天鈺 (4961)-群益金鼎-敦南券商分點個股進出

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
229.5
漲跌
▲1.5
漲幅
+0.66%
成交量
459張
產業
上市半導體類股
843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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/11	2	237.50	0	0.00	236.00	2	1,023	0.20%
2024/12/03	0	0.00	0.1	239.50	237.50	-0.1	1,027	-0.01%
2024/11/28	0	229.00	0	0.00	234.00	0	1,022	0.00%
2024/11/21	1	238.50	0	0.00	240.50	1	1,011	0.10%
2024/11/14	0	0.00	1	244.00	246.50	-1	1,051	-0.10%
2024/11/12	0	0.00	0.1	245.50	241.50	-0.1	1,061	-0.01%
2024/11/07	1	249.00	0	0.00	249.50	1	1,085	0.09%
2024/11/04	0	241.00	0	0.00	239.50	0	1,105	0.00%
2024/11/01	1	244.00	0	0.00	245.00	1	1,114	0.09%
2024/10/29	2	256.99	0	0.00	248.50	2	1,102	0.18%
2024/10/28	0	0.00	0.4	272.00	275.00	-0.4	1,044	-0.04%
2024/10/25	0	0.00	1	276.00	275.00	-1	1,043	-0.10%
2024/10/23	0	0.00	0.1	287.00	282.00	-0.1	1,055	0.00%
2024/10/21	0	0.00	2.2	282.26	280.00	-2.2	1,034	-0.21%
2024/10/17	0	0.00	1.1	281.81	277.00	-1.1	1,055	-0.10%
2024/10/16	1	274.00	0	0.00	273.00	1	1,060	0.09%
2024/10/09	0	0.00	1	278.00	269.00	-1	1,061	-0.09%
2024/10/08	0	0.00	0.4	273.00	275.00	-0.4	1,056	-0.03%
2024/10/07	1	274.50	0	283.00	278.00	1	1,069	0.09%
2024/10/04	1	274.00	2.5	271.80	268.00	-1.5	1,069	-0.14%
2024/09/30	1	269.50	0	0.00	266.50	1	1,146	0.09%
2024/09/27	0	0.00	1	265.50	269.00	-1	1,247	-0.08%
2024/09/26	0	0.00	3.6	273.65	266.50	-3.6	1,329	-0.27%
2024/09/25	0.8	270.47	0	0.00	271.00	0.8	1,356	0.06%
2024/09/24	1	268.50	0	0.00	269.50	1	1,389	0.07%
2024/09/23	2	269.25	2	268.50	270.50	0	1,407	0.00%
2024/09/20	0	0.00	0	261.00	262.00	0	1,409	0.00%
2024/09/11	0	0.00	7.5	241.00	241.00	-7.5	1,530	-0.49%
2024/09/10	1	241.51	0	0.00	241.50	1	1,594	0.06%
2024/08/30	2	264.75	1	268.50	267.50	1	1,817	0.06%
2024/08/29	1	266.50	1	266.50	266.50	0	1,818	0.00%
2024/08/26	0	262.50	0.1	262.00	262.00	0	1,857	0.00%
2024/08/22	0	0.00	1	266.00	266.50	-1	1,912	-0.05%
2024/08/20	0	0.00	1	267.00	265.50	-1	1,910	-0.05%
2024/08/19	0	0.00	1	264.00	264.50	-1	1,919	-0.05%
2024/08/16	0	0.00	0	258.50	259.50	0	1,934	0.00%
2024/08/14	0	0.00	0	255.00	257.00	0	1,984	0.00%
2024/08/12	0	0.00	0	251.00	253.00	0	2,005	0.00%
2024/08/06	0	0.00	0.1	230.50	237.00	-0.1	2,113	0.00%
2024/08/05	0.3	233.83	0	0.00	233.00	0.3	2,116	0.01%
2024/08/01	1	260.50	0	0.00	264.50	1	2,170	0.05%
2024/07/29	1	252.50	0	0.00	249.50	1	2,392	0.04%
2024/07/22	0.1	250.00	0	0.00	252.00	0.1	2,393	0.00%
2024/07/19	3	259.17	0	0.00	256.50	3	2,385	0.13%
2024/07/16	0	0.00	0.4	261.50	263.50	-0.4	2,376	-0.01%
2024/07/10	1	258.00	0	0.00	258.00	1	2,496	0.04%
2024/07/08	0	0.00	0.3	261.50	258.00	-0.3	2,531	-0.01%
2024/07/05	2	270.00	0	0.00	267.00	2	2,516	0.08%
2024/07/03	6.3	279.41	5	284.70	276.00	1.3	2,501	0.05%
2024/07/02	0	0.00	1.1	267.73	282.00	-1.1	2,444	-0.04%
2024/07/01	0.6	268.00	0	0.00	266.00	0.6	2,429	0.02%
2024/06/28	0	0.00	1	272.00	271.50	-1	2,420	-0.04%
2024/06/18	9	285.50	9	281.94	280.50	0	2,841	0.00%
2024/06/17	0	0.00	0.1	280.06	282.00	-0.1	2,820	0.00%
2024/06/13	0	0.00	0.1	274.50	276.00	-0.1	2,990	0.00%
2024/05/29	0.3	262.50	0	0.00	258.50	0.3	3,441	0.01%
2024/05/28	3	258.50	0	0.00	266.50	3	3,425	0.09%
2024/05/24	0	0.00	2	254.25	255.00	-2	3,427	-0.06%
2024/05/22	0	0.00	1	256.50	256.00	-1	3,444	-0.03%
2024/05/21	1	265.50	0	0.00	264.00	1	3,465	0.03%
2024/05/20	0	0.00	1	270.00	270.50	-1	3,555	-0.03%
2024/05/17	9	266.72	0.1	265.00	268.50	8.9	3,675	0.24%
2024/05/15	0	0.00	7	265.43	261.00	-7	3,646	-0.19%
2024/05/14	2	256.50	0	0.00	261.00	2	3,634	0.06%
2024/05/13	3	252.67	7	250.93	244.00	-4	3,617	-0.11%
2024/05/08	1	271.00	2	269.50	272.50	-1	3,517	-0.03%
2024/05/07	10.6	273.37	7	273.64	272.50	3.6	3,487	0.10%
2024/05/06	5	272.00	5	273.40	274.50	0	3,425	0.00%
2024/05/03	3	265.00	4.1	260.37	260.00	-1.1	3,307	-0.03%
2024/05/02	6	254.67	6	250.33	250.00	0	3,218	0.00%
2024/04/30	0	0.00	3	247.17	246.00	-3	3,189	-0.09%
2024/04/26	2	239.00	1	240.50	240.00	1	3,191	0.03%
2024/04/24	1	243.00	2	240.25	242.00	-1	3,198	-0.03%
2024/04/23	1	237.00	0	0.00	236.50	1	3,182	0.03%
2024/04/22	0.2	226.00	9	224.50	222.50	-8.8	3,168	-0.28%
2024/04/19	0.3	232.00	1	242.00	231.50	-0.7	3,153	-0.02%
2024/04/18	0	243.50	0	0.00	244.00	0	3,107	0.00%
2024/04/15	0	252.00	1	260.50	261.50	-1	3,024	-0.03%
2024/04/12	2	259.00	2	256.50	259.00	0	3,005	0.00%
2024/04/11	1	253.50	0	0.00	253.50	1	2,986	0.03%
2024/04/10	1.2	259.67	1	259.50	253.50	0.2	2,988	0.01%
2024/04/09	0.2	262.50	1	262.00	260.50	-0.9	2,958	-0.03%
2024/04/08	0	263.00	0	0.00	266.50	0	2,939	0.00%
2024/04/03	0	0.00	1	277.00	268.50	-1	2,903	-0.03%
2024/04/01	0	0.00	2	277.00	276.50	-2	2,842	-0.07%
2024/03/29	2	268.00	1	266.00	268.00	1	2,813	0.04%
2024/03/28	1	277.00	2	279.00	270.00	-1	2,784	-0.04%
2024/03/27	13.1	276.84	10	279.35	283.00	3.1	2,719	0.11%
2024/03/26	8	265.87	9.1	266.30	264.00	-1.1	2,546	-0.04%
2024/03/25	0.5	258.50	0	262.50	258.00	0.5	2,437	0.02%
2024/03/22	0	0.00	1.1	262.32	260.00	-1.1	2,430	-0.05%
2024/03/21	3	263.00	2.1	261.00	260.50	0.9	2,443	0.04%
2024/03/20	7.2	261.58	5.1	262.86	260.00	2.1	2,472	0.09%
2024/03/19	2.1	262.83	1	264.50	265.00	1.1	2,457	0.04%
2024/03/18	5	266.20	6.2	262.19	261.00	-1.2	2,431	-0.05%
2024/03/15	2.2	261.00	0	261.00	262.50	2.2	2,310	0.10%
2024/03/14	3	258.83	3	260.50	254.00	0	2,195	0.00%
2024/03/13	0	0.00	0.2	257.50	250.00	-0.2	2,116	-0.01%
2024/03/12	14	256.25	10	256.70	250.00	4	2,063	0.19%
2024/03/11	0	254.06	4	254.13	251.50	-4	1,948	-0.20%
2024/03/08	3.5	234.50	0	0.00	236.50	3.5	1,878	0.19%
2024/03/07	0	0.00	0	231.50	230.00	0	1,949	0.00%
2024/03/06	1	238.00	5	238.50	237.50	-4	2,002	-0.20%
2024/03/05	5	242.50	0	0.00	242.50	5	2,150	0.23%
2024/03/04	2	248.75	0.1	249.92	245.00	1.9	2,174	0.09%
2024/02/29	4	241.25	0	0.00	241.50	4	2,200	0.18%
2024/02/27	1	248.00	0	0.00	245.00	1	2,182	0.05%
2024/02/26	2.2	245.59	0	0.00	245.00	2.2	2,188	0.10%
2024/02/23	2	246.25	1	245.52	245.50	1	2,188	0.05%
2024/02/22	8	251.62	8	249.50	251.00	0	2,187	0.00%
2024/02/21	9	257.61	12	257.63	254.50	-3	2,192	-0.14%
2024/02/20	5	251.49	3	247.18	262.50	2	2,163	0.09%
2024/02/19	0	240.00	0	240.00	239.00	0	2,019	0.00%
2024/02/15	0	231.50	0	0.00	233.00	0	2,078	0.00%
2024/02/05	0.2	232.00	0	0.00	229.00	0.2	2,081	0.01%
2024/02/02	0	0.00	1	234.50	233.00	-1	2,068	-0.05%
2024/02/01	0.3	234.17	0	0.00	232.50	0.3	2,081	0.01%
2024/01/29	0	236.50	0	0.00	237.50	0	2,183	0.00%
2024/01/18	1	230.51	1	239.00	235.50	0	2,360	0.00%
2024/01/17	1	242.50	0	0.00	237.00	1	2,350	0.04%
2024/01/15	1	243.00	0	0.00	244.00	1	2,360	0.04%
2024/01/12	1	238.50	0	0.00	238.50	1	2,354	0.04%
2024/01/10	2	237.00	0	0.00	239.00	2	2,380	0.08%
2024/01/08	0	0.00	2	242.50	239.50	-2	2,395	-0.08%
2024/01/05	2	245.75	0	0.00	244.50	2	2,379	0.08%
2024/01/04	0	245.00	0	0.00	243.00	0	2,383	0.00%
2024/01/03	0.2	250.00	1	249.50	250.00	-0.8	2,388	-0.03%
2024/01/02	0.3	252.83	0	0.00	251.50	0.3	2,405	0.01%
2023/12/29	1	257.00	0	0.00	257.50	1	2,425	0.04%
2023/12/27	1	266.50	2	263.50	266.50	-1	2,526	-0.04%
2023/12/26	1	264.50	5	262.70	262.00	-4	2,554	-0.16%
2023/12/21	2	255.50	0	0.00	255.00	2	2,823	0.07%
2023/12/19	4	256.00	0	0.00	255.00	4	2,846	0.14%
2023/12/18	0.2	253.52	0	0.00	259.50	0.2	2,906	0.01%
2023/12/15	2	257.25	0	0.00	256.00	2	2,993	0.07%
2023/12/14	0	259.00	0	0.00	259.00	0	3,121	0.00%
2023/12/13	0	0.00	5	268.60	261.50	-5	3,094	-0.16%
2023/12/12	0	270.23	2.1	270.38	269.00	-2.1	3,389	-0.06%
2023/12/11	0	280.00	0	0.00	278.50	0	3,580	0.00%
2023/12/07	1	283.55	0	0.00	285.00	1	3,560	0.03%
2023/12/06	0	284.50	0	0.00	285.50	0	3,547	0.00%
2023/12/05	1	285.98	2	285.00	284.50	-1	3,548	-0.03%
2023/12/04	8	291.82	7.3	289.68	291.00	0.7	3,546	0.02%
2023/12/01	0	282.50	0	287.00	289.50	0	3,492	0.00%
2023/11/30	7	287.79	4.1	281.22	282.50	3	3,460	0.09%
2023/11/29	2	274.50	5	277.40	277.00	-3	3,370	-0.09%
2023/11/27	1	276.00	2	273.25	275.00	-1	3,310	-0.03%
2023/11/21	2	276.00	0	0.00	275.50	2	3,282	0.06%
2023/11/20	11	280.73	12	275.92	281.00	-1	3,268	-0.03%
2023/11/17	4	271.50	3.9	266.18	277.00	0.1	3,247	0.00%
2023/11/16	1	262.00	0	260.50	258.00	1	3,171	0.03%
2023/11/14	0	262.00	4	256.88	262.50	-4	3,178	-0.13%
2023/11/13	3	255.67	0	0.00	253.00	3	3,163	0.09%
2023/11/10	1	252.00	0	0.00	247.00	1	3,161	0.03%
2023/11/08	1	258.00	0.1	258.50	254.50	0.9	3,171	0.03%
2023/11/06	1	265.99	0	0.00	259.00	1	3,240	0.03%
2023/11/03	0	271.21	0	0.00	268.50	0	3,363	0.00%
2023/11/02	0	274.00	0	0.00	279.00	0	3,438	0.00%
2023/11/01	0	271.00	1	271.03	273.50	-1	3,411	-0.03%
2023/10/31	2	274.04	1	283.00	266.50	1	3,395	0.03%
2023/10/27	3	257.00	3	262.33	258.00	0	3,352	0.00%
2023/10/23	1	264.98	1	258.50	256.00	0	3,392	0.00%
2023/10/16	1	268.50	0	0.00	265.50	1	3,362	0.03%
2023/10/13	1	267.50	1.1	269.33	269.00	-0.1	3,370	0.00%
2023/10/12	0	0.00	1	268.00	269.00	-1	3,384	-0.03%
2023/10/11	0	0.00	1	266.50	266.50	-1	3,381	-0.03%
2023/10/06	1	270.00	1	273.00	275.00	0	3,364	0.00%
2023/10/05	0	278.00	0.2	272.50	272.50	-0.1	3,348	0.00%
2023/10/04	0	273.50	2	273.00	278.50	-2	3,329	-0.06%
2023/10/03	0	0.00	2	280.51	280.50	-2	3,290	-0.06%
2023/10/02	2	278.24	2	280.50	280.00	0	3,219	0.00%
2023/09/28	2	280.23	1	275.00	277.00	1	3,202	0.03%
2023/09/27	5.2	273.68	4.1	274.70	274.50	1	3,180	0.03%
2023/09/26	5	265.20	7.3	267.17	264.50	-2.3	3,082	-0.07%
2023/09/25	0	253.50	0	0.00	257.00	0	2,971	0.00%
2023/09/22	2	249.01	4	244.25	253.50	-2	2,968	-0.07%
2023/09/21	14	255.43	9	254.61	255.00	5	3,039	0.16%
2023/09/20	4	258.26	5	261.29	251.50	-1	2,980	-0.03%
2023/09/19	4.4	242.93	10.1	244.19	250.50	-5.7	2,908	-0.20%
2023/09/18	2	258.50	4	258.50	258.50	-2	2,808	-0.07%
2023/09/06	30	159.88	11	163.54	156.50	19	2,869	0.66%
2023/09/05	3	152.17	6.1	154.46	157.50	-3.1	2,538	-0.12%
2023/09/04	0	0.00	6	140.50	143.50	-6	2,319	-0.26%
2023/08/31	2	143.00	0	0.00	143.50	2	2,338	0.09%
2023/08/29	4	144.75	2	139.75	139.50	2	2,350	0.09%
2023/08/28	6	144.33	7	143.79	144.50	-1	2,336	-0.04%
2023/08/25	2	142.00	2	142.50	142.00	0	2,344	0.00%
2023/08/24	3	140.00	4	141.25	140.00	-1	2,321	-0.04%
2023/08/18	0	0.00	3	127.00	127.00	-3	2,298	-0.13%
2023/08/14	0	128.00	0	0.00	126.50	0	2,321	0.00%
2023/08/11	0	0.00	10	134.00	133.00	-10	2,303	-0.43%
2023/08/10	1	134.00	0	0.00	132.50	1	2,344	0.04%
2023/08/04	1	142.50	1	142.00	143.00	0	2,458	0.00%
2023/08/02	1	143.00	0	0.00	140.50	1	2,484	0.04%
2023/07/31	0	0.00	1	141.00	141.00	-1	2,524	-0.04%
2023/07/28	1	149.00	1	147.53	148.00	0	2,540	0.00%
2023/07/27	0	0.00	1	146.00	146.00	-1	2,406	-0.04%
2023/07/24	0	133.00	0	0.00	131.00	0	2,544	0.00%
2023/07/21	2	137.25	0	0.00	137.00	2	2,558	0.08%
2023/07/20	0	0.00	2	139.75	140.50	-2	2,616	-0.08%
2023/07/19	0	0.00	1	139.50	138.00	-1	2,660	-0.04%
2023/07/17	7	137.86	0	0.00	137.00	7	2,870	0.24%
2023/07/14	1	138.00	1	138.50	138.50	0	3,035	0.00%
2023/07/13	5	138.20	0	0.00	137.50	5	3,160	0.16%
2023/07/07	0	0.00	3	137.17	137.50	-3	3,640	-0.08%
2023/07/06	1	141.01	2	141.50	139.50	-1	3,780	-0.03%
2023/07/05	1	142.50	1	143.00	143.00	0	3,800	0.00%
2023/07/04	0	0.00	1	144.00	143.50	-1	3,890	-0.03%
2023/07/03	1	142.00	0	0.00	142.50	1	3,883	0.03%
2023/06/30	3	142.17	1	142.50	143.00	2	3,882	0.05%
2023/06/28	1	141.50	0	0.00	142.00	1	3,884	0.03%
2023/06/27	1	143.00	0	0.00	141.00	1	3,905	0.03%
2023/06/26	2	151.50	0	0.00	150.00	2	3,915	0.05%
2023/06/21	0	0.00	0	155.50	154.50	0	3,917	0.00%
2023/06/19	1	158.50	5	160.80	160.50	-4	3,977	-0.10%
2023/06/16	7	161.21	6	161.75	160.00	1	4,026	0.02%
2023/06/15	0	0.00	1	166.50	168.00	-1	3,966	-0.03%
2023/06/13	1	168.00	1	171.00	167.00	0	4,042	0.00%
2023/06/12	3	167.00	3	166.67	168.00	0	4,040	0.00%
2023/06/09	1	162.00	3	162.00	162.00	-2	4,005	-0.05%
2023/06/08	1	160.50	1	161.50	161.50	0	4,064	0.00%
2023/06/06	2	158.50	0	0.00	160.00	2	4,226	0.05%
2023/05/31	0	159.00	0	0.00	159.00	0	4,553	0.00%
2023/05/29	3	153.33	1	154.00	154.00	2	4,750	0.04%
2023/05/25	0	0.00	2	154.50	153.50	-2	4,952	-0.04%
2023/05/24	2	153.50	0	0.00	153.50	2	5,150	0.04%
2023/05/18	0	0.00	4	155.50	153.50	-4	7,045	-0.06%
2023/05/17	1	153.00	0	0.00	153.00	1	7,071	0.01%
2023/05/16	0	0.00	2	153.00	153.50	-2	7,100	-0.03%
2023/05/15	6	147.92	3	148.50	148.00	3	7,069	0.04%
2023/05/12	1	155.50	0	0.00	155.50	1	7,031	0.01%
2023/05/11	1	154.50	0	0.00	155.50	1	7,061	0.01%
2023/05/10	2	155.50	1	155.00	156.50	1	7,205	0.01%
2023/05/09	1	153.50	1	153.50	153.50	0	7,224	0.00%
2023/05/08	3	154.33	4.2	156.55	157.50	-1.2	7,241	-0.02%
2023/05/05	1	152.50	1	152.00	152.00	0	7,288	0.00%
2023/05/04	3	153.00	3	154.50	154.50	0	7,351	0.00%
2023/05/03	0	0.00	1	159.00	160.00	-1	7,304	-0.01%
2023/04/28	2	166.95	4	163.50	158.00	-2	7,469	-0.03%
2023/04/26	0.1	156.50	0	0.00	156.50	0.1	7,423	0.00%
2023/04/25	2	158.00	5	156.10	157.50	-3	7,555	-0.04%
2023/04/24	2	161.00	6	159.92	163.50	-4	7,644	-0.05%
2023/04/21	1	160.50	1	157.00	156.00	0	7,779	0.00%
2023/04/20	3	166.17	5	166.50	163.50	-2	7,952	-0.03%
2023/04/19	39.1	176.16	32.1	175.98	173.50	7	8,190	0.09%
2023/04/18	9	184.28	7.1	185.48	184.50	1.9	8,378	0.02%
2023/04/17	8	183.75	12.2	182.64	181.00	-4.2	8,475	-0.05%
2023/04/14	12.2	180.27	10.1	179.12	182.50	2.1	8,436	0.03%
2023/04/13	2	176.00	4	176.50	174.50	-2	8,414	-0.02%
2023/04/12	10	176.05	6	175.75	176.00	4	8,385	0.05%
2023/04/11	4	177.50	5	179.00	179.00	-1	8,325	-0.01%
2023/04/10	1	171.00	1	171.00	170.50	0	8,223	0.00%
2023/04/07	3	174.17	4	175.00	173.50	-1	8,328	-0.01%
2023/04/06	1	168.50	11	168.55	169.50	-10	8,236	-0.12%
2023/03/31	2	168.00	1	168.00	168.50	1	8,239	0.01%
2023/03/27	1	177.43	1	170.50	170.50	0	8,261	0.00%
2023/03/24	1	178.00	1	174.52	174.50	0	8,263	0.00%
2023/03/21	1	175.50	1	178.00	175.50	0	8,227	0.00%
2023/03/17	4.8	171.26	4	172.75	171.00	0.8	8,124	0.01%
2023/03/15	2	168.25	2	170.00	167.50	0	8,036	0.00%
2023/03/14	0.3	163.17	0	0.00	166.00	0.3	8,043	0.00%
2023/03/13	0	162.50	1	162.00	163.50	-1	8,172	-0.01%
2023/03/10	2	167.00	3	167.83	165.50	-1	8,167	-0.01%
2023/03/09	2	171.50	1	172.00	172.00	1	8,123	0.01%
2023/03/08	2	177.48	2	177.00	177.00	0	8,065	0.00%
2023/03/07	1	175.50	1	176.00	175.50	0	8,032	0.00%
2023/03/03	4	179.49	3.1	179.25	174.50	0.9	7,949	0.01%
2023/03/02	1	173.51	1	175.50	175.00	0	7,760	0.00%
2023/03/01	0	168.00	0	0.00	170.00	0	7,633	0.00%
2023/02/24	5.1	167.62	3	168.50	166.50	2.1	7,552	0.03%
2023/02/23	7	169.57	12	170.33	168.50	-5	7,509	-0.07%
2023/02/22	9	169.11	10	170.95	169.00	-1	7,412	-0.01%
2023/02/21	13	181.31	11	180.00	179.50	2	7,333	0.03%
2023/02/20	22	173.95	20	172.98	181.00	2	7,155	0.03%
2023/02/17	84	163.82	87.2	164.73	165.50	-3.2	6,858	-0.05%
2023/02/16	12	154.04	4	148.75	158.50	8	6,025	0.13%
2023/02/15	4	146.00	6.3	145.60	144.50	-2.3	6,039	-0.04%
2023/02/14	4	144.88	8	144.75	145.00	-4	6,152	-0.07%
2023/02/10	1	142.50	2	142.75	142.00	-1	6,761	-0.01%
2023/02/09	9	144.83	6	145.50	143.50	3	6,815	0.04%
2023/02/08	16	148.81	13	147.73	147.50	3	6,789	0.04%
2023/02/07	20	145.48	20	143.90	146.50	0	6,656	0.00%
2023/02/06	7	141.36	6	141.42	141.00	1	6,628	0.02%
2023/02/03	2	142.50	1	142.00	141.00	1	6,621	0.02%
2023/02/02	2	146.75	4	143.50	148.00	-2	6,567	-0.03%
2023/02/01	0.1	142.75	8	143.12	143.00	-7.9	6,528	-0.12%
2023/01/31	0	143.50	1	143.50	144.00	-1	6,539	-0.02%
2023/01/30	3	141.83	0	0.00	142.00	3	6,434	0.05%
2023/01/17	5	135.50	5	135.70	135.50	0	6,421	0.00%
2023/01/16	5	138.50	11	139.05	138.00	-6	6,464	-0.09%
2023/01/13	12	138.54	8	137.56	139.50	4	6,533	0.06%
2023/01/12	6	140.92	7	140.57	141.00	-1	6,501	-0.02%
2023/01/11	11	142.68	15	141.77	142.50	-4	6,492	-0.06%
2023/01/10	11	139.91	10	139.70	141.50	1	6,728	0.01%
2023/01/09	43	137.90	36	136.68	137.00	7	6,614	0.11%
2023/01/06	7	132.57	4	130.65	133.00	3	6,260	0.05%
2023/01/05	10	129.25	10	128.40	127.00	0	5,932	0.00%
2023/01/04	4	124.88	6	124.75	126.00	-2	5,738	-0.03%
2023/01/03	18	125.33	26	123.71	123.00	-8	5,628	-0.14%
2022/12/30	1	119.00	1	116.00	115.50	0	5,479	0.00%
2022/12/28	1	116.00	1	117.50	116.00	0	5,504	0.00%
2022/12/27	12	123.54	13	121.15	121.50	-1	5,482	-0.02%
2022/12/21	0	0.00	1	114.50	114.00	-1	5,445	-0.02%
2022/12/20	3	116.67	0	0.00	115.00	3	5,484	0.05%
2022/12/19	1	122.00	5	121.30	120.50	-4	5,499	-0.07%
2022/12/15	1	123.00	0	0.00	122.50	1	5,462	0.02%
2022/12/13	0	0.00	1	117.00	115.50	-1	5,358	-0.02%
2022/12/12	5	116.20	1	116.00	116.50	4	5,358	0.07%
2022/12/09	0	0.00	3	118.00	118.00	-3	5,360	-0.06%
2022/12/08	0	0.00	1	120.00	120.00	-1	5,345	-0.02%
2022/12/07	3	120.67	6	118.83	117.50	-3	5,331	-0.06%
2022/12/06	11	121.73	6	123.58	121.00	5	5,297	0.09%
2022/12/05	9	129.44	9	130.06	128.00	0	5,222	0.00%
2022/12/02	5	128.50	1	129.00	128.00	4	5,051	0.08%
2022/12/01	1	126.50	1	125.50	125.50	0	4,997	0.00%
2022/11/29	1	119.51	0	0.00	121.00	1	4,974	0.02%
2022/11/21	2	122.00	0	0.00	120.00	2	4,934	0.04%
2022/11/17	1	126.00	1	126.50	127.00	0	4,886	0.00%
2022/11/16	0	0.00	4	129.00	129.00	-4	4,805	-0.08%
2022/11/15	9	122.56	8	124.38	127.50	1	4,727	0.02%
2022/11/14	46	121.76	50	118.09	123.50	-4	4,713	-0.08%
2022/11/11	9	126.22	7	126.93	123.00	2	4,723	0.04%
2022/11/10	35	125.89	31	125.29	125.00	4	4,583	0.09%
2022/11/09	55	125.55	55	124.72	125.50	0	4,502	0.00%
2022/11/08	11	116.91	13	119.00	121.00	-2	4,138	-0.05%
2022/11/07	7	109.07	38	108.32	110.00	-31	4,134	-0.75%
2022/11/04	3	106.33	1.2	106.00	106.50	1.8	4,062	0.04%
2022/11/03	2	106.50	1	104.00	108.00	1	4,050	0.02%
2022/11/02	31.2	105.98	0	0.00	105.50	31.2	4,032	0.77%
2022/11/01	3	104.33	1	104.00	103.50	2	4,043	0.05%
2022/10/28	6	100.58	7	102.00	102.00	-1	4,111	-0.02%
2022/10/27	4	104.25	4	105.50	105.50	0	4,100	0.00%
2022/10/26	7	103.07	2	103.50	104.50	5	4,061	0.12%
2022/10/24	17	109.06	31	107.92	105.50	-14	3,958	-0.35%
2022/10/21	55	105.87	36	105.65	105.00	19	3,877	0.49%
2022/10/20	17	109.29	15	110.20	110.50	2	3,736	0.05%
2022/10/19	19	111.58	32	111.33	112.00	-13	3,619	-0.36%
2022/10/18	75	111.05	77	109.59	111.50	-2	3,478	-0.06%
2022/10/17	47	102.27	45	101.63	107.50	2	3,097	0.06%
2022/10/14	2	97.50	2	93.00	98.00	0	2,972	0.00%
2022/10/13	0	0.00	3	90.30	89.10	-3	2,990	-0.10%
2022/10/11	0	0.00	5	97.50	98.30	-5	2,953	-0.17%
2022/10/07	5	100.50	0	0.00	100.50	5	2,949	0.17%
2022/10/06	1	98.90	0	0.00	100.00	1	2,965	0.03%
2022/10/05	1	101.50	1	99.60	100.00	0	2,988	0.00%
2022/10/04	0	0.00	4	99.28	101.00	-4	2,962	-0.14%
2022/10/03	0	0.00	5	95.10	95.80	-5	2,945	-0.17%
2022/09/30	3	92.53	0	0.00	93.20	3	2,965	0.10%
2022/09/29	5	91.28	1	93.20	90.80	4	2,983	0.13%
2022/09/28	3	90.30	0	0.00	90.20	3	3,006	0.10%
2022/09/27	1	96.80	1	95.90	96.00	0	3,039	0.00%
2022/09/26	2	100.00	5	99.28	97.60	-3	3,029	-0.10%
2022/09/22	1	107.50	0	0.00	109.00	1	3,063	0.03%
2022/09/21	1	107.50	0	0.00	108.00	1	3,083	0.03%
2022/09/20	0.1	110.00	2	108.50	110.00	-2	3,102	-0.06%
2022/09/16	1	111.00	1	109.50	109.00	0	3,147	0.00%
2022/09/14	0	0.00	1	112.50	113.00	-1	3,255	-0.03%
2022/09/13	2	114.75	0	0.00	114.50	2	3,283	0.06%
2022/09/12	0	0.00	1	118.50	117.00	-1	3,343	-0.03%
2022/09/07	3	114.50	0	0.00	114.00	3	3,426	0.09%
2022/09/06	0	0.00	2	114.50	115.00	-2	3,427	-0.06%
2022/09/05	2	121.75	5	116.50	116.00	-3	3,434	-0.09%
2022/09/02	2	123.25	2	124.00	123.50	0	3,403	0.00%
2022/09/01	3	125.50	1	123.00	122.00	2	3,414	0.06%
2022/08/31	2	125.50	1	125.50	127.50	1	3,398	0.03%
2022/08/30	2	124.00	2	124.25	124.50	0	3,380	0.00%
2022/08/29	3	122.17	1	122.00	122.50	2	3,397	0.06%
2022/08/26	0	0.00	1	126.50	125.50	-1	3,418	-0.03%
2022/08/25	1	125.50	0	0.00	125.50	1	3,546	0.03%
2022/08/24	1	124.00	2	125.75	124.00	-1	3,720	-0.03%
2022/08/23	0	0.00	2	125.75	125.00	-2	3,712	-0.05%
2022/08/22	4	131.00	5	128.90	127.50	-1	3,696	-0.03%
2022/08/19	15	130.83	2	131.75	127.50	13	3,623	0.36%
2022/08/18	5	129.30	8	128.63	130.00	-3	3,525	-0.09%
2022/08/17	1	122.50	6	122.17	121.50	-5	3,343	-0.15%
2022/08/16	8	121.50	2	121.50	122.50	6	3,325	0.18%
2022/08/15	6	122.25	3	124.33	123.50	3	3,290	0.09%
2022/08/12	1	109.50	1	110.00	117.50	0	3,119	0.00%
2022/08/09	0	0.00	4	107.25	106.50	-4	3,062	-0.13%
2022/08/05	1	105.50	0	0.00	105.00	1	3,021	0.03%
2022/08/04	0.1	108.00	12	105.13	104.50	-12	2,996	-0.40%
2022/07/29	3	144.00	3	143.17	141.50	0	2,907	0.00%
2022/07/27	1	141.50	1	141.50	147.00	0	2,882	0.00%
2022/07/26	0	0.00	1	142.00	142.50	-1	2,882	-0.03%
2022/07/18	1	137.50	1	135.50	136.50	0	2,925	0.00%
2022/07/15	0	134.00	0	0.00	134.50	0	2,932	0.00%
2022/07/14	2	131.75	2	128.00	133.50	0	2,917	0.00%
2022/07/13	3	130.00	0	0.00	130.00	3	2,897	0.10%
2022/07/12	0	0.00	2	123.50	124.50	-2	2,865	-0.07%
2022/07/08	6	132.00	6	133.50	132.00	0	2,857	0.00%
2022/07/07	2	128.25	0	0.00	128.50	2	2,818	0.07%
2022/07/06	2	126.00	4	125.13	122.50	-2	2,781	-0.07%
2022/07/05	10	125.65	15	126.83	128.50	-5	2,753	-0.18%
2022/07/04	2	131.25	1	130.00	130.00	1	2,670	0.04%
2022/07/01	0	0.00	3	128.83	127.50	-3	2,669	-0.11%
2022/06/30	1	136.00	4	136.25	135.00	-3	2,602	-0.12%
2022/06/29	1	139.50	0	0.00	140.50	1	2,576	0.04%
2022/06/28	0	0.00	1	141.00	140.50	-1	2,551	-0.04%
2022/06/27	0	0.00	1	147.00	146.00	-1	2,535	-0.04%
2022/06/23	0	0.00	1	142.50	141.50	-1	2,494	-0.04%
2022/06/22	1	140.50	1	145.00	140.50	0	2,456	0.00%
2022/06/21	0	0.00	1	148.50	152.50	-1	2,395	-0.04%
2022/06/20	4	152.75	6	149.00	146.50	-2	2,378	-0.08%
2022/06/17	4	159.50	6	158.83	158.00	-2	2,321	-0.09%
2022/06/16	3	169.83	2	167.25	165.00	1	2,276	0.04%
2022/06/15	1	174.50	0	0.00	173.00	1	2,267	0.04%
2022/06/14	1	173.00	1	176.50	176.50	0	2,294	0.00%
2022/06/13	2	173.00	2	173.50	172.50	0	2,286	0.00%
2022/06/10	1	180.50	0	0.00	180.50	1	2,287	0.04%
2022/06/09	2	185.25	0	0.00	185.00	2	2,280	0.09%
2022/06/07	1	187.50	0	0.00	186.50	1	2,291	0.04%
2022/06/06	3	190.00	3	189.50	190.50	0	2,290	0.00%
2022/06/02	6	199.42	3	199.67	196.00	3	2,280	0.13%
2022/06/01	1	201.50	5	199.10	199.00	-4	2,180	-0.18%
2022/05/30	1	180.00	0	0.00	182.00	1	1,991	0.05%
2022/05/27	1	175.50	0	0.00	176.00	1	2,009	0.05%
2022/05/26	1	174.50	0	0.00	173.50	1	2,059	0.05%
2022/05/25	1	174.50	1	176.50	177.50	0	2,114	0.00%
2022/05/24	1	182.50	2	175.25	174.50	-1	2,158	-0.05%
2022/05/23	2	181.50	3	183.00	180.50	-1	2,188	-0.05%
2022/05/20	1	187.50	1	187.00	187.00	0	2,176	0.00%
2022/05/19	1	184.00	1	186.50	189.50	0	2,181	0.00%
2022/05/18	14	188.71	13	188.54	189.00	1	2,160	0.05%
2022/05/17	0	0.00	1	182.00	182.50	-1	2,120	-0.05%
2022/05/16	1	180.00	0	0.00	176.50	1	2,128	0.05%
2022/05/12	0	0.00	1	177.00	175.50	-1	2,162	-0.05%
2022/05/10	1	179.00	2	176.00	180.00	-1	2,238	-0.04%
2022/05/09	1	177.50	4	176.75	175.00	-3	2,281	-0.13%
2022/05/06	2	183.50	2	184.00	183.00	0	2,294	0.00%
2022/05/05	0	0.00	1	183.50	181.00	-1	2,285	-0.04%
2022/05/03	3	179.00	5	176.50	179.50	-2	2,330	-0.09%
2022/04/29	2	175.75	1	177.00	175.50	1	2,383	0.04%
2022/04/28	2	166.75	1.1	169.64	170.00	0.9	2,389	0.04%
2022/04/27	0	0.00	2	160.00	165.00	-2	2,384	-0.08%
2022/04/22	0	0.00	1	188.00	185.50	-1	2,465	-0.04%
2022/04/15	2	191.25	0	0.00	191.00	2	3,135	0.06%
2022/04/13	0	0.00	3	201.33	201.00	-3	3,455	-0.09%
2022/04/12	1	201.00	0	0.00	199.50	1	3,688	0.03%
2022/04/11	1	198.00	1	200.00	201.00	0	3,765	0.00%
2022/04/08	0	0.00	1	202.50	203.00	-1	3,789	-0.03%
2022/04/07	2	205.75	4	205.00	199.50	-2	3,811	-0.05%
2022/04/06	1	202.50	5	203.00	203.00	-4	3,804	-0.11%
2022/03/28	1	208.50	1	207.50	207.50	0	4,205	0.00%
2022/03/25	3	215.17	2	214.00	212.50	1	4,322	0.02%
2022/03/24	2	214.00	1	215.50	215.50	1	4,511	0.02%
2022/03/23	2	216.75	0	0.00	216.00	2	4,764	0.04%
2022/03/22	1	213.50	0	0.00	213.50	1	5,253	0.02%
2022/03/18	1	218.00	0	0.00	218.00	1	5,444	0.02%
2022/03/17	3	213.83	0	0.00	215.50	3	5,503	0.05%
2022/03/16	0	0.00	1	207.50	207.00	-1	5,541	-0.02%
2022/03/15	0	0.00	2	208.00	204.00	-2	5,606	-0.04%
2022/03/14	0	0.00	1	211.50	214.50	-1	5,694	-0.02%
2022/03/10	0	0.00	1	211.50	213.00	-1	6,114	-0.02%
2022/03/09	1	204.50	0	0.00	204.50	1	6,145	0.02%
2022/03/08	4	203.38	8	202.63	198.00	-4	6,239	-0.06%
2022/03/07	1	206.00	4	208.51	205.50	-3	6,302	-0.05%
2022/03/02	1	218.00	1	219.00	220.00	0	6,569	0.00%
2022/03/01	6	224.33	5.5	222.60	222.50	0.6	6,584	0.01%
2022/02/25	3	217.69	4	219.88	221.00	-1	6,628	-0.01%
2022/02/24	6	216.33	4	219.75	213.50	2	6,683	0.03%
2022/02/23	0	0.00	4	218.75	220.00	-4	6,765	-0.06%
2022/02/22	1	216.00	0	0.00	211.50	1	7,017	0.01%
2022/02/21	3	218.50	1	215.00	218.50	2	7,564	0.03%
2022/02/18	0	0.00	1	213.50	217.50	-1	8,065	-0.01%
2022/02/16	1	219.00	2	218.25	219.00	-1	8,291	-0.01%
2022/02/15	0	0.00	1	213.50	213.50	-1	8,324	-0.01%
2022/02/14	5	212.80	5	211.60	212.00	0	8,398	0.00%
2022/02/11	1	222.50	1.2	221.08	220.00	-0.2	8,439	0.00%
2022/02/10	5	223.20	3	221.67	220.50	2	8,669	0.02%
2022/02/09	2	219.75	3	220.00	225.00	-1	8,714	-0.01%
2022/02/08	2	215.00	2	214.25	215.00	0	8,781	0.00%
2022/02/07	3	208.00	2	203.00	208.00	1	8,799	0.01%
2022/01/26	1.3	206.68	1	208.50	207.50	0.3	8,873	0.00%
2022/01/25	3	210.17	3	208.67	206.00	0	8,938	0.00%
2022/01/21	4	213.50	2	214.75	211.00	2	9,094	0.02%
2022/01/20	4	220.13	11	220.27	221.00	-7	9,324	-0.08%
2022/01/19	8	220.88	10	220.80	221.50	-2	9,417	-0.02%
2022/01/18	7	226.64	6.1	225.59	224.00	0.9	9,573	0.01%
2022/01/17	3.1	224.49	4	224.13	225.00	-0.9	9,576	-0.01%
2022/01/14	10	219.40	2	218.00	224.50	8	9,618	0.08%
2022/01/13	4	217.25	2	217.75	223.00	2	9,859	0.02%
2022/01/12	48.6	218.36	51.4	218.19	216.50	-2.8	9,788	-0.03%
2022/01/11	4	237.63	10	235.50	235.00	-6	9,581	-0.06%
2022/01/10	8	242.56	4	240.38	245.50	4	9,588	0.04%
2022/01/07	31	246.15	22	243.39	240.00	9	9,654	0.09%
2022/01/06	22	254.41	30	254.95	250.00	-8	9,635	-0.08%
2022/01/05	27	270.83	32	268.11	262.50	-5	9,570	-0.05%
2022/01/04	5	287.70	9	283.56	282.50	-4	9,419	-0.04%
2022/01/03	2	282.00	1	283.50	282.50	1	9,494	0.01%
2021/12/30	1	280.50	1	279.00	282.00	0	9,616	0.00%
2021/12/29	11	277.91	12	278.54	278.50	-1	9,888	-0.01%
2021/12/28	12	282.50	11	282.05	278.50	1	10,125	0.01%
2021/12/27	4	281.38	3.1	281.90	284.00	0.9	10,187	0.01%
2021/12/24	31	287.06	50	285.50	282.50	-19	10,270	-0.19%
2021/12/23	22.1	282.21	12	284.17	282.00	10.1	10,288	0.10%
2021/12/22	13.1	285.38	6	282.83	281.00	7.1	10,301	0.07%
2021/12/21	17	282.35	21	282.19	282.50	-4	10,381	-0.04%
2021/12/20	13	289.42	11	287.00	282.50	2	10,307	0.02%
2021/12/17	16	287.13	12.1	287.38	290.50	3.9	10,192	0.04%
2021/12/16	60.1	285.72	48.4	287.59	287.00	11.7	9,992	0.12%
2021/12/15	9	265.83	11	268.09	272.50	-2	9,609	-0.02%
2021/12/14	5	263.90	6	263.75	259.00	-1	9,553	-0.01%
2021/12/13	1	268.00	2	269.75	270.50	-1	9,539	-0.01%
2021/12/10	8	263.56	5	263.60	265.50	3	9,557	0.03%
2021/12/09	4	267.38	6	267.92	261.50	-2	9,555	-0.02%
2021/12/08	5	270.40	5	273.30	268.50	0	9,555	0.00%
2021/12/07	31	272.35	148	271.23	267.00	-117	9,599	-1.22%	大賣/鉅額交易
2021/12/06	124	258.96	9	260.44	264.50	115	9,410	1.22%	大買/鉅額交易
2021/12/03	1	257.50	5	255.50	254.50	-4	9,447	-0.04%
2021/12/02	9	259.67	7	257.64	254.50	2	9,558	0.02%
2021/12/01	4	254.25	6.1	254.57	257.50	-2.1	9,695	-0.02%
2021/11/30	1	250.00	3	252.50	248.50	-2	9,809	-0.02%
2021/11/29	7	245.21	9	245.39	246.50	-2	9,874	-0.02%
2021/11/26	35	253.50	18.1	254.12	251.00	16.9	9,929	0.17%
2021/11/25	5	258.40	4	257.50	253.00	1	10,021	0.01%
2021/11/24	27	258.80	32.1	256.86	257.50	-5.1	10,071	-0.05%
2021/11/23	3.1	259.65	1	260.50	256.50	2.1	10,093	0.02%
2021/11/22	4.1	267.55	3.3	267.95	265.50	0.8	10,135	0.01%
2021/11/19	15.2	271.39	12	270.75	268.50	3.2	10,232	0.03%
2021/11/18	40.1	269.11	35	271.31	264.50	5.1	10,168	0.05%
2021/11/17	26	248.00	27.2	248.00	255.00	-1.1	9,799	-0.01%
2021/11/16	40	231.56	23	231.70	232.00	17	9,604	0.18%
2021/11/15	4	228.00	12.2	227.25	226.00	-8.2	9,735	-0.08%
2021/11/12	5	221.90	4	223.13	221.00	1	10,128	0.01%
2021/11/11	15	217.40	14.1	220.82	220.00	0.9	10,218	0.01%
2021/11/10	6	219.50	2	217.75	219.50	4	10,290	0.04%
2021/11/09	26	226.46	34	223.63	221.50	-8	10,373	-0.08%
2021/11/08	3	214.00	2	214.25	216.00	1	10,265	0.01%
2021/11/05	29	211.95	16	212.00	211.50	13	10,462	0.12%
2021/11/04	7	208.79	10	205.05	205.50	-3	10,533	-0.03%
2021/11/03	12	207.08	14	208.04	208.50	-2	10,766	-0.02%
2021/11/02	17	205.41	36	205.76	200.50	-19	10,905	-0.17%
2021/11/01	22	210.00	15	210.93	208.50	7	11,120	0.06%
2021/10/29	21.2	215.92	22	215.02	213.00	-0.8	11,295	-0.01%
2021/10/28	42	215.74	41	215.44	216.50	1	11,663	0.01%
2021/10/27	6	203.50	12	203.17	205.00	-6	11,675	-0.05%
2021/10/26	42	201.29	39	202.09	199.50	3	11,770	0.03%
2021/10/25	22	188.98	22	190.64	193.50	0	11,769	0.00%
2021/10/22	5	191.50	4	192.63	191.00	1	11,912	0.01%
2021/10/21	46	199.68	23	205.09	194.50	23	12,062	0.19%
2021/10/20	8	192.06	29	192.62	193.50	-21	12,121	-0.17%
2021/10/19	28	190.54	26	191.00	191.00	2	12,609	0.02%
2021/10/18	3	183.83	16	184.78	185.50	-13	12,719	-0.10%
2021/10/15	36	186.64	24.2	186.49	185.00	11.8	12,805	0.09%
2021/10/14	26	183.40	14	184.29	184.00	12	12,805	0.09%
2021/10/13	5	179.30	7	181.57	177.00	-2	12,715	-0.02%
2021/10/12	5	184.60	16	188.78	181.50	-11	12,664	-0.09%
2021/10/08	10	190.70	11	193.23	188.50	-1	12,660	-0.01%
2021/10/07	18	193.44	10	193.80	191.50	8	12,590	0.06%
2021/10/06	44	192.64	67	191.51	189.00	-23	12,516	-0.18%
2021/10/05	49	186.09	24	188.13	195.50	25	12,300	0.20%
2021/10/04	7.1	189.03	17	180.41	178.00	-9.9	12,103	-0.08%
2021/10/01	6	193.75	7	190.36	189.50	-1	12,057	-0.01%
2021/09/30	6	194.67	9	194.72	195.50	-3	12,032	-0.02%
2021/09/29	5	201.10	1	202.00	199.00	4	12,076	0.03%
2021/09/28	6	214.92	6	215.67	208.50	0	12,365	0.00%
2021/09/27	19	208.61	19	212.71	214.00	0	12,396	0.00%
2021/09/24	26	205.65	30	207.00	207.50	-4	12,606	-0.03%
2021/09/23	6	203.92	6	201.50	201.50	0	12,705	0.00%
2021/09/22	5.2	202.08	28	201.14	200.50	-22.8	12,799	-0.18%
2021/09/17	3	212.50	7	208.43	213.50	-4	12,770	-0.03%
2021/09/16	33	211.02	26	206.98	206.00	7	12,761	0.05%
2021/09/15	24.1	209.02	15	208.50	210.50	9.1	12,800	0.07%
2021/09/14	40.1	210.22	39	210.21	210.00	1.1	12,875	0.01%
2021/09/13	5.2	211.14	3	212.33	210.00	2.2	12,984	0.02%
2021/09/10	41.2	214.52	55	214.78	218.00	-13.9	13,122	-0.11%
2021/09/09	18	212.44	26	215.25	213.50	-8	13,053	-0.06%
2021/09/08	34	207.28	32	208.55	207.00	2	13,004	0.02%
2021/09/07	58	214.99	48	215.00	213.00	10	13,018	0.08%
2021/09/06	10	217.45	12	219.79	212.00	-2	13,121	-0.02%
2021/09/03	71	235.53	70	232.22	231.50	1	13,002	0.01%
2021/09/02	3	232.33	16	230.34	228.00	-13	13,116	-0.10%
2021/09/01	27	233.89	4	235.00	237.00	23	13,352	0.17%
2021/08/31	17	231.00	22	230.89	229.00	-5	13,326	-0.04%
2021/08/30	8	224.25	4	226.00	226.50	4	13,286	0.03%
2021/08/27	20	225.50	43	224.27	226.50	-23	13,384	-0.17%
2021/08/26	18	226.11	20	227.90	226.00	-2	13,595	-0.01%
2021/08/25	20	227.20	26	226.37	232.00	-6	13,844	-0.04%
2021/08/24	10	224.45	22	222.68	222.50	-12	14,243	-0.08%
2021/08/23	30	233.82	12.3	233.95	234.00	17.7	14,417	0.12%
2021/08/20	27.3	228.03	30.4	227.28	228.00	-3.1	14,704	-0.02%
2021/08/19	33	232.41	37	228.14	221.00	-4	15,041	-0.03%
2021/08/18	88	236.91	99.4	236.11	245.50	-11.4	15,380	-0.07%
2021/08/17	11.1	253.27	24	254.38	248.00	-12.9	15,221	-0.08%
2021/08/16	46	266.34	32	264.24	263.50	14	15,504	0.09%
2021/08/13	43.2	270.52	60.5	270.39	266.50	-17.2	15,771	-0.11%
2021/08/12	10	279.75	7	281.14	277.00	3	16,288	0.02%
2021/08/11	53.2	289.40	39.1	285.75	281.00	14.1	16,540	0.09%
2021/08/10	20	295.10	6.8	293.19	293.50	13.2	16,531	0.08%
2021/08/09	21	297.29	211	289.54	291.00	-190	16,737	-1.14%	大賣/鉅額交易
2021/08/06	41	314.49	90	315.82	308.00	-49	17,109	-0.29%
2021/08/05	87.3	311.42	23	312.39	313.00	64.3	17,368	0.37%
2021/08/04	238	309.44	5	303.00	311.50	233	17,775	1.31%	大買/鉅額交易
2021/08/03	10	307.35	11	307.86	302.50	-1	17,640	-0.01%
2021/08/02	3	297.33	9	302.17	308.00	-6	17,509	-0.03%
2021/07/30	12	286.29	39	286.06	280.00	-27	17,665	-0.15%
2021/07/29	9	276.28	8	275.19	277.00	1	17,938	0.01%
2021/07/28	14	278.43	9	280.28	275.00	5	17,987	0.03%
2021/07/27	26	305.96	12	302.17	294.00	14	18,201	0.08%
2021/07/26	20	306.28	41.2	310.16	308.00	-21.2	18,245	-0.12%
2021/07/23	34	305.46	65	304.58	293.00	-31	18,170	-0.17%
2021/07/22	24	273.94	16.1	288.08	292.00	7.9	17,903	0.04%
2021/07/21	6.1	268.44	5	274.55	265.50	1.1	17,884	0.01%
2021/07/20	8	283.19	3.1	281.36	280.00	5	17,950	0.03%
2021/07/19	0	0.00	33	294.09	298.00	-33	18,202	-0.18%
2021/07/16	13.1	298.52	1	300.00	293.00	12.1	18,493	0.07%
2021/07/15	9	295.11	4	296.75	294.50	5	18,749	0.03%
2021/07/14	46	292.90	34	296.88	297.50	12	18,984	0.06%
2021/07/13	25	303.10	23	293.98	290.00	2	19,197	0.01%
2021/07/12	16.2	303.74	6	306.33	301.00	10.2	19,561	0.05%
2021/07/09	7	305.79	4	308.13	303.00	3	19,967	0.02%
2021/07/08	5	316.10	6	313.50	313.00	-1	20,442	0.00%
2021/07/07	15	316.97	8.1	317.78	311.50	6.9	20,778	0.03%
2021/07/06	11.1	326.50	5.2	321.00	318.00	5.9	21,045	0.03%
2021/07/05	46.1	334.07	36.3	339.54	334.00	9.8	21,315	0.05%
2021/07/02	6	318.92	11	318.73	319.50	-5	21,064	-0.02%
2021/07/01	10.2	316.74	19.1	313.66	311.00	-9	20,890	-0.04%
2021/06/30	16	306.03	9	307.78	307.50	7	20,642	0.03%
2021/06/29	6.1	300.03	8	300.13	295.50	-1.9	20,487	-0.01%
2021/06/28	10	293.20	6	291.75	295.00	4	20,342	0.02%
2021/06/25	20	296.75	18	294.17	290.00	2	20,256	0.01%
2021/06/24	3	289.17	4	291.75	293.00	-1	20,188	0.00%
2021/06/23	20	293.38	18	293.61	293.00	2	20,102	0.01%
2021/06/22	13	291.62	17	291.79	283.00	-4	19,932	-0.02%
2021/06/21	6.3	296.80	6	298.67	290.00	0.3	19,755	0.00%
2021/06/18	4	320.50	1	325.00	315.50	3	19,568	0.02%
2021/06/17	4	319.50	4	320.00	319.00	0	19,999	0.00%
2021/06/16	3	325.67	14	328.04	320.00	-11	20,601	-0.05%
2021/06/15	13	333.38	13	329.35	337.50	0	20,655	0.00%
2021/06/11	3	323.00	26	324.10	319.00	-23	20,896	-0.11%
2021/06/10	25	327.28	82	332.84	320.50	-57	21,010	-0.27%
2021/06/09	75	324.63	21	322.31	325.00	54	21,136	0.26%
2021/06/08	24	315.35	21	315.24	309.50	3	21,276	0.01%
2021/06/07	3	312.83	3.1	310.82	308.00	-0.1	21,834	0.00%
2021/06/04	27	318.35	7	316.43	315.00	20	22,590	0.09%
2021/06/03	20	317.43	24	317.42	317.50	-4	23,132	-0.02%
2021/06/02	25.1	306.32	32	308.05	308.00	-6.9	22,840	-0.03%
2021/06/01	46.1	335.32	29.1	335.55	312.50	17	22,469	0.08%
2021/05/31	10.1	338.09	18	336.42	334.00	-8	21,876	-0.04%
2021/05/28	57	332.70	51	333.85	330.00	6	21,498	0.03%
2021/05/27	62	317.81	57	318.67	321.50	5	21,043	0.02%
2021/05/26	65	314.77	187	314.80	307.00	-122	20,405	-0.60%	大賣/鉅額交易
2021/05/25	17	296.79	17	301.42	303.50	0	19,806	0.00%
2021/05/24	137	265.37	28	268.59	276.00	109	19,478	0.56%	大買/鉅額交易
2021/05/21	19	248.47	9	249.56	251.00	10	19,083	0.05%
2021/05/20	33.2	256.04	27	255.74	250.00	6.2	18,717	0.03%
2021/05/19	11	248.82	14	253.57	254.50	-3	19,163	-0.02%
2021/05/18	8	224.44	10.1	227.72	231.50	-2.1	19,224	-0.01%
2021/05/17	33	221.15	32	221.77	210.50	1	18,991	0.01%
2021/05/14	13	240.35	18.2	243.80	232.00	-5.2	20,039	-0.03%
2021/05/13	54	235.60	50.1	234.58	231.00	4	21,065	0.02%
2021/05/12	25	247.44	30	242.52	232.50	-5	21,372	-0.02%
2021/05/11	12.1	260.90	4	263.75	258.00	8.1	21,211	0.04%
2021/05/10	15.1	301.40	37	300.12	286.50	-22	21,479	-0.10%
2021/05/07	39	288.08	32.4	287.04	303.50	6.7	21,618	0.03%
2021/05/06	40	282.80	24	281.60	276.00	16	21,705	0.07%
2021/05/05	29.2	309.04	10	301.10	287.50	19.2	21,753	0.09%
2021/05/04	14.1	307.33	12.1	306.77	319.00	1.9	21,894	0.01%
2021/05/03	24.3	314.12	37.1	312.09	306.50	-12.8	21,659	-0.06%
2021/04/29	26.2	340.50	19	332.89	330.00	7.2	21,393	0.03%
2021/04/28	28	342.46	23	344.98	333.00	5	21,104	0.02%
2021/04/27	9	366.17	9	363.44	354.00	0	20,840	0.00%
2021/04/26	12	374.25	20	373.60	371.00	-8	20,640	-0.04%
2021/04/23	39	371.78	38	364.61	377.00	1	20,423	0.00%
2021/04/22	35	372.71	36.3	361.25	350.00	-1.3	20,056	-0.01%
2021/04/21	29	359.95	29	360.48	377.50	0	19,774	0.00%
2021/04/20	40.1	373.01	40	371.58	366.50	0.1	19,463	0.00%
2021/04/19	27.1	369.71	29	367.97	364.00	-2	19,179	-0.01%
2021/04/16	45.9	379.36	55	379.95	379.00	-9.1	18,902	-0.05%
2021/04/15	41.3	354.62	21	349.55	356.00	20.3	19,346	0.10%
2021/04/14	32.2	341.50	30.5	334.14	335.50	1.7	19,082	0.01%
2021/04/13	17.5	354.23	18.1	355.24	352.00	-0.6	18,903	0.00%
2021/04/12	32.1	357.56	27.3	337.46	330.00	4.9	18,907	0.03%
2021/04/09	48	379.00	40.3	378.11	366.50	7.8	18,943	0.04%
2021/04/08	12	357.50	13.5	366.41	371.00	-1.5	18,524	-0.01%
2021/04/07	2.2	331.90	0	0.00	337.50	2.2	18,423	0.01%
2021/04/06	0.1	319.10	0	0.00	325.00	0.1	18,440	0.00%
2021/04/01	1	298.84	1	291.00	300.50	0	18,437	0.00%
2021/03/31	1.1	291.64	0	0.00	287.00	1.1	18,432	0.01%
2021/03/30	0	0.00	1	291.00	291.00	-1	18,485	-0.01%
2021/03/29	0.1	291.40	0	0.00	289.00	0.1	18,517	0.00%
2021/03/26	1.1	290.05	5	290.20	292.00	-3.9	18,561	-0.02%
2021/03/25	0.1	272.60	2	269.00	270.00	-1.9	18,578	-0.01%
2021/03/24	40.1	270.10	1	274.00	278.00	39.1	18,639	0.21%
2021/03/23	1.2	258.52	4	269.50	270.00	-2.8	18,732	-0.01%
2021/03/22	70.1	292.96	81.3	289.28	284.00	-11.2	18,926	-0.06%
2021/03/19	39	288.90	36.2	291.50	290.00	2.9	18,728	0.02%
2021/03/18	1.3	272.60	16	274.44	276.00	-14.8	18,083	-0.08%
2021/03/17	32.4	267.74	78	263.61	251.00	-45.6	17,879	-0.26%
2021/03/16	60.2	247.57	29.1	255.56	256.50	31.1	18,194	0.17%
2021/03/15	23	224.87	20.6	227.64	233.50	2.4	18,008	0.01%
2021/03/12	53.1	213.02	56	215.75	212.50	-2.9	17,699	-0.02%
2021/03/11	48	201.36	58	204.60	209.00	-10	17,452	-0.06%
2021/03/10	59	208.25	61.1	206.97	199.00	-2	16,910	-0.01%
2021/03/09	29.5	200.04	87	194.76	203.50	-57.5	16,298	-0.35%
2021/03/08	0.3	190.90	0	0.00	188.00	0.3	15,699	0.00%
2021/03/05	1	210.00	0	0.00	208.50	1	15,741	0.01%
2021/03/04	1	220.00	5	218.30	216.50	-4	15,765	-0.03%
2021/03/03	6	217.58	1	219.50	221.00	5	15,862	0.03%
2021/03/02	0	217.00	4	221.13	205.50	-4	15,996	-0.02%
2021/02/26	61	199.15	0	0.00	213.00	61	16,270	0.37%
2021/02/25	2	210.00	1	212.00	203.50	1	16,294	0.01%
2021/02/24	7	207.50	5	208.00	205.00	2	16,318	0.01%
2021/02/23	80	195.19	0	0.00	206.00	80	16,418	0.49%
2021/02/22	1	200.50	5	200.50	198.00	-4	16,499	-0.02%
2021/02/19	90.2	215.36	196	211.23	206.50	-105.8	16,482	-0.64%	大賣/鉅額交易
2021/02/18	37.5	200.81	31	201.42	208.00	6.5	15,374	0.04%
2021/02/17	45	188.11	1	189.50	189.50	44	14,929	0.29%
2021/02/05	115.5	166.03	119	164.85	172.50	-3.5	14,868	-0.02%	大買/大賣/
2021/02/04	99	151.29	163	151.53	157.00	-64	13,420	-0.48%	大賣/
2021/02/03	98	140.47	52	140.66	146.00	46	11,733	0.39%
2021/02/02	30	134.48	24	135.38	133.00	6	10,947	0.05%
2021/02/01	49	128.17	52	128.52	130.50	-3	10,411	-0.03%
2021/01/29	26	131.27	35	132.40	127.00	-9	10,001	-0.09%
2021/01/28	29	135.55	27	135.02	136.00	2	9,454	0.02%
2021/01/27	42	125.92	40	126.43	127.00	2	8,914	0.02%
2021/01/26	11.1	130.79	21	130.28	126.00	-10	8,380	-0.12%
2021/01/25	8	142.30	118	149.59	139.50	-110	7,997	-1.38%	大賣/鉅額交易
2021/01/22	8	156.13	4	155.75	155.00	4	7,810	0.05%
2021/01/21	4	146.50	1	152.00	152.00	3	7,793	0.04%
2021/01/19	0	0.00	2	161.00	158.00	-2	7,755	-0.03%
2021/01/18	62	153.84	1	156.50	156.50	61	7,787	0.78%
2021/01/15	56	157.24	0	0.00	154.50	56	7,836	0.71%
2021/01/14	0	0.00	3	150.83	155.00	-3	7,819	-0.04%
2021/01/12	40	140.08	1	136.00	136.00	39	7,745	0.50%
2021/01/11	7	144.86	0	0.00	142.00	7	7,744	0.09%
2021/01/08	103	151.91	150	148.45	141.50	-47	7,744	-0.61%	大買/大賣/
2021/01/07	5	140.20	7.1	139.87	147.00	-2.1	6,863	-0.03%
2021/01/06	4.1	134.53	6	137.33	134.00	-1.9	6,667	-0.03%
2021/01/05	65	140.51	67.1	138.07	143.00	-2.1	6,362	-0.03%
2021/01/04	9	132.50	123	132.53	135.00	-114	6,202	-1.84%	大賣/鉅額交易
2020/12/31	0	0.00	46	118.00	123.00	-46	5,860	-0.78%
2020/12/30	0	0.00	2	114.00	112.00	-2	5,882	-0.03%
2020/12/29	2	108.00	0.8	111.50	111.00	1.2	5,873	0.02%
2020/12/28	0	0.00	1	107.00	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	76	97.44	4	98.40	98.40	72	5,789	1.24%
2020/12/23	99	87.23	0	0.00	91.00	99	5,724	1.73%
2020/12/22	10	91.20	0	0.00	82.80	10	5,705	0.18%
2020/12/17	100	87.00	6	88.77	92.60	94	5,630	1.67%
2020/12/16	25	85.67	122	86.07	84.20	-97	5,657	-1.71%	大賣/
2020/12/15	15	85.43	17.1	83.70	86.20	-2.1	5,516	-0.04%
2020/12/14	20	78.40	1	78.40	78.40	19	5,225	0.36%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	54	64.34	101.1	64.45	64.90	-47.1	5,154	-0.91%	大賣/
2020/12/09	15	63.20	0	0.00	63.20	15	4,332	0.35%
2020/12/08	1	56.90	16	56.13	57.50	-15	4,286	-0.35%
2020/12/07	1	51.60	2	50.00	52.30	-1	4,200	-0.02%
2020/12/04	11.3	46.39	6	47.78	47.60	5.3	3,960	0.13%
2020/12/03	59	47.08	66	46.45	46.30	-7	3,815	-0.18%
2020/12/02	23	43.97	32	43.70	43.75	-9	3,568	-0.25%
2020/12/01	5	43.20	104	42.85	43.10	-99	3,575	-2.77%	大賣/
2020/11/30	41	43.42	7	42.96	42.90	34	3,697	0.92%
2020/11/27	83	42.46	12.1	42.71	42.45	70.9	3,643	1.95%
2020/11/26	48	41.63	9	41.36	41.75	39	3,505	1.11%
2020/11/25	58	41.19	34	41.32	41.60	24	3,338	0.72%
2020/11/24	21	39.30	18	39.26	39.15	3	3,032	0.10%
2020/11/23	0	0.00	1	39.05	38.90	-1	2,993	-0.03%
2020/11/20	3	39.95	3	39.63	38.35	0	3,003	0.00%
2020/11/19	13	39.25	14	39.04	39.30	-1	2,904	-0.03%
2020/11/17	1	37.55	0	0.00	37.55	1	2,755	0.04%
2020/11/16	10	37.20	0	0.00	37.45	10	2,768	0.36%
2020/11/10	10	37.23	10	36.26	36.30	0	2,799	0.00%
2020/10/29	0	0.00	2	35.55	35.40	-2	3,058	-0.07%
2020/10/23	4	37.30	5	37.16	37.05	-1	3,018	-0.03%
2020/10/20	0	0.00	6	36.55	36.50	-6	2,962	-0.20%
2020/10/16	1	37.10	0	0.00	36.00	1	2,947	0.03%
2020/10/15	0	0.00	1	36.50	36.45	-1	2,932	-0.03%
2020/10/14	0	0.00	21	36.91	36.85	-21	2,918	-0.72%
2020/10/13	1	37.35	0	0.00	37.15	1	2,893	0.03%
2020/10/12	10	38.17	2.1	38.27	38.10	7.9	2,832	0.28%
2020/10/08	10	37.20	1	37.10	37.25	9	2,580	0.35%
2020/10/07	14	37.07	7	36.83	36.20	7	2,510	0.28%
2020/10/06	4	36.05	0	0.00	36.05	4	2,445	0.16%
2020/09/28	0.1	34.60	0	0.00	34.50	0.1	2,595	0.00%
2020/09/23	0	0.00	1	36.80	35.75	-1	2,791	-0.04%
2020/09/22	0	0.00	4	36.95	36.60	-4	2,839	-0.14%
2020/09/21	15	37.36	11.1	37.34	37.20	3.9	2,802	0.14%
2020/09/18	4	37.10	5	36.81	36.45	-1	2,706	-0.04%
2020/09/17	0	0.00	1	35.55	36.60	-1	2,726	-0.04%
2020/09/15	1	35.35	0	0.00	35.30	1	2,696	0.04%
2020/09/11	1	35.00	3	35.30	35.00	-2	2,694	-0.07%
2020/09/10	7	36.73	9	36.58	35.55	-2	2,668	-0.07%
2020/09/09	4	35.55	0	0.00	35.40	4	2,600	0.15%
2020/09/08	1	35.00	5	35.22	35.00	-4	2,575	-0.16%
2020/09/07	3	37.50	3	36.13	35.95	0	2,538	0.00%
2020/09/04	8	38.24	1	38.65	38.20	7	2,461	0.28%
2020/09/03	1	37.00	3	37.07	36.70	-2	2,313	-0.09%
2020/08/27	1	33.90	2	33.90	33.95	-1	2,209	-0.05%
2020/08/26	2	35.00	1	34.65	34.15	1	2,197	0.05%
2020/08/20	1	30.50	4	31.80	30.75	-3	2,085	-0.14%
2020/08/19	3	33.90	1	35.45	33.60	2	2,045	0.10%
2020/08/18	1	34.95	0	0.00	34.65	1	2,015	0.05%
2020/08/17	0	0.00	2	35.60	35.55	-2	2,002	-0.10%
2020/08/14	0	0.00	2	35.30	35.35	-2	1,979	-0.10%
2020/08/13	1	35.00	2	35.55	35.10	-1	1,969	-0.05%
2020/08/11	32	36.27	31	35.82	35.35	1	1,931	0.05%
2020/08/07	0	0.00	1	35.20	35.10	-1	1,812	-0.06%
2020/08/06	1	35.40	0	0.00	35.40	1	1,796	0.06%
2020/08/05	3	36.07	0	0.00	36.30	3	1,762	0.17%
2020/08/04	0	0.00	6	36.12	37.00	-6	1,701	-0.35%
2020/08/03	4	34.24	0	0.00	34.00	4	1,597	0.25%
2020/07/30	4	34.93	2	34.20	33.90	2	1,576	0.13%
2020/07/29	0	0.00	1	32.10	34.00	-1	1,547	-0.06%
2020/07/27	1	33.80	0	0.00	33.20	1	1,508	0.07%
2020/07/13	2	34.70	1	34.65	34.70	1	1,406	0.07%
2020/07/10	1	34.55	0	0.00	34.00	1	1,387	0.07%
2020/07/08	1	35.00	0	0.00	34.85	1	1,329	0.08%
2020/07/06	1	34.75	0	0.00	34.50	1	1,242	0.08%
2020/07/03	0	0.00	2	32.70	33.40	-2	1,167	-0.17%
2020/07/02	50	33.49	50	33.83	32.70	0	1,116	0.00%
2020/07/01	0	0.00	5.2	33.35	33.50	-5.2	998	-0.52%
2020/06/30	0	0.00	2	31.60	31.10	-2	928	-0.22%
2020/06/29	7	30.86	0	0.00	31.10	7	922	0.76%
2020/06/24	20	31.71	19	31.74	31.50	1	883	0.11%
2020/06/10	0	0.00	2	29.55	29.60	-2	805	-0.25%
2020/06/09	4	29.54	136.1	30.22	30.05	-132.1	811	-16.28%	大賣/鉅額交易
2020/06/08	144	29.90	9	29.55	29.55	135	780	17.29%	大買/鉅額交易
2020/05/15	0	0.00	1	26.55	26.30	-1	686	-0.15%
2020/05/14	1	27.25	0	0.00	26.95	1	681	0.15%
2020/05/13	0	0.00	4	27.65	27.70	-4	674	-0.59%
2020/05/11	4	28.30	0	0.00	28.25	4	680	0.59%
2020/05/08	0	0.00	4	28.58	27.85	-4	676	-0.59%
2020/05/07	4	28.15	0	0.00	28.35	4	669	0.60%
2020/05/05	0.2	27.10	0	0.00	27.10	0.2	674	0.02%
2020/04/27	0	0.00	0.2	27.70	27.80	-0.2	729	-0.02%
2020/04/24	0	0.00	1	27.05	27.05	-1	735	-0.14%
2020/04/23	1	27.35	0	0.00	27.30	1	739	0.14%
2020/04/22	3	25.98	3	26.27	26.60	0	740	0.00%
2020/04/20	0	0.00	1	27.15	27.15	-1	738	-0.14%
2020/04/17	2	27.65	1	27.90	27.20	1	762	0.13%
2020/04/14	0	0.00	10	26.65	27.15	-10	773	-1.29%
2020/04/13	10	26.61	0	0.00	26.30	10	763	1.31%
2020/04/09	0.2	25.70	0	0.00	25.70	0.2	770	0.02%
2020/04/07	0	0.00	0.2	24.80	24.95	-0.2	763	-0.02%
2020/03/30	0	0.00	0.2	23.40	23.55	-0.2	770	-0.02%
2020/03/27	2	24.23	2	24.08	23.35	0	773	0.00%
2020/03/26	0.2	22.85	0	0.00	22.95	0.2	761	0.02%
2020/03/25	0	0.00	3	23.03	22.90	-3	767	-0.39%
2020/03/24	4	21.78	1	21.50	21.95	3	768	0.39%
2020/03/20	2	21.03	2	21.13	21.20	0	781	0.00%
2020/03/18	0.2	21.40	0	0.00	21.40	0.2	1,023	0.01%
2020/03/17	0	0.00	1	21.90	22.50	-1	1,060	-0.09%
2020/03/13	1	24.70	0	0.00	25.20	1	1,043	0.10%
2020/03/10	0.1	30.80	0	0.00	30.80	0.1	1,046	0.01%
2020/02/06	0.1	34.15	0	0.00	34.15	0.1	1,267	0.01%
2020/01/13	0	0.00	1	38.10	38.10	-1	1,991	-0.05%
2020/01/07	1	36.60	0	0.00	36.55	1	2,221	0.05%
2019/12/31	0	0.00	1	37.65	37.60	-1	2,285	-0.04%
2019/12/30	1	37.90	0	0.00	37.80	1	2,287	0.04%
2019/12/24	0	0.00	1	37.55	37.50	-1	2,283	-0.04%
2019/12/23	0	0.00	2	37.75	37.65	-2	2,288	-0.09%
2019/12/20	0	0.00	3	37.75	37.75	-3	2,309	-0.13%
2019/12/18	0	0.00	3	38.55	38.50	-3	2,286	-0.13%
2019/12/17	0	0.00	1	38.95	38.65	-1	2,280	-0.04%
2019/12/16	0	0.00	15	38.78	38.90	-15	2,263	-0.66%
2019/12/13	36	40.58	13	40.53	39.10	23	2,239	1.03%
2019/12/12	0	0.00	7	39.31	39.40	-7	1,992	-0.35%
2019/12/09	0	0.00	4	39.30	39.05	-4	1,949	-0.21%
2019/12/04	0	0.00	3	38.10	38.00	-3	1,906	-0.16%
2019/12/03	10	39.00	10	39.15	38.70	0	1,904	0.00%
2019/12/02	3	37.90	3	37.98	38.55	0	1,860	0.00%
2019/11/28	1	38.00	1	37.90	37.75	0	1,852	0.00%
2019/11/27	0	0.00	1	37.90	37.65	-1	1,914	-0.05%
2019/11/26	1	37.70	0	0.00	37.60	1	1,951	0.05%
2019/11/19	0.1	38.45	0	0.00	38.45	0.1	2,002	0.00%
2019/11/15	1	38.60	1	38.90	39.05	0	2,007	0.00%
2019/11/12	0	0.00	1	36.90	37.20	-1	1,951	-0.05%
2019/11/11	2	36.73	0	0.00	36.50	2	1,950	0.10%
2019/11/07	1	38.35	0	0.00	38.35	1	1,907	0.05%
2019/11/04	2	39.95	0	0.00	39.30	2	1,866	0.11%
2019/10/31	2	39.35	0	0.00	39.10	2	1,846	0.11%
2019/10/30	2	40.00	0	0.00	40.05	2	1,828	0.11%
2019/10/29	3	39.98	5	41.00	39.40	-2	1,811	-0.11%
2019/10/28	1	41.15	1	41.50	41.40	0	1,739	0.00%
2019/10/25	3	40.65	0	0.00	41.05	3	1,654	0.18%
2019/10/24	3	41.40	3.1	40.95	41.05	-0.1	1,558	-0.01%
2019/10/23	10	40.58	11	40.52	40.80	-1	1,434	-0.07%
2019/10/22	11	40.23	11	40.20	40.50	0	1,348	0.00%
2019/10/21	1	39.95	0	0.00	39.95	1	1,230	0.08%
2019/10/18	9	39.38	0	0.00	39.50	9	1,178	0.76%
2019/09/24	0	0.00	0.2	37.80	37.90	-0.2	926	-0.02%
2019/09/19	0	0.00	7	37.81	37.75	-7	929	-0.75%
2019/09/17	7	37.62	0	0.00	37.60	7	936	0.75%
2019/09/11	0.1	37.60	1	37.55	37.55	-0.9	960	-0.09%
2019/09/06	0	0.00	2	39.20	38.95	-2	982	-0.20%
2019/09/05	0	0.00	8	39.45	39.15	-8	981	-0.82%
2019/08/30	3	40.37	0	0.00	39.85	3	977	0.31%
2019/08/23	2	39.60	0	0.00	39.65	2	1,011	0.20%
2019/08/21	0	0.00	1	39.15	39.50	-1	997	-0.10%
2019/08/20	1	39.05	1	39.25	38.70	0	991	0.00%
2019/08/19	2	38.90	2	38.78	38.70	0	990	0.00%
2019/08/16	1	38.35	0	0.00	38.25	1	988	0.10%
2019/08/02	0	0.00	1	39.00	38.85	-1	1,131	-0.09%
2019/07/29	1	40.35	0	0.00	40.25	1	1,176	0.08%
2019/07/25	0	0.00	1	40.50	40.80	-1	1,190	-0.08%
2019/07/22	50	39.50	50	40.25	40.70	0	1,268	0.00%
2019/07/18	0	0.00	10	40.15	39.80	-10	1,431	-0.70%
2019/07/17	0	0.00	5	39.35	39.60	-5	1,409	-0.35%
2019/07/16	1	38.65	13	39.18	39.30	-12	1,431	-0.84%
2019/07/15	8	38.41	0	0.00	38.50	8	1,438	0.56%
2019/07/10	10	38.87	0	0.00	38.65	10	1,671	0.60%
2019/07/09	1	39.50	0	0.00	39.10	1	1,678	0.06%
2019/07/08	5	40.05	0	0.00	39.90	5	1,721	0.29%
2019/07/05	5	39.45	7	40.52	40.70	-2	1,739	-0.11%
2019/07/04	5	38.95	0	0.00	39.60	5	1,763	0.28%
2019/07/02	0	0.00	1	39.50	39.35	-1	1,813	-0.06%
2019/06/21	1	39.50	1	39.25	39.00	0	2,060	0.00%
2019/06/20	1	39.10	0	0.00	39.10	1	2,094	0.05%
2019/06/18	3	39.07	1	38.85	38.80	2	2,174	0.09%
2019/06/11	1	38.75	1	38.50	38.15	0	2,506	0.00%
2019/06/05	1	38.70	2	38.65	38.15	-1	2,499	-0.04%
2019/06/04	1	38.00	0	0.00	37.65	1	2,471	0.04%
2019/06/03	1	38.90	1	38.95	38.50	0	2,463	0.00%
2019/05/31	0.2	40.45	0	0.00	40.15	0.2	2,416	0.01%
2019/05/23	1	37.00	0	0.00	36.65	1	2,460	0.04%
2019/05/13	0	0.00	2	39.20	39.50	-2	2,535	-0.08%
2019/05/10	0	0.00	2	41.98	41.50	-2	2,505	-0.08%
2019/05/07	0	0.00	1	44.25	44.10	-1	2,452	-0.04%
2019/05/06	2	44.35	1	44.20	44.00	1	2,436	0.04%
2019/05/03	1	46.10	1	45.25	46.00	0	2,408	0.00%
2019/05/02	0	0.00	1	45.40	45.35	-1	2,395	-0.04%
2019/04/30	1	45.10	2	45.98	46.00	-1	2,385	-0.04%
2019/04/29	2	45.15	0	0.00	45.00	2	2,367	0.08%
2019/04/26	3	47.08	0	0.00	46.00	3	2,341	0.13%
2019/04/25	2	48.88	4	49.10	49.05	-2	2,243	-0.09%
2019/04/23	0	0.00	2	47.00	46.80	-2	2,042	-0.10%
2019/04/18	0	0.00	31	47.17	45.50	-31	1,996	-1.55%
2019/04/17	35	48.66	5	48.95	47.30	30	1,952	1.54%
2019/04/16	0	0.00	5	47.95	47.80	-5	1,801	-0.28%
2019/04/15	1	45.40	0	0.00	45.65	1	1,755	0.06%
2019/04/11	0	0.00	5	47.69	46.90	-5	1,685	-0.30%
2019/04/10	0	0.00	19	48.16	47.90	-19	1,651	-1.15%
2019/04/09	29	47.37	6	47.88	47.15	23	1,591	1.45%
2019/04/08	0	0.00	3	46.65	47.00	-3	1,563	-0.19%
2019/04/03	2	47.60	3	47.53	47.05	-1	1,534	-0.07%
2019/04/02	8	45.86	0	0.00	46.00	8	1,449	0.55%
2019/04/01	2	44.45	0	0.00	44.80	2	1,403	0.14%
2019/03/28	0	0.00	1	44.70	44.70	-1	1,351	-0.07%
2019/03/26	0	0.00	5	47.08	46.95	-5	1,324	-0.38%
2019/03/25	5	47.50	0	0.00	47.90	5	1,309	0.38%
2019/03/22	1	48.00	5	48.46	48.70	-4	1,272	-0.31%
2019/03/21	0	0.00	17	48.43	48.00	-17	1,218	-1.39%
2019/03/20	18	47.90	13	48.08	48.30	5	1,163	0.43%
2019/03/19	4	45.91	1	47.00	46.35	3	1,030	0.29%
2019/03/18	1	44.15	11	42.47	44.10	-10	896	-1.12%
2019/03/07	0	0.00	5	40.00	39.55	-5	907	-0.55%
2019/03/04	0	0.00	1	41.30	40.55	-1	968	-0.10%
2019/02/27	0	0.00	5	41.60	41.30	-5	960	-0.52%
2019/02/26	0	0.00	1	43.00	41.90	-1	957	-0.10%
2019/02/25	20	41.01	0	0.00	41.35	20	953	2.10%
2019/02/22	0	0.00	7	41.32	41.45	-7	989	-0.71%
2019/02/21	1	40.20	0	0.00	40.85	1	960	0.10%
2019/02/20	5	40.00	0	0.00	40.00	5	948	0.53%
2019/02/19	5	40.00	0	0.00	40.20	5	941	0.53%
2019/02/18	1	40.60	0	0.00	40.15	1	935	0.11%
2019/02/15	0	0.00	5	40.70	39.70	-5	921	-0.54%
2019/02/14	0	0.00	3	40.85	40.85	-3	898	-0.33%
2019/02/13	3	40.00	3	40.07	42.00	0	858	0.00%
2019/02/12	1	38.45	2	38.40	38.30	-1	786	-0.13%
2019/01/15	0	0.00	1	38.00	37.95	-1	1,224	-0.08%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2018/12/28	1	36.50	0	0.00	36.90	1	1,440	0.07%
2018/12/26	2	36.85	0	0.00	36.75	2	1,438	0.14%
2018/12/22	0	0.00	1	38.20	37.95	-1	1,459	-0.07%
2018/12/20	3	38.18	0	0.00	37.35	3	1,464	0.20%
2018/12/18	0	0.00	1	38.30	37.85	-1	1,441	-0.07%
2018/12/17	0	0.00	2	38.60	38.90	-2	1,434	-0.14%
2018/12/14	1	37.00	0	0.00	36.95	1	1,430	0.07%
2018/12/12	0	0.00	1	38.40	37.60	-1	1,430	-0.07%
2018/12/07	2	36.80	0	0.00	36.80	2	1,446	0.14%
2018/12/06	1	36.30	0	0.00	36.25	1	1,445	0.07%
2018/11/29	3	39.48	1	40.70	39.20	2	1,365	0.15%
2018/11/21	0	0.00	6.1	38.80	38.80	-6.1	1,246	-0.49%
2018/11/20	2.1	35.45	0	0.00	35.30	2.1	1,191	0.18%
2018/11/14	0	0.00	1	37.35	36.85	-1	1,184	-0.08%
2018/11/13	0	0.00	10	35.65	36.50	-10	1,183	-0.84%
2018/11/12	0	0.00	5	36.67	36.40	-5	1,186	-0.42%
2018/11/09	0	0.00	6	36.80	36.95	-6	1,192	-0.50%
2018/11/08	2	38.40	1	37.30	37.20	1	1,202	0.08%
2018/11/07	0	0.00	3	37.80	37.65	-3	1,203	-0.25%
2018/11/06	2	38.23	6	38.70	37.05	-4	1,222	-0.33%
2018/11/05	4	39.15	5	39.50	38.80	-1	1,212	-0.08%
2018/11/02	28	40.22	5	40.75	40.10	23	1,212	1.90%
2018/11/01	10	39.38	0	0.00	39.00	10	1,143	0.87%
2018/10/31	0	0.00	3	37.87	38.05	-3	1,127	-0.27%
2018/10/30	3	35.98	0	0.00	35.90	3	1,124	0.27%
2018/10/26	6	38.05	20	38.25	37.05	-14	1,136	-1.23%
2018/10/23	0	0.00	1	38.80	38.25	-1	995	-0.10%
2018/10/18	1	37.10	1	36.95	37.75	0	885	0.00%