天鈺 (4961)-第一金-自由券商分點個股進出

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
232.0
漲跌
▼4.5
漲幅
-1.90%
成交量
444張
產業
上市半導體類股
843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－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/12/13	10	233.25	0	0.00	232.00	10	1,010	0.99%
2024/12/12	0	0.00	0.1	239.25	236.50	-0.1	1,017	-0.01%
2024/12/11	5.1	237.00	0.1	236.50	236.00	5	1,023	0.49%
2024/12/10	0.1	240.39	0	0.00	237.50	0.1	1,026	0.01%
2024/12/09	15.1	240.34	0.1	241.50	240.50	14.9	1,035	1.44%
2024/12/06	0.1	243.18	12	243.33	241.50	-11.9	1,034	-1.15%
2024/12/05	0.2	241.72	0	0.00	240.50	0.2	1,027	0.02%
2024/12/04	0.1	241.00	0	0.00	241.00	0.1	1,024	0.00%
2024/12/03	1.1	235.10	1	238.00	237.50	0.1	1,027	0.00%
2024/12/02	0.1	238.75	0	0.00	234.50	0.1	1,026	0.01%
2024/11/29	0	0.00	0.1	238.50	240.00	-0.1	1,021	-0.01%
2024/11/28	0.1	232.00	0	0.00	234.00	0.1	1,022	0.00%
2024/11/27	6.3	236.24	0	0.00	233.50	6.3	1,023	0.61%
2024/11/26	0.1	242.00	0	0.00	241.50	0.1	1,010	0.00%
2024/11/22	0.1	242.25	0	0.00	240.00	0.1	1,008	0.01%
2024/11/19	1	242.00	0	0.00	242.50	1	1,017	0.10%
2024/11/18	0.1	240.75	16	241.38	239.50	-15.9	1,029	-1.55%
2024/11/15	0	0.00	0	244.00	240.50	0	1,046	0.00%
2024/11/14	0	0.00	1	242.50	246.50	-1	1,051	-0.10%
2024/11/13	1	245.00	0	0.00	246.00	1	1,046	0.10%
2024/11/12	0.1	243.25	0	0.00	241.50	0.1	1,061	0.01%
2024/11/11	6.2	245.56	0	0.00	247.50	6.2	1,065	0.58%
2024/11/08	1.1	246.28	0	0.00	249.00	1.1	1,082	0.10%
2024/11/07	2	248.50	3	248.17	249.50	-1	1,085	-0.09%
2024/11/06	2.1	246.52	1	245.00	246.00	1.1	1,102	0.10%
2024/11/05	0.1	245.75	0	0.00	246.50	0.1	1,107	0.01%
2024/11/04	2.1	240.09	0	0.00	239.50	2.1	1,105	0.19%
2024/11/01	0	0.00	20	243.50	245.00	-20	1,114	-1.79%
2024/10/30	1	248.50	0	0.00	247.50	1	1,110	0.09%
2024/10/29	10	252.60	6	250.33	248.50	4	1,102	0.36%
2024/10/28	0	0.00	0.1	274.17	275.00	-0.1	1,044	-0.01%
2024/10/23	1	289.00	5	288.00	282.00	-4	1,055	-0.38%
2024/10/21	0	0.00	2	280.00	280.00	-2	1,034	-0.19%
2024/10/18	5	277.80	6	272.42	272.50	-1	1,028	-0.10%
2024/10/17	0	279.00	2.1	280.94	277.00	-2	1,055	-0.19%
2024/10/15	0	0.00	1	275.00	277.00	-1	1,061	-0.09%
2024/10/14	2	269.00	0	0.00	272.00	2	1,052	0.19%
2024/10/11	2	271.50	1	272.50	272.50	1	1,057	0.09%
2024/10/08	1	280.00	1	276.00	275.00	0	1,056	0.00%
2024/10/07	0	0.00	5	279.80	278.00	-5	1,069	-0.47%
2024/09/27	0	0.00	1	267.00	269.00	-1	1,247	-0.08%
2024/09/23	0	0.00	1	268.00	270.50	-1	1,407	-0.07%
2024/09/20	0	0.00	1	261.00	262.00	-1	1,409	-0.07%
2024/09/19	0	0.00	1	258.00	255.00	-1	1,392	-0.07%
2024/09/18	1	252.00	0.1	252.00	250.00	0.9	1,401	0.07%
2024/09/16	0	0.00	1.1	260.33	258.50	-1.1	1,407	-0.08%
2024/09/13	0	0.00	4	255.00	254.00	-4	1,422	-0.28%
2024/09/10	3.1	246.13	0	0.00	241.50	3.1	1,594	0.19%
2024/09/09	0	249.50	0	0.00	250.50	0	1,606	0.00%
2024/09/05	2	248.50	0	0.00	249.00	2	1,684	0.12%
2024/09/04	0.1	253.75	0	0.00	251.50	0.1	1,716	0.00%
2024/08/30	1	267.50	1	267.00	267.50	0	1,817	0.00%
2024/08/29	0.1	261.00	1	266.00	266.50	-1	1,818	-0.05%
2024/08/28	0.1	263.00	0	0.00	263.00	0.1	1,822	0.00%
2024/08/27	0	0.00	1	261.50	263.00	-1	1,842	-0.05%
2024/08/26	0.1	261.50	1	264.00	262.00	-0.9	1,857	-0.05%
2024/08/23	0.2	261.94	0	0.00	262.50	0.2	1,884	0.01%
2024/08/22	0.2	266.50	1	267.00	266.50	-0.9	1,912	-0.04%
2024/08/21	0	0.00	0.1	264.75	263.50	-0.1	1,907	-0.01%
2024/08/20	0	0.00	2	266.00	265.50	-2	1,910	-0.10%
2024/08/19	1	264.00	6.4	263.98	264.50	-5.4	1,919	-0.28%
2024/08/14	0	0.00	1	256.00	257.00	-1	1,984	-0.05%
2024/08/12	0	0.00	1.2	251.48	253.00	-1.2	2,005	-0.06%
2024/08/09	1.2	238.22	0	0.00	238.50	1.2	2,017	0.06%
2024/08/08	2.3	238.16	0	0.00	235.00	2.3	2,051	0.11%
2024/08/07	0.1	248.00	1	247.00	248.50	-1	2,100	-0.05%
2024/08/06	0	0.00	1	225.50	237.00	-1	2,113	-0.05%
2024/08/05	4	233.63	0	0.00	233.00	4	2,116	0.19%
2024/08/02	0	258.00	9	259.06	258.50	-9	2,122	-0.42%
2024/08/01	0	0.00	0.2	261.02	264.50	-0.2	2,170	-0.01%
2024/07/30	1	251.00	0	0.00	254.50	1	2,361	0.04%
2024/07/26	3.1	247.02	1	250.50	254.00	2.1	2,393	0.09%
2024/07/23	1	250.00	0.1	256.00	251.50	1	2,397	0.04%
2024/07/22	3	250.50	0	0.00	252.00	3	2,393	0.13%
2024/07/19	3.1	258.47	0	0.00	256.50	3.1	2,385	0.13%
2024/07/17	0	0.00	1	265.51	270.00	-1	2,375	-0.04%
2024/07/16	0.4	262.07	0.5	262.00	263.50	-0.2	2,376	-0.01%
2024/07/15	0	0.00	0.3	259.00	261.50	-0.3	2,420	-0.01%
2024/07/12	0.1	259.50	0	0.00	262.00	0.1	2,459	0.00%
2024/07/11	0	263.00	1	262.00	262.50	-1	2,479	-0.04%
2024/07/10	1.3	259.17	0	0.00	258.00	1.3	2,496	0.05%
2024/07/09	3.2	257.10	0	0.00	258.00	3.2	2,524	0.12%
2024/07/08	1.4	262.07	0.1	259.50	258.00	1.3	2,531	0.05%
2024/07/05	2.8	267.82	0	0.00	267.00	2.8	2,516	0.11%
2024/07/04	2	274.75	2	276.50	277.50	0	2,507	0.00%
2024/07/03	7	281.43	4	289.50	276.00	3	2,501	0.12%
2024/07/02	2.1	266.90	14	277.36	282.00	-11.9	2,444	-0.49%
2024/07/01	1	268.00	0	0.00	266.00	1	2,429	0.04%
2024/06/28	1	271.50	1	276.00	271.50	0	2,420	0.00%
2024/06/27	3	273.83	0	0.00	268.00	3	2,416	0.12%
2024/06/24	0	273.00	0	0.00	273.00	0	2,702	0.00%
2024/06/21	0	0.00	0	280.00	284.50	0	2,822	0.00%
2024/06/20	1	281.50	0	0.00	285.00	1	2,839	0.04%
2024/06/18	3	285.00	8	284.13	280.50	-5	2,841	-0.18%
2024/06/17	2	282.50	1.8	279.70	282.00	0.2	2,820	0.01%
2024/06/13	0	0.00	15	275.80	276.00	-15	2,990	-0.50%
2024/06/11	0	0.00	5	264.00	266.00	-5	3,163	-0.16%
2024/06/07	0	0.00	1	259.00	258.00	-1	3,216	-0.03%
2024/06/06	17	255.94	0	0.00	253.50	17	3,339	0.51%
2024/06/05	0	0.00	1	261.50	261.50	-1	3,404	-0.03%
2024/06/04	1	257.00	0	0.00	255.00	1	3,392	0.03%
2024/05/31	1	253.50	0	0.00	253.50	1	3,423	0.03%
2024/05/29	2	262.00	1.3	259.35	258.50	0.7	3,441	0.02%
2024/05/28	0	0.00	2	265.25	266.50	-2	3,425	-0.06%
2024/05/24	0	0.00	1	250.50	255.00	-1	3,427	-0.03%
2024/05/23	1.4	254.07	2	256.75	253.50	-0.6	3,435	-0.02%
2024/05/22	1	257.50	0	0.00	256.00	1	3,444	0.03%
2024/05/20	3	269.33	0	0.00	270.50	3	3,555	0.08%
2024/05/17	0	0.00	16	267.84	268.50	-16	3,675	-0.44%
2024/05/16	3	263.83	2	265.50	265.00	1	3,660	0.03%
2024/05/15	1	261.00	1	264.50	261.00	0	3,646	0.00%
2024/05/14	3	262.00	4	257.00	261.00	-1	3,634	-0.03%
2024/05/13	18	249.81	0	258.00	244.00	18	3,617	0.50%
2024/05/10	0	0.00	1	262.50	267.00	-1	3,550	-0.03%
2024/05/09	1	267.00	0	0.00	267.00	1	3,531	0.03%
2024/05/08	1	266.50	3	270.00	272.50	-2	3,517	-0.06%
2024/05/07	0	0.00	5	279.00	272.50	-5	3,487	-0.14%
2024/05/06	17	274.02	20	273.25	274.50	-3	3,425	-0.09%
2024/05/03	6	262.75	10.7	262.32	260.00	-4.7	3,307	-0.14%
2024/05/02	5	246.70	3	251.54	250.00	2	3,218	0.06%
2024/04/29	0	0.00	3	243.19	248.50	-3	3,198	-0.09%
2024/04/26	2	239.50	2	242.00	240.00	0	3,191	0.00%
2024/04/25	2	239.00	0	0.00	239.00	2	3,189	0.06%
2024/04/24	2	240.25	2	243.00	242.00	0	3,198	0.00%
2024/04/23	0	0.00	1	233.88	236.50	-1	3,182	-0.03%
2024/04/22	5	226.80	3.1	222.56	222.50	1.9	3,168	0.06%
2024/04/19	2	238.44	2.1	234.14	231.50	-0.1	3,153	0.00%
2024/04/18	10	245.30	6	246.25	244.00	4	3,107	0.13%
2024/04/17	0	0.00	0.2	252.61	251.50	-0.2	3,066	0.00%
2024/04/16	8	252.50	4	255.63	253.50	4	3,044	0.13%
2024/04/15	1	251.50	11	255.14	261.50	-10	3,024	-0.33%
2024/04/12	1	257.50	0	0.00	259.00	1	3,005	0.03%
2024/04/11	1	253.00	0	0.00	253.50	1	2,986	0.03%
2024/04/10	13	257.38	0	0.00	253.50	13	2,988	0.43%
2024/04/09	6.1	261.93	1	263.50	260.50	5.1	2,958	0.17%
2024/04/08	5	264.40	0	0.00	266.50	5	2,939	0.17%
2024/04/03	4.2	269.83	10	270.95	268.50	-5.8	2,903	-0.20%
2024/04/02	0.1	273.50	7	276.43	277.50	-6.9	2,859	-0.24%
2024/04/01	0	275.00	1	278.95	276.50	-1	2,842	-0.03%
2024/03/29	7	268.93	1	269.00	268.00	6	2,813	0.21%
2024/03/28	29	274.40	5	275.40	270.00	24	2,784	0.86%
2024/03/27	6	278.42	9	279.00	283.00	-3	2,719	-0.11%
2024/03/26	3	264.67	16	266.50	264.00	-13	2,546	-0.51%
2024/03/25	13	259.69	4	258.50	258.00	9	2,437	0.37%
2024/03/22	5	259.80	1	262.50	260.00	4	2,430	0.16%
2024/03/20	16	264.19	10	265.25	260.00	6	2,472	0.24%
2024/03/18	2	261.75	1	262.50	261.00	1	2,431	0.04%
2024/03/15	1	262.00	7.3	262.23	262.50	-6.3	2,310	-0.27%
2024/03/14	6	247.25	5	253.30	254.00	1	2,195	0.05%
2024/03/13	11	254.36	9	255.17	250.00	2	2,116	0.09%
2024/03/12	1	254.00	3	260.00	250.00	-2	2,063	-0.10%
2024/03/11	0	0.00	2.1	251.14	251.50	-2.1	1,948	-0.11%
2024/03/08	0	0.00	0	235.00	236.50	0	1,878	0.00%
2024/03/07	2	232.98	0	0.00	230.00	2	1,949	0.10%
2024/03/06	1	238.51	3	239.00	237.50	-2	2,002	-0.10%
2024/03/05	1	239.54	0	0.00	242.50	1	2,150	0.05%
2024/03/04	0	245.00	2	249.51	245.00	-2	2,174	-0.09%
2024/03/01	6	244.50	0	245.22	243.50	6	2,180	0.27%
2024/02/29	0	241.50	0	0.00	241.50	0	2,200	0.00%
2024/02/27	5	245.20	6	244.83	245.00	-1	2,182	-0.05%
2024/02/23	2.1	247.97	2	254.50	245.50	0.1	2,188	0.00%
2024/02/22	8.1	250.94	4	250.63	251.00	4.1	2,187	0.19%
2024/02/21	18	258.72	16	255.66	254.50	2	2,192	0.09%
2024/02/20	6.1	246.78	6.2	249.52	262.50	-0.1	2,163	0.00%
2024/02/19	0	239.50	3	238.67	239.00	-3	2,019	-0.15%
2024/02/16	2	232.50	2	236.00	235.50	0	2,049	0.00%
2024/02/15	4	231.00	5	231.79	233.00	-1	2,078	-0.05%
2024/02/05	3.1	232.32	2	229.00	229.00	1.1	2,081	0.05%
2024/02/01	0	0.00	2	232.50	232.50	-2	2,081	-0.10%
2024/01/30	0	0.00	1	236.00	236.00	-1	2,134	-0.05%
2024/01/26	0	235.00	0	0.00	235.00	0	2,222	0.00%
2024/01/25	0	238.00	0	0.00	236.50	0	2,257	0.00%
2024/01/24	0	239.50	0	0.00	238.00	0	2,294	0.00%
2024/01/23	4	241.49	2	244.50	239.50	2	2,350	0.09%
2024/01/22	0	0.00	2.1	239.03	244.50	-2.1	2,356	-0.09%
2024/01/19	0	235.00	0	0.00	235.50	0	2,354	0.00%
2024/01/18	4	236.50	7.1	235.44	235.50	-3.1	2,360	-0.13%
2024/01/17	1	236.52	1	238.00	237.00	0	2,350	0.00%
2024/01/16	9	240.11	5	239.50	239.50	4	2,351	0.17%
2024/01/15	3	239.00	10	242.25	244.00	-7	2,360	-0.30%
2024/01/10	10	238.10	12	238.75	239.00	-2	2,380	-0.08%
2024/01/09	5.1	239.34	3	238.00	238.00	2.1	2,392	0.09%
2024/01/08	8	242.99	7	243.07	239.50	1	2,395	0.04%
2024/01/05	6.1	243.37	4	245.50	244.50	2.1	2,379	0.09%
2024/01/04	12	247.45	12	245.00	243.00	0	2,383	0.00%
2024/01/03	10.1	249.41	9	250.44	250.00	1.1	2,388	0.04%
2024/01/02	3	253.00	4	252.13	251.50	-1	2,405	-0.04%
2023/12/29	0	258.00	3	259.50	257.50	-3	2,425	-0.12%
2023/12/28	8	260.56	1	263.50	259.00	7	2,474	0.28%
2023/12/27	4	262.00	12.1	264.99	266.50	-8.1	2,526	-0.32%
2023/12/26	8.3	263.42	17	265.15	262.00	-8.7	2,554	-0.34%
2023/12/25	4	264.00	10	264.50	260.50	-6	2,611	-0.23%
2023/12/22	3	262.50	6.1	262.42	262.50	-3.1	2,729	-0.11%
2023/12/21	5.5	254.01	6	256.50	255.00	-0.5	2,823	-0.02%
2023/12/20	6.1	254.35	4.2	256.38	254.50	1.9	2,821	0.07%
2023/12/19	2	256.25	1	254.05	255.00	1	2,846	0.03%
2023/12/18	6	254.08	4	257.00	259.50	2	2,906	0.07%
2023/12/15	8	258.38	0	0.00	256.00	8	2,993	0.27%
2023/12/14	10	259.65	0	0.00	259.00	10	3,121	0.32%
2023/12/13	9	267.17	8	261.88	261.50	1	3,094	0.03%
2023/12/11	2	280.75	4.6	278.72	278.50	-2.6	3,580	-0.07%
2023/12/08	7	283.71	4.1	281.63	281.00	2.9	3,581	0.08%
2023/12/07	7	286.79	5	290.20	285.00	2	3,560	0.06%
2023/12/06	6	284.50	5	285.80	285.50	1	3,547	0.03%
2023/12/05	9	283.61	8	286.94	284.50	1	3,548	0.03%
2023/12/04	15.1	292.80	11	292.73	291.00	4.1	3,546	0.12%
2023/12/01	3	280.00	6	286.92	289.50	-3	3,492	-0.09%
2023/11/30	13.1	288.73	12	290.00	282.50	1.1	3,460	0.03%
2023/11/29	1	274.00	1	278.00	277.00	0	3,370	0.00%
2023/11/28	3	266.50	4.1	270.02	271.00	-1.1	3,335	-0.03%
2023/11/27	0	0.00	3	270.33	275.00	-3	3,310	-0.09%
2023/11/22	5	274.50	1	276.50	273.50	4	3,288	0.12%
2023/11/21	5	278.80	4	282.00	275.50	1	3,282	0.03%
2023/11/20	4	277.88	5	278.50	281.00	-1	3,268	-0.03%
2023/11/17	1	276.00	7	269.71	277.00	-6	3,247	-0.18%
2023/11/16	4	259.63	1	261.50	258.00	3	3,171	0.09%
2023/11/14	0	0.00	10	258.00	262.50	-10	3,178	-0.31%
2023/11/13	6	253.00	6	255.50	253.00	0	3,163	0.00%
2023/11/10	6	250.33	6	247.00	247.00	0	3,161	0.00%
2023/11/09	4	252.51	6	251.50	251.00	-2	3,155	-0.06%
2023/11/08	1	255.50	0	0.00	254.50	1	3,171	0.03%
2023/11/07	7	255.36	2	255.00	255.00	5	3,190	0.16%
2023/11/06	7	260.50	0	0.00	259.00	7	3,240	0.22%
2023/11/03	4	272.88	0	0.00	268.50	4	3,363	0.12%
2023/11/02	1	274.50	2.7	276.32	279.00	-1.7	3,438	-0.05%
2023/11/01	4	273.63	4	276.00	273.50	0	3,411	0.00%
2023/10/31	1	276.00	1	280.00	266.50	0	3,395	0.00%
2023/10/27	0	0.00	3	262.17	258.00	-3	3,352	-0.09%
2023/10/26	2	255.00	2	259.00	257.00	0	3,352	0.00%
2023/10/24	5	254.20	5	256.50	257.00	0	3,383	0.00%
2023/10/23	3	259.00	0	0.00	256.00	3	3,392	0.09%
2023/10/19	0	0.00	1	267.00	264.00	-1	3,396	-0.03%
2023/10/16	0	0.00	0.7	269.00	265.50	-0.7	3,362	-0.02%
2023/10/13	1	269.00	0	0.00	269.00	1	3,370	0.03%
2023/10/06	0	0.00	1	274.50	275.00	-1	3,364	-0.03%
2023/10/05	2	274.00	1	273.00	272.50	1	3,348	0.03%
2023/10/04	3	271.83	3	275.50	278.50	0	3,329	0.00%
2023/10/03	0	0.00	0.3	279.03	280.50	-0.3	3,290	-0.01%
2023/10/02	0	277.67	0	0.00	280.00	0	3,219	0.00%
2023/09/28	4	276.00	4	278.49	277.00	0	3,202	0.00%
2023/09/27	12	275.00	13	273.15	274.50	-1	3,180	-0.03%
2023/09/26	1	269.50	0	268.25	264.50	1	3,082	0.03%
2023/09/25	0	0.00	0	255.00	257.00	0	2,971	0.00%
2023/09/22	1	253.94	7.3	250.76	253.50	-6.3	2,968	-0.21%
2023/09/21	8	256.94	8	254.25	255.00	0	3,039	0.00%
2023/09/20	6	253.58	7.3	255.53	251.50	-1.3	2,980	-0.04%
2023/09/19	24	248.48	25	254.46	250.50	-0.9	2,908	-0.03%
2023/09/18	0.5	258.50	0	258.50	258.50	0.5	2,808	0.02%
2023/09/06	8	159.13	9	160.28	156.50	-1	2,869	-0.03%
2023/09/05	19	155.92	37	155.36	157.50	-18	2,538	-0.71%
2023/09/01	0	0.00	0	142.50	142.00	0	2,321	0.00%
2023/08/30	1	140.50	0	0.00	143.00	1	2,351	0.04%
2023/08/29	10	142.50	2	139.75	139.50	8	2,350	0.34%
2023/08/28	1	143.50	71	144.05	144.50	-70	2,336	-3.00%
2023/08/25	0	0.00	10	142.00	142.00	-10	2,344	-0.43%
2023/08/24	0	0.00	3	137.67	140.00	-3	2,321	-0.13%
2023/08/23	20	132.00	0	0.00	132.00	20	2,280	0.88%
2023/08/18	20	130.00	1	129.50	127.00	19	2,298	0.83%
2023/08/16	30	127.10	0	0.00	127.50	30	2,305	1.30%
2023/08/14	1	125.00	0	0.00	126.50	1	2,321	0.04%
2023/08/10	1	133.50	7	133.00	132.50	-6	2,344	-0.26%
2023/08/08	0	0.00	3	143.00	141.50	-3	2,406	-0.12%
2023/08/07	3	141.50	3	142.50	142.50	0	2,413	0.00%
2023/08/01	11	145.09	0	0.00	143.50	11	2,516	0.44%
2023/07/31	1	146.42	0	0.00	141.00	1	2,524	0.04%
2023/07/28	17	148.82	7.1	149.29	148.00	10	2,540	0.39%
2023/07/27	2	143.25	7.1	143.73	146.00	-5.1	2,406	-0.21%
2023/07/24	0	0.00	5	131.30	131.00	-5	2,544	-0.20%
2023/07/21	2	137.25	0	0.00	137.00	2	2,558	0.08%
2023/07/17	4	137.63	0	0.00	137.00	4	2,870	0.14%
2023/07/14	0.1	139.00	3	138.00	138.50	-3	3,035	-0.10%
2023/07/13	4	138.50	0	0.00	137.50	4	3,160	0.13%
2023/07/12	0	140.00	0	0.00	137.50	0	3,325	0.00%
2023/07/07	1	137.50	1	136.00	137.50	0	3,640	0.00%
2023/07/05	1	144.00	0	0.00	143.00	1	3,800	0.03%
2023/07/03	0.1	143.00	0	0.00	142.50	0.1	3,883	0.00%
2023/06/26	2	150.00	0	0.00	150.00	2	3,915	0.05%
2023/06/21	1	154.00	0	0.00	154.50	1	3,917	0.03%
2023/06/20	0	0.00	15	158.67	157.50	-15	3,928	-0.38%
2023/06/19	5	160.50	1	161.00	160.50	4	3,977	0.10%
2023/06/16	2	160.00	0	0.00	160.00	2	4,026	0.05%
2023/06/15	0	0.00	1	167.00	168.00	-1	3,966	-0.03%
2023/06/14	0	0.00	3	164.00	164.50	-3	4,044	-0.07%
2023/06/13	2	167.00	2	168.50	167.00	0	4,042	0.00%
2023/06/12	30	165.50	3	165.50	168.00	27	4,040	0.67%
2023/06/09	5	162.00	0	0.00	162.00	5	4,005	0.12%
2023/06/08	0	0.00	1	161.00	161.50	-1	4,064	-0.02%
2023/06/07	1	161.50	1	161.50	162.00	0	4,145	0.00%
2023/06/01	1	157.97	0	0.00	158.50	1	4,357	0.02%
2023/05/31	1	158.50	1.1	158.50	159.00	-0.1	4,553	0.00%
2023/05/30	0	0.00	0.1	155.00	155.50	-0.1	4,659	0.00%
2023/05/29	0.1	154.00	1	154.50	154.00	-1	4,750	-0.02%
2023/05/24	1	153.00	1	152.00	153.50	0	5,150	0.00%
2023/05/22	0	0.00	6	155.50	154.50	-6	5,892	-0.10%
2023/05/19	6	153.50	6	155.00	152.50	0	6,894	0.00%
2023/05/18	1	153.50	4	153.00	153.50	-3	7,045	-0.04%
2023/05/17	4.1	153.01	0	0.00	153.00	4.1	7,071	0.06%
2023/05/16	0.1	152.00	0	0.00	153.50	0.1	7,100	0.00%
2023/05/15	5	149.80	4	147.00	148.00	1	7,069	0.01%
2023/05/12	2	153.50	2	155.00	155.50	0	7,031	0.00%
2023/05/11	0	0.00	1	155.50	155.50	-1	7,061	-0.01%
2023/05/10	5	155.10	7	156.71	156.50	-2	7,205	-0.03%
2023/05/09	2	154.00	0	0.00	153.50	2	7,224	0.03%
2023/05/08	1	155.50	1	156.50	157.50	0	7,241	0.00%
2023/05/05	2	153.00	0	0.00	152.00	2	7,288	0.03%
2023/05/04	6	155.42	1	154.50	154.50	5	7,351	0.07%
2023/05/03	3	155.67	16	158.50	160.00	-13	7,304	-0.18%
2023/05/02	4	157.13	1	156.50	156.50	3	7,439	0.04%
2023/04/28	3	160.67	1	158.00	158.00	2	7,469	0.03%
2023/04/25	4	160.00	2	156.50	157.50	2	7,555	0.03%
2023/04/21	3	160.15	3	157.67	156.00	0	7,779	0.00%
2023/04/20	8	165.81	16	165.22	163.50	-8	7,952	-0.10%
2023/04/19	16	177.50	5	172.80	173.50	11	8,190	0.13%
2023/04/18	2	185.25	1	186.00	184.50	1	8,378	0.01%
2023/04/17	8	182.62	4	182.63	181.00	4	8,475	0.05%
2023/04/14	11	179.64	15	180.93	182.50	-4	8,436	-0.05%
2023/04/13	1	176.50	1	174.00	174.50	0	8,414	0.00%
2023/04/12	7	175.50	5	175.20	176.00	2	8,385	0.02%
2023/04/11	3	176.67	6	176.50	179.00	-3	8,325	-0.04%
2023/04/10	1	171.00	0	0.00	170.50	1	8,223	0.01%
2023/04/07	1	174.00	3.1	172.79	173.50	-2.1	8,328	-0.03%
2023/04/06	5	167.50	0	0.00	169.50	5	8,236	0.06%
2023/03/29	3	164.83	0	170.00	165.00	3	8,245	0.04%
2023/03/28	1	168.00	5	167.30	167.00	-4	8,264	-0.05%
2023/03/27	1	173.50	18	175.78	170.50	-17	8,261	-0.21%
2023/03/24	1	178.50	2	174.50	174.50	-1	8,263	-0.01%
2023/03/23	1	175.00	0	0.00	177.00	1	8,309	0.01%
2023/03/22	4	177.50	7	177.29	176.00	-3	8,285	-0.04%
2023/03/21	5	176.80	6	176.33	175.50	-1	8,227	-0.01%
2023/03/20	25	174.12	8	174.50	174.50	17	8,162	0.21%
2023/03/17	1	170.50	0	0.00	171.00	1	8,124	0.01%
2023/03/16	4	169.13	4	168.50	168.00	0	8,040	0.00%
2023/03/15	4	171.75	5	169.20	167.50	-1	8,036	-0.01%
2023/03/14	0.1	163.50	0	0.00	166.00	0.1	8,043	0.00%
2023/03/13	0	0.00	1	164.50	163.50	-1	8,172	-0.01%
2023/03/10	5	168.30	4	168.13	165.50	1	8,167	0.01%
2023/03/08	2	177.75	9	176.78	177.00	-7	8,065	-0.09%
2023/03/07	1	177.00	1	175.50	175.50	0	8,032	0.00%
2023/03/06	4	177.25	4	176.25	176.00	0	8,015	0.00%
2023/03/03	18	178.17	18	175.08	174.50	0	7,949	0.00%
2023/03/02	8	171.38	9	174.78	175.00	-1	7,760	-0.01%
2023/03/01	9	169.39	3	170.00	170.00	6	7,633	0.08%
2023/02/24	6	168.00	0	0.00	166.50	6	7,552	0.08%
2023/02/23	11	171.09	18	169.28	168.50	-7	7,509	-0.09%
2023/02/22	9	172.61	9	169.11	169.00	0	7,412	0.00%
2023/02/21	12	182.00	8.1	180.14	179.50	4	7,333	0.05%
2023/02/20	7	172.93	9	173.33	181.00	-2	7,155	-0.03%
2023/02/17	18.1	164.05	20	163.40	165.50	-2	6,858	-0.03%
2023/02/16	2	149.75	15	151.53	158.50	-13	6,025	-0.22%
2023/02/15	3	145.67	6	144.50	144.50	-3	6,039	-0.05%
2023/02/14	2	145.25	1	145.00	145.00	1	6,152	0.02%
2023/02/13	2	142.00	241	141.24	140.50	-239	6,659	-3.59%	大賣/鉅額交易
2023/02/10	291.1	144.37	20	142.50	142.00	271.1	6,761	4.01%	大買/鉅額交易
2023/02/09	4	144.00	1	146.00	143.50	3	6,815	0.04%
2023/02/08	9	148.44	288	148.60	147.50	-279	6,789	-4.11%	大賣/鉅額交易
2023/02/07	5	144.30	6	145.00	146.50	-1	6,656	-0.02%
2023/02/03	2.1	142.50	0.1	143.00	141.00	2	6,621	0.03%
2023/02/02	271.1	147.19	1	145.00	148.00	270.1	6,567	4.11%	大買/鉅額交易
2023/02/01	3	143.50	0	0.00	143.00	3	6,528	0.05%
2023/01/31	8	143.75	12	144.79	144.00	-4	6,539	-0.06%
2023/01/30	0	0.00	45	140.00	142.00	-45	6,434	-0.70%
2023/01/17	0	0.00	2	135.50	135.50	-2	6,421	-0.03%
2023/01/16	2	140.50	2	138.00	138.00	0	6,464	0.00%
2023/01/13	1	138.00	1	140.00	139.50	0	6,533	0.00%
2023/01/12	9	142.17	11.1	139.96	141.00	-2.1	6,501	-0.03%
2023/01/11	7	141.71	8	142.25	142.50	-1	6,492	-0.02%
2023/01/10	13	139.85	17	139.09	141.50	-4	6,728	-0.06%
2023/01/09	30	138.18	67	137.97	137.00	-37	6,614	-0.56%
2023/01/06	15	132.60	44	130.89	133.00	-29	6,260	-0.46%
2023/01/05	14	128.86	5	128.00	127.00	9	5,932	0.15%
2023/01/04	3	125.50	1.1	125.41	126.00	1.9	5,738	0.03%
2023/01/03	4	122.63	4	123.00	123.00	0	5,628	0.00%
2022/12/30	1.1	115.64	0	0.00	115.50	1.1	5,479	0.02%
2022/12/29	0	0.00	1	116.50	117.50	-1	5,479	-0.02%
2022/12/28	2.1	118.05	0	0.00	116.00	2.1	5,504	0.04%
2022/12/26	0	0.00	1	115.50	116.50	-1	5,364	-0.02%
2022/12/23	0	0.00	1	114.00	117.00	-1	5,387	-0.02%
2022/12/22	21	115.50	1	116.50	116.00	20	5,400	0.37%
2022/12/21	2	114.25	0	0.00	114.00	2	5,445	0.04%
2022/12/20	122	118.22	1	115.00	115.00	121	5,484	2.21%	大買/鉅額交易
2022/12/19	0	0.00	1	122.00	120.50	-1	5,499	-0.02%
2022/12/16	0	0.00	110	121.00	121.50	-110	5,490	-2.00%	大賣/鉅額交易
2022/12/15	27	123.50	9	123.39	122.50	18	5,462	0.33%
2022/12/14	21	118.93	18	119.81	120.00	3	5,372	0.06%
2022/12/13	3	117.00	2	118.25	115.50	1	5,358	0.02%
2022/12/12	2	116.50	0	0.00	116.50	2	5,358	0.04%
2022/12/09	4	118.25	6	119.50	118.00	-2	5,360	-0.04%
2022/12/08	23	119.28	5	119.90	120.00	18	5,345	0.34%
2022/12/07	3	119.50	3	122.50	117.50	0	5,331	0.00%
2022/12/06	7	122.71	1	126.00	121.00	6	5,297	0.11%
2022/12/05	10	129.30	10	132.45	128.00	0	5,222	0.00%
2022/12/02	2	127.00	6	127.25	128.00	-4	5,051	-0.08%
2022/12/01	26	125.94	2	126.00	125.50	24	4,997	0.48%
2022/11/30	3	123.83	16	124.06	125.00	-13	4,964	-0.26%
2022/11/29	12	120.75	1	121.50	121.00	11	4,974	0.22%
2022/11/28	0	0.00	8	121.19	122.00	-8	4,960	-0.16%
2022/11/25	1	121.50	0	0.00	120.50	1	4,962	0.02%
2022/11/24	5	122.00	0	0.00	124.50	5	4,965	0.10%
2022/11/23	10	122.05	10	123.05	120.50	0	4,938	0.00%
2022/11/22	6	120.50	6	121.00	120.50	0	4,946	0.00%
2022/11/21	2	123.24	8	121.38	120.00	-6	4,934	-0.12%
2022/11/18	10	126.65	10	127.80	123.00	0	4,923	0.00%
2022/11/17	6	128.92	5	129.90	127.00	1	4,886	0.02%
2022/11/16	5	130.00	4.3	130.34	129.00	0.8	4,805	0.02%
2022/11/15	3	122.67	2	124.00	127.50	1	4,727	0.02%
2022/11/14	0	0.00	1	118.00	123.50	-1	4,713	-0.02%
2022/11/11	8	127.75	8	124.06	123.00	0	4,723	0.00%
2022/11/10	0	0.00	26	124.67	125.00	-26	4,583	-0.57%
2022/11/09	8	124.75	8	125.38	125.50	0	4,502	0.00%
2022/11/08	2	116.75	6	121.00	121.00	-4	4,138	-0.10%
2022/11/07	1	110.00	3	110.17	110.00	-2	4,134	-0.05%
2022/11/04	1	106.50	0	0.00	106.50	1	4,062	0.02%
2022/11/03	1	107.50	1	105.00	108.00	0	4,050	0.00%
2022/11/02	2	105.75	2	105.00	105.50	0	4,032	0.00%
2022/11/01	2.1	104.00	1	103.50	103.50	1.1	4,043	0.03%
2022/10/31	1	105.00	1	104.00	104.00	0	4,042	0.00%
2022/10/28	3.1	101.18	23	101.89	102.00	-19.9	4,111	-0.48%
2022/10/27	24	104.98	3	105.50	105.50	21	4,100	0.51%
2022/10/26	1	102.00	1	103.50	104.50	0	4,061	0.00%
2022/10/25	1	104.50	1	106.00	103.50	0	4,011	0.00%
2022/10/24	1	109.00	2	105.50	105.50	-1	3,958	-0.03%
2022/10/20	2	109.50	1	111.00	110.50	1	3,736	0.03%
2022/10/19	5	111.50	5	111.50	112.00	0	3,619	0.00%
2022/10/18	17	109.85	12	110.42	111.50	5	3,478	0.14%
2022/10/17	14	100.07	21.3	101.88	107.50	-7.3	3,097	-0.24%
2022/10/14	0	0.00	5	98.00	98.00	-5	2,972	-0.17%
2022/10/13	2	95.95	2	90.70	89.10	0	2,990	0.00%
2022/10/12	1	95.30	1	96.20	96.60	0	2,967	0.00%
2022/10/11	1	97.80	1	98.30	98.30	0	2,953	0.00%
2022/10/06	0	0.00	1	98.90	100.00	-1	2,965	-0.03%
2022/10/05	1	101.00	1	102.50	100.00	0	2,988	0.00%
2022/10/04	1	99.10	3	99.43	101.00	-2	2,962	-0.07%
2022/10/03	1	95.60	0	0.00	95.80	1	2,945	0.03%
2022/09/30	4	88.85	7	91.13	93.20	-3	2,965	-0.10%
2022/09/29	2	91.10	2	91.90	90.80	0	2,983	0.00%
2022/09/28	6	95.79	6	90.20	90.20	0	3,006	0.00%
2022/09/27	3	96.00	0	0.00	96.00	3	3,039	0.10%
2022/09/26	3	99.67	1	98.80	97.60	2	3,029	0.07%
2022/09/23	0	0.00	0.2	106.00	105.50	-0.2	3,047	-0.01%
2022/09/22	0	0.00	1	107.50	109.00	-1	3,063	-0.03%
2022/09/21	0	0.00	1	108.00	108.00	-1	3,083	-0.03%
2022/09/20	0	0.00	1	108.50	110.00	-1	3,102	-0.03%
2022/09/16	0	0.00	1.1	110.00	109.00	-1.1	3,147	-0.03%
2022/09/14	0	114.00	1	112.50	113.00	-1	3,255	-0.03%
2022/09/13	4	115.88	2	117.00	114.50	2	3,283	0.06%
2022/09/12	2	117.00	0	0.00	117.00	2	3,343	0.06%
2022/09/07	1	112.00	0	0.00	114.00	1	3,426	0.03%
2022/09/06	2	116.25	1	115.00	115.00	1	3,427	0.03%
2022/09/05	1	117.00	0	0.00	116.00	1	3,434	0.03%
2022/09/01	1	124.50	4	123.38	122.00	-3	3,414	-0.09%
2022/08/31	2	125.50	2	125.50	127.50	0	3,398	0.00%
2022/08/29	2	123.00	4	121.75	122.50	-2	3,397	-0.06%
2022/08/26	2	126.25	1	125.50	125.50	1	3,418	0.03%
2022/08/25	0	0.00	5	127.00	125.50	-5	3,546	-0.14%
2022/08/24	3	124.67	2	125.00	124.00	1	3,720	0.03%
2022/08/23	3	125.00	2	126.50	125.00	1	3,712	0.03%
2022/08/22	1	128.50	2	130.50	127.50	-1	3,696	-0.03%
2022/08/19	10	130.30	1	127.50	127.50	9	3,623	0.25%
2022/08/18	78	130.51	84	131.39	130.00	-6	3,525	-0.17%
2022/08/17	5	122.40	0	0.00	121.50	5	3,343	0.15%
2022/08/16	3	121.67	1	123.00	122.50	2	3,325	0.06%
2022/08/15	16	122.91	5	122.80	123.50	11	3,290	0.33%
2022/08/12	2.1	109.33	31	112.82	117.50	-28.9	3,119	-0.93%
2022/08/11	0	107.50	0	0.00	107.00	0	3,041	0.00%
2022/08/08	1	109.00	0	0.00	107.00	1	3,071	0.03%
2022/08/05	4	105.50	0	0.00	105.00	4	3,021	0.13%
2022/08/04	4	107.00	4	105.50	104.50	0	2,996	0.00%
2022/08/03	9	134.33	3	137.50	130.50	6	2,889	0.21%
2022/08/02	6	137.25	1	136.00	136.00	5	2,857	0.18%
2022/08/01	5	141.00	4	142.00	141.00	1	2,866	0.03%
2022/07/28	16.1	146.12	0.1	145.50	143.00	16	2,904	0.55%
2022/07/27	6	141.50	9	142.17	147.00	-3	2,882	-0.10%
2022/07/26	6	141.50	6	142.50	142.50	0	2,882	0.00%
2022/07/25	4	143.50	4	144.50	145.00	0	2,919	0.00%
2022/07/21	2	145.99	1	147.00	147.00	1	2,959	0.03%
2022/07/18	1	137.50	0	0.00	136.50	1	2,925	0.03%
2022/07/15	2	134.50	0	0.00	134.50	2	2,932	0.07%
2022/07/14	0	0.00	1	133.00	133.50	-1	2,917	-0.03%
2022/07/08	1	133.00	1	131.00	132.00	0	2,857	0.00%
2022/07/06	0	125.00	2	130.00	122.50	-2	2,781	-0.07%
2022/07/05	9	127.50	8	128.19	128.50	1	2,753	0.04%
2022/07/04	0	0.00	1	129.50	130.00	-1	2,670	-0.04%
2022/07/01	3	132.17	3	127.50	127.50	0	2,669	0.00%
2022/06/30	0	137.50	0	0.00	135.00	0	2,602	0.00%
2022/06/28	1	143.49	0	0.00	140.50	1	2,551	0.04%
2022/06/27	2	146.50	2	144.00	146.00	0	2,535	0.00%
2022/06/24	5	141.40	2	143.50	140.00	3	2,512	0.12%
2022/06/23	0.1	140.50	0	0.00	141.50	0.1	2,494	0.00%
2022/06/22	0.1	148.78	0	0.00	140.50	0.1	2,456	0.00%
2022/06/21	10	149.00	0	0.00	152.50	10	2,395	0.42%
2022/06/20	1	153.00	5	148.10	146.50	-4	2,378	-0.17%
2022/06/17	1	161.46	1.3	159.09	158.00	-0.3	2,321	-0.01%
2022/06/16	0	0.00	10	166.00	165.00	-10	2,276	-0.44%
2022/06/15	1	173.00	1	174.50	173.00	0	2,267	0.00%
2022/06/14	0	0.00	1	171.50	176.50	-1	2,294	-0.04%
2022/06/13	2.1	173.81	1	174.50	172.50	1.1	2,286	0.05%
2022/06/10	0	0.00	1	180.50	180.50	-1	2,287	-0.04%
2022/06/09	8.2	185.12	0	0.00	185.00	8.2	2,280	0.36%
2022/06/08	1	187.49	1	187.50	186.00	0	2,281	0.00%
2022/06/07	2	187.25	3	187.17	186.50	-1	2,291	-0.04%
2022/06/06	5.1	190.00	4	189.75	190.50	1.1	2,290	0.05%
2022/06/02	22	197.45	11	197.77	196.00	11	2,280	0.48%
2022/06/01	11	200.77	25	196.90	199.00	-14	2,180	-0.64%
2022/05/30	11	180.23	0	0.00	182.00	11	1,991	0.55%
2022/05/26	0	0.00	5	175.00	173.50	-5	2,059	-0.24%
2022/05/25	10	176.50	5	175.50	177.50	5	2,114	0.24%
2022/05/24	0	0.00	5	177.50	174.50	-5	2,158	-0.23%
2022/05/23	10	181.00	12	182.13	180.50	-2	2,188	-0.09%
2022/05/20	6	189.17	6	187.67	187.00	0	2,176	0.00%
2022/05/19	6	184.83	5	186.40	189.50	1	2,181	0.05%
2022/05/18	3	189.00	0.1	187.50	189.00	2.9	2,160	0.13%
2022/05/09	0	0.00	3	176.50	175.00	-3	2,281	-0.13%
2022/05/06	27	183.06	25	182.90	183.00	2	2,294	0.09%
2022/05/05	5.1	184.45	4	182.00	181.00	1.1	2,285	0.05%
2022/05/03	1	177.50	0	0.00	179.50	1	2,330	0.04%
2022/04/29	1	176.00	1	175.50	175.50	0	2,383	0.00%
2022/04/28	1	164.50	4.1	167.08	170.00	-3.1	2,389	-0.13%
2022/04/27	2	160.00	0	0.00	165.00	2	2,384	0.08%
2022/04/25	0	0.00	1	176.00	176.00	-1	2,426	-0.04%
2022/04/22	0	0.00	1	186.00	185.50	-1	2,465	-0.04%
2022/04/18	0	0.00	4	191.00	186.00	-4	3,069	-0.13%
2022/04/15	0	0.00	1	191.00	191.00	-1	3,135	-0.03%
2022/04/14	0	0.00	2	200.50	200.00	-2	3,263	-0.06%
2022/04/12	0	0.00	1	199.50	199.50	-1	3,688	-0.03%
2022/04/11	1	199.00	0	0.00	201.00	1	3,765	0.03%
2022/04/08	1	204.00	0.8	202.88	203.00	0.2	3,789	0.01%
2022/04/01	0	0.00	1	204.50	205.50	-1	3,868	-0.03%
2022/03/31	0.1	207.33	0	0.00	205.50	0.1	3,920	0.00%
2022/03/30	0.1	208.50	0	0.00	209.00	0.1	4,063	0.00%
2022/03/29	3	210.33	0	0.00	208.00	3	4,131	0.07%
2022/03/28	0.1	209.00	0	0.00	207.50	0.1	4,205	0.00%
2022/03/24	1	214.00	1	212.50	215.50	0	4,511	0.00%
2022/03/23	0	0.00	1.1	216.95	216.00	-1.1	4,764	-0.02%
2022/03/22	3.1	213.52	0	0.00	213.50	3.1	5,253	0.06%
2022/03/21	1	218.50	0	0.00	217.50	1	5,380	0.02%
2022/03/18	1	215.50	1.1	216.97	218.00	-0.1	5,444	0.00%
2022/03/17	3	214.33	3	215.67	215.50	0	5,503	0.00%
2022/03/15	1	207.01	1	205.50	204.00	0	5,606	0.00%
2022/03/10	0	213.00	1	211.00	213.00	-1	6,114	-0.02%
2022/03/09	3	203.35	4	204.88	204.50	-1	6,145	-0.02%
2022/03/08	2	198.00	2	199.00	198.00	0	6,239	0.00%
2022/03/07	0	211.00	0	0.00	205.50	0	6,302	0.00%
2022/03/04	0	0.00	1	219.00	217.50	-1	6,327	-0.02%
2022/03/03	3	221.50	1	223.50	220.00	2	6,458	0.03%
2022/03/02	5	220.00	0	0.00	220.00	5	6,569	0.08%
2022/03/01	7.1	222.98	5.1	223.22	222.50	2	6,584	0.03%
2022/02/25	5	219.00	5	217.00	221.00	0	6,628	0.00%
2022/02/24	2	215.50	3	218.50	213.50	-1	6,683	-0.01%
2022/02/23	0	0.00	2	219.01	220.00	-2	6,765	-0.03%
2022/02/22	13	210.62	0	0.00	211.50	13	7,017	0.19%
2022/02/21	0	0.00	2	218.50	218.50	-2	7,564	-0.03%
2022/02/18	1	215.00	0	0.00	217.50	1	8,065	0.01%
2022/02/17	1	217.03	2	219.75	217.50	-1	8,201	-0.01%
2022/02/16	1.1	218.52	0	0.00	219.00	1.1	8,291	0.01%
2022/02/15	0	0.00	13.1	213.62	213.50	-13.1	8,324	-0.16%
2022/02/14	0.2	213.67	0	0.00	212.00	0.2	8,398	0.00%
2022/02/11	15	220.00	10	220.50	220.00	5	8,439	0.06%
2022/02/10	1.1	226.24	1	220.55	220.50	0	8,669	0.00%
2022/02/09	5	222.40	7.1	224.91	225.00	-2.1	8,714	-0.02%
2022/02/08	1	216.00	2	214.27	215.00	-1	8,781	-0.01%
2022/02/07	1	208.41	0	0.00	208.00	1	8,799	0.01%
2022/01/26	4	207.00	4.2	209.26	207.50	-0.2	8,873	0.00%
2022/01/25	7	210.07	8	207.88	206.00	-1	8,938	-0.01%
2022/01/24	8	207.88	12.1	210.86	213.50	-4.1	8,997	-0.05%
2022/01/21	1.2	214.78	1.1	215.68	211.00	0.1	9,094	0.00%
2022/01/20	5	219.00	0	0.00	221.00	5	9,324	0.05%
2022/01/19	6	220.00	5	222.70	221.50	1	9,417	0.01%
2022/01/18	16	225.66	18	225.17	224.00	-2	9,573	-0.02%
2022/01/17	3	221.33	1	225.00	225.00	2	9,576	0.02%
2022/01/14	5	216.20	8.1	219.96	224.50	-3.1	9,618	-0.03%
2022/01/13	4	220.38	3.1	220.54	223.00	0.9	9,859	0.01%
2022/01/12	14.5	224.99	7	227.36	216.50	7.5	9,788	0.08%
2022/01/11	1.3	240.07	4.1	235.07	235.00	-2.7	9,581	-0.03%
2022/01/10	9	242.83	10	242.45	245.50	-1	9,588	-0.01%
2022/01/07	19.1	245.39	26	246.33	240.00	-6.9	9,654	-0.07%
2022/01/06	18.1	255.41	24	254.79	250.00	-5.9	9,635	-0.06%
2022/01/05	43.3	273.19	15	266.63	262.50	28.3	9,570	0.30%
2022/01/04	8	284.62	3.1	283.94	282.50	4.9	9,419	0.05%
2022/01/03	4	282.38	16	283.66	282.50	-12	9,494	-0.13%
2021/12/30	1	280.50	6.3	280.96	282.00	-5.3	9,616	-0.06%
2021/12/29	7.2	278.50	1	278.50	278.50	6.2	9,888	0.06%
2021/12/28	15.2	279.12	1.1	278.52	278.50	14.2	10,125	0.14%
2021/12/27	5.2	281.57	5	281.80	284.00	0.2	10,187	0.00%
2021/12/24	4.2	287.40	6	283.83	282.50	-1.8	10,270	-0.02%
2021/12/23	11	283.95	11	284.86	282.00	0	10,288	0.00%
2021/12/22	3.1	283.30	3	284.83	281.00	0.1	10,301	0.00%
2021/12/21	14	281.79	12	281.17	282.50	2	10,381	0.02%
2021/12/20	15	286.67	11	285.55	282.50	4	10,307	0.04%
2021/12/17	25	285.24	24	287.02	290.50	1	10,192	0.01%
2021/12/16	23.1	284.91	30.3	286.60	287.00	-7.2	9,992	-0.07%
2021/12/15	13	268.04	21.5	268.07	272.50	-8.5	9,609	-0.09%
2021/12/14	15.1	264.67	15	261.30	259.00	0.1	9,553	0.00%
2021/12/13	6	266.25	7	268.79	270.50	-1	9,539	-0.01%
2021/12/10	9.1	259.78	11	262.50	265.50	-1.9	9,557	-0.02%
2021/12/09	8.1	268.33	17	264.15	261.50	-8.9	9,555	-0.09%
2021/12/08	11	272.27	14	269.43	268.50	-3	9,555	-0.03%
2021/12/07	35	273.30	23.1	270.90	267.00	11.9	9,599	0.12%
2021/12/06	15	260.80	12.1	261.87	264.50	2.9	9,410	0.03%
2021/12/03	8	255.75	25	255.06	254.50	-17	9,447	-0.18%
2021/12/02	14	257.43	17.1	257.80	254.50	-3.1	9,558	-0.03%
2021/12/01	12	251.50	15.1	254.87	257.50	-3.1	9,695	-0.03%
2021/11/30	6	250.50	5	247.40	248.50	1	9,809	0.01%
2021/11/29	25.1	241.33	33	245.11	246.50	-7.9	9,874	-0.08%
2021/11/26	16	255.25	17	256.00	251.00	-1	9,929	-0.01%
2021/11/25	6	258.42	10	254.50	253.00	-4	10,021	-0.04%
2021/11/24	18.1	258.84	15.5	256.68	257.50	2.6	10,071	0.03%
2021/11/23	7.2	260.48	8	259.31	256.50	-0.9	10,093	-0.01%
2021/11/22	22	265.59	7	267.14	265.50	15	10,135	0.15%
2021/11/19	67	271.23	44	270.51	268.50	23	10,232	0.22%
2021/11/18	64.1	266.22	63.4	268.45	264.50	0.7	10,168	0.01%
2021/11/17	20	248.73	30.2	249.61	255.00	-10.2	9,799	-0.10%
2021/11/16	12	232.25	17	231.53	232.00	-5	9,604	-0.05%
2021/11/15	6.3	226.66	13.2	227.28	226.00	-6.9	9,735	-0.07%
2021/11/12	7	222.86	6	221.67	221.00	1	10,128	0.01%
2021/11/11	10	219.85	4.1	221.51	220.00	5.9	10,218	0.06%
2021/11/10	17	220.79	15	218.73	219.50	2	10,290	0.02%
2021/11/09	15	226.47	10.7	223.53	221.50	4.3	10,373	0.04%
2021/11/08	14	214.71	13.1	215.61	216.00	0.9	10,265	0.01%
2021/11/05	8	208.31	8.2	211.18	211.50	-0.2	10,462	0.00%
2021/11/04	7.1	209.68	8	205.63	205.50	-0.9	10,533	-0.01%
2021/11/03	7	206.29	24	207.33	208.50	-17	10,766	-0.16%
2021/11/02	5.2	208.27	5	203.90	200.50	0.2	10,905	0.00%
2021/11/01	10.6	212.50	10	209.10	208.50	0.6	11,120	0.01%
2021/10/29	23.1	218.71	7	214.65	213.00	16.1	11,295	0.14%
2021/10/28	19	216.16	17	216.88	216.50	2	11,663	0.02%
2021/10/27	6	203.92	7	204.78	205.00	-1	11,675	-0.01%
2021/10/26	12	200.88	12.2	200.90	199.50	-0.2	11,770	0.00%
2021/10/25	4	191.00	3	192.17	193.50	1	11,769	0.01%
2021/10/22	9.1	193.24	11	191.73	191.00	-1.9	11,912	-0.02%
2021/10/21	7.1	200.39	4	205.38	194.50	3.1	12,062	0.03%
2021/10/20	4	191.63	4	192.63	193.50	0	12,121	0.00%
2021/10/19	7	189.57	7	191.29	191.00	0	12,609	0.00%
2021/10/18	4	182.13	6	185.17	185.50	-2	12,719	-0.02%
2021/10/15	2	185.75	0	0.00	185.00	2	12,805	0.02%
2021/10/14	8	182.38	10	184.30	184.00	-2	12,805	-0.02%
2021/10/13	5	180.10	2	184.00	177.00	3	12,715	0.02%
2021/10/12	8	186.81	7	185.43	181.50	1	12,664	0.01%
2021/10/08	4.1	193.85	3	188.83	188.50	1.1	12,660	0.01%
2021/10/07	5.1	192.61	12	193.00	191.50	-7	12,590	-0.06%
2021/10/06	15	194.90	6	193.00	189.00	9	12,516	0.07%
2021/10/05	6	182.42	8	188.63	195.50	-2	12,300	-0.02%
2021/10/04	3	183.31	3	186.17	178.00	0	12,103	0.00%
2021/10/01	6	192.75	9	193.33	189.50	-3	12,057	-0.02%
2021/09/30	7	193.14	4	196.88	195.50	3	12,032	0.02%
2021/09/29	6	202.17	6	200.25	199.00	0	12,076	0.00%
2021/09/28	7	214.43	9.1	214.09	208.50	-2.1	12,365	-0.02%
2021/09/27	4	208.00	5	212.50	214.00	-1	12,396	-0.01%
2021/09/24	0	0.00	2.1	208.05	207.50	-2.1	12,606	-0.02%
2021/09/23	6	202.75	3	200.83	201.50	3	12,705	0.02%
2021/09/22	3.1	201.51	2	200.00	200.50	1.1	12,799	0.01%
2021/09/17	5.1	204.36	5.1	210.73	213.50	0	12,770	0.00%
2021/09/16	6	211.50	6	208.33	206.00	0	12,761	0.00%
2021/09/15	1	210.00	4	206.25	210.50	-3	12,800	-0.02%
2021/09/14	7.1	211.13	4	209.50	210.00	3.1	12,875	0.02%
2021/09/13	1.1	210.23	2	211.00	210.00	-0.9	12,984	-0.01%
2021/09/10	13.1	214.27	12	215.83	218.00	1.1	13,122	0.01%
2021/09/09	5	212.30	6.1	214.02	213.50	-1.1	13,053	-0.01%
2021/09/08	8.1	210.42	6	205.83	207.00	2.1	13,004	0.02%
2021/09/07	6	216.50	10.4	215.11	213.00	-4.4	13,018	-0.03%
2021/09/06	14.4	219.15	7	213.43	212.00	7.4	13,121	0.06%
2021/09/03	6	232.25	7.3	232.16	231.50	-1.3	13,002	-0.01%
2021/09/02	17.2	230.66	10	231.65	228.00	7.2	13,116	0.05%
2021/09/01	4	232.00	19.1	236.26	237.00	-15.1	13,352	-0.11%
2021/08/31	14	232.29	5.2	231.17	229.00	8.8	13,326	0.07%
2021/08/30	5	227.90	9	224.56	226.50	-4	13,286	-0.03%
2021/08/27	8.2	225.51	6	225.50	226.50	2.2	13,384	0.02%
2021/08/26	13.1	230.98	5	226.80	226.00	8.1	13,595	0.06%
2021/08/25	5.1	221.73	10	227.55	232.00	-5	13,844	-0.04%
2021/08/24	11.2	228.36	6	223.67	222.50	5.2	14,243	0.04%
2021/08/23	4.1	235.49	7	235.71	234.00	-3	14,417	-0.02%
2021/08/20	10	226.20	14	228.14	228.00	-4	14,704	-0.03%
2021/08/19	12.1	232.01	8	230.69	221.00	4.1	15,041	0.03%
2021/08/18	17.1	235.01	10	240.35	245.50	7.1	15,380	0.05%
2021/08/17	10	262.30	7	256.64	248.00	3	15,221	0.02%
2021/08/16	25	264.02	26	265.85	263.50	-1	15,504	-0.01%
2021/08/13	6.1	272.52	8.2	271.65	266.50	-2.1	15,771	-0.01%
2021/08/12	4.1	281.73	4	278.00	277.00	0.1	16,288	0.00%
2021/08/11	12.1	287.92	9.5	286.11	281.00	2.6	16,540	0.02%
2021/08/10	6	292.25	8	294.44	293.50	-2	16,531	-0.01%
2021/08/09	17.7	306.08	9	296.06	291.00	8.7	16,737	0.05%
2021/08/06	11	313.41	9.2	314.63	308.00	1.8	17,109	0.01%
2021/08/05	20.2	312.03	17.2	313.56	313.00	3	17,368	0.02%
2021/08/04	10.1	301.02	14.3	305.84	311.50	-4.2	17,775	-0.02%
2021/08/03	23.4	305.91	19	305.45	302.50	4.4	17,640	0.02%
2021/08/02	5	290.00	24.2	303.14	308.00	-19.2	17,509	-0.11%
2021/07/30	6	281.58	8.1	285.40	280.00	-2.1	17,665	-0.01%
2021/07/29	11.2	279.63	10	277.75	277.00	1.2	17,938	0.01%
2021/07/28	30.1	281.35	10.2	275.97	275.00	19.9	17,987	0.11%
2021/07/27	15.2	309.17	13	298.65	294.00	2.2	18,201	0.01%
2021/07/26	20.6	309.30	21.3	311.87	308.00	-0.7	18,245	0.00%
2021/07/23	18	302.64	16.6	310.39	293.00	1.4	18,170	0.01%
2021/07/22	5	283.20	27.2	286.46	292.00	-22.2	17,903	-0.12%
2021/07/21	26.1	266.64	7.3	266.70	265.50	18.8	17,884	0.11%
2021/07/20	21.1	285.84	9.2	285.13	280.00	11.9	17,950	0.07%
2021/07/19	3	294.33	3	296.83	298.00	0	18,202	0.00%
2021/07/16	12.1	292.82	4	294.63	293.00	8.1	18,493	0.04%
2021/07/15	6.2	298.98	3	295.67	294.50	3.2	18,749	0.02%
2021/07/14	4	293.26	8	296.44	297.50	-4	18,984	-0.02%
2021/07/13	12.3	296.81	4	298.38	290.00	8.3	19,197	0.04%
2021/07/12	2.2	308.86	5	304.40	301.00	-2.8	19,561	-0.01%
2021/07/09	3.2	309.11	2	303.25	303.00	1.2	19,967	0.01%
2021/07/08	9	315.33	9	314.22	313.00	0	20,442	0.00%
2021/07/07	4.1	318.83	2	320.50	311.50	2.1	20,778	0.01%
2021/07/06	12.1	326.22	8	320.44	318.00	4.1	21,045	0.02%
2021/07/05	9	330.50	21.2	334.68	334.00	-12.2	21,315	-0.06%
2021/07/02	12	318.00	10.1	318.07	319.50	1.9	21,064	0.01%
2021/07/01	12	315.67	18.2	315.48	311.00	-6.2	20,890	-0.03%
2021/06/30	5	303.60	7.1	308.92	307.50	-2.1	20,642	-0.01%
2021/06/29	15	297.03	14	298.61	295.50	1	20,487	0.00%
2021/06/28	4	291.13	8.1	292.67	295.00	-4.1	20,342	-0.02%
2021/06/25	2	292.25	1	291.50	290.00	1	20,256	0.00%
2021/06/24	4	290.38	3.1	292.52	293.00	0.9	20,188	0.00%
2021/06/23	4.1	291.16	4.1	293.43	293.00	0.1	20,102	0.00%
2021/06/22	8.2	289.86	5	290.10	283.00	3.2	19,932	0.02%
2021/06/21	12.4	300.26	2	291.25	290.00	10.4	19,755	0.05%
2021/06/18	7	319.57	2.1	316.58	315.50	4.9	19,568	0.02%
2021/06/17	7.1	318.72	2	318.75	319.00	5.1	19,999	0.03%
2021/06/16	23.1	326.56	8	322.06	320.00	15.1	20,601	0.07%
2021/06/15	9	330.28	10.1	332.56	337.50	-1.1	20,655	-0.01%
2021/06/11	7.1	324.61	6	323.17	319.00	1.1	20,896	0.01%
2021/06/10	16	326.56	8	324.56	320.50	8	21,010	0.04%
2021/06/09	18	315.75	24.1	322.48	325.00	-6.1	21,136	-0.03%
2021/06/08	14	314.54	8	312.50	309.50	6	21,276	0.03%
2021/06/07	10.1	310.80	7	310.64	308.00	3.1	21,834	0.01%
2021/06/04	7.2	315.40	10	318.40	315.00	-2.8	22,590	-0.01%
2021/06/03	7	317.57	17	319.03	317.50	-10	23,132	-0.04%
2021/06/02	14	310.71	13.1	309.79	308.00	0.9	22,840	0.00%
2021/06/01	15	328.47	6	332.46	312.50	9	22,469	0.04%
2021/05/31	8	337.13	15	340.93	334.00	-7	21,876	-0.03%
2021/05/28	13	335.65	17.2	334.50	330.00	-4.2	21,498	-0.02%
2021/05/27	16	315.25	23.2	318.71	321.50	-7.2	21,043	-0.03%
2021/05/26	15.2	313.65	18.1	310.68	307.00	-2.8	20,405	-0.01%
2021/05/25	8	298.69	10.1	301.32	303.50	-2.1	19,806	-0.01%
2021/05/24	6	253.83	9	265.39	276.00	-3	19,478	-0.02%
2021/05/21	7	248.93	8.2	249.87	251.00	-1.2	19,083	-0.01%
2021/05/20	23.2	256.76	13	253.46	250.00	10.2	18,717	0.05%
2021/05/19	6	250.75	5	253.31	254.50	1	19,163	0.01%
2021/05/18	7	221.50	9	228.17	231.50	-2	19,224	-0.01%
2021/05/17	19	225.66	6	224.57	210.50	13	18,991	0.07%
2021/05/14	23	235.13	17	242.94	232.00	6	20,039	0.03%
2021/05/13	8	231.63	8	230.31	231.00	0	21,065	0.00%
2021/05/12	17.1	244.22	15	238.70	232.50	2	21,372	0.01%
2021/05/11	11	260.32	4	264.13	258.00	7	21,211	0.03%
2021/05/10	23.2	303.72	13	296.62	286.50	10.2	21,479	0.05%
2021/05/07	38	295.16	40.1	292.80	303.50	-2.1	21,618	-0.01%
2021/05/06	27.1	277.93	25	276.94	276.00	2.1	21,705	0.01%
2021/05/05	9.2	306.40	12	300.25	287.50	-2.8	21,753	-0.01%
2021/05/04	18.1	308.37	10.2	304.65	319.00	8	21,894	0.04%
2021/05/03	7.1	319.37	9	312.94	306.50	-2	21,659	-0.01%
2021/04/29	19.2	336.91	13	334.96	330.00	6.2	21,393	0.03%
2021/04/28	12.2	350.48	13.1	336.58	333.00	-1	21,104	0.00%
2021/04/27	44	364.26	42	364.96	354.00	2	20,840	0.01%
2021/04/26	31	375.65	29	376.19	371.00	2	20,640	0.01%
2021/04/23	37	365.26	40.1	364.66	377.00	-3.1	20,423	-0.02%
2021/04/22	26	377.04	26	374.29	350.00	0	20,056	0.00%
2021/04/21	31	358.58	33	363.30	377.50	-2	19,774	-0.01%
2021/04/20	31	377.60	31.1	379.77	366.50	-0.1	19,463	0.00%
2021/04/19	32.1	369.58	36.1	369.11	364.00	-4	19,179	-0.02%
2021/04/16	13.1	376.04	13.1	376.47	379.00	0	18,902	0.00%
2021/04/15	31	348.90	32	350.55	356.00	-1	19,346	-0.01%
2021/04/14	45.4	354.36	44	348.02	335.50	1.4	19,082	0.01%
2021/04/13	27	339.83	33	347.92	352.00	-6	18,903	-0.03%
2021/04/12	24.1	356.75	19.1	355.94	330.00	5	18,907	0.03%
2021/04/09	36	380.08	36	381.79	366.50	0	18,943	0.00%
2021/04/08	0	0.00	4	367.75	371.00	-4	18,524	-0.02%
2021/04/06	0.1	321.00	0	0.00	325.00	0.1	18,440	0.00%
2021/04/01	0	0.00	2	299.75	300.50	-2	18,437	-0.01%
2021/03/30	0	0.00	20	292.00	291.00	-20	18,485	-0.11%
2021/03/29	0	0.00	4	288.75	289.00	-4	18,517	-0.02%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/23	0	0.00	1	270.50	270.00	-1	18,732	-0.01%
2021/03/22	57.1	289.71	49	290.65	284.00	8.1	18,926	0.04%
2021/03/19	41	292.51	27	290.35	290.00	14	18,728	0.07%
2021/03/18	0	0.00	6	272.83	276.00	-6	18,083	-0.03%
2021/03/17	8.1	269.95	5	268.30	251.00	3.1	17,879	0.02%
2021/03/16	5	250.91	1	255.00	256.50	4	18,194	0.02%
2021/03/15	3	220.00	14	228.64	233.50	-11	18,008	-0.06%
2021/03/12	19	213.66	6	215.00	212.50	13	17,699	0.07%
2021/03/11	19	205.26	25.1	206.21	209.00	-6.1	17,452	-0.03%
2021/03/10	21	206.33	15	204.30	199.00	6	16,910	0.04%
2021/03/09	15	198.27	8	197.63	203.50	7	16,298	0.04%
2021/03/08	4	188.00	0	0.00	188.00	4	15,699	0.03%
2021/03/05	3	208.83	0	0.00	208.50	3	15,741	0.02%
2021/03/04	0	0.00	4	223.63	216.50	-4	15,765	-0.03%
2021/03/03	0	0.00	3	218.00	221.00	-3	15,862	-0.02%
2021/03/02	15	222.50	0	0.00	205.50	15	15,996	0.09%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/23	0	0.00	1	195.00	206.00	-1	16,418	-0.01%
2021/02/22	0	0.00	2	201.75	198.00	-2	16,499	-0.01%
2021/02/19	105	217.01	99	210.53	206.50	6	16,482	0.04%	大買/
2021/02/18	16	199.78	19	201.82	208.00	-3	15,374	-0.02%
2021/02/17	0	0.00	2	189.50	189.50	-2	14,929	-0.01%
2021/02/05	102.1	165.39	103	169.48	172.50	-0.9	14,868	-0.01%	大買/大賣/
2021/02/04	87	148.95	100.1	156.07	157.00	-13.1	13,420	-0.10%
2021/02/03	61	140.01	84	143.90	146.00	-23	11,733	-0.20%
2021/02/02	9	134.56	7	136.00	133.00	2	10,947	0.02%
2021/02/01	20	128.83	20.1	128.94	130.50	-0.1	10,411	0.00%
2021/01/29	32.1	131.28	25	129.96	127.00	7.1	10,001	0.07%
2021/01/28	7.1	128.65	7.1	137.53	136.00	0	9,454	0.00%
2021/01/27	8.1	127.23	4	123.88	127.00	4.1	8,914	0.05%
2021/01/26	1	126.50	0	0.00	126.00	1	8,380	0.01%
2021/01/25	1	139.50	2	140.50	139.50	-1	7,997	-0.01%
2021/01/19	0	0.00	1	158.00	158.00	-1	7,755	-0.01%
2021/01/18	0	0.00	0.1	157.00	156.50	-0.1	7,787	0.00%
2021/01/14	10	151.00	1	151.50	155.00	9	7,819	0.12%
2021/01/12	1	133.00	0.3	136.50	136.00	0.7	7,745	0.01%
2021/01/11	0	0.00	1	144.00	142.00	-1	7,744	-0.01%
2021/01/08	44.3	152.08	49	151.05	141.50	-4.7	7,744	-0.06%
2021/01/07	8	139.94	10	145.75	147.00	-2	6,863	-0.03%
2021/01/06	7	137.00	6	137.50	134.00	1	6,667	0.02%
2021/01/05	14.1	137.90	11	141.77	143.00	3.1	6,362	0.05%
2021/01/04	24	131.23	13	134.23	135.00	11	6,202	0.18%
2020/12/24	0	0.00	3	98.03	98.40	-3	5,789	-0.05%
2020/12/23	1	91.00	0	0.00	91.00	1	5,724	0.02%
2020/12/17	0	0.00	0.1	92.60	92.60	-0.1	5,630	0.00%
2020/12/16	0	0.00	9	84.19	84.20	-9	5,657	-0.16%
2020/12/15	9	84.39	3	83.67	86.20	6	5,516	0.11%
2020/12/14	2	78.40	0	0.00	78.40	2	5,225	0.04%
2020/12/11	0	0.00	12	71.30	71.30	-12	5,185	-0.23%
2020/12/10	22.1	64.84	11	64.55	64.90	11.1	5,154	0.22%
2020/12/07	0	0.00	1	52.30	52.30	-1	4,200	-0.02%
2020/12/04	1	46.40	11	46.98	47.60	-10	3,960	-0.25%
2020/12/03	1	45.45	9	46.52	46.30	-8	3,815	-0.21%
2020/12/02	3	44.10	3	44.62	43.75	0	3,568	0.00%
2020/11/30	2	42.85	0	0.00	42.90	2	3,697	0.05%
2020/11/27	0	0.00	1	41.50	42.45	-1	3,643	-0.03%
2020/11/26	10	41.90	0	0.00	41.75	10	3,505	0.29%
2020/11/25	0	0.00	12	41.93	41.60	-12	3,338	-0.36%
2020/11/24	1	38.90	1	39.45	39.15	0	3,032	0.00%
2020/11/23	0	0.00	2	38.80	38.90	-2	2,993	-0.07%
2020/11/20	2	38.38	1	38.80	38.35	1	3,003	0.03%
2020/11/19	4	38.80	4	38.74	39.30	0	2,904	0.00%
2020/11/18	1	37.90	0	0.00	37.80	1	2,800	0.04%
2020/11/17	0	0.00	2	37.55	37.55	-2	2,755	-0.07%
2020/11/02	0	0.00	5	34.45	34.45	-5	2,914	-0.17%
2020/10/26	0	0.00	1	37.50	37.40	-1	3,045	-0.03%
2020/10/23	2	37.10	0	0.00	37.05	2	3,018	0.07%
2020/10/22	1	35.80	2	36.05	35.85	-1	2,965	-0.03%
2020/10/19	0	0.00	3	36.75	36.65	-3	2,963	-0.10%
2020/10/16	5	36.16	10	37.22	36.00	-5	2,947	-0.17%
2020/10/15	3	36.70	1	36.70	36.45	2	2,932	0.07%
2020/10/14	6	36.85	0	0.00	36.85	6	2,918	0.21%
2020/10/12	1	37.60	5	38.68	38.10	-4	2,832	-0.14%
2020/10/08	1	37.15	0	0.00	37.25	1	2,580	0.04%
2020/10/07	2	36.48	24	36.74	36.20	-22	2,510	-0.88%
2020/09/30	2	34.45	0	0.00	34.75	2	2,506	0.08%
2020/09/25	2	33.50	1	34.80	33.60	1	2,672	0.04%
2020/09/24	5	34.56	0	0.00	34.50	5	2,699	0.19%
2020/09/23	5	35.70	0	0.00	35.75	5	2,791	0.18%
2020/09/22	6	36.58	1	36.80	36.60	5	2,839	0.18%
2020/09/21	5	37.33	10	37.38	37.20	-5	2,802	-0.18%
2020/09/18	2	37.13	2	36.73	36.45	0	2,706	0.00%
2020/09/16	5	35.00	0	0.00	35.10	5	2,700	0.19%
2020/09/08	3	34.97	1	35.15	35.00	2	2,575	0.08%
2020/09/07	3	36.50	1	37.20	35.95	2	2,538	0.08%
2020/09/04	13	37.14	1	38.15	38.20	12	2,461	0.49%
2020/09/03	6	37.29	26	37.78	36.70	-20	2,313	-0.86%
2020/09/02	0	0.00	1	34.35	34.50	-1	2,156	-0.05%
2020/08/26	1	33.85	0	0.00	34.15	1	2,197	0.05%
2020/08/24	3	32.20	0	0.00	32.20	3	2,112	0.14%
2020/08/18	2	35.00	0	0.00	34.65	2	2,015	0.10%
2020/08/11	7	36.04	2	35.80	35.35	5	1,931	0.26%
2020/08/06	5	36.00	2	35.98	35.40	3	1,796	0.17%
2020/08/04	6	35.23	12	35.46	37.00	-6	1,701	-0.35%
2020/08/03	0	0.00	2	34.88	34.00	-2	1,597	-0.13%
2020/07/30	3	34.60	2	33.90	33.90	1	1,576	0.06%
2020/07/29	1	32.05	1	33.35	34.00	0	1,547	0.00%
2020/07/28	17	32.85	18	32.46	31.50	-1	1,521	-0.07%
2020/07/24	1	33.75	0	0.00	33.25	1	1,501	0.07%
2020/07/14	1	34.05	0	0.00	33.95	1	1,419	0.07%
2020/07/13	6	35.10	0	0.00	34.70	6	1,406	0.43%
2020/07/10	6	34.25	6	34.65	34.00	0	1,387	0.00%
2020/07/09	7	35.26	6	35.80	35.00	1	1,367	0.07%
2020/07/08	1	34.90	0	0.00	34.85	1	1,329	0.08%
2020/07/07	0	0.00	1	33.70	34.00	-1	1,278	-0.08%
2020/07/03	1	33.20	0	0.00	33.40	1	1,167	0.09%
2020/07/02	0	0.00	1	34.00	32.70	-1	1,116	-0.09%
2020/06/24	1	31.45	2	30.90	31.50	-1	883	-0.11%
2020/06/23	1	29.00	10	29.27	29.55	-9	777	-1.16%
2020/06/15	9	27.80	0	0.00	27.45	9	802	1.12%
2020/06/09	1	30.05	0	0.00	30.05	1	811	0.12%
2020/06/04	0	0.00	6	29.35	28.60	-6	721	-0.83%
2020/06/02	0	0.00	1	27.95	27.90	-1	704	-0.14%
2020/06/01	1	27.45	0	0.00	27.70	1	700	0.14%
2020/05/29	0	0.00	1	27.20	27.20	-1	697	-0.14%
2020/05/26	2	27.55	1	27.35	27.35	1	710	0.14%
2020/05/25	2	26.93	2	27.15	27.15	0	706	0.00%
2020/05/22	1	27.70	1	27.10	27.10	0	708	0.00%
2020/05/21	1	28.40	1	28.25	28.00	0	706	0.00%
2020/05/20	1	27.35	0	0.00	27.65	1	688	0.15%
2020/05/15	3	26.50	1	26.60	26.30	2	686	0.29%
2020/05/12	1	28.00	0	0.00	27.95	1	676	0.15%
2020/05/08	3	27.80	1	28.20	27.85	2	676	0.30%
2020/04/21	1	26.05	0	0.00	26.05	1	744	0.13%
2020/04/15	6	27.35	0	0.00	27.25	6	776	0.77%
2020/04/10	0	0.00	2	25.65	25.70	-2	757	-0.26%
2020/04/09	2	26.30	0	0.00	25.70	2	770	0.26%
2020/04/08	0	0.00	4	25.51	26.10	-4	769	-0.52%
2020/04/07	4	24.75	0	0.00	24.95	4	763	0.52%
2020/03/27	0	0.00	1	23.90	23.35	-1	773	-0.13%
2020/03/19	2	20.55	2	19.68	19.30	0	795	0.00%
2020/03/18	1	22.75	1	22.00	21.40	0	1,023	0.00%
2020/03/17	1	22.60	0	0.00	22.50	1	1,060	0.09%
2020/03/13	0	0.00	1	25.05	25.20	-1	1,043	-0.10%
2020/03/02	1	31.75	0	0.00	31.60	1	1,111	0.09%
2020/02/25	1	32.85	1	33.10	33.10	0	1,105	0.00%
2020/02/12	0	0.00	0.1	33.85	33.90	-0.1	1,224	-0.01%
2020/01/30	2	34.20	0	0.00	34.20	2	1,386	0.14%
2020/01/17	1.1	37.95	1	37.70	37.70	0.1	1,531	0.01%
2020/01/16	0	0.00	4	37.70	38.00	-4	1,675	-0.24%
2020/01/13	0	0.00	3	38.03	38.10	-3	1,991	-0.15%
2020/01/10	2	37.40	0	0.00	37.85	2	2,132	0.09%
2020/01/08	1	36.55	1	36.35	36.35	0	2,210	0.00%
2020/01/03	5	37.51	1	37.10	37.10	4	2,288	0.17%
2019/12/31	2	37.70	1	37.60	37.60	1	2,285	0.04%
2019/12/20	0	0.00	1	37.75	37.75	-1	2,309	-0.04%
2019/12/19	0	0.00	1	38.05	37.95	-1	2,300	-0.04%
2019/12/16	0	0.00	5	38.85	38.90	-5	2,263	-0.22%
2019/12/13	21	40.30	12	40.54	39.10	9	2,239	0.40%
2019/12/12	3	39.37	7	39.22	39.40	-4	1,992	-0.20%
2019/12/03	2	38.90	3	38.97	38.70	-1	1,904	-0.05%
2019/11/25	2	37.85	0	0.00	37.45	2	1,988	0.10%
2019/11/11	0	0.00	5	38.05	36.50	-5	1,950	-0.26%
2019/11/08	5	38.55	0	0.00	38.40	5	1,910	0.26%
2019/11/07	1	38.40	0	0.00	38.35	1	1,907	0.05%
2019/11/04	1	39.80	1	39.80	39.30	0	1,866	0.00%
2019/11/01	0	0.00	1	39.55	39.55	-1	1,848	-0.05%
2019/10/31	0	0.00	1	39.10	39.10	-1	1,846	-0.05%
2019/10/25	1	41.05	0	0.00	41.05	1	1,654	0.06%
2019/10/24	5	41.13	3	41.13	41.05	2	1,558	0.13%
2019/10/22	10	40.45	11	40.42	40.50	-1	1,348	-0.07%
2019/10/21	0	0.00	3	39.55	39.95	-3	1,230	-0.24%
2019/10/18	0	0.00	3	39.13	39.50	-3	1,178	-0.25%
2019/10/16	2	37.60	3	37.75	37.75	-1	989	-0.10%
2019/10/15	3	37.60	0	0.00	37.30	3	961	0.31%
2019/10/14	0	0.00	2	37.25	37.60	-2	964	-0.21%
2019/10/08	3	35.80	0	0.00	35.60	3	891	0.34%
2019/10/02	2	36.80	0	0.00	36.80	2	903	0.22%
2019/09/27	5	37.55	0	0.00	37.55	5	936	0.53%
2019/09/26	0	0.00	3	38.25	38.20	-3	935	-0.32%
2019/09/25	3	38.80	0	0.00	38.45	3	935	0.32%
2019/09/19	0	0.00	5	37.90	37.75	-5	929	-0.54%
2019/09/18	2	37.85	0	0.00	37.75	2	933	0.21%
2019/09/16	2	38.55	0	0.00	38.00	2	940	0.21%
2019/09/12	5	37.90	1	38.50	38.80	4	937	0.43%
2019/09/09	2	39.00	0	0.00	38.40	2	985	0.20%
2019/09/06	0	0.00	2	38.95	38.95	-2	982	-0.20%
2019/09/02	0	0.00	5	39.50	39.55	-5	980	-0.51%
2019/08/30	1	40.20	2	40.13	39.85	-1	977	-0.10%
2019/08/29	5	40.65	6	40.20	40.70	-1	943	-0.11%
2019/08/28	4	40.35	0	0.00	40.50	4	926	0.43%
2019/08/20	0	0.00	1	39.10	38.70	-1	991	-0.10%
2019/08/15	1	36.75	0	0.00	37.40	1	986	0.10%
2019/08/13	0	0.00	10	36.86	36.85	-10	1,006	-0.99%
2019/08/12	1	37.15	5	37.00	37.45	-4	1,023	-0.39%
2019/08/01	0	0.00	10	39.20	39.70	-10	1,139	-0.88%
2019/07/31	10	40.14	0	0.00	39.90	10	1,151	0.87%
2019/07/30	0	0.00	3	39.20	39.40	-3	1,163	-0.26%
2019/07/25	3	40.60	0	0.00	40.80	3	1,190	0.25%
2019/07/24	0	0.00	2	40.13	39.95	-2	1,185	-0.17%
2019/07/23	2	41.20	2	40.30	40.30	0	1,199	0.00%
2019/07/18	2	40.15	2	40.10	39.80	0	1,431	0.00%
2019/07/16	0	0.00	4	39.50	39.30	-4	1,431	-0.28%
2019/07/10	4	38.70	0	0.00	38.65	4	1,671	0.24%
2019/07/05	5	40.76	4	39.80	40.70	1	1,739	0.06%
2019/06/19	0	0.00	1	39.20	39.40	-1	2,146	-0.05%
2019/06/18	5	39.30	0	0.00	38.80	5	2,174	0.23%
2019/06/13	1	38.35	0	0.00	37.95	1	2,497	0.04%
2019/06/04	1	38.25	0	0.00	37.65	1	2,471	0.04%
2019/05/27	0	0.00	1	36.20	36.40	-1	2,417	-0.04%
2019/05/17	0	0.00	2	38.20	38.35	-2	2,477	-0.08%
2019/05/16	2	39.00	0	0.00	39.25	2	2,487	0.08%
2019/05/15	2	39.00	0	0.00	39.55	2	2,520	0.08%
2019/05/09	2	42.00	1	42.80	41.50	1	2,479	0.04%
2019/05/07	0	0.00	1	44.30	44.10	-1	2,452	-0.04%
2019/05/06	11	44.18	0	0.00	44.00	11	2,436	0.45%
2019/04/29	1	45.40	5	45.60	45.00	-4	2,367	-0.17%
2019/04/26	3	46.55	0	0.00	46.00	3	2,341	0.13%
2019/04/25	11	48.69	7	48.81	49.05	4	2,243	0.18%
2019/04/24	3	47.55	3	47.20	47.45	0	2,064	0.00%
2019/04/22	2	47.10	0	0.00	47.00	2	2,035	0.10%
2019/04/18	1	47.45	1	47.70	45.50	0	1,996	0.00%
2019/04/17	1	49.00	0	0.00	47.30	1	1,952	0.05%
2019/04/16	1	47.80	0	0.00	47.80	1	1,801	0.06%
2019/04/12	1	46.20	2	46.30	45.85	-1	1,733	-0.06%
2019/04/11	0	0.00	1	46.95	46.90	-1	1,685	-0.06%
2019/04/10	2	47.48	0	0.00	47.90	2	1,651	0.12%
2019/04/08	1	46.95	0	0.00	47.00	1	1,563	0.06%
2019/04/02	0	0.00	7	45.97	46.00	-7	1,449	-0.48%
2019/04/01	0	0.00	3	44.90	44.80	-3	1,403	-0.21%
2019/03/28	1	44.75	0	0.00	44.70	1	1,351	0.07%
2019/03/22	2	47.50	0	0.00	48.70	2	1,272	0.16%
2019/03/20	0	0.00	1	48.40	48.30	-1	1,163	-0.09%
2019/03/19	2	46.10	2	47.00	46.35	0	1,030	0.00%
2019/03/18	0	0.00	4	44.43	44.10	-4	896	-0.45%
2019/03/15	0	0.00	1	41.00	40.80	-1	808	-0.12%
2019/03/06	2	40.60	0	0.00	40.55	2	941	0.21%
2019/03/04	2	40.50	0	0.00	40.55	2	968	0.21%
2019/02/26	0	0.00	1	42.50	41.90	-1	957	-0.10%
2019/02/25	0	0.00	1	41.10	41.35	-1	953	-0.10%
2019/02/22	1	41.15	2	41.40	41.45	-1	989	-0.10%
2019/02/20	2	40.00	0	0.00	40.00	2	948	0.21%
2019/02/13	10	39.50	6	40.00	42.00	4	858	0.47%
2019/01/15	0	0.00	1	37.80	37.95	-1	1,224	-0.08%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2019/01/04	1	36.10	1	36.70	36.50	0	1,422	0.00%
2018/12/26	1	37.00	1	36.75	36.75	0	1,438	0.00%
2018/12/25	0	0.00	1	36.85	36.95	-1	1,441	-0.07%
2018/12/24	1	38.00	0	0.00	37.60	1	1,453	0.07%
2018/12/19	0	0.00	8	38.45	38.80	-8	1,456	-0.55%
2018/12/18	1	38.80	4	38.65	37.85	-3	1,441	-0.21%
2018/12/17	4	38.80	0	0.00	38.90	4	1,434	0.28%
2018/12/14	2	36.75	0	0.00	36.95	2	1,430	0.14%
2018/12/06	0	0.00	7	37.88	36.25	-7	1,445	-0.48%
2018/12/05	4	39.30	0	0.00	39.15	4	1,419	0.28%
2018/12/04	3	40.97	2	42.00	40.60	1	1,419	0.07%
2018/12/03	0	0.00	1	40.00	39.90	-1	1,402	-0.07%
2018/11/29	11	40.09	4	39.68	39.20	7	1,365	0.51%
2018/11/28	3	39.15	0	0.00	38.95	3	1,318	0.23%
2018/11/22	2	39.15	0	0.00	38.40	2	1,290	0.15%
2018/11/21	4	37.30	7	37.20	38.80	-3	1,246	-0.24%
2018/11/16	6	36.08	0	0.00	35.80	6	1,188	0.50%
2018/11/12	0	0.00	10	36.50	36.40	-10	1,186	-0.84%
2018/11/09	1	36.95	0	0.00	36.95	1	1,192	0.08%
2018/11/06	0	0.00	2	38.00	37.05	-2	1,222	-0.16%
2018/11/05	0	0.00	5	39.00	38.80	-5	1,212	-0.41%
2018/11/02	1	40.10	2	40.60	40.10	-1	1,212	-0.08%
2018/11/01	5	39.70	0	0.00	39.00	5	1,143	0.44%
2018/10/29	0	0.00	1	35.70	35.70	-1	1,124	-0.09%
2018/10/26	1	36.80	0	0.00	37.05	1	1,136	0.09%
2018/10/23	10	39.30	1	38.90	38.25	9	995	0.90%
2018/10/22	1	36.55	0	0.00	39.00	1	944	0.11%
2018/10/19	0	0.00	1	36.40	36.55	-1	906	-0.11%
2018/10/18	1	37.00	2	37.20	37.75	-1	885	-0.11%
2018/10/17	1	37.00	2	36.38	36.40	-1	836	-0.12%