天鈺 (4961)-富邦-永和券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

天鈺 (4961)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	22.2	257.85	1.1	261.33	256.00	21.1	3,444	0.61%
2024/05/21	4.1	265.15	0	0.00	264.00	4.1	3,465	0.12%
2024/05/20	1	270.00	1.2	269.78	270.50	-0.2	3,555	0.00%
2024/05/17	0	0.00	4.1	266.10	268.50	-4.1	3,675	-0.11%
2024/05/16	1	261.50	0	264.50	265.00	1	3,660	0.03%
2024/05/15	2	265.00	1.2	261.87	261.00	0.8	3,646	0.02%
2024/05/14	32	260.72	44.1	253.07	261.00	-12.1	3,634	-0.33%
2024/05/13	15.3	249.20	0.1	257.50	244.00	15.2	3,617	0.42%
2024/05/10	0	0.00	1	264.50	267.00	-1	3,550	-0.03%
2024/05/09	1.1	267.17	1.4	268.28	267.00	-0.3	3,531	-0.01%
2024/05/08	0.3	268.25	3.3	267.79	272.50	-3	3,517	-0.08%
2024/05/07	5.1	275.56	4.4	271.41	272.50	0.7	3,487	0.02%
2024/05/06	2.1	274.41	14.7	273.24	274.50	-12.6	3,425	-0.37%
2024/05/03	4	260.50	18.1	264.86	260.00	-14.1	3,307	-0.43%
2024/05/02	5	250.70	6	253.92	250.00	-1	3,218	-0.03%
2024/04/29	1	244.50	4.2	245.91	248.50	-3.2	3,198	-0.10%
2024/04/26	2	240.25	0	0.00	240.00	2	3,191	0.06%
2024/04/25	1	238.00	2	239.00	239.00	-1	3,189	-0.03%
2024/04/24	2	239.25	5	241.40	242.00	-3	3,198	-0.09%
2024/04/23	1	233.00	6	231.83	236.50	-5	3,182	-0.16%
2024/04/22	5.2	228.98	2.6	227.74	222.50	2.6	3,168	0.08%
2024/04/19	15.2	232.86	3	231.17	231.50	12.2	3,153	0.39%
2024/04/18	7.2	244.36	2	245.25	244.00	5.2	3,107	0.17%
2024/04/17	9	252.67	2	258.00	251.50	7	3,066	0.23%
2024/04/16	3.5	255.57	1	255.00	253.50	2.5	3,044	0.08%
2024/04/15	5.4	256.03	4	258.88	261.50	1.4	3,024	0.05%
2024/04/12	2	256.50	2	258.00	259.00	0	3,005	0.00%
2024/04/11	2	253.50	1	255.50	253.50	1	2,986	0.03%
2024/04/10	6	256.10	2	258.75	253.50	4	2,988	0.13%
2024/04/09	4	261.13	15.1	263.37	260.50	-11.1	2,958	-0.37%
2024/04/08	6	263.83	6.1	264.07	266.50	-0.1	2,939	0.00%
2024/04/03	9.2	271.48	1	271.50	268.50	8.2	2,903	0.28%
2024/04/02	4	276.49	10.3	276.00	277.50	-6.3	2,859	-0.22%
2024/04/01	7.1	278.35	10	276.75	276.50	-2.9	2,842	-0.10%
2024/03/29	7.4	269.44	12	270.92	268.00	-4.7	2,813	-0.17%
2024/03/28	22	277.78	19	276.16	270.00	3	2,784	0.11%
2024/03/27	22.5	278.84	66.1	279.69	283.00	-43.6	2,719	-1.60%
2024/03/26	2	268.24	21.2	265.60	264.00	-19.2	2,546	-0.75%
2024/03/25	10.1	258.50	3.2	261.49	258.00	7	2,437	0.29%
2024/03/22	8.1	260.14	4.6	261.61	260.00	3.4	2,430	0.14%
2024/03/21	5.2	261.16	7	260.93	260.50	-1.8	2,443	-0.08%
2024/03/20	9	263.72	2.7	266.56	260.00	6.3	2,472	0.26%
2024/03/19	11.1	262.16	20	261.53	265.00	-8.9	2,457	-0.36%
2024/03/18	27.1	264.24	16.1	266.38	261.00	11	2,431	0.45%
2024/03/15	21.5	260.67	23.1	260.26	262.50	-1.5	2,310	-0.07%
2024/03/14	2	246.25	7.1	257.26	254.00	-5.1	2,195	-0.23%
2024/03/13	26	255.19	16	256.22	250.00	10	2,116	0.47%
2024/03/12	12.1	257.53	13	259.31	250.00	-0.9	2,063	-0.04%
2024/03/11	1.2	245.70	19	250.58	251.50	-17.9	1,948	-0.92%
2024/03/08	1.1	235.80	14.1	233.60	236.50	-13	1,878	-0.69%
2024/03/07	19.2	231.19	3	235.49	230.00	16.1	1,949	0.83%
2024/03/06	8	239.50	16	240.28	237.50	-8	2,002	-0.40%
2024/03/05	9	240.44	9.6	241.10	242.50	-0.6	2,150	-0.03%
2024/03/04	4	250.38	9.2	248.57	245.00	-5.2	2,174	-0.24%
2024/03/01	4.1	243.77	7.1	244.50	243.50	-3	2,180	-0.14%
2024/02/29	3.2	241.55	0.2	240.00	241.50	3	2,200	0.14%
2024/02/27	8.1	244.56	1	242.50	245.00	7.1	2,182	0.32%
2024/02/26	16.1	246.81	1	250.00	245.00	15.1	2,188	0.69%
2024/02/23	8.2	248.13	16	250.72	245.50	-7.8	2,188	-0.36%
2024/02/22	22	251.64	6	251.08	251.00	16	2,187	0.73%
2024/02/21	13	257.85	24.1	256.98	254.50	-11.1	2,192	-0.50%
2024/02/20	9.3	251.51	56.1	256.23	262.50	-46.9	2,163	-2.17%
2024/02/19	1	239.50	5.1	238.72	239.00	-4.1	2,019	-0.20%
2024/02/16	2.1	235.97	0	0.00	235.50	2.1	2,049	0.10%
2024/02/15	2.1	225.78	1	225.50	233.00	1.1	2,078	0.05%
2024/02/05	8.1	232.12	2	230.25	229.00	6.1	2,081	0.29%
2024/02/02	14	233.50	1.1	235.95	233.00	13	2,068	0.63%
2024/02/01	0.1	234.35	14	233.68	232.50	-13.9	2,081	-0.67%
2024/01/31	0	235.50	2	238.25	235.00	-2	2,101	-0.10%
2024/01/30	3	235.83	3	237.50	236.00	0	2,134	0.00%
2024/01/29	1	237.49	2	234.50	237.50	-1	2,183	-0.05%
2024/01/26	14	235.75	4.7	235.00	235.00	9.3	2,222	0.42%
2024/01/25	0.1	237.76	12.6	237.52	236.50	-12.5	2,257	-0.55%
2024/01/24	2	239.25	2	238.50	238.00	0	2,294	0.00%
2024/01/23	15.1	241.06	0	0.00	239.50	15.1	2,350	0.64%
2024/01/22	2.5	242.35	10.1	237.43	244.50	-7.6	2,356	-0.32%
2024/01/19	1.1	235.14	14	234.25	235.50	-12.9	2,354	-0.55%
2024/01/18	9.1	234.45	10	234.05	235.50	-0.9	2,360	-0.04%
2024/01/17	8.4	237.99	0	0.00	237.00	8.4	2,350	0.36%
2024/01/16	1	241.96	0	0.00	239.50	1	2,351	0.04%
2024/01/15	2	241.97	1.2	242.53	244.00	0.8	2,360	0.03%
2024/01/12	4.4	238.85	0	0.00	238.50	4.4	2,354	0.19%
2024/01/10	0.8	238.32	2	239.00	239.00	-1.2	2,380	-0.05%
2024/01/09	10	240.55	5	238.90	238.00	5	2,392	0.21%
2024/01/08	8.5	241.94	2	245.50	239.50	6.5	2,395	0.27%
2024/01/05	0.4	245.00	0	0.00	244.50	0.4	2,379	0.01%
2024/01/04	18.2	243.89	2	242.50	243.00	16.2	2,383	0.68%
2024/01/03	9	249.11	5	250.50	250.00	4	2,388	0.17%
2024/01/02	5.1	252.70	0	0.00	251.50	5.1	2,405	0.21%
2023/12/29	2.1	257.53	2	257.50	257.50	0.1	2,425	0.00%
2023/12/28	21.8	261.26	4	259.00	259.00	17.8	2,474	0.72%
2023/12/27	4	264.13	9	265.11	266.50	-5	2,526	-0.20%
2023/12/26	6.1	263.83	8	264.94	262.00	-1.9	2,554	-0.07%
2023/12/25	5.8	262.52	5	264.20	260.50	0.8	2,611	0.03%
2023/12/22	0	0.00	6	258.76	262.50	-6	2,729	-0.22%
2023/12/21	11	254.18	9	256.67	255.00	2	2,823	0.07%
2023/12/20	6.1	255.17	3	257.00	254.50	3.1	2,821	0.11%
2023/12/19	10	254.85	3	254.00	255.00	7	2,846	0.25%
2023/12/18	10	255.00	2	256.75	259.50	8	2,906	0.28%
2023/12/15	9.3	256.91	1	262.50	256.00	8.3	2,993	0.28%
2023/12/14	11	259.64	0	0.00	259.00	11	3,121	0.35%
2023/12/13	14	265.22	4	263.38	261.50	10	3,094	0.32%
2023/12/12	19.5	272.29	0	0.00	269.00	19.5	3,389	0.57%
2023/12/11	2	279.00	1	283.00	278.50	1	3,580	0.03%
2023/12/08	11	283.55	0	0.00	281.00	11	3,581	0.31%
2023/12/07	0	284.50	2	285.00	285.00	-2	3,560	-0.06%
2023/12/06	1	284.50	1	285.00	285.50	0	3,547	0.00%
2023/12/05	6	283.33	0	0.00	284.50	6	3,548	0.17%
2023/12/04	9	290.22	6	291.00	291.00	3	3,546	0.08%
2023/12/01	1	289.50	5	291.20	289.50	-4	3,492	-0.11%
2023/11/30	19.1	288.00	20.7	292.64	282.50	-1.6	3,460	-0.05%
2023/11/29	2	275.00	0	0.00	277.00	2	3,370	0.06%
2023/11/28	1	269.00	0	0.00	271.00	1	3,335	0.03%
2023/11/27	0	0.00	1	270.50	275.00	-1	3,310	-0.03%
2023/11/24	2	266.00	0	0.00	266.50	2	3,286	0.06%
2023/11/21	2	275.25	0	0.00	275.50	2	3,282	0.06%
2023/11/20	2	278.75	3	279.33	281.00	-1	3,268	-0.03%
2023/11/17	4	271.25	2.7	273.93	277.00	1.4	3,247	0.04%
2023/11/16	1	261.00	0	0.00	258.00	1	3,171	0.03%
2023/11/15	2	265.50	2	266.50	264.50	0	3,184	0.00%
2023/11/14	0	0.00	3.1	261.63	262.50	-3.1	3,178	-0.10%
2023/11/13	0	0.00	0.1	252.65	253.00	-0.1	3,163	0.00%
2023/11/10	3.1	247.99	0	0.00	247.00	3.1	3,161	0.10%
2023/11/09	1	251.00	0	0.00	251.00	1	3,155	0.03%
2023/11/08	2	256.00	0	257.00	254.50	2	3,171	0.06%
2023/11/07	1.1	255.02	0	0.00	255.00	1.1	3,190	0.03%
2023/11/06	1	263.00	2	260.50	259.00	-1	3,240	-0.03%
2023/11/03	3	269.17	0	0.00	268.50	3	3,363	0.09%
2023/11/02	0	0.00	1	276.50	279.00	-1	3,438	-0.03%
2023/11/01	3	273.17	2	276.00	273.50	1	3,411	0.03%
2023/10/31	2	272.25	1	278.00	266.50	1	3,395	0.03%
2023/10/30	0	0.00	3	267.50	269.50	-3	3,360	-0.09%
2023/10/27	1	265.00	0.1	263.00	258.00	0.9	3,352	0.03%
2023/10/26	2	258.00	1	257.50	257.00	1	3,352	0.03%
2023/10/25	0	0.00	0.7	257.50	258.50	-0.7	3,367	-0.02%
2023/10/24	2.1	253.69	1	256.50	257.00	1.1	3,383	0.03%
2023/10/23	2.6	257.95	0	0.00	256.00	2.6	3,392	0.08%
2023/10/20	0	0.00	1.6	265.19	266.50	-1.6	3,385	-0.05%
2023/10/18	2	260.25	1	264.00	265.50	1	3,394	0.03%
2023/10/17	0	264.50	0	0.00	264.50	0	3,376	0.00%
2023/10/16	1.1	264.05	0	0.00	265.50	1.1	3,362	0.03%
2023/10/11	2.7	265.80	0.1	266.43	266.50	2.6	3,381	0.08%
2023/10/06	6	275.83	7	273.14	275.00	-1	3,364	-0.03%
2023/10/04	0	0.00	2	273.75	278.50	-2	3,329	-0.06%
2023/10/03	2.4	285.96	0	0.00	280.50	2.4	3,290	0.07%
2023/09/28	1	277.50	3	275.67	277.00	-2	3,202	-0.06%
2023/09/27	1.4	268.99	1	275.00	274.50	0.4	3,180	0.01%
2023/09/26	5	267.30	5.1	267.80	264.50	-0.1	3,082	0.00%
2023/09/25	0	0.00	2	254.32	257.00	-2	2,971	-0.07%
2023/09/22	0	0.00	1	251.50	253.50	-1	2,968	-0.03%
2023/09/21	7	255.57	6	255.33	255.00	1	3,039	0.03%
2023/09/20	5	259.10	6.7	257.81	251.50	-1.7	2,980	-0.06%
2023/09/19	6.9	248.08	12.4	256.99	250.50	-5.5	2,908	-0.19%
2023/09/18	1.1	258.50	1.1	258.50	258.50	0	2,808	0.00%
2023/09/06	19	158.39	14	160.61	156.50	5	2,869	0.17%
2023/09/05	7	155.07	12.1	153.91	157.50	-5.1	2,538	-0.20%
2023/08/30	0	0.00	2	141.75	143.00	-2	2,351	-0.09%
2023/08/29	1	140.50	0	0.00	139.50	1	2,350	0.04%
2023/08/28	0.1	143.50	0	0.00	144.50	0.1	2,336	0.00%
2023/08/25	0	0.00	4	142.50	142.00	-4	2,344	-0.17%
2023/08/24	0	0.00	7	138.86	140.00	-7	2,321	-0.30%
2023/08/21	0	0.00	3	129.67	130.50	-3	2,296	-0.13%
2023/08/18	3	127.83	1	130.50	127.00	2	2,298	0.09%
2023/08/17	0.1	127.50	2	130.25	130.50	-1.9	2,309	-0.08%
2023/08/15	2	128.75	1	130.00	129.00	1	2,315	0.04%
2023/08/14	4	126.25	5	128.00	126.50	-1	2,321	-0.04%
2023/08/10	1	136.00	0	0.00	132.50	1	2,344	0.04%
2023/08/09	2	137.75	0	0.00	138.50	2	2,407	0.08%
2023/08/08	4.1	142.00	0	0.00	141.50	4.1	2,406	0.17%
2023/08/07	0	0.00	3	141.50	142.50	-3	2,413	-0.13%
2023/08/04	0	0.00	1	143.50	143.00	-1	2,458	-0.04%
2023/08/02	3	142.17	3	143.33	140.50	0	2,484	0.00%
2023/08/01	0	143.50	1	143.51	143.50	-1	2,516	-0.04%
2023/07/31	10	142.10	2	140.50	141.00	8	2,524	0.32%
2023/07/28	6	148.18	5.3	149.57	148.00	0.7	2,540	0.03%
2023/07/27	1	146.00	3.1	143.90	146.00	-2.1	2,406	-0.09%
2023/07/25	0	0.00	0.3	133.40	134.00	-0.3	2,532	-0.01%
2023/07/24	1.1	132.00	0	0.00	131.00	1.1	2,544	0.04%
2023/07/21	1	138.50	0	0.00	137.00	1	2,558	0.04%
2023/07/20	0.1	140.50	1	139.50	140.50	-1	2,616	-0.04%
2023/07/19	2	138.50	1	138.50	138.00	1	2,660	0.04%
2023/07/18	0	135.83	0	0.00	136.00	0	2,732	0.00%
2023/07/13	2	138.75	2	138.75	137.50	0	3,160	0.00%
2023/07/11	1	137.50	0.2	138.00	138.50	0.9	3,505	0.02%
2023/07/10	0	138.00	0	0.00	137.50	0	3,553	0.00%
2023/07/06	7	140.79	1	140.50	139.50	6	3,780	0.16%
2023/07/05	1	143.50	1	143.50	143.00	0	3,800	0.00%
2023/07/04	2	142.00	5.1	143.30	143.50	-3.1	3,890	-0.08%
2023/07/03	1	143.50	3.1	142.84	142.50	-2.1	3,883	-0.05%
2023/06/30	3	141.67	3	142.50	143.00	0	3,882	0.00%
2023/06/29	3	141.50	0	0.00	141.50	3	3,879	0.08%
2023/06/28	1	142.00	0	0.00	142.00	1	3,884	0.03%
2023/06/27	0.1	142.50	0.1	144.50	141.00	0	3,905	0.00%
2023/06/26	2.1	149.52	1	150.50	150.00	1.1	3,915	0.03%
2023/06/21	3.1	156.16	0	0.00	154.50	3.1	3,917	0.08%
2023/06/20	0	0.00	1	158.50	157.50	-1	3,928	-0.03%
2023/06/19	0	0.00	1	157.50	160.50	-1	3,977	-0.03%
2023/06/16	1.3	160.35	4	160.38	160.00	-2.8	4,026	-0.07%
2023/06/15	1	165.50	1.1	166.48	168.00	-0.1	3,966	0.00%
2023/06/14	2	163.00	1	162.50	164.50	1	4,044	0.02%
2023/06/13	0	0.00	4	167.50	167.00	-4	4,042	-0.10%
2023/06/12	0.1	166.00	17	165.56	168.00	-16.9	4,040	-0.42%
2023/06/09	1	162.00	3	162.17	162.00	-2	4,005	-0.05%
2023/06/08	1	159.00	3	160.83	161.50	-2	4,064	-0.05%
2023/06/06	6	158.17	6	160.00	160.00	0	4,226	0.00%
2023/06/05	18	161.78	0	0.00	161.00	18	4,265	0.42%
2023/06/02	2	158.50	2	159.25	159.00	0	4,281	0.00%
2023/06/01	7	157.14	7	158.50	158.50	0	4,357	0.00%
2023/05/31	2	157.50	10	158.30	159.00	-8	4,553	-0.18%
2023/05/30	1	155.00	0	0.00	155.50	1	4,659	0.02%
2023/05/25	2	154.25	2	153.75	153.50	0	4,952	0.00%
2023/05/23	3	154.83	3	156.67	155.00	0	5,483	0.00%
2023/05/22	4	154.75	4	156.25	154.50	0	5,892	0.00%
2023/05/18	2	154.75	1	153.50	153.50	1	7,045	0.01%
2023/05/17	6	151.75	3	153.50	153.00	3	7,071	0.04%
2023/05/16	1	151.50	7	152.14	153.50	-6	7,100	-0.08%
2023/05/15	5	147.10	2	148.25	148.00	3	7,069	0.04%
2023/05/12	3	154.33	3	156.00	155.50	0	7,031	0.00%
2023/05/10	7	156.29	8	157.00	156.50	-1	7,205	-0.01%
2023/05/09	12.1	154.25	0	154.50	153.50	12	7,224	0.17%
2023/05/08	6	156.83	7	156.43	157.50	-1	7,241	-0.01%
2023/05/05	4	152.00	4	152.38	152.00	0	7,288	0.00%
2023/05/04	2	155.00	1.1	150.83	154.50	0.9	7,351	0.01%
2023/05/03	1	157.00	2	158.50	160.00	-1	7,304	-0.01%
2023/05/02	1	157.00	0.1	158.00	156.50	0.9	7,439	0.01%
2023/04/28	4	163.38	1	171.00	158.00	3	7,469	0.04%
2023/04/27	2	157.25	2	156.50	156.50	0	7,365	0.00%
2023/04/26	1	156.50	7	155.00	156.50	-6	7,423	-0.08%
2023/04/25	2	155.50	3	155.83	157.50	-1	7,555	-0.01%
2023/04/24	2	161.50	2	161.73	163.50	0	7,644	0.00%
2023/04/21	2	158.28	2	163.90	156.00	0	7,779	0.00%
2023/04/20	4	166.75	2	164.75	163.50	2	7,952	0.03%
2023/04/19	2	178.96	0	0.00	173.50	2	8,190	0.02%
2023/04/18	6	183.83	7	184.57	184.50	-1	8,378	-0.01%
2023/04/17	20.1	183.27	20	183.15	181.00	0.1	8,475	0.00%
2023/04/14	30	180.80	29	181.78	182.50	1	8,436	0.01%
2023/04/13	0	174.50	1	175.50	174.50	-1	8,414	-0.01%
2023/04/12	3	176.67	2	174.75	176.00	1	8,385	0.01%
2023/04/11	4	178.13	4.2	177.67	179.00	-0.2	8,325	0.00%
2023/04/10	0.1	172.00	0	0.00	170.50	0.1	8,223	0.00%
2023/04/07	2	172.75	5	175.00	173.50	-3	8,328	-0.04%
2023/04/06	0	167.50	0	0.00	169.50	0	8,236	0.00%
2023/03/31	0	168.67	0	0.00	168.50	0	8,239	0.00%
2023/03/30	0.1	167.50	0	167.50	167.00	0.1	8,245	0.00%
2023/03/29	0	167.79	0	0.00	165.00	0	8,245	0.00%
2023/03/28	2	169.51	1	167.00	167.00	1	8,264	0.01%
2023/03/27	1	175.00	3	170.83	170.50	-2	8,261	-0.02%
2023/03/24	2	177.75	1.1	174.67	174.50	0.9	8,263	0.01%
2023/03/23	0	0.00	2	174.50	177.00	-2	8,309	-0.02%
2023/03/21	4	176.33	4	176.25	175.50	0	8,227	0.00%
2023/03/20	3	174.33	31	171.79	174.50	-28	8,162	-0.34%
2023/03/17	52	174.40	23	171.17	171.00	29	8,124	0.36%
2023/03/16	3	169.00	1	170.00	168.00	2	8,040	0.02%
2023/03/15	1	168.00	2	170.25	167.50	-1	8,036	-0.01%
2023/03/14	2	162.50	2	164.00	166.00	0	8,043	0.00%
2023/03/13	1	161.50	2	162.75	163.50	-1	8,172	-0.01%
2023/03/10	2	165.50	6	168.17	165.50	-4	8,167	-0.05%
2023/03/09	2	172.25	2	172.00	172.00	0	8,123	0.00%
2023/03/08	2	177.00	2.1	177.21	177.00	-0.1	8,065	0.00%
2023/03/07	6	177.00	5	175.90	175.50	1	8,032	0.01%
2023/03/06	1	178.00	3	176.33	176.00	-2	8,015	-0.02%
2023/03/03	7	177.50	5	173.80	174.50	2	7,949	0.03%
2023/03/02	8	174.38	7	172.36	175.00	1	7,760	0.01%
2023/03/01	4	169.63	3.3	170.35	170.00	0.7	7,633	0.01%
2023/02/24	2	169.00	3	168.66	166.50	-1	7,552	-0.01%
2023/02/23	2.1	170.94	6.2	169.79	168.50	-4.1	7,509	-0.05%
2023/02/22	3.1	172.50	2.7	169.63	169.00	0.4	7,412	0.01%
2023/02/21	10	179.92	11.1	180.40	179.50	-1	7,333	-0.01%
2023/02/20	10	170.15	10.2	174.94	181.00	-0.2	7,155	0.00%
2023/02/17	26	163.73	42.3	162.57	165.50	-16.2	6,858	-0.24%
2023/02/16	3	151.67	15.3	155.04	158.50	-12.3	6,025	-0.20%
2023/02/15	1.3	144.74	0	0.00	144.50	1.3	6,039	0.02%
2023/02/14	2.1	144.90	2	144.50	145.00	0.1	6,152	0.00%
2023/02/13	0.1	141.50	1	141.00	140.50	-1	6,659	-0.01%
2023/02/10	0	143.00	0	0.00	142.00	0	6,761	0.00%
2023/02/09	5.1	144.43	2	146.00	143.50	3.1	6,815	0.05%
2023/02/08	7	148.14	2.3	148.56	147.50	4.7	6,789	0.07%
2023/02/07	1	146.50	1	145.00	146.50	0	6,656	0.00%
2023/02/06	0	141.00	0	0.00	141.00	0	6,628	0.00%
2023/02/03	3.1	142.18	0	141.50	141.00	3.1	6,621	0.05%
2023/02/02	1	146.00	2	146.50	148.00	-1	6,567	-0.02%
2023/02/01	0.5	143.00	0	143.50	143.00	0.5	6,528	0.01%
2023/01/31	4	145.62	4	145.00	144.00	0	6,539	0.00%
2023/01/30	5	142.40	6.3	140.32	142.00	-1.3	6,434	-0.02%
2023/01/17	11	136.05	11	135.59	135.50	0	6,421	0.00%
2023/01/16	1	140.50	1	138.00	138.00	0	6,464	0.00%
2023/01/13	8	142.19	7	138.57	139.50	1	6,533	0.02%
2023/01/12	9	141.55	9	140.67	141.00	0	6,501	0.00%
2023/01/11	2.1	141.00	5.2	141.69	142.50	-3.1	6,492	-0.05%
2023/01/10	3	139.50	2.2	139.95	141.50	0.9	6,728	0.01%
2023/01/09	8	136.75	15	135.37	137.00	-7	6,614	-0.11%
2023/01/06	6	130.92	10.1	130.70	133.00	-4.1	6,260	-0.06%
2023/01/05	7	128.43	6	129.00	127.00	1	5,932	0.02%
2023/01/04	3.1	125.34	5	125.50	126.00	-1.9	5,738	-0.03%
2023/01/03	1.1	120.68	4.1	124.24	123.00	-3	5,628	-0.05%
2022/12/30	1	118.00	1	117.00	115.50	0	5,479	0.00%
2022/12/29	1.1	116.05	0	0.00	117.50	1.1	5,479	0.02%
2022/12/28	1	116.50	1	118.00	116.00	0	5,504	0.00%
2022/12/27	3	122.33	5	122.20	121.50	-2	5,482	-0.04%
2022/12/26	1	116.50	0	0.00	116.50	1	5,364	0.02%
2022/12/22	5	116.00	5	116.00	116.00	0	5,400	0.00%
2022/12/21	0	0.00	3	114.50	114.00	-3	5,445	-0.06%
2022/12/20	3	116.17	0	0.00	115.00	3	5,484	0.05%
2022/12/19	1.1	120.10	0	0.00	120.50	1.1	5,499	0.02%
2022/12/16	0	0.00	2	120.00	121.50	-2	5,490	-0.04%
2022/12/15	3	123.67	1	123.00	122.50	2	5,462	0.04%
2022/12/14	0	0.00	3	118.83	120.00	-3	5,372	-0.06%
2022/12/13	8	117.00	5	116.00	115.50	3	5,358	0.06%
2022/12/12	1	117.00	2	117.00	116.50	-1	5,358	-0.02%
2022/12/09	12.1	120.16	10	118.00	118.00	2.1	5,360	0.04%
2022/12/08	6	118.00	6	119.33	120.00	0	5,345	0.00%
2022/12/07	14	119.93	11	118.45	117.50	3	5,331	0.06%
2022/12/06	2	123.50	2	122.01	121.00	0	5,297	0.00%
2022/12/05	5.1	129.72	1	128.00	128.00	4.1	5,222	0.08%
2022/12/02	5	125.51	5	127.50	128.00	0	5,051	0.00%
2022/12/01	0	0.00	5	126.40	125.50	-5	4,997	-0.10%
2022/11/30	2	125.00	2	124.00	125.00	0	4,964	0.00%
2022/11/29	6	119.92	5	120.50	121.00	1	4,974	0.02%
2022/11/28	0	0.00	1	124.00	122.00	-1	4,960	-0.02%
2022/11/24	0	0.00	1	124.50	124.50	-1	4,965	-0.02%
2022/11/23	3	122.50	0	123.50	120.50	3	4,938	0.06%
2022/11/21	3	120.50	1	122.49	120.00	2	4,934	0.04%
2022/11/18	5	127.50	6	124.33	123.00	-1	4,923	-0.02%
2022/11/17	12	129.54	9.2	127.22	127.00	2.8	4,886	0.06%
2022/11/16	16.2	127.63	14	129.64	129.00	2.2	4,805	0.05%
2022/11/15	3	123.33	3	125.50	127.50	0	4,727	0.00%
2022/11/14	4	121.00	16	117.59	123.50	-12	4,713	-0.25%
2022/11/11	24	130.94	7	123.86	123.00	17	4,723	0.36%
2022/11/10	6	125.42	14	124.36	125.00	-8	4,583	-0.17%
2022/11/09	27	124.39	16.1	125.10	125.50	10.9	4,502	0.24%
2022/11/08	6	116.58	9	119.61	121.00	-3	4,138	-0.07%
2022/11/07	8	110.13	12	110.63	110.00	-4	4,134	-0.10%
2022/11/04	3	106.00	1.1	106.71	106.50	1.9	4,062	0.05%
2022/11/03	1	104.50	1	107.50	108.00	0	4,050	0.00%
2022/11/02	2	105.50	2.1	105.98	105.50	-0.1	4,032	0.00%
2022/10/26	1	102.50	1	105.00	104.50	0	4,061	0.00%
2022/10/25	0	0.00	3	103.67	103.50	-3	4,011	-0.07%
2022/10/24	2	110.50	1	109.50	105.50	1	3,958	0.03%
2022/10/21	3	106.67	1	107.50	105.00	2	3,877	0.05%
2022/10/20	1	110.00	2	110.25	110.50	-1	3,736	-0.03%
2022/10/19	2	111.25	2	111.50	112.00	0	3,619	0.00%
2022/10/18	5	110.80	9	110.44	111.50	-4	3,478	-0.11%
2022/10/17	4	102.23	4.1	104.54	107.50	-0.1	3,097	0.00%
2022/10/14	0	0.00	3	97.10	98.00	-3	2,972	-0.10%
2022/10/13	0.1	89.90	0	0.00	89.10	0.1	2,990	0.00%
2022/10/06	0.1	98.90	0	0.00	100.00	0.1	2,965	0.00%
2022/10/05	0	0.00	1	99.60	100.00	-1	2,988	-0.03%
2022/10/03	0	0.00	1.1	95.95	95.80	-1.1	2,945	-0.04%
2022/09/30	1	93.20	0	0.00	93.20	1	2,965	0.03%
2022/09/29	2	92.20	2	91.20	90.80	0	2,983	0.00%
2022/09/28	5	92.66	3	91.73	90.20	2	3,006	0.07%
2022/09/27	6	96.08	5	96.12	96.00	1	3,039	0.03%
2022/09/26	1.1	101.33	2	98.00	97.60	-1	3,029	-0.03%
2022/09/23	0	0.00	1	106.50	105.50	-1	3,047	-0.03%
2022/09/22	0.1	108.50	0	0.00	109.00	0.1	3,063	0.00%
2022/09/13	0	0.00	2	118.50	114.50	-2	3,283	-0.06%
2022/09/12	0.1	119.00	0	0.00	117.00	0.1	3,343	0.00%
2022/09/08	0	0.00	1	116.00	115.50	-1	3,399	-0.03%
2022/09/07	3	115.33	0	0.00	114.00	3	3,426	0.09%
2022/09/06	1	114.00	3	115.33	115.00	-2	3,427	-0.06%
2022/09/05	4	117.88	2	116.00	116.00	2	3,434	0.06%
2022/09/02	0	0.00	1	124.50	123.50	-1	3,403	-0.03%
2022/09/01	3	124.17	0	0.00	122.00	3	3,414	0.09%
2022/08/31	0	0.00	3.4	127.25	127.50	-3.4	3,398	-0.10%
2022/08/29	3	120.67	1	122.00	122.50	2	3,397	0.06%
2022/08/26	3	126.33	1	126.00	125.50	2	3,418	0.06%
2022/08/25	2	126.25	3	125.50	125.50	-1	3,546	-0.03%
2022/08/24	2	126.00	1	125.50	124.00	1	3,720	0.03%
2022/08/23	0.1	125.50	1	124.50	125.00	-1	3,712	-0.03%
2022/08/22	1	127.50	2	130.25	127.50	-1	3,696	-0.03%
2022/08/19	4	131.50	2	127.00	127.50	2	3,623	0.06%
2022/08/18	1	123.00	2	130.75	130.00	-1	3,525	-0.03%
2022/08/17	3	122.67	2	122.50	121.50	1	3,343	0.03%
2022/08/16	0	0.00	3	122.00	122.50	-3	3,325	-0.09%
2022/08/15	6.6	122.89	7	123.29	123.50	-0.4	3,290	-0.01%
2022/08/12	5	114.50	3	117.33	117.50	2	3,119	0.06%
2022/08/10	0.1	106.00	0	0.00	105.00	0.1	3,069	0.00%
2022/08/08	5	106.90	5	108.20	107.00	0	3,071	0.00%
2022/08/05	0.1	106.00	1	106.00	105.00	-1	3,021	-0.03%
2022/08/04	4.5	104.11	0	0.00	104.50	4.5	2,996	0.15%
2022/08/03	1	132.50	41	136.84	130.50	-40	2,889	-1.38%
2022/08/02	1	136.50	62	137.03	136.00	-61	2,857	-2.14%
2022/07/29	1	141.50	1	141.50	141.50	0	2,907	0.00%
2022/07/26	0	0.00	1	140.50	142.50	-1	2,882	-0.03%
2022/07/22	0.2	147.97	0	0.00	146.00	0.2	2,941	0.01%
2022/07/21	2.1	145.76	1	146.50	147.00	1.1	2,959	0.04%
2022/07/20	2.2	144.45	2	142.50	144.00	0.2	2,950	0.01%
2022/07/18	0	0.00	4	137.38	136.50	-4	2,925	-0.14%
2022/07/15	5.1	132.75	7	134.21	134.50	-1.9	2,932	-0.06%
2022/07/14	4	129.38	6	133.00	133.50	-2	2,917	-0.07%
2022/07/13	1	129.03	4	130.50	130.00	-3	2,897	-0.10%
2022/07/11	0	0.00	1	130.00	129.00	-1	2,867	-0.03%
2022/07/07	1	123.00	0.2	127.75	128.50	0.8	2,818	0.03%
2022/07/06	2	128.25	5	123.10	122.50	-3	2,781	-0.11%
2022/07/05	5.2	128.56	4	128.63	128.50	1.2	2,753	0.04%
2022/07/04	1	132.00	1	130.00	130.00	0	2,670	0.00%
2022/07/01	3	132.33	4	130.00	127.50	-1	2,669	-0.04%
2022/06/30	1.1	135.47	0	0.00	135.00	1.1	2,602	0.04%
2022/06/29	1	141.00	1.1	138.27	140.50	-0.1	2,576	0.00%
2022/06/28	5.2	141.10	4	141.25	140.50	1.2	2,551	0.05%
2022/06/27	1	146.50	3	147.00	146.00	-2	2,535	-0.08%
2022/06/24	4	141.75	4	140.00	140.00	0	2,512	0.00%
2022/06/23	39	143.55	39	140.10	141.50	0	2,494	0.00%
2022/06/22	27.1	149.49	2.3	144.07	140.50	24.8	2,456	1.01%
2022/06/21	78.1	151.89	2.1	151.68	152.50	76	2,395	3.17%
2022/06/20	89	153.04	44	156.20	146.50	45	2,378	1.89%
2022/06/17	3.1	158.21	42	159.96	158.00	-38.9	2,321	-1.68%
2022/06/16	36	170.08	1	176.00	165.00	35	2,276	1.54%
2022/06/15	11	174.36	5.1	177.46	173.00	6	2,267	0.26%
2022/06/14	1.1	173.83	38	173.24	176.50	-37	2,294	-1.61%
2022/06/13	1	172.50	2	173.50	172.50	-1	2,286	-0.04%
2022/06/10	15	181.00	1	183.00	180.50	14	2,287	0.61%
2022/06/09	0	185.50	0	0.00	185.00	0	2,280	0.00%
2022/06/08	1	187.00	2	185.75	186.00	-1	2,281	-0.04%
2022/06/07	1	187.50	0	0.00	186.50	1	2,291	0.05%
2022/06/06	1.1	189.07	3	191.67	190.50	-2	2,290	-0.09%
2022/06/02	26	199.04	23	197.63	196.00	3	2,280	0.13%
2022/06/01	7.2	198.77	9.2	201.51	199.00	-2	2,180	-0.09%
2022/05/31	4	181.25	17	183.09	184.00	-13	1,983	-0.66%
2022/05/27	0	0.00	1	175.50	176.00	-1	2,009	-0.05%
2022/05/26	2	176.75	2	173.00	173.50	0	2,059	0.00%
2022/05/24	2	176.25	0	0.00	174.50	2	2,158	0.09%
2022/05/23	12	180.92	1	183.00	180.50	11	2,188	0.50%
2022/05/20	0	0.00	0.2	188.50	187.00	-0.2	2,176	-0.01%
2022/05/19	2	185.49	2	186.50	189.50	0	2,181	0.00%
2022/05/18	0	0.00	2	188.25	189.00	-2	2,160	-0.09%
2022/05/17	0	0.00	7	181.79	182.50	-7	2,120	-0.33%
2022/05/16	0	0.00	1.1	182.36	176.50	-1.1	2,128	-0.05%
2022/05/13	0	0.00	1	180.49	180.50	-1	2,128	-0.05%
2022/05/12	0	176.00	0	178.00	175.50	0	2,162	0.00%
2022/05/11	3.1	178.50	3	180.50	177.00	0.1	2,181	0.00%
2022/05/10	3	176.83	3	176.83	180.00	0	2,238	0.00%
2022/05/09	12	178.92	4	177.13	175.00	8	2,281	0.35%
2022/05/06	7	182.07	17	181.68	183.00	-10	2,294	-0.44%
2022/05/05	1	183.50	1	184.50	181.00	0	2,285	0.00%
2022/05/03	2	177.50	0.2	176.50	179.50	1.8	2,330	0.08%
2022/04/29	1.3	179.04	1	176.00	175.50	0.3	2,383	0.01%
2022/04/28	2	167.75	1	167.00	170.00	1	2,389	0.04%
2022/04/27	1.2	159.55	6	160.75	165.00	-4.8	2,384	-0.20%
2022/04/26	0.1	176.51	0	0.00	172.50	0.1	2,373	0.00%
2022/04/25	4	177.00	4	177.63	176.00	0	2,426	0.00%
2022/04/22	0	0.00	3	187.50	185.50	-3	2,465	-0.12%
2022/04/20	2	187.75	2	190.25	188.00	0	2,676	0.00%
2022/04/19	2	189.25	0	0.00	187.50	2	3,000	0.07%
2022/04/18	1	188.50	2	186.00	186.00	-1	3,069	-0.03%
2022/04/15	3	190.33	0	0.00	191.00	3	3,135	0.10%
2022/04/14	1	203.00	1	201.00	200.00	0	3,263	0.00%
2022/04/13	0	0.00	1	201.00	201.00	-1	3,455	-0.03%
2022/04/12	1	199.50	0.2	200.00	199.50	0.8	3,688	0.02%
2022/04/11	1	199.00	0	0.00	201.00	1	3,765	0.03%
2022/04/08	0	203.00	0	0.00	203.00	0	3,789	0.00%
2022/04/06	0	0.00	1	202.00	203.00	-1	3,804	-0.03%
2022/04/01	0	204.50	0	0.00	205.50	0	3,868	0.00%
2022/03/31	1	205.50	0	0.00	205.50	1	3,920	0.03%
2022/03/28	1	206.00	1	207.00	207.50	0	4,205	0.00%
2022/03/24	0.1	214.50	0	0.00	215.50	0.1	4,511	0.00%
2022/03/22	6	215.50	0	0.00	213.50	6	5,253	0.11%
2022/03/21	2	216.50	2	217.75	217.50	0	5,380	0.00%
2022/03/18	1	215.00	9	217.06	218.00	-8	5,444	-0.15%
2022/03/17	2	215.50	4	215.13	215.50	-2	5,503	-0.04%
2022/03/16	2	208.50	0.1	207.00	207.00	1.9	5,541	0.03%
2022/03/15	0	0.00	8	205.13	204.00	-8	5,606	-0.14%
2022/03/14	0	0.00	0	213.50	214.50	0	5,694	0.00%
2022/03/10	1	212.00	0	0.00	213.00	1	6,114	0.02%
2022/03/09	1	205.50	2	205.00	204.50	-1	6,145	-0.02%
2022/03/07	3	206.33	0	0.00	205.50	3	6,302	0.05%
2022/03/04	0	0.00	1	217.50	217.50	-1	6,327	-0.02%
2022/03/03	2	222.00	1	221.50	220.00	1	6,458	0.02%
2022/03/02	11	219.23	9	221.78	220.00	2	6,569	0.03%
2022/03/01	2	223.50	2	223.75	222.50	0	6,584	0.00%
2022/02/25	1	218.50	1.4	218.93	221.00	-0.4	6,628	-0.01%
2022/02/24	4	218.63	3	218.17	213.50	1	6,683	0.01%
2022/02/23	5	219.50	6	219.42	220.00	-1	6,765	-0.01%
2022/02/22	1.1	212.05	0.2	212.17	211.50	0.9	7,017	0.01%
2022/02/21	0	0.00	1	218.50	218.50	-1	7,564	-0.01%
2022/02/18	1	213.00	1	214.50	217.50	0	8,065	0.00%
2022/02/17	1.1	217.52	4	218.13	217.50	-3	8,201	-0.04%
2022/02/15	0	0.00	1	213.50	213.50	-1	8,324	-0.01%
2022/02/14	0	0.00	1	209.50	212.00	-1	8,398	-0.01%
2022/02/11	0	221.00	1	220.00	220.00	-1	8,439	-0.01%
2022/02/10	4.1	224.74	3	222.01	220.50	1.1	8,669	0.01%
2022/02/09	3	222.00	2	222.50	225.00	1	8,714	0.01%
2022/02/08	2.2	214.00	1	214.00	215.00	1.2	8,781	0.01%
2022/01/26	1	208.50	5	209.00	207.50	-4	8,873	-0.05%
2022/01/25	1	209.00	1	210.50	206.00	0	8,938	0.00%
2022/01/24	0	209.50	0	0.00	213.50	0	8,997	0.00%
2022/01/21	13	213.96	2	211.00	211.00	11	9,094	0.12%
2022/01/20	0	0.00	4	219.75	221.00	-4	9,324	-0.04%
2022/01/19	2.1	221.29	0	0.00	221.50	2.1	9,417	0.02%
2022/01/18	4	228.63	3	228.00	224.00	1	9,573	0.01%
2022/01/17	2	221.50	6	223.67	225.00	-4	9,576	-0.04%
2022/01/14	5	220.80	2	217.75	224.50	3	9,618	0.03%
2022/01/13	8.2	220.17	5	216.70	223.00	3.2	9,859	0.03%
2022/01/12	32.1	218.16	13.1	218.11	216.50	19	9,788	0.19%
2022/01/11	3	238.83	3.1	236.23	235.00	-0.1	9,581	0.00%
2022/01/10	2.1	242.76	2	244.75	245.50	0.1	9,588	0.00%
2022/01/07	5.2	243.08	4.3	241.66	240.00	0.9	9,654	0.01%
2022/01/06	6.1	252.11	4.1	254.52	250.00	2	9,635	0.02%
2022/01/05	15.2	273.01	8.2	265.47	262.50	6.9	9,570	0.07%
2022/01/04	2.1	286.20	3.1	285.32	282.50	-1.1	9,419	-0.01%
2022/01/03	3.2	282.66	3	282.33	282.50	0.2	9,494	0.00%
2021/12/30	4	279.88	3.2	281.44	282.00	0.9	9,616	0.01%
2021/12/29	1	279.00	2	278.75	278.50	-1	9,888	-0.01%
2021/12/28	1.1	281.83	0	0.00	278.50	1.1	10,125	0.01%
2021/12/27	0.1	281.67	1	281.50	284.00	-0.9	10,187	-0.01%
2021/12/24	6.1	288.17	6	284.58	282.50	0.1	10,270	0.00%
2021/12/23	1	282.50	3	285.00	282.00	-2	10,288	-0.02%
2021/12/22	4	284.38	8	283.94	281.00	-4	10,301	-0.04%
2021/12/21	12.1	281.55	15	279.90	282.50	-2.9	10,381	-0.03%
2021/12/20	10.1	287.07	9	283.72	282.50	1.1	10,307	0.01%
2021/12/17	16.4	288.63	26.3	285.60	290.50	-9.9	10,192	-0.10%
2021/12/16	20.2	286.65	40	285.54	287.00	-19.8	9,992	-0.20%
2021/12/15	6	269.08	5	267.00	272.50	1	9,609	0.01%
2021/12/14	3	264.00	3.3	261.06	259.00	-0.3	9,553	0.00%
2021/12/13	1	270.50	1	269.00	270.50	0	9,539	0.00%
2021/12/10	7.1	261.08	2	262.00	265.50	5.1	9,557	0.05%
2021/12/09	2	262.00	3.1	265.89	261.50	-1.1	9,555	-0.01%
2021/12/08	15	274.07	3.1	271.98	268.50	12	9,555	0.13%
2021/12/07	9	273.39	110	267.22	267.00	-101	9,599	-1.05%	大賣/鉅額交易
2021/12/06	3	263.00	10.1	262.01	264.50	-7.1	9,410	-0.07%
2021/12/03	1	255.00	0	0.00	254.50	1	9,447	0.01%
2021/12/02	6	257.42	7	256.36	254.50	-1	9,558	-0.01%
2021/12/01	2.1	250.12	5.1	254.12	257.50	-3.1	9,695	-0.03%
2021/11/30	6.1	248.09	8	248.63	248.50	-2	9,809	-0.02%
2021/11/29	2.8	243.09	7	240.14	246.50	-4.2	9,874	-0.04%
2021/11/26	3.1	256.96	9	256.39	251.00	-6	9,929	-0.06%
2021/11/25	8.3	258.75	4.2	256.11	253.00	4.1	10,021	0.04%
2021/11/24	2	258.25	1.9	254.45	257.50	0.1	10,071	0.00%
2021/11/23	6	259.50	26.2	258.70	256.50	-20.2	10,093	-0.20%
2021/11/22	7.1	267.58	8.4	266.55	265.50	-1.4	10,135	-0.01%
2021/11/19	109.5	275.27	9.1	273.39	268.50	100.4	10,232	0.98%	大買/
2021/11/18	50.1	265.14	30.3	268.28	264.50	19.8	10,168	0.19%
2021/11/17	25.9	246.65	45.5	249.70	255.00	-19.6	9,799	-0.20%
2021/11/16	23	229.67	32	230.89	232.00	-9	9,604	-0.09%
2021/11/15	3.2	227.81	5.1	227.77	226.00	-1.9	9,735	-0.02%
2021/11/12	5	222.40	2	222.00	221.00	3	10,128	0.03%
2021/11/11	12	220.72	13	222.96	220.00	-1	10,218	-0.01%
2021/11/10	11	220.64	13	220.88	219.50	-2	10,290	-0.02%
2021/11/09	28	225.21	20.1	225.64	221.50	7.9	10,373	0.08%
2021/11/08	2	215.00	2	216.50	216.00	0	10,265	0.00%
2021/11/05	6	212.92	9	213.11	211.50	-3	10,462	-0.03%
2021/11/04	2	207.25	1	207.00	205.50	1	10,533	0.01%
2021/11/03	12	205.83	24	208.35	208.50	-12	10,766	-0.11%
2021/11/02	4.6	203.54	5	204.21	200.50	-0.4	10,905	0.00%
2021/11/01	3.1	209.05	1	216.50	208.50	2.1	11,120	0.02%
2021/10/29	15	215.73	14	218.29	213.00	1	11,295	0.01%
2021/10/28	22	216.86	26	217.25	216.50	-4	11,663	-0.03%
2021/10/27	5	204.70	0	0.00	205.00	5	11,675	0.04%
2021/10/26	16	201.75	8.1	200.69	199.50	7.9	11,770	0.07%
2021/10/25	4	188.88	2	191.50	193.50	2	11,769	0.02%
2021/10/22	9	192.50	10	193.55	191.00	-1	11,912	-0.01%
2021/10/21	22	202.55	16.2	198.65	194.50	5.8	12,062	0.05%
2021/10/20	5	192.80	7	193.57	193.50	-2	12,121	-0.02%
2021/10/19	8	191.56	10	191.30	191.00	-2	12,609	-0.02%
2021/10/18	9.1	184.69	7	185.07	185.50	2.1	12,719	0.02%
2021/10/15	3	188.17	3	188.00	185.00	0	12,805	0.00%
2021/10/14	7	180.36	10	182.40	184.00	-3	12,805	-0.02%
2021/10/13	4	180.50	5	182.00	177.00	-1	12,715	-0.01%
2021/10/12	7	185.07	2	190.25	181.50	5	12,664	0.04%
2021/10/08	6	191.42	4	194.50	188.50	2	12,660	0.02%
2021/10/07	2	192.50	3	193.17	191.50	-1	12,590	-0.01%
2021/10/06	22	192.48	25	192.30	189.00	-3	12,516	-0.02%
2021/10/05	22	186.64	24	183.60	195.50	-2	12,300	-0.02%
2021/10/04	9	184.78	10.1	183.87	178.00	-1.1	12,103	-0.01%
2021/10/01	6	192.25	6	194.42	189.50	0	12,057	0.00%
2021/09/30	7.1	193.48	7	194.71	195.50	0.1	12,032	0.00%
2021/09/29	5	200.20	0.7	203.23	199.00	4.3	12,076	0.04%
2021/09/28	6	215.33	6	215.92	208.50	0	12,365	0.00%
2021/09/27	5	210.50	12	210.58	214.00	-7	12,396	-0.06%
2021/09/24	5	207.30	8	206.75	207.50	-3	12,606	-0.02%
2021/09/23	4	203.38	23	201.83	201.50	-19	12,705	-0.15%
2021/09/22	14.1	203.10	3	203.17	200.50	11.1	12,799	0.09%
2021/09/17	5.2	210.29	10	207.75	213.50	-4.8	12,770	-0.04%
2021/09/16	26	209.88	0	0.00	206.00	26	12,761	0.20%
2021/09/15	0.3	207.69	7	206.50	210.50	-6.7	12,800	-0.05%
2021/09/14	10	211.65	12	210.79	210.00	-2	12,875	-0.02%
2021/09/13	6.2	212.55	3	210.00	210.00	3.2	12,984	0.02%
2021/09/10	10.1	216.33	5	213.20	218.00	5.1	13,122	0.04%
2021/09/09	3	211.33	9	213.89	213.50	-6	13,053	-0.05%
2021/09/08	1	205.50	3.2	208.77	207.00	-2.2	13,004	-0.02%
2021/09/07	10.1	214.67	16.8	215.57	213.00	-6.7	13,018	-0.05%
2021/09/06	24.2	218.15	29	220.34	212.00	-4.8	13,121	-0.04%
2021/09/03	22	233.68	10.6	233.74	231.50	11.4	13,002	0.09%
2021/09/02	8.1	233.58	1	231.00	228.00	7.1	13,116	0.05%
2021/09/01	16.2	235.25	12	236.25	237.00	4.2	13,352	0.03%
2021/08/31	4.1	229.79	12	231.21	229.00	-7.9	13,326	-0.06%
2021/08/30	11	225.51	11	224.41	226.50	0	13,286	0.00%
2021/08/27	1.1	227.59	17	224.68	226.50	-15.9	13,384	-0.12%
2021/08/26	12.1	229.57	3.2	234.57	226.00	8.9	13,595	0.07%
2021/08/25	11.1	225.26	10.5	227.77	232.00	0.6	13,844	0.00%
2021/08/24	13	229.95	4	226.25	222.50	9	14,243	0.06%
2021/08/23	6	234.67	7	236.14	234.00	-1	14,417	-0.01%
2021/08/20	9	224.67	11	228.18	228.00	-2	14,704	-0.01%
2021/08/19	21.6	232.91	7.1	235.01	221.00	14.5	15,041	0.10%
2021/08/18	26.1	236.68	24	236.79	245.50	2.1	15,380	0.01%
2021/08/17	8	252.70	4	256.63	248.00	4	15,221	0.03%
2021/08/16	4.1	265.70	5	265.30	263.50	-0.9	15,504	-0.01%
2021/08/13	6.4	271.53	10	270.25	266.50	-3.6	15,771	-0.02%
2021/08/12	0	279.50	5.3	279.25	277.00	-5.3	16,288	-0.03%
2021/08/11	15	284.63	11	285.82	281.00	4	16,540	0.02%
2021/08/10	4	292.63	4.2	293.85	293.50	-0.2	16,531	0.00%
2021/08/09	19	302.29	14	303.82	291.00	5	16,737	0.03%
2021/08/06	4	315.00	2.3	315.06	308.00	1.8	17,109	0.01%
2021/08/05	7.1	313.27	11	313.09	313.00	-4	17,368	-0.02%
2021/08/04	13	302.96	10	303.74	311.50	3	17,775	0.02%
2021/08/03	14	305.25	14	307.68	302.50	0	17,640	0.00%
2021/08/02	5	293.00	8.4	305.37	308.00	-3.4	17,509	-0.02%
2021/07/30	8.4	281.08	7	283.07	280.00	1.4	17,665	0.01%
2021/07/29	4	277.25	8.5	280.10	277.00	-4.5	17,938	-0.02%
2021/07/28	18.1	275.25	9	283.39	275.00	9.1	17,987	0.05%
2021/07/27	14.2	304.12	12	302.00	294.00	2.2	18,201	0.01%
2021/07/26	30.1	307.87	34.4	310.04	308.00	-4.4	18,245	-0.02%
2021/07/23	25.1	301.84	21.6	302.14	293.00	3.5	18,170	0.02%
2021/07/22	9	278.72	14.1	286.24	292.00	-5.1	17,903	-0.03%
2021/07/21	11.1	268.24	12.1	268.68	265.50	-1	17,884	-0.01%
2021/07/20	17.2	287.42	9	283.06	280.00	8.2	17,950	0.05%
2021/07/19	3	294.00	4	296.75	298.00	-1	18,202	-0.01%
2021/07/16	3	297.00	11.4	294.66	293.00	-8.4	18,493	-0.05%
2021/07/15	4.1	297.13	3	298.83	294.50	1.1	18,749	0.01%
2021/07/14	5	292.90	7.2	294.42	297.50	-2.2	18,984	-0.01%
2021/07/13	5	297.40	1	290.50	290.00	4	19,197	0.02%
2021/07/12	8	305.00	4	302.88	301.00	4	19,561	0.02%
2021/07/09	4.1	308.32	4	303.75	303.00	0.1	19,967	0.00%
2021/07/08	6	316.58	3	315.00	313.00	3	20,442	0.01%
2021/07/07	15	317.73	7.3	314.14	311.50	7.8	20,778	0.04%
2021/07/06	7.2	326.19	18	326.28	318.00	-10.8	21,045	-0.05%
2021/07/05	28.1	331.40	26.4	336.73	334.00	1.7	21,315	0.01%
2021/07/02	7.1	321.23	4.1	319.49	319.50	3	21,064	0.01%
2021/07/01	2.2	316.18	6.4	314.90	311.00	-4.2	20,890	-0.02%
2021/06/30	2.1	308.71	11	308.18	307.50	-8.9	20,642	-0.04%
2021/06/29	5.1	299.59	3	301.17	295.50	2.1	20,487	0.01%
2021/06/28	3.1	290.06	6.5	291.69	295.00	-3.4	20,342	-0.02%
2021/06/25	7	293.00	7	292.86	290.00	0	20,256	0.00%
2021/06/24	5	292.30	6.2	291.38	293.00	-1.2	20,188	-0.01%
2021/06/23	5	292.20	11.3	292.64	293.00	-6.3	20,102	-0.03%
2021/06/22	9.4	293.90	7	283.86	283.00	2.4	19,932	0.01%
2021/06/21	23.7	304.15	20	294.30	290.00	3.7	19,755	0.02%
2021/06/18	3.2	321.03	2	320.22	315.50	1.2	19,568	0.01%
2021/06/17	7.1	318.31	4	320.88	319.00	3.1	19,999	0.02%
2021/06/16	13.1	325.08	26.1	328.00	320.00	-13	20,601	-0.06%
2021/06/15	3	324.27	12	332.50	337.50	-9	20,655	-0.04%
2021/06/11	8	321.95	6	325.50	319.00	2	20,896	0.01%
2021/06/10	22.2	327.94	11	327.64	320.50	11.2	21,010	0.05%
2021/06/09	12	320.04	21.1	320.62	325.00	-9.1	21,136	-0.04%
2021/06/08	8	313.31	15	313.90	309.50	-7	21,276	-0.03%
2021/06/07	7.1	313.72	10	310.05	308.00	-2.9	21,834	-0.01%
2021/06/04	5	316.90	1	313.50	315.00	4	22,590	0.02%
2021/06/03	19	316.66	27.4	317.48	317.50	-8.4	23,132	-0.04%
2021/06/02	19.1	307.53	24	307.60	308.00	-4.9	22,840	-0.02%
2021/06/01	32.1	332.11	15.2	324.65	312.50	16.9	22,469	0.08%
2021/05/31	17	338.24	19.1	338.39	334.00	-2.1	21,876	-0.01%
2021/05/28	31.1	335.87	30.1	336.69	330.00	1	21,498	0.00%
2021/05/27	23.2	318.90	31.6	314.07	321.50	-8.4	21,043	-0.04%
2021/05/26	47	312.98	66	312.16	307.00	-19	20,405	-0.09%
2021/05/25	43	297.59	12.1	300.39	303.50	30.9	19,806	0.16%
2021/05/24	7.2	252.64	16.3	258.26	276.00	-9.1	19,478	-0.05%
2021/05/21	49.2	250.90	41	247.07	251.00	8.2	19,083	0.04%
2021/05/20	17.4	256.43	6	254.92	250.00	11.4	18,717	0.06%
2021/05/19	11	253.36	8	252.31	254.50	3	19,163	0.02%
2021/05/18	9	226.68	14	225.86	231.50	-5	19,224	-0.03%
2021/05/17	38	219.72	34.1	223.49	210.50	3.9	18,991	0.02%
2021/05/14	20.2	240.85	24	241.79	232.00	-3.8	20,039	-0.02%
2021/05/13	32.1	232.81	43	232.13	231.00	-10.9	21,065	-0.05%
2021/05/12	55	246.99	47.3	241.66	232.50	7.7	21,372	0.04%
2021/05/11	6.2	262.90	0	0.00	258.00	6.2	21,211	0.03%
2021/05/10	24	303.10	12.1	302.79	286.50	11.9	21,479	0.06%
2021/05/07	32.3	287.26	37.6	292.88	303.50	-5.3	21,618	-0.02%
2021/05/06	22	277.88	36.3	279.20	276.00	-14.3	21,705	-0.07%
2021/05/05	15.4	301.43	8	307.63	287.50	7.4	21,753	0.03%
2021/05/04	34	304.90	43	305.69	319.00	-9	21,894	-0.04%
2021/05/03	24	313.35	35	314.14	306.50	-11	21,659	-0.05%
2021/04/29	37	333.46	37	334.11	330.00	0	21,393	0.00%
2021/04/28	11.2	343.58	14	338.71	333.00	-2.8	21,104	-0.01%
2021/04/27	8.1	361.88	8	366.56	354.00	0.1	20,840	0.00%
2021/04/26	12	375.67	2	372.00	371.00	10	20,640	0.05%
2021/04/23	21	358.52	34.4	362.96	377.00	-13.4	20,423	-0.07%
2021/04/22	17	378.12	14.3	371.67	350.00	2.7	20,056	0.01%
2021/04/21	36.1	357.99	37	361.47	377.50	-0.9	19,774	0.00%
2021/04/20	30.1	373.02	21	375.10	366.50	9.1	19,463	0.05%
2021/04/19	27.1	369.82	34	369.37	364.00	-6.9	19,179	-0.04%
2021/04/16	36.1	376.83	30.1	378.97	379.00	5.9	18,902	0.03%
2021/04/15	28.2	349.57	31	341.45	356.00	-2.8	19,346	-0.01%
2021/04/14	58.6	341.15	47	337.06	335.50	11.6	19,082	0.06%
2021/04/13	17.1	350.81	18.3	352.75	352.00	-1.2	18,903	-0.01%
2021/04/12	28.7	350.68	18.2	350.58	330.00	10.5	18,907	0.06%
2021/04/09	30.5	379.21	34	373.76	366.50	-3.5	18,943	-0.02%
2021/04/08	6.1	365.03	12	369.71	371.00	-5.9	18,524	-0.03%
2021/04/07	4	334.00	0	0.00	337.50	4	18,423	0.02%
2021/04/06	0	0.00	2	325.00	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	2	299.75	300.50	-2	18,437	-0.01%
2021/03/31	1	292.00	3	295.00	287.00	-2	18,432	-0.01%
2021/03/30	0	0.00	1	290.00	291.00	-1	18,485	-0.01%
2021/03/29	2	289.50	1	292.00	289.00	1	18,517	0.01%
2021/03/26	5	293.00	3	292.00	292.00	2	18,561	0.01%
2021/03/25	0	0.00	4	276.75	270.00	-4	18,578	-0.02%
2021/03/24	3	278.50	1	277.00	278.00	2	18,639	0.01%
2021/03/23	2	263.25	1	270.50	270.00	1	18,732	0.01%
2021/03/22	26	289.50	20	290.45	284.00	6	18,926	0.03%
2021/03/19	23.1	289.95	14	292.11	290.00	9.1	18,728	0.05%
2021/03/18	1	268.50	10.2	269.10	276.00	-9.2	18,083	-0.05%
2021/03/17	19.4	264.42	20.1	267.24	251.00	-0.7	17,879	0.00%
2021/03/16	8.3	252.76	15.5	254.48	256.50	-7.3	18,194	-0.04%
2021/03/15	20.5	228.23	26	229.31	233.50	-5.5	18,008	-0.03%
2021/03/12	24	213.81	16.1	214.35	212.50	7.9	17,699	0.04%
2021/03/11	45.6	205.30	53.7	205.26	209.00	-8.1	17,452	-0.05%
2021/03/10	47.2	208.34	37	202.82	199.00	10.2	16,910	0.06%
2021/03/09	40	197.39	41	201.11	203.50	-1	16,298	-0.01%
2021/03/08	2.3	190.24	0	0.00	188.00	2.3	15,699	0.01%
2021/03/05	6	210.08	1	207.00	208.50	5	15,741	0.03%
2021/03/04	0	0.00	3	216.00	216.50	-3	15,765	-0.02%
2021/03/03	1	215.00	4	210.00	221.00	-3	15,862	-0.02%
2021/02/26	1	195.50	7	212.50	213.00	-6	16,270	-0.04%
2021/02/25	4	204.00	0	0.00	203.50	4	16,294	0.02%
2021/02/24	0	0.00	2	205.00	205.00	-2	16,318	-0.01%
2021/02/23	1	200.00	2	195.00	206.00	-1	16,418	-0.01%
2021/02/22	0	0.00	4	196.75	198.00	-4	16,499	-0.02%
2021/02/19	72.4	216.03	59	213.27	206.50	13.4	16,482	0.08%
2021/02/18	11	200.59	18	204.89	208.00	-7	15,374	-0.05%
2021/02/17	4	189.00	0	0.00	189.50	4	14,929	0.03%
2021/02/05	48.4	164.52	77.2	165.91	172.50	-28.9	14,868	-0.19%
2021/02/04	71	150.94	64.2	154.15	157.00	6.8	13,420	0.05%
2021/02/03	42	141.54	67.2	140.32	146.00	-25.2	11,733	-0.21%
2021/02/02	49	133.40	24.1	135.63	133.00	24.9	10,947	0.23%
2021/02/01	46	127.32	45	126.69	130.50	1	10,411	0.01%
2021/01/29	47	136.37	43	137.57	127.00	4	10,001	0.04%
2021/01/28	48	136.34	55.1	132.68	136.00	-7.1	9,454	-0.07%
2021/01/27	31.3	125.10	31.3	124.16	127.00	0	8,914	0.00%
2021/01/26	42	132.31	36	133.19	126.00	6	8,380	0.07%
2021/01/25	58.4	142.42	0	0.00	139.50	58.4	7,997	0.73%
2021/01/22	0	0.00	2	156.00	155.00	-2	7,810	-0.03%
2021/01/21	1	147.00	0	0.00	152.00	1	7,793	0.01%
2021/01/19	0	0.00	1	161.00	158.00	-1	7,755	-0.01%
2021/01/15	0	0.00	2	151.50	154.50	-2	7,836	-0.03%
2021/01/14	0	0.00	4	151.25	155.00	-4	7,819	-0.05%
2021/01/13	1	143.00	2	143.00	143.00	-1	7,769	-0.01%
2021/01/12	3	136.00	5	136.00	136.00	-2	7,745	-0.03%
2021/01/11	2	139.63	1	144.00	142.00	1	7,744	0.01%
2021/01/08	22	150.16	20	150.85	141.50	2	7,744	0.03%
2021/01/07	8	140.75	7	141.93	147.00	1	6,863	0.01%
2021/01/06	14	135.36	6	135.17	134.00	8	6,667	0.12%
2021/01/05	8.1	140.48	7	138.36	143.00	1.1	6,362	0.02%
2021/01/04	26	132.63	8	134.44	135.00	18	6,202	0.29%
2020/12/31	0	0.00	14	123.00	123.00	-14	5,860	-0.24%
2020/12/30	0	0.00	1	112.00	112.00	-1	5,882	-0.02%
2020/12/24	0	0.00	1	100.00	98.40	-1	5,789	-0.02%
2020/12/22	1	82.80	2	90.85	82.80	-1	5,705	-0.02%
2020/12/21	0	0.00	2	90.10	92.00	-2	5,672	-0.04%
2020/12/18	0	0.00	2	92.15	92.00	-2	5,652	-0.04%
2020/12/17	0	0.00	8	92.28	92.60	-8	5,630	-0.14%
2020/12/16	10	84.45	1	88.90	84.20	9	5,657	0.16%
2020/12/15	23	84.67	9	85.06	86.20	14	5,516	0.25%
2020/12/14	1	78.40	2	78.40	78.40	-1	5,225	-0.02%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	26	64.85	31	64.56	64.90	-5	5,154	-0.10%
2020/12/09	0	0.00	2	63.20	63.20	-2	4,332	-0.05%
2020/12/08	3	56.00	8	57.49	57.50	-5	4,286	-0.12%
2020/12/07	11	51.73	14	51.98	52.30	-3	4,200	-0.07%
2020/12/04	5	47.00	0	0.00	47.60	5	3,960	0.13%
2020/12/03	8	45.98	27	46.35	46.30	-19	3,815	-0.50%
2020/12/02	10	44.38	6	44.03	43.75	4	3,568	0.11%
2020/12/01	1	43.15	3	43.00	43.10	-2	3,575	-0.06%
2020/11/30	0	0.00	2	43.33	42.90	-2	3,697	-0.05%
2020/11/27	1	42.10	5	42.59	42.45	-4	3,643	-0.11%
2020/11/26	7	41.54	4	41.83	41.75	3	3,505	0.09%
2020/11/25	15	40.95	29	41.09	41.60	-14	3,338	-0.42%
2020/11/24	6	39.21	19	38.94	39.15	-13	3,032	-0.43%
2020/11/23	0	0.00	2	38.80	38.90	-2	2,993	-0.07%
2020/11/20	3	38.75	4	39.46	38.35	-1	3,003	-0.03%
2020/11/19	13	38.81	24	38.61	39.30	-11	2,904	-0.38%
2020/11/18	17	38.34	5	38.00	37.80	12	2,800	0.43%
2020/11/17	0	0.00	31	37.52	37.55	-31	2,755	-1.13%
2020/11/16	15	37.55	3	37.35	37.45	12	2,768	0.43%
2020/11/13	0	0.00	5	37.05	37.00	-5	2,769	-0.18%
2020/11/12	2	37.20	0	0.00	36.35	2	2,774	0.07%
2020/11/11	4	36.70	0	0.00	36.70	4	2,796	0.14%
2020/11/10	11	37.18	0	0.00	36.30	11	2,799	0.39%
2020/11/09	4	36.68	1	36.60	36.60	3	2,771	0.11%
2020/11/06	1	35.65	0	0.00	35.40	1	2,761	0.04%
2020/11/05	2	35.65	0	0.00	35.55	2	2,839	0.07%
2020/11/04	5	35.55	0	0.00	35.75	5	2,881	0.17%
2020/10/30	1	35.40	0	0.00	35.05	1	2,961	0.03%
2020/10/29	0	0.00	1	35.30	35.40	-1	3,058	-0.03%
2020/10/27	2	37.40	2	37.45	37.05	0	3,039	0.00%
2020/10/26	1	37.60	2	37.80	37.40	-1	3,045	-0.03%
2020/10/23	9	37.32	12	37.26	37.05	-3	3,018	-0.10%
2020/10/22	0	0.00	1	35.90	35.85	-1	2,965	-0.03%
2020/10/21	0	0.00	1	36.50	36.50	-1	2,956	-0.03%
2020/10/19	0	0.00	2	37.20	36.65	-2	2,963	-0.07%
2020/10/16	2	36.38	0	0.00	36.00	2	2,947	0.07%
2020/10/15	1	36.60	0	0.00	36.45	1	2,932	0.03%
2020/10/14	2	36.93	1	36.85	36.85	1	2,918	0.03%
2020/10/13	7	37.22	2	37.25	37.15	5	2,893	0.17%
2020/10/12	15	38.61	26	38.21	38.10	-11	2,832	-0.39%
2020/10/08	1	37.20	6	37.10	37.25	-5	2,580	-0.19%
2020/10/07	2	36.65	6	36.66	36.20	-4	2,510	-0.16%
2020/10/06	1	35.30	0	0.00	36.05	1	2,445	0.04%
2020/10/05	1	34.90	0	0.00	35.00	1	2,456	0.04%
2020/09/30	1	34.00	0	0.00	34.75	1	2,506	0.04%
2020/09/25	6	34.53	2	33.38	33.60	4	2,672	0.15%
2020/09/24	1	35.35	2	34.70	34.50	-1	2,699	-0.04%
2020/09/23	2	36.45	0	0.00	35.75	2	2,791	0.07%
2020/09/21	5	36.84	6	37.40	37.20	-1	2,802	-0.04%
2020/09/18	6	36.98	1	36.45	36.45	5	2,706	0.18%
2020/09/17	1	36.20	1	36.55	36.60	0	2,726	0.00%
2020/09/14	1	35.10	2	35.53	35.45	-1	2,702	-0.04%
2020/09/11	4	34.95	1	35.00	35.00	3	2,694	0.11%
2020/09/10	0	0.00	1	37.10	35.55	-1	2,668	-0.04%
2020/09/09	1	35.70	4	35.53	35.40	-3	2,600	-0.12%
2020/09/08	1	35.00	1	35.00	35.00	0	2,575	0.00%
2020/09/07	2	36.45	0	0.00	35.95	2	2,538	0.08%
2020/09/04	24	37.03	9	36.81	38.20	15	2,461	0.61%
2020/09/03	7	37.39	20	37.04	36.70	-13	2,313	-0.56%
2020/09/02	5	34.60	11	34.43	34.50	-6	2,156	-0.28%
2020/08/31	0	0.00	2	33.45	33.55	-2	2,200	-0.09%
2020/08/27	1	34.25	1	33.95	33.95	0	2,209	0.00%
2020/08/26	0	0.00	2	34.80	34.15	-2	2,197	-0.09%
2020/08/25	3	31.55	4	32.30	32.65	-1	2,137	-0.05%
2020/08/24	2	32.10	0	0.00	32.20	2	2,112	0.09%
2020/08/21	0	0.00	2	31.40	31.90	-2	2,100	-0.10%
2020/08/20	7	31.15	7	33.51	30.75	0	2,085	0.00%
2020/08/19	3	34.10	8	33.56	33.60	-5	2,045	-0.24%
2020/08/18	5	35.00	1	34.70	34.65	4	2,015	0.20%
2020/08/14	1	35.45	0	0.00	35.35	1	1,979	0.05%
2020/08/12	3	34.93	0	0.00	34.95	3	1,949	0.15%
2020/08/11	10	36.01	0	0.00	35.35	10	1,931	0.52%
2020/08/07	1	35.20	0	0.00	35.10	1	1,812	0.06%
2020/08/06	2	35.38	0	0.00	35.40	2	1,796	0.11%
2020/08/05	1	36.20	0	0.00	36.30	1	1,762	0.06%
2020/08/04	1	36.10	14	35.18	37.00	-13	1,701	-0.76%
2020/07/30	2	34.95	0	0.00	33.90	2	1,576	0.13%
2020/07/29	0	0.00	1	33.40	34.00	-1	1,547	-0.06%
2020/07/28	1	32.05	7	32.13	31.50	-6	1,521	-0.39%
2020/07/27	1	33.55	0	0.00	33.20	1	1,508	0.07%
2020/07/24	2	33.75	1	33.60	33.25	1	1,501	0.07%
2020/07/22	1	35.20	3	34.77	34.30	-2	1,484	-0.13%
2020/07/21	1	34.00	7	34.13	34.60	-6	1,462	-0.41%
2020/07/20	7	33.70	0	0.00	33.80	7	1,447	0.48%
2020/07/17	2	33.30	1	32.80	32.80	1	1,438	0.07%
2020/07/16	0	0.00	1	33.70	33.55	-1	1,437	-0.07%
2020/07/15	5	33.80	10	33.68	33.15	-5	1,429	-0.35%
2020/07/14	6	34.68	0	0.00	33.95	6	1,419	0.42%
2020/07/13	3	34.40	3	34.43	34.70	0	1,406	0.00%
2020/07/10	0	0.00	2	34.75	34.00	-2	1,387	-0.14%
2020/07/09	3	35.25	3	34.95	35.00	0	1,367	0.00%
2020/07/08	15	34.80	4	34.98	34.85	11	1,329	0.83%
2020/07/07	4	33.76	1	33.75	34.00	3	1,278	0.23%
2020/07/06	4	34.83	8	34.39	34.50	-4	1,242	-0.32%
2020/07/03	8	32.62	7	33.10	33.40	1	1,167	0.09%
2020/07/02	10	33.43	4	33.28	32.70	6	1,116	0.54%
2020/07/01	2	32.35	1	33.45	33.50	1	998	0.10%
2020/06/30	0	0.00	1	31.15	31.10	-1	928	-0.11%
2020/06/29	0	0.00	3	31.05	31.10	-3	922	-0.33%
2020/06/24	4	31.40	4	30.73	31.50	0	883	0.00%
2020/06/23	1	29.70	1	29.65	29.55	0	777	0.00%
2020/06/17	2	28.10	0	0.00	28.15	2	771	0.26%
2020/06/16	0	0.00	1	28.10	28.10	-1	780	-0.13%
2020/06/15	1	27.70	0	0.00	27.45	1	802	0.12%
2020/06/12	1	27.10	2	26.83	27.90	-1	811	-0.12%
2020/06/11	0	0.00	10	28.35	28.20	-10	812	-1.23%
2020/06/09	3	30.12	1	30.35	30.05	2	811	0.25%
2020/06/08	2	29.40	2	29.88	29.55	0	780	0.00%
2020/06/05	0	0.00	1	28.75	28.75	-1	714	-0.14%
2020/06/03	1	28.45	2	28.28	28.70	-1	719	-0.14%
2020/05/29	1	27.20	1	27.20	27.20	0	697	0.00%
2020/05/20	0	0.00	1	27.40	27.65	-1	688	-0.15%
2020/05/15	1	26.40	6	26.40	26.30	-5	686	-0.73%
2020/05/13	1	27.75	10	27.70	27.70	-9	674	-1.33%
2020/05/11	1	27.85	0	0.00	28.25	1	680	0.15%
2020/05/05	1	27.20	0	0.00	27.10	1	674	0.15%
2020/04/28	0	0.00	1	27.50	27.50	-1	699	-0.14%
2020/04/23	0	0.00	1	27.20	27.30	-1	739	-0.14%
2020/04/22	0	0.00	1	25.65	26.60	-1	740	-0.14%
2020/04/21	0	0.00	10	26.03	26.05	-10	744	-1.34%
2020/04/20	1	26.85	0	0.00	27.15	1	738	0.14%
2020/04/16	0	0.00	13	26.76	27.10	-13	777	-1.67%
2020/04/14	10	26.97	0	0.00	27.15	10	773	1.29%
2020/04/10	1	25.50	0	0.00	25.70	1	757	0.13%
2020/04/07	0	0.00	5	24.75	24.95	-5	763	-0.66%
2020/04/06	1	24.00	1	24.00	23.95	0	761	0.00%
2020/04/01	4	23.90	1	24.10	24.10	3	773	0.39%
2020/03/31	18	24.09	1	24.05	23.80	17	774	2.19%
2020/03/27	0	0.00	7	24.15	23.35	-7	773	-0.90%
2020/03/26	6	22.71	0	0.00	22.95	6	761	0.79%
2020/03/25	1	23.00	1	23.25	22.90	0	767	0.00%
2020/03/24	1	21.55	8	21.95	21.95	-7	768	-0.91%
2020/03/20	0	0.00	8	21.20	21.20	-8	781	-1.02%
2020/03/19	1	20.00	0	0.00	19.30	1	795	0.13%
2020/03/18	2	22.55	1	22.70	21.40	1	1,023	0.10%
2020/03/17	4	22.99	30	21.95	22.50	-26	1,060	-2.45%
2020/03/16	16	25.15	20	25.20	24.05	-4	1,046	-0.38%
2020/03/13	5	24.70	10	24.70	25.20	-5	1,043	-0.48%
2020/03/12	1	27.60	0	0.00	27.40	1	1,052	0.09%
2020/03/11	11	30.82	1	30.70	30.40	10	1,042	0.96%
2020/03/10	0	0.00	3	29.97	30.80	-3	1,046	-0.29%
2020/03/09	2	31.05	0	0.00	30.85	2	1,045	0.19%
2020/03/03	30	32.60	0	0.00	32.20	30	1,109	2.70%
2020/02/27	1	32.05	0	0.00	32.10	1	1,103	0.09%
2020/02/25	1	33.00	4	32.65	33.10	-3	1,105	-0.27%
2020/02/05	2	33.63	1	33.65	33.20	1	1,292	0.08%
2020/02/04	1	32.15	1	32.55	33.35	0	1,297	0.00%
2020/02/03	0	0.00	59	31.59	32.10	-59	1,310	-4.50%
2020/01/30	6	34.32	0	0.00	34.20	6	1,386	0.43%
2020/01/20	2	38.30	0	0.00	38.00	2	1,441	0.14%
2020/01/17	2	37.90	0	0.00	37.70	2	1,531	0.13%
2020/01/15	2	37.75	1	37.55	37.55	1	1,767	0.06%
2020/01/13	1	38.20	1	38.20	38.10	0	1,991	0.00%
2020/01/10	1	37.70	1	37.75	37.85	0	2,132	0.00%
2019/12/31	2	37.60	0	0.00	37.60	2	2,285	0.09%
2019/12/20	1	37.65	1	37.70	37.75	0	2,309	0.00%
2019/12/19	2	37.95	1	38.00	37.95	1	2,300	0.04%
2019/12/18	0	0.00	1	38.65	38.50	-1	2,286	-0.04%
2019/12/16	1	38.85	1	38.90	38.90	0	2,263	0.00%
2019/12/13	3	41.33	1	40.80	39.10	2	2,239	0.09%
2019/12/12	19	39.20	1	39.35	39.40	18	1,992	0.90%
2019/12/09	2	39.28	3	39.03	39.05	-1	1,949	-0.05%
2019/12/03	5	39.05	0	0.00	38.70	5	1,904	0.26%
2019/12/02	1	38.15	1	38.10	38.55	0	1,860	0.00%
2019/11/29	0	0.00	3	37.40	37.50	-3	1,842	-0.16%
2019/11/22	0	0.00	30	37.53	37.50	-30	1,986	-1.51%
2019/11/19	4	38.80	0.1	38.45	38.45	4	2,002	0.20%
2019/11/15	34	39.00	1	39.00	39.05	33	2,007	1.64%
2019/11/13	0	0.00	1	37.00	36.95	-1	1,950	-0.05%
2019/11/12	1	37.00	0	0.00	37.20	1	1,951	0.05%
2019/11/11	2	36.75	4	36.81	36.50	-2	1,950	-0.10%
2019/11/07	0	0.00	4	38.75	38.35	-4	1,907	-0.21%
2019/11/06	1.1	39.73	1	39.85	39.50	0.1	1,888	0.00%
2019/11/05	0	0.00	2	39.15	39.10	-2	1,866	-0.11%
2019/11/04	2	39.68	1	39.65	39.30	1	1,866	0.05%
2019/11/01	3	39.02	0	0.00	39.55	3	1,848	0.16%
2019/10/31	1	39.90	0	0.00	39.10	1	1,846	0.05%
2019/10/30	0	0.00	2	39.60	40.05	-2	1,828	-0.11%
2019/10/29	14	40.06	4	40.64	39.40	10	1,811	0.55%
2019/10/28	103	41.06	100	41.28	41.40	3	1,739	0.17%	大買/
2019/10/25	21	40.82	10	40.57	41.05	11	1,654	0.67%
2019/10/24	37	41.06	105	40.95	41.05	-68	1,558	-4.36%	大賣/
2019/10/23	33	40.74	6	40.58	40.80	27	1,434	1.88%
2019/10/22	88	40.29	85	40.27	40.50	3	1,348	0.22%
2019/10/21	182	39.42	132	39.54	39.95	50	1,230	4.06%	大買/大賣/
2019/10/18	168	39.08	201	39.29	39.50	-33	1,178	-2.80%	大買/大賣/
2019/10/17	121	38.66	121	38.38	39.20	0	1,020	0.00%	大買/大賣/
2019/10/16	51	37.80	1	37.80	37.75	50	989	5.05%
2019/10/15	2	37.60	1	37.25	37.30	1	961	0.10%
2019/10/14	2	36.43	1	37.40	37.60	1	964	0.10%
2019/10/08	1	36.45	0	0.00	35.60	1	891	0.11%
2019/10/07	3	36.90	0	0.00	36.50	3	880	0.34%
2019/10/03	1	36.55	0	0.00	36.40	1	893	0.11%
2019/10/01	1	37.90	0	0.00	37.20	1	937	0.11%
2019/09/26	2	38.83	28	38.25	38.20	-26	935	-2.78%
2019/09/25	2	38.80	2	38.45	38.45	0	935	0.00%
2019/09/24	1	37.90	0	0.00	37.90	1	926	0.11%
2019/09/17	40	37.61	0	0.00	37.60	40	936	4.27%
2019/09/11	10	37.75	0	0.00	37.55	10	960	1.04%
2019/09/10	1	37.80	0	0.00	37.65	1	991	0.10%
2019/09/09	1	38.95	44	38.99	38.40	-43	985	-4.36%
2019/09/04	0	0.00	3	39.25	39.15	-3	979	-0.31%
2019/08/30	2	40.35	1	40.15	39.85	1	977	0.10%
2019/08/29	4	40.38	0	0.00	40.70	4	943	0.42%
2019/08/28	6	40.35	3	40.50	40.50	3	926	0.32%
2019/08/23	10.5	39.75	0	0.00	39.65	10.5	1,011	1.04%
2019/08/22	3	40.10	0	0.00	39.20	3	1,006	0.30%
2019/08/20	10	39.10	0	0.00	38.70	10	991	1.01%
2019/08/16	0	0.00	1	38.30	38.25	-1	988	-0.10%
2019/08/14	24	37.20	0	0.00	37.20	24	1,002	2.39%
2019/08/06	0	0.00	40	35.34	36.85	-40	1,096	-3.65%
2019/08/05	1	37.30	0	0.00	37.15	1	1,115	0.09%
2019/08/02	3	38.85	0	0.00	38.85	3	1,131	0.27%
2019/08/01	0	0.00	4	39.69	39.70	-4	1,139	-0.35%
2019/07/26	0	0.00	17	40.60	40.55	-17	1,186	-1.43%
2019/07/25	40	40.65	0	0.00	40.80	40	1,190	3.36%
2019/07/24	1	40.00	0	0.00	39.95	1	1,185	0.08%
2019/07/23	3	41.20	23	40.93	40.30	-20	1,199	-1.67%
2019/07/22	0	0.00	1	40.10	40.70	-1	1,268	-0.08%
2019/07/19	0	0.00	1	40.15	39.40	-1	1,416	-0.07%
2019/07/16	2	38.98	0	0.00	39.30	2	1,431	0.14%
2019/07/15	0	0.00	3	38.48	38.50	-3	1,438	-0.21%
2019/07/10	1	38.60	0	0.00	38.65	1	1,671	0.06%
2019/07/09	2	39.18	0	0.00	39.10	2	1,678	0.12%
2019/07/08	2	40.00	2	39.95	39.90	0	1,721	0.00%
2019/07/01	0	0.00	1	39.35	39.05	-1	1,891	-0.05%
2019/06/21	2	39.45	0	0.00	39.00	2	2,060	0.10%
2019/06/19	0	0.00	2	39.35	39.40	-2	2,146	-0.09%
2019/06/18	1	38.95	0	0.00	38.80	1	2,174	0.05%
2019/06/17	0	0.00	14	38.40	38.60	-14	2,277	-0.61%
2019/06/13	0.4	37.80	0	0.00	37.95	0.4	2,497	0.02%
2019/06/05	0	0.00	19	38.59	38.15	-19	2,499	-0.76%
2019/06/04	50	38.08	35	38.25	37.65	15	2,471	0.61%
2019/06/03	4	38.68	1	40.00	38.50	3	2,463	0.12%
2019/05/31	110	37.71	98	38.17	40.15	12	2,416	0.50%	大買/
2019/05/30	1	36.80	1	36.95	37.05	0	2,348	0.00%
2019/05/22	7	37.89	0	0.00	37.50	7	2,466	0.28%
2019/05/17	0	0.00	6	39.84	38.35	-6	2,477	-0.24%
2019/05/15	1	40.30	1	39.55	39.55	0	2,520	0.00%
2019/05/14	8	38.80	0	0.00	39.10	8	2,554	0.31%
2019/05/13	5	39.00	0	0.00	39.50	5	2,535	0.20%
2019/05/09	0	0.00	5	42.52	41.50	-5	2,479	-0.20%
2019/05/06	6	44.33	1	44.80	44.00	5	2,436	0.21%
2019/05/03	6	45.63	1	46.05	46.00	5	2,408	0.21%
2019/04/30	1	46.00	4	45.63	46.00	-3	2,385	-0.13%
2019/04/29	1	46.00	21	45.11	45.00	-20	2,367	-0.84%
2019/04/26	22	47.65	0	0.00	46.00	22	2,341	0.94%
2019/04/25	4.1	49.01	7	48.60	49.05	-2.9	2,243	-0.13%
2019/04/24	0	0.00	2	47.40	47.45	-2	2,064	-0.10%
2019/04/23	0	0.00	2	47.15	46.80	-2	2,042	-0.10%
2019/04/18	3	46.80	4	47.80	45.50	-1	1,996	-0.05%
2019/04/17	16	48.25	9	48.14	47.30	7	1,952	0.36%
2019/04/16	5	46.59	3	47.70	47.80	2	1,801	0.11%
2019/04/15	0	0.00	3	45.37	45.65	-3	1,755	-0.17%
2019/04/12	4	47.20	0	0.00	45.85	4	1,733	0.23%
2019/04/11	3	48.10	0	0.00	46.90	3	1,685	0.18%
2019/04/10	5	47.80	0	0.00	47.90	5	1,651	0.30%
2019/04/08	1	46.65	0	0.00	47.00	1	1,563	0.06%
2019/04/03	0	0.00	10	47.05	47.05	-10	1,534	-0.65%
2019/03/29	1	44.95	1	45.95	45.50	0	1,368	0.00%
2019/03/28	1	44.85	0	0.00	44.70	1	1,351	0.07%
2019/03/27	1	46.15	4	46.21	46.15	-3	1,328	-0.23%
2019/03/26	5	47.08	3	46.70	46.95	2	1,324	0.15%
2019/03/25	1	47.00	2	47.15	47.90	-1	1,309	-0.08%
2019/03/21	0	0.00	1	48.25	48.00	-1	1,218	-0.08%
2019/03/20	1	48.00	0	0.00	48.30	1	1,163	0.09%
2019/03/19	1	47.45	3	46.65	46.35	-2	1,030	-0.19%
2019/03/18	0	0.00	2	44.08	44.10	-2	896	-0.22%
2019/03/13	1	40.25	0	0.00	40.20	1	830	0.12%
2019/03/07	3	39.95	0	0.00	39.55	3	907	0.33%
2019/02/26	0	0.00	5	42.08	41.90	-5	957	-0.52%
2019/02/22	0	0.00	5	41.00	41.45	-5	989	-0.51%
2019/02/20	1	40.10	11	40.00	40.00	-10	948	-1.05%
2019/02/18	11	40.62	3	40.30	40.15	8	935	0.85%
2019/02/15	2	40.45	0	0.00	39.70	2	921	0.22%
2019/02/14	1	41.00	1	40.60	40.85	0	898	0.00%
2019/02/13	3	39.90	0	0.00	42.00	3	858	0.35%
2019/01/25	0	0.00	6	37.32	37.30	-6	898	-0.67%
2019/01/17	0	0.00	5	37.50	37.50	-5	1,114	-0.45%
2018/12/19	30	38.74	0	0.00	38.80	30	1,456	2.06%
2018/12/14	0	0.00	2	37.15	36.95	-2	1,430	-0.14%
2018/12/06	0	0.00	7	36.73	36.25	-7	1,445	-0.48%
2018/12/05	10	39.50	0	0.00	39.15	10	1,419	0.70%
2018/12/04	0	0.00	18	41.56	40.60	-18	1,419	-1.27%
2018/11/30	2	39.50	0	0.00	39.35	2	1,380	0.14%
2018/11/29	20	39.73	0	0.00	39.20	20	1,365	1.46%
2018/11/28	1	39.60	1	38.85	38.95	0	1,318	0.00%
2018/11/27	1	37.35	0	0.00	37.25	1	1,289	0.08%
2018/11/23	2	38.95	0	0.00	37.60	2	1,294	0.15%
2018/11/22	3	38.88	10	38.80	38.40	-7	1,290	-0.54%
2018/11/21	2	36.80	3	37.98	38.80	-1	1,246	-0.08%
2018/11/19	0	0.00	1	36.00	36.10	-1	1,187	-0.08%
2018/11/16	10	36.20	0	0.00	35.80	10	1,188	0.84%
2018/11/15	0	0.00	1	36.15	36.15	-1	1,192	-0.08%
2018/11/05	1	38.95	0	0.00	38.80	1	1,212	0.08%
2018/11/02	17	40.17	1	40.50	40.10	16	1,212	1.32%
2018/11/01	2	38.75	1	39.30	39.00	1	1,143	0.09%
2018/10/29	0	0.00	4	35.70	35.70	-4	1,124	-0.36%
2018/10/26	2	38.25	133	38.92	37.05	-131	1,136	-11.53%	大賣/鉅額交易
2018/10/25	132	38.24	0	0.00	38.20	132	1,105	11.94%	大買/鉅額交易
2018/10/24	0	0.00	1	38.00	40.00	-1	1,057	-0.09%
2018/10/23	10	38.78	0	0.00	38.25	10	995	1.00%
2018/10/22	0	0.00	1	37.70	39.00	-1	944	-0.11%
2018/10/18	0	0.00	2	37.85	37.75	-2	885	-0.23%
2018/10/17	0	0.00	17	37.01	36.40	-17	836	-2.03%