天鈺 (4961)-群益金鼎-高雄券商分點個股進出

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
240.5
漲跌
▼0.5
漲幅
-0.21%
成交量
874張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:14:30

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

天鈺 (4961)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	1	238.50	0	0.00	240.50	1	1,011	0.10%
2024/11/08	3	246.00	0	0.00	249.00	3	1,082	0.28%
2024/11/06	0	0.00	1	246.00	246.00	-1	1,102	-0.09%
2024/11/04	1	240.00	1	240.50	239.50	0	1,105	0.00%
2024/11/01	1	243.00	0	0.00	245.00	1	1,114	0.09%
2024/10/30	2	250.50	1	251.50	247.50	1	1,110	0.09%
2024/10/29	0.1	252.50	0	0.00	248.50	0.1	1,102	0.01%
2024/10/24	2	276.50	1	278.00	275.00	1	1,047	0.10%
2024/10/21	0	0.00	1.1	282.44	280.00	-1.1	1,034	-0.10%
2024/10/18	1	278.00	0	0.00	272.50	1	1,028	0.10%
2024/10/09	0	0.00	2	272.25	269.00	-2	1,061	-0.19%
2024/10/07	2	282.50	1	278.50	278.00	1	1,069	0.09%
2024/09/27	0	0.00	1.5	266.50	269.00	-1.5	1,247	-0.12%
2024/09/26	1	268.00	1	276.50	266.50	0	1,329	0.00%
2024/09/13	0	0.00	1	254.00	254.00	-1	1,422	-0.07%
2024/09/06	1	250.50	1	247.00	250.00	0	1,652	0.00%
2024/09/04	1	250.00	1	251.00	251.50	0	1,716	0.00%
2024/08/29	1	266.50	1	266.50	266.50	0	1,818	0.00%
2024/08/21	0	0.00	1	263.50	263.50	-1	1,907	-0.05%
2024/08/20	1	267.50	0	0.00	265.50	1	1,910	0.05%
2024/08/19	0	0.00	3	264.00	264.50	-3	1,919	-0.16%
2024/08/14	0	0.00	1	259.00	257.00	-1	1,984	-0.05%
2024/08/12	1	246.00	0	0.00	253.00	1	2,005	0.05%
2024/08/06	0	0.00	1	235.50	237.00	-1	2,113	-0.05%
2024/07/29	1	250.00	0	0.00	249.50	1	2,392	0.04%
2024/07/22	1	248.00	0	0.00	252.00	1	2,393	0.04%
2024/07/19	1	260.00	0	0.00	256.50	1	2,385	0.04%
2024/07/18	0	0.00	0.3	266.50	266.50	-0.3	2,386	-0.01%
2024/07/17	0	0.00	2	264.50	270.00	-2	2,375	-0.08%
2024/07/16	1	262.00	0	0.00	263.50	1	2,376	0.04%
2024/07/15	0	0.00	1	259.50	261.50	-1	2,420	-0.04%
2024/07/11	0	0.00	0.7	263.00	262.50	-0.7	2,479	-0.03%
2024/07/10	4	259.50	1	258.50	258.00	3	2,496	0.12%
2024/07/09	1	262.00	1	258.00	258.00	0	2,524	0.00%
2024/07/08	2	261.00	1	258.00	258.00	1	2,531	0.04%
2024/07/05	3	272.50	1.4	267.35	267.00	1.6	2,516	0.06%
2024/07/04	1	278.00	2	278.00	277.50	-1	2,507	-0.04%
2024/07/03	1	276.50	5	285.90	276.00	-4	2,501	-0.16%
2024/07/02	4.4	277.42	3	279.83	282.00	1.4	2,444	0.06%
2024/07/01	1	272.00	7	269.43	266.00	-6	2,429	-0.25%
2024/06/27	1	280.00	1	270.50	268.00	0	2,416	0.00%
2024/06/26	1.9	276.50	0	0.00	278.00	1.9	2,433	0.08%
2024/06/24	0	0.00	0.3	273.00	273.00	-0.3	2,702	-0.01%
2024/06/21	0	0.00	1	282.00	284.50	-1	2,822	-0.04%
2024/06/20	1.4	283.00	2	280.50	285.00	-0.6	2,839	-0.02%
2024/06/19	1	282.00	1.7	279.19	280.50	-0.7	2,845	-0.02%
2024/06/18	3	286.00	0	0.00	280.50	3	2,841	0.11%
2024/06/17	2	281.50	2.3	280.65	282.00	-0.3	2,820	-0.01%
2024/06/14	1	270.54	2	269.50	270.00	-1	2,835	-0.03%
2024/06/13	0	0.00	2.5	275.50	276.00	-2.5	2,990	-0.08%
2024/06/12	1	267.50	1	271.00	270.00	0	3,084	0.00%
2024/06/11	1	260.00	0.1	263.50	266.00	1	3,163	0.03%
2024/06/06	0.1	252.50	0	0.00	253.50	0.1	3,339	0.00%
2024/06/05	1	261.00	3	263.17	261.50	-2	3,404	-0.06%
2024/06/04	0.2	257.50	0	0.00	255.00	0.2	3,392	0.01%
2024/06/03	1	255.50	2	256.00	254.50	-1	3,417	-0.03%
2024/05/31	0	0.00	2	260.25	253.50	-2	3,423	-0.06%
2024/05/30	2	255.25	0	0.00	255.00	2	3,427	0.06%
2024/05/29	2	259.75	0	0.00	258.50	2	3,441	0.06%
2024/05/24	0	0.00	1	255.00	255.00	-1	3,427	-0.03%
2024/05/23	1	256.50	0	0.00	253.50	1	3,435	0.03%
2024/05/22	1	256.50	0	0.00	256.00	1	3,444	0.03%
2024/05/20	1	268.50	0	0.00	270.50	1	3,555	0.03%
2024/05/16	1	264.00	1	265.00	265.00	0	3,660	0.00%
2024/05/15	1	261.50	1	264.00	261.00	0	3,646	0.00%
2024/05/14	0	0.00	2	251.50	261.00	-2	3,634	-0.06%
2024/05/13	2	253.25	1	246.00	244.00	1	3,617	0.03%
2024/05/10	0.1	265.50	0	0.00	267.00	0.1	3,550	0.00%
2024/05/09	1	266.50	1	271.50	267.00	0	3,531	0.00%
2024/05/08	2	271.00	0	0.00	272.50	2	3,517	0.06%
2024/05/07	1	277.00	0	0.00	272.50	1	3,487	0.03%
2024/05/06	2	272.50	8.3	271.19	274.50	-6.3	3,425	-0.18%
2024/05/03	9.3	261.83	6	261.58	260.00	3.3	3,307	0.10%
2024/05/02	1	255.00	0.1	256.50	250.00	1	3,218	0.03%
2024/04/25	0	0.00	1.1	238.64	239.00	-1.1	3,189	-0.03%
2024/04/24	0	0.00	0.1	242.00	242.00	-0.1	3,198	0.00%
2024/04/23	0	0.00	1	235.50	236.50	-1	3,182	-0.03%
2024/04/22	1	230.00	0	0.00	222.50	1	3,168	0.03%
2024/04/19	0.1	239.50	0	0.00	231.50	0.1	3,153	0.00%
2024/04/18	1	243.00	0	0.00	244.00	1	3,107	0.03%
2024/04/16	6	256.75	6	253.92	253.50	0	3,044	0.00%
2024/04/15	1	251.50	1	255.50	261.50	0	3,024	0.00%
2024/04/12	1	257.00	0	0.00	259.00	1	3,005	0.03%
2024/04/11	0	0.00	1	252.50	253.50	-1	2,986	-0.03%
2024/04/10	1	258.00	1	259.50	253.50	0	2,988	0.00%
2024/04/09	1	267.00	1	267.00	260.50	0	2,958	0.00%
2024/04/08	1	269.50	0	0.00	266.50	1	2,939	0.03%
2024/04/03	0.3	271.17	10.1	271.08	268.50	-9.8	2,903	-0.34%
2024/04/02	1.2	276.13	1	276.50	277.50	0.2	2,859	0.01%
2024/04/01	0	0.00	0	273.00	276.50	0	2,842	0.00%
2024/03/29	1	272.00	1	270.50	268.00	0	2,813	0.00%
2024/03/28	1	273.00	4.9	277.07	270.00	-3.9	2,784	-0.14%
2024/03/27	6.9	278.69	4	280.37	283.00	2.9	2,719	0.11%
2024/03/26	3	267.15	2	266.25	264.00	1	2,546	0.04%
2024/03/25	0	264.50	0	0.00	258.00	0	2,437	0.00%
2024/03/22	1.1	264.45	2.5	261.40	260.00	-1.4	2,430	-0.06%
2024/03/21	1	262.50	1	261.00	260.50	0	2,443	0.00%
2024/03/20	1	261.01	1	269.00	260.00	0	2,472	0.00%
2024/03/19	0	262.50	0	0.00	265.00	0	2,457	0.00%
2024/03/18	12	262.63	3	267.33	261.00	9	2,431	0.37%
2024/03/15	4	261.25	75	261.52	262.50	-71	2,310	-3.07%
2024/03/14	0	249.50	32	260.39	254.00	-32	2,195	-1.46%
2024/03/13	0	0.00	3	251.00	250.00	-3	2,116	-0.14%
2024/03/12	4	257.50	25.5	262.87	250.00	-21.5	2,063	-1.04%
2024/03/11	0.5	252.50	40.2	251.01	251.50	-39.7	1,948	-2.03%
2024/03/08	0	0.00	47	233.27	236.50	-47	1,878	-2.50%
2024/03/06	0	0.00	11	239.00	237.50	-11	2,002	-0.55%
2024/03/01	0	0.00	0.5	244.00	243.50	-0.5	2,180	-0.02%
2024/02/29	41	239.52	1	242.00	241.50	40	2,200	1.82%
2024/02/27	2	244.50	0	0.00	245.00	2	2,182	0.09%
2024/02/26	0	0.00	1	246.00	245.00	-1	2,188	-0.05%
2024/02/23	3	249.50	0	0.00	245.50	3	2,188	0.14%
2024/02/22	2.3	250.82	0	0.00	251.00	2.3	2,187	0.10%
2024/02/21	14	259.04	10.3	254.59	254.50	3.7	2,192	0.17%
2024/02/20	3	247.04	26.1	250.04	262.50	-23.1	2,163	-1.07%
2024/02/19	0	0.00	35	239.91	239.00	-35	2,019	-1.73%
2024/02/16	2	235.50	1.2	235.08	235.50	0.8	2,049	0.04%
2024/02/15	0.1	230.50	0	0.00	233.00	0.1	2,078	0.00%
2024/02/05	30	230.83	0	0.00	229.00	30	2,081	1.44%
2024/02/01	1	233.50	0	0.00	232.50	1	2,081	0.05%
2024/01/30	0	0.00	1	236.50	236.00	-1	2,134	-0.05%
2024/01/29	2	237.00	0	0.00	237.50	2	2,183	0.09%
2024/01/26	30.2	234.67	0	0.00	235.00	30.2	2,222	1.36%
2024/01/25	7.1	237.56	0	0.00	236.50	7.1	2,257	0.31%
2024/01/24	44.1	238.46	0	0.00	238.00	44.1	2,294	1.92%
2024/01/23	0.1	240.50	0	0.00	239.50	0.1	2,350	0.00%
2024/01/22	0	0.00	3	242.33	244.50	-3	2,356	-0.13%
2024/01/19	3.1	236.66	1	234.50	235.50	2.1	2,354	0.09%
2024/01/18	1	231.00	1	234.00	235.50	0	2,360	0.00%
2024/01/16	11.1	239.68	0	0.00	239.50	11.1	2,351	0.47%
2024/01/11	1	240.50	0	0.00	241.00	1	2,358	0.04%
2024/01/10	0.1	239.00	0	0.00	239.00	0.1	2,380	0.00%
2024/01/09	20	239.88	0	0.00	238.00	20	2,392	0.84%
2024/01/08	37.1	241.77	0	0.00	239.50	37.1	2,395	1.55%
2024/01/04	5.1	242.02	0	0.00	243.00	5.1	2,383	0.21%
2024/01/03	5.1	251.00	0	0.00	250.00	5.1	2,388	0.21%
2024/01/02	8.3	251.55	0	256.00	251.50	8.2	2,405	0.34%
2023/12/29	15	257.17	0	0.00	257.50	15	2,425	0.62%
2023/12/28	21	259.07	8	259.50	259.00	13	2,474	0.53%
2023/12/27	2	266.50	0	0.00	266.50	2	2,526	0.08%
2023/12/26	0	0.00	1	263.50	262.00	-1	2,554	-0.04%
2023/12/25	1.1	262.02	1	265.00	260.50	0.1	2,611	0.00%
2023/12/22	5	262.10	0	0.00	262.50	5	2,729	0.18%
2023/12/20	0	0.00	0	257.00	254.50	0	2,821	0.00%
2023/12/18	3	254.83	0	0.00	259.50	3	2,906	0.10%
2023/12/15	1	256.50	0	260.00	256.00	1	2,993	0.03%
2023/12/14	0	0.00	0	261.50	259.00	0	3,121	0.00%
2023/12/12	3.1	272.81	1	276.00	269.00	2.1	3,389	0.06%
2023/12/11	1	279.00	1	281.00	278.50	0	3,580	0.00%
2023/12/08	1.1	281.05	2	281.75	281.00	-0.9	3,581	-0.03%
2023/12/07	1	287.50	1	290.50	285.00	0	3,560	0.00%
2023/12/06	1.1	285.59	1	287.00	285.50	0.1	3,547	0.00%
2023/12/05	1	282.00	1	285.50	284.50	0	3,548	0.00%
2023/12/04	1	290.50	0	0.00	291.00	1	3,546	0.03%
2023/12/01	0	288.00	4.1	287.39	289.50	-4	3,492	-0.12%
2023/11/30	2.1	287.95	2.4	288.71	282.50	-0.3	3,460	-0.01%
2023/11/29	3	278.00	3	277.50	277.00	0	3,370	0.00%
2023/11/28	1	270.00	1	271.99	271.00	0	3,335	0.00%
2023/11/27	0	0.00	1	275.00	275.00	-1	3,310	-0.03%
2023/11/22	2.1	273.79	0	0.00	273.50	2.1	3,288	0.06%
2023/11/21	2.1	276.55	4	280.25	275.50	-1.9	3,282	-0.06%
2023/11/20	8.5	278.08	6	278.25	281.00	2.5	3,268	0.07%
2023/11/17	1	278.00	3.1	268.36	277.00	-2.1	3,247	-0.06%
2023/11/16	2	259.50	1	261.00	258.00	1	3,171	0.03%
2023/11/15	3	267.50	2.1	268.12	264.50	0.9	3,184	0.03%
2023/11/14	1	258.00	2	261.00	262.50	-1	3,178	-0.03%
2023/11/13	1	252.00	0	0.00	253.00	1	3,163	0.03%
2023/11/10	0	0.00	0	248.00	247.00	0	3,161	0.00%
2023/11/09	1	252.50	1	253.50	251.00	0	3,155	0.00%
2023/11/07	1	254.50	0	0.00	255.00	1	3,190	0.03%
2023/11/06	2	260.00	1	261.00	259.00	1	3,240	0.03%
2023/11/03	2	272.75	0	0.00	268.50	2	3,363	0.06%
2023/11/02	0	0.00	1	278.90	279.00	-1	3,438	-0.03%
2023/11/01	1	274.94	1	277.00	273.50	0	3,411	0.00%
2023/10/31	1	274.94	0	278.00	266.50	1	3,395	0.03%
2023/10/27	0	0.00	0	263.00	258.00	0	3,352	0.00%
2023/10/25	0	0.00	1	261.00	258.50	-1	3,367	-0.03%
2023/10/24	0	0.00	0.1	255.50	257.00	-0.1	3,383	0.00%
2023/10/23	0.1	256.00	0	0.00	256.00	0.1	3,392	0.00%
2023/10/20	2	263.50	2	265.00	266.50	0	3,385	0.00%
2023/10/19	0	262.50	1.3	265.45	264.00	-1.3	3,396	-0.04%
2023/10/18	0.5	264.00	0	0.00	265.50	0.5	3,394	0.01%
2023/10/17	0.3	263.45	0	0.00	264.50	0.3	3,376	0.01%
2023/10/12	0.1	268.00	0	266.00	269.00	0.1	3,384	0.00%
2023/10/11	0	0.00	2	271.75	266.50	-2	3,381	-0.06%
2023/10/06	0.7	273.00	0	0.00	275.00	0.7	3,364	0.02%
2023/10/05	2	277.75	1	275.50	272.50	1	3,348	0.03%
2023/10/04	0.1	277.00	0	0.00	278.50	0.1	3,329	0.00%
2023/10/03	0	285.50	0	288.50	280.50	0	3,290	0.00%
2023/10/02	0.1	278.00	0	0.00	280.00	0.1	3,219	0.00%
2023/09/28	0.5	275.00	16	280.19	277.00	-15.5	3,202	-0.49%
2023/09/27	20.3	272.39	5.2	272.25	274.50	15.1	3,180	0.48%
2023/09/26	1.1	263.89	4.6	262.55	264.50	-3.5	3,082	-0.11%
2023/09/25	3.9	255.00	0	0.00	257.00	3.9	2,971	0.13%
2023/09/22	1	253.48	2.3	251.22	253.50	-1.2	2,968	-0.04%
2023/09/20	0.1	257.50	0.1	262.00	251.50	0	2,980	0.00%
2023/09/19	26.1	242.99	26	255.19	250.50	0.1	2,908	0.00%
2023/09/18	0	0.00	1.6	258.50	258.50	-1.6	2,808	-0.06%
2023/09/06	10	161.00	14.8	159.65	156.50	-4.8	2,869	-0.17%
2023/09/05	8	156.38	4	154.25	157.50	4	2,538	0.16%
2023/09/04	0.2	142.50	0.1	142.00	143.50	0.1	2,319	0.01%
2023/08/31	0.2	142.50	0	0.00	143.50	0.2	2,338	0.01%
2023/08/29	2	143.75	4	141.63	139.50	-2	2,350	-0.09%
2023/08/28	0	0.00	3	143.67	144.50	-3	2,336	-0.13%
2023/08/25	1	137.50	0	0.00	142.00	1	2,344	0.04%
2023/08/24	0.1	140.00	2	142.00	140.00	-1.9	2,321	-0.08%
2023/08/23	0	0.00	3	132.00	132.00	-3	2,280	-0.13%
2023/08/22	3	131.00	0	0.00	131.00	3	2,293	0.13%
2023/08/18	1	129.00	1	127.00	127.00	0	2,298	0.00%
2023/08/17	2	128.25	2	129.00	130.50	0	2,309	0.00%
2023/08/14	0.1	129.00	0	0.00	126.50	0.1	2,321	0.00%
2023/08/11	0	0.00	1	133.50	133.00	-1	2,303	-0.04%
2023/08/10	0.1	134.50	0	136.00	132.50	0.1	2,344	0.00%
2023/08/09	2	137.00	0	0.00	138.50	2	2,407	0.08%
2023/08/08	2	142.50	2	141.50	141.50	0	2,406	0.00%
2023/08/07	1	141.50	1	142.50	142.50	0	2,413	0.00%
2023/08/04	1	143.00	3	143.00	143.00	-2	2,458	-0.08%
2023/08/02	2	140.50	0	0.00	140.50	2	2,484	0.08%
2023/08/01	0	0.00	2	143.50	143.50	-2	2,516	-0.08%
2023/07/31	1	141.50	1	141.00	141.00	0	2,524	0.00%
2023/07/28	3	148.50	4	149.50	148.00	-1	2,540	-0.04%
2023/07/27	2.1	141.43	179	145.94	146.00	-176.9	2,406	-7.35%	大賣/鉅額交易
2023/07/24	1	132.50	1	131.00	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	140.00	140.50	-2	2,616	-0.08%
2023/07/17	1	138.00	0	0.00	137.00	1	2,870	0.03%
2023/07/13	1	140.00	0	0.00	137.50	1	3,160	0.03%
2023/07/07	1	135.50	0	0.00	137.50	1	3,640	0.03%
2023/07/06	1.1	141.27	0	0.00	139.50	1.1	3,780	0.03%
2023/07/03	81	142.25	0	0.00	142.50	81	3,883	2.09%
2023/06/30	0	0.00	1	142.50	143.00	-1	3,882	-0.03%
2023/06/29	31	142.53	0	0.00	141.50	31	3,879	0.80%
2023/06/28	3	142.50	0	0.00	142.00	3	3,884	0.08%
2023/06/27	1	143.00	0	0.00	141.00	1	3,905	0.03%
2023/06/26	1	150.50	1	149.50	150.00	0	3,915	0.00%
2023/06/21	0	0.00	1	154.00	154.50	-1	3,917	-0.03%
2023/06/19	1	160.50	0	0.00	160.50	1	3,977	0.03%
2023/06/16	60	160.40	2	160.00	160.00	58	4,026	1.44%
2023/06/15	0.2	167.25	0	0.00	168.00	0.2	3,966	0.01%
2023/06/14	5	163.70	3	164.50	164.50	2	4,044	0.05%
2023/06/13	5	168.10	5.5	167.93	167.00	-0.5	4,042	-0.01%
2023/06/12	5.4	166.00	5.9	167.32	168.00	-0.5	4,040	-0.01%
2023/06/09	3	161.83	3	162.17	162.00	0	4,005	0.00%
2023/06/08	2	161.00	2	161.50	161.50	0	4,064	0.00%
2023/06/07	2.6	160.08	3	161.50	162.00	-0.4	4,145	-0.01%
2023/06/06	2	158.75	1	158.50	160.00	1	4,226	0.02%
2023/06/02	0	0.00	2	159.00	159.00	-2	4,281	-0.05%
2023/06/01	1	158.00	1	157.50	158.50	0	4,357	0.00%
2023/05/31	0	0.00	1	159.50	159.00	-1	4,553	-0.02%
2023/05/30	0	0.00	0	155.50	155.50	0	4,659	0.00%
2023/05/29	2.1	153.07	0	0.00	154.00	2.1	4,750	0.04%
2023/05/26	0	0.00	51	152.86	152.00	-51	4,807	-1.06%
2023/05/25	50	153.50	0	0.00	153.50	50	4,952	1.01%
2023/05/24	0.1	153.00	0	0.00	153.50	0.1	5,150	0.00%
2023/05/17	2	152.50	1	153.50	153.00	1	7,071	0.01%
2023/05/16	4	152.50	4	153.00	153.50	0	7,100	0.00%
2023/05/15	2	148.25	3	148.17	148.00	-1	7,069	-0.01%
2023/05/11	0.1	156.00	0	0.00	155.50	0.1	7,061	0.00%
2023/05/10	2	155.00	4	157.13	156.50	-2	7,205	-0.03%
2023/05/09	4	154.25	4	153.88	153.50	0	7,224	0.00%
2023/05/08	6	155.17	5	156.20	157.50	1	7,241	0.01%
2023/05/05	4	152.75	3	152.17	152.00	1	7,288	0.01%
2023/05/04	5	155.30	2	154.50	154.50	3	7,351	0.04%
2023/05/03	4	158.50	3	157.33	160.00	1	7,304	0.01%
2023/05/02	2.1	158.23	5	158.60	156.50	-3	7,439	-0.04%
2023/04/28	7	163.57	3	163.67	158.00	4	7,469	0.05%
2023/04/27	2	156.50	2	157.00	156.50	0	7,365	0.00%
2023/04/26	1	154.00	1	155.50	156.50	0	7,423	0.00%
2023/04/25	7	159.50	5	157.50	157.50	2	7,555	0.03%
2023/04/24	4	161.75	8	160.38	163.50	-4	7,644	-0.05%
2023/04/21	8	162.50	7	158.79	156.00	1	7,779	0.01%
2023/04/20	7.2	166.10	9.2	165.41	163.50	-2	7,952	-0.03%
2023/04/19	8	181.25	7	175.43	173.50	1	8,190	0.01%
2023/04/18	4	183.88	6	183.50	184.50	-2	8,378	-0.02%
2023/04/17	6	184.25	1.1	185.29	181.00	5	8,475	0.06%
2023/04/14	3.1	179.03	6.2	180.52	182.50	-3.2	8,436	-0.04%
2023/04/13	3	175.33	3	177.17	174.50	0	8,414	0.00%
2023/04/12	5	176.60	4	177.38	176.00	1	8,385	0.01%
2023/04/11	5	177.10	13.5	177.66	179.00	-8.5	8,325	-0.10%
2023/04/10	5	171.60	3	171.33	170.50	2	8,223	0.02%
2023/04/07	12	175.29	9	175.50	173.50	3	8,328	0.04%
2023/04/06	0	0.00	1	169.50	169.50	-1	8,236	-0.01%
2023/03/31	1	168.50	1	169.00	168.50	0	8,239	0.00%
2023/03/30	2	166.75	2	167.75	167.00	0	8,245	0.00%
2023/03/29	3	165.67	2	165.75	165.00	1	8,245	0.01%
2023/03/28	3	168.67	4	168.00	167.00	-1	8,264	-0.01%
2023/03/27	2	174.00	0	0.00	170.50	2	8,261	0.02%
2023/03/24	1	177.00	0	0.00	174.50	1	8,263	0.01%
2023/03/23	1	174.00	3	177.17	177.00	-2	8,309	-0.02%
2023/03/22	3	177.00	6	177.25	176.00	-3	8,285	-0.04%
2023/03/21	2	175.25	4	177.00	175.50	-2	8,227	-0.02%
2023/03/20	2	173.50	4	175.13	174.50	-2	8,162	-0.02%
2023/03/17	7	172.43	4	171.25	171.00	3	8,124	0.04%
2023/03/16	2	169.75	3	168.00	168.00	-1	8,040	-0.01%
2023/03/15	8	167.94	5	169.50	167.50	3	8,036	0.04%
2023/03/14	3	162.50	5	163.00	166.00	-2	8,043	-0.02%
2023/03/13	5	162.90	11	163.27	163.50	-6	8,172	-0.07%
2023/03/10	1.1	167.95	1.1	165.82	165.50	0	8,167	0.00%
2023/03/09	3.1	173.32	0	0.00	172.00	3.1	8,123	0.04%
2023/03/08	1	174.00	1	176.50	177.00	0	8,065	0.00%
2023/03/07	3	176.83	2	175.75	175.50	1	8,032	0.01%
2023/03/06	4.1	176.27	5	177.00	176.00	-0.9	8,015	-0.01%
2023/03/03	16	175.91	18	173.39	174.50	-2	7,949	-0.03%
2023/03/02	7	170.07	10	173.25	175.00	-3	7,760	-0.04%
2023/03/01	2	168.25	3	171.50	170.00	-1	7,633	-0.01%
2023/02/24	6	169.33	3	167.68	166.50	3	7,552	0.04%
2023/02/23	11.2	170.26	7	171.50	168.50	4.2	7,509	0.06%
2023/02/22	7.1	172.42	10	169.75	169.00	-2.9	7,412	-0.04%
2023/02/21	3.3	181.30	2	183.50	179.50	1.3	7,333	0.02%
2023/02/20	12	170.58	14.1	171.25	181.00	-2.1	7,155	-0.03%
2023/02/17	35	164.24	61	162.84	165.50	-26	6,858	-0.38%
2023/02/16	27	149.91	8	155.13	158.50	19	6,025	0.32%
2023/02/15	27	144.98	27	145.35	144.50	0	6,039	0.00%
2023/02/14	1	144.50	0	0.00	145.00	1	6,152	0.02%
2023/02/13	2	141.50	2	140.50	140.50	0	6,659	0.00%
2023/02/10	2	143.00	3	143.00	142.00	-1	6,761	-0.01%
2023/02/09	7	146.07	5	146.70	143.50	2	6,815	0.03%
2023/02/08	6	147.08	7	148.14	147.50	-1	6,789	-0.01%
2023/02/07	2	144.50	1	144.50	146.50	1	6,656	0.02%
2023/02/06	1	140.00	3	142.17	141.00	-2	6,628	-0.03%
2023/02/03	12	143.96	9	143.67	141.00	3	6,621	0.05%
2023/02/02	0	0.00	15	147.37	148.00	-15	6,567	-0.23%
2023/02/01	4	143.38	1	143.00	143.00	3	6,528	0.05%
2023/01/31	16	143.63	6	144.83	144.00	10	6,539	0.15%
2023/01/30	1	142.00	4	142.37	142.00	-3	6,434	-0.05%
2023/01/17	1	135.50	2	135.50	135.50	-1	6,421	-0.02%
2023/01/16	5	138.50	4	138.38	138.00	1	6,464	0.02%
2023/01/13	13	139.19	12	138.96	139.50	1	6,533	0.02%
2023/01/12	10	140.40	9	141.50	141.00	1	6,501	0.02%
2023/01/11	15	141.83	13	142.23	142.50	2	6,492	0.03%
2023/01/10	33	140.36	36.1	141.17	141.50	-3.1	6,728	-0.05%
2023/01/09	12	136.96	21	136.79	137.00	-9	6,614	-0.14%
2023/01/06	5	130.80	7	132.15	133.00	-2	6,260	-0.03%
2023/01/05	19	129.61	9	127.94	127.00	10	5,932	0.17%
2023/01/04	7	124.79	11.1	124.55	126.00	-4.1	5,738	-0.07%
2023/01/03	8.1	123.08	59	120.84	123.00	-50.9	5,628	-0.90%
2022/12/30	3	117.33	2	117.50	115.50	1	5,479	0.02%
2022/12/29	5.1	116.70	4	116.75	117.50	1.1	5,479	0.02%
2022/12/28	4	117.00	3	117.50	116.00	1	5,504	0.02%
2022/12/27	10	121.65	19	122.08	121.50	-9	5,482	-0.16%
2022/12/26	4	116.25	2	116.50	116.50	2	5,364	0.04%
2022/12/23	2	114.50	46	116.05	117.00	-44	5,387	-0.82%
2022/12/22	21	115.52	47	116.00	116.00	-26	5,400	-0.48%
2022/12/20	0	0.00	32	119.33	115.00	-32	5,484	-0.58%
2022/12/19	2	121.00	1	120.50	120.50	1	5,499	0.02%
2022/12/16	2	120.75	134	121.12	121.50	-132	5,490	-2.40%	大賣/鉅額交易
2022/12/15	5	123.40	3	123.00	122.50	2	5,462	0.04%
2022/12/14	20	119.00	0	0.00	120.00	20	5,372	0.37%
2022/12/08	2	120.00	2	119.50	120.00	0	5,345	0.00%
2022/12/07	32	120.81	24	118.94	117.50	8	5,331	0.15%
2022/12/06	110	122.77	1	123.50	121.00	109	5,297	2.06%	大買/鉅額交易
2022/12/05	154	129.68	5	132.20	128.00	149	5,222	2.85%	大買/鉅額交易
2022/12/02	5.1	128.10	3	128.00	128.00	2.1	5,051	0.04%
2022/12/01	2	126.00	1	127.50	125.50	1	4,997	0.02%
2022/11/30	1	125.00	3	123.50	125.00	-2	4,964	-0.04%
2022/11/29	1	120.50	0	0.00	121.00	1	4,974	0.02%
2022/11/28	0	0.00	1	123.50	122.00	-1	4,960	-0.02%
2022/11/25	2	123.00	1	124.50	120.50	1	4,962	0.02%
2022/11/24	2	123.50	1	122.50	124.50	1	4,965	0.02%
2022/11/23	1	122.00	1	123.50	120.50	0	4,938	0.00%
2022/11/22	1	120.00	1	121.00	120.50	0	4,946	0.00%
2022/11/21	1	122.49	2.2	120.22	120.00	-1.2	4,934	-0.02%
2022/11/18	2	126.99	2	124.25	123.00	0	4,923	0.00%
2022/11/17	5	127.40	6	128.08	127.00	-1	4,886	-0.02%
2022/11/16	4	126.75	4	129.75	129.00	0	4,805	0.00%
2022/11/15	8.1	123.28	8	125.00	127.50	0.1	4,727	0.00%
2022/11/14	15	120.80	19	119.11	123.50	-4	4,713	-0.08%
2022/11/11	4	126.12	4	127.00	123.00	0	4,723	0.00%
2022/11/10	6	125.83	4.1	125.88	125.00	1.9	4,583	0.04%
2022/11/09	19	125.24	21	125.55	125.50	-2	4,502	-0.04%
2022/11/08	4	112.50	4	117.00	121.00	0	4,138	0.00%
2022/11/07	8	109.38	4	110.00	110.00	4	4,134	0.10%
2022/11/04	5	106.60	6	106.42	106.50	-1	4,062	-0.02%
2022/11/03	7.1	105.50	15	107.73	108.00	-7.9	4,050	-0.20%
2022/11/02	1	106.00	4	106.25	105.50	-3	4,032	-0.07%
2022/11/01	3	104.17	2	103.50	103.50	1	4,043	0.02%
2022/10/31	11	105.50	0	0.00	104.00	11	4,042	0.27%
2022/10/26	3	104.33	3	103.50	104.50	0	4,061	0.00%
2022/10/25	4	104.88	4	104.88	103.50	0	4,011	0.00%
2022/10/24	5	108.00	6	108.17	105.50	-1	3,958	-0.03%
2022/10/21	4	107.75	4	106.13	105.00	0	3,877	0.00%
2022/10/20	31	109.24	29	109.71	110.50	2	3,736	0.05%
2022/10/19	7	110.86	5	111.40	112.00	2	3,619	0.06%
2022/10/18	7	109.21	11	110.00	111.50	-4	3,478	-0.11%
2022/10/17	5	100.00	0.1	102.50	107.50	4.9	3,097	0.16%
2022/10/14	0	0.00	5	98.00	98.00	-5	2,972	-0.17%
2022/10/13	0	0.00	1	93.00	89.10	-1	2,990	-0.03%
2022/10/12	1	98.00	5	94.10	96.60	-4	2,967	-0.13%
2022/10/11	0	0.00	7	98.54	98.30	-7	2,953	-0.24%
2022/10/07	13	100.08	1	101.00	100.50	12	2,949	0.41%
2022/10/06	0.1	99.40	0	0.00	100.00	0.1	2,965	0.00%
2022/10/05	1	101.00	1	102.49	100.00	0	2,988	0.00%
2022/10/04	1	99.00	0	0.00	101.00	1	2,962	0.03%
2022/10/03	2	94.55	2	92.25	95.80	0	2,945	0.00%
2022/09/30	0.1	92.18	2	90.50	93.20	-1.9	2,965	-0.06%
2022/09/29	1	92.10	0	0.00	90.80	1	2,983	0.03%
2022/09/27	2	96.80	2.2	95.61	96.00	-0.2	3,039	-0.01%
2022/09/26	1.1	100.18	1	102.00	97.60	0.1	3,029	0.00%
2022/09/22	1	107.50	0	0.00	109.00	1	3,063	0.03%
2022/09/21	0	0.00	1	109.00	108.00	-1	3,083	-0.03%
2022/09/19	1	108.00	0	0.00	107.50	1	3,120	0.03%
2022/09/16	1	111.00	1	109.00	109.00	0	3,147	0.00%
2022/09/15	1	112.00	0	0.00	112.00	1	3,187	0.03%
2022/09/14	2	110.50	2	112.50	113.00	0	3,255	0.00%
2022/09/13	0	0.00	0.1	115.50	114.50	-0.1	3,283	0.00%
2022/09/12	1	117.00	1	119.00	117.00	0	3,343	0.00%
2022/09/08	0	0.00	1	115.50	115.50	-1	3,399	-0.03%
2022/09/07	1	114.00	2	113.00	114.00	-1	3,426	-0.03%
2022/09/06	0	0.00	2	115.00	115.00	-2	3,427	-0.06%
2022/09/05	2	119.00	0	0.00	116.00	2	3,434	0.06%
2022/09/02	0	0.00	2	123.50	123.50	-2	3,403	-0.06%
2022/09/01	2	124.00	0	0.00	122.00	2	3,414	0.06%
2022/08/31	1	124.50	1	127.50	127.50	0	3,398	0.00%
2022/08/29	1	122.50	1	122.50	122.50	0	3,397	0.00%
2022/08/26	1	125.00	2	127.00	125.50	-1	3,418	-0.03%
2022/08/25	0	0.00	0.4	126.00	125.50	-0.4	3,546	-0.01%
2022/08/24	2	125.50	2	127.00	124.00	0	3,720	0.00%
2022/08/23	1	125.00	1	125.50	125.00	0	3,712	0.00%
2022/08/22	2	130.25	2.3	130.67	127.50	-0.3	3,696	-0.01%
2022/08/19	2	129.75	4	128.63	127.50	-2	3,623	-0.06%
2022/08/18	6	127.50	5	125.61	130.00	1	3,525	0.03%
2022/08/17	3	122.17	3	121.17	121.50	0	3,343	0.00%
2022/08/16	5	122.40	4	123.00	122.50	1	3,325	0.03%
2022/08/15	3.6	122.31	2	123.50	123.50	1.6	3,290	0.05%
2022/08/12	0	0.00	3	109.83	117.50	-3	3,119	-0.10%
2022/08/11	0.1	108.50	1	107.00	107.00	-0.9	3,041	-0.03%
2022/08/10	2.8	105.46	2	105.00	105.00	0.8	3,069	0.03%
2022/08/09	2	107.00	1	108.00	106.50	1	3,062	0.03%
2022/08/08	4	107.00	13	106.31	107.00	-9	3,071	-0.29%
2022/08/05	2	106.00	4	105.13	105.00	-2	3,021	-0.07%
2022/08/04	22	104.77	2.1	107.71	104.50	19.9	2,996	0.66%
2022/08/03	0	0.00	0.1	132.50	130.50	-0.1	2,889	0.00%
2022/08/02	1.1	138.80	0	0.00	136.00	1.1	2,857	0.04%
2022/08/01	1	140.50	1	142.00	141.00	0	2,866	0.00%
2022/07/29	1.1	142.95	1	141.50	141.50	0.1	2,907	0.00%
2022/07/28	2	144.00	2	146.00	143.00	0	2,904	0.00%
2022/07/27	0.1	146.00	1	144.50	147.00	-0.9	2,882	-0.03%
2022/07/26	1	143.00	0.3	141.67	142.50	0.7	2,882	0.02%
2022/07/25	1	144.50	1	145.00	145.00	0	2,919	0.00%
2022/07/22	0	0.00	5.1	146.07	146.00	-5.1	2,941	-0.17%
2022/07/21	2.2	146.43	2	147.00	147.00	0.2	2,959	0.01%
2022/07/20	3.1	143.68	4	144.25	144.00	-0.9	2,950	-0.03%
2022/07/19	0	0.00	1	136.50	139.00	-1	2,926	-0.03%
2022/07/18	3.1	135.85	3	136.67	136.50	0.1	2,925	0.00%
2022/07/15	6	134.08	3	134.00	134.50	3	2,932	0.10%
2022/07/14	0	0.00	1	132.00	133.50	-1	2,917	-0.03%
2022/07/13	2	131.25	4	129.75	130.00	-2	2,897	-0.07%
2022/07/12	3	124.50	0	0.00	124.50	3	2,865	0.10%
2022/07/11	2	129.25	2	130.00	129.00	0	2,867	0.00%
2022/07/08	3	131.67	3	132.83	132.00	0	2,857	0.00%
2022/07/07	4	126.50	7	127.71	128.50	-3	2,818	-0.11%
2022/07/06	5	125.90	1	130.00	122.50	4	2,781	0.14%
2022/07/05	3	125.50	3	127.17	128.50	0	2,753	0.00%
2022/07/04	2	129.00	2	130.00	130.00	0	2,670	0.00%
2022/07/01	1	133.00	0	0.00	127.50	1	2,669	0.04%
2022/06/30	0	0.00	1	134.50	135.00	-1	2,602	-0.04%
2022/06/29	1	140.00	1	143.50	140.50	0	2,576	0.00%
2022/06/28	2	141.00	2	142.00	140.50	0	2,551	0.00%
2022/06/27	2	146.25	1	146.00	146.00	1	2,535	0.04%
2022/06/23	4	141.75	4	142.50	141.50	0	2,494	0.00%
2022/06/22	3	140.67	4	143.25	140.50	-1	2,456	-0.04%
2022/06/21	3	151.33	2	149.00	152.50	1	2,395	0.04%
2022/06/20	3	149.83	14	150.07	146.50	-11	2,378	-0.46%
2022/06/17	3.1	158.11	5	158.80	158.00	-1.9	2,321	-0.08%
2022/06/16	3	168.67	2	172.25	165.00	1	2,276	0.04%
2022/06/15	1	175.50	2	173.50	173.00	-1	2,267	-0.04%
2022/06/14	0	0.00	3	174.33	176.50	-3	2,294	-0.13%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	4	181.63	6	182.08	180.50	-2	2,287	-0.09%
2022/06/09	2	185.75	13	185.19	185.00	-11	2,280	-0.48%
2022/06/08	11	187.55	1	186.00	186.00	10	2,281	0.44%
2022/06/07	4	188.38	1	186.50	186.50	3	2,291	0.13%
2022/06/06	6	191.08	5	190.00	190.50	1	2,290	0.04%
2022/06/02	13.1	198.56	14	197.82	196.00	-0.9	2,280	-0.04%
2022/06/01	3	195.67	59.1	198.46	199.00	-56.1	2,180	-2.57%
2022/05/31	2	182.75	2	183.50	184.00	0	1,983	0.00%
2022/05/30	2	180.25	4	181.00	182.00	-2	1,991	-0.10%
2022/05/27	2	175.00	2	176.25	176.00	0	2,009	0.00%
2022/05/26	3	176.33	0	0.00	173.50	3	2,059	0.15%
2022/05/25	2	176.00	2	177.50	177.50	0	2,114	0.00%
2022/05/24	20	175.00	0	0.00	174.50	20	2,158	0.93%
2022/05/23	36	181.72	9	181.00	180.50	27	2,188	1.23%
2022/05/20	12	187.75	2	187.25	187.00	10	2,176	0.46%
2022/05/19	3	183.00	3	186.67	189.50	0	2,181	0.00%
2022/05/18	9	188.22	9.2	189.21	189.00	-0.2	2,160	-0.01%
2022/05/17	0	0.00	5	181.60	182.50	-5	2,120	-0.24%
2022/05/16	0	0.00	1	176.60	176.50	-1	2,128	-0.05%
2022/05/13	0	179.00	3	179.17	180.50	-3	2,128	-0.14%
2022/05/11	3	178.83	0	0.00	177.00	3	2,181	0.14%
2022/05/10	1	173.50	0	0.00	180.00	1	2,238	0.04%
2022/05/09	5	177.20	1	175.00	175.00	4	2,281	0.18%
2022/05/06	3	183.34	2	182.25	183.00	1	2,294	0.04%
2022/05/05	2	182.75	16	181.81	181.00	-14	2,285	-0.61%
2022/05/04	0	0.00	10	179.55	179.00	-10	2,293	-0.44%
2022/05/03	1	178.50	1	176.00	179.50	0	2,330	0.00%
2022/04/29	3	176.00	20	176.35	175.50	-17	2,383	-0.71%
2022/04/28	0.1	171.00	77	169.50	170.00	-76.9	2,389	-3.22%
2022/04/26	0	0.00	1	178.00	172.50	-1	2,373	-0.04%
2022/04/25	0	0.00	2	176.50	176.00	-2	2,426	-0.08%
2022/04/22	1	188.00	0	0.00	185.50	1	2,465	0.04%
2022/04/21	1	188.50	0	0.00	188.00	1	2,549	0.04%
2022/04/20	1	188.50	0	0.00	188.00	1	2,676	0.04%
2022/04/19	0	0.00	2	187.50	187.50	-2	3,000	-0.07%
2022/04/18	2	186.75	15	190.00	186.00	-13	3,069	-0.42%
2022/04/15	3.2	191.90	0	0.00	191.00	3.2	3,135	0.10%
2022/04/13	2	200.50	0	0.00	201.00	2	3,455	0.06%
2022/04/12	0	0.00	0.1	199.00	199.50	-0.1	3,688	0.00%
2022/04/11	1	199.50	0	0.00	201.00	1	3,765	0.03%
2022/04/08	0	0.00	1	203.00	203.00	-1	3,789	-0.03%
2022/04/07	5	205.20	2	205.93	199.50	3	3,811	0.08%
2022/04/06	2	202.00	0	0.00	203.00	2	3,804	0.05%
2022/03/28	1	207.00	0	0.00	207.50	1	4,205	0.02%
2022/03/25	2	213.00	1	218.00	212.50	1	4,322	0.02%
2022/03/24	1	213.50	0	0.00	215.50	1	4,511	0.02%
2022/03/23	1	216.00	3	217.50	216.00	-2	4,764	-0.04%
2022/03/22	3	214.17	1	213.50	213.50	2	5,253	0.04%
2022/03/21	0.1	217.50	0	0.00	217.50	0.1	5,380	0.00%
2022/03/17	2	214.00	6	215.50	215.50	-4	5,503	-0.07%
2022/03/16	1	207.00	1	207.00	207.00	0	5,541	0.00%
2022/03/15	3	207.50	2.1	206.98	204.00	0.9	5,606	0.02%
2022/03/14	1	214.50	1.1	212.82	214.50	-0.1	5,694	0.00%
2022/03/10	2	211.50	0.1	210.00	213.00	2	6,114	0.03%
2022/03/09	0	0.00	12.1	204.66	204.50	-12.1	6,145	-0.20%
2022/03/08	2	199.50	4	200.50	198.00	-2	6,239	-0.03%
2022/03/07	3	206.17	2	207.75	205.50	1	6,302	0.02%
2022/03/03	12	221.00	2	224.00	220.00	10	6,458	0.15%
2022/03/02	3	218.50	0	0.00	220.00	3	6,569	0.05%
2022/03/01	2.1	223.76	2	223.25	222.50	0.1	6,584	0.00%
2022/02/25	4	218.52	4	220.00	221.00	0	6,628	0.00%
2022/02/24	1	213.50	2.1	215.84	213.50	-1.1	6,683	-0.02%
2022/02/21	0	0.00	1	217.00	218.50	-1	7,564	-0.01%
2022/02/18	1	214.00	1	213.00	217.50	0	8,065	0.00%
2022/02/17	1	216.50	1	217.50	217.50	0	8,201	0.00%
2022/02/16	1	219.50	0	0.00	219.00	1	8,291	0.01%
2022/02/15	0	0.00	5	214.40	213.50	-5	8,324	-0.06%
2022/02/14	4	214.24	40	212.05	212.00	-36	8,398	-0.43%
2022/02/11	1	221.50	0	0.00	220.00	1	8,439	0.01%
2022/02/10	10	224.75	12	222.71	220.50	-2	8,669	-0.02%
2022/02/09	14	220.89	1	225.00	225.00	13	8,714	0.15%
2022/02/08	3	214.67	8	213.81	215.00	-5	8,781	-0.06%
2022/02/07	7	205.43	9	204.89	208.00	-2	8,799	-0.02%
2022/01/26	1	209.00	2	208.00	207.50	-1	8,873	-0.01%
2022/01/25	2	207.26	2	210.25	206.00	0	8,938	0.00%
2022/01/24	1	213.50	20	209.00	213.50	-19	8,997	-0.21%
2022/01/21	13	213.58	2	214.00	211.00	11	9,094	0.12%
2022/01/20	4	220.50	3	220.33	221.00	1	9,324	0.01%
2022/01/19	4	220.25	4	219.63	221.50	0	9,417	0.00%
2022/01/18	43	224.96	3	226.33	224.00	40	9,573	0.42%
2022/01/17	4.1	222.28	5	223.20	225.00	-0.9	9,576	-0.01%
2022/01/14	16	217.25	5	220.60	224.50	11	9,618	0.11%
2022/01/13	1	220.00	3	221.67	223.00	-2	9,859	-0.02%
2022/01/12	105	220.68	74	215.74	216.50	31	9,788	0.32%	大買/
2022/01/11	5	238.00	4	237.38	235.00	1	9,581	0.01%
2022/01/10	6	240.83	6	241.17	245.50	0	9,588	0.00%
2022/01/07	5	242.80	2	241.25	240.00	3	9,654	0.03%
2022/01/06	111	250.68	31	258.10	250.00	80	9,635	0.83%	大買/
2022/01/05	2	262.60	7	265.43	262.50	-5	9,570	-0.05%
2022/01/04	1	287.00	0	0.00	282.50	1	9,419	0.01%
2022/01/03	1	283.00	1	282.50	282.50	0	9,494	0.00%
2021/12/30	0	279.00	10.5	279.96	282.00	-10.4	9,616	-0.11%
2021/12/29	1	277.00	1	280.50	278.50	0	9,888	0.00%
2021/12/27	1	279.00	2.1	282.45	284.00	-1.1	10,187	-0.01%
2021/12/24	2	287.50	1	288.50	282.50	1	10,270	0.01%
2021/12/23	1	283.50	1	285.00	282.00	0	10,288	0.00%
2021/12/22	5.1	285.23	3	284.00	281.00	2.1	10,301	0.02%
2021/12/21	5	282.40	4.1	283.60	282.50	1	10,381	0.01%
2021/12/20	7.2	287.89	8.1	286.91	282.50	-0.9	10,307	-0.01%
2021/12/17	3	289.83	1.1	289.55	290.50	1.9	10,192	0.02%
2021/12/16	15.2	287.63	19.1	288.91	287.00	-3.9	9,992	-0.04%
2021/12/15	6.1	269.86	11	266.95	272.50	-4.9	9,609	-0.05%
2021/12/14	11	262.95	5	265.40	259.00	6	9,553	0.06%
2021/12/13	3.1	267.48	6	268.08	270.50	-3	9,539	-0.03%
2021/12/10	5	261.30	8	261.38	265.50	-3	9,557	-0.03%
2021/12/09	6	263.67	4	266.63	261.50	2	9,555	0.02%
2021/12/08	0	0.00	1	269.00	268.50	-1	9,555	-0.01%
2021/12/07	12	272.63	9	273.61	267.00	3	9,599	0.03%
2021/12/06	7	261.57	10	260.30	264.50	-3	9,410	-0.03%
2021/12/03	6	255.33	2	258.75	254.50	4	9,447	0.04%
2021/12/02	5	258.80	4	260.25	254.50	1	9,558	0.01%
2021/12/01	2	253.50	2	252.75	257.50	0	9,695	0.00%
2021/11/30	3	250.00	3	252.00	248.50	0	9,809	0.00%
2021/11/29	1	238.00	1	247.00	246.50	0	9,874	0.00%
2021/11/26	12	253.96	7	255.79	251.00	5	9,929	0.05%
2021/11/25	14	256.57	4	258.38	253.00	10	10,021	0.10%
2021/11/24	16	256.69	8.3	259.76	257.50	7.7	10,071	0.08%
2021/11/23	5	255.90	1	259.00	256.50	4	10,093	0.04%
2021/11/22	6	268.92	3	267.00	265.50	3	10,135	0.03%
2021/11/19	7	270.71	12	271.42	268.50	-5	10,232	-0.05%
2021/11/18	15	269.67	12.4	268.43	264.50	2.6	10,168	0.03%
2021/11/17	15.3	247.64	53	252.78	255.00	-37.7	9,799	-0.38%
2021/11/16	0	0.00	9.1	232.11	232.00	-9.1	9,604	-0.09%
2021/11/15	6	227.00	15	226.73	226.00	-9	9,735	-0.09%
2021/11/12	5	222.70	9	222.67	221.00	-4	10,128	-0.04%
2021/11/11	7	220.07	8	221.69	220.00	-1	10,218	-0.01%
2021/11/10	7	220.00	3	220.50	219.50	4	10,290	0.04%
2021/11/09	12	223.92	9	225.89	221.50	3	10,373	0.03%
2021/11/08	2	215.25	70	216.36	216.00	-68	10,265	-0.66%
2021/11/05	2	212.75	2	212.25	211.50	0	10,462	0.00%
2021/11/04	1	207.00	1	204.50	205.50	0	10,533	0.00%
2021/11/03	1	206.50	1	208.50	208.50	0	10,766	0.00%
2021/11/02	1	202.50	1	211.00	200.50	0	10,905	0.00%
2021/11/01	11	209.23	0	0.00	208.50	11	11,120	0.10%
2021/10/29	2	216.50	1	215.50	213.00	1	11,295	0.01%
2021/10/28	3	210.67	5.1	215.67	216.50	-2.1	11,663	-0.02%
2021/10/27	6	203.25	6	203.25	205.00	0	11,675	0.00%
2021/10/26	6	201.42	6	201.17	199.50	0	11,770	0.00%
2021/10/25	1	188.50	1	193.50	193.50	0	11,769	0.00%
2021/10/22	2	190.75	1.1	190.95	191.00	0.9	11,912	0.01%
2021/10/21	6.1	202.25	2	205.00	194.50	4.1	12,062	0.03%
2021/10/20	1	193.50	0	0.00	193.50	1	12,121	0.01%
2021/10/19	3	192.00	4	190.88	191.00	-1	12,609	-0.01%
2021/10/18	3	187.00	4	186.38	185.50	-1	12,719	-0.01%
2021/10/15	4	186.25	2	185.50	185.00	2	12,805	0.02%
2021/10/14	3	184.50	21	185.52	184.00	-18	12,805	-0.14%
2021/10/13	1	177.02	3	177.67	177.00	-2	12,715	-0.02%
2021/10/12	4	185.63	1	184.00	181.50	3	12,664	0.02%
2021/10/08	5	188.20	4	192.38	188.50	1	12,660	0.01%
2021/10/07	4	192.25	5	193.40	191.50	-1	12,590	-0.01%
2021/10/06	20	191.40	18	190.22	189.00	2	12,516	0.02%
2021/10/05	3	182.83	8	189.06	195.50	-5	12,300	-0.04%
2021/10/04	1	185.50	3	182.33	178.00	-2	12,103	-0.02%
2021/10/01	3	192.83	3	195.33	189.50	0	12,057	0.00%
2021/09/30	3	194.00	3	196.00	195.50	0	12,032	0.00%
2021/09/29	1	200.00	0	0.00	199.00	1	12,076	0.01%
2021/09/28	2	215.25	4	214.13	208.50	-2	12,365	-0.02%
2021/09/24	1	207.50	1	207.50	207.50	0	12,606	0.00%
2021/09/22	51	201.49	48	201.46	200.50	3	12,799	0.02%
2021/09/15	2	209.75	2	205.50	210.50	0	12,800	0.00%
2021/09/13	4.1	212.28	2	211.25	210.00	2.1	12,984	0.02%
2021/09/10	4	215.37	5.2	216.58	218.00	-1.2	13,122	-0.01%
2021/09/09	0	0.00	4	212.64	213.50	-4	13,053	-0.03%
2021/09/08	4	208.38	5	209.90	207.00	-1	13,004	-0.01%
2021/09/07	2	216.50	1	215.47	213.00	1	13,018	0.01%
2021/09/06	4.2	221.56	29	213.84	212.00	-24.8	13,121	-0.19%
2021/09/03	13.1	235.73	9.1	234.68	231.50	4	13,002	0.03%
2021/09/02	11	231.64	3	233.83	228.00	8	13,116	0.06%
2021/09/01	2	236.25	7	237.21	237.00	-5	13,352	-0.04%
2021/08/31	6	232.17	17	231.97	229.00	-11	13,326	-0.08%
2021/08/30	2	225.75	2	223.01	226.50	0	13,286	0.00%
2021/08/27	3	224.83	4	225.51	226.50	-1	13,384	-0.01%
2021/08/26	16	226.22	15	226.90	226.00	1	13,595	0.01%
2021/08/25	20	226.40	12.1	227.26	232.00	7.9	13,844	0.06%
2021/08/24	34	228.16	12.1	225.98	222.50	22	14,243	0.15%
2021/08/23	17	233.85	8	236.13	234.00	9	14,417	0.06%
2021/08/20	37	229.34	44	230.14	228.00	-7	14,704	-0.05%
2021/08/19	40	223.30	6	235.42	221.00	34	15,041	0.23%
2021/08/18	19.2	239.21	21	238.83	245.50	-1.8	15,380	-0.01%
2021/08/17	7	252.71	8	256.38	248.00	-1	15,221	-0.01%
2021/08/16	29	262.57	26	264.83	263.50	3	15,504	0.02%
2021/08/13	6.1	269.86	7	272.86	266.50	-0.9	15,771	-0.01%
2021/08/12	30	280.37	3	281.33	277.00	27	16,288	0.17%
2021/08/11	30.2	282.95	10	289.20	281.00	20.2	16,540	0.12%
2021/08/10	18	292.03	16.2	293.51	293.50	1.8	16,531	0.01%
2021/08/09	40	293.07	7	308.50	291.00	33	16,737	0.20%
2021/08/06	16	311.88	10.6	314.15	308.00	5.5	17,109	0.03%
2021/08/05	17	311.85	12.1	312.66	313.00	4.9	17,368	0.03%
2021/08/04	13.2	309.76	20	306.53	311.50	-6.8	17,775	-0.04%
2021/08/03	19.2	302.19	4	306.13	302.50	15.2	17,640	0.09%
2021/08/02	0	0.00	132.3	307.80	308.00	-132.3	17,509	-0.76%	大賣/鉅額交易
2021/07/30	5	291.50	12	283.47	280.00	-7	17,665	-0.04%
2021/07/29	15	276.33	1	279.00	277.00	14	17,938	0.08%
2021/07/28	18	276.44	5	276.70	275.00	13	17,987	0.07%
2021/07/27	8	298.06	35.2	298.22	294.00	-27.2	18,201	-0.15%
2021/07/26	12	309.50	13	309.23	308.00	-1	18,245	-0.01%
2021/07/23	34	307.56	17	310.38	293.00	17	18,170	0.09%
2021/07/22	2	286.50	44	290.23	292.00	-42	17,903	-0.23%
2021/07/21	125	272.87	3	278.00	265.50	122	17,884	0.68%	大買/鉅額交易
2021/07/20	19	281.66	0	0.00	280.00	19	17,950	0.11%
2021/07/19	0	0.00	2	296.75	298.00	-2	18,202	-0.01%
2021/07/16	30	293.75	0	0.00	293.00	30	18,493	0.16%
2021/07/15	2	295.50	0	0.00	294.50	2	18,749	0.01%
2021/07/14	1	296.50	0	0.00	297.50	1	18,984	0.01%
2021/07/13	2	291.25	1	302.50	290.00	1	19,197	0.01%
2021/07/12	3	303.67	3	304.83	301.00	0	19,561	0.00%
2021/07/09	1	303.00	2	305.50	303.00	-1	19,967	-0.01%
2021/07/08	5	316.20	4	317.25	313.00	1	20,442	0.00%
2021/07/07	3	316.50	3	319.83	311.50	0	20,778	0.00%
2021/07/06	11	323.55	4	325.00	318.00	7	21,045	0.03%
2021/07/05	13	339.15	16	336.88	334.00	-3	21,315	-0.01%
2021/07/02	6	317.42	7	317.64	319.50	-1	21,064	0.00%
2021/07/01	6	314.33	6	316.50	311.00	0	20,890	0.00%
2021/06/30	6	306.58	8	306.06	307.50	-2	20,642	-0.01%
2021/06/29	6	300.67	3	303.00	295.50	3	20,487	0.01%
2021/06/28	0	0.00	3	286.00	295.00	-3	20,342	-0.01%
2021/06/25	1	290.50	3	292.67	290.00	-2	20,256	-0.01%
2021/06/24	1	293.00	2	293.25	293.00	-1	20,188	0.00%
2021/06/23	5	293.20	4	297.38	293.00	1	20,102	0.00%
2021/06/22	3	284.00	2	297.00	283.00	1	19,932	0.01%
2021/06/21	8	297.13	2.5	297.20	290.00	5.5	19,755	0.03%
2021/06/17	3	316.67	2	318.75	319.00	1	19,999	0.01%
2021/06/16	5.5	324.91	1	326.00	320.00	4.5	20,601	0.02%
2021/06/15	2	330.25	3	335.33	337.50	-1	20,655	0.00%
2021/06/11	4.1	323.05	2	324.00	319.00	2.1	20,896	0.01%
2021/06/10	8	325.00	9	327.83	320.50	-1	21,010	0.00%
2021/06/09	8	321.19	24	318.56	325.00	-16	21,136	-0.08%
2021/06/08	17	312.47	22	314.30	309.50	-5	21,276	-0.02%
2021/06/07	29	311.24	20	310.48	308.00	9	21,834	0.04%
2021/06/04	9	315.33	8	318.06	315.00	1	22,590	0.00%
2021/06/03	21	318.21	20	319.23	317.50	1	23,132	0.00%
2021/06/02	22	306.84	20	308.43	308.00	2	22,840	0.01%
2021/06/01	30	337.65	30	328.23	312.50	0	22,469	0.00%
2021/05/31	28	336.88	15	337.83	334.00	13	21,876	0.06%
2021/05/28	10	332.75	20	334.33	330.00	-10	21,498	-0.05%
2021/05/27	19	322.61	11	318.50	321.50	8	21,043	0.04%
2021/05/26	25	312.44	15	312.47	307.00	10	20,405	0.05%
2021/05/25	8	298.50	2	303.25	303.50	6	19,806	0.03%
2021/05/24	3	254.33	8	264.94	276.00	-5	19,478	-0.03%
2021/05/21	7	248.21	7	247.43	251.00	0	19,083	0.00%
2021/05/20	31	256.48	23	253.65	250.00	8	18,717	0.04%
2021/05/19	0	0.00	5	254.40	254.50	-5	19,163	-0.03%
2021/05/18	8	223.69	7	227.07	231.50	1	19,224	0.01%
2021/05/17	8	217.50	20	215.48	210.50	-12	18,991	-0.06%
2021/05/14	3	242.00	4	248.13	232.00	-1	20,039	0.00%
2021/05/13	5	232.00	4	234.75	231.00	1	21,065	0.00%
2021/05/12	7	240.21	8	240.13	232.50	-1	21,372	0.00%
2021/05/11	3	261.65	3	265.67	258.00	0	21,211	0.00%
2021/05/10	21	305.40	11	296.77	286.50	10	21,479	0.05%
2021/05/07	3	284.00	6	292.75	303.50	-3	21,618	-0.01%
2021/05/06	2.2	276.00	3	284.17	276.00	-0.8	21,705	0.00%
2021/05/05	6	301.17	2	299.50	287.50	4	21,753	0.02%
2021/05/04	4	301.08	3	301.17	319.00	1	21,894	0.00%
2021/05/03	5	314.10	38	307.47	306.50	-33	21,659	-0.15%
2021/04/29	8	336.69	15	333.10	330.00	-7	21,393	-0.03%
2021/04/28	8	345.38	7.1	346.00	333.00	0.9	21,104	0.00%
2021/04/27	12	365.88	8.4	368.98	354.00	3.6	20,840	0.02%
2021/04/26	15.2	376.05	16	371.69	371.00	-0.8	20,640	0.00%
2021/04/23	9.2	363.70	9	367.94	377.00	0.2	20,423	0.00%
2021/04/22	10	376.45	9	366.83	350.00	1	20,056	0.00%
2021/04/21	6	364.92	11	364.55	377.50	-5	19,774	-0.03%
2021/04/20	9	373.78	10	372.50	366.50	-1	19,463	-0.01%
2021/04/19	27	371.02	26	365.81	364.00	1	19,179	0.01%
2021/04/16	27	377.98	26	376.06	379.00	1	18,902	0.01%
2021/04/15	18	341.47	18	348.42	356.00	0	19,346	0.00%
2021/04/14	19	334.36	11	336.55	335.50	8	19,082	0.04%
2021/04/13	7	341.71	10.1	352.95	352.00	-3.1	18,903	-0.02%
2021/04/12	18	338.86	5	350.10	330.00	13	18,907	0.07%
2021/04/09	18.1	378.67	9	375.94	366.50	9.1	18,943	0.05%
2021/04/08	6	357.75	3	363.50	371.00	3	18,524	0.02%
2021/04/06	0	0.00	1	323.00	325.00	-1	18,440	-0.01%
2021/04/01	0	0.00	1	300.50	300.50	-1	18,437	-0.01%
2021/03/30	0.5	290.80	0	0.00	291.00	0.5	18,485	0.00%
2021/03/29	0	0.00	0.3	292.00	289.00	-0.3	18,517	0.00%
2021/03/26	1	292.00	2	292.00	292.00	-1	18,561	-0.01%
2021/03/24	0	0.00	2	269.50	278.00	-2	18,639	-0.01%
2021/03/23	1.1	268.73	6	269.00	270.00	-4.9	18,732	-0.03%
2021/03/22	28.2	294.39	39	287.79	284.00	-10.8	18,926	-0.06%
2021/03/19	14.2	291.62	8	290.69	290.00	6.2	18,728	0.03%
2021/03/18	4.3	270.24	7.2	271.81	276.00	-2.9	18,083	-0.02%
2021/03/17	38.1	266.99	31	263.87	251.00	7.1	17,879	0.04%
2021/03/16	8	252.00	11.1	250.06	256.50	-3.1	18,194	-0.02%
2021/03/15	36	221.14	37	227.07	233.50	-1	18,008	-0.01%
2021/03/12	27	213.83	35	213.64	212.50	-8	17,699	-0.05%
2021/03/11	20	203.53	22	205.52	209.00	-2	17,452	-0.01%
2021/03/10	50	210.11	43	206.69	199.00	7	16,910	0.04%
2021/03/09	18	196.67	21	201.69	203.50	-3	16,298	-0.02%
2021/03/08	7	189.43	0	0.00	188.00	7	15,699	0.04%
2021/03/05	1	205.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	0	0.00	1	224.00	216.50	-1	15,765	-0.01%
2021/03/03	1	220.00	2	220.50	221.00	-1	15,862	-0.01%
2021/03/02	0	0.00	5	218.80	205.50	-5	15,996	-0.03%
2021/02/26	1	199.00	2	209.00	213.00	-1	16,270	-0.01%
2021/02/25	1	212.00	1	210.00	203.50	0	16,294	0.00%
2021/02/24	1	208.50	2	205.50	205.00	-1	16,318	-0.01%
2021/02/23	2	193.75	1	196.50	206.00	1	16,418	0.01%
2021/02/22	0	0.00	4	196.25	198.00	-4	16,499	-0.02%
2021/02/19	37.1	215.21	31	216.81	206.50	6.1	16,482	0.04%
2021/02/18	9	201.78	8	202.50	208.00	1	15,374	0.01%
2021/02/05	47.1	164.26	37	165.47	172.50	10.1	14,868	0.07%
2021/02/04	48	153.08	47	151.76	157.00	1	13,420	0.01%
2021/02/03	51	143.84	62	144.87	146.00	-11	11,733	-0.09%
2021/02/02	11	136.23	10	134.00	133.00	1	10,947	0.01%
2021/02/01	25	124.70	17	130.24	130.50	8	10,411	0.08%
2021/01/29	77	135.01	53	133.91	127.00	24	10,001	0.24%
2021/01/28	12	133.50	28	134.23	136.00	-16	9,454	-0.17%
2021/01/27	30.1	126.09	24	126.92	127.00	6.1	8,914	0.07%
2021/01/26	28	130.82	37	133.57	126.00	-9	8,380	-0.11%
2021/01/25	1	139.50	1	147.00	139.50	0	7,997	0.00%
2021/01/22	1	156.50	0	0.00	155.00	1	7,810	0.01%
2021/01/19	0	0.00	1	161.00	158.00	-1	7,755	-0.01%
2021/01/18	1	156.50	5	153.60	156.50	-4	7,787	-0.05%
2021/01/14	1	148.00	1	155.00	155.00	0	7,819	0.00%
2021/01/13	1	145.00	0	0.00	143.00	1	7,769	0.01%
2021/01/11	0	0.00	1	139.00	142.00	-1	7,744	-0.01%
2021/01/08	10	150.45	7	146.57	141.50	3	7,744	0.04%
2021/01/07	3	142.33	2	147.00	147.00	1	6,863	0.01%
2021/01/06	5	135.90	19	133.29	134.00	-14	6,667	-0.21%
2021/01/05	20	136.58	19	138.05	143.00	1	6,362	0.02%
2021/01/04	1	132.50	0	0.00	135.00	1	6,202	0.02%
2020/12/31	0	0.00	1	118.00	123.00	-1	5,860	-0.02%
2020/12/24	12	95.68	2	100.00	98.40	10	5,789	0.17%
2020/12/23	4	90.50	12	87.21	91.00	-8	5,724	-0.14%
2020/12/22	3	90.10	0	0.00	82.80	3	5,705	0.05%
2020/12/21	0	0.00	8	88.80	92.00	-8	5,672	-0.14%
2020/12/18	1	92.30	6	93.08	92.00	-5	5,652	-0.09%
2020/12/17	0	0.00	8	88.06	92.60	-8	5,630	-0.14%
2020/12/16	16	85.02	16	89.81	84.20	0	5,657	0.00%
2020/12/15	23	83.53	11	83.87	86.20	12	5,516	0.22%
2020/12/14	6	78.40	4	78.40	78.40	2	5,225	0.04%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	79	64.09	75	63.98	64.90	4	5,154	0.08%
2020/12/08	0	0.00	1	55.00	57.50	-1	4,286	-0.02%
2020/12/07	4	51.90	1	52.00	52.30	3	4,200	0.07%
2020/12/04	0	0.00	10	47.60	47.60	-10	3,960	-0.25%
2020/12/03	0	0.00	4	47.76	46.30	-4	3,815	-0.10%
2020/12/01	1	43.35	2	42.90	43.10	-1	3,575	-0.03%
2020/11/30	11	42.86	3	43.07	42.90	8	3,697	0.22%
2020/11/27	11	42.62	17	42.42	42.45	-6	3,643	-0.16%
2020/11/26	16	41.33	44	41.65	41.75	-28	3,505	-0.80%
2020/11/25	57	40.94	14	41.38	41.60	43	3,338	1.29%
2020/11/24	0	0.00	3	39.12	39.15	-3	3,032	-0.10%
2020/11/23	0	0.00	1	38.80	38.90	-1	2,993	-0.03%
2020/11/20	4	38.34	7	38.49	38.35	-3	3,003	-0.10%
2020/11/19	5	38.79	9	38.81	39.30	-4	2,904	-0.14%
2020/11/18	0	0.00	5	37.89	37.80	-5	2,800	-0.18%
2020/11/17	5	37.50	4	37.66	37.55	1	2,755	0.04%
2020/11/13	0	0.00	1	36.90	37.00	-1	2,769	-0.04%
2020/11/10	1	36.95	3	37.15	36.30	-2	2,799	-0.07%
2020/11/09	0	0.00	1	36.15	36.60	-1	2,771	-0.04%
2020/11/06	6	35.70	0	0.00	35.40	6	2,761	0.22%
2020/11/05	1	35.60	0	0.00	35.55	1	2,839	0.04%
2020/11/04	1	35.55	1	35.70	35.75	0	2,881	0.00%
2020/11/03	0	0.00	2	35.20	35.25	-2	2,887	-0.07%
2020/11/02	3	34.43	1	34.45	34.45	2	2,914	0.07%
2020/10/28	4	36.55	0	0.00	36.20	4	3,046	0.13%
2020/10/26	10	37.80	0	0.00	37.40	10	3,045	0.33%
2020/10/23	22	37.06	25	37.38	37.05	-3	3,018	-0.10%
2020/10/22	1	35.85	0	0.00	35.85	1	2,965	0.03%
2020/10/21	1	36.50	1	37.10	36.50	0	2,956	0.00%
2020/10/20	2	36.55	0	0.00	36.50	2	2,962	0.07%
2020/10/19	1	36.65	2	37.05	36.65	-1	2,963	-0.03%
2020/10/15	0	0.00	3	36.50	36.45	-3	2,932	-0.10%
2020/10/14	2	36.98	2	37.13	36.85	0	2,918	0.00%
2020/10/13	3	37.38	1	37.75	37.15	2	2,893	0.07%
2020/10/12	7	38.86	19	38.39	38.10	-12	2,832	-0.42%
2020/10/08	1	37.00	41	37.43	37.25	-40	2,580	-1.55%
2020/10/07	3	37.15	8	36.86	36.20	-5	2,510	-0.20%
2020/10/06	3	35.85	2	35.80	36.05	1	2,445	0.04%
2020/09/25	0	0.00	2	32.85	33.60	-2	2,672	-0.07%
2020/09/24	1	35.55	7	34.69	34.50	-6	2,699	-0.22%
2020/09/23	1	36.00	0	0.00	35.75	1	2,791	0.04%
2020/09/22	12	36.70	0	0.00	36.60	12	2,839	0.42%
2020/09/21	52	37.36	2	37.30	37.20	50	2,802	1.78%
2020/09/18	5	37.06	2	36.73	36.45	3	2,706	0.11%
2020/09/17	0	0.00	1	35.60	36.60	-1	2,726	-0.04%
2020/09/16	1	35.20	0	0.00	35.10	1	2,700	0.04%
2020/09/11	1	34.50	0	0.00	35.00	1	2,694	0.04%
2020/09/10	1	36.65	1	35.55	35.55	0	2,668	0.00%
2020/09/09	0	0.00	1	34.70	35.40	-1	2,600	-0.04%
2020/09/08	3	35.10	3	35.17	35.00	0	2,575	0.00%
2020/09/07	1	38.20	5	37.90	35.95	-4	2,538	-0.16%
2020/09/04	15	37.69	7	36.84	38.20	8	2,461	0.33%
2020/09/03	4	37.41	3	37.55	36.70	1	2,313	0.04%
2020/09/02	0	0.00	4	34.35	34.50	-4	2,156	-0.19%
2020/08/31	4	33.45	0	0.00	33.55	4	2,200	0.18%
2020/08/26	1	34.85	3	34.32	34.15	-2	2,197	-0.09%
2020/08/20	1	31.90	0	0.00	30.75	1	2,085	0.05%
2020/08/19	2	34.23	0	0.00	33.60	2	2,045	0.10%
2020/08/12	0	0.00	1	34.95	34.95	-1	1,949	-0.05%
2020/08/11	3	36.25	0	0.00	35.35	3	1,931	0.16%
2020/08/10	0	0.00	2	35.55	36.30	-2	1,848	-0.11%
2020/08/07	1	35.25	0	0.00	35.10	1	1,812	0.06%
2020/08/05	0	0.00	1	36.10	36.30	-1	1,762	-0.06%
2020/08/04	0	0.00	4	35.50	37.00	-4	1,701	-0.24%
2020/08/03	1	35.00	1	34.05	34.00	0	1,597	0.00%
2020/07/31	0	0.00	1	34.60	34.60	-1	1,590	-0.06%
2020/07/30	0	0.00	3	34.75	33.90	-3	1,576	-0.19%
2020/07/29	0	0.00	2	32.55	34.00	-2	1,547	-0.13%
2020/07/28	3	32.45	2	33.75	31.50	1	1,521	0.07%
2020/07/27	4	33.28	2	33.55	33.20	2	1,508	0.13%
2020/07/24	1	33.10	3	34.27	33.25	-2	1,501	-0.13%
2020/07/23	2	34.05	0	0.00	33.95	2	1,488	0.13%
2020/07/22	2	34.63	2	35.15	34.30	0	1,484	0.00%
2020/07/20	2	32.70	4	33.35	33.80	-2	1,447	-0.14%
2020/07/17	2	33.35	0	0.00	32.80	2	1,438	0.14%
2020/07/15	0	0.00	2	33.10	33.15	-2	1,429	-0.14%
2020/07/14	1	34.50	0	0.00	33.95	1	1,419	0.07%
2020/07/10	1	34.15	0	0.00	34.00	1	1,387	0.07%
2020/07/09	0.1	35.30	1	35.30	35.00	-0.9	1,367	-0.07%
2020/07/08	1	35.10	0	0.00	34.85	1	1,329	0.08%
2020/07/07	3	34.13	0	0.00	34.00	3	1,278	0.23%
2020/07/06	0	0.00	2	34.03	34.50	-2	1,242	-0.16%
2020/07/03	1	32.40	8	33.11	33.40	-7	1,167	-0.60%
2020/07/02	17	33.19	18	32.84	32.70	-1	1,116	-0.09%
2020/07/01	0	0.00	3	33.37	33.50	-3	998	-0.30%
2020/06/30	1	31.15	2	31.40	31.10	-1	928	-0.11%
2020/06/29	10	30.82	7	30.99	31.10	3	922	0.33%
2020/06/24	7	31.41	7	30.15	31.50	0	883	0.00%
2020/06/23	0	0.00	6	29.50	29.55	-6	777	-0.77%
2020/06/17	2	28.05	0	0.00	28.15	2	771	0.26%
2020/06/16	5	28.10	0	0.00	28.10	5	780	0.64%
2020/06/15	4	27.74	0	0.00	27.45	4	802	0.50%
2020/06/12	1	27.35	0	0.00	27.90	1	811	0.12%
2020/06/11	10	28.82	1	28.30	28.20	9	812	1.11%
2020/06/10	1	29.50	3	29.80	29.60	-2	805	-0.25%
2020/06/09	6	30.12	1	30.05	30.05	5	811	0.62%
2020/06/08	1	29.65	0	0.00	29.55	1	780	0.13%
2020/05/21	0	0.00	4	28.38	28.00	-4	706	-0.57%
2020/05/13	0	0.00	1	27.70	27.70	-1	674	-0.15%
2020/05/08	1	28.70	0	0.00	27.85	1	676	0.15%
2020/05/07	0	0.00	2	27.70	28.35	-2	669	-0.30%
2020/05/05	2	27.30	0	0.00	27.10	2	674	0.30%
2020/05/04	1	27.40	0	0.00	27.35	1	677	0.15%
2020/04/29	1	27.70	0	0.00	27.60	1	689	0.14%
2020/04/24	0	0.00	1	27.10	27.05	-1	735	-0.14%
2020/04/07	2	25.00	0	0.00	24.95	2	763	0.26%
2020/03/23	0	0.00	1	20.45	20.30	-1	770	-0.13%
2020/03/19	1	20.40	1	19.30	19.30	0	795	0.00%
2020/03/12	2	27.60	0	0.00	27.40	2	1,052	0.19%
2020/02/19	1	34.40	0	0.00	34.50	1	1,117	0.09%
2020/02/13	1	34.05	0	0.00	33.70	1	1,187	0.08%
2020/02/12	3	34.07	2	34.00	33.90	1	1,224	0.08%
2020/02/04	3	33.45	3	33.40	33.35	0	1,297	0.00%
2020/02/03	0	0.00	1	31.00	32.10	-1	1,310	-0.08%
2020/01/30	0	0.00	1	34.20	34.20	-1	1,386	-0.07%
2020/01/15	1	37.55	0	0.00	37.55	1	1,767	0.06%
2020/01/14	0	0.00	1	38.20	37.85	-1	1,910	-0.05%
2020/01/10	3	37.80	3	37.55	37.85	0	2,132	0.00%
2020/01/09	0	0.00	7	36.75	36.75	-7	2,174	-0.32%
2020/01/07	0	0.00	1	36.70	36.55	-1	2,221	-0.05%
2019/12/30	1	37.85	0	0.00	37.80	1	2,287	0.04%
2019/12/27	0	0.00	1	38.10	38.15	-1	2,289	-0.04%
2019/12/20	1	37.80	0	0.00	37.75	1	2,309	0.04%
2019/12/19	1	38.05	1	37.95	37.95	0	2,300	0.00%
2019/12/16	1	38.85	1	38.90	38.90	0	2,263	0.00%
2019/12/13	43	39.86	57	40.35	39.10	-14	2,239	-0.63%
2019/12/12	0	0.00	2	38.95	39.40	-2	1,992	-0.10%
2019/12/09	3	39.35	3	39.25	39.05	0	1,949	0.00%
2019/12/05	0	0.00	1	38.45	38.50	-1	1,909	-0.05%
2019/12/03	2	39.15	2	38.95	38.70	0	1,904	0.00%
2019/11/22	1	37.65	0	0.00	37.50	1	1,986	0.05%
2019/11/20	0	0.00	2	37.90	37.95	-2	1,992	-0.10%
2019/11/18	1	38.30	1	38.70	38.40	0	2,010	0.00%
2019/11/15	3	38.73	2	39.05	39.05	1	2,007	0.05%
2019/11/14	0	0.00	6	37.96	38.05	-6	1,961	-0.31%
2019/11/13	0	0.00	1	36.95	36.95	-1	1,950	-0.05%
2019/11/12	3	36.97	1	37.00	37.20	2	1,951	0.10%
2019/11/11	4	37.05	0	0.00	36.50	4	1,950	0.21%
2019/11/07	3	38.65	0	0.00	38.35	3	1,907	0.16%
2019/11/05	3	39.28	0	0.00	39.10	3	1,866	0.16%
2019/11/04	2	39.70	0	0.00	39.30	2	1,866	0.11%
2019/11/01	0	0.00	2	39.20	39.55	-2	1,848	-0.11%
2019/10/31	0	0.00	1	39.85	39.10	-1	1,846	-0.05%
2019/10/30	0	0.00	1	40.00	40.05	-1	1,828	-0.05%
2019/10/29	21	39.98	5	40.87	39.40	16	1,811	0.88%
2019/10/28	1	41.15	3	40.75	41.40	-2	1,739	-0.11%
2019/10/25	1	40.45	0	0.00	41.05	1	1,654	0.06%
2019/10/24	5	41.01	46	41.00	41.05	-41	1,558	-2.63%
2019/10/23	27	40.62	0	0.00	40.80	27	1,434	1.88%
2019/10/22	5	40.45	15	40.40	40.50	-10	1,348	-0.74%
2019/10/21	2	39.78	4	39.43	39.95	-2	1,230	-0.16%
2019/10/18	46	39.15	12	39.26	39.50	34	1,178	2.89%
2019/10/17	1	38.35	0	0.00	39.20	1	1,020	0.10%
2019/10/16	0	0.00	16	37.55	37.75	-16	989	-1.62%
2019/10/14	18	36.88	3	37.60	37.60	15	964	1.55%
2019/10/04	1	36.10	0	0.00	36.35	1	892	0.11%
2019/09/25	2	38.65	2	39.00	38.45	0	935	0.00%
2019/09/16	1	38.15	0	0.00	38.00	1	940	0.11%
2019/08/30	5	40.23	5	40.31	39.85	0	977	0.00%
2019/08/29	0	0.00	65	40.35	40.70	-65	943	-6.89%
2019/08/28	15	40.32	20	40.45	40.50	-5	926	-0.54%
2019/08/27	0	0.00	1	39.75	39.55	-1	941	-0.11%
2019/08/21	1	39.40	5	39.60	39.50	-4	997	-0.40%
2019/08/12	0	0.00	1	37.45	37.45	-1	1,023	-0.10%
2019/08/08	0	0.00	10	37.35	37.00	-10	1,030	-0.97%
2019/08/06	10	35.05	0	0.00	36.85	10	1,096	0.91%
2019/08/05	10	37.90	0	0.00	37.15	10	1,115	0.90%
2019/08/02	1	38.80	6	38.95	38.85	-5	1,131	-0.44%
2019/07/30	5	39.55	0	0.00	39.40	5	1,163	0.43%
2019/07/29	1	40.20	1	40.35	40.25	0	1,176	0.00%
2019/07/23	0	0.00	2	40.30	40.30	-2	1,199	-0.17%
2019/07/22	2	40.00	2	40.05	40.70	0	1,268	0.00%
2019/07/19	2	39.50	0	0.00	39.40	2	1,416	0.14%
2019/07/18	0	0.00	7	39.99	39.80	-7	1,431	-0.49%
2019/07/10	5	38.60	0	0.00	38.65	5	1,671	0.30%
2019/07/05	0	0.00	5	40.95	40.70	-5	1,739	-0.29%
2019/07/01	6	39.23	0	0.00	39.05	6	1,891	0.32%
2019/06/26	0	0.00	4	37.90	37.85	-4	1,982	-0.20%
2019/06/21	2	39.35	0	0.00	39.00	2	2,060	0.10%
2019/06/20	0	0.00	1	39.25	39.10	-1	2,094	-0.05%
2019/06/19	4	39.48	5	39.25	39.40	-1	2,146	-0.05%
2019/06/18	0	0.00	22	39.28	38.80	-22	2,174	-1.01%
2019/06/17	0	0.00	1	38.60	38.60	-1	2,277	-0.04%
2019/06/13	0	0.00	1	37.95	37.95	-1	2,497	-0.04%
2019/06/12	0	0.00	2	38.13	38.00	-2	2,502	-0.08%
2019/06/11	1	37.90	1	38.00	38.15	0	2,506	0.00%
2019/06/10	0	0.00	1	38.20	38.30	-1	2,500	-0.04%
2019/06/06	1	37.60	0	0.00	37.65	1	2,505	0.04%
2019/06/05	22	38.41	23	38.28	38.15	-1	2,499	-0.04%
2019/06/04	9	38.20	0	0.00	37.65	9	2,471	0.36%
2019/06/03	22	38.79	0	0.00	38.50	22	2,463	0.89%
2019/05/31	33	39.22	42	39.91	40.15	-9	2,416	-0.37%
2019/05/30	0	0.00	6	36.75	37.05	-6	2,348	-0.26%
2019/05/29	0	0.00	2	35.75	36.20	-2	2,357	-0.08%
2019/05/24	5	36.05	0	0.00	36.20	5	2,433	0.21%
2019/05/21	1	36.80	1	37.10	37.50	0	2,471	0.00%
2019/05/17	5	38.05	0	0.00	38.35	5	2,477	0.20%
2019/05/16	0	0.00	1	40.00	39.25	-1	2,487	-0.04%
2019/05/15	1	39.00	0	0.00	39.55	1	2,520	0.04%
2019/05/14	1	38.10	1	38.30	39.10	0	2,554	0.00%
2019/05/13	6	39.23	1	39.05	39.50	5	2,535	0.20%
2019/05/10	5	40.55	1	40.50	41.50	4	2,505	0.16%
2019/05/09	4	41.55	0	0.00	41.50	4	2,479	0.16%
2019/05/08	3	43.05	0	0.00	43.00	3	2,461	0.12%
2019/05/07	3	44.20	0	0.00	44.10	3	2,452	0.12%
2019/05/03	0	0.00	4	46.25	46.00	-4	2,408	-0.17%
2019/05/02	3	45.23	1	45.65	45.35	2	2,395	0.08%
2019/04/30	0	0.00	2	45.60	46.00	-2	2,385	-0.08%
2019/04/29	2	45.05	0	0.00	45.00	2	2,367	0.08%
2019/04/26	4	46.06	3	47.45	46.00	1	2,341	0.04%
2019/04/25	3	48.83	6	48.84	49.05	-3	2,243	-0.13%
2019/04/24	7	47.27	0	0.00	47.45	7	2,064	0.34%
2019/04/17	5	48.16	3	48.07	47.30	2	1,952	0.10%
2019/04/16	2	47.85	0	0.00	47.80	2	1,801	0.11%
2019/04/15	0	0.00	3	45.73	45.65	-3	1,755	-0.17%
2019/04/12	2	47.70	0	0.00	45.85	2	1,733	0.12%
2019/04/09	0	0.00	1	47.50	47.15	-1	1,591	-0.06%
2019/04/08	6	47.13	0	0.00	47.00	6	1,563	0.38%
2019/04/03	3	47.23	9	47.41	47.05	-6	1,534	-0.39%
2019/04/01	0	0.00	1	43.95	44.80	-1	1,403	-0.07%
2019/03/29	2	45.58	0	0.00	45.50	2	1,368	0.15%
2019/03/28	1	44.95	6	45.36	44.70	-5	1,351	-0.37%
2019/03/27	8	46.36	5	46.15	46.15	3	1,328	0.23%
2019/03/26	4	46.85	5	47.22	46.95	-1	1,324	-0.08%
2019/03/25	5	47.19	5	47.66	47.90	0	1,309	0.00%
2019/03/22	0	0.00	4	48.64	48.70	-4	1,272	-0.31%
2019/03/21	9	47.83	1	48.90	48.00	8	1,218	0.66%
2019/03/20	4	48.03	14	47.74	48.30	-10	1,163	-0.86%
2019/03/19	20	45.16	22	43.58	46.35	-2	1,030	-0.19%
2019/03/18	23	43.43	6	44.68	44.10	17	896	1.90%
2019/02/22	2	41.45	2	41.35	41.45	0	989	0.00%
2019/02/15	0	0.00	1	39.55	39.70	-1	921	-0.11%
2019/02/14	1	40.75	3	40.70	40.85	-2	898	-0.22%
2019/02/13	4	40.34	5	40.87	42.00	-1	858	-0.12%
2019/01/21	0	0.00	2	37.90	37.65	-2	1,015	-0.20%
2019/01/04	2	36.55	2	36.65	36.50	0	1,422	0.00%
2018/12/27	1	36.85	0	0.00	36.80	1	1,440	0.07%
2018/12/19	1	38.45	3	38.80	38.80	-2	1,456	-0.14%
2018/12/07	1	36.80	0	0.00	36.80	1	1,446	0.07%
2018/12/06	2	36.55	0	0.00	36.25	2	1,445	0.14%
2018/12/05	0	0.00	2	38.95	39.15	-2	1,419	-0.14%
2018/12/04	2	41.20	2	41.50	40.60	0	1,419	0.00%
2018/12/03	0	0.00	1	40.20	39.90	-1	1,402	-0.07%
2018/11/30	1	39.50	22	39.35	39.35	-21	1,380	-1.52%
2018/11/29	24	39.82	0	0.00	39.20	24	1,365	1.76%
2018/11/27	6	37.24	1	37.30	37.25	5	1,289	0.39%
2018/11/26	0	0.00	6	37.80	37.75	-6	1,294	-0.46%
2018/11/23	1	37.60	2	38.30	37.60	-1	1,294	-0.08%
2018/11/22	6	38.79	32	39.17	38.40	-26	1,290	-2.01%
2018/11/21	37	38.25	8	38.08	38.80	29	1,246	2.33%
2018/11/20	3	35.27	0	0.00	35.30	3	1,191	0.25%
2018/11/19	0	0.00	2	36.00	36.10	-2	1,187	-0.17%
2018/11/13	2	35.75	0	0.00	36.50	2	1,183	0.17%
2018/11/12	2	36.50	0	0.00	36.40	2	1,186	0.17%
2018/11/09	0	0.00	1	37.10	36.95	-1	1,192	-0.08%
2018/11/07	2	37.70	0	0.00	37.65	2	1,203	0.17%
2018/11/06	1	37.00	0	0.00	37.05	1	1,222	0.08%
2018/11/02	2	40.80	11	40.00	40.10	-9	1,212	-0.74%
2018/11/01	11	37.85	24	38.59	39.00	-13	1,143	-1.14%
2018/10/31	7	37.79	3	38.02	38.05	4	1,127	0.35%
2018/10/30	6	35.55	6	35.20	35.90	0	1,124	0.00%
2018/10/29	16	36.01	10	36.00	35.70	6	1,124	0.53%
2018/10/26	13	37.03	0	0.00	37.05	13	1,136	1.14%
2018/10/25	2	37.70	18	37.63	38.20	-16	1,105	-1.45%
2018/10/24	18	39.53	3	38.62	40.00	15	1,057	1.42%
2018/10/23	53	38.60	0	0.00	38.25	53	995	5.32%
2018/10/19	0	0.00	1	36.35	36.55	-1	906	-0.11%
2018/10/18	0	0.00	2	37.58	37.75	-2	885	-0.23%
2018/10/17	1	37.00	5	37.10	36.40	-4	836	-0.48%