天鈺 (4961)-元大-豐原券商分點個股進出

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－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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	6	241.00	0	0.00	240.50	6	1,011	0.59%
2024/11/18	0	240.00	0	0.00	239.50	0	1,029	0.00%
2024/11/15	0	242.50	0	0.00	240.50	0	1,046	0.00%
2024/11/14	1	240.50	0	0.00	246.50	1	1,051	0.10%
2024/11/12	0	243.50	0	243.50	241.50	0	1,061	0.00%
2024/11/08	0	246.67	0	0.00	249.00	0	1,082	0.00%
2024/11/07	0	249.50	0	0.00	249.50	0	1,085	0.00%
2024/11/05	0.5	247.50	0	0.00	246.50	0.5	1,107	0.05%
2024/11/04	0	239.50	0	0.00	239.50	0	1,105	0.00%
2024/11/01	0	0.00	14	243.43	245.00	-14	1,114	-1.26%
2024/10/30	8	253.50	9	250.17	247.50	-1	1,110	-0.09%
2024/10/29	3	249.85	1	250.50	248.50	2	1,102	0.18%
2024/10/28	0	273.00	0.1	271.22	275.00	-0.1	1,044	-0.01%
2024/10/25	0	0.00	6.4	275.53	275.00	-6.4	1,043	-0.61%
2024/10/24	0.1	278.92	0	0.00	275.00	0.1	1,047	0.01%
2024/10/23	1.1	287.89	1	283.50	282.00	0.1	1,055	0.01%
2024/10/22	0	280.00	0	0.00	280.00	0	1,033	0.00%
2024/10/21	0	0.00	2	281.01	280.00	-2	1,034	-0.20%
2024/10/18	0	272.50	0.1	272.50	272.50	-0.1	1,028	-0.01%
2024/10/17	0	0.00	0	281.50	277.00	0	1,055	0.00%
2024/10/16	0	0.00	0.1	273.00	273.00	-0.1	1,060	0.00%
2024/10/15	0	0.00	0.2	275.50	277.00	-0.2	1,061	-0.01%
2024/10/14	0	269.00	0	0.00	272.00	0	1,052	0.00%
2024/10/11	0	269.00	0	0.00	272.50	0	1,057	0.00%
2024/10/09	0	270.83	0	0.00	269.00	0	1,061	0.00%
2024/10/08	8	275.00	0	0.00	275.00	8	1,056	0.76%
2024/10/07	12	274.83	3	279.53	278.00	9	1,069	0.84%
2024/10/04	5	272.00	8	270.81	268.00	-3	1,069	-0.28%
2024/09/30	1	266.00	1	266.50	266.50	0	1,146	0.00%
2024/09/27	1	268.93	0	0.00	269.00	1	1,247	0.08%
2024/09/26	10	275.97	11	271.59	266.50	-1	1,329	-0.07%
2024/09/25	0	0.00	2.2	270.03	271.00	-2.2	1,356	-0.16%
2024/09/24	2	268.50	5.1	269.65	269.50	-3.1	1,389	-0.22%
2024/09/23	2.1	268.04	0	270.00	270.50	2.1	1,407	0.15%
2024/09/20	1	266.50	1	264.50	262.00	0	1,409	0.00%
2024/09/16	0.2	257.67	0	0.00	258.50	0.2	1,407	0.01%
2024/09/13	1	252.50	1	253.50	254.00	0	1,422	0.00%
2024/09/10	0	242.00	0	0.00	241.50	0	1,594	0.00%
2024/09/05	0	251.00	0	0.00	249.00	0	1,684	0.00%
2024/09/04	1	250.51	1	252.50	251.50	0	1,716	0.00%
2024/09/02	0	0.00	1	265.50	265.00	-1	1,779	-0.06%
2024/08/30	1	268.00	1	267.50	267.50	0	1,817	0.00%
2024/08/29	2	264.50	2	266.50	266.50	0	1,818	0.00%
2024/08/28	2	262.50	2	263.00	263.00	0	1,822	0.00%
2024/08/23	1	260.50	1	262.50	262.50	0	1,884	0.00%
2024/08/20	2	266.75	5	266.50	265.50	-3	1,910	-0.16%
2024/08/19	0	0.00	1	264.00	264.50	-1	1,919	-0.05%
2024/08/16	1	258.00	1	258.50	259.50	0	1,934	0.00%
2024/08/15	1.1	257.18	0	0.00	258.50	1.1	1,949	0.06%
2024/08/12	2	245.00	2	246.00	253.00	0	2,005	0.00%
2024/08/09	0	0.00	1	239.00	238.50	-1	2,017	-0.05%
2024/08/08	1	236.00	0	0.00	235.00	1	2,051	0.05%
2024/08/06	0	0.00	1	235.00	237.00	-1	2,113	-0.05%
2024/08/05	1	233.00	0	0.00	233.00	1	2,116	0.05%
2024/08/02	0	0.00	1	258.50	258.50	-1	2,122	-0.05%
2024/08/01	0	0.00	1	260.00	264.50	-1	2,170	-0.05%
2024/07/26	0	0.00	0.2	251.00	254.00	-0.2	2,393	-0.01%
2024/07/18	0	0.00	3	264.67	266.50	-3	2,386	-0.13%
2024/07/17	0	0.00	1	264.00	270.00	-1	2,375	-0.04%
2024/07/16	0	0.00	1	261.00	263.50	-1	2,376	-0.04%
2024/07/15	0	0.00	1	259.50	261.50	-1	2,420	-0.04%
2024/07/12	1	261.50	25	260.26	262.00	-24	2,459	-0.98%
2024/07/11	5	264.00	15	262.70	262.50	-10	2,479	-0.40%
2024/07/10	0	258.50	0	0.00	258.00	0	2,496	0.00%
2024/07/09	10.1	261.49	10.2	256.54	258.00	-0.1	2,524	0.00%
2024/07/08	0	261.67	5	263.50	258.00	-5	2,531	-0.20%
2024/07/05	3.8	270.30	1.5	272.11	267.00	2.3	2,516	0.09%
2024/07/04	0.1	276.00	0	0.00	277.50	0.1	2,507	0.00%
2024/07/03	22	285.17	1	283.00	276.00	21	2,501	0.84%
2024/07/02	21.1	280.50	21	279.07	282.00	0.1	2,444	0.00%
2024/07/01	0	268.00	10	268.90	266.00	-10	2,429	-0.41%
2024/06/28	10	277.00	0	270.50	271.50	10	2,420	0.41%
2024/06/27	7	273.86	4	275.50	268.00	3	2,416	0.12%
2024/06/26	10.1	273.04	10	278.00	278.00	0.1	2,433	0.00%
2024/06/25	24	268.35	0	0.00	271.00	24	2,507	0.96%
2024/06/24	0	279.00	1.2	276.12	273.00	-1.1	2,702	-0.04%
2024/06/21	5.2	283.94	0.1	283.50	284.50	5.1	2,822	0.18%
2024/06/20	2	284.25	0.3	280.59	285.00	1.7	2,839	0.06%
2024/06/19	1.4	280.71	1	281.50	280.50	0.4	2,845	0.01%
2024/06/18	1.2	287.53	4.2	281.77	280.50	-3	2,841	-0.11%
2024/06/17	0.2	280.14	4.2	279.43	282.00	-4	2,820	-0.14%
2024/06/14	2	270.75	1	270.99	270.00	1	2,835	0.03%
2024/06/13	1	275.50	2.2	275.43	276.00	-1.2	2,990	-0.04%
2024/06/12	0.2	270.00	0	271.00	270.00	0.2	3,084	0.01%
2024/06/11	10	263.00	11	264.05	266.00	-1	3,163	-0.03%
2024/06/07	1	258.00	0	0.00	258.00	1	3,216	0.03%
2024/06/06	1.1	263.49	1	253.50	253.50	0.1	3,339	0.00%
2024/06/05	1	262.00	2	264.50	261.50	-1	3,404	-0.03%
2024/05/31	0	255.00	0	0.00	253.50	0	3,423	0.00%
2024/05/30	0	257.00	2	255.25	255.00	-2	3,427	-0.06%
2024/05/29	4	260.75	4	259.50	258.50	0	3,441	0.00%
2024/05/28	1	263.50	1.2	264.17	266.50	-0.2	3,425	-0.01%
2024/05/27	0.1	257.37	1	256.50	254.50	-0.9	3,412	-0.03%
2024/05/24	0.1	255.00	0	0.00	255.00	0.1	3,427	0.00%
2024/05/23	0	257.50	0	0.00	253.50	0	3,435	0.00%
2024/05/22	1	256.56	1	256.69	256.00	0	3,444	0.00%
2024/05/21	2.2	265.86	1	265.50	264.00	1.2	3,465	0.03%
2024/05/20	1.1	269.02	0	0.00	270.50	1.1	3,555	0.03%
2024/05/17	2.2	264.96	3	267.00	268.50	-0.8	3,675	-0.02%
2024/05/16	0	0.00	2	265.00	265.00	-2	3,660	-0.05%
2024/05/15	0.4	266.00	0	0.00	261.00	0.4	3,646	0.01%
2024/05/14	0	0.00	5	259.60	261.00	-5	3,634	-0.14%
2024/05/13	4	247.62	0	0.00	244.00	4	3,617	0.11%
2024/05/10	0	0.00	1	264.50	267.00	-1	3,550	-0.03%
2024/05/09	0	0.00	0.5	267.00	267.00	-0.5	3,531	-0.01%
2024/05/07	3	274.79	1	271.00	272.50	2	3,487	0.06%
2024/05/06	3	273.83	5	270.70	274.50	-2	3,425	-0.06%
2024/05/03	5	261.20	4	261.38	260.00	1	3,307	0.03%
2024/05/02	3	251.35	3.1	250.47	250.00	-0.1	3,218	0.00%
2024/04/30	0	247.50	2	246.50	246.00	-2	3,189	-0.06%
2024/04/29	0.1	248.50	3	247.83	248.50	-2.9	3,198	-0.09%
2024/04/25	0	238.00	0	0.00	239.00	0	3,189	0.00%
2024/04/24	0	0.00	1.1	241.36	242.00	-1.1	3,198	-0.03%
2024/04/22	0.1	226.50	0	0.00	222.50	0.1	3,168	0.00%
2024/04/19	2.1	232.59	1	233.50	231.50	1.1	3,153	0.03%
2024/04/18	0.3	247.00	1.2	244.00	244.00	-0.9	3,107	-0.03%
2024/04/17	3	253.33	1	251.50	251.50	2	3,066	0.07%
2024/04/16	0.1	253.50	1	253.00	253.50	-1	3,044	-0.03%
2024/04/15	2.1	261.51	1	250.50	261.50	1.1	3,024	0.03%
2024/04/12	0.1	257.00	1	257.50	259.00	-0.9	3,005	-0.03%
2024/04/11	0	254.00	1	253.00	253.50	-1	2,986	-0.03%
2024/04/10	0	0.00	1	255.50	253.50	-1	2,988	-0.03%
2024/04/09	0	0.00	2	264.00	260.50	-2	2,958	-0.07%
2024/04/08	4.1	264.87	6	263.00	266.50	-2	2,939	-0.07%
2024/04/03	12.1	273.39	12	271.38	268.50	0.1	2,903	0.00%
2024/04/02	2.1	276.60	0	0.00	277.50	2.1	2,859	0.07%
2024/04/01	8	275.50	4	277.13	276.50	4	2,842	0.14%
2024/03/29	1.1	266.00	1	270.50	268.00	0.1	2,813	0.00%
2024/03/28	20.3	276.17	20	272.23	270.00	0.3	2,784	0.01%
2024/03/27	5.4	274.02	11	277.73	283.00	-5.6	2,719	-0.21%
2024/03/26	9	269.61	10	265.95	264.00	-1	2,546	-0.04%
2024/03/25	3	260.50	4	258.25	258.00	-1	2,437	-0.04%
2024/03/22	1	261.50	2	259.00	260.00	-1	2,430	-0.04%
2024/03/21	2	261.00	6	260.83	260.50	-4	2,443	-0.16%
2024/03/20	9	263.33	0	0.00	260.00	9	2,472	0.36%
2024/03/19	14.2	259.89	11	264.50	265.00	3.2	2,457	0.13%
2024/03/18	8	266.50	8	263.94	261.00	0	2,431	0.00%
2024/03/15	5.1	260.78	1.1	260.95	262.50	4	2,310	0.17%
2024/03/14	7	256.36	3	258.00	254.00	4	2,195	0.18%
2024/03/13	11.5	252.69	12	254.74	250.00	-0.6	2,116	-0.03%
2024/03/12	2.1	260.02	4	258.37	250.00	-1.9	2,063	-0.09%
2024/03/11	3	250.67	4	255.75	251.50	-1	1,948	-0.05%
2024/03/08	1	231.00	3.1	232.29	236.50	-2.1	1,878	-0.11%
2024/03/07	0.1	231.39	0.3	231.00	230.00	-0.2	1,949	-0.01%
2024/03/06	0.3	240.00	2	239.00	237.50	-1.7	2,002	-0.08%
2024/03/05	0	243.50	1	240.00	242.50	-1	2,150	-0.05%
2024/03/04	1	248.00	3.2	249.25	245.00	-2.2	2,174	-0.10%
2024/02/29	0.2	241.97	1	242.00	241.50	-0.8	2,200	-0.04%
2024/02/27	5	245.50	4	246.88	245.00	1	2,182	0.05%
2024/02/26	2	246.74	0	0.00	245.00	2	2,188	0.09%
2024/02/23	0	0.00	2	247.25	245.50	-2	2,188	-0.09%
2024/02/22	7	251.57	8	250.69	251.00	-1	2,187	-0.05%
2024/02/21	3	255.52	3.1	257.98	254.50	0	2,192	0.00%
2024/02/20	4	255.88	9.8	256.74	262.50	-5.8	2,163	-0.27%
2024/02/19	2	239.25	0	0.00	239.00	2	2,019	0.10%
2024/02/16	0	235.00	0	233.00	235.50	0	2,049	0.00%
2024/02/15	1.2	230.57	0	0.00	233.00	1.2	2,078	0.06%
2024/02/05	1	231.99	1	229.00	229.00	0	2,081	0.00%
2024/02/02	0	235.50	0	0.00	233.00	0	2,068	0.00%
2024/02/01	1.1	232.58	0	0.00	232.50	1.1	2,081	0.05%
2024/01/31	1	237.50	1	235.50	235.00	0	2,101	0.00%
2024/01/26	0	0.00	1	235.00	235.00	-1	2,222	-0.05%
2024/01/25	0	0.00	0.1	237.50	236.50	-0.1	2,257	0.00%
2024/01/24	0	0.00	1.1	239.09	238.00	-1.1	2,294	-0.05%
2024/01/23	1.7	241.18	0	0.00	239.50	1.7	2,350	0.07%
2024/01/22	0	0.00	1	238.00	244.50	-1	2,356	-0.04%
2024/01/19	0	237.00	0	0.00	235.50	0	2,354	0.00%
2024/01/18	1.1	238.74	0.1	232.54	235.50	1	2,360	0.04%
2024/01/17	0.2	237.25	0	0.00	237.00	0.2	2,350	0.01%
2024/01/15	0	0.00	1	243.00	244.00	-1	2,360	-0.04%
2024/01/12	2	238.50	1	240.50	238.50	1	2,354	0.04%
2024/01/11	0	0.00	1	238.00	241.00	-1	2,358	-0.04%
2024/01/10	1.1	238.14	0	0.00	239.00	1.1	2,380	0.05%
2024/01/09	0.2	240.50	0	0.00	238.00	0.2	2,392	0.01%
2024/01/08	1.2	239.45	0	0.00	239.50	1.2	2,395	0.05%
2024/01/05	3	243.50	3	245.83	244.50	0	2,379	0.00%
2024/01/04	2.5	243.39	1.2	242.51	243.00	1.3	2,383	0.05%
2024/01/03	0	251.00	1	249.00	250.00	-1	2,388	-0.04%
2023/12/29	1.1	257.55	1	257.50	257.50	0.1	2,425	0.00%
2023/12/28	2.3	261.02	0	0.00	259.00	2.3	2,474	0.09%
2023/12/26	1	264.50	4.2	264.93	262.00	-3.2	2,554	-0.13%
2023/12/25	1.1	260.86	0	0.00	260.50	1.1	2,611	0.04%
2023/12/22	2	258.50	0	0.00	262.50	2	2,729	0.07%
2023/12/21	2	255.00	2	256.75	255.00	0	2,823	0.00%
2023/12/20	1	253.50	0	0.00	254.50	1	2,821	0.04%
2023/12/19	1	255.50	2	255.25	255.00	-1	2,846	-0.04%
2023/12/18	4	254.75	0.3	253.00	259.50	3.7	2,906	0.13%
2023/12/15	1.3	257.85	0	0.00	256.00	1.3	2,993	0.04%
2023/12/14	5	261.50	2	260.00	259.00	3	3,121	0.10%
2023/12/13	4	261.25	5	262.10	261.50	-1	3,094	-0.03%
2023/12/12	5	270.40	0	0.00	269.00	5	3,389	0.15%
2023/12/11	1	278.00	1	277.50	278.50	0	3,580	0.00%
2023/12/08	1.2	280.71	0	0.00	281.00	1.2	3,581	0.03%
2023/12/07	0	0.00	0.2	290.00	285.00	-0.2	3,560	-0.01%
2023/12/06	0	0.00	1	286.00	285.50	-1	3,547	-0.03%
2023/12/05	2	286.00	1	284.50	284.50	1	3,548	0.03%
2023/12/04	3.2	290.73	4	291.12	291.00	-0.8	3,546	-0.02%
2023/12/01	2.5	288.92	2	291.75	289.50	0.5	3,492	0.01%
2023/11/30	5.4	289.26	2.1	290.83	282.50	3.3	3,460	0.10%
2023/11/29	3.5	276.85	4	276.38	277.00	-0.5	3,370	-0.01%
2023/11/28	1	269.48	1	272.50	271.00	0	3,335	0.00%
2023/11/27	1	275.00	2.2	274.34	275.00	-1.2	3,310	-0.04%
2023/11/24	2	268.00	0	0.00	266.50	2	3,286	0.06%
2023/11/21	1.2	282.08	1	277.50	275.50	0.2	3,282	0.01%
2023/11/20	3	282.50	4.7	279.37	281.00	-1.7	3,268	-0.05%
2023/11/17	2	268.75	8.8	270.04	277.00	-6.8	3,247	-0.21%
2023/11/16	0.1	259.95	2.7	258.74	258.00	-2.6	3,171	-0.08%
2023/11/15	2	265.50	3.3	265.85	264.50	-1.3	3,184	-0.04%
2023/11/14	0.1	262.00	2	258.00	262.50	-2	3,178	-0.06%
2023/11/13	1	249.50	1.2	253.00	253.00	-0.2	3,163	-0.01%
2023/11/10	0.2	250.71	0	0.00	247.00	0.2	3,161	0.01%
2023/11/09	3	252.67	0.3	255.50	251.00	2.7	3,155	0.09%
2023/11/08	0.2	255.50	0	0.00	254.50	0.2	3,171	0.01%
2023/11/07	1	256.49	0.2	254.00	255.00	0.8	3,190	0.03%
2023/11/06	4.3	263.61	3	260.33	259.00	1.3	3,240	0.04%
2023/11/03	4.4	269.43	3.3	274.63	268.50	1.1	3,363	0.03%
2023/11/02	2.6	277.90	2.5	277.14	279.00	0.1	3,438	0.00%
2023/11/01	4.1	273.10	3	271.34	273.50	1.1	3,411	0.03%
2023/10/31	1.6	276.19	2	278.25	266.50	-0.4	3,395	-0.01%
2023/10/30	0	0.00	4.5	267.35	269.50	-4.5	3,360	-0.13%
2023/10/26	2	257.75	2	259.25	257.00	0	3,352	0.00%
2023/10/25	1	258.50	3.8	258.99	258.50	-2.8	3,367	-0.08%
2023/10/24	0.1	251.00	1	252.50	257.00	-0.9	3,383	-0.03%
2023/10/23	3.3	260.40	1	255.50	256.00	2.3	3,392	0.07%
2023/10/20	1	261.00	1	263.50	266.50	0	3,385	0.00%
2023/10/18	0.2	262.46	1	264.00	265.50	-0.8	3,394	-0.02%
2023/10/17	2	267.00	0.1	267.00	264.50	1.9	3,376	0.06%
2023/10/16	1.2	265.33	1	267.00	265.50	0.2	3,362	0.01%
2023/10/13	0	268.50	0	0.00	269.00	0	3,370	0.00%
2023/10/12	0	267.50	0	0.00	269.00	0	3,384	0.00%
2023/10/11	1.2	266.01	0	265.50	266.50	1.2	3,381	0.04%
2023/10/06	1.1	273.58	1	275.49	275.00	0.1	3,364	0.00%
2023/10/05	1.2	278.47	1	274.00	272.50	0.2	3,348	0.00%
2023/10/04	1.2	273.43	1.5	275.26	278.50	-0.4	3,329	-0.01%
2023/10/03	6	287.50	2	285.75	280.50	4	3,290	0.12%
2023/10/02	0	0.00	3	280.00	280.00	-3	3,219	-0.09%
2023/09/28	4.4	277.75	5.3	279.10	277.00	-0.9	3,202	-0.03%
2023/09/27	11	273.23	14.2	273.29	274.50	-3.2	3,180	-0.10%
2023/09/26	2.3	267.33	7.1	264.43	264.50	-4.9	3,082	-0.16%
2023/09/25	0.1	250.50	0.7	255.00	257.00	-0.6	2,971	-0.02%
2023/09/22	3.1	249.81	2	249.01	253.50	1.1	2,968	0.04%
2023/09/21	4.1	255.84	5.7	254.97	255.00	-1.6	3,039	-0.05%
2023/09/20	17.6	258.72	19.4	262.49	251.50	-1.7	2,980	-0.06%
2023/09/19	11.6	246.60	9.4	249.36	250.50	2.3	2,908	0.08%
2023/09/18	0.1	258.50	1.6	258.50	258.50	-1.5	2,808	-0.05%
2023/09/06	17.2	159.56	14	159.75	156.50	3.2	2,869	0.11%
2023/09/05	2.8	154.14	11.5	156.07	157.50	-8.7	2,538	-0.34%
2023/09/04	2.2	143.45	1	143.00	143.50	1.2	2,319	0.05%
2023/08/31	0.2	143.00	0	0.00	143.50	0.2	2,338	0.01%
2023/08/30	1	141.00	0	0.00	143.00	1	2,351	0.04%
2023/08/29	3	141.50	2	139.50	139.50	1	2,350	0.04%
2023/08/28	0.9	144.35	0	0.00	144.50	0.9	2,336	0.04%
2023/08/25	0	0.00	1	141.50	142.00	-1	2,344	-0.04%
2023/08/24	1.1	141.93	3.1	139.90	140.00	-2	2,321	-0.09%
2023/08/22	0	0.00	1	132.50	131.00	-1	2,293	-0.04%
2023/08/18	1.2	128.00	0	0.00	127.00	1.2	2,298	0.05%
2023/08/15	0	128.00	0	0.00	129.00	0	2,315	0.00%
2023/08/14	10.1	128.50	10	126.85	126.50	0.1	2,321	0.00%
2023/08/11	1	134.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	0.8	134.51	0.1	132.50	132.50	0.7	2,344	0.03%
2023/08/09	0	138.28	0	0.00	138.50	0	2,407	0.00%
2023/08/08	0	0.00	6.1	143.02	141.50	-6.1	2,406	-0.25%
2023/08/07	0	142.00	0	0.00	142.50	0	2,413	0.00%
2023/08/04	5	142.00	0	0.00	143.00	5	2,458	0.20%
2023/08/02	2.1	143.62	1.1	140.55	140.50	1	2,484	0.04%
2023/08/01	1	143.01	1	144.00	143.50	0	2,516	0.00%
2023/07/31	2.3	142.00	4	141.25	141.00	-1.7	2,524	-0.07%
2023/07/28	17.1	149.09	11	149.36	148.00	6.1	2,540	0.24%
2023/07/27	8	144.50	10	145.65	146.00	-2	2,406	-0.08%
2023/07/26	0	132.67	0	0.00	133.00	0	2,364	0.00%
2023/07/25	1	133.50	0.1	135.00	134.00	1	2,532	0.04%
2023/07/24	0	133.50	1	132.50	131.00	-1	2,544	-0.04%
2023/07/21	2.2	137.04	0	0.00	137.00	2.2	2,558	0.08%
2023/07/19	1	139.50	0	0.00	138.00	1	2,660	0.04%
2023/07/18	0	0.00	1.1	138.83	136.00	-1.1	2,732	-0.04%
2023/07/17	0	138.50	0	0.00	137.00	0	2,870	0.00%
2023/07/12	1	137.50	2	138.00	137.50	-1	3,325	-0.03%
2023/07/11	0	0.00	1.1	138.50	138.50	-1.1	3,505	-0.03%
2023/07/10	0	0.00	1	138.00	137.50	-1	3,553	-0.03%
2023/07/07	2.2	137.45	0	0.00	137.50	2.2	3,640	0.06%
2023/07/05	0.1	144.00	0	0.00	143.00	0.1	3,800	0.00%
2023/07/04	3	142.17	0	0.00	143.50	3	3,890	0.08%
2023/06/29	1	141.50	0	0.00	141.50	1	3,879	0.03%
2023/06/27	2.3	143.57	0	0.00	141.00	2.3	3,905	0.06%
2023/06/26	0	151.50	2	150.00	150.00	-2	3,915	-0.05%
2023/06/21	5	154.80	1	157.00	154.50	4	3,917	0.10%
2023/06/19	0	0.00	1	160.94	160.50	-1	3,977	-0.03%
2023/06/16	9.3	161.27	5	160.80	160.00	4.3	4,026	0.11%
2023/06/15	4	166.69	7	167.29	168.00	-3	3,966	-0.08%
2023/06/14	4	163.88	5.8	164.85	164.50	-1.8	4,044	-0.04%
2023/06/13	5.1	167.40	2	168.25	167.00	3.1	4,042	0.08%
2023/06/12	14	167.54	16	166.66	168.00	-2	4,040	-0.05%
2023/06/09	0	0.00	2.1	162.24	162.00	-2.1	4,005	-0.05%
2023/06/08	40.2	161.00	41	161.51	161.50	-0.8	4,064	-0.02%
2023/06/07	14	161.50	38	161.49	162.00	-24	4,145	-0.58%
2023/06/06	0	158.00	1	159.50	160.00	-1	4,226	-0.02%
2023/06/05	5	161.10	10.3	161.74	161.00	-5.3	4,265	-0.12%
2023/06/02	1.2	158.50	0	0.00	159.00	1.2	4,281	0.03%
2023/06/01	3	157.17	6	158.42	158.50	-3	4,357	-0.07%
2023/05/31	1.2	158.17	7.2	158.42	159.00	-6	4,553	-0.13%
2023/05/30	0.6	154.17	4.7	154.45	155.50	-4.1	4,659	-0.09%
2023/05/29	0	0.00	1	154.00	154.00	-1	4,750	-0.02%
2023/05/26	2	152.74	1	152.50	152.00	1	4,807	0.02%
2023/05/25	3	153.67	2	154.25	153.50	1	4,952	0.02%
2023/05/24	0	0.00	1	153.00	153.50	-1	5,150	-0.02%
2023/05/23	0	155.00	0.1	155.00	155.00	-0.1	5,483	0.00%
2023/05/22	2	154.50	4	155.50	154.50	-2	5,892	-0.03%
2023/05/18	0	0.00	3	153.50	153.50	-3	7,045	-0.04%
2023/05/16	2	152.75	28	153.32	153.50	-26	7,100	-0.37%
2023/05/15	30	149.10	10.1	147.21	148.00	20	7,069	0.28%
2023/05/12	3	155.17	0	0.00	155.50	3	7,031	0.04%
2023/05/11	2	155.25	0	0.00	155.50	2	7,061	0.03%
2023/05/10	2	156.49	3	155.83	156.50	-1	7,205	-0.01%
2023/05/09	14	153.57	0	0.00	153.50	14	7,224	0.19%
2023/05/08	0	0.00	1	157.00	157.50	-1	7,241	-0.01%
2023/05/05	1	152.00	3	153.00	152.00	-2	7,288	-0.03%
2023/05/04	9.2	154.63	4.6	154.20	154.50	4.6	7,351	0.06%
2023/05/03	2	157.51	4.2	158.50	160.00	-2.2	7,304	-0.03%
2023/05/02	3	156.33	0	0.00	156.50	3	7,439	0.04%
2023/04/28	27	159.04	3	162.33	158.00	24	7,469	0.32%
2023/04/27	2	157.00	0	0.00	156.50	2	7,365	0.03%
2023/04/26	0.1	156.68	0	0.00	156.50	0.1	7,423	0.00%
2023/04/25	9	158.06	1	157.50	157.50	8	7,555	0.11%
2023/04/24	2	162.24	2	162.25	163.50	0	7,644	0.00%
2023/04/21	1	159.00	0	0.00	156.00	1	7,779	0.01%
2023/04/20	7.1	165.44	1	163.50	163.50	6.1	7,952	0.08%
2023/04/19	14.3	177.15	1	173.01	173.50	13.3	8,190	0.16%
2023/04/18	6.2	186.43	9.5	184.66	184.50	-3.3	8,378	-0.04%
2023/04/17	5	184.20	5	181.40	181.00	0	8,475	0.00%
2023/04/14	6.5	180.68	16	180.66	182.50	-9.5	8,436	-0.11%
2023/04/13	2	176.00	2	174.50	174.50	0	8,414	0.00%
2023/04/12	6	175.50	3.1	175.81	176.00	2.9	8,385	0.03%
2023/04/11	3.1	177.48	9	178.06	179.00	-5.9	8,325	-0.07%
2023/04/10	1	171.50	0	172.50	170.50	1	8,223	0.01%
2023/04/07	2.4	175.04	7	174.50	173.50	-4.6	8,328	-0.06%
2023/04/06	0	168.50	0	0.00	169.50	0	8,236	0.00%
2023/03/31	1	168.50	0.1	169.00	168.50	0.9	8,239	0.01%
2023/03/30	0	0.00	2	167.51	167.00	-2	8,245	-0.02%
2023/03/28	4	171.25	1	168.50	167.00	3	8,264	0.04%
2023/03/27	8.2	171.48	0	0.00	170.50	8.2	8,261	0.10%
2023/03/24	1.5	176.78	0	0.00	174.50	1.5	8,263	0.02%
2023/03/23	8.9	176.58	11	176.00	177.00	-2.1	8,309	-0.03%
2023/03/22	3	176.00	3	177.50	176.00	0	8,285	0.00%
2023/03/21	4	175.50	5	176.40	175.50	-1	8,227	-0.01%
2023/03/20	4	174.75	7	173.50	174.50	-3	8,162	-0.04%
2023/03/17	4	171.63	13	174.35	171.00	-9	8,124	-0.11%
2023/03/16	7	168.50	6	169.25	168.00	1	8,040	0.01%
2023/03/15	4	169.38	2.1	171.02	167.50	1.9	8,036	0.02%
2023/03/14	0	0.00	1	165.50	166.00	-1	8,043	-0.01%
2023/03/13	1	161.02	1	162.48	163.50	0	8,172	0.00%
2023/03/10	2.1	167.21	3	165.50	165.50	-0.9	8,167	-0.01%
2023/03/09	9	173.28	3	172.00	172.00	6	8,123	0.07%
2023/03/08	5	175.80	8	177.13	177.00	-3	8,065	-0.04%
2023/03/07	4	176.50	1	175.50	175.50	3	8,032	0.04%
2023/03/06	1	176.50	1	175.99	176.00	0	8,015	0.00%
2023/03/03	15	177.86	12.2	175.15	174.50	2.8	7,949	0.04%
2023/03/02	4.1	173.74	10	172.75	175.00	-5.9	7,760	-0.08%
2023/03/01	11.1	168.73	3	170.51	170.00	8.1	7,633	0.11%
2023/02/24	2.1	169.38	7	167.21	166.50	-4.9	7,552	-0.06%
2023/02/23	13.3	171.12	13	170.69	168.50	0.3	7,509	0.00%
2023/02/22	12.2	170.86	4	169.38	169.00	8.2	7,412	0.11%
2023/02/21	15.1	182.44	13.1	180.39	179.50	2	7,333	0.03%
2023/02/20	17.3	169.88	20.2	173.14	181.00	-2.9	7,155	-0.04%
2023/02/17	40.2	163.54	40.1	165.13	165.50	0.1	6,858	0.00%
2023/02/16	6	152.00	13	156.38	158.50	-7	6,025	-0.12%
2023/02/15	2	146.00	2	146.25	144.50	0	6,039	0.00%
2023/02/14	0	0.00	2	143.50	145.00	-2	6,152	-0.03%
2023/02/10	1	142.00	1	142.00	142.00	0	6,761	0.00%
2023/02/09	5	144.30	3	146.50	143.50	2	6,815	0.03%
2023/02/08	2	148.01	0	0.00	147.50	2	6,789	0.03%
2023/02/07	4	146.00	7	144.64	146.50	-3	6,656	-0.05%
2023/02/06	3	141.83	2	141.50	141.00	1	6,628	0.02%
2023/02/03	6	143.00	0	0.00	141.00	6	6,621	0.09%
2023/02/02	1	144.00	1	148.00	148.00	0	6,567	0.00%
2023/02/01	2	143.00	1.1	143.95	143.00	0.9	6,528	0.01%
2023/01/31	7	144.29	5.5	143.57	144.00	1.6	6,539	0.02%
2023/01/30	1.3	141.54	2	140.50	142.00	-0.7	6,434	-0.01%
2023/01/17	2	135.25	1.2	135.92	135.50	0.8	6,421	0.01%
2023/01/16	4	138.63	4.1	139.11	138.00	-0.1	6,464	0.00%
2023/01/13	9	140.11	7	139.07	139.50	2	6,533	0.03%
2023/01/12	3	140.67	5	141.30	141.00	-2	6,501	-0.03%
2023/01/11	2	142.75	2	142.49	142.50	0	6,492	0.00%
2023/01/10	2.4	139.72	7	139.14	141.50	-4.7	6,728	-0.07%
2023/01/09	13	137.27	14	137.39	137.00	-1	6,614	-0.02%
2023/01/06	5	132.70	9.1	132.43	133.00	-4.1	6,260	-0.06%
2023/01/05	14	128.54	19	127.95	127.00	-5	5,932	-0.08%
2023/01/04	3	125.17	9.6	125.10	126.00	-6.6	5,738	-0.12%
2023/01/03	2	121.00	4	124.63	123.00	-2	5,628	-0.04%
2022/12/30	0	0.00	1	117.50	115.50	-1	5,479	-0.02%
2022/12/29	1	116.50	0	0.00	117.50	1	5,479	0.02%
2022/12/28	1.6	118.72	0	0.00	116.00	1.6	5,504	0.03%
2022/12/27	10	122.45	14.1	123.04	121.50	-4.1	5,482	-0.07%
2022/12/23	0	0.00	3	114.50	117.00	-3	5,387	-0.06%
2022/12/20	0	0.00	2	115.50	115.00	-2	5,484	-0.04%
2022/12/19	4	121.75	0	0.00	120.50	4	5,499	0.07%
2022/12/16	2	121.00	0	0.00	121.50	2	5,490	0.04%
2022/12/15	7	122.93	3	123.83	122.50	4	5,462	0.07%
2022/12/14	0	0.00	1	119.50	120.00	-1	5,372	-0.02%
2022/12/13	1	116.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	0	0.00	2	115.50	116.50	-2	5,358	-0.04%
2022/12/09	0.1	119.50	0	0.00	118.00	0.1	5,360	0.00%
2022/12/07	0	0.00	1	121.00	117.50	-1	5,331	-0.02%
2022/12/06	3	123.00	2	121.00	121.00	1	5,297	0.02%
2022/12/05	7	131.57	9	130.72	128.00	-2	5,222	-0.04%
2022/12/02	13	128.46	3	128.17	128.00	10	5,051	0.20%
2022/12/01	2	126.00	2.8	126.59	125.50	-0.8	4,997	-0.02%
2022/11/30	0	0.00	51	125.50	125.00	-51	4,964	-1.03%
2022/11/24	0	124.00	1	124.00	124.50	-1	4,965	-0.02%
2022/11/22	2	120.51	1	121.50	120.50	1	4,946	0.02%
2022/11/21	1.1	119.64	0	0.00	120.00	1.1	4,934	0.02%
2022/11/18	0	0.00	1	127.00	123.00	-1	4,923	-0.02%
2022/11/17	5	128.79	3	128.17	127.00	2	4,886	0.04%
2022/11/16	3	130.00	4	128.88	129.00	-1	4,805	-0.02%
2022/11/15	2.6	122.82	4	124.63	127.50	-1.4	4,727	-0.03%
2022/11/14	3.1	119.88	3	118.00	123.50	0.1	4,713	0.00%
2022/11/11	6	128.75	8.1	125.21	123.00	-2.1	4,723	-0.04%
2022/11/10	4	125.88	2.1	125.24	125.00	2	4,583	0.04%
2022/11/09	19	124.92	16	125.97	125.50	3	4,502	0.07%
2022/11/08	2	117.75	9	118.06	121.00	-7	4,138	-0.17%
2022/11/07	4	109.25	5	110.10	110.00	-1	4,134	-0.02%
2022/11/04	0	0.00	1	106.00	106.50	-1	4,062	-0.02%
2022/11/03	1	106.00	1	106.50	108.00	0	4,050	0.00%
2022/11/02	3	107.00	2	106.75	105.50	1	4,032	0.02%
2022/11/01	1	102.50	1.2	103.58	103.50	-0.2	4,043	0.00%
2022/10/31	2.1	104.02	4	104.50	104.00	-2	4,042	-0.05%
2022/10/28	3	103.17	4	101.00	102.00	-1	4,111	-0.02%
2022/10/27	2.1	105.24	2	105.25	105.50	0.1	4,100	0.00%
2022/10/26	2	103.25	3	103.67	104.50	-1	4,061	-0.02%
2022/10/25	4	104.75	2	104.50	103.50	2	4,011	0.05%
2022/10/24	3	106.83	2	108.25	105.50	1	3,958	0.03%
2022/10/21	15	108.20	5	105.70	105.00	10	3,877	0.26%
2022/10/20	10	108.75	6	109.92	110.50	4	3,736	0.11%
2022/10/19	6	111.67	6	111.00	112.00	0	3,619	0.00%
2022/10/18	9	110.06	6.1	110.24	111.50	3	3,478	0.08%
2022/10/17	2	101.75	3.1	103.90	107.50	-1.1	3,097	-0.03%
2022/10/14	0	0.00	11	97.95	98.00	-11	2,972	-0.37%
2022/10/13	1	92.70	1.4	92.57	89.10	-0.4	2,990	-0.01%
2022/10/12	3	95.67	2	97.00	96.60	1	2,967	0.03%
2022/10/06	1	99.00	0	0.00	100.00	1	2,965	0.03%
2022/10/05	1	100.50	1	101.00	100.00	0	2,988	0.00%
2022/09/30	0.1	92.20	2	93.05	93.20	-1.9	2,965	-0.06%
2022/09/29	1	91.50	0	0.00	90.80	1	2,983	0.03%
2022/09/28	41	95.38	0	0.00	90.20	41	3,006	1.36%
2022/09/27	0	96.00	2	95.70	96.00	-2	3,039	-0.07%
2022/09/26	1	101.49	0	0.00	97.60	1	3,029	0.03%
2022/09/23	1	105.50	0	0.00	105.50	1	3,047	0.03%
2022/09/22	1	105.50	3	108.50	109.00	-2	3,063	-0.07%
2022/09/21	0	0.00	0	108.50	108.00	0	3,083	0.00%
2022/09/20	0	0.00	1	110.00	110.00	-1	3,102	-0.03%
2022/09/19	1	108.00	1	108.50	107.50	0	3,120	0.00%
2022/09/16	2	110.50	0	0.00	109.00	2	3,147	0.06%
2022/09/14	1	112.50	0	0.00	113.00	1	3,255	0.03%
2022/09/13	1	115.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	1	117.00	0	0.00	117.00	1	3,343	0.03%
2022/09/07	1	114.50	0	0.00	114.00	1	3,426	0.03%
2022/09/05	1	121.00	1	123.50	116.00	0	3,434	0.00%
2022/09/01	2	124.50	2	122.00	122.00	0	3,414	0.00%
2022/08/31	0	0.00	3	126.33	127.50	-3	3,398	-0.09%
2022/08/30	1	124.00	0	0.00	124.50	1	3,380	0.03%
2022/08/29	2	122.75	1	120.00	122.50	1	3,397	0.03%
2022/08/26	1	127.50	1	125.50	125.50	0	3,418	0.00%
2022/08/25	2	126.50	2.1	125.54	125.50	-0.1	3,546	0.00%
2022/08/24	1	124.50	0	0.00	124.00	1	3,720	0.03%
2022/08/23	2	125.50	3	126.00	125.00	-1	3,712	-0.03%
2022/08/22	4	130.63	12	130.79	127.50	-8	3,696	-0.22%
2022/08/19	9.1	130.57	4	128.88	127.50	5.1	3,623	0.14%
2022/08/18	3	131.33	3	131.67	130.00	0	3,525	0.00%
2022/08/17	2	122.25	3	122.17	121.50	-1	3,343	-0.03%
2022/08/16	3	122.50	0	0.00	122.50	3	3,325	0.09%
2022/08/15	8	122.50	58	122.95	123.50	-50	3,290	-1.52%
2022/08/12	1	115.50	3	114.83	117.50	-2	3,119	-0.06%
2022/08/10	1	105.50	0	0.00	105.00	1	3,069	0.03%
2022/08/09	2	107.50	2	107.00	106.50	0	3,062	0.00%
2022/08/08	1	106.00	0	0.00	107.00	1	3,071	0.03%
2022/08/04	6	105.33	4	106.13	104.50	2	2,996	0.07%
2022/08/03	2	132.50	1	136.50	130.50	1	2,889	0.03%
2022/08/02	8	137.44	0	0.00	136.00	8	2,857	0.28%
2022/08/01	1	140.50	1	141.50	141.00	0	2,866	0.00%
2022/07/29	0	0.00	1	141.50	141.50	-1	2,907	-0.03%
2022/07/28	6	145.17	0	0.00	143.00	6	2,904	0.21%
2022/07/27	0	0.00	1	141.50	147.00	-1	2,882	-0.03%
2022/07/26	7	141.50	0	0.00	142.50	7	2,882	0.24%
2022/07/25	7	144.14	1	143.00	145.00	6	2,919	0.21%
2022/07/22	31	147.42	32	149.72	146.00	-1	2,941	-0.03%
2022/07/21	6.1	146.00	6	145.92	147.00	0.1	2,959	0.00%
2022/07/20	3	142.83	8	143.81	144.00	-5	2,950	-0.17%
2022/07/19	5	135.00	0	0.00	139.00	5	2,926	0.17%
2022/07/18	15	135.83	10	137.50	136.50	5	2,925	0.17%
2022/07/15	21	132.98	2	133.25	134.50	19	2,932	0.65%
2022/07/14	11	129.73	0	0.00	133.50	11	2,917	0.38%
2022/07/13	0	0.00	1	131.00	130.00	-1	2,897	-0.03%
2022/07/11	2	128.75	2	129.25	129.00	0	2,867	0.00%
2022/07/08	1	133.00	11	133.68	132.00	-10	2,857	-0.35%
2022/07/07	1	129.00	1	123.00	128.50	0	2,818	0.00%
2022/07/05	2	126.00	4	128.63	128.50	-2	2,753	-0.07%
2022/07/04	1	131.00	2	130.75	130.00	-1	2,670	-0.04%
2022/07/01	2	130.75	1	130.00	127.50	1	2,669	0.04%
2022/06/30	1	136.00	0	0.00	135.00	1	2,602	0.04%
2022/06/28	0.1	141.00	0	0.00	140.50	0.1	2,551	0.00%
2022/06/23	0.1	142.25	0	0.00	141.50	0.1	2,494	0.00%
2022/06/22	5	146.50	3	143.00	140.50	2	2,456	0.08%
2022/06/21	2.1	147.60	2	151.50	152.50	0.1	2,395	0.00%
2022/06/20	1	153.99	0	0.00	146.50	1	2,378	0.04%
2022/06/17	1	157.50	2	159.50	158.00	-1	2,321	-0.04%
2022/06/16	1	173.00	1	168.00	165.00	0	2,276	0.00%
2022/06/15	2	174.50	1	174.00	173.00	1	2,267	0.04%
2022/06/14	2	170.50	2	171.50	176.50	0	2,294	0.00%
2022/06/13	1.1	172.72	0	0.00	172.50	1.1	2,286	0.05%
2022/06/10	7	182.14	0	0.00	180.50	7	2,287	0.31%
2022/06/07	3	186.83	2	186.75	186.50	1	2,291	0.04%
2022/06/06	1	189.00	4	189.13	190.50	-3	2,290	-0.13%
2022/06/02	4	198.63	1	197.00	196.00	3	2,280	0.13%
2022/06/01	3	199.00	14.1	196.99	199.00	-11.1	2,180	-0.51%
2022/05/31	1	181.50	4	183.00	184.00	-3	1,983	-0.15%
2022/05/27	0	176.00	0	0.00	176.00	0	2,009	0.00%
2022/05/26	3	177.00	0	0.00	173.50	3	2,059	0.15%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	2,114	0.00%
2022/05/23	0	0.00	3	181.50	180.50	-3	2,188	-0.14%
2022/05/18	7.2	189.01	7	189.00	189.00	0.2	2,160	0.01%
2022/05/17	3	180.00	4	182.25	182.50	-1	2,120	-0.05%
2022/05/11	0	178.50	0	0.00	177.00	0	2,181	0.00%
2022/05/09	1	178.00	0	0.00	175.00	1	2,281	0.04%
2022/05/06	10	182.75	7.2	182.36	183.00	2.9	2,294	0.12%
2022/05/05	4.1	181.79	1.3	182.00	181.00	2.9	2,285	0.12%
2022/05/04	0	0.00	1.1	178.99	179.00	-1.1	2,293	-0.05%
2022/05/03	0	0.00	1	179.47	179.50	-1	2,330	-0.04%
2022/04/29	2.1	177.71	1	176.50	175.50	1.1	2,383	0.05%
2022/04/28	2	165.50	5	169.20	170.00	-3	2,389	-0.13%
2022/04/27	1.3	163.08	1	165.00	165.00	0.3	2,384	0.01%
2022/04/26	2	177.00	1	175.00	172.50	1	2,373	0.04%
2022/04/25	3	177.34	2	177.00	176.00	1	2,426	0.04%
2022/04/21	1	187.00	1	188.50	188.00	0	2,549	0.00%
2022/04/18	0	188.00	2.1	188.81	186.00	-2.1	3,069	-0.07%
2022/04/15	0.1	192.00	0	0.00	191.00	0.1	3,135	0.00%
2022/04/13	0.1	200.50	0	0.00	201.00	0.1	3,455	0.00%
2022/04/12	0.1	199.50	1	199.50	199.50	-0.9	3,688	-0.03%
2022/04/11	1	198.50	1	200.50	201.00	0	3,765	0.00%
2022/04/08	0	0.00	0.1	202.50	203.00	-0.1	3,789	0.00%
2022/04/07	4.1	201.14	0	0.00	199.50	4.1	3,811	0.11%
2022/04/01	14	205.00	0	0.00	205.50	14	3,868	0.36%
2022/03/29	2	212.00	2	208.00	208.00	0	4,131	0.00%
2022/03/28	0	0.00	1.2	208.82	207.50	-1.2	4,205	-0.03%
2022/03/23	0.1	217.50	1	217.50	216.00	-1	4,764	-0.02%
2022/03/22	0	0.00	4	214.00	213.50	-4	5,253	-0.08%
2022/03/21	1	217.50	0	0.00	217.50	1	5,380	0.02%
2022/03/18	1	215.00	1.1	216.46	218.00	-0.1	5,444	0.00%
2022/03/17	3	213.50	3	215.17	215.50	0	5,503	0.00%
2022/03/15	0.1	206.00	10.1	204.51	204.00	-10.1	5,606	-0.18%
2022/03/14	1.1	212.52	1	213.50	214.50	0.1	5,694	0.00%
2022/03/10	5.1	211.32	8	212.44	213.00	-2.9	6,114	-0.05%
2022/03/08	3.6	199.91	0	0.00	198.00	3.6	6,239	0.06%
2022/03/07	1.1	207.05	1	210.50	205.50	0.1	6,302	0.00%
2022/03/04	2	218.50	4	218.50	217.50	-2	6,327	-0.03%
2022/03/03	2	223.50	2	220.50	220.00	0	6,458	0.00%
2022/03/02	1	217.50	1	220.00	220.00	0	6,569	0.00%
2022/03/01	3.1	223.03	4	223.13	222.50	-0.9	6,584	-0.01%
2022/02/25	0	0.00	13	220.62	221.00	-13	6,628	-0.20%
2022/02/24	6	216.00	1	216.50	213.50	5	6,683	0.07%
2022/02/23	0	0.00	7	219.71	220.00	-7	6,765	-0.10%
2022/02/22	3	214.00	0	0.00	211.50	3	7,017	0.04%
2022/02/21	1	218.50	2	217.50	218.50	-1	7,564	-0.01%
2022/02/18	0	214.50	0	0.00	217.50	0	8,065	0.00%
2022/02/17	1	219.00	0	0.00	217.50	1	8,201	0.01%
2022/02/16	0	0.00	0	219.00	219.00	0	8,291	0.00%
2022/02/14	1	210.50	0	0.00	212.00	1	8,398	0.01%
2022/02/10	1	223.50	0	0.00	220.50	1	8,669	0.01%
2022/02/09	2	221.00	4	222.13	225.00	-2	8,714	-0.02%
2022/02/08	0	0.00	1	216.00	215.00	-1	8,781	-0.01%
2022/02/07	1	203.51	2	205.50	208.00	-1	8,799	-0.01%
2022/01/26	1	205.00	0	0.00	207.50	1	8,873	0.01%
2022/01/25	64	212.86	0	0.00	206.00	64	8,938	0.72%
2022/01/24	0	0.00	1.2	213.75	213.50	-1.2	8,997	-0.01%
2022/01/21	2	213.26	2	218.50	211.00	0	9,094	0.00%
2022/01/20	1	219.50	0	0.00	221.00	1	9,324	0.01%
2022/01/19	4	221.50	63	219.51	221.50	-59	9,417	-0.63%
2022/01/18	3	226.83	1	225.01	224.00	2	9,573	0.02%
2022/01/17	1	224.50	0	0.00	225.00	1	9,576	0.01%
2022/01/14	3	219.67	0	0.00	224.50	3	9,618	0.03%
2022/01/13	21	220.24	35	219.59	223.00	-14	9,859	-0.14%
2022/01/12	57	219.43	49.1	219.11	216.50	8	9,788	0.08%
2022/01/11	16	238.81	11	234.00	235.00	5	9,581	0.05%
2022/01/10	3	236.71	17	243.79	245.50	-14	9,588	-0.15%
2022/01/07	26.1	246.86	8	242.56	240.00	18.1	9,654	0.19%
2022/01/06	52.1	253.15	59	253.20	250.00	-7	9,635	-0.07%
2022/01/05	28.1	276.26	7.1	270.23	262.50	20.9	9,570	0.22%
2022/01/04	6	283.92	3	284.50	282.50	3	9,419	0.03%
2022/01/03	4.1	283.20	7	282.64	282.50	-2.9	9,494	-0.03%
2021/12/30	2	279.00	2.1	280.96	282.00	-0.1	9,616	0.00%
2021/12/29	6	279.33	9	279.17	278.50	-3	9,888	-0.03%
2021/12/28	1	280.50	0	0.00	278.50	1	10,125	0.01%
2021/12/27	11	281.00	10.3	282.41	284.00	0.7	10,187	0.01%
2021/12/24	5.1	284.88	4	288.50	282.50	1.1	10,270	0.01%
2021/12/23	3	283.67	1	286.50	282.00	2	10,288	0.02%
2021/12/22	4	283.38	2	285.75	281.00	2	10,301	0.02%
2021/12/21	4.1	282.51	9	280.78	282.50	-5	10,381	-0.05%
2021/12/20	18	288.14	7.1	286.13	282.50	10.9	10,307	0.11%
2021/12/17	9	286.50	9.1	287.61	290.50	-0.1	10,192	0.00%
2021/12/16	63.1	287.62	81.1	285.80	287.00	-18	9,992	-0.18%
2021/12/15	4.1	263.68	7.1	270.63	272.50	-3	9,609	-0.03%
2021/12/14	3	264.00	2.1	267.63	259.00	0.9	9,553	0.01%
2021/12/13	1.1	269.40	3	269.01	270.50	-1.9	9,539	-0.02%
2021/12/10	4	262.13	2.1	261.89	265.50	1.9	9,557	0.02%
2021/12/09	4	271.00	4	264.63	261.50	0	9,555	0.00%
2021/12/08	2	270.75	2	273.25	268.50	0	9,555	0.00%
2021/12/07	27.2	274.82	26.2	269.92	267.00	1	9,599	0.01%
2021/12/06	13	262.92	21	263.07	264.50	-8	9,410	-0.09%
2021/12/03	5.1	256.09	2	255.50	254.50	3.1	9,447	0.03%
2021/12/02	6	256.00	1.2	261.23	254.50	4.8	9,558	0.05%
2021/12/01	3.1	253.55	22	253.82	257.50	-18.9	9,695	-0.19%
2021/11/30	15	247.93	4	247.75	248.50	11	9,809	0.11%
2021/11/29	11	243.95	1	245.00	246.50	10	9,874	0.10%
2021/11/26	30	258.02	19	253.00	251.00	11	9,929	0.11%
2021/11/25	6	252.83	0	0.00	253.00	6	10,021	0.06%
2021/11/24	2	255.48	0	0.00	257.50	2	10,071	0.02%
2021/11/23	6.2	259.85	8.1	258.86	256.50	-1.8	10,093	-0.02%
2021/11/22	8	271.31	6	267.25	265.50	2	10,135	0.02%
2021/11/19	23.2	270.97	22.3	269.34	268.50	0.9	10,232	0.01%
2021/11/18	38.1	269.16	36.3	267.10	264.50	1.9	10,168	0.02%
2021/11/17	35	243.40	38.4	247.58	255.00	-3.3	9,799	-0.03%
2021/11/16	5	230.90	4.1	232.34	232.00	0.9	9,604	0.01%
2021/11/15	7	228.07	6	227.50	226.00	1	9,735	0.01%
2021/11/12	1	221.00	2	222.00	221.00	-1	10,128	-0.01%
2021/11/11	4	217.00	4	221.25	220.00	0	10,218	0.00%
2021/11/10	1.2	220.23	2	220.00	219.50	-0.8	10,290	-0.01%
2021/11/09	20.1	225.85	15.2	224.54	221.50	4.9	10,373	0.05%
2021/11/08	5	215.00	4	215.63	216.00	1	10,265	0.01%
2021/11/05	2	212.25	2	212.00	211.50	0	10,462	0.00%
2021/11/04	1.1	205.06	1.1	206.16	205.50	0	10,533	0.00%
2021/11/03	2.1	208.14	4.1	207.06	208.50	-2	10,766	-0.02%
2021/11/02	3.4	204.86	3	202.50	200.50	0.4	10,905	0.00%
2021/11/01	4.2	212.02	9	209.17	208.50	-4.8	11,120	-0.04%
2021/10/29	9.1	217.49	11	215.91	213.00	-1.9	11,295	-0.02%
2021/10/28	15.5	217.85	39.7	215.77	216.50	-24.2	11,663	-0.21%
2021/10/27	3	202.67	13	203.42	205.00	-10	11,675	-0.09%
2021/10/26	8.4	199.52	13.3	201.05	199.50	-4.9	11,770	-0.04%
2021/10/25	1	190.97	14	188.11	193.50	-13	11,769	-0.11%
2021/10/22	5.1	190.89	5	193.80	191.00	0.1	11,912	0.00%
2021/10/21	59.1	200.80	43.1	200.92	194.50	16	12,062	0.13%
2021/10/20	9	191.89	9	193.06	193.50	0	12,121	0.00%
2021/10/19	3	191.67	7.1	192.35	191.00	-4.1	12,609	-0.03%
2021/10/18	7	185.71	4	186.50	185.50	3	12,719	0.02%
2021/10/15	15	190.03	10	185.55	185.00	5	12,805	0.04%
2021/10/14	25	183.82	31	183.97	184.00	-6	12,805	-0.05%
2021/10/13	11	179.18	6	182.08	177.00	5	12,715	0.04%
2021/10/12	9	187.33	10	183.45	181.50	-1	12,664	-0.01%
2021/10/08	11.1	192.69	16	193.16	188.50	-4.9	12,660	-0.04%
2021/10/07	5	192.80	3.1	193.51	191.50	1.9	12,590	0.02%
2021/10/06	8	193.13	7	191.14	189.00	1	12,516	0.01%
2021/10/05	6	184.42	11	183.75	195.50	-5	12,300	-0.04%
2021/10/04	1	178.24	3	186.33	178.00	-2	12,103	-0.02%
2021/10/01	14	194.93	4	191.51	189.50	10	12,057	0.08%
2021/09/30	4.2	193.89	2	196.75	195.50	2.2	12,032	0.02%
2021/09/29	2.2	201.61	0	0.00	199.00	2.2	12,076	0.02%
2021/09/28	7	213.71	5.1	215.18	208.50	1.9	12,365	0.02%
2021/09/27	1	207.50	1.1	212.86	214.00	-0.1	12,396	0.00%
2021/09/24	3	208.17	6.1	207.01	207.50	-3	12,606	-0.02%
2021/09/23	4.1	203.64	4	204.13	201.50	0.1	12,705	0.00%
2021/09/22	7.6	202.26	2	200.75	200.50	5.6	12,799	0.04%
2021/09/17	0.3	213.50	2.2	212.93	213.50	-1.9	12,770	-0.01%
2021/09/16	4	209.38	7.1	208.85	206.00	-3.1	12,761	-0.02%
2021/09/15	9	206.67	6	207.98	210.50	3	12,800	0.02%
2021/09/14	5	211.20	5	211.80	210.00	0	12,875	0.00%
2021/09/13	1	210.00	0	0.00	210.00	1	12,984	0.01%
2021/09/10	5	214.90	6	216.33	218.00	-1	13,122	-0.01%
2021/09/09	3	211.19	3	214.00	213.50	0	13,053	0.00%
2021/09/08	1	214.50	1.2	207.18	207.00	-0.2	13,004	0.00%
2021/09/07	7.2	215.66	9	214.72	213.00	-1.8	13,018	-0.01%
2021/09/06	12.1	216.77	6	218.83	212.00	6.1	13,121	0.05%
2021/09/03	5	230.90	7	235.29	231.50	-2	13,002	-0.02%
2021/09/02	5.1	232.39	3	236.00	228.00	2.1	13,116	0.02%
2021/09/01	14	231.86	17.1	235.09	237.00	-3.1	13,352	-0.02%
2021/08/31	20	233.15	12.2	230.91	229.00	7.8	13,326	0.06%
2021/08/30	3	222.67	5	225.90	226.50	-2	13,286	-0.02%
2021/08/27	2	225.00	2	223.75	226.50	0	13,384	0.00%
2021/08/26	6.1	227.87	3	228.67	226.00	3.1	13,595	0.02%
2021/08/25	3	224.88	18.1	226.43	232.00	-15	13,844	-0.11%
2021/08/24	3.3	231.46	2.1	223.96	222.50	1.2	14,243	0.01%
2021/08/23	8	234.63	6.1	234.85	234.00	1.9	14,417	0.01%
2021/08/20	21.1	226.39	21.1	229.73	228.00	0	14,704	0.00%
2021/08/19	22.2	234.10	16	233.25	221.00	6.2	15,041	0.04%
2021/08/18	35.3	236.67	20.3	238.52	245.50	15	15,380	0.10%
2021/08/17	1.1	266.18	1	255.50	248.00	0.1	15,221	0.00%
2021/08/16	4	263.88	5	266.40	263.50	-1	15,504	-0.01%
2021/08/13	5.1	271.87	15.1	270.07	266.50	-10	15,771	-0.06%
2021/08/12	15	281.40	3	280.50	277.00	12	16,288	0.07%
2021/08/11	17	288.82	5	289.50	281.00	12	16,540	0.07%
2021/08/10	5.1	290.92	3	293.17	293.50	2.1	16,531	0.01%
2021/08/09	14	299.82	9	308.83	291.00	5	16,737	0.03%
2021/08/06	8.1	311.52	4	313.25	308.00	4.1	17,109	0.02%
2021/08/05	17	309.59	14	311.71	313.00	3	17,368	0.02%
2021/08/04	3	303.17	2	306.50	311.50	1	17,775	0.01%
2021/08/03	6	303.17	9	305.89	302.50	-3	17,640	-0.02%
2021/08/02	0	0.00	9	305.45	308.00	-9	17,509	-0.05%
2021/07/30	7	285.57	9.1	285.41	280.00	-2.1	17,665	-0.01%
2021/07/29	6.1	276.35	4	277.63	277.00	2.1	17,938	0.01%
2021/07/28	10	279.20	4	282.13	275.00	6	17,987	0.03%
2021/07/27	9	302.33	3	300.83	294.00	6	18,201	0.03%
2021/07/26	21	307.95	35	312.16	308.00	-14	18,245	-0.08%
2021/07/23	32	306.67	48.2	307.26	293.00	-16.2	18,170	-0.09%
2021/07/22	29	289.93	21	284.95	292.00	8	17,903	0.04%
2021/07/21	19	275.77	30	269.65	265.50	-11	17,884	-0.06%
2021/07/20	25	287.28	4	286.25	280.00	21	17,950	0.12%
2021/07/19	0	0.00	5	296.60	298.00	-5	18,202	-0.03%
2021/07/16	3	296.17	15	298.50	293.00	-12	18,493	-0.06%
2021/07/15	19	294.42	3	299.33	294.50	16	18,749	0.09%
2021/07/14	4.1	296.22	4	296.13	297.50	0.1	18,984	0.00%
2021/07/13	6	298.00	12.1	296.02	290.00	-6.1	19,197	-0.03%
2021/07/12	6.2	307.62	11.1	307.23	301.00	-5	19,561	-0.03%
2021/07/09	6	306.25	43	303.74	303.00	-37	19,967	-0.19%
2021/07/08	2	317.00	1.2	316.48	313.00	0.9	20,442	0.00%
2021/07/07	8	315.75	4.1	319.66	311.50	3.9	20,778	0.02%
2021/07/06	13.2	323.79	10	323.70	318.00	3.2	21,045	0.02%
2021/07/05	26.2	335.24	19.2	336.03	334.00	7	21,315	0.03%
2021/07/02	14.4	318.51	36	319.37	319.50	-21.7	21,064	-0.10%
2021/07/01	68	313.75	21.1	317.27	311.00	46.9	20,890	0.22%
2021/06/30	7	307.79	21.3	307.60	307.50	-14.3	20,642	-0.07%
2021/06/29	10.5	298.01	8	302.06	295.50	2.5	20,487	0.01%
2021/06/28	17.6	292.04	4	292.75	295.00	13.6	20,342	0.07%
2021/06/25	18.2	290.53	4	290.88	290.00	14.2	20,256	0.07%
2021/06/24	4	292.25	2	291.50	293.00	2	20,188	0.01%
2021/06/23	13	293.35	13	293.04	293.00	0	20,102	0.00%
2021/06/22	8	297.56	8	288.00	283.00	0	19,932	0.00%
2021/06/21	10.1	300.50	4	300.88	290.00	6.1	19,755	0.03%
2021/06/18	5	322.00	4	316.50	315.50	1	19,568	0.01%
2021/06/17	4	318.63	0.1	318.08	319.00	3.9	19,999	0.02%
2021/06/16	20	329.72	16.1	320.54	320.00	4	20,601	0.02%
2021/06/15	10.1	331.86	25	331.50	337.50	-14.9	20,655	-0.07%
2021/06/11	10	326.15	13	321.12	319.00	-3	20,896	-0.01%
2021/06/10	12.1	330.34	15	330.81	320.50	-3	21,010	-0.01%
2021/06/09	15	317.10	17	323.15	325.00	-2	21,136	-0.01%
2021/06/08	9	316.39	4	313.13	309.50	5	21,276	0.02%
2021/06/07	11	310.41	7.1	309.52	308.00	3.9	21,834	0.02%
2021/06/04	8	318.06	8.1	314.81	315.00	-0.1	22,590	0.00%
2021/06/03	6.1	317.92	11	317.59	317.50	-5	23,132	-0.02%
2021/06/02	31.1	308.78	24.1	305.94	308.00	7	22,840	0.03%
2021/06/01	49.1	334.96	36.1	330.74	312.50	13.1	22,469	0.06%
2021/05/31	22	337.98	25.1	336.90	334.00	-3.1	21,876	-0.01%
2021/05/28	18.2	335.09	16	335.34	330.00	2.2	21,498	0.01%
2021/05/27	27.2	317.35	23.3	317.32	321.50	3.9	21,043	0.02%
2021/05/26	20	313.90	19	310.97	307.00	1	20,405	0.00%
2021/05/25	5	294.14	10	299.85	303.50	-5	19,806	-0.03%
2021/05/24	9.2	259.32	20	268.30	276.00	-10.9	19,478	-0.06%
2021/05/21	30.1	249.18	27.5	246.49	251.00	2.6	19,083	0.01%
2021/05/20	36.1	255.24	33	255.14	250.00	3.1	18,717	0.02%
2021/05/19	7	251.00	13	253.77	254.50	-6	19,163	-0.03%
2021/05/18	10.1	224.56	13	227.74	231.50	-3	19,224	-0.02%
2021/05/17	15.1	213.97	9.1	214.97	210.50	6.1	18,991	0.03%
2021/05/14	41.1	244.52	36.1	246.89	232.00	5	20,039	0.02%
2021/05/13	12	234.33	10	234.95	231.00	2	21,065	0.01%
2021/05/12	17.1	249.81	28	243.84	232.50	-10.9	21,372	-0.05%
2021/05/11	14.1	263.45	0.1	258.01	258.00	14	21,211	0.07%
2021/05/10	25.1	299.19	22	289.86	286.50	3.1	21,479	0.01%
2021/05/07	6.1	293.45	11	292.00	303.50	-5	21,618	-0.02%
2021/05/06	8.1	280.68	7.1	280.67	276.00	1	21,705	0.00%
2021/05/05	10	302.56	2.1	303.80	287.50	8	21,753	0.04%
2021/05/04	7	309.50	9.1	302.34	319.00	-2.1	21,894	-0.01%
2021/05/03	6	310.50	7	311.78	306.50	-1	21,659	0.00%
2021/04/29	8.1	339.72	6	336.74	330.00	2.1	21,393	0.01%
2021/04/28	10.2	352.49	7.1	355.21	333.00	3	21,104	0.01%
2021/04/27	5	363.10	2	364.05	354.00	3	20,840	0.01%
2021/04/26	14	374.32	13	370.92	371.00	1	20,640	0.00%
2021/04/23	16.1	365.52	17.1	364.92	377.00	-1	20,423	-0.01%
2021/04/22	29	377.19	19.4	370.36	350.00	9.7	20,056	0.05%
2021/04/21	13.1	359.49	22	359.48	377.50	-8.9	19,774	-0.05%
2021/04/20	23	375.54	12.1	372.50	366.50	10.9	19,463	0.06%
2021/04/19	7.2	371.94	7	369.80	364.00	0.2	19,179	0.00%
2021/04/16	15	375.81	12	379.33	379.00	3	18,902	0.02%
2021/04/15	24.1	348.81	29.1	348.26	356.00	-5	19,346	-0.03%
2021/04/14	17.2	340.62	11	343.50	335.50	6.2	19,082	0.03%
2021/04/13	6.2	355.35	11.2	356.69	352.00	-5.1	18,903	-0.03%
2021/04/12	22.4	353.73	26.1	344.20	330.00	-3.7	18,907	-0.02%
2021/04/09	25.2	381.28	20.1	376.04	366.50	5.2	18,943	0.03%
2021/04/08	4	361.77	5	366.40	371.00	-1	18,524	-0.01%
2021/04/06	0	319.25	13	312.00	325.00	-13	18,440	-0.07%
2021/04/01	0.1	300.00	11	300.00	300.50	-10.9	18,437	-0.06%
2021/03/31	2	292.01	0	0.00	287.00	2	18,432	0.01%
2021/03/30	0	290.00	0	0.00	291.00	0	18,485	0.00%
2021/03/29	0	292.00	0	292.50	289.00	0	18,517	0.00%
2021/03/26	0	278.50	0	288.00	292.00	0	18,561	0.00%
2021/03/25	0	274.50	2	278.00	270.00	-2	18,578	-0.01%
2021/03/24	0	273.00	0	0.00	278.00	0	18,639	0.00%
2021/03/23	5	272.20	5	262.00	270.00	0	18,732	0.00%
2021/03/22	48	294.35	36	290.89	284.00	12	18,926	0.06%
2021/03/19	40	288.26	34	288.99	290.00	6	18,728	0.03%
2021/03/18	24	267.63	14.1	273.77	276.00	9.9	18,083	0.05%
2021/03/17	26.1	268.19	37	268.50	251.00	-10.9	17,879	-0.06%
2021/03/16	6	252.01	6	254.17	256.50	0	18,194	0.00%
2021/03/15	9	226.39	13.1	229.36	233.50	-4.1	18,008	-0.02%
2021/03/12	20	214.75	27	214.56	212.50	-7	17,699	-0.04%
2021/03/11	35	205.13	52.6	207.82	209.00	-17.6	17,452	-0.10%
2021/03/10	65	211.19	52	203.69	199.00	13	16,910	0.08%
2021/03/09	39	197.92	34	199.32	203.50	5	16,298	0.03%
2021/03/08	13	200.69	0	0.00	188.00	13	15,699	0.08%
2021/03/05	0	0.00	1	210.00	208.50	-1	15,741	-0.01%
2021/03/04	6	215.00	2	220.50	216.50	4	15,765	0.03%
2021/03/03	0	0.00	1.1	220.88	221.00	-1.1	15,862	-0.01%
2021/03/02	0	0.00	4	220.63	205.50	-4	15,996	-0.03%
2021/02/26	0	0.00	3	199.83	213.00	-3	16,270	-0.02%
2021/02/25	2	210.00	3	210.00	203.50	-1	16,294	-0.01%
2021/02/23	0.3	192.00	3	198.00	206.00	-2.7	16,418	-0.02%
2021/02/22	0	0.00	15	202.07	198.00	-15	16,499	-0.09%
2021/02/19	120.5	212.76	114.1	211.68	206.50	6.4	16,482	0.04%	大買/大賣/
2021/02/18	29	202.40	15.2	202.26	208.00	13.8	15,374	0.09%
2021/02/17	11	188.86	2	189.50	189.50	9	14,929	0.06%
2021/02/05	115.2	164.57	108	165.82	172.50	7.2	14,868	0.05%	大買/大賣/
2021/02/04	65.1	153.96	74	155.72	157.00	-8.9	13,420	-0.07%
2021/02/03	12	141.67	32	143.58	146.00	-20	11,733	-0.17%
2021/02/02	22	133.86	35	135.86	133.00	-13	10,947	-0.12%
2021/02/01	11	131.00	16.2	129.85	130.50	-5.2	10,411	-0.05%
2021/01/29	60.2	136.52	30	131.52	127.00	30.2	10,001	0.30%
2021/01/28	39	135.56	39	132.53	136.00	0	9,454	0.00%
2021/01/27	26	125.04	19	125.74	127.00	7	8,914	0.08%
2021/01/26	46	126.30	64	128.05	126.00	-18	8,380	-0.21%
2021/01/25	133	139.59	127	140.89	139.50	6	7,997	0.08%	大買/大賣/
2021/01/19	0	0.00	1	159.00	158.00	-1	7,755	-0.01%
2021/01/18	6.8	155.20	9	156.72	156.50	-2.2	7,787	-0.03%
2021/01/15	6.2	153.32	3	160.00	154.50	3.2	7,836	0.04%
2021/01/14	5	155.00	8	150.31	155.00	-3	7,819	-0.04%
2021/01/13	3	141.00	6	144.58	143.00	-3	7,769	-0.04%
2021/01/12	3	142.00	3	132.00	136.00	0	7,745	0.00%
2021/01/11	3	142.00	0	0.00	142.00	3	7,744	0.04%
2021/01/08	50	147.40	90	147.34	141.50	-40	7,744	-0.52%
2021/01/07	5	139.00	6	142.00	147.00	-1	6,863	-0.01%
2021/01/06	46	134.29	23	135.72	134.00	23	6,667	0.34%
2021/01/05	5	141.50	18	136.47	143.00	-13	6,362	-0.20%
2021/01/04	13	131.54	8	130.75	135.00	5	6,202	0.08%
2020/12/31	0	0.00	3	123.00	123.00	-3	5,860	-0.05%
2020/12/30	5	109.90	13	111.38	112.00	-8	5,882	-0.14%
2020/12/29	14	110.68	5	112.00	111.00	9	5,873	0.15%
2020/12/28	5	108.00	5	107.60	107.00	0	5,838	0.00%
2020/12/25	5	100.50	11	103.32	103.00	-6	5,819	-0.10%
2020/12/24	7	100.00	1	99.60	98.40	6	5,789	0.10%
2020/12/23	0	0.00	2	87.00	91.00	-2	5,724	-0.03%
2020/12/22	11	89.35	10	82.80	82.80	1	5,705	0.02%
2020/12/21	4	90.23	0	0.00	92.00	4	5,672	0.07%
2020/12/18	11	93.55	3	95.10	92.00	8	5,652	0.14%
2020/12/17	5	91.10	5	87.00	92.60	0	5,630	0.00%
2020/12/16	15	88.96	13	85.60	84.20	2	5,657	0.04%
2020/12/15	30	85.59	29	84.49	86.20	1	5,516	0.02%
2020/12/14	1	78.40	0	0.00	78.40	1	5,225	0.02%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	253	64.54	26	64.19	64.90	227	5,154	4.40%	大買/鉅額交易
2020/12/09	0	0.00	176	63.20	63.20	-176	4,332	-4.06%	大賣/鉅額交易
2020/12/08	3	55.00	4	56.75	57.50	-1	4,286	-0.02%
2020/12/07	3	50.10	8	51.29	52.30	-5	4,200	-0.12%
2020/12/04	3	46.48	1	46.85	47.60	2	3,960	0.05%
2020/12/03	2	46.45	6	46.65	46.30	-4	3,815	-0.10%
2020/12/02	3	44.23	0	0.00	43.75	3	3,568	0.08%
2020/12/01	1	42.55	0	0.00	43.10	1	3,575	0.03%
2020/11/30	2	42.90	6	43.03	42.90	-4	3,697	-0.11%
2020/11/27	1	41.95	1	42.55	42.45	0	3,643	0.00%
2020/11/26	2	41.43	2	41.45	41.75	0	3,505	0.00%
2020/11/25	9	41.39	33	40.60	41.60	-24	3,338	-0.72%
2020/11/24	16	39.21	11	39.14	39.15	5	3,032	0.16%
2020/11/23	12	38.34	15	39.03	38.90	-3	2,993	-0.10%
2020/11/20	27	38.56	5	38.35	38.35	22	3,003	0.73%
2020/11/19	9	38.24	14	38.80	39.30	-5	2,904	-0.17%
2020/11/18	12	37.95	11	37.84	37.80	1	2,800	0.04%
2020/11/16	0	0.00	1	37.45	37.45	-1	2,768	-0.04%
2020/11/13	0	0.00	1	37.00	37.00	-1	2,769	-0.04%
2020/11/12	11	37.12	13	36.40	36.35	-2	2,774	-0.07%
2020/11/11	10	36.30	10	36.70	36.70	0	2,796	0.00%
2020/11/10	2	36.95	1	36.95	36.30	1	2,799	0.04%
2020/11/09	1	36.60	0	0.00	36.60	1	2,771	0.04%
2020/11/06	3	35.70	0	0.00	35.40	3	2,761	0.11%
2020/11/03	0	0.00	1	34.90	35.25	-1	2,887	-0.03%
2020/10/30	1	35.55	1	35.55	35.05	0	2,961	0.00%
2020/10/29	0	0.00	2	35.15	35.40	-2	3,058	-0.07%
2020/10/28	0	0.00	10	36.82	36.20	-10	3,046	-0.33%
2020/10/27	5	37.65	0	0.00	37.05	5	3,039	0.16%
2020/10/26	8	37.63	2	37.80	37.40	6	3,045	0.20%
2020/10/23	4	37.25	3	37.23	37.05	1	3,018	0.03%
2020/10/21	0	0.00	4	36.91	36.50	-4	2,956	-0.14%
2020/10/20	3	36.65	4	36.60	36.50	-1	2,962	-0.03%
2020/10/19	3	36.62	3	36.98	36.65	0	2,963	0.00%
2020/10/16	0	0.00	1	36.55	36.00	-1	2,947	-0.03%
2020/10/15	1	36.90	0	0.00	36.45	1	2,932	0.03%
2020/10/14	2	36.88	0	0.00	36.85	2	2,918	0.07%
2020/10/13	6	37.62	19	37.17	37.15	-13	2,893	-0.45%
2020/10/12	31	38.97	16	38.15	38.10	15	2,832	0.53%
2020/10/08	4	37.38	1	37.50	37.25	3	2,580	0.12%
2020/10/07	0	0.00	2	36.55	36.20	-2	2,510	-0.08%
2020/09/28	1	34.40	0	0.00	34.50	1	2,595	0.04%
2020/09/24	1	35.30	1	35.30	34.50	0	2,699	0.00%
2020/09/23	1	35.75	6	36.10	35.75	-5	2,791	-0.18%
2020/09/22	7	36.72	0	0.00	36.60	7	2,839	0.25%
2020/09/17	0	0.00	1	35.50	36.60	-1	2,726	-0.04%
2020/09/16	1	35.20	2	35.38	35.10	-1	2,700	-0.04%
2020/09/15	0	0.00	1	35.75	35.30	-1	2,696	-0.04%
2020/09/11	1	35.20	0	0.00	35.00	1	2,694	0.04%
2020/09/10	1	36.70	1	36.40	35.55	0	2,668	0.00%
2020/09/09	1	34.80	0	0.00	35.40	1	2,600	0.04%
2020/09/08	1	35.25	3	35.68	35.00	-2	2,575	-0.08%
2020/09/07	6	37.85	4	36.75	35.95	2	2,538	0.08%
2020/09/04	8	37.69	3	37.87	38.20	5	2,461	0.20%
2020/09/03	0	0.00	9	37.43	36.70	-9	2,313	-0.39%
2020/08/27	2	34.15	1	33.75	33.95	1	2,209	0.05%
2020/08/26	2	34.40	3	34.50	34.15	-1	2,197	-0.05%
2020/08/25	0	0.00	8	31.85	32.65	-8	2,137	-0.37%
2020/08/24	1	32.25	0	0.00	32.20	1	2,112	0.05%
2020/08/21	1	31.95	0	0.00	31.90	1	2,100	0.05%
2020/08/20	2	30.70	0	0.00	30.75	2	2,085	0.10%
2020/08/12	2	35.00	0	0.00	34.95	2	1,949	0.10%
2020/08/11	4	36.26	0	0.00	35.35	4	1,931	0.21%
2020/08/10	10	35.92	7	36.18	36.30	3	1,848	0.16%
2020/08/07	4	35.40	19	35.18	35.10	-15	1,812	-0.83%
2020/08/05	1	36.00	0	0.00	36.30	1	1,762	0.06%
2020/08/04	2	36.85	0	0.00	37.00	2	1,701	0.12%
2020/08/03	0	0.00	3	34.00	34.00	-3	1,597	-0.19%
2020/07/31	20	34.00	2	34.45	34.60	18	1,590	1.13%
2020/07/30	2	34.60	1	35.20	33.90	1	1,576	0.06%
2020/07/29	0	0.00	3	32.15	34.00	-3	1,547	-0.19%
2020/07/28	3	31.50	6	31.60	31.50	-3	1,521	-0.20%
2020/07/27	0	0.00	2	33.95	33.20	-2	1,508	-0.13%
2020/07/23	0	0.00	10	33.90	33.95	-10	1,488	-0.67%
2020/07/21	0	0.00	2	34.00	34.60	-2	1,462	-0.14%
2020/07/20	11	33.60	0	0.00	33.80	11	1,447	0.76%
2020/07/14	5	34.60	0	0.00	33.95	5	1,419	0.35%
2020/07/13	0	0.00	2	35.00	34.70	-2	1,406	-0.14%
2020/07/10	0	0.00	3	35.00	34.00	-3	1,387	-0.22%
2020/07/09	0	0.00	1	35.50	35.00	-1	1,367	-0.07%
2020/07/08	1	35.00	3	35.13	34.85	-2	1,329	-0.15%
2020/07/07	1	34.50	0	0.00	34.00	1	1,278	0.08%
2020/07/06	4	34.53	4	33.78	34.50	0	1,242	0.00%
2020/07/03	4	33.46	2	32.35	33.40	2	1,167	0.17%
2020/07/02	1	32.90	36	32.61	32.70	-35	1,116	-3.14%
2020/07/01	2	32.68	1	33.35	33.50	1	998	0.10%
2020/06/29	37	31.11	0	0.00	31.10	37	922	4.01%
2020/06/17	0	0.00	3	28.20	28.15	-3	771	-0.39%
2020/06/16	3	27.90	0	0.00	28.10	3	780	0.38%
2020/06/11	0	0.00	1	28.60	28.20	-1	812	-0.12%
2020/06/09	1	30.60	0	0.00	30.05	1	811	0.12%
2020/06/08	4	29.75	3	29.68	29.55	1	780	0.13%
2020/06/02	1	28.00	11	28.27	27.90	-10	704	-1.42%
2020/05/14	1	27.20	0	0.00	26.95	1	681	0.15%
2020/05/13	5	27.68	0	0.00	27.70	5	674	0.74%
2020/05/11	5	28.20	0	0.00	28.25	5	680	0.73%
2020/04/15	0	0.00	4	27.40	27.25	-4	776	-0.51%
2020/04/14	4	26.70	0	0.00	27.15	4	773	0.52%
2020/04/10	0	0.00	3	25.70	25.70	-3	757	-0.40%
2020/04/07	0	0.00	1	24.95	24.95	-1	763	-0.13%
2020/03/31	3	23.98	0	0.00	23.80	3	774	0.39%
2020/03/27	0	0.00	2	23.55	23.35	-2	773	-0.26%
2020/03/25	3	23.12	0	0.00	22.90	3	767	0.39%
2020/03/13	0.1	25.20	0	0.00	25.20	0.1	1,043	0.00%
2020/03/09	2	31.00	0	0.00	30.85	2	1,045	0.19%
2020/03/02	3	31.85	0	0.00	31.60	3	1,111	0.27%
2020/02/20	0	0.00	2	34.25	34.15	-2	1,106	-0.18%
2020/01/31	2	33.95	0	0.00	33.85	2	1,313	0.15%
2019/12/27	0	0.00	1	38.00	38.15	-1	2,289	-0.04%
2019/12/23	2	37.80	0	0.00	37.65	2	2,288	0.09%
2019/12/19	2	38.05	0	0.00	37.95	2	2,300	0.09%
2019/12/13	2	40.60	6	41.01	39.10	-4	2,239	-0.18%
2019/12/04	0	0.00	1	38.25	38.00	-1	1,906	-0.05%
2019/12/03	15	38.95	14	38.86	38.70	1	1,904	0.05%
2019/11/28	0	0.00	3	37.90	37.75	-3	1,852	-0.16%
2019/11/15	0	0.00	2	39.00	39.05	-2	2,007	-0.10%
2019/11/14	0	0.00	1	37.00	38.05	-1	1,961	-0.05%
2019/11/12	1	36.70	0	0.00	37.20	1	1,951	0.05%
2019/11/08	0	0.00	1	38.55	38.40	-1	1,910	-0.05%
2019/11/07	0	0.00	3	38.60	38.35	-3	1,907	-0.16%
2019/11/06	1	39.45	0	0.00	39.50	1	1,888	0.05%
2019/11/04	1	39.65	0	0.00	39.30	1	1,866	0.05%
2019/11/01	0	0.00	2	39.08	39.55	-2	1,848	-0.11%
2019/10/31	2	39.38	0	0.00	39.10	2	1,846	0.11%
2019/10/29	0	0.00	1	39.40	39.40	-1	1,811	-0.06%
2019/10/28	0	0.00	2	41.50	41.40	-2	1,739	-0.11%
2019/10/25	1	41.10	0	0.00	41.05	1	1,654	0.06%
2019/10/24	7	40.99	0	0.00	41.05	7	1,558	0.45%
2019/10/21	1	39.50	2	39.80	39.95	-1	1,230	-0.08%
2019/10/18	1	39.50	6	39.42	39.50	-5	1,178	-0.42%
2019/10/17	5	39.20	0	0.00	39.20	5	1,020	0.49%
2019/10/14	2	37.40	0	0.00	37.60	2	964	0.21%
2019/10/02	0	0.00	1	36.75	36.80	-1	903	-0.11%
2019/09/20	0	0.00	4	37.80	37.90	-4	928	-0.43%
2019/09/19	0	0.00	1	37.75	37.75	-1	929	-0.11%
2019/09/12	1	38.30	0	0.00	38.80	1	937	0.11%
2019/09/10	1	37.75	0	0.00	37.65	1	991	0.10%
2019/09/05	2	39.15	0	0.00	39.15	2	981	0.20%
2019/09/03	0	0.00	3	39.75	39.20	-3	984	-0.30%
2019/08/28	5	40.50	5	40.30	40.50	0	926	0.00%
2019/08/27	0	0.00	1	39.75	39.55	-1	941	-0.11%
2019/08/21	1	39.40	0	0.00	39.50	1	997	0.10%
2019/08/15	0	0.00	1	36.80	37.40	-1	986	-0.10%
2019/07/30	1	40.35	0	0.00	39.40	1	1,163	0.09%
2019/07/24	0	0.00	2	40.30	39.95	-2	1,185	-0.17%
2019/07/19	3	39.72	3	39.63	39.40	0	1,416	0.00%
2019/07/18	2	39.93	1	39.80	39.80	1	1,431	0.07%
2019/07/11	1	39.00	0	0.00	38.85	1	1,629	0.06%
2019/07/09	0	0.00	13	39.60	39.10	-13	1,678	-0.77%
2019/07/08	14	39.97	0	0.00	39.90	14	1,721	0.81%
2019/07/02	0	0.00	1	39.55	39.35	-1	1,813	-0.06%
2019/07/01	1	38.95	0	0.00	39.05	1	1,891	0.05%
2019/06/28	0	0.00	2	38.50	38.00	-2	1,926	-0.10%
2019/06/18	0	0.00	2	39.10	38.80	-2	2,174	-0.09%
2019/06/05	1	38.20	0	0.00	38.15	1	2,499	0.04%
2019/05/31	2	38.00	0	0.00	40.15	2	2,416	0.08%
2019/05/30	2	36.20	0	0.00	37.05	2	2,348	0.09%
2019/05/24	0	0.00	2	36.90	36.20	-2	2,433	-0.08%
2019/05/22	0	0.00	1	37.65	37.50	-1	2,466	-0.04%
2019/05/21	1	37.15	2	37.30	37.50	-1	2,471	-0.04%
2019/05/16	4	39.65	0	0.00	39.25	4	2,487	0.16%
2019/05/15	2	39.63	1	39.65	39.55	1	2,520	0.04%
2019/05/09	0	0.00	2	42.80	41.50	-2	2,479	-0.08%
2019/05/08	2	42.90	0	0.00	43.00	2	2,461	0.08%
2019/05/06	0	0.00	30	44.30	44.00	-30	2,436	-1.23%
2019/04/30	9	45.80	0	0.00	46.00	9	2,385	0.38%
2019/04/26	3	48.10	19	45.90	46.00	-16	2,341	-0.68%
2019/04/25	38	48.97	13	49.02	49.05	25	2,243	1.11%
2019/04/24	1	47.15	14	47.41	47.45	-13	2,064	-0.63%
2019/04/23	0	0.00	15	46.93	46.80	-15	2,042	-0.73%
2019/04/22	1	47.35	0	0.00	47.00	1	2,035	0.05%
2019/04/18	2	46.58	0	0.00	45.50	2	1,996	0.10%
2019/04/17	11	48.29	4	48.40	47.30	7	1,952	0.36%
2019/04/16	0	0.00	8	47.56	47.80	-8	1,801	-0.44%
2019/04/15	6	45.55	0	0.00	45.65	6	1,755	0.34%
2019/04/12	4	45.93	1	46.20	45.85	3	1,733	0.17%
2019/04/10	0	0.00	2	48.05	47.90	-2	1,651	-0.12%
2019/04/09	2	47.28	0	0.00	47.15	2	1,591	0.13%
2019/04/08	2	46.70	0	0.00	47.00	2	1,563	0.13%
2019/04/03	16	46.22	7	47.36	47.05	9	1,534	0.59%
2019/04/02	1	46.00	2	45.30	46.00	-1	1,449	-0.07%
2019/03/28	0	0.00	1	45.10	44.70	-1	1,351	-0.07%
2019/03/25	0	0.00	5	47.25	47.90	-5	1,309	-0.38%
2019/03/22	4	48.20	0	0.00	48.70	4	1,272	0.31%
2019/03/21	0	0.00	1	48.25	48.00	-1	1,218	-0.08%
2019/03/20	5.1	49.49	0	0.00	48.30	5.1	1,163	0.43%
2019/03/19	1	46.95	1	46.50	46.35	0	1,030	0.00%
2019/03/18	0	0.00	1	44.10	44.10	-1	896	-0.11%
2019/03/13	2	40.45	0	0.00	40.20	2	830	0.24%
2019/03/04	0	0.00	1	41.35	40.55	-1	968	-0.10%
2019/02/19	1	40.50	0	0.00	40.20	1	941	0.11%
2019/02/15	2	40.00	0	0.00	39.70	2	921	0.22%
2019/02/13	1	39.80	0	0.00	42.00	1	858	0.12%
2019/01/28	1	37.75	0	0.00	37.90	1	824	0.12%
2019/01/11	0	0.00	2	37.30	38.40	-2	1,280	-0.16%
2019/01/10	0	0.00	2	37.50	37.35	-2	1,323	-0.15%
2019/01/07	2	36.75	0	0.00	36.60	2	1,413	0.14%
2019/01/03	2	37.10	0	0.00	37.00	2	1,439	0.14%
2018/12/28	0	0.00	5	36.55	36.90	-5	1,440	-0.35%
2018/12/27	0	0.00	15	37.07	36.80	-15	1,440	-1.04%
2018/12/24	0	0.00	1	37.85	37.60	-1	1,453	-0.07%
2018/12/22	1	37.90	0	0.00	37.95	1	1,459	0.07%
2018/12/20	0	0.00	2	38.70	37.35	-2	1,464	-0.14%
2018/12/19	20	38.41	4	38.70	38.80	16	1,456	1.10%
2018/12/18	2	38.40	0	0.00	37.85	2	1,441	0.14%
2018/12/07	2	37.10	0	0.00	36.80	2	1,446	0.14%
2018/12/06	2	36.35	0	0.00	36.25	2	1,445	0.14%
2018/12/05	0	0.00	2	39.20	39.15	-2	1,419	-0.14%
2018/12/04	10	40.83	45	41.03	40.60	-35	1,419	-2.47%
2018/12/03	45	39.99	0	0.00	39.90	45	1,402	3.21%
2018/11/30	2	39.00	0	0.00	39.35	2	1,380	0.14%
2018/11/29	6	40.06	0	0.00	39.20	6	1,365	0.44%
2018/11/28	7	39.16	0	0.00	38.95	7	1,318	0.53%
2018/11/22	2	38.30	0	0.00	38.40	2	1,290	0.15%
2018/11/06	0	0.00	1	38.80	37.05	-1	1,222	-0.08%
2018/11/05	1	38.90	1	39.10	38.80	0	1,212	0.00%
2018/11/02	0	0.00	10	40.25	40.10	-10	1,212	-0.82%
2018/11/01	10	37.70	20	38.25	39.00	-10	1,143	-0.87%
2018/10/31	21	37.81	10	36.30	38.05	11	1,127	0.98%
2018/10/30	10	36.05	1	36.05	35.90	9	1,124	0.80%
2018/10/26	1	38.80	10	37.76	37.05	-9	1,136	-0.79%
2018/10/25	5	37.82	5	38.30	38.20	0	1,105	0.00%
2018/10/23	11	38.92	1	38.45	38.25	10	995	1.00%
2018/10/22	1	37.50	0	0.00	39.00	1	944	0.11%