天鈺 (4961)-第一金-安和券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
258.5
漲跌
▼8.0
漲幅
-3.00%
成交量
2,088張
產業
上市半導體類股
838人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

天鈺 (4961)籌碼相關－第一金-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	0	266.00	266.50	0	3,425	0.00%
2024/05/24	0.1	255.00	0	0.00	255.00	0.1	3,427	0.00%
2024/05/23	0.2	254.20	0	0.00	253.50	0.2	3,435	0.00%
2024/05/22	0	0.00	1	264.50	256.00	-1	3,444	-0.03%
2024/05/20	1	270.50	0	269.00	270.50	1	3,555	0.03%
2024/05/17	0	0.00	1	268.50	268.50	-1	3,675	-0.03%
2024/05/16	0	0.00	0.1	264.98	265.00	-0.1	3,660	0.00%
2024/05/15	0	0.00	8.1	265.98	261.00	-8.1	3,646	-0.22%
2024/05/14	0	0.00	0.1	261.50	261.00	-0.1	3,634	0.00%
2024/05/13	3.7	248.92	0	0.00	244.00	3.7	3,617	0.10%
2024/05/10	0	0.00	0.1	265.00	267.00	-0.1	3,550	0.00%
2024/05/09	0	0.00	1	270.50	267.00	-1	3,531	-0.03%
2024/05/08	0	0.00	1	272.50	272.50	-1	3,517	-0.03%
2024/05/07	2	274.00	0	271.50	272.50	2	3,487	0.06%
2024/05/06	0	0.00	2.1	273.76	274.50	-2.1	3,425	-0.06%
2024/04/24	0	0.00	14	241.71	242.00	-14	3,198	-0.44%
2024/04/23	10	236.50	2	232.75	236.50	8	3,182	0.25%
2024/04/22	3	225.33	0	0.00	222.50	3	3,168	0.09%
2024/04/19	6	231.75	1.1	231.91	231.50	4.9	3,153	0.16%
2024/04/18	2	243.25	0	0.00	244.00	2	3,107	0.06%
2024/04/15	1	253.00	1	260.00	261.50	0	3,024	0.00%
2024/04/10	0	0.00	1	255.00	253.50	-1	2,988	-0.03%
2024/04/09	1	260.50	1	263.00	260.50	0	2,958	0.00%
2024/04/03	0	0.00	1	280.50	268.50	-1	2,903	-0.03%
2024/04/02	0	0.00	1	276.00	277.50	-1	2,859	-0.04%
2024/04/01	0	0.00	1	277.50	276.50	-1	2,842	-0.04%
2024/03/28	1	277.50	10	276.50	270.00	-9	2,784	-0.32%
2024/03/27	13	282.58	0.7	277.10	283.00	12.3	2,719	0.45%
2024/03/26	1	268.50	2.2	267.95	264.00	-1.2	2,546	-0.05%
2024/03/25	0.1	258.50	1	262.50	258.00	-1	2,437	-0.04%
2024/03/21	0	0.00	1	260.50	260.50	-1	2,443	-0.04%
2024/03/20	2.1	261.02	15	269.67	260.00	-12.9	2,472	-0.52%
2024/03/19	1.1	264.50	0	264.00	265.00	1.1	2,457	0.04%
2024/03/18	2.1	264.67	1.2	265.75	261.00	0.9	2,431	0.04%
2024/03/15	1	258.00	17.3	261.95	262.50	-16.3	2,310	-0.71%
2024/03/14	19	252.92	4.5	255.66	254.00	14.5	2,195	0.66%
2024/03/13	1	258.50	1	255.99	250.00	0	2,116	0.00%
2024/03/12	0.1	251.00	1	258.50	250.00	-0.9	2,063	-0.04%
2024/03/11	0.1	254.00	4	246.50	251.50	-3.9	1,948	-0.20%
2024/03/08	0.1	231.50	0	0.00	236.50	0.1	1,878	0.00%
2024/03/07	1	230.00	0	0.00	230.00	1	1,949	0.05%
2024/03/04	0	0.00	3	249.33	245.00	-3	2,174	-0.14%
2024/03/01	0	0.00	1	245.00	243.50	-1	2,180	-0.05%
2024/02/27	1	249.50	0	0.00	245.00	1	2,182	0.05%
2024/02/26	0	0.00	1	245.00	245.00	-1	2,188	-0.05%
2024/02/23	0	0.00	0.7	246.00	245.50	-0.7	2,188	-0.03%
2024/02/21	4	258.50	4	256.63	254.50	0	2,192	0.00%
2024/02/20	0	0.00	8.2	252.70	262.50	-8.2	2,163	-0.38%
2024/02/19	1	240.00	2	237.75	239.00	-1	2,019	-0.05%
2024/02/16	0	0.00	2	235.50	235.50	-2	2,049	-0.10%
2024/02/15	2.1	227.24	2	234.00	233.00	0.1	2,078	0.00%
2024/02/05	5	230.70	2	238.00	229.00	3	2,081	0.14%
2024/02/02	2	233.00	1	236.00	233.00	1	2,068	0.05%
2024/02/01	2	233.75	0	0.00	232.50	2	2,081	0.10%
2024/01/31	1	234.50	1	239.00	235.00	0	2,101	0.00%
2024/01/30	0	0.00	1	236.50	236.00	-1	2,134	-0.05%
2024/01/29	1	233.50	0	0.00	237.50	1	2,183	0.05%
2024/01/26	2.1	235.00	0	0.00	235.00	2.1	2,222	0.09%
2024/01/25	1.1	236.55	0	0.00	236.50	1.1	2,257	0.05%
2024/01/24	0.1	238.00	0	0.00	238.00	0.1	2,294	0.00%
2024/01/22	0	237.00	2	242.75	244.50	-2	2,356	-0.08%
2024/01/19	0	0.00	1	239.50	235.50	-1	2,354	-0.04%
2024/01/18	3	233.50	0	0.00	235.50	3	2,360	0.13%
2024/01/17	2.4	237.07	0	0.00	237.00	2.4	2,350	0.10%
2024/01/16	1	238.00	0	0.00	239.50	1	2,351	0.04%
2024/01/15	0	0.00	2	243.00	244.00	-2	2,360	-0.08%
2024/01/10	1	237.50	0	0.00	239.00	1	2,380	0.04%
2024/01/09	1.1	238.18	2	239.50	238.00	-0.9	2,392	-0.04%
2024/01/08	5	239.80	0	0.00	239.50	5	2,395	0.21%
2024/01/04	3.1	243.97	0.4	250.50	243.00	2.7	2,383	0.11%
2024/01/03	1	250.00	0	0.00	250.00	1	2,388	0.04%
2023/12/29	0	0.00	1	257.00	257.50	-1	2,425	-0.04%
2023/12/28	3	260.17	0	0.00	259.00	3	2,474	0.12%
2023/12/27	0	0.00	1	264.50	266.50	-1	2,526	-0.04%
2023/12/26	0	0.00	2	262.50	262.00	-2	2,554	-0.08%
2023/12/25	3.5	263.13	0	262.50	260.50	3.5	2,611	0.13%
2023/12/21	2	255.25	0	0.00	255.00	2	2,823	0.07%
2023/12/20	1	254.00	0	0.00	254.50	1	2,821	0.04%
2023/12/19	2	253.50	0	0.00	255.00	2	2,846	0.07%
2023/12/18	0	0.00	0	253.50	259.50	0	2,906	0.00%
2023/12/15	1.1	258.09	1	258.00	256.00	0.1	2,993	0.00%
2023/12/14	1.1	258.68	0	259.00	259.00	1.1	3,121	0.03%
2023/12/13	2.1	262.49	0	264.00	261.50	2.1	3,094	0.07%
2023/12/12	1	270.99	0	0.00	269.00	1	3,389	0.03%
2023/12/11	5	283.00	5	277.50	278.50	0	3,580	0.00%
2023/12/08	1.1	281.00	1	282.00	281.00	0.1	3,581	0.00%
2023/12/07	0	0.00	0	285.00	285.00	0	3,560	0.00%
2023/12/06	0	0.00	0	285.00	285.50	0	3,547	0.00%
2023/12/05	0	286.00	0	285.00	284.50	0	3,548	0.00%
2023/12/04	1.2	290.03	1.5	296.33	291.00	-0.3	3,546	-0.01%
2023/12/01	0	281.50	0	288.00	289.50	0	3,492	0.00%
2023/11/30	3	296.67	7.6	289.73	282.50	-4.6	3,460	-0.13%
2023/11/29	2	275.75	2	279.00	277.00	0	3,370	0.00%
2023/11/27	1	274.00	1	271.00	275.00	0	3,310	0.00%
2023/11/21	0.5	278.00	2	278.00	275.50	-1.5	3,282	-0.05%
2023/11/20	11.5	281.31	11	281.00	281.00	0.5	3,268	0.02%
2023/11/17	2	269.00	6	272.42	277.00	-4	3,247	-0.12%
2023/11/15	0	265.00	0	263.50	264.50	0	3,184	0.00%
2023/11/14	0	0.00	0	262.50	262.50	0	3,178	0.00%
2023/11/09	0.1	255.00	0	0.00	251.00	0.1	3,155	0.00%
2023/11/07	0	256.00	0	0.00	255.00	0	3,190	0.00%
2023/11/06	1	260.50	0	0.00	259.00	1	3,240	0.03%
2023/11/01	1	277.00	1	274.01	273.50	0	3,411	0.00%
2023/10/30	0	268.00	2	269.75	269.50	-2	3,360	-0.06%
2023/10/27	0	0.00	1	263.00	258.00	-1	3,352	-0.03%
2023/10/24	0.1	255.00	0	0.00	257.00	0.1	3,383	0.00%
2023/10/23	1.7	258.35	0	0.00	256.00	1.7	3,392	0.05%
2023/10/20	0	0.00	0	265.50	266.50	0	3,385	0.00%
2023/10/17	1	263.00	0	0.00	264.50	1	3,376	0.03%
2023/10/16	1	263.00	0	0.00	265.50	1	3,362	0.03%
2023/10/12	0	0.00	1	267.00	269.00	-1	3,384	-0.03%
2023/10/11	1.1	265.45	1	267.00	266.50	0.1	3,381	0.00%
2023/10/06	1	273.00	2	275.00	275.00	-1	3,364	-0.03%
2023/10/05	0	0.00	0	272.50	272.50	0	3,348	0.00%
2023/10/04	3.1	273.19	6	277.58	278.50	-2.9	3,329	-0.09%
2023/10/03	0	0.00	1	288.00	280.50	-1	3,290	-0.03%
2023/09/28	6	277.00	6	277.50	277.00	0	3,202	0.00%
2023/09/27	3	274.50	15	272.50	274.50	-12	3,180	-0.38%
2023/09/26	18	265.75	21.5	267.73	264.50	-3.5	3,082	-0.11%
2023/09/25	0	0.00	2	253.72	257.00	-2	2,971	-0.07%
2023/09/22	1	250.90	0	0.00	253.50	1	2,968	0.03%
2023/09/21	4	259.00	4	253.75	255.00	0	3,039	0.00%
2023/09/20	3.5	258.39	4	254.50	251.50	-0.6	2,980	-0.02%
2023/09/19	0.4	255.00	1.3	248.25	250.50	-1	2,908	-0.03%
2023/09/18	0	0.00	3.1	258.50	258.50	-3.1	2,808	-0.11%
2023/09/06	3	164.17	4.2	161.52	156.50	-1.2	2,869	-0.04%
2023/09/05	2	157.00	11	153.36	157.50	-9	2,538	-0.35%
2023/09/04	0	0.00	3	141.33	143.50	-3	2,319	-0.13%
2023/09/01	1	143.50	0	0.00	142.00	1	2,321	0.04%
2023/08/31	1	142.50	3	143.66	143.50	-2	2,338	-0.09%
2023/08/30	0.2	141.10	1	143.00	143.00	-0.8	2,351	-0.04%
2023/08/29	0	0.00	2	145.46	139.50	-2	2,350	-0.09%
2023/08/28	1	144.50	2.4	144.21	144.50	-1.4	2,336	-0.06%
2023/08/25	2	142.00	1	143.50	142.00	1	2,344	0.04%
2023/08/24	0	0.00	7	140.29	140.00	-7	2,321	-0.30%
2023/08/18	0.2	129.00	0	0.00	127.00	0.2	2,298	0.01%
2023/08/15	0	128.00	0	0.00	129.00	0	2,315	0.00%
2023/08/14	4.2	129.50	0	0.00	126.50	4.2	2,321	0.18%
2023/08/10	3.2	134.58	0	0.00	132.50	3.2	2,344	0.14%
2023/08/09	7	137.14	11	138.73	138.50	-4	2,407	-0.17%
2023/08/08	0	142.50	0	0.00	141.50	0	2,406	0.00%
2023/08/01	2	143.50	0	0.00	143.50	2	2,516	0.08%
2023/07/31	2.1	141.29	1	141.00	141.00	1.1	2,524	0.04%
2023/07/28	12	149.17	5	148.80	148.00	7	2,540	0.28%
2023/07/27	1	144.50	5.4	144.33	146.00	-4.4	2,406	-0.18%
2023/07/24	3	134.67	0	0.00	131.00	3	2,544	0.12%
2023/07/21	2.2	137.46	5	136.50	137.00	-2.8	2,558	-0.11%
2023/07/20	5	139.50	0	0.00	140.50	5	2,616	0.19%
2023/07/19	1	138.00	1	141.00	138.00	0	2,660	0.00%
2023/07/18	4	135.50	0	0.00	136.00	4	2,732	0.15%
2023/07/17	3	136.83	0	0.00	137.00	3	2,870	0.10%
2023/07/14	0	0.00	1	139.00	138.50	-1	3,035	-0.03%
2023/07/11	1	137.00	0	0.00	138.50	1	3,505	0.03%
2023/07/10	0.3	139.00	0	0.00	137.50	0.3	3,553	0.01%
2023/07/07	5.3	137.24	0	0.00	137.50	5.3	3,640	0.15%
2023/07/06	3	140.00	0	0.00	139.50	3	3,780	0.08%
2023/07/03	0	0.00	1	142.50	142.50	-1	3,883	-0.03%
2023/06/30	1	140.50	0	0.00	143.00	1	3,882	0.03%
2023/06/27	2.1	141.31	0	0.00	141.00	2.1	3,905	0.05%
2023/06/26	2.2	151.50	0	0.00	150.00	2.2	3,915	0.06%
2023/06/21	3	155.00	0	0.00	154.50	3	3,917	0.08%
2023/06/19	1	161.00	0	0.00	160.50	1	3,977	0.03%
2023/06/16	1	162.00	0	0.00	160.00	1	4,026	0.02%
2023/06/15	0	0.00	1	167.00	168.00	-1	3,966	-0.03%
2023/06/13	2	168.75	0	0.00	167.00	2	4,042	0.05%
2023/06/12	0	0.00	3	165.50	168.00	-3	4,040	-0.07%
2023/06/08	0	0.00	1	160.50	161.50	-1	4,064	-0.02%
2023/06/05	3	160.50	4	162.63	161.00	-1	4,265	-0.02%
2023/06/02	3	158.50	3	158.50	159.00	0	4,281	0.00%
2023/06/01	0	0.00	1	160.50	158.50	-1	4,357	-0.02%
2023/05/31	1	158.50	3	157.83	159.00	-2	4,553	-0.04%
2023/05/30	0	0.00	1	155.50	155.50	-1	4,659	-0.02%
2023/05/29	0	0.00	1	155.50	154.00	-1	4,750	-0.02%
2023/05/26	2	152.00	1	156.00	152.00	1	4,807	0.02%
2023/05/24	1.1	153.00	4.1	152.51	153.50	-3.1	5,150	-0.06%
2023/05/23	0.1	155.00	0	0.00	155.00	0.1	5,483	0.00%
2023/05/22	2.1	154.50	1	157.00	154.50	1.1	5,892	0.02%
2023/05/19	0.1	154.25	0	0.00	152.50	0.1	6,894	0.00%
2023/05/18	2.1	155.46	0	0.00	153.50	2.1	7,045	0.03%
2023/05/17	1.1	152.55	1	153.00	153.00	0.1	7,071	0.00%
2023/05/16	1	150.00	4	153.50	153.50	-3	7,100	-0.04%
2023/05/15	5	148.30	1	148.00	148.00	4	7,069	0.06%
2023/05/11	0	0.00	3	156.17	155.50	-3	7,061	-0.04%
2023/05/10	3	155.50	0	0.00	156.50	3	7,205	0.04%
2023/05/09	1	153.50	0	0.00	153.50	1	7,224	0.01%
2023/05/08	0	0.00	2	156.00	157.50	-2	7,241	-0.03%
2023/05/05	2	154.00	0	0.00	152.00	2	7,288	0.03%
2023/05/04	2.2	154.00	0	0.00	154.50	2.2	7,351	0.03%
2023/05/02	2	156.75	0	0.00	156.50	2	7,439	0.03%
2023/04/28	3	158.83	3	166.50	158.00	0	7,469	0.00%
2023/04/25	1	155.00	2	159.25	157.50	-1	7,555	-0.01%
2023/04/24	0	0.00	2	163.00	163.50	-2	7,644	-0.03%
2023/04/21	5.1	161.55	0	0.00	156.00	5.1	7,779	0.06%
2023/04/20	3.2	165.71	0	0.00	163.50	3.2	7,952	0.04%
2023/04/19	22	175.39	0	0.00	173.50	22	8,190	0.27%
2023/04/18	0	0.00	11	184.55	184.50	-11	8,378	-0.13%
2023/04/17	10	180.00	4	180.25	181.00	6	8,475	0.07%
2023/04/14	4	181.00	3	181.17	182.50	1	8,436	0.01%
2023/04/13	0	0.00	2	175.00	174.50	-2	8,414	-0.02%
2023/04/12	20	175.13	10	178.50	176.00	10	8,385	0.12%
2023/04/11	4	177.50	16	176.88	179.00	-12	8,325	-0.14%
2023/04/07	7	174.36	12	174.96	173.50	-5	8,328	-0.06%
2023/03/30	0	0.00	3	167.00	167.00	-3	8,245	-0.04%
2023/03/29	3	164.50	0	0.00	165.00	3	8,245	0.04%
2023/03/28	2	167.50	0	0.00	167.00	2	8,264	0.02%
2023/03/27	2	172.00	0	0.00	170.50	2	8,261	0.02%
2023/03/24	4	175.00	10	178.00	174.50	-6	8,263	-0.07%
2023/03/23	0	0.00	1	176.50	177.00	-1	8,309	-0.01%
2023/03/22	0	0.00	1	177.50	176.00	-1	8,285	-0.01%
2023/03/21	11	175.95	1	179.00	175.50	10	8,227	0.12%
2023/03/20	1	174.50	3	174.17	174.50	-2	8,162	-0.02%
2023/03/17	0	0.00	3	175.50	171.00	-3	8,124	-0.04%
2023/03/16	0.1	168.00	2	168.00	168.00	-1.9	8,040	-0.02%
2023/03/15	1	167.50	3	169.83	167.50	-2	8,036	-0.02%
2023/03/14	2	161.50	2	165.25	166.00	0	8,043	0.00%
2023/03/13	7	162.36	2	162.00	163.50	5	8,172	0.06%
2023/03/10	7	166.79	0	0.00	165.50	7	8,167	0.09%
2023/03/09	3	174.33	2	177.75	172.00	1	8,123	0.01%
2023/03/08	2	175.75	2	177.25	177.00	0	8,065	0.00%
2023/03/07	0	0.00	1	175.50	175.50	-1	8,032	-0.01%
2023/03/06	0	0.00	1	176.00	176.00	-1	8,015	-0.01%
2023/03/03	1	181.50	4	177.88	174.50	-3	7,949	-0.04%
2023/03/02	0	0.00	3	174.50	175.00	-3	7,760	-0.04%
2023/03/01	1	172.00	1	172.00	170.00	0	7,633	0.00%
2023/02/24	6	167.42	1	168.00	166.50	5	7,552	0.07%
2023/02/23	5.2	170.82	5	171.50	168.50	0.2	7,509	0.00%
2023/02/22	8	171.56	2	169.00	169.00	6	7,412	0.08%
2023/02/21	15	182.37	12	180.00	179.50	3	7,333	0.04%
2023/02/20	15	170.67	19.1	173.95	181.00	-4.1	7,155	-0.06%
2023/02/17	29	162.50	29.4	164.68	165.50	-0.4	6,858	-0.01%
2023/02/16	0	0.00	0.1	151.70	158.50	-0.1	6,025	0.00%
2023/02/13	0	142.00	0	0.00	140.50	0	6,659	0.00%
2023/02/10	1	142.00	1	143.00	142.00	0	6,761	0.00%
2023/02/09	2	143.50	0	0.00	143.50	2	6,815	0.03%
2023/02/08	0	0.00	1	149.00	147.50	-1	6,789	-0.01%
2023/02/07	0	0.00	1	145.00	146.50	-1	6,656	-0.02%
2023/02/06	1	141.50	0	0.00	141.00	1	6,628	0.02%
2023/02/03	7	141.64	0	0.00	141.00	7	6,621	0.11%
2023/02/02	1	145.00	0	0.00	148.00	1	6,567	0.02%
2023/02/01	0	143.50	1	142.50	143.00	-1	6,528	-0.02%
2023/01/31	2	144.75	1.1	141.82	144.00	0.9	6,539	0.01%
2023/01/30	0	0.00	2	141.50	142.00	-2	6,434	-0.03%
2023/01/17	2	135.50	2	134.75	135.50	0	6,421	0.00%
2023/01/16	2	137.75	1	139.50	138.00	1	6,464	0.02%
2023/01/13	3	138.17	3	140.00	139.50	0	6,533	0.00%
2023/01/12	2	141.50	4	141.25	141.00	-2	6,501	-0.03%
2023/01/11	1	141.00	0	0.00	142.50	1	6,492	0.02%
2023/01/10	2	139.50	2.1	141.33	141.50	-0.1	6,728	0.00%
2023/01/09	8	136.81	10.3	137.66	137.00	-2.3	6,614	-0.03%
2023/01/06	5	133.80	3	132.17	133.00	2	6,260	0.03%
2023/01/05	2	128.25	5	129.10	127.00	-3	5,932	-0.05%
2023/01/04	2	124.25	0	0.00	126.00	2	5,738	0.03%
2023/01/03	5	124.50	16.4	120.76	123.00	-11.4	5,628	-0.20%
2022/12/30	1	117.00	1	116.00	115.50	0	5,479	0.00%
2022/12/29	11	116.32	1	117.00	117.50	10	5,479	0.18%
2022/12/28	1	115.50	0	0.00	116.00	1	5,504	0.02%
2022/12/27	1	123.00	12	121.38	121.50	-11	5,482	-0.20%
2022/12/26	1	116.00	2	116.00	116.50	-1	5,364	-0.02%
2022/12/23	1	113.00	1	116.50	117.00	0	5,387	0.00%
2022/12/20	1	114.50	0	0.00	115.00	1	5,484	0.02%
2022/12/15	13	124.31	1	121.50	122.50	12	5,462	0.22%
2022/12/14	1	119.50	1	119.00	120.00	0	5,372	0.00%
2022/12/13	0	0.00	1	117.50	115.50	-1	5,358	-0.02%
2022/12/12	1	116.50	0	0.00	116.50	1	5,358	0.02%
2022/12/08	0	0.00	1	120.50	120.00	-1	5,345	-0.02%
2022/12/07	1	117.50	0	0.00	117.50	1	5,331	0.02%
2022/12/06	1	121.50	0	0.00	121.00	1	5,297	0.02%
2022/12/05	5	130.50	0	130.00	128.00	5	5,222	0.10%
2022/12/02	0	0.00	2	128.25	128.00	-2	5,051	-0.04%
2022/11/30	0	0.00	1	125.50	125.00	-1	4,964	-0.02%
2022/11/24	1	124.00	0	0.00	124.50	1	4,965	0.02%
2022/11/17	1	126.00	0	0.00	127.00	1	4,886	0.02%
2022/11/16	0	0.00	0.1	128.50	129.00	-0.1	4,805	0.00%
2022/11/15	0	0.00	9	124.50	127.50	-9	4,727	-0.19%
2022/11/14	9	120.33	3	120.33	123.50	6	4,713	0.13%
2022/11/11	6	131.00	6	133.00	123.00	0	4,723	0.00%
2022/11/10	2	124.25	2	125.50	125.00	0	4,583	0.00%
2022/11/09	23	124.57	24	124.60	125.50	-1	4,502	-0.02%
2022/11/08	0	0.00	3.1	115.19	121.00	-3.1	4,138	-0.07%
2022/11/07	7	110.14	16.1	109.98	110.00	-9.1	4,134	-0.22%
2022/11/03	0	0.00	4.2	107.68	108.00	-4.2	4,050	-0.10%
2022/11/02	7	106.00	1	107.00	105.50	6	4,032	0.15%
2022/11/01	7	103.50	0	0.00	103.50	7	4,043	0.17%
2022/10/31	0	0.00	1	106.00	104.00	-1	4,042	-0.02%
2022/10/28	3	101.17	1	100.50	102.00	2	4,111	0.05%
2022/10/26	1	102.50	0	0.00	104.50	1	4,061	0.02%
2022/10/25	1	103.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	1	109.50	5	108.70	105.50	-4	3,958	-0.10%
2022/10/21	2	105.50	2	105.00	105.00	0	3,877	0.00%
2022/10/20	5	109.70	4.3	110.46	110.50	0.8	3,736	0.02%
2022/10/19	6	111.50	5.3	111.19	112.00	0.7	3,619	0.02%
2022/10/18	14	110.43	13.2	110.81	111.50	0.8	3,478	0.02%
2022/10/17	2	106.50	7	105.29	107.50	-5	3,097	-0.16%
2022/10/14	0	0.00	3	94.13	98.00	-3	2,972	-0.10%
2022/10/13	5	90.42	2	88.90	89.10	3	2,990	0.10%
2022/10/12	1.1	95.73	0	0.00	96.60	1.1	2,967	0.04%
2022/10/11	0	0.00	1	98.10	98.30	-1	2,953	-0.03%
2022/10/07	0	0.00	1	100.00	100.50	-1	2,949	-0.03%
2022/10/04	0	0.00	0.4	101.00	101.00	-0.4	2,962	-0.01%
2022/10/03	0	0.00	1	95.60	95.80	-1	2,945	-0.03%
2022/09/30	0	0.00	2	92.80	93.20	-2	2,965	-0.07%
2022/09/29	0	0.00	1	93.00	90.80	-1	2,983	-0.03%
2022/09/28	3.1	93.20	2	90.75	90.20	1.1	3,006	0.04%
2022/09/27	4.4	95.93	0	0.00	96.00	4.4	3,039	0.14%
2022/09/26	2.3	99.02	2	99.90	97.60	0.3	3,029	0.01%
2022/09/23	0	0.00	1	106.00	105.50	-1	3,047	-0.03%
2022/09/21	1	108.00	0	0.00	108.00	1	3,083	0.03%
2022/09/19	0.2	108.00	0	0.00	107.50	0.2	3,120	0.01%
2022/09/16	0.1	110.00	0	0.00	109.00	0.1	3,147	0.00%
2022/09/13	0.3	115.00	0	0.00	114.50	0.3	3,283	0.01%
2022/09/05	2	117.00	2	116.00	116.00	0	3,434	0.00%
2022/09/01	0	0.00	0.2	122.50	122.00	-0.2	3,414	-0.01%
2022/08/31	6	124.50	1	126.50	127.50	5	3,398	0.15%
2022/08/29	0	0.00	6	120.00	122.50	-6	3,397	-0.18%
2022/08/24	0	0.00	10	124.00	124.00	-10	3,720	-0.27%
2022/08/23	2	125.75	1	125.00	125.00	1	3,712	0.03%
2022/08/22	4	130.13	5	129.10	127.50	-1	3,696	-0.03%
2022/08/19	9	129.50	20	128.25	127.50	-11	3,623	-0.30%
2022/08/18	1	130.00	3	128.00	130.00	-2	3,525	-0.06%
2022/08/17	0	0.00	10	121.00	121.50	-10	3,343	-0.30%
2022/08/16	4	123.50	3	122.50	122.50	1	3,325	0.03%
2022/08/15	37	123.38	39	122.53	123.50	-2	3,290	-0.06%
2022/08/12	0	0.00	7	115.14	117.50	-7	3,119	-0.22%
2022/08/11	1	108.00	1	108.00	107.00	0	3,041	0.00%
2022/08/10	2.2	104.39	0	0.00	105.00	2.2	3,069	0.07%
2022/08/08	1	107.00	1.1	108.00	107.00	-0.1	3,071	0.00%
2022/08/04	17.2	106.07	0	0.00	104.50	17.2	2,996	0.57%
2022/08/03	3.2	134.45	0	0.00	130.50	3.2	2,889	0.11%
2022/08/02	2	138.00	5	137.50	136.00	-3	2,857	-0.11%
2022/08/01	2	140.75	1	141.50	141.00	1	2,866	0.03%
2022/07/29	2.2	142.00	0	0.00	141.50	2.2	2,907	0.07%
2022/07/28	0	0.00	1	143.50	143.00	-1	2,904	-0.03%
2022/07/27	0	0.00	1	143.00	147.00	-1	2,882	-0.03%
2022/07/26	1	141.00	1	142.50	142.50	0	2,882	0.00%
2022/07/21	0	0.00	1	145.50	147.00	-1	2,959	-0.03%
2022/07/20	11	145.23	1	146.00	144.00	10	2,950	0.34%
2022/07/19	1	139.00	4	138.13	139.00	-3	2,926	-0.10%
2022/07/18	1	135.00	1	136.50	136.50	0	2,925	0.00%
2022/07/15	0	0.00	1	134.00	134.50	-1	2,932	-0.03%
2022/07/13	0	0.00	7	130.64	130.00	-7	2,897	-0.24%
2022/07/12	1	124.00	4	124.50	124.50	-3	2,865	-0.10%
2022/07/11	5	129.00	3	129.00	129.00	2	2,867	0.07%
2022/07/08	0	0.00	1	134.50	132.00	-1	2,857	-0.03%
2022/07/07	0	0.00	12	127.58	128.50	-12	2,818	-0.43%
2022/07/06	0.3	125.00	1	130.50	122.50	-0.7	2,781	-0.03%
2022/07/05	1	126.00	0	0.00	128.50	1	2,753	0.04%
2022/07/04	4	129.75	3	131.67	130.00	1	2,670	0.04%
2022/07/01	1	134.00	1	136.48	127.50	0	2,669	0.00%
2022/06/30	2	135.75	0	135.50	135.00	2	2,602	0.08%
2022/06/29	0	0.00	1	138.00	140.50	-1	2,576	-0.04%
2022/06/28	4.2	141.00	2	140.50	140.50	2.2	2,551	0.08%
2022/06/27	2	146.00	4	146.50	146.00	-2	2,535	-0.08%
2022/06/23	2	140.50	1	144.97	141.50	1	2,494	0.04%
2022/06/22	6.2	147.09	0	0.00	140.50	6.2	2,456	0.25%
2022/06/21	2	152.50	1	151.00	152.50	1	2,395	0.04%
2022/06/20	5.3	149.37	0	0.00	146.50	5.3	2,378	0.22%
2022/06/17	7.2	160.73	6	160.25	158.00	1.2	2,321	0.05%
2022/06/16	1.3	171.87	1	169.50	165.00	0.3	2,276	0.01%
2022/06/14	1	172.00	0	0.00	176.50	1	2,294	0.04%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	0	0.00	1	181.00	180.50	-1	2,287	-0.04%
2022/06/07	4	187.00	0	0.00	186.50	4	2,291	0.17%
2022/06/06	2	190.00	2	189.50	190.50	0	2,290	0.00%
2022/06/02	11	196.18	0	0.00	196.00	11	2,280	0.48%
2022/06/01	1	201.00	20	192.75	199.00	-19	2,180	-0.87%
2022/05/31	1	183.00	4	183.75	184.00	-3	1,983	-0.15%
2022/05/30	0	0.00	3	181.17	182.00	-3	1,991	-0.15%
2022/05/27	1	176.00	0	0.00	176.00	1	2,009	0.05%
2022/05/26	4	174.50	0	0.00	173.50	4	2,059	0.19%
2022/05/25	2	175.75	0	0.00	177.50	2	2,114	0.09%
2022/05/24	8	176.88	0	0.00	174.50	8	2,158	0.37%
2022/05/23	16	181.56	0	0.00	180.50	16	2,188	0.73%
2022/05/18	1	190.50	0	0.00	189.00	1	2,160	0.05%
2022/05/17	0	0.00	6	181.58	182.50	-6	2,120	-0.28%
2022/05/11	1	178.50	1	181.00	177.00	0	2,181	0.00%
2022/05/10	0	0.00	3	177.00	180.00	-3	2,238	-0.13%
2022/05/06	1	184.00	0	0.00	183.00	1	2,294	0.04%
2022/05/05	5	184.10	0	0.00	181.00	5	2,285	0.22%
2022/05/03	0	0.00	2	176.50	179.50	-2	2,330	-0.09%
2022/04/29	3	175.50	0	0.00	175.50	3	2,383	0.13%
2022/04/27	1	161.00	0	0.00	165.00	1	2,384	0.04%
2022/04/26	1	177.00	0	0.00	172.50	1	2,373	0.04%
2022/04/25	1	178.00	4	178.50	176.00	-3	2,426	-0.12%
2022/04/22	3	186.00	0	0.00	185.50	3	2,465	0.12%
2022/04/18	1	188.00	0	0.00	186.00	1	3,069	0.03%
2022/04/07	0	207.00	0	0.00	199.50	0	3,811	0.00%
2022/04/06	1	202.00	0	0.00	203.00	1	3,804	0.03%
2022/03/31	1	206.00	1	206.50	205.50	0	3,920	0.00%
2022/03/30	0	0.00	1	209.00	209.00	-1	4,063	-0.02%
2022/03/22	1	215.50	0	0.00	213.50	1	5,253	0.02%
2022/03/18	0	0.00	1	216.50	218.00	-1	5,444	-0.02%
2022/03/16	0	0.00	1	207.50	207.00	-1	5,541	-0.02%
2022/03/09	1	204.50	0	0.00	204.50	1	6,145	0.02%
2022/03/08	0	0.00	19	199.79	198.00	-19	6,239	-0.30%
2022/03/02	2	217.75	0	0.00	220.00	2	6,569	0.03%
2022/03/01	1	223.00	0	0.00	222.50	1	6,584	0.02%
2022/02/25	1	219.50	0	0.00	221.00	1	6,628	0.02%
2022/02/24	0	0.00	1	220.00	213.50	-1	6,683	-0.01%
2022/02/21	0	0.00	1	219.00	218.50	-1	7,564	-0.01%
2022/02/15	1	214.00	1	213.00	213.50	0	8,324	0.00%
2022/02/14	1	210.00	0	0.00	212.00	1	8,398	0.01%
2022/02/11	1	220.50	0	0.00	220.00	1	8,439	0.01%
2022/02/10	0	0.00	1	222.50	220.50	-1	8,669	-0.01%
2022/01/19	1	222.00	0	0.00	221.50	1	9,417	0.01%
2022/01/18	4	223.50	4	229.25	224.00	0	9,573	0.00%
2022/01/17	0	0.00	0	222.00	225.00	0	9,576	0.00%
2022/01/13	5	219.79	3	218.00	223.00	2	9,859	0.02%
2022/01/12	1	231.88	2	218.50	216.50	-1	9,788	-0.01%
2022/01/10	2	243.50	0	0.00	245.50	2	9,588	0.02%
2022/01/07	2	242.50	1.4	241.86	240.00	0.6	9,654	0.01%
2022/01/06	0	0.00	1	250.00	250.00	-1	9,635	-0.01%
2022/01/05	0	0.00	3	265.50	262.50	-3	9,570	-0.03%
2022/01/04	0	0.00	3.1	284.39	282.50	-3.1	9,419	-0.03%
2022/01/03	5	282.50	6	283.00	282.50	-1	9,494	-0.01%
2021/12/28	0	281.50	0	0.00	278.50	0	10,125	0.00%
2021/12/24	2	283.00	0	0.00	282.50	2	10,270	0.02%
2021/12/23	0	0.00	20	284.48	282.00	-20	10,288	-0.19%
2021/12/22	9	286.17	8	281.31	281.00	1	10,301	0.01%
2021/12/21	7	285.00	8	282.31	282.50	-1	10,381	-0.01%
2021/12/20	10	288.25	58	285.88	282.50	-48	10,307	-0.47%
2021/12/17	22	286.61	16	289.53	290.50	6	10,192	0.06%
2021/12/16	75	287.91	35	286.21	287.00	40	9,992	0.40%
2021/12/15	6	264.67	7	270.43	272.50	-1	9,609	-0.01%
2021/12/14	1	265.00	0	0.00	259.00	1	9,553	0.01%
2021/12/13	0	0.00	12	268.58	270.50	-12	9,539	-0.13%
2021/12/10	3	262.17	6	265.17	265.50	-3	9,557	-0.03%
2021/12/09	2	267.50	4	262.88	261.50	-2	9,555	-0.02%
2021/12/08	37	274.04	2	268.50	268.50	35	9,555	0.37%
2021/12/07	24	272.96	13	268.81	267.00	11	9,599	0.11%
2021/12/06	1	263.50	2	263.75	264.50	-1	9,410	-0.01%
2021/12/03	0	0.00	20	255.00	254.50	-20	9,447	-0.21%
2021/12/01	3	254.67	1	254.50	257.50	2	9,695	0.02%
2021/11/30	6	247.50	1	251.50	248.50	5	9,809	0.05%
2021/11/29	3	243.33	6	244.83	246.50	-3	9,874	-0.03%
2021/11/26	4	253.50	3	256.67	251.00	1	9,929	0.01%
2021/11/25	0	0.00	1	252.50	253.00	-1	10,021	-0.01%
2021/11/24	2	259.00	1	260.00	257.50	1	10,071	0.01%
2021/11/23	1	256.00	0	259.00	256.50	1	10,093	0.01%
2021/11/22	3	267.67	0	0.00	265.50	3	10,135	0.03%
2021/11/19	4	271.13	2.5	272.70	268.50	1.5	10,232	0.01%
2021/11/18	7.2	266.06	3	270.00	264.50	4.2	10,168	0.04%
2021/11/17	5.5	248.45	7.2	249.93	255.00	-1.7	9,799	-0.02%
2021/11/16	2	229.75	2	231.50	232.00	0	9,604	0.00%
2021/11/15	1	229.00	2	226.25	226.00	-1	9,735	-0.01%
2021/11/11	1	215.50	0	0.00	220.00	1	10,218	0.01%
2021/11/10	0	0.00	2	219.00	219.50	-2	10,290	-0.02%
2021/11/09	5	226.40	6	226.17	221.50	-1	10,373	-0.01%
2021/11/08	0	0.00	1	217.00	216.00	-1	10,265	-0.01%
2021/11/05	1	212.00	0	0.00	211.50	1	10,462	0.01%
2021/11/02	5.2	200.54	2	209.25	200.50	3.2	10,905	0.03%
2021/11/01	2	208.75	1	208.50	208.50	1	11,120	0.01%
2021/10/29	4	216.38	1	213.00	213.00	3	11,295	0.03%
2021/10/28	4.1	215.12	3.4	217.57	216.50	0.7	11,663	0.01%
2021/10/27	1	204.00	0	0.00	205.00	1	11,675	0.01%
2021/10/26	2.4	202.23	2	201.50	199.50	0.4	11,770	0.00%
2021/10/25	1	190.00	2	189.25	193.50	-1	11,769	-0.01%
2021/10/22	1	192.50	0	0.00	191.00	1	11,912	0.01%
2021/10/21	4.1	198.12	3	200.33	194.50	1.1	12,062	0.01%
2021/10/20	1	192.50	1	190.00	193.50	0	12,121	0.00%
2021/10/18	1	184.00	2	181.50	185.50	-1	12,719	-0.01%
2021/10/15	6	189.83	3	184.50	185.00	3	12,805	0.02%
2021/10/14	1	182.00	1	181.50	184.00	0	12,805	0.00%
2021/10/13	5.2	180.12	1	177.00	177.00	4.2	12,715	0.03%
2021/10/12	2	183.00	0	0.00	181.50	2	12,664	0.02%
2021/10/08	1	191.50	0	0.00	188.50	1	12,660	0.01%
2021/10/06	25	192.00	26.1	193.11	189.00	-1.1	12,516	-0.01%
2021/10/05	3	193.83	2	195.50	195.50	1	12,300	0.01%
2021/10/04	0	0.00	3	182.00	178.00	-3	12,103	-0.02%
2021/10/01	5.1	197.42	5	193.10	189.50	0.1	12,057	0.00%
2021/09/28	2	216.00	1	214.50	208.50	1	12,365	0.01%
2021/09/23	1	205.00	4	201.88	201.50	-3	12,705	-0.02%
2021/09/22	1	202.00	0	0.00	200.50	1	12,799	0.01%
2021/09/14	1	210.00	0	0.00	210.00	1	12,875	0.01%
2021/09/10	3	214.50	0	0.00	218.00	3	13,122	0.02%
2021/09/08	1	214.00	2	207.50	207.00	-1	13,004	-0.01%
2021/09/07	7	214.79	7.2	213.60	213.00	-0.2	13,018	0.00%
2021/09/06	8.7	221.71	0	0.00	212.00	8.7	13,121	0.07%
2021/09/03	0	0.00	1	232.50	231.50	-1	13,002	-0.01%
2021/09/01	1	236.50	7	238.64	237.00	-6	13,352	-0.04%
2021/08/31	2	233.75	4	231.50	229.00	-2	13,326	-0.02%
2021/08/30	3	223.50	3	225.33	226.50	0	13,286	0.00%
2021/08/26	4	228.88	2	225.25	226.00	2	13,595	0.01%
2021/08/25	4	223.50	3	227.33	232.00	1	13,844	0.01%
2021/08/24	1.1	224.77	1	231.00	222.50	0.1	14,243	0.00%
2021/08/23	1	233.50	1.1	235.55	234.00	-0.1	14,417	0.00%
2021/08/20	16.1	229.15	15	226.70	228.00	1.1	14,704	0.01%
2021/08/19	6	230.08	8	229.38	221.00	-2	15,041	-0.01%
2021/08/18	17	234.85	9	239.89	245.50	8	15,380	0.05%
2021/08/17	5	262.40	5.2	263.82	248.00	-0.2	15,221	0.00%
2021/08/16	4.1	264.15	3	263.33	263.50	1.1	15,504	0.01%
2021/08/13	4.1	269.62	5	269.90	266.50	-1	15,771	-0.01%
2021/08/12	2	283.25	2	280.00	277.00	0	16,288	0.00%
2021/08/11	8	286.63	2.3	281.77	281.00	5.7	16,540	0.03%
2021/08/10	0	0.00	0.2	294.00	293.50	-0.2	16,531	0.00%
2021/08/09	6	304.58	3	308.33	291.00	3	16,737	0.02%
2021/08/06	4	313.25	4	314.63	308.00	0	17,109	0.00%
2021/08/05	8	310.44	10	312.60	313.00	-2	17,368	-0.01%
2021/08/04	13	307.27	11	308.27	311.50	2	17,775	0.01%
2021/08/03	9	305.28	9.1	305.37	302.50	-0.1	17,640	0.00%
2021/08/02	0	0.00	5	301.00	308.00	-5	17,509	-0.03%
2021/07/30	6	281.83	4	284.50	280.00	2	17,665	0.01%
2021/07/29	1	279.00	0.1	279.00	277.00	0.9	17,938	0.01%
2021/07/28	6	279.58	3	286.83	275.00	3	17,987	0.02%
2021/07/27	21.1	308.32	21	307.07	294.00	0.1	18,201	0.00%
2021/07/26	3	306.50	54	306.40	308.00	-51	18,245	-0.28%
2021/07/23	8.2	300.85	10	305.45	293.00	-1.8	18,170	-0.01%
2021/07/22	0	0.00	3.7	290.46	292.00	-3.7	17,903	-0.02%
2021/07/21	5.6	274.29	1.1	261.18	265.50	4.5	17,884	0.03%
2021/07/20	1	285.00	2	291.75	280.00	-1	17,950	-0.01%
2021/07/19	0	0.00	3	295.67	298.00	-3	18,202	-0.02%
2021/07/16	3	300.00	1	300.00	293.00	2	18,493	0.01%
2021/07/15	2	297.00	2	294.50	294.50	0	18,749	0.00%
2021/07/14	0.1	290.00	1	292.50	297.50	-1	18,984	-0.01%
2021/07/13	8.1	299.60	3	291.83	290.00	5.1	19,197	0.03%
2021/07/12	2	302.50	1	301.00	301.00	1	19,561	0.01%
2021/07/09	4	307.00	4	305.00	303.00	0	19,967	0.00%
2021/07/08	2	315.00	2	313.00	313.00	0	20,442	0.00%
2021/07/07	2	316.00	0	0.00	311.50	2	20,778	0.01%
2021/07/06	5	330.50	21	324.93	318.00	-16	21,045	-0.08%
2021/07/05	22	335.30	14.7	332.53	334.00	7.3	21,315	0.03%
2021/07/02	1	317.50	0	0.00	319.50	1	21,064	0.00%
2021/07/01	13	315.85	5.1	315.02	311.00	7.9	20,890	0.04%
2021/06/30	3	305.17	6	308.75	307.50	-3	20,642	-0.01%
2021/06/29	5	296.80	4	301.88	295.50	1	20,487	0.00%
2021/06/28	1.1	294.09	3	291.50	295.00	-1.9	20,342	-0.01%
2021/06/25	3.7	293.82	1	290.50	290.00	2.7	20,256	0.01%
2021/06/24	4	291.50	3	291.33	293.00	1	20,188	0.00%
2021/06/23	3.1	297.24	2.2	295.58	293.00	0.9	20,102	0.00%
2021/06/22	2.6	287.70	2	287.75	283.00	0.6	19,932	0.00%
2021/06/21	4.1	294.46	1	290.00	290.00	3.1	19,755	0.02%
2021/06/18	1	323.50	1	317.00	315.50	0	19,568	0.00%
2021/06/17	3	316.50	3	318.00	319.00	0	19,999	0.00%
2021/06/16	8	326.69	0.3	330.00	320.00	7.7	20,601	0.04%
2021/06/15	3	332.50	6	334.08	337.50	-3	20,655	-0.01%
2021/06/11	4	322.88	1	326.50	319.00	3	20,896	0.01%
2021/06/10	7	329.79	14	331.14	320.50	-7	21,010	-0.03%
2021/06/09	30	320.35	8	318.69	325.00	22	21,136	0.10%
2021/06/08	3	310.67	17	314.26	309.50	-14	21,276	-0.07%
2021/06/07	3.1	312.43	3	311.33	308.00	0.1	21,834	0.00%
2021/06/04	3.2	316.67	3	316.00	315.00	0.2	22,590	0.00%
2021/06/03	5	318.60	5	318.30	317.50	0	23,132	0.00%
2021/06/02	10.5	307.78	12	308.29	308.00	-1.5	22,840	-0.01%
2021/06/01	7	328.00	5	326.80	312.50	2	22,469	0.01%
2021/05/31	6	338.58	7	336.14	334.00	-1	21,876	0.00%
2021/05/28	13	334.77	12.2	334.06	330.00	0.8	21,498	0.00%
2021/05/27	25	318.46	23	317.57	321.50	2	21,043	0.01%
2021/05/26	23.3	309.89	23	311.43	307.00	0.3	20,405	0.00%
2021/05/25	3	298.01	8	294.69	303.50	-5	19,806	-0.03%
2021/05/24	12	269.13	10	267.55	276.00	2	19,478	0.01%
2021/05/21	13	251.11	10	251.70	251.00	3	19,083	0.02%
2021/05/20	23.1	252.87	22	259.82	250.00	1.1	18,717	0.01%
2021/05/19	5.1	252.48	5	253.60	254.50	0.1	19,163	0.00%
2021/05/18	2	224.25	3	227.50	231.50	-1	19,224	-0.01%
2021/05/17	20	225.08	23	212.54	210.50	-3	18,991	-0.02%
2021/05/14	19	247.82	27	242.91	232.00	-8	20,039	-0.04%
2021/05/13	34.1	234.05	24	231.44	231.00	10.1	21,065	0.05%
2021/05/12	5	246.44	2	240.25	232.50	3	21,372	0.01%
2021/05/11	4	262.38	3	261.67	258.00	1	21,211	0.00%
2021/05/10	17	292.44	16	307.28	286.50	1	21,479	0.00%
2021/05/07	24	294.50	24	284.44	303.50	0	21,618	0.00%
2021/05/06	6	278.33	8	284.69	276.00	-2	21,705	-0.01%
2021/05/05	21	300.86	22	304.77	287.50	-1	21,753	0.00%
2021/05/04	32	310.73	31	307.65	319.00	1	21,894	0.00%
2021/05/03	20	309.20	17	321.21	306.50	3	21,659	0.01%
2021/04/29	9	333.39	8	329.44	330.00	1	21,393	0.00%
2021/04/28	17	345.79	17	351.38	333.00	0	21,104	0.00%
2021/04/27	5	365.70	7	365.50	354.00	-2	20,840	-0.01%
2021/04/26	11	374.41	10	375.90	371.00	1	20,640	0.00%
2021/04/23	10	355.60	14	362.64	377.00	-4	20,423	-0.02%
2021/04/22	11	375.05	8	371.38	350.00	3	20,056	0.01%
2021/04/21	8	372.31	6	362.00	377.50	2	19,774	0.01%
2021/04/20	26	375.40	21	373.02	366.50	5	19,463	0.03%
2021/04/19	6	366.33	10	370.60	364.00	-4	19,179	-0.02%
2021/04/16	19	376.74	22	378.27	379.00	-3	18,902	-0.02%
2021/04/15	16	354.16	14	344.63	356.00	2	19,346	0.01%
2021/04/14	15	343.73	13	344.92	335.50	2	19,082	0.01%
2021/04/13	19	360.90	21	341.36	352.00	-2	18,903	-0.01%
2021/04/12	16	369.69	52	338.44	330.00	-36	18,907	-0.19%
2021/04/09	13	383.69	3	391.00	366.50	10	18,943	0.05%
2021/04/08	3	357.83	1	363.67	371.00	2	18,524	0.01%
2021/04/07	0	0.00	2	337.50	337.50	-2	18,423	-0.01%
2021/04/06	0	0.00	2	325.00	325.00	-2	18,440	-0.01%
2021/04/01	1	289.00	0	0.00	300.50	1	18,437	0.01%
2021/03/31	1	295.00	0	0.00	287.00	1	18,432	0.01%
2021/03/30	0	0.00	1	292.00	291.00	-1	18,485	-0.01%
2021/03/29	0	0.00	2	289.00	289.00	-2	18,517	-0.01%
2021/03/26	7	286.57	0	0.00	292.00	7	18,561	0.04%
2021/03/23	0	0.00	23	265.63	270.00	-23	18,732	-0.12%
2021/03/22	39.3	291.93	36.1	285.68	284.00	3.2	18,926	0.02%
2021/03/19	21	284.05	19	288.76	290.00	2	18,728	0.01%
2021/03/18	5	270.90	8	273.31	276.00	-3	18,083	-0.02%
2021/03/17	29	266.38	25	260.36	251.00	4	17,879	0.02%
2021/03/16	12.1	253.81	1	253.00	256.50	11.1	18,194	0.06%
2021/03/15	9	220.61	4	231.25	233.50	5	18,008	0.03%
2021/03/12	51	213.60	43	214.29	212.50	8	17,699	0.05%
2021/03/11	16	205.09	10	207.60	209.00	6	17,452	0.03%
2021/03/10	18	207.81	10	210.00	199.00	8	16,910	0.05%
2021/03/09	6	199.00	6	198.67	203.50	0	16,298	0.00%
2021/03/05	1	207.00	0	0.00	208.50	1	15,741	0.01%
2021/03/04	1	220.00	2	216.50	216.50	-1	15,765	-0.01%
2021/03/03	0	0.00	1	221.00	221.00	-1	15,862	-0.01%
2021/02/26	0	0.00	4	209.01	213.00	-4	16,270	-0.02%
2021/02/24	0	0.00	2	207.50	205.00	-2	16,318	-0.01%
2021/02/23	6	205.00	0	0.00	206.00	6	16,418	0.04%
2021/02/22	0	0.00	2	203.75	198.00	-2	16,499	-0.01%
2021/02/19	14	214.65	11	213.55	206.50	3	16,482	0.02%
2021/02/18	7	198.50	143	201.14	208.00	-136	15,374	-0.88%	大賣/鉅額交易
2021/02/17	1	189.50	2.1	189.01	189.50	-1.1	14,929	-0.01%
2021/02/05	26.1	164.14	30	165.18	172.50	-4	14,868	-0.03%
2021/02/04	78	153.57	67	152.60	157.00	11	13,420	0.08%
2021/02/03	10	142.45	19	144.45	146.00	-9	11,733	-0.08%
2021/02/02	19	134.47	15	133.13	133.00	4	10,947	0.04%
2021/02/01	2	126.00	1	123.50	130.50	1	10,411	0.01%
2021/01/29	19	131.11	7	136.29	127.00	12	10,001	0.12%
2021/01/28	11	128.23	13	138.77	136.00	-2	9,454	-0.02%
2021/01/27	4	125.50	3	124.33	127.00	1	8,914	0.01%
2021/01/26	12	126.42	11	135.64	126.00	1	8,380	0.01%
2021/01/25	5	140.80	2	143.00	139.50	3	7,997	0.04%
2021/01/20	0	0.00	17	142.50	142.50	-17	7,772	-0.22%
2021/01/19	1	161.00	0	0.00	158.00	1	7,755	0.01%
2021/01/15	0	0.00	1	160.00	154.50	-1	7,836	-0.01%
2021/01/14	8	154.00	2	149.50	155.00	6	7,819	0.08%
2021/01/12	1	139.50	0	0.00	136.00	1	7,745	0.01%
2021/01/11	0	0.00	2	137.75	142.00	-2	7,744	-0.03%
2021/01/08	28	147.93	38	145.70	141.50	-10	7,744	-0.13%
2021/01/07	4	139.25	4	141.75	147.00	0	6,863	0.00%
2021/01/06	9	135.78	10.1	135.78	134.00	-1.1	6,667	-0.02%
2021/01/05	12.1	137.85	8	139.94	143.00	4.1	6,362	0.06%
2021/01/04	56	134.03	4	134.13	135.00	52	6,202	0.84%
2020/12/31	1	122.50	0	0.00	123.00	1	5,860	0.02%
2020/12/25	0	0.00	1	100.50	103.00	-1	5,819	-0.02%
2020/12/24	1	97.00	0	0.00	98.40	1	5,789	0.02%
2020/12/22	0	0.00	5	82.80	82.80	-5	5,705	-0.09%
2020/12/18	0	0.00	6	93.50	92.00	-6	5,652	-0.11%
2020/12/17	0	0.00	2	90.00	92.60	-2	5,630	-0.04%
2020/12/16	1	86.40	2	86.40	84.20	-1	5,657	-0.02%
2020/12/15	20	84.89	8	84.10	86.20	12	5,516	0.22%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	68	64.32	68.4	63.69	64.90	-0.4	5,154	-0.01%
2020/12/09	5	63.20	2	63.20	63.20	3	4,332	0.07%
2020/12/08	0	0.00	5	57.24	57.50	-5	4,286	-0.12%
2020/12/07	2	49.63	11	52.28	52.30	-9	4,200	-0.21%
2020/12/04	9.4	47.33	11	47.88	47.60	-1.6	3,960	-0.04%
2020/12/03	1	45.75	44	47.24	46.30	-43	3,815	-1.13%
2020/12/02	0	0.00	7	44.06	43.75	-7	3,568	-0.20%
2020/11/30	0	0.00	5	42.95	42.90	-5	3,697	-0.14%
2020/11/27	0	0.00	3	42.70	42.45	-3	3,643	-0.08%
2020/11/20	14	38.65	2	38.58	38.35	12	3,003	0.40%
2020/11/19	10	38.78	0	0.00	39.30	10	2,904	0.34%
2020/11/18	1	37.90	0	0.00	37.80	1	2,800	0.04%
2020/11/17	6	37.75	0	0.00	37.55	6	2,755	0.22%
2020/11/10	5	36.90	5	36.35	36.30	0	2,799	0.00%
2020/11/09	0	0.00	1	36.00	36.60	-1	2,771	-0.04%
2020/10/30	1	35.50	0	0.00	35.05	1	2,961	0.03%
2020/10/22	1	36.15	0	0.00	35.85	1	2,965	0.03%
2020/10/15	0	0.00	6	36.83	36.45	-6	2,932	-0.20%
2020/10/14	0	0.00	3	36.75	36.85	-3	2,918	-0.10%
2020/10/13	0	0.00	11	37.30	37.15	-11	2,893	-0.38%
2020/10/12	12	38.16	9	39.01	38.10	3	2,832	0.11%
2020/10/08	6	37.05	8	37.15	37.25	-2	2,580	-0.08%
2020/10/07	6	36.85	3	36.25	36.20	3	2,510	0.12%
2020/10/06	7	35.81	1	35.90	36.05	6	2,445	0.25%
2020/09/29	0	0.00	3	34.50	34.45	-3	2,555	-0.12%
2020/09/28	8	34.06	5	34.40	34.50	3	2,595	0.12%
2020/09/23	1	35.65	0	0.00	35.75	1	2,791	0.04%
2020/09/22	6	36.63	6	36.65	36.60	0	2,839	0.00%
2020/09/21	6	37.45	0	0.00	37.20	6	2,802	0.21%
2020/09/18	1	36.90	1	37.15	36.45	0	2,706	0.00%
2020/09/17	0	0.00	1	35.90	36.60	-1	2,726	-0.04%
2020/09/15	0	0.00	1	35.30	35.30	-1	2,696	-0.04%
2020/09/14	2	35.45	0	0.00	35.45	2	2,702	0.07%
2020/09/07	0	0.00	1	36.25	35.95	-1	2,538	-0.04%
2020/09/04	1	38.00	2	37.70	38.20	-1	2,461	-0.04%
2020/09/03	1	37.10	3	37.17	36.70	-2	2,313	-0.09%
2020/09/02	3	34.53	3	34.47	34.50	0	2,156	0.00%
2020/08/25	10	32.28	0	0.00	32.65	10	2,137	0.47%
2020/08/24	5	32.25	5	32.10	32.20	0	2,112	0.00%
2020/08/21	7	31.73	0	0.00	31.90	7	2,100	0.33%
2020/08/20	5	30.75	0	0.00	30.75	5	2,085	0.24%
2020/08/10	0	0.00	3	35.80	36.30	-3	1,848	-0.16%
2020/08/06	0	0.00	5	36.40	35.40	-5	1,796	-0.28%
2020/08/04	0	0.00	7	35.52	37.00	-7	1,701	-0.41%
2020/07/30	0	0.00	1	34.60	33.90	-1	1,576	-0.06%
2020/07/28	0	0.00	2	31.60	31.50	-2	1,521	-0.13%
2020/07/24	0	0.00	2	33.15	33.25	-2	1,501	-0.13%
2020/07/23	1	33.95	0	0.00	33.95	1	1,488	0.07%
2020/07/20	0	0.00	4	33.60	33.80	-4	1,447	-0.28%
2020/07/17	0	0.00	1	33.40	32.80	-1	1,438	-0.07%
2020/07/13	0	0.00	2	34.70	34.70	-2	1,406	-0.14%
2020/07/10	4	34.61	2	34.33	34.00	2	1,387	0.14%
2020/07/09	11	35.08	0	0.00	35.00	11	1,367	0.80%
2020/07/08	2	35.25	0	0.00	34.85	2	1,329	0.15%
2020/07/07	1	33.75	5	33.87	34.00	-4	1,278	-0.31%
2020/07/06	3	34.22	0	0.00	34.50	3	1,242	0.24%
2020/07/03	3	33.28	0	0.00	33.40	3	1,167	0.26%
2020/07/02	6	32.93	0	0.00	32.70	6	1,116	0.54%
2020/06/29	2	30.70	3	30.95	31.10	-1	922	-0.11%
2020/06/24	5	31.75	5	31.50	31.50	0	883	0.00%
2020/06/19	0	0.00	4	29.00	29.00	-4	775	-0.52%
2020/06/12	4	26.95	0	0.00	27.90	4	811	0.49%
2020/06/10	0	0.00	5	29.65	29.60	-5	805	-0.62%
2020/06/08	0	0.00	5	30.00	29.55	-5	780	-0.64%
2020/05/18	4	26.60	0	0.00	26.20	4	685	0.58%
2020/05/08	0	0.00	5	28.59	27.85	-5	676	-0.74%
2020/05/07	1	28.30	0	0.00	28.35	1	669	0.15%
2020/04/15	2	27.60	0	0.00	27.25	2	776	0.26%
2020/04/14	1	27.10	0	0.00	27.15	1	773	0.13%
2020/04/13	0	0.00	2	26.75	26.30	-2	763	-0.26%
2020/04/09	2	25.80	1	25.70	25.70	1	770	0.13%
2020/04/08	0	0.00	4	25.85	26.10	-4	769	-0.52%
2020/04/06	0	0.00	1	24.00	23.95	-1	761	-0.13%
2020/04/01	1	24.10	0	0.00	24.10	1	773	0.13%
2020/03/30	0	0.00	3	22.65	23.55	-3	770	-0.39%
2020/03/25	3	23.15	0	0.00	22.90	3	767	0.39%
2020/03/24	0	0.00	1	22.00	21.95	-1	768	-0.13%
2020/03/19	2	19.35	0	0.00	19.30	2	795	0.25%
2020/03/17	2	22.05	0	0.00	22.50	2	1,060	0.19%
2020/03/16	2	24.20	0	0.00	24.05	2	1,046	0.19%
2020/03/12	8	27.61	0	0.00	27.40	8	1,052	0.76%
2020/01/20	0	0.00	1	38.00	38.00	-1	1,441	-0.07%
2020/01/16	1	37.80	0	0.00	38.00	1	1,675	0.06%
2019/12/13	0	0.00	6	41.13	39.10	-6	2,239	-0.27%
2019/12/05	0	0.00	2	38.10	38.50	-2	1,909	-0.10%
2019/10/28	1	41.40	0	0.00	41.40	1	1,739	0.06%
2019/10/24	4	41.11	0	0.00	41.05	4	1,558	0.26%
2019/10/23	1	40.60	0	0.00	40.80	1	1,434	0.07%
2019/10/22	3	40.40	4	40.41	40.50	-1	1,348	-0.07%
2019/10/21	0	0.00	2	39.95	39.95	-2	1,230	-0.16%
2019/10/18	10	39.16	0	0.00	39.50	10	1,178	0.85%
2019/10/17	0	0.00	2	39.00	39.20	-2	1,020	-0.20%
2019/08/01	5	40.00	0	0.00	39.70	5	1,139	0.44%
2019/07/22	0	0.00	2	40.50	40.70	-2	1,268	-0.16%
2019/07/18	2	40.25	0	0.00	39.80	2	1,431	0.14%
2019/07/17	3	39.23	3	39.53	39.60	0	1,409	0.00%
2019/07/16	1	38.60	1	38.95	39.30	0	1,431	0.00%
2019/07/02	1	39.20	1	39.70	39.35	0	1,813	0.00%
2019/06/11	0	0.00	1	37.90	38.15	-1	2,506	-0.04%
2019/06/10	0	0.00	10	38.30	38.30	-10	2,500	-0.40%
2019/06/06	1	37.65	0	0.00	37.65	1	2,505	0.04%
2019/06/05	1	38.40	6	38.41	38.15	-5	2,499	-0.20%
2019/06/04	5	38.09	1	38.25	37.65	4	2,471	0.16%
2019/06/03	3	38.55	3	38.95	38.50	0	2,463	0.00%
2019/05/31	0	0.00	1	37.80	40.15	-1	2,416	-0.04%
2019/05/21	0	0.00	2	37.10	37.50	-2	2,471	-0.08%
2019/05/17	2	39.33	2	39.80	38.35	0	2,477	0.00%
2019/05/16	4	38.99	2	39.25	39.25	2	2,487	0.08%
2019/05/15	2	39.13	3	39.65	39.55	-1	2,520	-0.04%
2019/05/14	0	0.00	2	38.70	39.10	-2	2,554	-0.08%
2019/05/08	2	43.00	4	43.08	43.00	-2	2,461	-0.08%
2019/05/07	4	44.09	2	44.55	44.10	2	2,452	0.08%
2019/05/06	1	44.00	0	0.00	44.00	1	2,436	0.04%
2019/05/03	0	0.00	2	45.88	46.00	-2	2,408	-0.08%
2019/05/02	2	45.30	0	0.00	45.35	2	2,395	0.08%
2019/04/30	0	0.00	2	46.03	46.00	-2	2,385	-0.08%
2019/04/26	33	46.53	1	45.70	46.00	32	2,341	1.37%
2019/04/25	4	49.40	4	49.03	49.05	0	2,243	0.00%
2019/04/22	0	0.00	1	47.05	47.00	-1	2,035	-0.05%
2019/04/19	1	46.05	2	46.43	46.70	-1	2,012	-0.05%
2019/04/17	3	48.12	2	48.55	47.30	1	1,952	0.05%
2019/04/16	0	0.00	4	46.83	47.80	-4	1,801	-0.22%
2019/04/15	2	45.53	1	46.15	45.65	1	1,755	0.06%
2019/04/12	16	47.16	0	0.00	45.85	16	1,733	0.92%
2019/04/08	0	0.00	10	46.90	47.00	-10	1,563	-0.64%
2019/04/03	10	48.30	0	0.00	47.05	10	1,534	0.65%
2019/03/21	0	0.00	1	48.50	48.00	-1	1,218	-0.08%
2019/03/20	1	47.80	5	48.00	48.30	-4	1,163	-0.34%
2019/03/19	2	46.55	11	46.34	46.35	-9	1,030	-0.87%
2019/03/18	3	41.55	0	0.00	44.10	3	896	0.33%
2019/03/14	1	40.85	0	0.00	40.80	1	806	0.12%
2019/03/04	10	40.81	0	0.00	40.55	10	968	1.03%
2019/01/23	0	0.00	1	37.00	37.50	-1	989	-0.10%
2018/12/19	1	38.80	0	0.00	38.80	1	1,456	0.07%
2018/11/28	0	0.00	2	39.23	38.95	-2	1,318	-0.15%
2018/11/22	1	38.20	0	0.00	38.40	1	1,290	0.08%
2018/11/12	0	0.00	10	36.00	36.40	-10	1,186	-0.84%
2018/11/09	0	0.00	5	36.85	36.95	-5	1,192	-0.42%
2018/11/08	1	37.55	0	0.00	37.20	1	1,202	0.08%
2018/11/02	10	39.95	42	40.80	40.10	-32	1,212	-2.64%
2018/11/01	5	37.50	0	0.00	39.00	5	1,143	0.44%
2018/10/31	42	38.05	0	0.00	38.05	42	1,127	3.73%
2018/10/24	0	0.00	1	39.50	40.00	-1	1,057	-0.09%
2018/10/22	0	0.00	1	38.50	39.00	-1	944	-0.11%
2018/10/18	2	37.98	0	0.00	37.75	2	885	0.23%