天鈺 (4961)-元大-左營券商分點個股進出

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
253.5
漲跌
▼2.5
漲幅
-0.98%
成交量
1,724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

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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/23	2	254.75	0	0.00	253.50	2	3,435	0.06%
2024/05/22	0	259.54	0	0.00	256.00	0	3,444	0.00%
2024/05/20	0	0.00	0.1	268.50	270.50	-0.1	3,555	0.00%
2024/05/17	0	0.00	0.1	267.00	268.50	-0.1	3,675	0.00%
2024/05/16	0	0.00	1	265.50	265.00	-1	3,660	-0.03%
2024/05/15	1	263.00	1	267.00	261.00	0	3,646	0.00%
2024/05/14	1	260.00	1	261.00	261.00	0	3,634	0.00%
2024/05/13	0	251.33	0	0.00	244.00	0	3,617	0.00%
2024/05/10	1	266.00	0	0.00	267.00	1	3,550	0.03%
2024/05/09	2	267.50	1	268.50	267.00	1	3,531	0.03%
2024/05/08	3	268.50	1.1	269.21	272.50	1.9	3,517	0.05%
2024/05/07	2	272.25	0	0.00	272.50	2	3,487	0.06%
2024/05/06	1	275.50	6.8	272.88	274.50	-5.8	3,425	-0.17%
2024/05/03	3.5	263.07	4.1	260.88	260.00	-0.6	3,307	-0.02%
2024/05/02	0	254.50	0	0.00	250.00	0	3,218	0.00%
2024/04/30	0	246.50	0	0.00	246.00	0	3,189	0.00%
2024/04/29	0	248.41	11.1	246.39	248.50	-11.1	3,198	-0.35%
2024/04/26	1	240.50	0	0.00	240.00	1	3,191	0.03%
2024/04/25	0	0.00	0.1	240.00	239.00	-0.1	3,189	0.00%
2024/04/24	6	242.49	1	243.00	242.00	5	3,198	0.16%
2024/04/23	0	0.00	6	227.75	236.50	-6	3,182	-0.19%
2024/04/22	0.2	224.82	0	226.50	222.50	0.2	3,168	0.01%
2024/04/19	11.2	232.42	0.1	234.00	231.50	11.1	3,153	0.35%
2024/04/18	0.2	245.76	9	245.11	244.00	-8.8	3,107	-0.28%
2024/04/17	2.1	253.50	2	258.00	251.50	0.1	3,066	0.00%
2024/04/16	2	254.00	0.1	255.00	253.50	1.9	3,044	0.06%
2024/04/15	9	256.23	11	252.55	261.50	-2	3,024	-0.07%
2024/04/12	5	257.60	1	259.00	259.00	4	3,005	0.13%
2024/04/10	2.1	257.02	0	262.00	253.50	2.1	2,988	0.07%
2024/04/09	6	261.84	5	265.90	260.50	1	2,958	0.04%
2024/04/08	13.1	265.73	9	262.28	266.50	4.1	2,939	0.14%
2024/04/03	14	271.96	23	270.02	268.50	-9	2,903	-0.31%
2024/04/02	1.1	273.25	1	277.00	277.50	0.1	2,859	0.00%
2024/04/01	0	275.73	5.1	276.71	276.50	-5	2,842	-0.18%
2024/03/29	1	271.50	1	265.53	268.00	0	2,813	0.00%
2024/03/28	7.1	275.81	3.1	276.76	270.00	4	2,784	0.14%
2024/03/27	1.1	281.98	3.1	276.09	283.00	-2	2,719	-0.07%
2024/03/26	4	267.74	13.4	265.90	264.00	-9.3	2,546	-0.37%
2024/03/25	5.4	259.37	1.1	258.37	258.00	4.3	2,437	0.18%
2024/03/22	4.1	262.60	1	262.50	260.00	3.1	2,430	0.13%
2024/03/21	0	261.00	1	259.53	260.50	-1	2,443	-0.04%
2024/03/20	11	268.17	7.2	265.29	260.00	3.8	2,472	0.15%
2024/03/19	5	258.12	7	264.43	265.00	-2	2,457	-0.08%
2024/03/18	19.2	266.25	7	266.21	261.00	12.2	2,431	0.50%
2024/03/15	2	260.00	9	260.22	262.50	-7	2,310	-0.30%
2024/03/14	3	256.50	6	255.00	254.00	-3	2,195	-0.14%
2024/03/13	4	255.25	3	253.34	250.00	1	2,116	0.05%
2024/03/12	0.1	259.00	6	257.91	250.00	-6	2,063	-0.29%
2024/03/11	0	0.00	1	249.00	251.50	-1	1,948	-0.05%
2024/03/08	0	234.13	3	236.16	236.50	-3	1,878	-0.16%
2024/03/07	4	232.00	7	231.86	230.00	-3	1,949	-0.15%
2024/03/06	3.1	239.82	0	0.00	237.50	3.1	2,002	0.15%
2024/03/05	5	241.10	3	240.50	242.50	2	2,150	0.09%
2024/03/04	1	250.00	2	248.51	245.00	-1	2,174	-0.05%
2024/02/29	1.1	241.86	0.3	241.50	241.50	0.9	2,200	0.04%
2024/02/26	6	245.92	0	0.00	245.00	6	2,188	0.27%
2024/02/23	9.1	250.09	3	247.00	245.50	6.1	2,188	0.28%
2024/02/22	2	249.00	5	248.50	251.00	-3	2,187	-0.14%
2024/02/21	3	257.50	1	258.00	254.50	2	2,192	0.09%
2024/02/20	2	247.75	4.1	251.22	262.50	-2.1	2,163	-0.09%
2024/02/16	3.7	232.57	3	235.50	235.50	0.7	2,049	0.03%
2024/02/15	3	226.00	0.2	227.50	233.00	2.8	2,078	0.13%
2024/02/05	2.2	236.43	0	230.50	229.00	2.2	2,081	0.10%
2024/02/01	0	0.00	1	233.00	232.50	-1	2,081	-0.05%
2024/01/23	1	242.50	0	0.00	239.50	1	2,350	0.04%
2024/01/18	1	238.00	0	0.00	235.50	1	2,360	0.04%
2024/01/16	1	243.00	1	241.00	239.50	0	2,351	0.00%
2024/01/10	0	0.00	0	240.00	239.00	0	2,380	0.00%
2024/01/08	0.1	240.00	0	0.00	239.50	0.1	2,395	0.00%
2024/01/04	1	243.47	2	244.50	243.00	-1	2,383	-0.04%
2024/01/02	0	253.76	0	0.00	251.50	0	2,405	0.00%
2023/12/29	2	258.00	0	0.00	257.50	2	2,425	0.08%
2023/12/28	1	259.03	0	0.00	259.00	1	2,474	0.04%
2023/12/26	1	263.50	1	263.00	262.00	0	2,554	0.00%
2023/12/25	0	0.00	0	264.50	260.50	0	2,611	0.00%
2023/12/22	1	263.47	2	262.49	262.50	-1	2,729	-0.04%
2023/12/21	0	254.50	0	0.00	255.00	0	2,823	0.00%
2023/12/20	1	254.01	0	0.00	254.50	1	2,821	0.04%
2023/12/19	0	257.00	3	257.50	255.00	-3	2,846	-0.11%
2023/12/18	3	254.01	0	0.00	259.50	3	2,906	0.10%
2023/12/15	2	257.99	0	0.00	256.00	2	2,993	0.07%
2023/12/14	2	262.74	4	261.75	259.00	-2	3,121	-0.06%
2023/12/13	1	262.09	0	0.00	261.50	1	3,094	0.03%
2023/12/12	3	276.16	4	273.50	269.00	-1	3,389	-0.03%
2023/12/11	0	280.00	1	278.00	278.50	-1	3,580	-0.03%
2023/12/08	1	288.00	1	281.00	281.00	0	3,581	0.00%
2023/12/07	2	289.25	1	287.50	285.00	1	3,560	0.03%
2023/12/06	1	282.00	2	284.75	285.50	-1	3,547	-0.03%
2023/12/05	2	284.50	3	285.17	284.50	-1	3,548	-0.03%
2023/12/04	2	293.50	2	293.00	291.00	0	3,546	0.00%
2023/12/01	6	283.17	2	285.29	289.50	4	3,492	0.11%
2023/11/30	7	287.46	2.1	289.20	282.50	5	3,460	0.14%
2023/11/29	2	278.75	1	277.00	277.00	1	3,370	0.03%
2023/11/28	4	269.13	4	271.25	271.00	0	3,335	0.00%
2023/11/27	0	0.00	3	275.67	275.00	-3	3,310	-0.09%
2023/11/22	1	278.00	0	0.00	273.50	1	3,288	0.03%
2023/11/21	1	279.50	1	274.00	275.50	0	3,282	0.00%
2023/11/20	1.1	276.03	1	278.00	281.00	0.1	3,268	0.00%
2023/11/17	2	267.50	5.5	276.05	277.00	-3.5	3,247	-0.11%
2023/11/15	0	0.00	0	265.50	264.50	0	3,184	0.00%
2023/11/14	0	0.00	1	257.50	262.50	-1	3,178	-0.03%
2023/11/13	4	254.00	5	253.30	253.00	-1	3,163	-0.03%
2023/11/10	0	0.00	3	247.67	247.00	-3	3,161	-0.09%
2023/11/09	2	254.00	1	256.50	251.00	1	3,155	0.03%
2023/11/08	1	258.50	2	256.00	254.50	-1	3,171	-0.03%
2023/11/07	1	258.99	0	0.00	255.00	1	3,190	0.03%
2023/11/06	2	259.25	0	0.00	259.00	2	3,240	0.06%
2023/11/03	2	271.50	1	269.00	268.50	1	3,363	0.03%
2023/11/02	0	0.00	1.7	277.12	279.00	-1.7	3,438	-0.05%
2023/11/01	2	274.00	4	273.73	273.50	-2	3,411	-0.06%
2023/10/31	1	277.00	1	271.00	266.50	0	3,395	0.00%
2023/10/30	1	269.00	0	270.00	269.50	1	3,360	0.03%
2023/10/27	1	263.00	1	256.00	258.00	0	3,352	0.00%
2023/10/24	1	253.00	1	255.00	257.00	0	3,383	0.00%
2023/10/23	0	257.00	0	0.00	256.00	0	3,392	0.00%
2023/10/20	0	0.00	0	265.50	266.50	0	3,385	0.00%
2023/10/19	0	263.00	0	0.00	264.00	0	3,396	0.00%
2023/10/17	0	0.00	0	263.67	264.50	0	3,376	0.00%
2023/10/16	1	270.00	0	0.00	265.50	1	3,362	0.03%
2023/10/12	1	267.00	0	0.00	269.00	1	3,384	0.03%
2023/10/11	1	270.50	1	266.50	266.50	0	3,381	0.00%
2023/10/06	0	0.00	1	269.52	275.00	-1	3,364	-0.03%
2023/10/05	4	277.50	5	274.00	272.50	-1	3,348	-0.03%
2023/10/04	7	274.14	8	277.56	278.50	-1	3,329	-0.03%
2023/10/03	6	284.92	4	280.63	280.50	2	3,290	0.06%
2023/10/02	2	275.25	3	279.17	280.00	-1	3,219	-0.03%
2023/09/28	1	278.50	3.3	277.91	277.00	-2.3	3,202	-0.07%
2023/09/27	8.1	272.01	5.7	273.83	274.50	2.4	3,180	0.08%
2023/09/26	2.1	266.47	3.1	267.22	264.50	-1.1	3,082	-0.03%
2023/09/25	0	250.00	0.2	252.00	257.00	-0.1	2,971	0.00%
2023/09/22	1	250.46	1	251.46	253.50	0	2,968	0.00%
2023/09/21	3.3	258.54	2	253.76	255.00	1.2	3,039	0.04%
2023/09/20	3.3	258.63	3.1	260.14	251.50	0.1	2,980	0.00%
2023/09/19	3.5	256.06	1.2	259.35	250.50	2.3	2,908	0.08%
2023/09/18	0.4	258.49	0.4	258.42	258.50	-0.1	2,808	0.00%
2023/09/06	8	161.67	19	161.71	156.50	-11	2,869	-0.38%
2023/09/05	2	146.00	7	154.21	157.50	-5	2,538	-0.20%
2023/09/04	0	0.00	1	143.50	143.50	-1	2,319	-0.04%
2023/08/30	0	0.00	5	140.60	143.00	-5	2,351	-0.21%
2023/08/29	0	0.00	4	140.88	139.50	-4	2,350	-0.17%
2023/08/28	0	0.00	0.2	143.99	144.50	-0.2	2,336	-0.01%
2023/08/25	4	141.75	7.1	141.93	142.00	-3.1	2,344	-0.13%
2023/08/24	12	137.38	8	139.06	140.00	4	2,321	0.17%
2023/08/23	5	132.00	5	131.50	132.00	0	2,280	0.00%
2023/08/21	0	0.00	3	130.00	130.50	-3	2,296	-0.13%
2023/08/14	0.2	127.07	0	0.00	126.50	0.2	2,321	0.01%
2023/08/11	0	0.00	0	134.00	133.00	0	2,303	0.00%
2023/08/10	0	0.00	1	132.50	132.50	-1	2,344	-0.04%
2023/08/09	1.3	138.11	0	0.00	138.50	1.3	2,407	0.05%
2023/08/07	1	144.50	1	141.50	142.50	0	2,413	0.00%
2023/08/04	0.1	143.00	1.1	142.52	143.00	-1	2,458	-0.04%
2023/08/02	4	142.50	1	141.00	140.50	3	2,484	0.12%
2023/08/01	2	143.50	1	144.00	143.50	1	2,516	0.04%
2023/07/31	2	145.50	8	140.75	141.00	-6	2,524	-0.24%
2023/07/28	2	149.25	9.1	148.91	148.00	-7.1	2,540	-0.28%
2023/07/27	12	142.58	10	145.15	146.00	2	2,406	0.08%
2023/07/26	1.1	133.82	0	0.00	133.00	1.1	2,364	0.05%
2023/07/25	25.1	134.26	25	134.98	134.00	0.1	2,532	0.00%
2023/07/24	0.2	131.00	1	131.00	131.00	-0.8	2,544	-0.03%
2023/07/21	3	138.50	0	0.00	137.00	3	2,558	0.12%
2023/07/19	0	0.00	0	138.00	138.00	0	2,660	0.00%
2023/07/18	0	0.00	0.5	136.00	136.00	-0.5	2,732	-0.02%
2023/07/17	2	139.25	0	0.00	137.00	2	2,870	0.07%
2023/07/14	2	138.50	0	0.00	138.50	2	3,035	0.07%
2023/07/13	0	0.00	1	138.00	137.50	-1	3,160	-0.03%
2023/07/11	0	0.00	6	138.00	138.50	-6	3,505	-0.17%
2023/07/10	0.1	138.00	0	0.00	137.50	0.1	3,553	0.00%
2023/07/07	1	140.00	0	0.00	137.50	1	3,640	0.03%
2023/07/06	3.1	140.50	0	0.00	139.50	3.1	3,780	0.08%
2023/07/05	0	0.00	2	143.00	143.00	-2	3,800	-0.05%
2023/06/30	0	0.00	1	142.00	143.00	-1	3,882	-0.03%
2023/06/27	6.2	141.82	0	0.00	141.00	6.2	3,905	0.16%
2023/06/26	0.1	150.55	0	0.00	150.00	0.1	3,915	0.00%
2023/06/21	0.3	154.72	0.2	155.50	154.50	0.1	3,917	0.00%
2023/06/20	0	159.75	4	159.00	157.50	-4	3,928	-0.10%
2023/06/19	1.2	158.42	0	0.00	160.50	1.2	3,977	0.03%
2023/06/16	5.1	160.90	5.3	162.41	160.00	-0.2	4,026	0.00%
2023/06/15	0	0.00	3	166.50	168.00	-3	3,966	-0.08%
2023/06/14	1.1	164.50	4	165.00	164.50	-2.9	4,044	-0.07%
2023/06/13	1	167.00	1	168.50	167.00	0	4,042	0.00%
2023/06/12	13	165.08	8.6	166.23	168.00	4.4	4,040	0.11%
2023/06/09	1	161.50	0.3	162.00	162.00	0.7	4,005	0.02%
2023/06/08	1	160.50	0	0.00	161.50	1	4,064	0.02%
2023/06/07	2	161.00	0.1	161.00	162.00	1.9	4,145	0.05%
2023/06/06	2	158.50	4	158.75	160.00	-2	4,226	-0.05%
2023/06/05	0	0.00	2.2	161.05	161.00	-2.2	4,265	-0.05%
2023/06/02	0.4	159.00	0	0.00	159.00	0.4	4,281	0.01%
2023/06/01	1	158.00	3.1	158.19	158.50	-2.1	4,357	-0.05%
2023/05/31	0.2	158.50	0	0.00	159.00	0.2	4,553	0.00%
2023/05/30	1	154.50	0.7	154.86	155.50	0.3	4,659	0.01%
2023/05/29	1	153.50	0.2	154.50	154.00	0.8	4,750	0.02%
2023/05/25	0.1	154.00	0	0.00	153.50	0.1	4,952	0.00%
2023/05/24	3.1	153.97	0	0.00	153.50	3.1	5,150	0.06%
2023/05/23	10	155.50	0	0.00	155.00	10	5,483	0.18%
2023/05/19	0.2	154.00	0	0.00	152.50	0.2	6,894	0.00%
2023/05/17	2.1	152.79	1.1	153.09	153.00	1	7,071	0.01%
2023/05/15	2.2	151.86	6.2	147.20	148.00	-4	7,069	-0.06%
2023/05/12	1	152.00	0	0.00	155.50	1	7,031	0.01%
2023/05/11	0	0.00	0.1	155.97	155.50	-0.1	7,061	0.00%
2023/05/10	2	154.25	0	0.00	156.50	2	7,205	0.03%
2023/05/09	3.2	153.37	2	153.50	153.50	1.1	7,224	0.02%
2023/05/08	4	155.13	3	156.00	157.50	1	7,241	0.01%
2023/05/05	1	152.50	0	0.00	152.00	1	7,288	0.01%
2023/05/04	2.1	153.52	1	155.00	154.50	1.1	7,351	0.01%
2023/05/03	0	0.00	0	159.00	160.00	0	7,304	0.00%
2023/05/02	1.1	156.55	2	158.00	156.50	-1	7,439	-0.01%
2023/04/28	5.2	164.89	1	168.00	158.00	4.2	7,469	0.06%
2023/04/27	0	0.00	2	158.50	156.50	-2	7,365	-0.03%
2023/04/25	1.2	160.02	0	0.00	157.50	1.2	7,555	0.02%
2023/04/24	1	157.50	1	162.50	163.50	0	7,644	0.00%
2023/04/21	3.2	159.57	1	156.50	156.00	2.2	7,779	0.03%
2023/04/20	3	168.00	2	165.50	163.50	1	7,952	0.01%
2023/04/19	8.2	177.29	5	176.00	173.50	3.2	8,190	0.04%
2023/04/18	7	184.57	4.2	185.10	184.50	2.9	8,378	0.03%
2023/04/17	14	183.21	13	183.50	181.00	1	8,475	0.01%
2023/04/14	5	179.80	6.2	180.77	182.50	-1.2	8,436	-0.01%
2023/04/13	0	175.00	0	0.00	174.50	0	8,414	0.00%
2023/04/12	5	176.30	3	176.17	176.00	2	8,385	0.02%
2023/04/11	5	177.70	9.1	178.67	179.00	-4.1	8,325	-0.05%
2023/04/10	1	172.50	0	0.00	170.50	1	8,223	0.01%
2023/04/07	2	175.50	0	175.05	173.50	2	8,328	0.02%
2023/03/31	0	0.00	0	169.50	168.50	0	8,239	0.00%
2023/03/29	0.1	166.02	0	170.00	165.00	0	8,245	0.00%
2023/03/28	0.1	168.00	0	0.00	167.00	0.1	8,264	0.00%
2023/03/24	1	175.00	0	0.00	174.50	1	8,263	0.01%
2023/03/23	2	176.25	1	176.50	177.00	1	8,309	0.01%
2023/03/21	1.2	177.17	1	179.50	175.50	0.2	8,227	0.00%
2023/03/20	0	0.00	3	174.17	174.50	-3	8,162	-0.04%
2023/03/17	6	173.25	5	173.20	171.00	1	8,124	0.01%
2023/03/16	3.2	169.78	3	168.33	168.00	0.2	8,040	0.00%
2023/03/15	0	0.00	1	168.00	167.50	-1	8,036	-0.01%
2023/03/14	0.1	162.50	0	0.00	166.00	0.1	8,043	0.00%
2023/03/10	3.2	165.44	0	0.00	165.50	3.2	8,167	0.04%
2023/03/09	2.1	177.79	4	172.25	172.00	-1.9	8,123	-0.02%
2023/03/08	1	178.50	4	177.38	177.00	-3	8,065	-0.04%
2023/03/07	3	176.00	0	0.00	175.50	3	8,032	0.04%
2023/03/06	0.1	176.50	2	176.50	176.00	-1.9	8,015	-0.02%
2023/03/03	11	173.50	11	172.91	174.50	0	7,949	0.00%
2023/03/02	3	173.67	4	174.12	175.00	-1	7,760	-0.01%
2023/03/01	21.1	171.26	22	171.59	170.00	-0.9	7,633	-0.01%
2023/02/24	9	170.33	9.1	166.79	166.50	-0.1	7,552	0.00%
2023/02/23	10.1	168.96	8	169.75	168.50	2.1	7,509	0.03%
2023/02/22	21.1	172.35	18.1	168.81	169.00	3.1	7,412	0.04%
2023/02/21	25	181.90	24.1	179.33	179.50	1	7,333	0.01%
2023/02/20	30	169.78	51.1	171.89	181.00	-21.1	7,155	-0.29%
2023/02/17	51	164.71	40.3	163.29	165.50	10.7	6,858	0.16%
2023/02/16	4	152.00	8.5	149.93	158.50	-4.5	6,025	-0.07%
2023/02/15	1	145.00	0	0.00	144.50	1	6,039	0.02%
2023/02/14	0	0.00	1	145.00	145.00	-1	6,152	-0.02%
2023/02/09	1	143.50	1	143.00	143.50	0	6,815	0.00%
2023/02/08	1.1	148.05	4.1	146.27	147.50	-3	6,789	-0.04%
2023/02/07	0.2	145.00	3	145.13	146.50	-2.8	6,656	-0.04%
2023/02/06	2	141.75	1.1	141.56	141.00	0.9	6,628	0.01%
2023/02/01	1	143.50	0	0.00	143.00	1	6,528	0.02%
2023/01/31	7	145.07	3	147.00	144.00	4	6,539	0.06%
2023/01/30	7	142.00	4	138.50	142.00	3	6,434	0.05%
2023/01/17	4	135.50	7	135.50	135.50	-3	6,421	-0.05%
2023/01/13	3	142.00	7	139.07	139.50	-4	6,533	-0.06%
2023/01/12	2	142.25	4	140.75	141.00	-2	6,501	-0.03%
2023/01/11	0.2	141.67	3	142.17	142.50	-2.9	6,492	-0.04%
2023/01/10	6	140.67	7	139.64	141.50	-1	6,728	-0.02%
2023/01/09	22	136.52	22.1	137.83	137.00	0	6,614	0.00%
2023/01/06	6	127.17	12	130.09	133.00	-6	6,260	-0.10%
2023/01/05	13	128.12	9	127.67	127.00	4	5,932	0.07%
2023/01/04	2	125.25	5	125.20	126.00	-3	5,738	-0.05%
2023/01/03	1	125.00	3	123.17	123.00	-2	5,628	-0.04%
2022/12/28	2	118.75	1.1	118.91	116.00	0.9	5,504	0.02%
2022/12/27	6.1	122.34	4	122.88	121.50	2.1	5,482	0.04%
2022/12/23	0	0.00	2	114.00	117.00	-2	5,387	-0.04%
2022/12/22	1	115.50	0	0.00	116.00	1	5,400	0.02%
2022/12/21	0	114.00	0	0.00	114.00	0	5,445	0.00%
2022/12/20	0	0.00	2	115.75	115.00	-2	5,484	-0.04%
2022/12/19	2	122.00	1	120.50	120.50	1	5,499	0.02%
2022/12/16	5.1	121.49	0	0.00	121.50	5.1	5,490	0.09%
2022/12/15	1	123.00	1	122.50	122.50	0	5,462	0.00%
2022/12/12	0	0.00	1	116.00	116.50	-1	5,358	-0.02%
2022/12/09	1	121.50	0	0.00	118.00	1	5,360	0.02%
2022/12/08	2	120.00	2	118.00	120.00	0	5,345	0.00%
2022/12/07	1.1	119.05	0	0.00	117.50	1.1	5,331	0.02%
2022/12/06	3	122.50	13	122.77	121.00	-10	5,297	-0.19%
2022/12/05	25	129.26	3	131.83	128.00	22	5,222	0.42%
2022/12/02	2	128.50	3	128.33	128.00	-1	5,051	-0.02%
2022/12/01	2	126.50	1.1	126.44	125.50	0.9	4,997	0.02%
2022/11/30	0	0.00	2	123.02	125.00	-2	4,964	-0.04%
2022/11/28	1	122.50	5	123.30	122.00	-4	4,960	-0.08%
2022/11/25	2	123.00	0	0.00	120.50	2	4,962	0.04%
2022/11/24	0	0.00	1	124.50	124.50	-1	4,965	-0.02%
2022/11/23	1	122.00	1	123.00	120.50	0	4,938	0.00%
2022/11/18	1	124.00	0	0.00	123.00	1	4,923	0.02%
2022/11/17	1	127.00	3	131.00	127.00	-2	4,886	-0.04%
2022/11/16	2	130.75	10	129.65	129.00	-8	4,805	-0.17%
2022/11/15	3	125.67	5	125.50	127.50	-2	4,727	-0.04%
2022/11/14	6.1	118.94	15	119.30	123.50	-8.9	4,713	-0.19%
2022/11/11	6	125.58	5.2	125.44	123.00	0.8	4,723	0.02%
2022/11/10	6	125.83	0	0.00	125.00	6	4,583	0.13%
2022/11/09	22	124.73	24	126.02	125.50	-2	4,502	-0.04%
2022/11/08	5	113.00	5	119.00	121.00	0	4,138	0.00%
2022/11/07	0	0.00	1.2	109.83	110.00	-1.2	4,134	-0.03%
2022/11/04	0	0.00	4	106.38	106.50	-4	4,062	-0.10%
2022/11/03	1	107.00	4	107.13	108.00	-3	4,050	-0.07%
2022/11/02	1	107.00	1	106.00	105.50	0	4,032	0.00%
2022/11/01	2	103.25	1	103.50	103.50	1	4,043	0.02%
2022/10/28	6.2	102.29	6	102.75	102.00	0.2	4,111	0.00%
2022/10/26	3	104.33	0	0.00	104.50	3	4,061	0.07%
2022/10/25	1	104.00	1	105.00	103.50	0	4,011	0.00%
2022/10/21	0.1	105.50	1	109.50	105.00	-1	3,877	-0.02%
2022/10/20	1.1	110.36	3.2	110.59	110.50	-2.1	3,736	-0.06%
2022/10/19	1	110.50	1.3	111.77	112.00	-0.3	3,619	-0.01%
2022/10/18	7	108.50	6	109.58	111.50	1	3,478	0.03%
2022/10/17	6	103.07	3	106.17	107.50	3	3,097	0.10%
2022/10/14	0	0.00	1.2	96.84	98.00	-1.2	2,972	-0.04%
2022/10/13	2.1	90.35	2	90.60	89.10	0.1	2,990	0.00%
2022/10/11	3	98.30	3	98.67	98.30	0	2,953	0.00%
2022/10/06	2	100.50	2	100.00	100.00	0	2,965	0.00%
2022/10/05	0	99.60	0.5	101.00	100.00	-0.5	2,988	-0.02%
2022/10/04	9	98.37	9	99.11	101.00	0	2,962	0.00%
2022/10/03	1	95.00	1	95.80	95.80	0	2,945	0.00%
2022/09/30	3	92.00	1	93.10	93.20	2	2,965	0.07%
2022/09/29	1	91.50	1	93.00	90.80	0	2,983	0.00%
2022/09/28	1.1	92.54	2	92.25	90.20	-0.9	3,006	-0.03%
2022/09/27	10	95.60	7	95.79	96.00	3	3,039	0.10%
2022/09/26	2.1	101.41	4	101.35	97.60	-2	3,029	-0.06%
2022/09/23	0	107.88	0	0.00	105.50	0	3,047	0.00%
2022/09/22	1	108.50	0	0.00	109.00	1	3,063	0.03%
2022/09/21	1	108.50	1	108.00	108.00	0	3,083	0.00%
2022/09/20	2	108.75	3	110.00	110.00	-1	3,102	-0.03%
2022/09/19	1	108.01	1	109.50	107.50	0	3,120	0.00%
2022/09/16	2	110.50	0	0.00	109.00	2	3,147	0.06%
2022/09/15	0	112.50	1	113.00	112.00	-1	3,187	-0.03%
2022/09/14	4	112.50	4	111.50	113.00	0	3,255	0.00%
2022/09/13	0.1	115.25	0	0.00	114.50	0.1	3,283	0.00%
2022/09/12	2	118.25	1	119.00	117.00	1	3,343	0.03%
2022/09/08	0	0.00	1	115.50	115.50	-1	3,399	-0.03%
2022/09/06	0	0.00	1	116.50	115.00	-1	3,427	-0.03%
2022/09/05	0	0.00	1	118.00	116.00	-1	3,434	-0.03%
2022/09/02	1	123.00	0	0.00	123.50	1	3,403	0.03%
2022/09/01	2	124.25	0	0.00	122.00	2	3,414	0.06%
2022/08/31	0	0.00	1	123.50	127.50	-1	3,398	-0.03%
2022/08/30	2	124.00	2	124.50	124.50	0	3,380	0.00%
2022/08/26	1	126.00	1	127.00	125.50	0	3,418	0.00%
2022/08/25	5	127.00	6	125.67	125.50	-1	3,546	-0.03%
2022/08/24	2	125.00	4	125.13	124.00	-2	3,720	-0.05%
2022/08/23	2	125.00	1	127.00	125.00	1	3,712	0.03%
2022/08/22	2	131.75	1	132.00	127.50	1	3,696	0.03%
2022/08/19	2	131.98	0	0.00	127.50	2	3,623	0.06%
2022/08/18	5	125.10	15	124.20	130.00	-10	3,525	-0.28%
2022/08/17	12	121.50	3	122.33	121.50	9	3,343	0.27%
2022/08/16	12	122.25	17.4	123.13	122.50	-5.4	3,325	-0.16%
2022/08/15	16	123.13	6	124.00	123.50	10	3,290	0.30%
2022/08/12	1	117.50	0	0.00	117.50	1	3,119	0.03%
2022/08/09	0	0.00	1	108.00	106.50	-1	3,062	-0.03%
2022/08/08	3	106.34	2	107.50	107.00	1	3,071	0.03%
2022/08/05	15	105.50	30	105.00	105.00	-15	3,021	-0.50%
2022/08/04	5	104.20	0	0.00	104.50	5	2,996	0.17%
2022/08/03	2.1	135.48	2	130.50	130.50	0.1	2,889	0.00%
2022/08/02	18.1	136.02	0	0.00	136.00	18.1	2,857	0.63%
2022/08/01	1	141.00	0	0.00	141.00	1	2,866	0.03%
2022/07/29	0.1	142.50	0	0.00	141.50	0.1	2,907	0.00%
2022/07/28	0.1	145.50	0	0.00	143.00	0.1	2,904	0.00%
2022/07/22	1	150.00	0	0.00	146.00	1	2,941	0.03%
2022/07/21	0	145.50	0	0.00	147.00	0	2,959	0.00%
2022/07/19	0	0.00	1	137.50	139.00	-1	2,926	-0.03%
2022/07/18	1	135.50	1	136.00	136.50	0	2,925	0.00%
2022/07/15	0.1	134.00	0	0.00	134.50	0.1	2,932	0.00%
2022/07/11	0	0.00	2	129.50	129.00	-2	2,867	-0.07%
2022/07/08	5	131.60	7	132.86	132.00	-2	2,857	-0.07%
2022/07/07	0	0.00	1	128.00	128.50	-1	2,818	-0.04%
2022/07/06	2	127.50	4	126.88	122.50	-2	2,781	-0.07%
2022/07/05	5	128.69	43	127.03	128.50	-38	2,753	-1.38%
2022/07/04	1	130.50	6	130.00	130.00	-5	2,670	-0.19%
2022/06/30	1	135.00	0	0.00	135.00	1	2,602	0.04%
2022/06/29	0	0.00	0	140.00	140.50	0	2,576	0.00%
2022/06/28	0	141.00	0.1	142.00	140.50	-0.1	2,551	0.00%
2022/06/24	0	0.00	3.2	143.38	140.00	-3.2	2,512	-0.13%
2022/06/23	3	140.00	22.3	141.93	141.50	-19.3	2,494	-0.77%
2022/06/22	3.2	149.75	11	141.32	140.50	-7.8	2,456	-0.32%
2022/06/21	31	152.98	0.2	149.00	152.50	30.8	2,395	1.29%
2022/06/20	55	148.28	3	152.50	146.50	52	2,378	2.19%
2022/06/17	2	158.75	1	160.00	158.00	1	2,321	0.04%
2022/06/16	0.1	170.21	0	0.00	165.00	0.1	2,276	0.00%
2022/06/15	1	175.00	3	175.83	173.00	-2	2,267	-0.09%
2022/06/14	2	174.50	3	170.50	176.50	-1	2,294	-0.04%
2022/06/13	2	174.00	0	0.00	172.50	2	2,286	0.09%
2022/06/08	0.1	188.00	0	0.00	186.00	0.1	2,281	0.00%
2022/06/07	2	187.25	10	189.00	186.50	-8	2,291	-0.35%
2022/06/06	1	189.99	3	190.33	190.50	-2	2,290	-0.09%
2022/06/02	6	197.33	1	199.00	196.00	5	2,280	0.22%
2022/06/01	13.1	199.69	22.3	201.22	199.00	-9.2	2,180	-0.42%
2022/05/31	2	183.25	0	0.00	184.00	2	1,983	0.10%
2022/05/30	2	180.00	0	0.00	182.00	2	1,991	0.10%
2022/05/26	14.1	175.28	1	177.00	173.50	13.1	2,059	0.64%
2022/05/24	2	180.75	0	0.00	174.50	2	2,158	0.09%
2022/05/23	0.1	181.00	0	0.00	180.50	0.1	2,188	0.00%
2022/05/20	0.1	186.00	0	0.00	187.00	0.1	2,176	0.00%
2022/05/18	1	187.00	12	188.63	189.00	-11	2,160	-0.51%
2022/05/17	2	182.00	0	0.00	182.50	2	2,120	0.09%
2022/05/16	1	182.00	1	177.00	176.50	0	2,128	0.00%
2022/05/13	1	180.00	3	178.67	180.50	-2	2,128	-0.09%
2022/05/11	1	179.00	0	0.00	177.00	1	2,181	0.05%
2022/05/10	10	178.00	0	0.00	180.00	10	2,238	0.45%
2022/05/09	0.1	178.00	0	0.00	175.00	0.1	2,281	0.00%
2022/05/06	0	184.50	1	182.00	183.00	-1	2,294	-0.04%
2022/05/05	0	0.00	1	183.00	181.00	-1	2,285	-0.04%
2022/05/03	0	0.00	1	176.50	179.50	-1	2,330	-0.04%
2022/04/29	0	0.00	3	176.00	175.50	-3	2,383	-0.13%
2022/04/27	0.2	162.25	0	0.00	165.00	0.2	2,384	0.01%
2022/04/25	0	177.00	2	176.00	176.00	-2	2,426	-0.08%
2022/04/20	0.1	189.00	15	188.50	188.00	-15	2,676	-0.56%
2022/04/19	0.1	188.60	0	0.00	187.50	0.1	3,000	0.00%
2022/04/18	15	187.50	0	0.00	186.00	15	3,069	0.49%
2022/04/15	6.2	191.97	2	192.00	191.00	4.2	3,135	0.13%
2022/04/14	0	0.00	1	200.50	200.00	-1	3,263	-0.03%
2022/04/13	0	201.00	0	0.00	201.00	0	3,455	0.00%
2022/04/12	0.1	199.50	4	198.50	199.50	-4	3,688	-0.11%
2022/04/11	0	200.00	0	0.00	201.00	0	3,765	0.00%
2022/04/08	6	202.00	0	0.00	203.00	6	3,789	0.16%
2022/04/07	2.1	202.99	3	200.17	199.50	-1	3,811	-0.02%
2022/04/01	0	0.00	2.1	204.26	205.50	-2.1	3,868	-0.05%
2022/03/30	1	211.00	1	209.00	209.00	0	4,063	0.00%
2022/03/29	0	0.00	2	209.00	208.00	-2	4,131	-0.05%
2022/03/28	1.1	207.18	0	0.00	207.50	1.1	4,205	0.03%
2022/03/24	0	0.00	1	214.00	215.50	-1	4,511	-0.02%
2022/03/23	0	0.00	0.1	217.50	216.00	-0.1	4,764	0.00%
2022/03/22	3	215.50	3	214.50	213.50	0	5,253	0.00%
2022/03/21	2	217.50	0	0.00	217.50	2	5,380	0.04%
2022/03/18	4	217.50	1	218.00	218.00	3	5,444	0.06%
2022/03/17	0	0.00	4	214.88	215.50	-4	5,503	-0.07%
2022/03/16	1	206.00	2	209.50	207.00	-1	5,541	-0.02%
2022/03/15	4.2	205.81	0	0.00	204.00	4.2	5,606	0.07%
2022/03/10	0	0.00	10	213.00	213.00	-10	6,114	-0.16%
2022/03/08	11.1	198.06	0	0.00	198.00	11.1	6,239	0.18%
2022/03/07	1.1	206.07	1	209.50	205.50	0.1	6,302	0.00%
2022/03/04	0.1	219.00	0	0.00	217.50	0.1	6,327	0.00%
2022/03/01	5	222.50	3	223.00	222.50	2	6,584	0.03%
2022/02/25	1	219.00	1	221.50	221.00	0	6,628	0.00%
2022/02/24	1	219.31	0	0.00	213.50	1	6,683	0.02%
2022/02/23	0	0.00	1	220.00	220.00	-1	6,765	-0.01%
2022/02/22	1	214.00	0	0.00	211.50	1	7,017	0.01%
2022/02/21	1	218.50	1	216.00	218.50	0	7,564	0.00%
2022/02/18	2	215.00	7	216.36	217.50	-5	8,065	-0.06%
2022/02/17	1.1	216.32	0	0.00	217.50	1.1	8,201	0.01%
2022/02/16	1	218.00	3	218.33	219.00	-2	8,291	-0.02%
2022/02/15	2	214.25	1	214.50	213.50	1	8,324	0.01%
2022/02/14	2.1	213.24	1	217.00	212.00	1.1	8,398	0.01%
2022/02/10	2	222.00	3	223.50	220.50	-1	8,669	-0.01%
2022/02/09	2	221.75	1	225.00	225.00	1	8,714	0.01%
2022/02/08	1	215.50	3	210.67	215.00	-2	8,781	-0.02%
2022/02/07	0	0.00	1	203.50	208.00	-1	8,799	-0.01%
2022/01/26	1.1	209.00	3	206.17	207.50	-2	8,873	-0.02%
2022/01/25	1.1	208.48	1	210.00	206.00	0.1	8,938	0.00%
2022/01/24	4	210.88	2	209.25	213.50	2	8,997	0.02%
2022/01/21	2	213.50	3	212.18	211.00	-1	9,094	-0.01%
2022/01/20	1	220.00	1	221.50	221.00	0	9,324	0.00%
2022/01/19	2.1	221.55	3	221.66	221.50	-0.9	9,417	-0.01%
2022/01/18	2.2	225.95	15	224.10	224.00	-12.8	9,573	-0.13%
2022/01/17	13	224.38	0	0.00	225.00	13	9,576	0.14%
2022/01/14	1	222.00	4	220.38	224.50	-3	9,618	-0.03%
2022/01/13	6.1	217.72	6	220.25	223.00	0.1	9,859	0.00%
2022/01/12	10.2	217.60	8	224.68	216.50	2.1	9,788	0.02%
2022/01/11	6.1	239.29	2	242.25	235.00	4.1	9,581	0.04%
2022/01/10	3.1	240.66	5	242.00	245.50	-2	9,588	-0.02%
2022/01/07	7.1	244.56	8	243.94	240.00	-0.9	9,654	-0.01%
2022/01/06	11	251.45	7	254.00	250.00	4	9,635	0.04%
2022/01/05	7.1	268.68	4	275.13	262.50	3.1	9,570	0.03%
2022/01/04	1	284.50	1.2	283.33	282.50	-0.2	9,419	0.00%
2022/01/03	2	282.75	5	283.00	282.50	-3	9,494	-0.03%
2021/12/30	0.1	279.00	0	0.00	282.00	0.1	9,616	0.00%
2021/12/29	6.1	278.91	2	279.25	278.50	4.1	9,888	0.04%
2021/12/28	1	283.00	2	283.48	278.50	-1	10,125	-0.01%
2021/12/27	1	279.54	2	279.00	284.00	-1	10,187	-0.01%
2021/12/24	5.1	284.37	1.1	282.76	282.50	4.1	10,270	0.04%
2021/12/23	0.1	284.75	1	282.00	282.00	-0.9	10,288	-0.01%
2021/12/22	4.1	284.70	7	284.93	281.00	-3	10,301	-0.03%
2021/12/21	8	281.31	8.6	281.51	282.50	-0.6	10,381	-0.01%
2021/12/20	3	287.18	2.1	288.33	282.50	0.9	10,307	0.01%
2021/12/17	3	287.50	6.2	286.67	290.50	-3.2	10,192	-0.03%
2021/12/16	7	285.85	17.5	286.27	287.00	-10.5	9,992	-0.10%
2021/12/15	2	265.28	7	268.21	272.50	-5	9,609	-0.05%
2021/12/14	2.6	264.50	4	263.88	259.00	-1.4	9,553	-0.01%
2021/12/13	7	269.07	8	267.19	270.50	-1	9,539	-0.01%
2021/12/10	9	262.22	3	265.67	265.50	6	9,557	0.06%
2021/12/09	6	267.07	9	266.06	261.50	-3	9,555	-0.03%
2021/12/08	3	270.83	5	268.70	268.50	-2	9,555	-0.02%
2021/12/07	6	271.50	6	273.50	267.00	0	9,599	0.00%
2021/12/06	4	259.88	9	260.56	264.50	-5	9,410	-0.05%
2021/12/03	8	255.19	13	255.42	254.50	-5	9,447	-0.05%
2021/12/02	10	258.20	6	257.83	254.50	4	9,558	0.04%
2021/12/01	1	248.00	11	254.95	257.50	-10	9,695	-0.10%
2021/11/30	9	248.39	3	250.50	248.50	6	9,809	0.06%
2021/11/29	7	243.86	3	243.17	246.50	4	9,874	0.04%
2021/11/26	13	255.92	12.1	254.02	251.00	0.9	9,929	0.01%
2021/11/25	5	252.91	0	0.00	253.00	5	10,021	0.05%
2021/11/24	3	256.29	2	252.50	257.50	1	10,071	0.01%
2021/11/23	11	257.50	7	260.29	256.50	4	10,093	0.04%
2021/11/22	10.1	266.54	16	266.53	265.50	-5.9	10,135	-0.06%
2021/11/19	16	270.47	22.5	272.72	268.50	-6.5	10,232	-0.06%
2021/11/18	28.1	267.32	28	270.21	264.50	0.1	10,168	0.00%
2021/11/17	22	251.88	26	252.63	255.00	-4	9,799	-0.04%
2021/11/16	5	230.80	3.1	232.62	232.00	2	9,604	0.02%
2021/11/15	12	226.25	5	227.80	226.00	7	9,735	0.07%
2021/11/12	1	223.50	9.1	222.89	221.00	-8.1	10,128	-0.08%
2021/11/11	3	221.17	2	221.00	220.00	1	10,218	0.01%
2021/11/10	11.9	218.42	14	219.75	219.50	-2.1	10,290	-0.02%
2021/11/09	6	226.08	10.1	227.40	221.50	-4	10,373	-0.04%
2021/11/08	9	215.06	8	216.31	216.00	1	10,265	0.01%
2021/11/05	5	207.70	20	209.88	211.50	-15	10,462	-0.14%
2021/11/04	12	206.38	1	207.00	205.50	11	10,533	0.10%
2021/11/03	22	208.86	18	206.61	208.50	4	10,766	0.04%
2021/11/02	10	206.30	1	203.00	200.50	9	10,905	0.08%
2021/11/01	1.1	210.45	2	213.50	208.50	-0.9	11,120	-0.01%
2021/10/29	10	217.94	7	214.00	213.00	3	11,295	0.03%
2021/10/28	7	218.07	36	215.65	216.50	-29	11,663	-0.25%
2021/10/27	7	204.21	3	202.83	205.00	4	11,675	0.03%
2021/10/26	34.1	202.03	11	202.27	199.50	23.1	11,770	0.20%
2021/10/25	3.1	192.76	4	190.63	193.50	-1	11,769	-0.01%
2021/10/22	4.1	191.04	6	194.83	191.00	-1.9	11,912	-0.02%
2021/10/21	36	202.06	55	199.42	194.50	-19	12,062	-0.16%
2021/10/20	8	190.75	19	191.87	193.50	-11	12,121	-0.09%
2021/10/19	10	191.60	2	190.00	191.00	8	12,609	0.06%
2021/10/18	3	184.66	8.1	184.57	185.50	-5.1	12,719	-0.04%
2021/10/15	54	186.59	31	186.40	185.00	23	12,805	0.18%
2021/10/14	6	183.06	9	185.22	184.00	-3	12,805	-0.02%
2021/10/13	0	0.00	5	179.50	177.00	-5	12,715	-0.04%
2021/10/12	5	187.40	6	184.17	181.50	-1	12,664	-0.01%
2021/10/08	5	192.60	5	195.00	188.50	0	12,660	0.00%
2021/10/07	7	192.29	5	194.50	191.50	2	12,590	0.02%
2021/10/06	10	191.95	4	190.25	189.00	6	12,516	0.05%
2021/10/05	3	183.50	7.2	189.44	195.50	-4.2	12,300	-0.03%
2021/10/04	7.1	185.35	8.3	180.62	178.00	-1.2	12,103	-0.01%
2021/10/01	7.2	195.01	10	190.55	189.50	-2.8	12,057	-0.02%
2021/09/30	6.1	193.25	5	194.60	195.50	1.1	12,032	0.01%
2021/09/29	4.1	201.28	3	200.83	199.00	1.1	12,076	0.01%
2021/09/28	13.2	215.14	16	211.31	208.50	-2.8	12,365	-0.02%
2021/09/27	0	0.00	1.1	212.00	214.00	-1.1	12,396	-0.01%
2021/09/24	8	204.44	6.2	208.42	207.50	1.9	12,606	0.01%
2021/09/23	0	201.50	1	206.00	201.50	-1	12,705	-0.01%
2021/09/22	5.3	202.76	14	200.64	200.50	-8.7	12,799	-0.07%
2021/09/17	1	213.00	4	213.38	213.50	-3	12,770	-0.02%
2021/09/16	11.2	212.22	34	207.22	206.00	-22.9	12,761	-0.18%
2021/09/15	1	209.99	5	207.30	210.50	-4	12,800	-0.03%
2021/09/14	2	210.25	2	213.25	210.00	0	12,875	0.00%
2021/09/13	4.1	212.38	1	210.50	210.00	3.1	12,984	0.02%
2021/09/10	6	215.50	5	215.40	218.00	1	13,122	0.01%
2021/09/09	4	214.25	3.1	215.03	213.50	0.9	13,053	0.01%
2021/09/08	19.1	211.62	13	209.15	207.00	6	13,004	0.05%
2021/09/07	15	215.00	1	216.98	213.00	14	13,018	0.11%
2021/09/06	25.1	220.41	23.4	215.87	212.00	1.7	13,121	0.01%
2021/09/03	5	233.70	2	236.00	231.50	3	13,002	0.02%
2021/09/02	2	233.25	2	236.50	228.00	0	13,116	0.00%
2021/09/01	16	233.50	21.1	235.17	237.00	-5.1	13,352	-0.04%
2021/08/31	4	232.75	4.1	231.76	229.00	-0.1	13,326	0.00%
2021/08/30	9	224.44	8	224.56	226.50	1	13,286	0.01%
2021/08/27	5	224.60	16	223.25	226.50	-11	13,384	-0.08%
2021/08/26	4.1	229.39	1	226.00	226.00	3.1	13,595	0.02%
2021/08/25	17	226.82	6	226.83	232.00	11	13,844	0.08%
2021/08/24	5.3	225.72	3	227.33	222.50	2.3	14,243	0.02%
2021/08/23	9	234.94	6	236.42	234.00	3	14,417	0.02%
2021/08/20	19	228.21	19	227.42	228.00	0	14,704	0.00%
2021/08/19	26.1	228.51	3	232.50	221.00	23.1	15,041	0.15%
2021/08/18	18.1	234.70	12	241.92	245.50	6.1	15,380	0.04%
2021/08/17	5	253.60	8	255.75	248.00	-3	15,221	-0.02%
2021/08/16	7	260.36	5	263.30	263.50	2	15,504	0.01%
2021/08/13	12.1	270.98	5	272.50	266.50	7.1	15,771	0.05%
2021/08/12	1.1	280.09	2	280.50	277.00	-0.9	16,288	-0.01%
2021/08/11	10.1	292.17	4	284.88	281.00	6.1	16,540	0.04%
2021/08/10	3	292.67	1.1	294.59	293.50	1.9	16,531	0.01%
2021/08/09	22.2	306.12	19.1	299.59	291.00	3.1	16,737	0.02%
2021/08/06	11	315.59	15	310.60	308.00	-4	17,109	-0.02%
2021/08/05	10.1	314.35	12	312.54	313.00	-1.9	17,368	-0.01%
2021/08/04	9	307.94	14.1	300.11	311.50	-5.1	17,775	-0.03%
2021/08/03	15.1	305.72	16	304.94	302.50	-0.9	17,640	-0.01%
2021/08/02	1	296.50	3	305.00	308.00	-2	17,509	-0.01%
2021/07/30	7	285.86	4	286.13	280.00	3	17,665	0.02%
2021/07/29	5.1	277.93	4	275.00	277.00	1.1	17,938	0.01%
2021/07/28	4	283.74	4.5	285.33	275.00	-0.5	17,987	0.00%
2021/07/27	13.6	303.48	13	302.65	294.00	0.6	18,201	0.00%
2021/07/26	19	310.71	20.2	309.27	308.00	-1.2	18,245	-0.01%
2021/07/23	17.6	305.23	9	302.72	293.00	8.6	18,170	0.05%
2021/07/22	6	283.25	11	283.00	292.00	-5	17,903	-0.03%
2021/07/21	7	266.78	6	269.83	265.50	1	17,884	0.01%
2021/07/20	4	282.00	10	279.50	280.00	-6	17,950	-0.03%
2021/07/19	2	296.50	1	296.00	298.00	1	18,202	0.01%
2021/07/16	4	295.13	3	298.33	293.00	1	18,493	0.01%
2021/07/15	3	296.50	2	299.50	294.50	1	18,749	0.01%
2021/07/14	4.1	296.51	7.3	296.27	297.50	-3.2	18,984	-0.02%
2021/07/13	4.2	299.72	4	300.50	290.00	0.2	19,197	0.00%
2021/07/12	2	303.01	3	303.83	301.00	-1	19,561	-0.01%
2021/07/09	3.1	304.72	1	306.00	303.00	2.1	19,967	0.01%
2021/07/08	22	315.16	22	315.95	313.00	0	20,442	0.00%
2021/07/07	18	312.78	19.2	318.85	311.50	-1.2	20,778	-0.01%
2021/07/06	37.2	330.21	39	322.28	318.00	-1.8	21,045	-0.01%
2021/07/05	35.1	332.84	38.1	332.19	334.00	-3	21,315	-0.01%
2021/07/02	38	319.33	19	319.47	319.50	19	21,064	0.09%
2021/07/01	9	313.67	39.4	314.54	311.00	-30.4	20,890	-0.15%
2021/06/30	30	307.70	33	305.59	307.50	-3	20,642	-0.01%
2021/06/29	15	295.50	20	302.40	295.50	-5	20,487	-0.02%
2021/06/28	7	286.08	3	290.67	295.00	4	20,342	0.02%
2021/06/25	12	294.41	12	295.92	290.00	0	20,256	0.00%
2021/06/24	5	290.90	9	291.11	293.00	-4	20,188	-0.02%
2021/06/23	27	294.50	23	291.93	293.00	4	20,102	0.02%
2021/06/22	29.3	292.57	14	297.43	283.00	15.3	19,932	0.08%
2021/06/21	12	296.79	17	296.68	290.00	-5	19,755	-0.03%
2021/06/18	6	320.49	3	319.50	315.50	3	19,568	0.02%
2021/06/17	2	318.75	2	321.50	319.00	0	19,999	0.00%
2021/06/16	18.2	324.98	10.1	324.76	320.00	8.1	20,601	0.04%
2021/06/15	16.1	331.90	36.2	331.39	337.50	-20.1	20,655	-0.10%
2021/06/11	20	322.85	19.1	327.79	319.00	1	20,896	0.00%
2021/06/10	34.1	331.01	18.1	330.76	320.50	15.9	21,010	0.08%
2021/06/09	6.1	320.66	14.1	318.56	325.00	-8	21,136	-0.04%
2021/06/08	10.1	315.73	8	314.19	309.50	2.1	21,276	0.01%
2021/06/07	11	309.23	15	307.40	308.00	-4	21,834	-0.02%
2021/06/04	7	315.43	6	318.83	315.00	1	22,590	0.00%
2021/06/03	24.1	317.83	29	316.41	317.50	-4.9	23,132	-0.02%
2021/06/02	34.3	308.34	28.1	307.02	308.00	6.2	22,840	0.03%
2021/06/01	26.5	334.76	15.3	333.42	312.50	11.2	22,469	0.05%
2021/05/31	15	336.47	15	339.30	334.00	0	21,876	0.00%
2021/05/28	22	332.93	23.3	334.79	330.00	-1.3	21,498	-0.01%
2021/05/27	30.2	318.19	23.1	316.60	321.50	7.2	21,043	0.03%
2021/05/26	18.2	312.55	13	311.23	307.00	5.2	20,405	0.03%
2021/05/25	4.1	298.41	17.2	299.55	303.50	-13.1	19,806	-0.07%
2021/05/24	2	251.25	16	264.75	276.00	-14	19,478	-0.07%
2021/05/21	24	246.83	24.2	247.70	251.00	-0.2	19,083	0.00%
2021/05/20	44.6	256.35	27	253.06	250.00	17.6	18,717	0.09%
2021/05/19	5	253.50	20.3	252.92	254.50	-15.3	19,163	-0.08%
2021/05/18	6.1	223.15	8.2	227.35	231.50	-2.1	19,224	-0.01%
2021/05/17	13.3	215.06	9.1	218.68	210.50	4.2	18,991	0.02%
2021/05/14	11.3	237.39	19	245.04	232.00	-7.7	20,039	-0.04%
2021/05/13	18.6	233.14	16	233.31	231.00	2.6	21,065	0.01%
2021/05/12	13	245.12	18	243.14	232.50	-5	21,372	-0.02%
2021/05/11	17.1	260.70	0	0.00	258.00	17.1	21,211	0.08%
2021/05/10	31	301.20	25	299.82	286.50	6	21,479	0.03%
2021/05/07	26	293.15	27	291.93	303.50	-1	21,618	0.00%
2021/05/06	24	279.63	24	282.67	276.00	0	21,705	0.00%
2021/05/05	18	302.37	17	304.41	287.50	1	21,753	0.00%
2021/05/04	20	305.59	19	305.09	319.00	1	21,894	0.00%
2021/05/03	13.1	314.02	23	315.24	306.50	-9.9	21,659	-0.05%
2021/04/29	7.3	334.87	8	342.38	330.00	-0.7	21,393	0.00%
2021/04/28	20.3	345.35	12	348.25	333.00	8.3	21,104	0.04%
2021/04/27	9	361.77	3	354.50	354.00	6	20,840	0.03%
2021/04/26	9	371.33	8	376.00	371.00	1	20,640	0.00%
2021/04/23	15	368.93	17	369.12	377.00	-2	20,423	-0.01%
2021/04/22	17	376.82	20	376.00	350.00	-3	20,056	-0.01%
2021/04/21	27.1	365.21	19	369.89	377.50	8.1	19,774	0.04%
2021/04/20	16	371.06	11	379.91	366.50	5	19,463	0.03%
2021/04/19	8.1	372.43	8	367.69	364.00	0.1	19,179	0.00%
2021/04/16	19	376.08	20	378.75	379.00	-1	18,902	-0.01%
2021/04/15	20	348.78	19	345.21	356.00	1	19,346	0.01%
2021/04/14	17	334.71	13	347.19	335.50	4	19,082	0.02%
2021/04/13	2	352.00	3	346.67	352.00	-1	18,903	-0.01%
2021/04/12	9	351.78	6	348.67	330.00	3	18,907	0.02%
2021/04/09	19	379.97	11	369.73	366.50	8	18,943	0.04%
2021/04/08	1	363.50	4	367.00	371.00	-3	18,524	-0.02%
2021/04/06	1.5	311.50	1	320.00	325.00	0.5	18,440	0.00%
2021/04/01	0	0.00	9	299.50	300.50	-9	18,437	-0.05%
2021/03/31	1	291.00	0	0.00	287.00	1	18,432	0.01%
2021/03/30	2	289.75	0	0.00	291.00	2	18,485	0.01%
2021/03/29	0	0.00	1	293.00	289.00	-1	18,517	-0.01%
2021/03/26	0	0.00	6	290.92	292.00	-6	18,561	-0.03%
2021/03/24	1	277.00	2	271.00	278.00	-1	18,639	-0.01%
2021/03/23	1	270.50	1	275.00	270.00	0	18,732	0.00%
2021/03/22	27	290.63	11.1	290.89	284.00	15.9	18,926	0.08%
2021/03/19	19	288.40	12	291.42	290.00	7	18,728	0.04%
2021/03/18	1.1	267.36	3	272.33	276.00	-2	18,083	-0.01%
2021/03/17	12.1	267.98	12	269.08	251.00	0.1	17,879	0.00%
2021/03/16	8	251.25	11	253.18	256.50	-3	18,194	-0.02%
2021/03/15	7	224.86	19	224.92	233.50	-12	18,008	-0.07%
2021/03/12	19	213.11	27	214.28	212.50	-8	17,699	-0.05%
2021/03/11	31	205.45	26	205.29	209.00	5	17,452	0.03%
2021/03/10	15.1	209.52	31	209.37	199.00	-16	16,910	-0.09%
2021/03/09	22	199.25	22	201.41	203.50	0	16,298	0.00%
2021/03/08	10	193.70	5	188.00	188.00	5	15,699	0.03%
2021/03/04	1	223.50	1	223.50	216.50	0	15,765	0.00%
2021/03/03	0	0.00	1	221.00	221.00	-1	15,862	-0.01%
2021/03/02	1	205.50	0	0.00	205.50	1	15,996	0.01%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/25	1	203.50	8	211.88	203.50	-7	16,294	-0.04%
2021/02/24	0	0.00	6	204.00	205.00	-6	16,318	-0.04%
2021/02/23	0	0.00	2	194.75	206.00	-2	16,418	-0.01%
2021/02/22	6	196.25	2	195.25	198.00	4	16,499	0.02%
2021/02/19	57.1	213.38	42	213.13	206.50	15.1	16,482	0.09%
2021/02/18	27	202.94	19	204.08	208.00	8	15,374	0.05%
2021/02/05	357	164.45	354.1	165.67	172.50	2.9	14,868	0.02%	大買/大賣/
2021/02/04	382	158.09	388	151.41	157.00	-6	13,420	-0.04%	大買/大賣/
2021/02/03	7	138.64	25	140.88	146.00	-18	11,733	-0.15%
2021/02/02	30	135.30	19	134.26	133.00	11	10,947	0.10%
2021/02/01	3	131.67	6	128.58	130.50	-3	10,411	-0.03%
2021/01/29	27	129.87	33	130.97	127.00	-6	10,001	-0.06%
2021/01/28	23	133.87	26	133.60	136.00	-3	9,454	-0.03%
2021/01/27	49	125.06	41	126.51	127.00	8	8,914	0.09%
2021/01/26	24	130.23	2.1	126.00	126.00	21.9	8,380	0.26%
2021/01/25	14	139.50	0	0.00	139.50	14	7,997	0.18%
2021/01/19	0	0.00	2	159.50	158.00	-2	7,755	-0.03%
2021/01/18	0	0.00	2	155.00	156.50	-2	7,787	-0.03%
2021/01/15	0	0.00	8.1	154.50	154.50	-8.1	7,836	-0.10%
2021/01/14	0	0.00	6	152.00	155.00	-6	7,819	-0.08%
2021/01/13	0	0.00	1	141.00	143.00	-1	7,769	-0.01%
2021/01/08	53	153.84	37.4	152.79	141.50	15.6	7,744	0.20%
2021/01/07	15.3	143.81	19	141.63	147.00	-3.7	6,863	-0.05%
2021/01/06	33.2	133.50	28	133.64	134.00	5.2	6,667	0.08%
2021/01/05	20.1	138.05	13	138.65	143.00	7.1	6,362	0.11%
2021/01/04	10.1	131.09	9	134.50	135.00	1.1	6,202	0.02%
2020/12/31	0	0.00	3	122.33	123.00	-3	5,860	-0.05%
2020/12/30	0	0.00	1	114.00	112.00	-1	5,882	-0.02%
2020/12/29	2	111.00	0	0.00	111.00	2	5,873	0.03%
2020/12/25	0	0.00	17	103.71	103.00	-17	5,819	-0.29%
2020/12/24	12	98.17	3	100.00	98.40	9	5,789	0.16%
2020/12/23	0	0.00	3	88.50	91.00	-3	5,724	-0.05%
2020/12/22	1	82.80	1	82.80	82.80	0	5,705	0.00%
2020/12/21	5	92.50	1	88.80	92.00	4	5,672	0.07%
2020/12/18	0	0.00	1	92.30	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	7	89.83	92.60	-7	5,630	-0.12%
2020/12/16	14	88.29	8	88.44	84.20	6	5,657	0.11%
2020/12/15	7	85.33	33	83.86	86.20	-26	5,516	-0.47%
2020/12/14	9	78.40	1	78.40	78.40	8	5,225	0.15%
2020/12/11	0	0.00	4	71.30	71.30	-4	5,185	-0.08%
2020/12/10	55	64.74	50	64.33	64.90	5	5,154	0.10%
2020/12/08	2	56.45	1	57.50	57.50	1	4,286	0.02%
2020/12/07	4	51.13	6	51.68	52.30	-2	4,200	-0.05%
2020/12/04	14	47.16	13	47.56	47.60	1	3,960	0.03%
2020/12/03	11	46.90	14	47.05	46.30	-3	3,815	-0.08%
2020/12/02	4	44.85	2	44.70	43.75	2	3,568	0.06%
2020/12/01	0	0.00	9	43.70	43.10	-9	3,575	-0.25%
2020/11/30	22	42.84	1	43.05	42.90	21	3,697	0.57%
2020/11/27	6	42.36	17	42.64	42.45	-11	3,643	-0.30%
2020/11/26	7	41.66	7	41.41	41.75	0	3,505	0.00%
2020/11/25	8	41.39	11	40.99	41.60	-3	3,338	-0.09%
2020/11/23	0	0.00	10	38.81	38.90	-10	2,993	-0.33%
2020/11/20	4	38.34	1	38.70	38.35	3	3,003	0.10%
2020/11/19	31	38.42	23	39.09	39.30	8	2,904	0.28%
2020/11/16	0	0.00	7	37.51	37.45	-7	2,768	-0.25%
2020/11/13	0	0.00	5	36.35	37.00	-5	2,769	-0.18%
2020/11/10	10	36.88	2	36.68	36.30	8	2,799	0.29%
2020/11/06	0	0.00	1	35.85	35.40	-1	2,761	-0.04%
2020/10/30	1	35.05	0	0.00	35.05	1	2,961	0.03%
2020/10/28	22	37.25	20	37.05	36.20	2	3,046	0.07%
2020/10/26	1	37.05	21	37.65	37.40	-20	3,045	-0.66%
2020/10/23	54	37.16	36	37.39	37.05	18	3,018	0.60%
2020/10/22	1	35.90	0	0.00	35.85	1	2,965	0.03%
2020/10/21	1	36.50	1	36.85	36.50	0	2,956	0.00%
2020/10/20	1	36.60	0	0.00	36.50	1	2,962	0.03%
2020/10/19	1	36.60	0	0.00	36.65	1	2,963	0.03%
2020/10/15	10	36.60	0	0.00	36.45	10	2,932	0.34%
2020/10/14	1	36.85	1	36.80	36.85	0	2,918	0.00%
2020/10/13	31	37.24	30	37.55	37.15	1	2,893	0.03%
2020/10/12	23	37.87	25	38.24	38.10	-2	2,832	-0.07%
2020/10/08	4	37.08	34	37.06	37.25	-30	2,580	-1.16%
2020/10/07	31	36.75	1	36.65	36.20	30	2,510	1.19%
2020/10/06	0	0.00	2	35.73	36.05	-2	2,445	-0.08%
2020/10/05	0	0.00	2	34.88	35.00	-2	2,456	-0.08%
2020/09/30	1	34.00	0	0.00	34.75	1	2,506	0.04%
2020/09/28	2	33.60	0	0.00	34.50	2	2,595	0.08%
2020/09/25	1	33.55	1	34.10	33.60	0	2,672	0.00%
2020/09/24	2	34.85	1	35.60	34.50	1	2,699	0.04%
2020/09/23	1	36.10	0	0.00	35.75	1	2,791	0.04%
2020/09/22	2	36.33	2	36.78	36.60	0	2,839	0.00%
2020/09/21	1	37.55	1	37.10	37.20	0	2,802	0.00%
2020/09/18	1	36.05	2	36.65	36.45	-1	2,706	-0.04%
2020/09/17	1	36.45	2	36.35	36.60	-1	2,726	-0.04%
2020/09/14	0	0.00	1	35.60	35.45	-1	2,702	-0.04%
2020/09/11	1	35.00	0	0.00	35.00	1	2,694	0.04%
2020/09/10	1	36.05	1	36.95	35.55	0	2,668	0.00%
2020/09/09	0	0.00	1	35.60	35.40	-1	2,600	-0.04%
2020/09/08	2	35.00	1	35.60	35.00	1	2,575	0.04%
2020/09/07	2	35.98	0	0.00	35.95	2	2,538	0.08%
2020/09/04	6	38.35	4	37.28	38.20	2	2,461	0.08%
2020/09/03	11	36.72	33	37.33	36.70	-22	2,313	-0.95%
2020/09/02	0	0.00	1	34.50	34.50	-1	2,156	-0.05%
2020/09/01	0	0.00	1	33.75	33.75	-1	2,205	-0.05%
2020/08/31	1	33.35	0	0.00	33.55	1	2,200	0.05%
2020/08/28	0	0.00	10	33.85	33.95	-10	2,203	-0.45%
2020/08/26	6	34.37	10	34.15	34.15	-4	2,197	-0.18%
2020/08/25	1	32.45	1	32.65	32.65	0	2,137	0.00%
2020/08/21	15	31.62	0	0.00	31.90	15	2,100	0.71%
2020/08/20	1	31.90	10	32.90	30.75	-9	2,085	-0.43%
2020/08/19	1	33.90	0	0.00	33.60	1	2,045	0.05%
2020/08/18	2	34.73	0	0.00	34.65	2	2,015	0.10%
2020/08/17	4	36.09	6	35.88	35.55	-2	2,002	-0.10%
2020/08/14	0	0.00	1	35.30	35.35	-1	1,979	-0.05%
2020/08/13	0	0.00	15	35.35	35.10	-15	1,969	-0.76%
2020/08/12	10	34.90	10	35.36	34.95	0	1,949	0.00%
2020/08/11	14	35.97	36	35.83	35.35	-22	1,931	-1.14%
2020/08/10	7	36.29	1	36.25	36.30	6	1,848	0.32%
2020/08/06	0	0.00	2	35.40	35.40	-2	1,796	-0.11%
2020/08/05	2	35.88	7	35.94	36.30	-5	1,762	-0.28%
2020/08/04	27	36.18	9	36.56	37.00	18	1,701	1.06%
2020/07/30	0	0.00	1	34.20	33.90	-1	1,576	-0.06%
2020/07/29	1	33.50	0	0.00	34.00	1	1,547	0.06%
2020/07/28	1	31.60	0	0.00	31.50	1	1,521	0.07%
2020/07/27	11	33.76	0	0.00	33.20	11	1,508	0.73%
2020/07/24	10	34.30	20	33.93	33.25	-10	1,501	-0.67%
2020/07/22	3	34.80	0	0.00	34.30	3	1,484	0.20%
2020/07/15	0	0.00	1	34.25	33.15	-1	1,429	-0.07%
2020/07/14	0	0.00	2	34.05	33.95	-2	1,419	-0.14%
2020/07/13	11	34.67	0	0.00	34.70	11	1,406	0.78%
2020/07/10	4	34.35	4	34.60	34.00	0	1,387	0.00%
2020/07/09	0	0.00	20	35.10	35.00	-20	1,367	-1.46%
2020/07/08	3	35.03	1	35.10	34.85	2	1,329	0.15%
2020/07/07	0	0.00	1	34.05	34.00	-1	1,278	-0.08%
2020/07/06	23	34.67	7	34.26	34.50	16	1,242	1.29%
2020/07/03	1	32.45	0	0.00	33.40	1	1,167	0.09%
2020/07/02	1	33.90	3	33.45	32.70	-2	1,116	-0.18%
2020/07/01	3	33.47	0	0.00	33.50	3	998	0.30%
2020/06/29	0	0.00	9	30.85	31.10	-9	922	-0.98%
2020/06/24	11	31.80	2	32.15	31.50	9	883	1.02%
2020/06/12	4	26.95	0	0.00	27.90	4	811	0.49%
2020/06/10	2	29.40	0	0.00	29.60	2	805	0.25%
2020/06/08	2	29.60	2	29.60	29.55	0	780	0.00%
2020/06/04	8	29.18	0	0.00	28.60	8	721	1.11%
2020/06/03	0	0.00	2	28.30	28.70	-2	719	-0.28%
2020/06/02	10	28.30	0	0.00	27.90	10	704	1.42%
2020/06/01	10	27.84	0	0.00	27.70	10	700	1.43%
2020/05/28	0	0.00	10	27.55	27.30	-10	699	-1.43%
2020/05/26	0	0.00	5	27.55	27.35	-5	710	-0.70%
2020/05/22	5	27.25	0	0.00	27.10	5	708	0.71%
2020/05/20	0	0.00	2	27.35	27.65	-2	688	-0.29%
2020/05/14	2	27.00	2	27.60	26.95	0	681	0.00%
2020/05/11	1	28.25	0	0.00	28.25	1	680	0.15%
2020/05/08	1	27.90	0	0.00	27.85	1	676	0.15%
2020/04/30	0	0.00	5	28.15	28.00	-5	681	-0.73%
2020/04/20	4	27.26	3	27.30	27.15	1	738	0.14%
2020/04/17	0	0.00	2	27.90	27.20	-2	762	-0.26%
2020/04/13	1	26.50	0	0.00	26.30	1	763	0.13%
2020/04/10	1	25.55	10	25.53	25.70	-9	757	-1.19%
2020/04/09	17	26.14	0	0.00	25.70	17	770	2.21%
2020/04/08	2	25.60	0	0.00	26.10	2	769	0.26%
2020/03/20	10	21.20	0	0.00	21.20	10	781	1.28%
2020/03/19	4	19.65	7	19.62	19.30	-3	795	-0.38%
2020/03/13	1	25.00	2	24.70	25.20	-1	1,043	-0.10%
2020/03/09	3	30.92	0	0.00	30.85	3	1,045	0.29%
2020/02/26	1	33.20	0	0.00	33.10	1	1,103	0.09%
2020/02/25	1	33.10	0	0.00	33.10	1	1,105	0.09%
2020/02/24	1	33.80	1	33.30	33.50	0	1,105	0.00%
2020/02/14	2	33.85	0	0.00	33.90	2	1,184	0.17%
2020/02/03	3	32.10	0	0.00	32.10	3	1,310	0.23%
2020/01/30	5	34.47	0	0.00	34.20	5	1,386	0.36%
2020/01/20	0	0.00	1	38.25	38.00	-1	1,441	-0.07%
2020/01/15	1	37.50	0	0.00	37.55	1	1,767	0.06%
2020/01/14	0	0.00	2	37.95	37.85	-2	1,910	-0.10%
2020/01/13	0	0.00	1	38.25	38.10	-1	1,991	-0.05%
2020/01/10	2	37.60	2	37.55	37.85	0	2,132	0.00%
2020/01/07	0	0.00	5	36.50	36.55	-5	2,221	-0.23%
2020/01/06	1	36.70	0	0.00	36.55	1	2,281	0.04%
2019/12/24	1	37.55	0	0.00	37.50	1	2,283	0.04%
2019/12/20	1	37.65	10	37.80	37.75	-9	2,309	-0.39%
2019/12/19	1	38.05	0	0.00	37.95	1	2,300	0.04%
2019/12/18	0	0.00	3	38.58	38.50	-3	2,286	-0.13%
2019/12/17	2	38.95	0	0.00	38.65	2	2,280	0.09%
2019/12/16	1	38.95	0	0.00	38.90	1	2,263	0.04%
2019/12/13	18	40.12	4	39.44	39.10	14	2,239	0.63%
2019/12/12	0	0.00	3	39.18	39.40	-3	1,992	-0.15%
2019/12/11	1	38.80	0	0.00	38.65	1	1,949	0.05%
2019/12/10	2	38.80	0	0.00	38.50	2	1,953	0.10%
2019/12/09	0	0.00	1	39.10	39.05	-1	1,949	-0.05%
2019/12/06	5	38.85	0	0.00	38.65	5	1,922	0.26%
2019/12/04	1	38.20	0	0.00	38.00	1	1,906	0.05%
2019/12/03	2	39.10	1	38.95	38.70	1	1,904	0.05%
2019/11/29	1	37.75	6	37.70	37.50	-5	1,842	-0.27%
2019/11/26	0	0.00	1	37.70	37.60	-1	1,951	-0.05%
2019/11/25	1	37.90	0	0.00	37.45	1	1,988	0.05%
2019/11/21	6	37.60	1	37.55	37.60	5	1,988	0.25%
2019/11/18	0	0.00	5	38.70	38.40	-5	2,010	-0.25%
2019/11/14	5	37.30	1	37.65	38.05	4	1,961	0.20%
2019/11/13	1	36.95	0	0.00	36.95	1	1,950	0.05%
2019/11/07	2	38.43	0	0.00	38.35	2	1,907	0.10%
2019/11/01	1	38.95	1	39.15	39.55	0	1,848	0.00%
2019/10/31	1	39.15	1	39.35	39.10	0	1,846	0.00%
2019/10/30	2	39.78	0	0.00	40.05	2	1,828	0.11%
2019/10/29	3	40.77	1	39.90	39.40	2	1,811	0.11%
2019/10/28	0	0.00	11	41.17	41.40	-11	1,739	-0.63%
2019/10/25	0	0.00	101	40.51	41.05	-101	1,654	-6.11%	大賣/鉅額交易
2019/10/24	101	41.13	1	41.10	41.05	100	1,558	6.42%	大買/
2019/10/23	0	0.00	10	40.65	40.80	-10	1,434	-0.70%
2019/10/22	11	40.40	0	0.00	40.50	11	1,348	0.82%
2019/10/21	0	0.00	2	39.45	39.95	-2	1,230	-0.16%
2019/10/18	0	0.00	8	39.31	39.50	-8	1,178	-0.68%
2019/10/17	5	39.10	0	0.00	39.20	5	1,020	0.49%
2019/10/14	6	37.10	2	37.03	37.60	4	964	0.41%
2019/10/07	1	36.50	1	36.75	36.50	0	880	0.00%
2019/10/03	1	36.45	2	36.55	36.40	-1	893	-0.11%
2019/09/25	0	0.00	1	38.90	38.45	-1	935	-0.11%
2019/09/16	1	38.00	1	38.95	38.00	0	940	0.00%
2019/09/11	1	37.65	0	0.00	37.55	1	960	0.10%
2019/09/09	0	0.00	1	39.00	38.40	-1	985	-0.10%
2019/09/05	2	39.45	0	0.00	39.15	2	981	0.20%
2019/09/04	1	39.25	0	0.00	39.15	1	979	0.10%
2019/09/03	0	0.00	2	39.40	39.20	-2	984	-0.20%
2019/09/02	3	39.50	1	39.60	39.55	2	980	0.20%
2019/08/30	4	40.09	1	40.40	39.85	3	977	0.31%
2019/08/28	0	0.00	1	40.25	40.50	-1	926	-0.11%
2019/08/27	0	0.00	1	39.90	39.55	-1	941	-0.11%
2019/08/12	0	0.00	5	37.00	37.45	-5	1,023	-0.49%
2019/07/29	0	0.00	2	40.30	40.25	-2	1,176	-0.17%
2019/07/26	2	40.60	0	0.00	40.55	2	1,186	0.17%
2019/07/25	2	40.10	3	40.73	40.80	-1	1,190	-0.08%
2019/07/24	2	40.50	3	40.02	39.95	-1	1,185	-0.08%
2019/07/23	6	41.31	6	40.57	40.30	0	1,199	0.00%
2019/07/22	1	40.15	2	40.60	40.70	-1	1,268	-0.08%
2019/07/19	1	40.05	0	0.00	39.40	1	1,416	0.07%
2019/07/18	2	40.25	0	0.00	39.80	2	1,431	0.14%
2019/07/16	0	0.00	1	39.25	39.30	-1	1,431	-0.07%
2019/07/10	1	38.90	1	38.60	38.65	0	1,671	0.00%
2019/07/05	8	40.43	2	40.35	40.70	6	1,739	0.34%
2019/07/03	0	0.00	1	38.90	38.85	-1	1,788	-0.06%
2019/07/02	1	39.60	1	39.50	39.35	0	1,813	0.00%
2019/07/01	1	39.40	0	0.00	39.05	1	1,891	0.05%
2019/06/28	1	38.05	0	0.00	38.00	1	1,926	0.05%
2019/06/26	0	0.00	1	37.90	37.85	-1	1,982	-0.05%
2019/06/24	0	0.00	2	38.95	38.70	-2	2,032	-0.10%
2019/06/21	1	39.15	1	39.30	39.00	0	2,060	0.00%
2019/06/19	1	39.45	0	0.00	39.40	1	2,146	0.05%
2019/06/18	3	39.32	1	39.00	38.80	2	2,174	0.09%
2019/06/14	0	0.00	1	37.75	37.85	-1	2,407	-0.04%
2019/06/11	1	37.95	3	38.35	38.15	-2	2,506	-0.08%
2019/06/10	3	38.05	0	0.00	38.30	3	2,500	0.12%
2019/06/03	0	0.00	1	38.50	38.50	-1	2,463	-0.04%
2019/05/31	10	39.09	8	38.91	40.15	2	2,416	0.08%
2019/05/21	0	0.00	3	37.75	37.50	-3	2,471	-0.12%
2019/05/20	0	0.00	1	37.90	38.05	-1	2,466	-0.04%
2019/05/15	1	40.30	0	0.00	39.55	1	2,520	0.04%
2019/05/13	1	39.50	0	0.00	39.50	1	2,535	0.04%
2019/05/09	11	43.43	2	42.20	41.50	9	2,479	0.36%
2019/05/07	2	44.55	0	0.00	44.10	2	2,452	0.08%
2019/05/06	0	0.00	6	44.16	44.00	-6	2,436	-0.25%
2019/04/29	1	45.00	0	0.00	45.00	1	2,367	0.04%
2019/04/26	2	45.88	1	48.20	46.00	1	2,341	0.04%
2019/04/25	7	48.60	9	48.81	49.05	-2	2,243	-0.09%
2019/04/23	2	46.90	1	47.15	46.80	1	2,042	0.05%
2019/04/19	0	0.00	16	46.08	46.70	-16	2,012	-0.80%
2019/04/18	11	46.80	8	45.50	45.50	3	1,996	0.15%
2019/04/17	13	48.49	5	48.14	47.30	8	1,952	0.41%
2019/04/16	2	47.70	1	47.35	47.80	1	1,801	0.06%
2019/04/15	2	45.88	0	0.00	45.65	2	1,755	0.11%
2019/04/12	8	47.14	12	46.25	45.85	-4	1,733	-0.23%
2019/04/11	1	47.75	0	0.00	46.90	1	1,685	0.06%
2019/04/10	2	48.10	4	47.93	47.90	-2	1,651	-0.12%
2019/04/09	1	47.85	1	47.60	47.15	0	1,591	0.00%
2019/04/08	2	46.88	0	0.00	47.00	2	1,563	0.13%
2019/04/03	3	47.42	2	47.70	47.05	1	1,534	0.07%
2019/04/01	2	44.85	0	0.00	44.80	2	1,403	0.14%
2019/03/28	6	45.17	2	44.98	44.70	4	1,351	0.30%
2019/03/27	0	0.00	1	46.70	46.15	-1	1,328	-0.08%
2019/03/26	2	47.48	0	0.00	46.95	2	1,324	0.15%
2019/03/25	1	47.40	2	47.40	47.90	-1	1,309	-0.08%
2019/03/22	0	0.00	7	47.61	48.70	-7	1,272	-0.55%
2019/03/21	1	48.40	0	0.00	48.00	1	1,218	0.08%
2019/03/20	3	47.90	4	47.73	48.30	-1	1,163	-0.09%
2019/03/19	9	47.06	8	46.68	46.35	1	1,030	0.10%
2019/03/18	14	43.74	6	43.50	44.10	8	896	0.89%
2019/03/04	1	40.55	0	0.00	40.55	1	968	0.10%
2019/02/27	2	41.58	0	0.00	41.30	2	960	0.21%
2019/02/22	0	0.00	1	40.90	41.45	-1	989	-0.10%
2019/02/21	1	40.80	0	0.00	40.85	1	960	0.10%
2019/02/19	2	39.85	1	40.15	40.20	1	941	0.11%
2019/02/18	0	0.00	1	39.90	40.15	-1	935	-0.11%
2019/02/15	5	40.14	0	0.00	39.70	5	921	0.54%
2019/02/13	0	0.00	8	39.82	42.00	-8	858	-0.93%
2019/01/28	1	37.70	0	0.00	37.90	1	824	0.12%
2019/01/23	0	0.00	2	37.50	37.50	-2	989	-0.20%
2019/01/16	1	37.95	2	37.93	37.85	-1	1,174	-0.09%
2019/01/14	1	38.00	0	0.00	38.15	1	1,261	0.08%
2018/12/28	1	36.50	0	0.00	36.90	1	1,440	0.07%
2018/12/26	1	37.00	2	36.95	36.75	-1	1,438	-0.07%
2018/12/21	1	36.70	0	0.00	37.50	1	1,467	0.07%
2018/12/18	0	0.00	1	38.90	37.85	-1	1,441	-0.07%
2018/12/17	0	0.00	1	36.90	38.90	-1	1,434	-0.07%
2018/12/06	2	36.35	0	0.00	36.25	2	1,445	0.14%
2018/12/04	0	0.00	1	39.90	40.60	-1	1,419	-0.07%
2018/12/03	1	39.50	1	40.20	39.90	0	1,402	0.00%
2018/11/30	2	39.20	1	39.20	39.35	1	1,380	0.07%
2018/11/28	0	0.00	2	39.00	38.95	-2	1,318	-0.15%
2018/11/27	1	37.10	0	0.00	37.25	1	1,289	0.08%
2018/11/23	0	0.00	1	38.40	37.60	-1	1,294	-0.08%
2018/11/22	2	39.48	1	38.20	38.40	1	1,290	0.08%
2018/11/21	2	34.33	4	37.68	38.80	-2	1,246	-0.16%
2018/11/19	1	36.15	0	0.00	36.10	1	1,187	0.08%
2018/11/16	1	35.60	0	0.00	35.80	1	1,188	0.08%
2018/11/12	2	36.60	0	0.00	36.40	2	1,186	0.17%
2018/11/09	0	0.00	1	37.20	36.95	-1	1,192	-0.08%
2018/11/06	1	37.50	3	37.43	37.05	-2	1,222	-0.16%
2018/11/05	0	0.00	1	39.00	38.80	-1	1,212	-0.08%
2018/11/02	7	40.16	0	0.00	40.10	7	1,212	0.58%
2018/11/01	2	39.70	0	0.00	39.00	2	1,143	0.17%
2018/10/31	0	0.00	1	38.00	38.05	-1	1,127	-0.09%
2018/10/30	0	0.00	1	35.60	35.90	-1	1,124	-0.09%
2018/10/29	2	37.00	0	0.00	35.70	2	1,124	0.18%
2018/10/26	2	38.00	2	38.58	37.05	0	1,136	0.00%
2018/10/25	2	38.55	0	0.00	38.20	2	1,105	0.18%
2018/10/24	1	39.90	0	0.00	40.00	1	1,057	0.09%
2018/10/22	0	0.00	2	36.75	39.00	-2	944	-0.21%
2018/10/19	1	36.60	1	36.50	36.55	0	906	0.00%
2018/10/18	0	0.00	4	38.24	37.75	-4	885	-0.45%
2018/10/17	6	37.18	4	36.66	36.40	2	836	0.24%