天鈺 (4961)-玉山-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
256.0
漲跌
▼8.0
漲幅
-3.03%
成交量
2,336張
產業
上市半導體類股
838人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

天鈺 (4961)籌碼相關－玉山-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

玉山-左營券商分點個股進出
玉山-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
2024/05/21	0	0.00	0	267.00	264.00	0	3,465	0.00%
2024/05/17	1	264.50	1.1	265.56	268.50	-0.1	3,675	0.00%
2024/05/16	1	263.01	1	265.50	265.00	0	3,660	0.00%
2024/05/15	0	0.00	1	263.03	261.00	-1	3,646	-0.03%
2024/05/14	1	248.00	1	256.51	261.00	0	3,634	0.00%
2024/05/13	0	253.50	3	252.54	244.00	-3	3,617	-0.08%
2024/05/10	0	0.00	2	266.00	267.00	-2	3,550	-0.06%
2024/05/09	0	267.42	0	0.00	267.00	0	3,531	0.00%
2024/05/07	1	277.79	2	273.50	272.50	-1	3,487	-0.03%
2024/05/06	0.1	268.50	2.7	273.57	274.50	-2.6	3,425	-0.08%
2024/05/03	2	259.02	2.1	260.60	260.00	-0.1	3,307	0.00%
2024/05/02	1	252.48	1	251.03	250.00	0	3,218	0.00%
2024/04/30	0	0.00	0.1	248.25	246.00	-0.1	3,189	0.00%
2024/04/29	0	0.00	0	245.25	248.50	0	3,198	0.00%
2024/04/26	0	0.00	0	240.50	240.00	0	3,191	0.00%
2024/04/25	0	239.00	0	0.00	239.00	0	3,189	0.00%
2024/04/24	1	240.00	1.3	240.62	242.00	-0.3	3,198	-0.01%
2024/04/23	3	236.17	0	233.00	236.50	3	3,182	0.09%
2024/04/22	0	227.00	0	0.00	222.50	0	3,168	0.00%
2024/04/19	0.1	234.58	1	233.50	231.50	-0.9	3,153	-0.03%
2024/04/18	1	245.51	0	0.00	244.00	1	3,107	0.03%
2024/04/16	0	253.50	0	0.00	253.50	0	3,044	0.00%
2024/04/15	1	255.00	0	259.50	261.50	1	3,024	0.03%
2024/04/12	1	259.00	1	257.02	259.00	0	3,005	0.00%
2024/04/11	1	254.00	0	0.00	253.50	1	2,986	0.03%
2024/04/10	2.1	258.30	5	257.50	253.50	-2.9	2,988	-0.10%
2024/04/09	2	262.75	0	0.00	260.50	2	2,958	0.07%
2024/04/08	2	262.77	1	265.50	266.50	1	2,939	0.03%
2024/04/03	4.1	269.89	1	274.00	268.50	3.1	2,903	0.11%
2024/04/02	2	275.00	0	0.00	277.50	2	2,859	0.07%
2024/04/01	1	277.00	2	278.00	276.50	-1	2,842	-0.04%
2024/03/29	0	265.50	2.1	270.91	268.00	-2.1	2,813	-0.07%
2024/03/28	7.1	275.84	1.3	274.92	270.00	5.8	2,784	0.21%
2024/03/27	7.1	273.91	8.2	280.64	283.00	-1.2	2,719	-0.04%
2024/03/26	1	268.50	7.2	265.96	264.00	-6.2	2,546	-0.24%
2024/03/25	1.1	257.14	0	0.00	258.00	1.1	2,437	0.05%
2024/03/22	0	0.00	3	263.50	260.00	-3	2,430	-0.12%
2024/03/20	3	264.83	1	260.00	260.00	2	2,472	0.08%
2024/03/19	3	259.33	4.1	262.09	265.00	-1.1	2,457	-0.04%
2024/03/18	6.1	266.83	2	263.55	261.00	4	2,431	0.17%
2024/03/15	3.1	261.51	1	261.92	262.50	2	2,310	0.09%
2024/03/14	1	258.72	2.1	252.84	254.00	-1.1	2,195	-0.05%
2024/03/13	0.1	251.36	1.2	256.39	250.00	-1	2,116	-0.05%
2024/03/12	0	252.25	3.1	259.46	250.00	-3.1	2,063	-0.15%
2024/03/11	3	256.62	4.2	253.20	251.50	-1.2	1,948	-0.06%
2024/03/08	0	0.00	0	236.00	236.50	0	1,878	0.00%
2024/03/07	0	232.50	4	230.01	230.00	-4	1,949	-0.21%
2024/03/06	0	238.00	1	239.50	237.50	-1	2,002	-0.05%
2024/03/05	2	241.24	1.3	241.62	242.50	0.7	2,150	0.03%
2024/03/04	0	248.50	0	0.00	245.00	0	2,174	0.00%
2024/03/01	0	243.50	0	0.00	243.50	0	2,180	0.00%
2024/02/29	0	0.00	2	240.50	241.50	-2	2,200	-0.09%
2024/02/26	1.1	247.47	0	0.00	245.00	1.1	2,188	0.05%
2024/02/23	2.1	248.20	2	245.25	245.50	0.1	2,188	0.01%
2024/02/22	6	253.08	1	251.00	251.00	5	2,187	0.23%
2024/02/21	2	257.73	6	256.92	254.50	-4	2,192	-0.18%
2024/02/20	9	252.94	26.2	260.39	262.50	-17.2	2,163	-0.79%
2024/02/19	12	239.54	1	239.95	239.00	11	2,019	0.54%
2024/02/16	1	233.00	1	235.50	235.50	0	2,049	0.00%
2024/02/15	1	230.00	0	0.00	233.00	1	2,078	0.05%
2024/02/05	2	232.52	0.5	231.00	229.00	1.5	2,081	0.07%
2024/02/01	1	233.50	0	0.00	232.50	1	2,081	0.05%
2024/01/30	0.2	236.75	0.1	237.00	236.00	0.2	2,134	0.01%
2024/01/26	0.1	235.38	0	0.00	235.00	0.1	2,222	0.01%
2024/01/25	0.3	238.00	0.1	238.00	236.50	0.2	2,257	0.01%
2024/01/24	0.2	239.49	0	0.00	238.00	0.2	2,294	0.01%
2024/01/23	0.2	240.00	0.1	239.50	239.50	0.1	2,350	0.00%
2024/01/22	1	237.50	0	0.00	244.50	1	2,356	0.04%
2024/01/19	1.3	234.30	2	234.50	235.50	-0.8	2,354	-0.03%
2024/01/18	0.2	233.00	0	0.00	235.50	0.2	2,360	0.01%
2024/01/17	0.2	239.00	0	0.00	237.00	0.2	2,350	0.01%
2024/01/16	0.1	240.00	0	0.00	239.50	0.1	2,351	0.00%
2024/01/15	0	0.00	0.1	240.50	244.00	-0.1	2,360	0.00%
2024/01/12	0.1	240.50	1	238.50	238.50	-1	2,354	-0.04%
2024/01/11	0	0.00	1	240.50	241.00	-1	2,358	-0.04%
2024/01/10	1	238.50	0.2	239.00	239.00	0.8	2,380	0.03%
2024/01/08	1	240.00	0	0.00	239.50	1	2,395	0.04%
2024/01/05	0	0.00	3	245.00	244.50	-3	2,379	-0.13%
2024/01/04	4.2	244.23	1.4	243.01	243.00	2.7	2,383	0.12%
2024/01/03	0.3	250.00	0	0.00	250.00	0.3	2,388	0.01%
2024/01/02	0	254.00	1	253.00	251.50	-1	2,405	-0.04%
2023/12/29	1	257.00	0	0.00	257.50	1	2,425	0.04%
2023/12/28	2.1	262.01	0.1	263.50	259.00	1.9	2,474	0.08%
2023/12/27	0	0.00	4	264.50	266.50	-4	2,526	-0.16%
2023/12/26	2	263.50	0	0.00	262.00	2	2,554	0.08%
2023/12/25	2	262.25	0	0.00	260.50	2	2,611	0.08%
2023/12/22	0.2	262.00	0	262.00	262.50	0.2	2,729	0.01%
2023/12/20	1	254.01	0	0.00	254.50	1	2,821	0.04%
2023/12/19	0.4	254.84	0	0.00	255.00	0.4	2,846	0.01%
2023/12/18	0.3	256.92	0	254.00	259.50	0.3	2,906	0.01%
2023/12/15	0	257.00	0	0.00	256.00	0	2,993	0.00%
2023/12/14	0.3	259.86	0	259.83	259.00	0.3	3,121	0.01%
2023/12/13	4.3	265.03	0	0.00	261.50	4.3	3,094	0.14%
2023/12/12	3.4	271.55	0	0.00	269.00	3.4	3,389	0.10%
2023/12/11	3	278.67	1	280.00	278.50	2	3,580	0.06%
2023/12/08	4.1	282.49	1	283.50	281.00	3.1	3,581	0.09%
2023/12/06	1	283.00	1	285.50	285.50	0	3,547	0.00%
2023/12/05	2.1	285.96	2.2	285.59	284.50	-0.1	3,548	0.00%
2023/12/04	2.2	296.47	2	294.00	291.00	0.2	3,546	0.00%
2023/12/01	4	290.63	1.7	290.00	289.50	2.4	3,492	0.07%
2023/11/30	6.3	292.53	5.2	287.17	282.50	1	3,460	0.03%
2023/11/29	0	0.00	1	280.00	277.00	-1	3,370	-0.03%
2023/11/28	1	272.00	0	0.00	271.00	1	3,335	0.03%
2023/11/22	4	275.88	4.1	274.07	273.50	-0.1	3,288	0.00%
2023/11/21	0	0.00	1	276.50	275.50	-1	3,282	-0.03%
2023/11/20	7	277.07	7.7	278.55	281.00	-0.7	3,268	-0.02%
2023/11/17	5	268.30	8.3	271.47	277.00	-3.2	3,247	-0.10%
2023/11/16	0.1	259.50	0	0.00	258.00	0.1	3,171	0.00%
2023/11/15	6	266.00	6.1	264.52	264.50	-0.1	3,184	0.00%
2023/11/14	0	262.50	2.1	260.92	262.50	-2.1	3,178	-0.06%
2023/11/13	0	0.00	0.1	254.19	253.00	-0.1	3,163	0.00%
2023/11/10	0.2	249.50	0	0.00	247.00	0.2	3,161	0.00%
2023/11/09	1.1	254.83	0.1	254.00	251.00	1	3,155	0.03%
2023/11/08	0.7	257.50	0.7	257.50	254.50	0	3,171	0.00%
2023/11/07	0.1	255.50	0	0.00	255.00	0.1	3,190	0.00%
2023/11/06	2.3	260.61	1	261.50	259.00	1.3	3,240	0.04%
2023/11/03	3	273.33	0	0.00	268.50	3	3,363	0.09%
2023/11/02	0	277.50	1	278.50	279.00	-1	3,438	-0.03%
2023/11/01	1	277.99	2	274.25	273.50	-1	3,411	-0.03%
2023/10/31	3	274.00	3	276.16	266.50	0	3,395	0.00%
2023/10/30	1.1	269.00	0.1	265.00	269.50	1.1	3,360	0.03%
2023/10/27	0.2	258.00	0	262.00	258.00	0.2	3,352	0.01%
2023/10/26	1	260.00	1	258.50	257.00	0	3,352	0.00%
2023/10/23	0.1	254.50	1.3	266.08	256.00	-1.3	3,392	-0.04%
2023/10/20	0	0.00	2	265.25	266.50	-2	3,385	-0.06%
2023/10/18	0.5	258.70	0	0.00	265.50	0.5	3,394	0.01%
2023/10/16	0	0.00	0.3	265.00	265.50	-0.3	3,362	-0.01%
2023/10/13	0.1	269.06	1	269.50	269.00	-0.9	3,370	-0.03%
2023/10/11	1	265.00	1	265.50	266.50	0	3,381	0.00%
2023/10/06	1	272.50	1	275.00	275.00	0	3,364	0.00%
2023/10/05	1	275.00	0.7	272.12	272.50	0.3	3,348	0.01%
2023/10/04	0	277.00	1	277.00	278.50	-1	3,329	-0.03%
2023/10/03	2	283.00	1.1	287.49	280.50	0.9	3,290	0.03%
2023/10/02	0	278.00	0	0.00	280.00	0	3,219	0.00%
2023/09/28	2	276.50	1	278.90	277.00	1	3,202	0.03%
2023/09/27	7	272.29	20.8	271.24	274.50	-13.8	3,180	-0.43%
2023/09/26	3	265.17	16.5	266.81	264.50	-13.5	3,082	-0.44%
2023/09/25	2	251.25	0	0.00	257.00	2	2,971	0.07%
2023/09/22	0.7	250.00	1.8	250.16	253.50	-1.1	2,968	-0.04%
2023/09/21	2	254.00	2	253.03	255.00	0	3,039	0.00%
2023/09/20	2	259.15	3.7	258.61	251.50	-1.7	2,980	-0.06%
2023/09/19	6.8	246.71	13.1	255.79	250.50	-6.2	2,908	-0.21%
2023/09/18	0.4	258.50	9.9	258.50	258.50	-9.5	2,808	-0.34%
2023/09/06	15	162.17	12.7	160.62	156.50	2.3	2,869	0.08%
2023/09/05	2	151.01	8.1	156.12	157.50	-6.1	2,538	-0.24%
2023/09/04	0	0.00	1	143.50	143.50	-1	2,319	-0.04%
2023/08/29	0.4	141.00	1	140.50	139.50	-0.6	2,350	-0.03%
2023/08/28	2	143.75	0	0.00	144.50	2	2,336	0.09%
2023/08/25	0.2	142.00	1	141.50	142.00	-0.8	2,344	-0.03%
2023/08/24	0	0.00	1	139.12	140.00	-1	2,321	-0.04%
2023/08/22	0	131.00	0	0.00	131.00	0	2,293	0.00%
2023/08/18	1	127.00	0	0.00	127.00	1	2,298	0.04%
2023/08/17	0.1	130.00	0	0.00	130.50	0.1	2,309	0.00%
2023/08/14	0	0.00	2	127.00	126.50	-2	2,321	-0.09%
2023/08/11	1	135.00	1	133.50	133.00	0	2,303	0.00%
2023/08/10	3.1	133.68	1	132.50	132.50	2.1	2,344	0.09%
2023/08/04	0	0.00	1.2	143.00	143.00	-1.2	2,458	-0.05%
2023/08/02	2	144.00	0	0.00	140.50	2	2,484	0.08%
2023/08/01	1	144.00	1	146.00	143.50	0	2,516	0.00%
2023/07/31	4	142.25	19	141.16	141.00	-15	2,524	-0.59%
2023/07/28	3.3	149.20	3	148.02	148.00	0.2	2,540	0.01%
2023/07/27	1	139.00	1	144.00	146.00	0	2,406	0.00%
2023/07/26	1.2	134.00	0	0.00	133.00	1.2	2,364	0.05%
2023/07/25	0	0.00	1	135.00	134.00	-1	2,532	-0.04%
2023/07/24	2.1	132.01	0.3	131.37	131.00	1.8	2,544	0.07%
2023/07/21	6	137.00	1	136.50	137.00	5	2,558	0.20%
2023/07/20	1	139.50	1	140.50	140.50	0	2,616	0.00%
2023/07/18	1	135.00	0	0.00	136.00	1	2,732	0.04%
2023/07/17	0.2	138.00	0	0.00	137.00	0.2	2,870	0.01%
2023/07/14	1	138.00	1	139.00	138.50	0	3,035	0.00%
2023/07/13	0	0.00	1	140.00	137.50	-1	3,160	-0.03%
2023/07/11	2	137.51	0	0.00	138.50	2	3,505	0.06%
2023/07/10	0.1	139.00	0	0.00	137.50	0.1	3,553	0.00%
2023/07/06	0	0.00	1.1	140.57	139.50	-1.1	3,780	-0.03%
2023/07/05	0.1	144.00	1	143.50	143.00	-1	3,800	-0.02%
2023/07/04	0	143.00	1	142.50	143.50	-1	3,890	-0.03%
2023/07/03	0	0.00	0.2	142.50	142.50	-0.2	3,883	-0.01%
2023/06/30	0.1	142.50	2	141.25	143.00	-1.9	3,882	-0.05%
2023/06/28	0.1	142.00	0	0.00	142.00	0.1	3,884	0.00%
2023/06/27	3.2	142.86	0	0.00	141.00	3.2	3,905	0.08%
2023/06/26	7.1	151.70	1	151.50	150.00	6.1	3,915	0.16%
2023/06/21	0.1	155.06	6	155.00	154.50	-5.9	3,917	-0.15%
2023/06/20	3	158.00	0	0.00	157.50	3	3,928	0.08%
2023/06/16	4.1	160.51	2.2	161.09	160.00	1.9	4,026	0.05%
2023/06/15	5.1	167.00	4	166.50	168.00	1.1	3,966	0.03%
2023/06/14	2	163.01	1.3	164.22	164.50	0.8	4,044	0.02%
2023/06/13	1	167.00	2.1	167.98	167.00	-1.1	4,042	-0.03%
2023/06/12	2	166.75	7.1	167.57	168.00	-5	4,040	-0.12%
2023/06/09	0	0.00	1.1	162.00	162.00	-1.1	4,005	-0.03%
2023/06/08	1	160.51	0.2	161.20	161.50	0.9	4,064	0.02%
2023/06/07	1	161.50	0	0.00	162.00	1	4,145	0.02%
2023/06/06	0	0.00	4	158.00	160.00	-4	4,226	-0.09%
2023/06/05	1	162.50	1	162.00	161.00	0	4,265	0.00%
2023/06/02	2.1	158.74	1	158.50	159.00	1.1	4,281	0.02%
2023/06/01	1	158.50	1	158.50	158.50	0	4,357	0.00%
2023/05/31	3	157.83	2	158.25	159.00	1	4,553	0.02%
2023/05/30	0	0.00	1	155.00	155.50	-1	4,659	-0.02%
2023/05/29	1	154.00	0	0.00	154.00	1	4,750	0.02%
2023/05/26	0	153.50	0	0.00	152.00	0	4,807	0.00%
2023/05/25	1	154.00	0	0.00	153.50	1	4,952	0.02%
2023/05/23	1	155.50	1	156.50	155.00	0	5,483	0.00%
2023/05/19	2	154.50	0	0.00	152.50	2	6,894	0.03%
2023/05/17	0	153.50	0	0.00	153.00	0	7,071	0.00%
2023/05/16	2	151.75	1	153.50	153.50	1	7,100	0.01%
2023/05/15	4	147.50	16	147.19	148.00	-12	7,069	-0.17%
2023/05/10	1	156.50	0	0.00	156.50	1	7,205	0.01%
2023/05/09	6	153.67	1	154.00	153.50	5	7,224	0.07%
2023/05/08	1	157.00	3	156.33	157.50	-2	7,241	-0.03%
2023/05/05	1	154.00	2	153.25	152.00	-1	7,288	-0.01%
2023/05/04	24	155.19	21	154.48	154.50	3	7,351	0.04%
2023/05/03	1	156.04	2	157.00	160.00	-1	7,304	-0.01%
2023/05/02	12	157.04	11	157.05	156.50	1	7,439	0.01%
2023/04/28	39	163.54	33	160.50	158.00	6	7,469	0.08%
2023/04/27	12.1	154.77	12	155.88	156.50	0.1	7,365	0.00%
2023/04/26	4	156.38	2	156.50	156.50	2	7,423	0.03%
2023/04/25	0.2	161.50	1	160.00	157.50	-0.8	7,555	-0.01%
2023/04/24	2	160.01	3	162.00	163.50	-1	7,644	-0.01%
2023/04/21	6.1	158.33	8	157.75	156.00	-1.9	7,779	-0.02%
2023/04/20	4	166.87	5.5	166.18	163.50	-1.5	7,952	-0.02%
2023/04/19	35	180.11	10	174.30	173.50	25	8,190	0.31%
2023/04/18	11	185.36	38.1	185.27	184.50	-27.1	8,378	-0.32%
2023/04/17	42	184.31	2	180.50	181.00	40	8,475	0.47%
2023/04/14	6	181.50	9.4	179.28	182.50	-3.4	8,436	-0.04%
2023/04/13	11	173.68	10	175.00	174.50	1	8,414	0.01%
2023/04/12	1	175.51	1	175.50	176.00	0	8,385	0.00%
2023/04/11	0.5	177.01	2	176.50	179.00	-1.5	8,325	-0.02%
2023/04/10	0	171.50	0	0.00	170.50	0	8,223	0.00%
2023/04/07	10	175.20	11	176.73	173.50	-1	8,328	-0.01%
2023/04/06	1	167.00	0	0.00	169.50	1	8,236	0.01%
2023/03/30	0	168.00	0	0.00	167.00	0	8,245	0.00%
2023/03/29	0.1	166.50	0	0.00	165.00	0.1	8,245	0.00%
2023/03/28	1	168.50	0	168.00	167.00	1	8,264	0.01%
2023/03/27	1	177.50	1	170.50	170.50	0	8,261	0.00%
2023/03/23	0	0.00	0.2	175.50	177.00	-0.2	8,309	0.00%
2023/03/22	0.4	176.75	1.8	176.29	176.00	-1.4	8,285	-0.02%
2023/03/21	1	176.00	1	176.00	175.50	0	8,227	0.00%
2023/03/20	1	175.00	1	174.00	174.50	0	8,162	0.00%
2023/03/17	0	0.00	1	173.50	171.00	-1	8,124	-0.01%
2023/03/16	0	0.00	5.2	169.25	168.00	-5.2	8,040	-0.06%
2023/03/15	2	171.25	0	0.00	167.50	2	8,036	0.02%
2023/03/13	1.1	163.82	2	163.00	163.50	-0.9	8,172	-0.01%
2023/03/10	4	167.25	3	165.67	165.50	1	8,167	0.01%
2023/03/09	1	172.50	0	0.00	172.00	1	8,123	0.01%
2023/03/08	0	0.00	1	176.50	177.00	-1	8,065	-0.01%
2023/03/07	1	177.00	0	0.00	175.50	1	8,032	0.01%
2023/03/06	17	176.03	15	176.30	176.00	2	8,015	0.02%
2023/03/03	7	177.50	5	173.10	174.50	2	7,949	0.03%
2023/03/02	2	170.01	15	173.53	175.00	-13	7,760	-0.17%
2023/03/01	3	170.83	4	171.00	170.00	-1	7,633	-0.01%
2023/02/24	3.1	167.95	1	166.00	166.50	2.1	7,552	0.03%
2023/02/23	15	171.47	3	170.00	168.50	12	7,509	0.16%
2023/02/22	2	170.00	1	173.00	169.00	1	7,412	0.01%
2023/02/21	38.2	183.66	39	179.50	179.50	-0.8	7,333	-0.01%
2023/02/20	27	169.56	41	170.54	181.00	-14	7,155	-0.20%
2023/02/17	73	165.18	62.1	164.51	165.50	10.9	6,858	0.16%
2023/02/16	1	156.00	8.1	153.99	158.50	-7.1	6,025	-0.12%
2023/02/14	3	145.00	2	144.75	145.00	1	6,152	0.02%
2023/02/13	0.1	141.00	1	142.00	140.50	-1	6,659	-0.01%
2023/02/10	2	143.50	2	143.25	142.00	0	6,761	0.00%
2023/02/09	3	144.50	0	0.00	143.50	3	6,815	0.04%
2023/02/08	13	148.73	3	147.34	147.50	10	6,789	0.15%
2023/02/07	7	144.71	6.2	144.60	146.50	0.8	6,656	0.01%
2023/02/03	3.1	142.50	1	141.00	141.00	2.1	6,621	0.03%
2023/02/02	2	146.50	1	147.01	148.00	1	6,567	0.01%
2023/02/01	1	144.00	1	142.50	143.00	0	6,528	0.00%
2023/01/31	24	145.50	23.1	146.04	144.00	1	6,539	0.01%
2023/01/30	13	141.77	13.1	141.57	142.00	-0.1	6,434	0.00%
2023/01/17	3.2	135.66	0.2	135.50	135.50	3	6,421	0.05%
2023/01/16	3	140.67	2	140.00	138.00	1	6,464	0.02%
2023/01/13	6	139.25	5	139.00	139.50	1	6,533	0.02%
2023/01/12	5	141.50	8	139.26	141.00	-3	6,501	-0.05%
2023/01/11	0	142.00	11	141.91	142.50	-11	6,492	-0.17%
2023/01/10	0	0.00	10.1	139.50	141.50	-10.1	6,728	-0.15%
2023/01/09	22	137.02	17.1	137.50	137.00	4.9	6,614	0.07%
2023/01/06	16	132.16	25.1	133.00	133.00	-9.1	6,260	-0.15%
2023/01/05	10	129.00	17.6	127.91	127.00	-7.6	5,932	-0.13%
2023/01/04	4	125.13	3	125.00	126.00	1	5,738	0.02%
2023/01/03	1	120.00	12	123.33	123.00	-11	5,628	-0.20%
2022/12/29	1	116.00	0	0.00	117.50	1	5,479	0.02%
2022/12/28	1.1	116.98	0	0.00	116.00	1.1	5,504	0.02%
2022/12/27	2	121.75	3	123.83	121.50	-1	5,482	-0.02%
2022/12/26	2.1	115.77	0	0.00	116.50	2.1	5,364	0.04%
2022/12/23	0	0.00	1	117.00	117.00	-1	5,387	-0.02%
2022/12/22	1	116.00	0	0.00	116.00	1	5,400	0.02%
2022/12/21	2	115.50	0	0.00	114.00	2	5,445	0.04%
2022/12/20	1.2	120.75	1	118.00	115.00	0.2	5,484	0.00%
2022/12/19	2	120.75	0	0.00	120.50	2	5,499	0.04%
2022/12/16	4	120.50	0	0.00	121.50	4	5,490	0.07%
2022/12/15	2.3	123.07	5	124.40	122.50	-2.7	5,462	-0.05%
2022/12/14	1	117.00	1	119.00	120.00	0	5,372	0.00%
2022/12/13	1	116.00	2	115.75	115.50	-1	5,358	-0.02%
2022/12/12	0	0.00	8	116.50	116.50	-8	5,358	-0.15%
2022/12/09	16	121.09	7	118.00	118.00	9	5,360	0.17%
2022/12/08	1	117.50	1	120.00	120.00	0	5,345	0.00%
2022/12/07	3.2	120.42	3	119.17	117.50	0.2	5,331	0.00%
2022/12/06	8	124.56	5	123.50	121.00	3	5,297	0.06%
2022/12/05	2	132.50	11	130.73	128.00	-9	5,222	-0.17%
2022/12/02	26	127.98	24	127.00	128.00	2	5,051	0.04%
2022/12/01	13	126.62	2	127.47	125.50	11	4,997	0.22%
2022/11/30	1	125.00	4.5	125.00	125.00	-3.5	4,964	-0.07%
2022/11/29	6	121.00	0	0.00	121.00	6	4,974	0.12%
2022/11/28	20	123.50	20	123.10	122.00	0	4,960	0.00%
2022/11/25	30.1	121.00	30	123.00	120.50	0.1	4,962	0.00%
2022/11/24	0	0.00	1	124.50	124.50	-1	4,965	-0.02%
2022/11/23	2	122.75	0	0.00	120.50	2	4,938	0.04%
2022/11/21	0.1	121.50	1.2	120.38	120.00	-1.1	4,934	-0.02%
2022/11/17	3	125.83	1	126.50	127.00	2	4,886	0.04%
2022/11/16	58.3	131.50	65	129.02	129.00	-6.7	4,805	-0.14%
2022/11/15	76	126.80	77	122.13	127.50	-1	4,727	-0.02%
2022/11/14	104	123.44	115	119.30	123.50	-11	4,713	-0.23%	大買/大賣/
2022/11/11	20.1	126.49	22	128.25	123.00	-1.9	4,723	-0.04%
2022/11/10	56	125.15	59.1	124.64	125.00	-3.1	4,583	-0.07%
2022/11/09	71.1	125.23	68	124.57	125.50	3	4,502	0.07%
2022/11/08	1	118.50	14	114.87	121.00	-13	4,138	-0.31%
2022/11/07	64.1	110.18	54.1	107.76	110.00	10	4,134	0.24%
2022/11/04	61	106.49	61	105.76	106.50	0	4,062	0.00%
2022/11/03	52	107.87	51	104.57	108.00	1	4,050	0.02%
2022/11/02	60	105.50	60	105.25	105.50	0	4,032	0.00%
2022/11/01	72.1	103.51	72	103.01	103.50	0.1	4,043	0.00%
2022/10/31	61	104.02	62	104.76	104.00	-1	4,042	-0.02%
2022/10/28	64	102.08	65	103.77	102.00	-1	4,111	-0.02%
2022/10/27	34	105.44	33	104.98	105.50	1	4,100	0.02%
2022/10/26	64	104.42	65	102.37	104.50	-1	4,061	-0.02%
2022/10/25	63	103.61	62	104.98	103.50	1	4,011	0.02%
2022/10/24	72	107.62	66	109.17	105.50	6	3,958	0.15%
2022/10/21	41	106.00	41	108.23	105.00	0	3,877	0.00%
2022/10/20	32	110.94	33	109.45	110.50	-1	3,736	-0.03%
2022/10/19	6	110.83	6	111.33	112.00	0	3,619	0.00%
2022/10/18	82	111.22	72	109.83	111.50	10	3,478	0.29%
2022/10/17	51.1	105.74	55.1	101.62	107.50	-4	3,097	-0.13%
2022/10/14	0	0.00	20	96.00	98.00	-20	2,972	-0.67%
2022/10/13	20.1	90.01	0	0.00	89.10	20.1	2,990	0.67%
2022/10/12	1	99.60	0	0.00	96.60	1	2,967	0.03%
2022/10/11	1	98.00	0	0.00	98.30	1	2,953	0.03%
2022/10/07	0	0.00	1	99.50	100.50	-1	2,949	-0.03%
2022/10/06	1	98.70	1.1	99.36	100.00	-0.1	2,965	0.00%
2022/10/05	2	101.75	60	102.33	100.00	-58	2,988	-1.94%
2022/10/04	0	0.00	1	99.30	101.00	-1	2,962	-0.03%
2022/10/03	1	95.50	0	0.00	95.80	1	2,945	0.03%
2022/09/30	0	0.00	3.4	91.56	93.20	-3.4	2,965	-0.11%
2022/09/29	0	0.00	0.2	91.20	90.80	-0.2	2,983	-0.01%
2022/09/28	0	0.00	2	91.50	90.20	-2	3,006	-0.07%
2022/09/27	1.1	96.11	0	0.00	96.00	1.1	3,039	0.03%
2022/09/26	61.1	99.71	0	0.00	97.60	61.1	3,029	2.02%
2022/09/23	1.1	106.04	0	0.00	105.50	1.1	3,047	0.04%
2022/09/22	0	0.00	2	106.00	109.00	-2	3,063	-0.07%
2022/09/20	0	108.00	0	0.00	110.00	0	3,102	0.00%
2022/09/16	1	110.50	1	109.50	109.00	0	3,147	0.00%
2022/09/15	0	114.50	0	0.00	112.00	0	3,187	0.00%
2022/09/14	0	0.00	1	112.50	113.00	-1	3,255	-0.03%
2022/09/13	1	115.53	0	0.00	114.50	1	3,283	0.03%
2022/09/08	0.1	115.50	0	0.00	115.50	0.1	3,399	0.00%
2022/09/07	0.1	115.00	0	0.00	114.00	0.1	3,426	0.00%
2022/09/06	0.2	116.50	2	117.00	115.00	-1.8	3,427	-0.05%
2022/09/05	1	116.50	0	0.00	116.00	1	3,434	0.03%
2022/09/02	0	0.00	2	123.50	123.50	-2	3,403	-0.06%
2022/09/01	0	122.50	0	0.00	122.00	0	3,414	0.00%
2022/08/31	0.1	125.51	0	0.00	127.50	0.1	3,398	0.00%
2022/08/29	3	121.67	0	0.00	122.50	3	3,397	0.09%
2022/08/26	0	0.00	2	127.50	125.50	-2	3,418	-0.06%
2022/08/24	10	125.50	0	0.00	124.00	10	3,720	0.27%
2022/08/19	4.1	131.00	3	129.67	127.50	1.1	3,623	0.03%
2022/08/18	5.1	129.24	7	130.00	130.00	-1.9	3,525	-0.05%
2022/08/17	3	122.33	3.1	121.34	121.50	-0.1	3,343	0.00%
2022/08/16	3	122.17	4	121.75	122.50	-1	3,325	-0.03%
2022/08/15	6	122.50	2	123.01	123.50	4	3,290	0.12%
2022/08/12	3	116.50	1.1	117.50	117.50	1.9	3,119	0.06%
2022/08/11	1.2	108.42	1	109.00	107.00	0.2	3,041	0.01%
2022/08/10	0	0.00	1	105.00	105.00	-1	3,069	-0.03%
2022/08/09	1	106.50	0	0.00	106.50	1	3,062	0.03%
2022/08/08	1	107.00	0	107.50	107.00	1	3,071	0.03%
2022/08/04	5.2	105.04	11	105.05	104.50	-5.9	2,996	-0.20%
2022/08/03	0.1	136.21	0	0.00	130.50	0.1	2,889	0.00%
2022/07/28	0	144.50	0	0.00	143.00	0	2,904	0.00%
2022/07/27	1	141.50	0	0.00	147.00	1	2,882	0.03%
2022/07/22	3	148.00	2	147.50	146.00	1	2,941	0.03%
2022/07/21	0	0.00	2.1	146.00	147.00	-2.1	2,959	-0.07%
2022/07/20	4	143.00	3	144.83	144.00	1	2,950	0.03%
2022/07/14	0	0.00	0	132.50	133.50	0	2,917	0.00%
2022/07/13	3.1	130.03	0	130.32	130.00	3.1	2,897	0.11%
2022/07/12	0	124.50	0	0.00	124.50	0	2,865	0.00%
2022/07/11	0	0.00	1	129.00	129.00	-1	2,867	-0.03%
2022/07/08	0	132.00	1	131.50	132.00	-1	2,857	-0.03%
2022/07/07	8	127.75	2	124.00	128.50	6	2,818	0.21%
2022/07/06	0	0.00	35	123.64	122.50	-35	2,781	-1.26%
2022/07/05	1.1	125.86	0	0.00	128.50	1.1	2,753	0.04%
2022/07/04	0	0.00	4	130.38	130.00	-4	2,670	-0.15%
2022/07/01	2	133.50	0	132.00	127.50	2	2,669	0.07%
2022/06/30	1	135.50	0	137.00	135.00	1	2,602	0.04%
2022/06/29	0	141.50	0	0.00	140.50	0	2,576	0.00%
2022/06/24	1	142.00	0	0.00	140.00	1	2,512	0.04%
2022/06/23	0	0.00	1	142.00	141.50	-1	2,494	-0.04%
2022/06/22	5	140.00	0	146.00	140.50	5	2,456	0.20%
2022/06/21	1	149.50	1	150.00	152.50	0	2,395	0.00%
2022/06/20	4	152.13	7.2	152.36	146.50	-3.2	2,378	-0.13%
2022/06/17	2	158.00	0	0.00	158.00	2	2,321	0.09%
2022/06/16	2.1	167.34	3	169.33	165.00	-1	2,276	-0.04%
2022/06/15	1.1	176.29	1	174.00	173.00	0.1	2,267	0.00%
2022/06/13	0	175.50	0	0.00	172.50	0	2,286	0.00%
2022/06/10	3.1	181.02	4	182.00	180.50	-1	2,287	-0.04%
2022/06/09	1.3	184.96	0	0.00	185.00	1.3	2,280	0.05%
2022/06/06	0	0.00	4	189.88	190.50	-4	2,290	-0.17%
2022/06/02	10.3	199.36	2.1	197.69	196.00	8.2	2,280	0.36%
2022/06/01	23.2	189.33	17.7	187.88	199.00	5.5	2,180	0.25%
2022/05/31	0	183.50	5.2	183.41	184.00	-5.2	1,983	-0.26%
2022/05/27	1	175.50	0.1	176.50	176.00	0.9	2,009	0.04%
2022/05/26	0	0.00	1	173.50	173.50	-1	2,059	-0.05%
2022/05/25	0	176.00	0	0.00	177.50	0	2,114	0.00%
2022/05/24	6	178.83	5	183.00	174.50	1	2,158	0.05%
2022/05/23	4	182.25	3	180.00	180.50	1	2,188	0.05%
2022/05/20	0	0.00	2.3	187.67	187.00	-2.3	2,176	-0.11%
2022/05/19	0	0.00	0.1	186.00	189.50	-0.1	2,181	0.00%
2022/05/18	4	187.75	0.1	188.50	189.00	3.9	2,160	0.18%
2022/05/17	3	180.67	3.1	180.35	182.50	-0.1	2,120	0.00%
2022/05/13	0	0.00	0.3	179.00	180.50	-0.3	2,128	-0.01%
2022/05/11	1	178.50	0	0.00	177.00	1	2,181	0.05%
2022/05/10	0	0.00	1.2	179.67	180.00	-1.2	2,238	-0.05%
2022/05/09	2	177.00	0	0.00	175.00	2	2,281	0.09%
2022/05/06	1	182.00	1.2	182.04	183.00	-0.2	2,294	-0.01%
2022/05/05	1	184.50	4.1	183.73	181.00	-3.1	2,285	-0.14%
2022/05/04	3	179.17	1	179.00	179.00	2	2,293	0.09%
2022/05/03	1	179.00	1.1	176.18	179.50	-0.1	2,330	0.00%
2022/04/29	23	174.78	21.3	178.39	175.50	1.7	2,383	0.07%
2022/04/28	2	169.75	0	0.00	170.00	2	2,389	0.08%
2022/04/27	2.1	164.86	19	164.05	165.00	-16.9	2,384	-0.71%
2022/04/26	2	175.75	0	0.00	172.50	2	2,373	0.08%
2022/04/25	1	176.14	0	0.00	176.00	1	2,426	0.04%
2022/04/22	0	0.00	1	186.50	185.50	-1	2,465	-0.04%
2022/04/21	0.1	188.50	0	0.00	188.00	0.1	2,549	0.00%
2022/04/19	0.1	187.50	0.3	188.00	187.50	-0.2	3,000	-0.01%
2022/04/18	1	191.00	0	0.00	186.00	1	3,069	0.03%
2022/04/15	7	195.43	0	0.00	191.00	7	3,135	0.22%
2022/04/13	0	0.00	2.1	201.02	201.00	-2.1	3,455	-0.06%
2022/04/12	1	200.00	2	198.25	199.50	-1	3,688	-0.03%
2022/04/11	0	0.00	2	199.00	201.00	-2	3,765	-0.05%
2022/04/08	0	0.00	6	202.33	203.00	-6	3,789	-0.16%
2022/04/07	16	202.97	14	205.89	199.50	2	3,811	0.05%
2022/04/06	10	202.00	0	0.00	203.00	10	3,804	0.26%
2022/03/31	1.3	206.46	2	206.50	205.50	-0.7	3,920	-0.02%
2022/03/29	1	208.00	3	211.67	208.00	-2	4,131	-0.05%
2022/03/28	2	207.01	1	208.50	207.50	1	4,205	0.02%
2022/03/25	1	213.06	0	0.00	212.50	1	4,322	0.02%
2022/03/24	2	212.51	0	0.00	215.50	2	4,511	0.04%
2022/03/23	0	0.00	1	218.00	216.00	-1	4,764	-0.02%
2022/03/22	2.1	213.97	2	214.25	213.50	0.1	5,253	0.00%
2022/03/21	3	219.83	1	218.00	217.50	2	5,380	0.04%
2022/03/18	3.1	216.35	0	0.00	218.00	3.1	5,444	0.06%
2022/03/17	5	213.40	7	215.07	215.50	-2	5,503	-0.04%
2022/03/16	0	0.00	5	209.00	207.00	-5	5,541	-0.09%
2022/03/15	0	208.50	0	0.00	204.00	0	5,606	0.00%
2022/03/14	0	211.50	0	0.00	214.50	0	5,694	0.00%
2022/03/11	5	212.00	2	210.75	210.50	3	6,001	0.05%
2022/03/10	0.1	212.50	6	212.25	213.00	-5.9	6,114	-0.10%
2022/03/09	0	204.50	1	202.00	204.50	-1	6,145	-0.02%
2022/03/08	2	200.00	1.4	199.72	198.00	0.6	6,239	0.01%
2022/03/07	6	207.33	17	205.85	205.50	-11	6,302	-0.17%
2022/03/04	3	218.83	1	218.00	217.50	2	6,327	0.03%
2022/03/03	2	221.75	0	0.00	220.00	2	6,458	0.03%
2022/03/02	1	221.98	1	218.00	220.00	0	6,569	0.00%
2022/02/25	1	219.50	6	218.50	221.00	-5	6,628	-0.08%
2022/02/24	7	213.71	0.2	218.00	213.50	6.9	6,683	0.10%
2022/02/23	0	0.00	4	216.00	220.00	-4	6,765	-0.06%
2022/02/22	4	213.99	0	0.00	211.50	4	7,017	0.06%
2022/02/21	1	217.00	0	0.00	218.50	1	7,564	0.01%
2022/02/18	0	0.00	2	214.25	217.50	-2	8,065	-0.02%
2022/02/17	2	218.00	0	0.00	217.50	2	8,201	0.02%
2022/02/16	1.1	218.52	1	220.00	219.00	0.1	8,291	0.00%
2022/02/14	4	212.75	2	215.50	212.00	2	8,398	0.02%
2022/02/11	1	221.95	0	0.00	220.00	1	8,439	0.01%
2022/02/10	3	226.33	0	0.00	220.50	3	8,669	0.03%
2022/02/09	5	223.00	0	0.00	225.00	5	8,714	0.06%
2022/02/08	0	0.00	1	213.50	215.00	-1	8,781	-0.01%
2022/02/07	3	203.17	0	0.00	208.00	3	8,799	0.03%
2022/01/26	1	206.00	3.1	208.27	207.50	-2.1	8,873	-0.02%
2022/01/25	4.2	208.03	3.1	209.29	206.00	1.1	8,938	0.01%
2022/01/24	1	206.50	0	0.00	213.50	1	8,997	0.01%
2022/01/21	1.8	215.28	4	212.88	211.00	-2.2	9,094	-0.02%
2022/01/20	2	219.50	1	220.50	221.00	1	9,324	0.01%
2022/01/19	11	223.14	11	219.45	221.50	0	9,417	0.00%
2022/01/18	3.1	225.67	4	226.38	224.00	-1	9,573	-0.01%
2022/01/17	2	222.50	1	224.50	225.00	1	9,576	0.01%
2022/01/14	2	220.75	2	217.25	224.50	0	9,618	0.00%
2022/01/13	15.2	219.42	6.2	219.58	223.00	9	9,859	0.09%
2022/01/12	18.3	222.95	14.6	221.16	216.50	3.7	9,788	0.04%
2022/01/11	26.4	236.72	16.1	239.32	235.00	10.3	9,581	0.11%
2022/01/10	23	243.83	21	241.40	245.50	2	9,588	0.02%
2022/01/07	20.5	244.59	23	244.37	240.00	-2.5	9,654	-0.03%
2022/01/06	23.6	251.51	17.6	252.41	250.00	6.1	9,635	0.06%
2022/01/05	23.1	268.93	13	264.19	262.50	10.1	9,570	0.11%
2022/01/04	7.1	285.43	5	287.40	282.50	2.1	9,419	0.02%
2022/01/03	1	283.00	2	283.00	282.50	-1	9,494	-0.01%
2021/12/30	5.1	278.53	1	279.00	282.00	4.1	9,616	0.04%
2021/12/29	0.1	278.00	0.2	278.50	278.50	-0.2	9,888	0.00%
2021/12/28	4	281.25	1.3	280.60	278.50	2.8	10,125	0.03%
2021/12/27	0	0.00	1	282.00	284.00	-1	10,187	-0.01%
2021/12/24	17.1	283.56	16	284.13	282.50	1.1	10,270	0.01%
2021/12/23	3	283.50	3	284.83	282.00	0	10,288	0.00%
2021/12/22	2	282.25	5	284.60	281.00	-3	10,301	-0.03%
2021/12/21	7	280.79	5	280.60	282.50	2	10,381	0.02%
2021/12/20	56	288.63	49.4	284.94	282.50	6.6	10,307	0.06%
2021/12/17	28.1	285.41	28	285.36	290.50	0.1	10,192	0.00%
2021/12/16	27.2	286.15	50	283.94	287.00	-22.9	9,992	-0.23%
2021/12/15	2	271.00	6.5	266.13	272.50	-4.5	9,609	-0.05%
2021/12/14	9.1	262.14	2	261.50	259.00	7.1	9,553	0.07%
2021/12/13	20	266.65	24	268.35	270.50	-4	9,539	-0.04%
2021/12/10	16	264.47	25	257.88	265.50	-9	9,557	-0.09%
2021/12/09	11.1	266.98	8	266.88	261.50	3.1	9,555	0.03%
2021/12/08	41.1	269.91	25	269.08	268.50	16.1	9,555	0.17%
2021/12/07	62.1	272.45	71.2	269.02	267.00	-9.1	9,599	-0.09%
2021/12/06	1	255.00	4.1	261.15	264.50	-3.1	9,410	-0.03%
2021/12/03	1	255.50	2	256.25	254.50	-1	9,447	-0.01%
2021/12/02	5	257.30	4	258.63	254.50	1	9,558	0.01%
2021/12/01	23.1	253.79	14	254.25	257.50	9.1	9,695	0.09%
2021/11/30	13.1	250.79	4	248.13	248.50	9.1	9,809	0.09%
2021/11/29	3.1	238.16	42.1	239.89	246.50	-39	9,874	-0.39%
2021/11/26	4	255.63	3	254.32	251.00	1	9,929	0.01%
2021/11/25	3.2	254.13	6	256.08	253.00	-2.8	10,021	-0.03%
2021/11/24	36	258.96	24.1	251.82	257.50	11.9	10,071	0.12%
2021/11/23	28.4	259.13	18	257.61	256.50	10.4	10,093	0.10%
2021/11/22	31	270.21	3	265.67	265.50	28	10,135	0.28%
2021/11/19	14.3	271.37	22	269.52	268.50	-7.7	10,232	-0.08%
2021/11/18	29.4	268.25	39.7	270.69	264.50	-10.3	10,168	-0.10%
2021/11/17	13.4	248.24	31.4	249.19	255.00	-18	9,799	-0.18%
2021/11/16	15	232.93	9.5	232.11	232.00	5.5	9,604	0.06%
2021/11/15	6.1	226.50	13	227.50	226.00	-7	9,735	-0.07%
2021/11/12	4	223.00	106.2	220.83	221.00	-102.2	10,128	-1.01%	大賣/鉅額交易
2021/11/11	0	0.00	3	221.33	220.00	-3	10,218	-0.03%
2021/11/10	7.3	220.90	4	219.13	219.50	3.3	10,290	0.03%
2021/11/09	8.4	228.16	12	225.75	221.50	-3.6	10,373	-0.03%
2021/11/08	2.3	214.95	1.2	215.92	216.00	1.1	10,265	0.01%
2021/11/05	20.6	210.73	16.2	210.75	211.50	4.4	10,462	0.04%
2021/11/04	13	206.38	12	205.42	205.50	1	10,533	0.01%
2021/11/03	16.4	208.57	7	207.79	208.50	9.4	10,766	0.09%
2021/11/02	42	202.90	0	0.00	200.50	42	10,905	0.39%
2021/11/01	3.6	209.53	17	209.29	208.50	-13.4	11,120	-0.12%
2021/10/29	67	216.40	14	213.96	213.00	53	11,295	0.47%
2021/10/28	43.2	215.00	29.2	220.14	216.50	14	11,663	0.12%
2021/10/27	1	202.50	1	205.00	205.00	0	11,675	0.00%
2021/10/26	14.4	201.49	8	202.81	199.50	6.4	11,770	0.05%
2021/10/25	1	191.00	0	0.00	193.50	1	11,769	0.01%
2021/10/22	4	190.25	10	191.60	191.00	-6	11,912	-0.05%
2021/10/21	29.2	199.64	23	197.30	194.50	6.2	12,062	0.05%
2021/10/19	0	0.00	41.3	192.22	191.00	-41.3	12,609	-0.33%
2021/10/18	3	184.83	34	186.16	185.50	-31	12,719	-0.24%
2021/10/15	3	185.33	2	187.50	185.00	1	12,805	0.01%
2021/10/14	33	182.76	13	181.08	184.00	20	12,805	0.16%
2021/10/13	41	176.02	1	179.50	177.00	40	12,715	0.31%
2021/10/12	6	186.25	7	186.43	181.50	-1	12,664	-0.01%
2021/10/08	8	195.63	10	193.10	188.50	-2	12,660	-0.02%
2021/10/07	16	194.13	17	194.82	191.50	-1	12,590	-0.01%
2021/10/06	24	193.25	17	190.59	189.00	7	12,516	0.06%
2021/10/05	31.1	182.69	87.1	190.84	195.50	-56	12,300	-0.46%
2021/10/04	89.1	181.44	49.1	183.53	178.00	40	12,103	0.33%
2021/10/01	12	194.33	7	194.29	189.50	5	12,057	0.04%
2021/09/30	1.2	194.67	8.2	191.37	195.50	-7	12,032	-0.06%
2021/09/29	8	199.75	2	202.00	199.00	6	12,076	0.05%
2021/09/28	3	211.83	4	215.63	208.50	-1	12,365	-0.01%
2021/09/27	11	210.42	9	210.56	214.00	2	12,396	0.02%
2021/09/24	2	206.50	4.2	207.81	207.50	-2.2	12,606	-0.02%
2021/09/23	1.2	200.28	0	0.00	201.50	1.2	12,705	0.01%
2021/09/22	7.2	201.74	163	203.71	200.50	-155.8	12,799	-1.22%	大賣/鉅額交易
2021/09/17	11	211.45	5	205.50	213.50	6	12,770	0.05%
2021/09/16	3	212.17	3	208.33	206.00	0	12,761	0.00%
2021/09/15	1.1	209.05	1	209.51	210.50	0.1	12,800	0.00%
2021/09/14	16	212.00	16	211.00	210.00	0	12,875	0.00%
2021/09/13	11	210.91	20	212.25	210.00	-9	12,984	-0.07%
2021/09/10	18	214.83	29	215.64	218.00	-11	13,122	-0.08%
2021/09/09	7	214.50	7	216.28	213.50	0	13,053	0.00%
2021/09/08	6.4	209.28	12	212.67	207.00	-5.7	13,004	-0.04%
2021/09/07	35.1	214.07	16.2	214.13	213.00	19	13,018	0.15%
2021/09/06	77.2	219.19	8.6	217.23	212.00	68.6	13,121	0.52%
2021/09/03	18.2	234.37	17	236.50	231.50	1.2	13,002	0.01%
2021/09/02	14	231.86	3	234.00	228.00	11	13,116	0.08%
2021/09/01	7.1	235.52	42.5	238.07	237.00	-35.5	13,352	-0.27%
2021/08/31	15.3	234.17	37	233.81	229.00	-21.8	13,326	-0.16%
2021/08/30	10	223.85	10	224.00	226.50	0	13,286	0.00%
2021/08/27	0.1	225.25	1	227.50	226.50	-0.9	13,384	-0.01%
2021/08/26	31	227.87	4	226.25	226.00	27	13,595	0.20%
2021/08/25	7.3	229.38	9	226.83	232.00	-1.7	13,844	-0.01%
2021/08/24	62.5	229.78	4.2	229.14	222.50	58.3	14,243	0.41%
2021/08/23	26.3	234.68	7	234.14	234.00	19.3	14,417	0.13%
2021/08/20	32.3	233.34	32	227.72	228.00	0.3	14,704	0.00%
2021/08/19	5.1	226.31	1	230.00	221.00	4.1	15,041	0.03%
2021/08/18	26.2	236.95	75.1	240.99	245.50	-48.8	15,380	-0.32%
2021/08/17	12.4	258.82	53.1	250.33	248.00	-40.8	15,221	-0.27%
2021/08/16	4	263.88	6.2	262.70	263.50	-2.1	15,504	-0.01%
2021/08/13	7.2	270.67	5.1	270.19	266.50	2.1	15,771	0.01%
2021/08/12	8	281.62	4.2	278.13	277.00	3.8	16,288	0.02%
2021/08/11	34	287.66	12.2	283.06	281.00	21.8	16,540	0.13%
2021/08/10	43.1	291.84	12	293.79	293.50	31.1	16,531	0.19%
2021/08/09	106.2	308.53	17.1	303.15	291.00	89.1	16,737	0.53%	大買/
2021/08/06	8	313.81	49	314.84	308.00	-41	17,109	-0.24%
2021/08/05	8.2	313.12	7	313.21	313.00	1.2	17,368	0.01%
2021/08/04	12	302.29	15.1	303.50	311.50	-3.1	17,775	-0.02%
2021/08/03	9.1	301.18	11	304.36	302.50	-1.9	17,640	-0.01%
2021/08/02	1.2	298.83	68.1	307.85	308.00	-66.9	17,509	-0.38%
2021/07/30	7.1	287.24	14	288.75	280.00	-6.9	17,665	-0.04%
2021/07/29	13.5	278.52	8	279.63	277.00	5.5	17,938	0.03%
2021/07/28	32.4	285.40	5.4	276.59	275.00	27	17,987	0.15%
2021/07/27	30.3	307.74	16	295.25	294.00	14.3	18,201	0.08%
2021/07/26	11.1	308.33	25.3	308.09	308.00	-14.3	18,245	-0.08%
2021/07/23	33	305.05	42.5	310.37	293.00	-9.5	18,170	-0.05%
2021/07/22	8	284.61	18.2	287.10	292.00	-10.2	17,903	-0.06%
2021/07/21	32.9	273.30	7	268.29	265.50	25.9	17,884	0.14%
2021/07/20	22.6	285.60	4	288.13	280.00	18.6	17,950	0.10%
2021/07/19	1.1	293.07	1	298.00	298.00	0.1	18,202	0.00%
2021/07/16	3.2	297.25	3	295.34	293.00	0.2	18,493	0.00%
2021/07/15	5	297.20	3	295.33	294.50	2	18,749	0.01%
2021/07/14	2.1	293.36	0	0.00	297.50	2.1	18,984	0.01%
2021/07/13	35	297.50	1	292.50	290.00	34	19,197	0.18%
2021/07/12	22.1	302.09	0	0.00	301.00	22.1	19,561	0.11%
2021/07/09	22	309.79	1.3	310.62	303.00	20.8	19,967	0.10%
2021/07/08	1	320.50	0	0.00	313.00	1	20,442	0.00%
2021/07/07	6	319.83	8	318.56	311.50	-2	20,778	-0.01%
2021/07/06	16.3	326.84	21.6	322.81	318.00	-5.3	21,045	-0.03%
2021/07/05	42.1	334.31	61.2	338.55	334.00	-19.1	21,315	-0.09%
2021/07/02	4.2	318.95	71.1	321.86	319.50	-66.9	21,064	-0.32%
2021/07/01	6.1	316.30	20.1	315.24	311.00	-14	20,890	-0.07%
2021/06/30	18	307.86	9	305.95	307.50	9	20,642	0.04%
2021/06/29	7	301.92	13	298.96	295.50	-6	20,487	-0.03%
2021/06/28	8	292.19	3	291.17	295.00	5	20,342	0.02%
2021/06/25	1.2	292.33	4	293.63	290.00	-2.8	20,256	-0.01%
2021/06/24	12	286.83	1	290.50	293.00	11	20,188	0.05%
2021/06/23	16	295.91	11.3	295.52	293.00	4.7	20,102	0.02%
2021/06/22	19.3	294.63	17	290.20	283.00	2.2	19,932	0.01%
2021/06/21	20.3	297.54	7	302.79	290.00	13.3	19,755	0.07%
2021/06/18	5.1	320.77	10.3	321.71	315.50	-5.3	19,568	-0.03%
2021/06/17	28.1	319.69	8.6	318.55	319.00	19.5	19,999	0.10%
2021/06/16	24.3	322.22	5	321.60	320.00	19.3	20,601	0.09%
2021/06/15	11.1	330.68	32	337.86	337.50	-20.9	20,655	-0.10%
2021/06/11	4	326.13	5	322.10	319.00	-1	20,896	0.00%
2021/06/10	14.2	329.86	35	331.57	320.50	-20.8	21,010	-0.10%
2021/06/09	22.2	322.44	31	322.82	325.00	-8.8	21,136	-0.04%
2021/06/08	4	313.25	3.1	314.77	309.50	0.9	21,276	0.00%
2021/06/07	5	311.70	9	312.22	308.00	-4	21,834	-0.02%
2021/06/04	11	317.41	6	314.75	315.00	5	22,590	0.02%
2021/06/03	15	318.60	37	317.14	317.50	-22	23,132	-0.10%
2021/06/02	32.1	305.31	14	306.89	308.00	18.1	22,840	0.08%
2021/06/01	107.1	340.43	104	319.78	312.50	3.1	22,469	0.01%	大買/大賣/
2021/05/31	39	338.91	38.2	334.66	334.00	0.8	21,876	0.00%
2021/05/28	37.2	334.28	39	334.15	330.00	-1.8	21,498	-0.01%
2021/05/27	59	319.05	62.1	318.07	321.50	-3.1	21,043	-0.01%
2021/05/26	58	311.53	56.1	312.26	307.00	1.9	20,405	0.01%
2021/05/25	16	297.75	15	299.27	303.50	1	19,806	0.01%
2021/05/24	12	260.83	18.2	266.11	276.00	-6.2	19,478	-0.03%
2021/05/21	43	249.36	34.2	249.97	251.00	8.8	19,083	0.05%
2021/05/20	42.2	256.69	30	256.00	250.00	12.2	18,717	0.07%
2021/05/19	4	252.50	30	254.33	254.50	-26	19,163	-0.14%
2021/05/18	18	224.61	35	228.87	231.50	-17	19,224	-0.09%
2021/05/17	13	215.64	12.2	219.54	210.50	0.9	18,991	0.00%
2021/05/14	19.3	242.90	23	242.63	232.00	-3.7	20,039	-0.02%
2021/05/13	51.3	233.77	57.1	232.17	231.00	-5.7	21,065	-0.03%
2021/05/12	39.1	241.14	42	240.04	232.50	-2.9	21,372	-0.01%
2021/05/11	28	260.16	2	262.75	258.00	26	21,211	0.12%
2021/05/10	16.1	300.10	14	300.61	286.50	2.1	21,479	0.01%
2021/05/07	27	293.30	54	289.32	303.50	-27	21,618	-0.12%
2021/05/06	12.1	283.38	17	278.53	276.00	-4.9	21,705	-0.02%
2021/05/05	54.1	306.80	32	289.92	287.50	22.1	21,753	0.10%
2021/05/04	54	304.82	51.2	308.91	319.00	2.8	21,894	0.01%
2021/05/03	42.3	313.27	51.1	309.86	306.50	-8.8	21,659	-0.04%
2021/04/29	10.1	335.32	8	337.69	330.00	2.1	21,393	0.01%
2021/04/28	83.3	351.47	64	337.23	333.00	19.2	21,104	0.09%
2021/04/27	45.1	361.15	15	360.67	354.00	30.1	20,840	0.14%
2021/04/26	39.1	373.34	42	370.77	371.00	-2.9	20,640	-0.01%
2021/04/23	42.1	362.23	75.3	369.48	377.00	-33.3	20,423	-0.16%
2021/04/22	104.5	378.97	104.2	353.43	350.00	0.4	20,056	0.00%	大買/大賣/
2021/04/21	125.2	357.34	77	374.11	377.50	48.2	19,774	0.24%	大買/
2021/04/20	99	374.74	80.2	368.74	366.50	18.8	19,463	0.10%
2021/04/19	23.5	369.43	9.2	367.53	364.00	14.3	19,179	0.07%
2021/04/16	39.1	374.79	24	380.29	379.00	15.1	18,902	0.08%
2021/04/15	58.1	349.69	61	353.36	356.00	-2.9	19,346	-0.01%
2021/04/14	55.1	356.54	15	330.32	335.50	40.1	19,082	0.21%
2021/04/13	15.1	350.24	16.1	354.42	352.00	-1	18,903	-0.01%
2021/04/12	45.4	366.33	45	345.04	330.00	0.4	18,907	0.00%
2021/04/09	29.2	381.24	38	373.54	366.50	-8.8	18,943	-0.05%
2021/04/08	3	360.33	1.1	359.64	371.00	1.9	18,524	0.01%
2021/04/07	0	0.00	1	334.00	337.50	-1	18,423	-0.01%
2021/04/06	10	312.00	1.2	323.30	325.00	8.9	18,440	0.05%
2021/04/01	12	300.50	6	299.67	300.50	6	18,437	0.03%
2021/03/26	0	0.00	3	287.67	292.00	-3	18,561	-0.02%
2021/03/25	0	0.00	6	270.00	270.00	-6	18,578	-0.03%
2021/03/24	0	0.00	1	264.00	278.00	-1	18,639	-0.01%
2021/03/23	1	270.00	3	270.50	270.00	-2	18,732	-0.01%
2021/03/22	26.1	295.22	55.2	290.92	284.00	-29.2	18,926	-0.15%
2021/03/19	32.1	289.93	35	290.14	290.00	-2.9	18,728	-0.02%
2021/03/18	11	274.09	3	272.67	276.00	8	18,083	0.04%
2021/03/17	34.4	267.91	15.2	270.99	251.00	19.2	17,879	0.11%
2021/03/16	12	251.63	11	254.32	256.50	1	18,194	0.01%
2021/03/15	35.1	224.74	25.5	225.87	233.50	9.6	18,008	0.05%
2021/03/12	9	214.00	21	214.79	212.50	-12	17,699	-0.07%
2021/03/11	21.1	205.88	29.3	206.04	209.00	-8.2	17,452	-0.05%
2021/03/10	60.7	210.19	41	207.70	199.00	19.7	16,910	0.12%
2021/03/09	30.2	197.25	28.3	200.32	203.50	1.9	16,298	0.01%
2021/03/08	3.3	198.91	8	188.00	188.00	-4.7	15,699	-0.03%
2021/03/05	1	205.61	0	0.00	208.50	1	15,741	0.01%
2021/03/04	3	217.50	3	218.83	216.50	0	15,765	0.00%
2021/03/03	4	216.13	0	0.00	221.00	4	15,862	0.03%
2021/03/02	2	210.27	0	0.00	205.50	2	15,996	0.01%
2021/02/26	5	212.00	7	201.64	213.00	-2	16,270	-0.01%
2021/02/24	6	206.42	0	0.00	205.00	6	16,318	0.04%
2021/02/23	4	192.50	1	195.00	206.00	3	16,418	0.02%
2021/02/22	0	0.00	29	195.52	198.00	-29	16,499	-0.18%
2021/02/19	59.2	214.92	30.1	214.08	206.50	29.1	16,482	0.18%
2021/02/18	10	202.70	14	204.39	208.00	-4	15,374	-0.03%
2021/02/05	81.1	164.83	84.4	166.00	172.50	-3.4	14,868	-0.02%
2021/02/04	70.1	152.50	65	155.64	157.00	5.1	13,420	0.04%
2021/02/03	20	139.90	35	140.14	146.00	-15	11,733	-0.13%
2021/02/02	50	136.53	45	134.41	133.00	5	10,947	0.05%
2021/02/01	58	130.58	51	130.26	130.50	7	10,411	0.07%
2021/01/29	53	133.67	55	127.46	127.00	-2	10,001	-0.02%
2021/01/28	59	133.71	63	135.39	136.00	-4	9,454	-0.04%
2021/01/27	56	123.68	54	126.69	127.00	2	8,914	0.02%
2021/01/26	17	130.09	19	132.21	126.00	-2	8,380	-0.02%
2021/01/25	9.1	148.57	17	139.50	139.50	-7.9	7,997	-0.10%
2021/01/22	6	155.00	0	0.00	155.00	6	7,810	0.08%
2021/01/21	1	145.00	7	145.93	152.00	-6	7,793	-0.08%
2021/01/20	2	142.50	5	142.50	142.50	-3	7,772	-0.04%
2021/01/19	0	0.00	2	157.75	158.00	-2	7,755	-0.03%
2021/01/18	1	156.00	4	154.50	156.50	-3	7,787	-0.04%
2021/01/15	5	160.00	1	160.00	154.50	4	7,836	0.05%
2021/01/14	5	151.00	5	152.20	155.00	0	7,819	0.00%
2021/01/13	0	0.00	6	144.00	143.00	-6	7,769	-0.08%
2021/01/12	2	133.00	8	136.25	136.00	-6	7,745	-0.08%
2021/01/11	1	137.00	0	0.00	142.00	1	7,744	0.01%
2021/01/08	74.2	150.52	71	148.06	141.50	3.2	7,744	0.04%
2021/01/07	8.5	141.51	5	142.50	147.00	3.5	6,863	0.05%
2021/01/06	12.3	135.50	13.8	136.72	134.00	-1.5	6,667	-0.02%
2021/01/05	31	137.68	21	139.12	143.00	10	6,362	0.16%
2021/01/04	19	131.00	13	132.38	135.00	6	6,202	0.10%
2020/12/31	2	117.50	0	0.00	123.00	2	5,860	0.03%
2020/12/30	1	112.00	0	0.00	112.00	1	5,882	0.02%
2020/12/29	0	0.00	9	109.11	111.00	-9	5,873	-0.15%
2020/12/28	2	105.00	1	102.00	107.00	1	5,838	0.02%
2020/12/25	0	0.00	1	105.00	103.00	-1	5,819	-0.02%
2020/12/24	1	100.00	2	100.00	98.40	-1	5,789	-0.02%
2020/12/22	0	0.00	1	90.80	82.80	-1	5,705	-0.02%
2020/12/21	1	91.90	3	89.20	92.00	-2	5,672	-0.04%
2020/12/18	2	94.00	0	0.00	92.00	2	5,652	0.04%
2020/12/17	0	0.00	12	86.67	92.60	-12	5,630	-0.21%
2020/12/16	8	87.59	3	84.13	84.20	5	5,657	0.09%
2020/12/15	9	86.20	20	83.38	86.20	-11	5,516	-0.20%
2020/12/14	1	78.40	0	0.00	78.40	1	5,225	0.02%
2020/12/10	35	64.36	66	64.15	64.90	-31	5,154	-0.60%
2020/12/08	1	56.40	0	0.00	57.50	1	4,286	0.02%
2020/12/07	3	50.20	15	51.65	52.30	-12	4,200	-0.29%
2020/12/04	15	47.10	2	47.00	47.60	13	3,960	0.33%
2020/12/03	2	45.45	9	46.98	46.30	-7	3,815	-0.18%
2020/12/02	3	44.30	1	45.05	43.75	2	3,568	0.06%
2020/11/30	0	0.00	1	43.30	42.90	-1	3,697	-0.03%
2020/11/27	0	0.00	5	42.55	42.45	-5	3,643	-0.14%
2020/11/26	8	41.46	0	0.00	41.75	8	3,505	0.23%
2020/11/25	0	0.00	10	41.40	41.60	-10	3,338	-0.30%
2020/11/23	1	39.00	0	0.00	38.90	1	2,993	0.03%
2020/11/20	3	38.70	0	0.00	38.35	3	3,003	0.10%
2020/11/19	0	0.00	21	38.94	39.30	-21	2,904	-0.72%
2020/11/18	4	37.78	2	37.80	37.80	2	2,800	0.07%
2020/11/17	2	37.55	1	37.75	37.55	1	2,755	0.04%
2020/11/16	0	0.00	3	37.30	37.45	-3	2,768	-0.11%
2020/11/10	3	37.05	3	36.67	36.30	0	2,799	0.00%
2020/11/03	0	0.00	3	35.30	35.25	-3	2,887	-0.10%
2020/10/26	1	37.60	11	37.36	37.40	-10	3,045	-0.33%
2020/10/23	3	37.15	4	37.31	37.05	-1	3,018	-0.03%
2020/10/21	2	37.00	0	0.00	36.50	2	2,956	0.07%
2020/10/19	1	36.75	1	36.70	36.65	0	2,963	0.00%
2020/10/15	5	36.50	0	0.00	36.45	5	2,932	0.17%
2020/10/13	0	0.00	2	37.60	37.15	-2	2,893	-0.07%
2020/10/12	10	38.15	20	38.24	38.10	-10	2,832	-0.35%
2020/10/08	2	37.33	1	37.10	37.25	1	2,580	0.04%
2020/10/07	1	37.00	3	37.03	36.20	-2	2,510	-0.08%
2020/10/06	0	0.00	2	35.65	36.05	-2	2,445	-0.08%
2020/10/05	0	0.00	5	34.85	35.00	-5	2,456	-0.20%
2020/09/28	0	0.00	0.8	34.60	34.50	-0.8	2,595	-0.03%
2020/09/25	8	33.25	0	0.00	33.60	8	2,672	0.30%
2020/09/24	5	34.67	0	0.00	34.50	5	2,699	0.19%
2020/09/23	2	35.65	0	0.00	35.75	2	2,791	0.07%
2020/09/22	2	36.95	0	0.00	36.60	2	2,839	0.07%
2020/09/21	3	36.83	12	37.08	37.20	-9	2,802	-0.32%
2020/09/18	4	36.54	1	37.00	36.45	3	2,706	0.11%
2020/09/17	0	0.00	4	35.70	36.60	-4	2,726	-0.15%
2020/09/16	4	35.25	2	35.20	35.10	2	2,700	0.07%
2020/09/15	1	35.30	0	0.00	35.30	1	2,696	0.04%
2020/09/14	0	0.00	33	35.05	35.45	-33	2,702	-1.22%
2020/09/11	1	34.50	3	35.18	35.00	-2	2,694	-0.07%
2020/09/10	5	36.19	0	0.00	35.55	5	2,668	0.19%
2020/09/09	5	35.80	1	35.35	35.40	4	2,600	0.15%
2020/09/08	0	0.00	1	35.00	35.00	-1	2,575	-0.04%
2020/09/07	3	37.93	2	37.05	35.95	1	2,538	0.04%
2020/09/03	1	37.10	5	37.15	36.70	-4	2,313	-0.17%
2020/08/27	0	0.00	1	33.80	33.95	-1	2,209	-0.05%
2020/08/26	1	34.20	0	0.00	34.15	1	2,197	0.05%
2020/08/25	0	0.00	1	31.65	32.65	-1	2,137	-0.05%
2020/08/24	1	32.20	0	0.00	32.20	1	2,112	0.05%
2020/08/20	0	0.00	1	30.55	30.75	-1	2,085	-0.05%
2020/08/18	2	35.60	0	0.00	34.65	2	2,015	0.10%
2020/08/17	1	35.85	1	36.25	35.55	0	2,002	0.00%
2020/08/13	0	0.00	1	34.85	35.10	-1	1,969	-0.05%
2020/08/12	0	0.00	3	35.23	34.95	-3	1,949	-0.15%
2020/08/11	4	36.26	2	36.05	35.35	2	1,931	0.10%
2020/08/10	0	0.00	5	36.30	36.30	-5	1,848	-0.27%
2020/08/06	0	0.00	24	35.36	35.40	-24	1,796	-1.34%
2020/08/05	6	35.90	0	0.00	36.30	6	1,762	0.34%
2020/08/04	7	35.71	5	35.17	37.00	2	1,701	0.12%
2020/08/03	1	34.75	1	35.05	34.00	0	1,597	0.00%
2020/07/30	3	34.58	2	34.98	33.90	1	1,576	0.06%
2020/07/29	4	32.78	5	32.58	34.00	-1	1,547	-0.06%
2020/07/28	1	33.50	7	33.11	31.50	-6	1,521	-0.39%
2020/07/22	26	34.92	71	34.89	34.30	-45	1,484	-3.03%
2020/07/14	3	34.62	0	0.00	33.95	3	1,419	0.21%
2020/07/13	20	34.40	0	0.00	34.70	20	1,406	1.42%
2020/07/09	21	35.53	1	35.25	35.00	20	1,367	1.46%
2020/07/08	1	34.75	4	35.05	34.85	-3	1,329	-0.23%
2020/07/07	1	33.90	2	33.63	34.00	-1	1,278	-0.08%
2020/07/06	1	34.60	1	34.70	34.50	0	1,242	0.00%
2020/07/03	6	32.44	5	32.40	33.40	1	1,167	0.09%
2020/07/02	1	32.90	17	33.44	32.70	-16	1,116	-1.43%
2020/07/01	12	32.61	0	0.00	33.50	12	998	1.20%
2020/06/29	2	30.80	0	0.00	31.10	2	922	0.22%
2020/06/24	7	31.56	3	32.00	31.50	4	883	0.45%
2020/06/15	0	0.00	3	27.83	27.45	-3	802	-0.37%
2020/06/11	2	29.05	0	0.00	28.20	2	812	0.25%
2020/06/10	3	29.55	0	0.00	29.60	3	805	0.37%
2020/06/09	1	29.75	0	0.00	30.05	1	811	0.12%
2020/06/08	1	29.30	1	29.95	29.55	0	780	0.00%
2020/05/26	1	27.65	0	0.00	27.35	1	710	0.14%
2020/05/14	10	27.00	0	0.00	26.95	10	681	1.47%
2020/05/12	10	27.95	0	0.00	27.95	10	676	1.48%
2020/05/11	0	0.00	1	28.20	28.25	-1	680	-0.15%
2020/04/30	29	28.00	0	0.00	28.00	29	681	4.26%
2020/04/24	1	27.05	0	0.00	27.05	1	735	0.14%
2020/04/07	0	0.00	2.5	24.92	24.95	-2.5	763	-0.33%
2020/03/31	2	23.90	0	0.00	23.80	2	774	0.26%
2020/03/12	3	28.55	0	0.00	27.40	3	1,052	0.28%
2020/03/11	2	31.35	0	0.00	30.40	2	1,042	0.19%
2020/03/10	2	30.60	0	0.00	30.80	2	1,046	0.19%
2020/03/03	1	32.45	0	0.00	32.20	1	1,109	0.09%
2020/02/27	5	32.55	0	0.00	32.10	5	1,103	0.45%
2020/02/24	0	0.00	1	33.45	33.50	-1	1,105	-0.09%
2020/02/20	2	34.65	2	34.30	34.15	0	1,106	0.00%
2020/02/13	1	34.30	6	34.05	33.70	-5	1,187	-0.42%
2020/02/10	0	0.00	4	33.05	32.95	-4	1,241	-0.32%
2020/02/05	1	33.80	2	33.43	33.20	-1	1,292	-0.08%
2020/02/04	1	33.40	0	0.00	33.35	1	1,297	0.08%
2020/02/03	0	0.00	2	31.00	32.10	-2	1,310	-0.15%
2020/01/31	0	0.00	5	34.40	33.85	-5	1,313	-0.38%
2020/01/30	8	34.51	8	34.61	34.20	0	1,386	0.00%
2020/01/20	2.5	38.17	1	38.00	38.00	1.5	1,441	0.10%
2020/01/17	2	38.00	0	0.00	37.70	2	1,531	0.13%
2020/01/15	1	37.55	0	0.00	37.55	1	1,767	0.06%
2020/01/14	5	37.93	0	0.00	37.85	5	1,910	0.26%
2020/01/13	0	0.00	3	38.30	38.10	-3	1,991	-0.15%
2020/01/08	1	36.40	0	0.00	36.35	1	2,210	0.05%
2020/01/07	1	36.45	0	0.00	36.55	1	2,221	0.05%
2020/01/06	4	36.64	0	0.00	36.55	4	2,281	0.18%
2020/01/03	0	0.00	0.6	37.00	37.10	-0.6	2,288	-0.03%
2020/01/02	3	37.60	2	37.70	37.65	1	2,289	0.04%
2019/12/24	5	37.53	1	37.70	37.50	4	2,283	0.18%
2019/12/20	3	37.73	0	0.00	37.75	3	2,309	0.13%
2019/12/17	2	38.85	0	0.00	38.65	2	2,280	0.09%
2019/12/13	1	40.90	9	40.83	39.10	-8	2,239	-0.36%
2019/12/09	1	39.40	8	39.46	39.05	-7	1,949	-0.36%
2019/12/04	3	38.50	0	0.00	38.00	3	1,906	0.16%
2019/11/29	0	0.00	2	37.75	37.50	-2	1,842	-0.11%
2019/11/27	1	37.85	0	0.00	37.65	1	1,914	0.05%
2019/11/13	0	0.00	1	37.05	36.95	-1	1,950	-0.05%
2019/11/11	6	36.57	0	0.00	36.50	6	1,950	0.31%
2019/11/07	0	0.00	1	38.45	38.35	-1	1,907	-0.05%
2019/11/06	0	0.00	1	39.45	39.50	-1	1,888	-0.05%
2019/11/04	3	39.80	0	0.00	39.30	3	1,866	0.16%
2019/11/01	1	39.20	0	0.00	39.55	1	1,848	0.05%
2019/10/31	0	0.00	1	39.10	39.10	-1	1,846	-0.05%
2019/10/29	3	40.75	0	0.00	39.40	3	1,811	0.17%
2019/10/28	1	41.20	2	41.35	41.40	-1	1,739	-0.06%
2019/10/24	2	41.20	2	41.25	41.05	0	1,558	0.00%
2019/10/23	1	40.55	5	40.75	40.80	-4	1,434	-0.28%
2019/10/22	7	40.29	35	40.55	40.50	-28	1,348	-2.08%
2019/10/21	4	39.50	2	39.60	39.95	2	1,230	0.16%
2019/10/18	54	39.06	26	38.64	39.50	28	1,178	2.38%
2019/10/16	0	0.00	16	37.58	37.75	-16	989	-1.62%
2019/10/15	1	37.55	0	0.00	37.30	1	961	0.10%
2019/10/14	1	36.50	2	36.88	37.60	-1	964	-0.10%
2019/10/09	3	35.15	1	35.00	35.05	2	903	0.22%
2019/10/08	6	35.75	0	0.00	35.60	6	891	0.67%
2019/10/07	10	36.85	0	0.00	36.50	10	880	1.14%
2019/10/04	6	36.04	1	36.65	36.35	5	892	0.56%
2019/10/03	1	36.25	0	0.00	36.40	1	893	0.11%
2019/10/01	1	37.45	0	0.00	37.20	1	937	0.11%
2019/09/27	3	37.60	3	37.83	37.55	0	936	0.00%
2019/09/26	1	38.80	0	0.00	38.20	1	935	0.11%
2019/09/25	3	38.53	0	0.00	38.45	3	935	0.32%
2019/09/20	0	0.00	1	38.05	37.90	-1	928	-0.11%
2019/09/18	5	37.80	0	0.00	37.75	5	933	0.54%
2019/09/17	6	37.81	0	0.00	37.60	6	936	0.64%
2019/09/10	4	37.74	0	0.00	37.65	4	991	0.40%
2019/09/02	0	0.00	3	39.73	39.55	-3	980	-0.31%
2019/08/30	4	40.38	3	40.28	39.85	1	977	0.10%
2019/08/29	1	40.60	1	40.50	40.70	0	943	0.00%
2019/08/28	0	0.00	4	40.45	40.50	-4	926	-0.43%
2019/08/22	1	39.95	0	0.00	39.20	1	1,006	0.10%
2019/08/20	1	39.15	1	38.95	38.70	0	991	0.00%
2019/08/07	2	37.65	1	36.95	36.85	1	1,070	0.09%
2019/08/06	0	0.00	1	36.80	36.85	-1	1,096	-0.09%
2019/08/02	2	38.88	5	38.97	38.85	-3	1,131	-0.27%
2019/07/30	2	39.65	1	39.40	39.40	1	1,163	0.09%
2019/07/29	1	40.20	0	0.00	40.25	1	1,176	0.08%
2019/07/26	1	40.60	1	40.70	40.55	0	1,186	0.00%
2019/07/25	3	40.45	0	0.00	40.80	3	1,190	0.25%
2019/07/24	1	40.25	0	0.00	39.95	1	1,185	0.08%
2019/07/22	1	40.30	0	0.00	40.70	1	1,268	0.08%
2019/07/17	0	0.00	2	39.45	39.60	-2	1,409	-0.14%
2019/07/11	0	0.00	3	38.85	38.85	-3	1,629	-0.18%
2019/07/09	2	39.80	3	39.37	39.10	-1	1,678	-0.06%
2019/07/08	1	40.55	12	40.10	39.90	-11	1,721	-0.64%
2019/07/05	0	0.00	1	40.30	40.70	-1	1,739	-0.06%
2019/07/02	10	39.50	0	0.00	39.35	10	1,813	0.55%
2019/06/28	2	38.00	0	0.00	38.00	2	1,926	0.10%
2019/06/27	0	0.00	2	38.05	38.35	-2	1,962	-0.10%
2019/06/25	0	0.00	10	38.49	38.20	-10	2,016	-0.50%
2019/06/21	4	39.15	0	0.00	39.00	4	2,060	0.19%
2019/06/20	5	39.15	0	0.00	39.10	5	2,094	0.24%
2019/06/19	1	39.10	1	39.50	39.40	0	2,146	0.00%
2019/06/18	4	39.01	0	0.00	38.80	4	2,174	0.18%
2019/06/14	0	0.00	2	37.80	37.85	-2	2,407	-0.08%
2019/06/13	5	38.35	0	0.00	37.95	5	2,497	0.20%
2019/06/06	1	38.00	0	0.00	37.65	1	2,505	0.04%
2019/05/31	5	37.80	5	39.53	40.15	0	2,416	0.00%
2019/05/29	2	35.73	3	36.15	36.20	-1	2,357	-0.04%
2019/05/28	1	36.05	1	36.05	36.10	0	2,372	0.00%
2019/05/27	1	36.20	0	0.00	36.40	1	2,417	0.04%
2019/05/24	1	36.55	0	0.00	36.20	1	2,433	0.04%
2019/05/17	8	38.35	0	0.00	38.35	8	2,477	0.32%
2019/05/16	0	0.00	3	39.45	39.25	-3	2,487	-0.12%
2019/05/15	12	39.83	2	39.78	39.55	10	2,520	0.40%
2019/05/14	0	0.00	1	38.95	39.10	-1	2,554	-0.04%
2019/05/13	6	39.12	0	0.00	39.50	6	2,535	0.24%
2019/05/10	4	41.25	0	0.00	41.50	4	2,505	0.16%
2019/05/06	4	44.34	1	44.50	44.00	3	2,436	0.12%
2019/04/29	6	45.48	0	0.00	45.00	6	2,367	0.25%
2019/04/26	2	46.25	7	47.71	46.00	-5	2,341	-0.21%
2019/04/25	1	49.15	11	48.93	49.05	-10	2,243	-0.45%
2019/04/24	0	0.00	2	47.43	47.45	-2	2,064	-0.10%
2019/04/23	2	46.93	1	46.20	46.80	1	2,042	0.05%
2019/04/22	0	0.00	3	47.30	47.00	-3	2,035	-0.15%
2019/04/19	3	45.95	4	46.11	46.70	-1	2,012	-0.05%
2019/04/18	5	45.99	1	46.80	45.50	4	1,996	0.20%
2019/04/17	33	48.49	22	47.97	47.30	11	1,952	0.56%
2019/04/16	0	0.00	9	46.64	47.80	-9	1,801	-0.50%
2019/04/15	10	45.45	0	0.00	45.65	10	1,755	0.57%
2019/04/08	0	0.00	2	47.10	47.00	-2	1,563	-0.13%
2019/04/03	4	47.18	3	46.57	47.05	1	1,534	0.07%
2019/04/02	0	0.00	3	46.10	46.00	-3	1,449	-0.21%
2019/04/01	4	44.75	24	44.37	44.80	-20	1,403	-1.42%
2019/03/29	0	0.00	5	45.71	45.50	-5	1,368	-0.37%
2019/03/28	9	44.93	8	44.77	44.70	1	1,351	0.07%
2019/03/27	12	46.21	0	0.00	46.15	12	1,328	0.90%
2019/03/26	8	46.96	0	0.00	46.95	8	1,324	0.60%
2019/03/25	3	47.90	1	47.20	47.90	2	1,309	0.15%
2019/03/22	1	48.55	5.2	48.03	48.70	-4.2	1,272	-0.33%
2019/03/21	0	0.00	7	48.26	48.00	-7	1,218	-0.57%
2019/03/20	2	48.88	11	47.55	48.30	-9	1,163	-0.77%
2019/03/19	0	0.00	15	46.44	46.35	-15	1,030	-1.46%
2019/03/18	7.2	44.04	8	43.39	44.10	-0.8	896	-0.09%
2019/03/13	1	40.60	0	0.00	40.20	1	830	0.12%
2019/03/12	2	40.63	0	0.00	40.40	2	843	0.24%
2019/03/11	1	39.70	0	0.00	40.10	1	867	0.12%
2019/03/07	6	40.00	0	0.00	39.55	6	907	0.66%
2019/03/05	4	40.85	0	0.00	40.60	4	967	0.41%
2019/02/26	3	42.30	2	41.35	41.90	1	957	0.10%
2019/02/25	5	41.18	16	41.41	41.35	-11	953	-1.15%
2019/02/22	22	41.37	4	41.41	41.45	18	989	1.82%
2019/02/21	0	0.00	3	40.75	40.85	-3	960	-0.31%
2019/02/19	5	39.80	8	39.83	40.20	-3	941	-0.32%
2019/02/18	7	40.31	1	40.15	40.15	6	935	0.64%
2019/02/14	4	41.20	11	40.78	40.85	-7	898	-0.78%
2019/02/13	6	40.25	5	40.30	42.00	1	858	0.12%
2019/02/12	1	38.25	0	0.00	38.30	1	786	0.13%
2019/01/30	5	37.55	0	0.00	37.55	5	791	0.63%
2019/01/21	0	0.00	1	38.00	37.65	-1	1,015	-0.10%
2019/01/18	3	37.35	0	0.00	37.60	3	1,065	0.28%
2019/01/17	0	0.00	2	37.50	37.50	-2	1,114	-0.18%
2019/01/16	1	37.65	0	0.00	37.85	1	1,174	0.09%
2019/01/09	8	36.56	0	0.00	36.60	8	1,396	0.57%
2019/01/07	5	36.62	8	36.65	36.60	-3	1,413	-0.21%
2019/01/03	2	37.00	2	37.50	37.00	0	1,439	0.00%
2019/01/02	5	36.78	0	0.00	37.00	5	1,438	0.35%
2018/12/28	1	36.30	0	0.00	36.90	1	1,440	0.07%
2018/12/27	2	36.80	0	0.00	36.80	2	1,440	0.14%
2018/12/26	2	36.88	0	0.00	36.75	2	1,438	0.14%
2018/12/25	3	37.20	0	0.00	36.95	3	1,441	0.21%
2018/12/22	0	0.00	1	37.80	37.95	-1	1,459	-0.07%
2018/12/21	0	0.00	1	36.80	37.50	-1	1,467	-0.07%
2018/12/20	2	37.85	4	38.95	37.35	-2	1,464	-0.14%
2018/12/19	1	38.65	0	0.00	38.80	1	1,456	0.07%
2018/12/18	3	38.30	0	0.00	37.85	3	1,441	0.21%
2018/12/17	1	36.50	4	38.60	38.90	-3	1,434	-0.21%
2018/12/12	0	0.00	1	37.90	37.60	-1	1,430	-0.07%
2018/12/10	4	36.58	0	0.00	36.50	4	1,447	0.28%
2018/12/07	5	37.20	0	0.00	36.80	5	1,446	0.35%
2018/12/06	5	36.00	0	0.00	36.25	5	1,445	0.35%
2018/12/05	0	0.00	0	39.15	39.15	0	1,419	0.00%
2018/12/04	9	40.40	16	40.93	40.60	-7	1,419	-0.49%
2018/11/30	4	39.23	3	39.45	39.35	1	1,380	0.07%
2018/11/29	6	39.73	11	39.94	39.20	-5	1,365	-0.37%
2018/11/28	3	39.13	0	0.00	38.95	3	1,318	0.23%
2018/11/26	3	37.70	0	0.00	37.75	3	1,294	0.23%
2018/11/23	0	0.00	9	38.46	37.60	-9	1,294	-0.70%
2018/11/22	2	39.20	9	38.90	38.40	-7	1,290	-0.54%
2018/11/21	5	34.00	0	0.00	38.80	5	1,246	0.40%
2018/11/20	1	35.80	0	0.00	35.30	1	1,191	0.08%
2018/11/16	2	35.80	0	0.00	35.80	2	1,188	0.17%
2018/11/15	5	35.95	0	0.00	36.15	5	1,192	0.42%
2018/11/13	0	0.00	1	35.65	36.50	-1	1,183	-0.08%
2018/11/08	0	0.00	2	37.30	37.20	-2	1,202	-0.17%
2018/11/05	0	0.00	5	39.50	38.80	-5	1,212	-0.41%
2018/11/02	2	40.50	2	40.00	40.10	0	1,212	0.00%
2018/11/01	2	39.30	3	38.33	39.00	-1	1,143	-0.09%
2018/10/31	3	37.18	3	36.40	38.05	0	1,127	0.00%
2018/10/30	3	35.90	0	0.00	35.90	3	1,124	0.27%
2018/10/29	0	0.00	21	36.99	35.70	-21	1,124	-1.87%
2018/10/26	25	38.34	2	38.80	37.05	23	1,136	2.02%
2018/10/25	2	38.20	2	38.20	38.20	0	1,105	0.00%
2018/10/24	7	37.92	2	37.55	40.00	5	1,057	0.47%
2018/10/23	17	38.46	1	38.55	38.25	16	995	1.61%
2018/10/22	0	0.00	2	36.78	39.00	-2	944	-0.21%
2018/10/19	3	36.30	2	36.43	36.55	1	906	0.11%
2018/10/18	4	37.71	2	37.65	37.75	2	885	0.23%
2018/10/17	4	36.61	5	36.90	36.40	-1	836	-0.12%