天鈺 (4961)-國票-九鼎券商分點個股進出

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
253.5
漲跌
▼8.0
漲幅
-3.06%
成交量
2,125張
產業
上市半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/15	1.1	261.52	0	0.00	261.50	1.1	3,024	0.03%
2024/04/12	1.1	257.93	1	258.50	259.00	0.1	3,005	0.00%
2024/04/11	1	252.50	0	0.00	253.50	1	2,986	0.03%
2024/04/10	1.2	258.96	0	0.00	253.50	1.2	2,988	0.04%
2024/04/09	3	260.83	0	0.00	260.50	3	2,958	0.10%
2024/04/08	1	262.50	1	264.00	266.50	0	2,939	0.00%
2024/04/03	4.1	270.87	4	271.00	268.50	0.1	2,903	0.00%
2024/04/02	1	275.00	1.3	274.88	277.50	-0.3	2,859	-0.01%
2024/04/01	1.1	278.86	2	276.50	276.50	-0.9	2,842	-0.03%
2024/03/29	1.2	267.67	5	268.60	268.00	-3.8	2,813	-0.14%
2024/03/28	14.1	274.62	8.7	275.13	270.00	5.4	2,784	0.19%
2024/03/27	5	278.50	5	277.40	283.00	0	2,719	0.00%
2024/03/26	3	268.50	4	266.75	264.00	-1	2,546	-0.04%
2024/03/22	1	261.50	1	262.50	260.00	0	2,430	0.00%
2024/03/21	1	260.50	0.1	260.00	260.50	1	2,443	0.04%
2024/03/20	3	260.67	3	264.83	260.00	0	2,472	0.00%
2024/03/19	1.4	259.19	1	264.00	265.00	0.4	2,457	0.01%
2024/03/18	27.1	265.45	27	267.59	261.00	0	2,431	0.00%
2024/03/15	5	261.00	4.3	259.67	262.50	0.7	2,310	0.03%
2024/03/14	1.4	255.86	2	260.00	254.00	-0.6	2,195	-0.03%
2024/03/13	2.1	255.64	4	256.25	250.00	-1.9	2,116	-0.09%
2024/03/12	2	251.25	3	257.67	250.00	-1	2,063	-0.05%
2024/03/11	3	251.83	6.7	251.23	251.50	-3.7	1,948	-0.19%
2024/03/08	1	230.00	1	234.50	236.50	0	1,878	0.00%
2024/03/07	4	232.88	6	231.08	230.00	-2	1,949	-0.10%
2024/03/05	0.1	241.00	0	0.00	242.50	0.1	2,150	0.00%
2024/03/04	3.1	248.18	3	249.17	245.00	0.1	2,174	0.00%
2024/03/01	4	244.00	5	244.90	243.50	-1	2,180	-0.05%
2024/02/29	4	241.00	3	241.00	241.50	1	2,200	0.05%
2024/02/26	0.2	247.50	0	0.00	245.00	0.2	2,188	0.01%
2024/02/23	2	249.25	8	248.81	245.50	-6	2,188	-0.27%
2024/02/22	2	250.75	2	250.75	251.00	0	2,187	0.00%
2024/02/21	11	257.00	19	258.71	254.50	-8	2,192	-0.36%
2024/02/20	11	257.23	4	257.63	262.50	7	2,163	0.32%
2024/02/19	5	238.50	2	239.75	239.00	3	2,019	0.15%
2024/02/15	3	231.33	2	232.50	233.00	1	2,078	0.05%
2024/02/05	6	234.17	5	231.50	229.00	1	2,081	0.05%
2024/02/01	1	234.00	1	232.50	232.50	0	2,081	0.00%
2024/01/31	2	236.00	1.3	237.60	235.00	0.7	2,101	0.03%
2024/01/30	0	0.00	0.7	235.00	236.00	-0.7	2,134	-0.03%
2024/01/25	0	0.00	1	237.50	236.50	-1	2,257	-0.04%
2024/01/24	0.1	240.00	0	0.00	238.00	0.1	2,294	0.00%
2024/01/18	0	0.00	1	235.00	235.50	-1	2,360	-0.04%
2024/01/17	2	238.25	2	239.50	237.00	0	2,350	0.00%
2024/01/15	1	244.50	1	243.00	244.00	0	2,360	0.00%
2024/01/11	0	0.00	1	241.00	241.00	-1	2,358	-0.04%
2024/01/10	2	238.75	0	0.00	239.00	2	2,380	0.08%
2024/01/09	0	241.50	1	238.50	238.00	-1	2,392	-0.04%
2024/01/08	4.1	241.49	1	239.50	239.50	3.1	2,395	0.13%
2024/01/05	1.8	245.28	1	246.00	244.50	0.8	2,379	0.03%
2024/01/04	4	243.13	3	242.50	243.00	1	2,383	0.04%
2024/01/02	3	253.33	0	255.50	251.50	3	2,405	0.12%
2023/12/29	4.2	257.62	1.1	260.27	257.50	3.1	2,425	0.13%
2023/12/28	4.2	262.29	2	260.00	259.00	2.2	2,474	0.09%
2023/12/27	0	266.00	0	0.00	266.50	0	2,526	0.00%
2023/12/26	0.2	263.00	0	0.00	262.00	0.2	2,554	0.01%
2023/12/22	4	260.63	6	261.75	262.50	-2	2,729	-0.07%
2023/12/20	0	0.00	1	257.00	254.50	-1	2,821	-0.04%
2023/12/15	4.2	259.24	2	264.00	256.00	2.2	2,993	0.07%
2023/12/14	0	0.00	2	259.00	259.00	-2	3,121	-0.06%
2023/12/13	9	263.94	19.1	261.96	261.50	-10.1	3,094	-0.33%
2023/12/12	11	273.32	4	272.88	269.00	7	3,389	0.21%
2023/12/11	11	279.09	3	279.50	278.50	8	3,580	0.22%
2023/12/08	3	281.00	1	282.50	281.00	2	3,581	0.06%
2023/12/07	4.3	288.62	0	0.00	285.00	4.3	3,560	0.12%
2023/12/06	0.2	284.22	0	0.00	285.50	0.2	3,547	0.01%
2023/12/05	0.1	284.00	0	0.00	284.50	0.1	3,548	0.00%
2023/12/04	7	290.29	9	291.28	291.00	-2	3,546	-0.06%
2023/12/01	3	291.00	15	286.40	289.50	-12	3,492	-0.34%
2023/11/30	16.4	286.28	14.3	287.82	282.50	2.1	3,460	0.06%
2023/11/29	0	275.00	3	277.50	277.00	-3	3,370	-0.09%
2023/11/28	8	270.69	7	270.86	271.00	1	3,335	0.03%
2023/11/27	3	273.67	4	273.50	275.00	-1	3,310	-0.03%
2023/11/24	5	266.80	0	0.00	266.50	5	3,286	0.15%
2023/11/22	6	275.25	10	275.65	273.50	-4	3,288	-0.12%
2023/11/21	1	275.50	0	0.00	275.50	1	3,282	0.03%
2023/11/20	5	281.48	0.1	279.00	281.00	4.9	3,268	0.15%
2023/11/17	0	0.00	4	275.00	277.00	-4	3,247	-0.12%
2023/11/16	5	260.00	0	0.00	258.00	5	3,171	0.16%
2023/11/15	0	0.00	21	264.90	264.50	-21	3,184	-0.66%
2023/11/14	1	252.00	3	257.33	262.50	-2	3,178	-0.06%
2023/11/13	4	252.50	1	253.50	253.00	3	3,163	0.09%
2023/11/10	5	248.90	9	246.56	247.00	-4	3,161	-0.13%
2023/11/09	2	252.50	3	253.50	251.00	-1	3,155	-0.03%
2023/11/08	3	255.50	1	255.00	254.50	2	3,171	0.06%
2023/11/06	15	261.33	0	0.00	259.00	15	3,240	0.46%
2023/11/03	11	269.09	0	0.00	268.50	11	3,363	0.33%
2023/11/02	2	277.25	2	277.00	279.00	0	3,438	0.00%
2023/11/01	2	273.75	1	272.50	273.50	1	3,411	0.03%
2023/10/31	1.1	280.14	1	267.00	266.50	0.1	3,395	0.00%
2023/10/30	2	270.50	2	269.00	269.50	0	3,360	0.00%
2023/10/26	0	0.00	6	256.67	257.00	-6	3,352	-0.18%
2023/10/25	3	257.67	3	260.00	258.50	0	3,367	0.00%
2023/10/24	1	256.00	0	0.00	257.00	1	3,383	0.03%
2023/10/23	8	260.94	8	260.06	256.00	0	3,392	0.00%
2023/10/20	2	261.00	0	0.00	266.50	2	3,385	0.06%
2023/10/19	3	263.83	1	263.50	264.00	2	3,396	0.06%
2023/10/18	1	258.50	2	262.00	265.50	-1	3,394	-0.03%
2023/10/17	1	263.50	0	0.00	264.50	1	3,376	0.03%
2023/10/16	0	0.00	1	266.50	265.50	-1	3,362	-0.03%
2023/10/11	1	270.00	0.1	265.50	266.50	0.9	3,381	0.03%
2023/10/06	3	271.00	4	273.50	275.00	-1	3,364	-0.03%
2023/10/05	0	0.00	0.1	272.50	272.50	-0.1	3,348	0.00%
2023/10/04	1	276.00	2.1	272.24	278.50	-1.1	3,329	-0.03%
2023/10/03	8	283.38	6	281.93	280.50	2	3,290	0.06%
2023/10/02	6	277.42	6.1	278.98	280.00	-0.1	3,219	0.00%
2023/09/28	8	276.25	9.6	277.50	277.00	-1.6	3,202	-0.05%
2023/09/27	6	272.25	8.3	273.73	274.50	-2.3	3,180	-0.07%
2023/09/26	9	264.17	9.7	265.12	264.50	-0.7	3,082	-0.02%
2023/09/25	1	251.50	0	0.00	257.00	1	2,971	0.03%
2023/09/22	5	250.20	4.7	251.14	253.50	0.4	2,968	0.01%
2023/09/21	11	256.73	11	253.05	255.00	0	3,039	0.00%
2023/09/20	1	262.00	5	257.40	251.50	-4	2,980	-0.13%
2023/09/19	14.1	249.37	13.1	249.73	250.50	1	2,908	0.03%
2023/09/18	0	0.00	5.8	258.50	258.50	-5.8	2,808	-0.21%
2023/09/06	11.2	159.84	12	160.21	156.50	-0.8	2,869	-0.03%
2023/09/05	2	155.50	10	156.60	157.50	-8	2,538	-0.32%
2023/09/04	1.1	142.06	6	140.83	143.50	-4.9	2,319	-0.21%
2023/09/01	0.1	141.00	1	143.50	142.00	-0.9	2,321	-0.04%
2023/08/31	1	142.00	5	142.50	143.50	-4	2,338	-0.17%
2023/08/30	0.1	143.00	5	140.00	143.00	-4.9	2,351	-0.21%
2023/08/29	1	142.00	0	0.00	139.50	1	2,350	0.04%
2023/08/28	0	0.00	9	144.39	144.50	-9	2,336	-0.39%
2023/08/25	0	0.00	5	142.50	142.00	-5	2,344	-0.21%
2023/08/24	1	140.50	14	140.29	140.00	-13	2,321	-0.56%
2023/08/23	0	0.00	3	132.00	132.00	-3	2,280	-0.13%
2023/08/22	0	0.00	0.2	131.00	131.00	-0.2	2,293	-0.01%
2023/08/21	0	129.50	1	130.00	130.50	-1	2,296	-0.04%
2023/08/15	1	128.00	2	129.00	129.00	-1	2,315	-0.04%
2023/08/14	7.1	128.35	0	0.00	126.50	7.1	2,321	0.31%
2023/08/10	15.1	133.38	3	132.50	132.50	12.1	2,344	0.52%
2023/08/09	1	138.50	7	137.71	138.50	-6	2,407	-0.25%
2023/08/08	0.1	143.00	0	0.00	141.50	0.1	2,406	0.00%
2023/08/07	2	141.53	5	141.50	142.50	-3	2,413	-0.12%
2023/08/04	4	142.25	0	0.00	143.00	4	2,458	0.16%
2023/08/02	1	140.50	0	0.00	140.50	1	2,484	0.04%
2023/08/01	0	0.00	1	143.50	143.50	-1	2,516	-0.04%
2023/07/31	3	142.83	1	142.50	141.00	2	2,524	0.08%
2023/07/28	8	149.13	5.3	149.34	148.00	2.7	2,540	0.11%
2023/07/27	7	144.36	5	143.70	146.00	2	2,406	0.08%
2023/07/26	0.1	132.00	0	0.00	133.00	0.1	2,364	0.00%
2023/07/25	1	130.50	4	132.00	134.00	-3	2,532	-0.12%
2023/07/24	6	130.83	0	0.00	131.00	6	2,544	0.24%
2023/07/21	3.2	137.63	0	0.00	137.00	3.2	2,558	0.13%
2023/07/20	0.2	140.50	1	140.50	140.50	-0.8	2,616	-0.03%
2023/07/19	0.3	138.50	2	139.75	138.00	-1.7	2,660	-0.06%
2023/07/18	0	0.00	7	135.50	136.00	-7	2,732	-0.26%
2023/07/17	1	138.50	0	0.00	137.00	1	2,870	0.03%
2023/07/13	1	137.50	1	139.00	137.50	0	3,160	0.00%
2023/07/12	1	137.51	1	139.50	137.50	0	3,325	0.00%
2023/07/11	1	138.00	0	0.00	138.50	1	3,505	0.03%
2023/07/10	1	137.50	1	139.00	137.50	0	3,553	0.00%
2023/07/07	0	0.00	3	136.83	137.50	-3	3,640	-0.08%
2023/07/06	6	140.83	3	139.50	139.50	3	3,780	0.08%
2023/07/05	2	143.50	3	143.50	143.00	-1	3,800	-0.03%
2023/07/03	0	0.00	1	142.50	142.50	-1	3,883	-0.03%
2023/06/30	1	142.50	0	0.00	143.00	1	3,882	0.03%
2023/06/28	1	142.00	0	0.00	142.00	1	3,884	0.03%
2023/06/27	8	143.19	0	0.00	141.00	8	3,905	0.20%
2023/06/26	10	150.75	6	150.00	150.00	4	3,915	0.10%
2023/06/21	8	155.19	1	154.50	154.50	7	3,917	0.18%
2023/06/20	1	159.00	0	0.00	157.50	1	3,928	0.03%
2023/06/19	5	159.00	4	159.63	160.50	1	3,977	0.02%
2023/06/16	7	160.64	9	160.56	160.00	-2	4,026	-0.05%
2023/06/15	0	0.00	2	167.25	168.00	-2	3,966	-0.05%
2023/06/14	7	165.21	2	164.75	164.50	5	4,044	0.12%
2023/06/13	14	169.39	6	167.58	167.00	8	4,042	0.20%
2023/06/12	2	165.50	9	166.06	168.00	-7	4,040	-0.17%
2023/06/09	0	0.00	2	162.50	162.00	-2	4,005	-0.05%
2023/06/08	1	159.50	1	160.50	161.50	0	4,064	0.00%
2023/06/07	0	0.00	1	162.00	162.00	-1	4,145	-0.02%
2023/06/06	4	158.38	3	159.50	160.00	1	4,226	0.02%
2023/06/05	2	160.50	4	161.00	161.00	-2	4,265	-0.05%
2023/06/02	3	158.83	3	158.67	159.00	0	4,281	0.00%
2023/06/01	1	158.50	0	0.00	158.50	1	4,357	0.02%
2023/05/31	0	0.00	1	159.00	159.00	-1	4,553	-0.02%
2023/05/30	0	0.00	2	154.50	155.50	-2	4,659	-0.04%
2023/05/29	0	0.00	1	154.00	154.00	-1	4,750	-0.02%
2023/05/26	1	151.50	0	0.00	152.00	1	4,807	0.02%
2023/05/25	0	0.00	2	154.25	153.50	-2	4,952	-0.04%
2023/05/24	2	152.75	0	0.00	153.50	2	5,150	0.04%
2023/05/23	2	155.00	0	0.00	155.00	2	5,483	0.04%
2023/05/22	6	155.00	0	0.00	154.50	6	5,892	0.10%
2023/05/19	1	154.50	1	152.50	152.50	0	6,894	0.00%
2023/05/16	0	0.00	1	152.50	153.50	-1	7,100	-0.01%
2023/05/15	4.1	149.10	4	147.88	148.00	0.1	7,069	0.00%
2023/05/12	2	152.75	1	153.50	155.50	1	7,031	0.01%
2023/05/11	0	155.50	1	155.50	155.50	-1	7,061	-0.01%
2023/05/09	2	155.75	2	153.50	153.50	0	7,224	0.00%
2023/05/04	4	154.75	1	154.00	154.50	3	7,351	0.04%
2023/05/03	1	159.50	0	0.00	160.00	1	7,304	0.01%
2023/05/02	1	158.00	1	158.50	156.50	0	7,439	0.00%
2023/04/28	8	162.63	5	164.00	158.00	3	7,469	0.04%
2023/04/25	1	162.00	6	155.83	157.50	-5	7,555	-0.07%
2023/04/21	2	160.00	0	0.00	156.00	2	7,779	0.03%
2023/04/20	3.1	166.64	2	166.00	163.50	1.1	7,952	0.01%
2023/04/19	12	180.58	6	178.58	173.50	6	8,190	0.07%
2023/04/18	6	185.00	10	184.55	184.50	-4	8,378	-0.05%
2023/04/17	1	181.00	1	181.50	181.00	0	8,475	0.00%
2023/04/14	3	180.17	11.2	180.93	182.50	-8.2	8,436	-0.10%
2023/04/13	0.1	174.50	0	0.00	174.50	0.1	8,414	0.00%
2023/04/12	2.1	176.15	2	177.25	176.00	0.1	8,385	0.00%
2023/04/11	2	178.75	9.3	178.21	179.00	-7.3	8,325	-0.09%
2023/04/10	2.1	171.57	0	0.00	170.50	2.1	8,223	0.03%
2023/04/07	0.1	174.50	8	176.44	173.50	-7.9	8,328	-0.09%
2023/04/06	0	0.00	1	169.50	169.50	-1	8,236	-0.01%
2023/03/30	0	0.00	2	167.00	167.00	-2	8,245	-0.02%
2023/03/29	2	164.25	1	165.00	165.00	1	8,245	0.01%
2023/03/28	1	167.50	1	168.00	167.00	0	8,264	0.00%
2023/03/27	2	172.75	2	174.25	170.50	0	8,261	0.00%
2023/03/24	2	176.25	2.4	176.27	174.50	-0.4	8,263	0.00%
2023/03/23	6.1	174.89	4	175.88	177.00	2.1	8,309	0.03%
2023/03/22	5.2	177.29	6	177.25	176.00	-0.8	8,285	-0.01%
2023/03/21	0	0.00	3	175.17	175.50	-3	8,227	-0.04%
2023/03/20	9	174.06	13	173.65	174.50	-4	8,162	-0.05%
2023/03/17	0	0.00	1	171.00	171.00	-1	8,124	-0.01%
2023/03/16	7	168.14	7	168.00	168.00	0	8,040	0.00%
2023/03/15	1	170.00	1	172.50	167.50	0	8,036	0.00%
2023/03/14	0.1	163.50	0	0.00	166.00	0.1	8,043	0.00%
2023/03/13	8	162.13	4	163.75	163.50	4	8,172	0.05%
2023/03/10	3	167.17	3	166.50	165.50	0	8,167	0.00%
2023/03/09	21	174.26	13	171.88	172.00	8	8,123	0.10%
2023/03/08	3	175.00	4.3	176.42	177.00	-1.3	8,065	-0.02%
2023/03/07	3	176.83	2	175.50	175.50	1	8,032	0.01%
2023/03/06	0	0.00	5	176.90	176.00	-5	8,015	-0.06%
2023/03/03	14	173.89	11.3	174.59	174.50	2.7	7,949	0.03%
2023/03/02	8	174.88	10	174.10	175.00	-2	7,760	-0.03%
2023/03/01	8	169.69	10	169.90	170.00	-2	7,633	-0.03%
2023/02/24	23	168.07	22	166.68	166.50	1	7,552	0.01%
2023/02/23	15	169.77	18	169.67	168.50	-3	7,509	-0.04%
2023/02/22	29	170.83	7	168.79	169.00	22	7,412	0.30%
2023/02/21	33.2	180.93	31.2	181.25	179.50	2	7,333	0.03%
2023/02/20	11	169.27	20	171.38	181.00	-9	7,155	-0.13%
2023/02/17	30	164.02	29	162.98	165.50	1	6,858	0.01%
2023/02/16	2	150.75	25	155.56	158.50	-23	6,025	-0.38%
2023/02/15	5	145.30	0.4	146.86	144.50	4.6	6,039	0.08%
2023/02/14	0	0.00	2	143.75	145.00	-2	6,152	-0.03%
2023/02/13	0.2	142.00	0	0.00	140.50	0.2	6,659	0.00%
2023/02/09	12.1	145.34	0	0.00	143.50	12.1	6,815	0.18%
2023/02/08	3.1	148.02	324	148.46	147.50	-320.9	6,789	-4.73%	大賣/鉅額交易
2023/02/07	1.2	143.75	6	145.92	146.50	-4.8	6,656	-0.07%
2023/02/06	1	141.50	5	141.00	141.00	-4	6,628	-0.06%
2023/02/03	192	142.77	0	0.00	141.00	192	6,621	2.90%	大買/鉅額交易
2023/02/02	132	145.32	5	146.00	148.00	127	6,567	1.93%	大買/鉅額交易
2023/02/01	5	143.30	1	143.00	143.00	4	6,528	0.06%
2023/01/31	13	144.23	41	142.30	144.00	-28	6,539	-0.43%
2023/01/30	1	140.50	10	140.80	142.00	-9	6,434	-0.14%
2023/01/17	9	134.39	4	135.63	135.50	5	6,421	0.08%
2023/01/16	6.1	139.50	7	139.71	138.00	-0.9	6,464	-0.01%
2023/01/13	1	136.50	2	139.25	139.50	-1	6,533	-0.02%
2023/01/12	12	140.71	7	141.15	141.00	5	6,501	0.08%
2023/01/11	7	141.93	8	142.38	142.50	-1	6,492	-0.02%
2023/01/10	7	139.86	30	140.38	141.50	-23	6,728	-0.34%
2023/01/09	12	137.00	16	137.13	137.00	-4	6,614	-0.06%
2023/01/06	29	131.34	36	129.44	133.00	-7	6,260	-0.11%
2023/01/05	13	127.92	11	127.82	127.00	2	5,932	0.03%
2023/01/04	2	124.50	9	125.33	126.00	-7	5,738	-0.12%
2023/01/03	11	120.82	9	121.78	123.00	2	5,628	0.04%
2022/12/30	3	118.67	2	115.50	115.50	1	5,479	0.02%
2022/12/29	2	116.25	3	116.33	117.50	-1	5,479	-0.02%
2022/12/28	10	117.10	4	116.50	116.00	6	5,504	0.11%
2022/12/27	9	122.44	12	123.00	121.50	-3	5,482	-0.05%
2022/12/23	2	115.00	1	116.00	117.00	1	5,387	0.02%
2022/12/22	3	116.00	0	0.00	116.00	3	5,400	0.06%
2022/12/20	1	114.00	0	0.00	115.00	1	5,484	0.02%
2022/12/19	6	122.00	0	0.00	120.50	6	5,499	0.11%
2022/12/16	3	119.00	1	120.50	121.50	2	5,490	0.04%
2022/12/15	4	123.25	5	124.60	122.50	-1	5,462	-0.02%
2022/12/13	1	116.00	0.1	116.00	115.50	0.9	5,358	0.02%
2022/12/12	1	116.00	1	116.50	116.50	0	5,358	0.00%
2022/12/08	0	117.50	0	0.00	120.00	0	5,345	0.00%
2022/12/07	2	119.99	4	118.63	117.50	-2	5,331	-0.04%
2022/12/06	6	122.92	3	123.33	121.00	3	5,297	0.06%
2022/12/05	10	131.20	8	132.00	128.00	2	5,222	0.04%
2022/12/02	3	128.00	2	128.50	128.00	1	5,051	0.02%
2022/11/30	3	123.83	4	124.88	125.00	-1	4,964	-0.02%
2022/11/29	1	121.00	0	0.00	121.00	1	4,974	0.02%
2022/11/28	1	123.00	1	124.00	122.00	0	4,960	0.00%
2022/11/25	2	123.50	1	120.50	120.50	1	4,962	0.02%
2022/11/24	3	122.67	2	124.25	124.50	1	4,965	0.02%
2022/11/23	1	122.00	0	0.00	120.50	1	4,938	0.02%
2022/11/22	3	120.33	1	120.50	120.50	2	4,946	0.04%
2022/11/21	1	124.00	5	123.00	120.00	-4	4,934	-0.08%
2022/11/18	8	124.94	8	127.13	123.00	0	4,923	0.00%
2022/11/17	5	127.00	5	127.00	127.00	0	4,886	0.00%
2022/11/16	4	128.13	9	129.39	129.00	-5	4,805	-0.10%
2022/11/15	3	122.17	7	125.93	127.50	-4	4,727	-0.08%
2022/11/14	6	119.75	5	120.60	123.50	1	4,713	0.02%
2022/11/11	6	125.67	18	126.42	123.00	-12	4,723	-0.25%
2022/11/10	8	126.00	9	125.17	125.00	-1	4,583	-0.02%
2022/11/09	65	124.94	77.1	124.22	125.50	-12.1	4,502	-0.27%
2022/11/08	5	115.50	9	118.11	121.00	-4	4,138	-0.10%
2022/11/07	9	108.94	3	110.17	110.00	6	4,134	0.15%
2022/11/04	1	106.00	1	106.50	106.50	0	4,062	0.00%
2022/11/03	1	106.00	1	107.50	108.00	0	4,050	0.00%
2022/11/02	3	106.00	1	106.00	105.50	2	4,032	0.05%
2022/11/01	2	103.50	1	103.50	103.50	1	4,043	0.02%
2022/10/31	7	105.50	7	103.64	104.00	0	4,042	0.00%
2022/10/28	1	102.50	1	102.00	102.00	0	4,111	0.00%
2022/10/27	15	104.63	2	105.00	105.50	13	4,100	0.32%
2022/10/26	7	104.50	6	102.50	104.50	1	4,061	0.02%
2022/10/25	2	103.25	0	0.00	103.50	2	4,011	0.05%
2022/10/24	3	109.50	5	107.90	105.50	-2	3,958	-0.05%
2022/10/21	4	108.88	1	105.50	105.00	3	3,877	0.08%
2022/10/20	5	109.90	2	109.75	110.50	3	3,736	0.08%
2022/10/19	4	110.88	13	111.73	112.00	-9	3,619	-0.25%
2022/10/18	12	109.92	13	110.96	111.50	-1	3,478	-0.03%
2022/10/17	7	100.44	11	103.05	107.50	-4	3,097	-0.13%
2022/10/14	2	97.95	4	97.50	98.00	-2	2,972	-0.07%
2022/10/13	4	96.10	3	90.57	89.10	1	2,990	0.03%
2022/10/12	4	96.90	4	96.38	96.60	0	2,967	0.00%
2022/10/11	1	97.60	1	98.70	98.30	0	2,953	0.00%
2022/10/07	1	101.50	0	102.50	100.50	1	2,949	0.03%
2022/10/06	1	98.50	3	98.80	100.00	-2	2,965	-0.07%
2022/10/05	7	101.36	6	100.40	100.00	1	2,988	0.03%
2022/10/04	2	99.10	1	99.00	101.00	1	2,962	0.03%
2022/09/29	0	0.00	4	91.85	90.80	-4	2,983	-0.13%
2022/09/28	6	90.30	3	90.60	90.20	3	3,006	0.10%
2022/09/27	5	96.24	0	0.00	96.00	5	3,039	0.16%
2022/09/26	0	101.00	4	97.95	97.60	-4	3,029	-0.13%
2022/09/23	0	0.00	1	109.00	105.50	-1	3,047	-0.03%
2022/09/22	0	107.00	0	0.00	109.00	0	3,063	0.00%
2022/09/21	0	109.00	1	108.00	108.00	-1	3,083	-0.03%
2022/09/20	0	0.00	1	109.00	110.00	-1	3,102	-0.03%
2022/09/16	2	110.25	0	0.00	109.00	2	3,147	0.06%
2022/09/15	1	112.00	0	0.00	112.00	1	3,187	0.03%
2022/09/13	1	115.00	0	0.00	114.50	1	3,283	0.03%
2022/09/12	2	118.25	2	117.50	117.00	0	3,343	0.00%
2022/09/07	2	114.50	2	113.25	114.00	0	3,426	0.00%
2022/09/06	3	115.50	3	115.00	115.00	0	3,427	0.00%
2022/09/05	6	118.42	4	116.75	116.00	2	3,434	0.06%
2022/09/02	0	0.00	3	124.17	123.50	-3	3,403	-0.09%
2022/09/01	3	123.33	2	123.75	122.00	1	3,414	0.03%
2022/08/31	3	123.00	3	126.83	127.50	0	3,398	0.00%
2022/08/29	1	123.00	3	121.83	122.50	-2	3,397	-0.06%
2022/08/26	1	126.00	0	0.00	125.50	1	3,418	0.03%
2022/08/25	2	127.00	2.2	126.73	125.50	-0.2	3,546	-0.01%
2022/08/24	1	124.00	1	124.50	124.00	0	3,720	0.00%
2022/08/23	1	125.00	0	0.00	125.00	1	3,712	0.03%
2022/08/22	3	130.33	1	127.50	127.50	2	3,696	0.05%
2022/08/19	7	128.79	1	132.00	127.50	6	3,623	0.17%
2022/08/18	5	130.10	8	130.94	130.00	-3	3,525	-0.09%
2022/08/17	1	122.50	1	121.00	121.50	0	3,343	0.00%
2022/08/16	8.1	122.25	6	122.67	122.50	2.1	3,325	0.06%
2022/08/15	16	121.59	12	123.63	123.50	4	3,290	0.12%
2022/08/12	0	0.00	3	109.50	117.50	-3	3,119	-0.10%
2022/08/11	2	107.50	1	108.00	107.00	1	3,041	0.03%
2022/08/10	3	104.50	3	105.33	105.00	0	3,069	0.00%
2022/08/09	2	107.00	2	107.50	106.50	0	3,062	0.00%
2022/08/08	3	107.83	3	107.33	107.00	0	3,071	0.00%
2022/08/05	3	105.67	1	107.00	105.00	2	3,021	0.07%
2022/08/04	3	103.83	0	0.00	104.50	3	2,996	0.10%
2022/08/02	1	138.00	0	0.00	136.00	1	2,857	0.04%
2022/07/29	1	141.50	0	0.00	141.50	1	2,907	0.03%
2022/07/28	6	144.50	4	143.75	143.00	2	2,904	0.07%
2022/07/27	0	0.00	1	146.00	147.00	-1	2,882	-0.03%
2022/07/26	3	142.33	3	141.83	142.50	0	2,882	0.00%
2022/07/25	0	0.00	1	144.00	145.00	-1	2,919	-0.03%
2022/07/22	0	0.00	1	147.00	146.00	-1	2,941	-0.03%
2022/07/21	0	0.00	3	145.50	147.00	-3	2,959	-0.10%
2022/07/20	2	144.75	2	143.00	144.00	0	2,950	0.00%
2022/07/19	0	0.00	1	137.00	139.00	-1	2,926	-0.03%
2022/07/18	1	137.00	3	138.00	136.50	-2	2,925	-0.07%
2022/07/15	9	133.56	0	0.00	134.50	9	2,932	0.31%
2022/07/14	1	131.50	16	132.81	133.50	-15	2,917	-0.51%
2022/07/13	14	130.82	4	130.75	130.00	10	2,897	0.35%
2022/07/12	2	124.75	2	124.25	124.50	0	2,865	0.00%
2022/07/11	1	128.00	1	129.00	129.00	0	2,867	0.00%
2022/07/08	4	132.25	5	132.20	132.00	-1	2,857	-0.03%
2022/07/07	1	122.50	3	124.17	128.50	-2	2,818	-0.07%
2022/07/06	6	125.42	3	127.17	122.50	3	2,781	0.11%
2022/07/05	1	129.50	0	0.00	128.50	1	2,753	0.04%
2022/07/04	1	129.50	3	130.00	130.00	-2	2,670	-0.07%
2022/07/01	7	131.29	15	132.97	127.50	-8	2,669	-0.30%
2022/06/30	2	135.75	1	136.00	135.00	1	2,602	0.04%
2022/06/29	3	141.33	8	139.75	140.50	-5	2,576	-0.19%
2022/06/28	9	142.94	0	0.00	140.50	9	2,551	0.35%
2022/06/27	10	145.85	8	145.81	146.00	2	2,535	0.08%
2022/06/24	4	142.50	3	144.17	140.00	1	2,512	0.04%
2022/06/23	6	141.75	6	142.25	141.50	0	2,494	0.00%
2022/06/22	2	140.50	3	141.67	140.50	-1	2,456	-0.04%
2022/06/20	1	148.00	1	151.50	146.50	0	2,378	0.00%
2022/06/17	3	158.83	3	160.33	158.00	0	2,321	0.00%
2022/06/16	1.5	174.50	0	0.00	165.00	1.5	2,276	0.07%
2022/06/15	1	175.00	1	176.00	173.00	0	2,267	0.00%
2022/06/13	6	174.50	1	174.50	172.50	5	2,286	0.22%
2022/06/10	3	180.84	3	182.50	180.50	0	2,287	0.00%
2022/06/08	1.1	187.45	2	188.00	186.00	-0.9	2,281	-0.04%
2022/06/07	0.1	188.00	3	187.17	186.50	-2.9	2,291	-0.13%
2022/06/06	3	189.17	0	0.00	190.50	3	2,290	0.13%
2022/06/02	141.1	198.04	101	198.40	196.00	40.1	2,280	1.76%	大買/大賣/
2022/06/01	7	196.50	73	197.73	199.00	-66	2,180	-3.03%
2022/05/31	0	0.00	0	184.53	184.00	0	1,983	0.00%
2022/05/30	3	178.67	1	180.00	182.00	2	1,991	0.10%
2022/05/27	26.1	175.00	2	175.50	176.00	24.1	2,009	1.20%
2022/05/26	1.1	175.84	1	173.00	173.50	0.1	2,059	0.01%
2022/05/24	1.1	180.56	2	175.75	174.50	-0.9	2,158	-0.04%
2022/05/23	2.1	182.48	0	0.00	180.50	2.1	2,188	0.10%
2022/05/20	4	187.75	3	188.50	187.00	1	2,176	0.05%
2022/05/19	9	183.44	8	185.06	189.50	1	2,181	0.05%
2022/05/18	2	190.25	1	189.50	189.00	1	2,160	0.05%
2022/05/17	0	0.00	2	181.00	182.50	-2	2,120	-0.09%
2022/05/16	1	183.00	1	180.50	176.50	0	2,128	0.00%
2022/05/10	2	178.25	4	174.88	180.00	-2	2,238	-0.09%
2022/05/09	5	176.20	0	0.00	175.00	5	2,281	0.22%
2022/05/06	9	183.22	2	180.76	183.00	7	2,294	0.30%
2022/05/05	3.4	183.64	4	183.38	181.00	-0.6	2,285	-0.03%
2022/05/04	1	178.50	4	179.38	179.00	-3	2,293	-0.13%
2022/05/03	2	176.00	1	177.00	179.50	1	2,330	0.04%
2022/04/29	16.1	177.06	11	174.64	175.50	5.1	2,383	0.21%
2022/04/28	1	169.00	1	169.50	170.00	0	2,389	0.00%
2022/04/27	6	160.08	2	161.00	165.00	4	2,384	0.17%
2022/04/26	2	175.76	1	172.50	172.50	1	2,373	0.04%
2022/04/25	0	177.00	1	176.50	176.00	-1	2,426	-0.04%
2022/04/21	1	186.00	1	187.00	188.00	0	2,549	0.00%
2022/04/20	1	189.50	1	188.00	188.00	0	2,676	0.00%
2022/04/19	0	0.00	1	187.50	187.50	-1	3,000	-0.03%
2022/04/18	1	191.00	3	189.33	186.00	-2	3,069	-0.07%
2022/04/15	2	191.25	0	0.00	191.00	2	3,135	0.06%
2022/04/14	2	201.50	1	200.00	200.00	1	3,263	0.03%
2022/04/13	2	201.25	4	201.75	201.00	-2	3,455	-0.06%
2022/04/12	0	0.00	1	197.50	199.50	-1	3,688	-0.03%
2022/04/11	4	201.00	1	201.50	201.00	3	3,765	0.08%
2022/04/08	4	201.00	0	0.00	203.00	4	3,789	0.11%
2022/04/07	11	203.32	3	199.50	199.50	8	3,811	0.21%
2022/04/01	1	204.00	1	205.00	205.50	0	3,868	0.00%
2022/03/31	2	207.25	3	206.00	205.50	-1	3,920	-0.03%
2022/03/30	3	208.50	1	209.00	209.00	2	4,063	0.05%
2022/03/29	2	210.50	2	207.50	208.00	0	4,131	0.00%
2022/03/28	6	207.67	0	0.00	207.50	6	4,205	0.14%
2022/03/25	8	215.44	4	214.63	212.50	4	4,322	0.09%
2022/03/24	4	214.00	4	215.25	215.50	0	4,511	0.00%
2022/03/23	2	216.00	3	216.33	216.00	-1	4,764	-0.02%
2022/03/22	8	214.31	4	214.00	213.50	4	5,253	0.08%
2022/03/21	4	219.13	0	0.00	217.50	4	5,380	0.07%
2022/03/18	3	215.67	4	217.38	218.00	-1	5,444	-0.02%
2022/03/17	7	213.50	5	214.70	215.50	2	5,503	0.04%
2022/03/16	10	207.60	10	206.60	207.00	0	5,541	0.00%
2022/03/15	2	206.25	3	206.33	204.00	-1	5,606	-0.02%
2022/03/14	0	0.00	1	213.00	214.50	-1	5,694	-0.02%
2022/03/11	1	211.50	1	209.00	210.50	0	6,001	0.00%
2022/03/10	3	211.67	3	213.00	213.00	0	6,114	0.00%
2022/03/09	0	0.00	6	203.33	204.50	-6	6,145	-0.10%
2022/03/08	3.1	202.14	4	201.00	198.00	-1	6,239	-0.02%
2022/03/07	6	209.67	7	206.71	205.50	-1	6,302	-0.02%
2022/03/04	2.1	218.99	4	218.38	217.50	-2	6,327	-0.03%
2022/03/03	7	221.79	10	221.65	220.00	-3	6,458	-0.05%
2022/03/02	13	220.08	11	219.91	220.00	2	6,569	0.03%
2022/03/01	12	223.25	9	224.28	222.50	3	6,584	0.05%
2022/02/25	13	218.38	15	219.33	221.00	-2	6,628	-0.03%
2022/02/24	5	217.90	4	217.00	213.50	1	6,683	0.02%
2022/02/23	5	215.20	7	217.71	220.00	-2	6,765	-0.03%
2022/02/22	2	216.50	1	211.50	211.50	1	7,017	0.01%
2022/02/21	2	214.00	1	216.51	218.50	1	7,564	0.01%
2022/02/18	7	213.36	7	214.64	217.50	0	8,065	0.00%
2022/02/17	6	218.75	1.2	217.60	217.50	4.8	8,201	0.06%
2022/02/16	0.1	219.00	2	218.75	219.00	-1.9	8,291	-0.02%
2022/02/15	1	213.00	1	215.00	213.50	0	8,324	0.00%
2022/02/14	1	214.50	1	210.00	212.00	0	8,398	0.00%
2022/02/11	1.1	221.43	2	222.25	220.00	-0.9	8,439	-0.01%
2022/02/10	9.1	224.21	6	222.83	220.50	3.1	8,669	0.04%
2022/02/09	7	220.88	6	221.83	225.00	1	8,714	0.01%
2022/02/08	3	211.67	3	214.33	215.00	0	8,781	0.00%
2022/02/07	3	204.17	3	205.83	208.00	0	8,799	0.00%
2022/01/26	5	206.80	6	208.92	207.50	-1	8,873	-0.01%
2022/01/25	15	211.13	12	207.42	206.00	3	8,938	0.03%
2022/01/24	4	209.00	5	211.30	213.50	-1	8,997	-0.01%
2022/01/21	2	212.25	3	212.83	211.00	-1	9,094	-0.01%
2022/01/20	2	219.25	2	220.00	221.00	0	9,324	0.00%
2022/01/19	2	220.75	1	222.00	221.50	1	9,417	0.01%
2022/01/18	8	226.81	5	227.30	224.00	3	9,573	0.03%
2022/01/17	4	224.00	1	224.00	225.00	3	9,576	0.03%
2022/01/14	6	218.33	6	219.67	224.50	0	9,618	0.00%
2022/01/13	22	217.16	21	217.55	223.00	1	9,859	0.01%
2022/01/12	13.1	220.70	15	219.60	216.50	-1.9	9,788	-0.02%
2022/01/11	27	237.72	24	239.15	235.00	3	9,581	0.03%
2022/01/10	1	242.00	2	243.75	245.50	-1	9,588	-0.01%
2022/01/07	21	247.71	18	242.03	240.00	3	9,654	0.03%
2022/01/06	11.1	254.94	10	255.05	250.00	1.1	9,635	0.01%
2022/01/05	45.2	274.07	39	277.68	262.50	6.2	9,570	0.06%
2022/01/04	4	282.75	5	285.90	282.50	-1	9,419	-0.01%
2022/01/03	2	282.00	2	283.00	282.50	0	9,494	0.00%
2021/12/30	1	278.50	2	280.00	282.00	-1	9,616	-0.01%
2021/12/29	2	279.00	4	278.63	278.50	-2	9,888	-0.02%
2021/12/28	5	281.30	4	282.25	278.50	1	10,125	0.01%
2021/12/27	1	281.50	3	282.00	284.00	-2	10,187	-0.02%
2021/12/24	11	285.41	7	285.71	282.50	4	10,270	0.04%
2021/12/23	1	282.50	3	282.83	282.00	-2	10,288	-0.02%
2021/12/22	4	283.63	5	284.50	281.00	-1	10,301	-0.01%
2021/12/21	3	281.83	16	282.06	282.50	-13	10,381	-0.13%
2021/12/20	25	285.66	11	285.82	282.50	14	10,307	0.14%
2021/12/17	6	286.25	8	286.69	290.50	-2	10,192	-0.02%
2021/12/16	14	287.04	42.4	286.80	287.00	-28.4	9,992	-0.28%
2021/12/15	9	270.06	14	268.89	272.50	-5	9,609	-0.05%
2021/12/14	19	261.58	13	264.38	259.00	6	9,553	0.06%
2021/12/13	7	267.57	8.1	268.18	270.50	-1.1	9,539	-0.01%
2021/12/10	14	263.54	14	264.39	265.50	0	9,557	0.00%
2021/12/09	7	268.64	5	266.80	261.50	2	9,555	0.02%
2021/12/08	10	270.30	19	270.92	268.50	-9	9,555	-0.09%
2021/12/07	16.1	272.35	7	270.71	267.00	9.1	9,599	0.09%
2021/12/06	1	258.50	13	259.88	264.50	-12	9,410	-0.13%
2021/12/03	7	255.57	11	255.27	254.50	-4	9,447	-0.04%
2021/12/02	10	257.30	9	257.61	254.50	1	9,558	0.01%
2021/12/01	3	255.00	5	252.90	257.50	-2	9,695	-0.02%
2021/11/30	14	248.11	10	248.75	248.50	4	9,809	0.04%
2021/11/29	11.9	243.89	11	245.05	246.50	0.9	9,874	0.01%
2021/11/26	61	253.55	64	256.41	251.00	-3	9,929	-0.03%
2021/11/25	7	257.07	3	255.83	253.00	4	10,021	0.04%
2021/11/24	38	254.46	50	257.26	257.50	-12	10,071	-0.12%
2021/11/23	25	259.42	6	258.00	256.50	19	10,093	0.19%
2021/11/22	10	266.45	5	267.30	265.50	5	10,135	0.05%
2021/11/19	142	269.83	152	270.28	268.50	-10	10,232	-0.10%	大買/大賣/
2021/11/18	96	267.09	82.3	269.68	264.50	13.7	10,168	0.13%
2021/11/17	38.1	250.39	50	248.63	255.00	-11.9	9,799	-0.12%
2021/11/16	39	231.27	28	230.80	232.00	11	9,604	0.11%
2021/11/15	5	226.80	3	227.33	226.00	2	9,735	0.02%
2021/11/12	6	221.67	2	223.50	221.00	4	10,128	0.04%
2021/11/11	9	220.94	11	220.23	220.00	-2	10,218	-0.02%
2021/11/10	2	219.00	2	218.00	219.50	0	10,290	0.00%
2021/11/09	71	223.58	71	225.73	221.50	0	10,373	0.00%
2021/11/08	7	215.21	11	215.32	216.00	-4	10,265	-0.04%
2021/11/05	5	210.50	9	210.89	211.50	-4	10,462	-0.04%
2021/11/04	6	206.17	1	207.50	205.50	5	10,533	0.05%
2021/11/03	0	0.00	5	208.10	208.50	-5	10,766	-0.05%
2021/11/02	55	204.68	5	203.00	200.50	50	10,905	0.46%
2021/11/01	14	209.32	5	212.40	208.50	9	11,120	0.08%
2021/10/29	35	216.49	28	214.89	213.00	7	11,295	0.06%
2021/10/28	66	215.17	83	216.28	216.50	-17	11,663	-0.15%
2021/10/27	2	202.75	39	203.41	205.00	-37	11,675	-0.32%
2021/10/26	6	200.58	6	199.75	199.50	0	11,770	0.00%
2021/10/25	5	189.80	3	188.83	193.50	2	11,769	0.02%
2021/10/22	3	190.17	8	191.13	191.00	-5	11,912	-0.04%
2021/10/21	46	202.04	35	205.79	194.50	11	12,062	0.09%
2021/10/20	2	190.50	3	192.17	193.50	-1	12,121	-0.01%
2021/10/19	1	190.00	9	191.17	191.00	-8	12,609	-0.06%
2021/10/18	5	184.20	5	186.20	185.50	0	12,719	0.00%
2021/10/15	9	186.28	5	186.10	185.00	4	12,805	0.03%
2021/10/14	3	183.83	4	184.25	184.00	-1	12,805	-0.01%
2021/10/13	37	178.39	38.1	183.58	177.00	-1.1	12,715	-0.01%
2021/10/12	16	184.84	16	184.59	181.50	0	12,664	0.00%
2021/10/08	6	193.33	9	194.22	188.50	-3	12,660	-0.02%
2021/10/07	10	193.10	7	194.14	191.50	3	12,590	0.02%
2021/10/06	18	190.47	16	192.44	189.00	2	12,516	0.02%
2021/10/05	11	183.09	12	183.50	195.50	-1	12,300	-0.01%
2021/10/04	3	182.66	7	181.21	178.00	-4	12,103	-0.03%
2021/10/01	9	191.16	3	193.00	189.50	6	12,057	0.05%
2021/09/30	16	193.53	15	195.83	195.50	1	12,032	0.01%
2021/09/29	10	201.60	8	201.31	199.00	2	12,076	0.02%
2021/09/28	24	211.79	21	214.79	208.50	3	12,365	0.02%
2021/09/27	5	210.20	3	212.67	214.00	2	12,396	0.02%
2021/09/24	3	206.50	4	207.50	207.50	-1	12,606	-0.01%
2021/09/23	6	201.67	6	204.00	201.50	0	12,705	0.00%
2021/09/22	2	200.75	2	200.50	200.50	0	12,799	0.00%
2021/09/17	0	0.00	1	213.50	213.50	-1	12,770	-0.01%
2021/09/16	1	210.50	2	206.00	206.00	-1	12,761	-0.01%
2021/09/14	1	210.50	0	0.00	210.00	1	12,875	0.01%
2021/09/13	2	210.75	1	210.00	210.00	1	12,984	0.01%
2021/09/10	5	214.50	5	217.00	218.00	0	13,122	0.00%
2021/09/09	3	211.00	1.1	214.00	213.50	1.9	13,053	0.01%
2021/09/08	5.1	206.03	5	210.00	207.00	0.1	13,004	0.00%
2021/09/07	25	214.08	5	216.10	213.00	20	13,018	0.15%
2021/09/06	18	220.58	27	221.56	212.00	-9	13,121	-0.07%
2021/09/03	87	232.55	98	234.22	231.50	-11	13,002	-0.08%
2021/09/02	5	233.20	6	229.33	228.00	-1	13,116	-0.01%
2021/09/01	8	234.44	10	236.10	237.00	-2	13,352	-0.01%
2021/08/31	16	231.78	17	233.29	229.00	-1	13,326	-0.01%
2021/08/30	11	224.14	13	226.23	226.50	-2	13,286	-0.02%
2021/08/27	12	224.29	10	225.20	226.50	2	13,384	0.01%
2021/08/26	51	225.79	41	230.12	226.00	10	13,595	0.07%
2021/08/25	18	224.25	33	229.21	232.00	-15	13,844	-0.11%
2021/08/24	28	228.00	14	222.50	222.50	14	14,243	0.10%
2021/08/23	17	233.91	15	234.20	234.00	2	14,417	0.01%
2021/08/20	8	226.56	12	226.96	228.00	-4	14,704	-0.03%
2021/08/19	15	233.96	84	227.98	221.00	-69	15,041	-0.46%
2021/08/18	43.3	231.39	42.1	235.88	245.50	1.2	15,380	0.01%
2021/08/17	9.1	255.74	18	249.75	248.00	-8.9	15,221	-0.06%
2021/08/16	13	261.00	8	264.81	263.50	5	15,504	0.03%
2021/08/13	10.2	269.93	9	266.50	266.50	1.2	15,771	0.01%
2021/08/12	15	279.73	12	278.42	277.00	3	16,288	0.02%
2021/08/11	12	288.54	13.3	288.35	281.00	-1.3	16,540	-0.01%
2021/08/10	12	293.38	6.3	293.65	293.50	5.7	16,531	0.03%
2021/08/09	50	305.39	36	303.33	291.00	14	16,737	0.08%
2021/08/06	30	312.07	17	314.32	308.00	13	17,109	0.08%
2021/08/05	12	310.58	13.3	313.13	313.00	-1.3	17,368	-0.01%
2021/08/04	11	301.86	12	303.79	311.50	-1	17,775	-0.01%
2021/08/03	33	303.18	23	303.80	302.50	10	17,640	0.06%
2021/08/02	3	303.50	10	304.65	308.00	-7	17,509	-0.04%
2021/07/30	20	283.58	4	287.13	280.00	16	17,665	0.09%
2021/07/29	11	276.68	3	278.20	277.00	8	17,938	0.04%
2021/07/28	8	283.05	19	277.84	275.00	-11	17,987	-0.06%
2021/07/27	40	303.74	10	308.35	294.00	30	18,201	0.17%
2021/07/26	49	308.69	75	306.39	308.00	-26	18,245	-0.14%
2021/07/23	97	300.49	78	303.28	293.00	19	18,170	0.10%
2021/07/22	15	273.97	17	284.44	292.00	-2	17,903	-0.01%
2021/07/21	15	267.33	21	266.24	265.50	-6	17,884	-0.03%
2021/07/20	4.2	287.21	13	281.77	280.00	-8.8	17,950	-0.05%
2021/07/19	0	0.00	6	298.92	298.00	-6	18,202	-0.03%
2021/07/16	4	293.88	13	299.08	293.00	-9	18,493	-0.05%
2021/07/15	3	293.33	6	297.75	294.50	-3	18,749	-0.02%
2021/07/14	7	295.21	7	294.50	297.50	0	18,984	0.00%
2021/07/13	8	298.38	2	290.00	290.00	6	19,197	0.03%
2021/07/12	5	304.00	2	302.75	301.00	3	19,561	0.02%
2021/07/09	2.6	308.87	3	308.67	303.00	-0.4	19,967	0.00%
2021/07/08	4.5	314.28	6	317.58	313.00	-1.5	20,442	-0.01%
2021/07/07	6	319.25	1	322.00	311.50	5	20,778	0.02%
2021/07/06	17.1	323.17	12	328.29	318.00	5.1	21,045	0.02%
2021/07/05	36.1	338.24	39.1	339.74	334.00	-3	21,315	-0.01%
2021/07/02	15	317.70	16	318.94	319.50	-1	21,064	0.00%
2021/07/01	15	314.23	14	315.00	311.00	1	20,890	0.00%
2021/06/30	19	306.76	16	306.94	307.50	3	20,642	0.01%
2021/06/29	29	299.57	4	300.25	295.50	25	20,487	0.12%
2021/06/28	11	292.55	15	291.10	295.00	-4	20,342	-0.02%
2021/06/25	0	0.00	28	292.32	290.00	-28	20,256	-0.14%
2021/06/24	11	292.36	25	292.34	293.00	-14	20,188	-0.07%
2021/06/23	8	293.00	29	298.84	293.00	-21	20,102	-0.10%
2021/06/22	7	289.43	12	293.08	283.00	-5	19,932	-0.03%
2021/06/21	23.1	298.77	15	293.03	290.00	8.1	19,755	0.04%
2021/06/18	15	318.97	18	323.03	315.50	-3	19,568	-0.02%
2021/06/17	5	315.80	5	317.90	319.00	0	19,999	0.00%
2021/06/16	48	328.14	4	324.25	320.00	44	20,601	0.21%
2021/06/15	40	336.98	70.1	330.93	337.50	-30.1	20,655	-0.15%
2021/06/11	6	324.08	21	326.45	319.00	-15	20,896	-0.07%
2021/06/10	64	328.97	46	332.57	320.50	18	21,010	0.09%
2021/06/09	43	321.48	46	321.26	325.00	-3	21,136	-0.01%
2021/06/08	18	313.11	15	314.57	309.50	3	21,276	0.01%
2021/06/07	34	311.56	21	311.00	308.00	13	21,834	0.06%
2021/06/04	18	316.47	34	317.15	315.00	-16	22,590	-0.07%
2021/06/03	50	316.99	102	319.77	317.50	-52	23,132	-0.22%	大賣/
2021/06/02	25.1	309.05	33	311.27	308.00	-7.9	22,840	-0.03%
2021/06/01	158	326.77	97.2	336.48	312.50	60.8	22,469	0.27%	大買/
2021/05/31	82	336.15	71	339.64	334.00	11	21,876	0.05%
2021/05/28	97	332.58	136	335.83	330.00	-39	21,498	-0.18%	大賣/
2021/05/27	119	312.82	70.1	319.33	321.50	49	21,043	0.23%	大買/
2021/05/26	89.1	312.07	111	311.36	307.00	-21.9	20,405	-0.11%	大賣/
2021/05/25	13	295.42	22	300.93	303.50	-9	19,806	-0.05%
2021/05/24	21	256.10	108	262.53	276.00	-87	19,478	-0.45%	大賣/
2021/05/21	42	249.51	40	248.63	251.00	2	19,083	0.01%
2021/05/20	47	256.97	92	260.07	250.00	-45	18,717	-0.24%
2021/05/19	10	253.20	10	251.80	254.50	0	19,163	0.00%
2021/05/18	19	221.00	23	225.41	231.50	-4	19,224	-0.02%
2021/05/17	16	223.02	17	220.97	210.50	-1	18,991	-0.01%
2021/05/14	38.1	241.29	35	243.89	232.00	3.1	20,039	0.02%
2021/05/13	30	233.97	33	231.83	231.00	-3	21,065	-0.01%
2021/05/12	19	245.05	12	247.79	232.50	7	21,372	0.03%
2021/05/11	8	262.81	5	260.30	258.00	3	21,211	0.01%
2021/05/10	33.1	305.97	21	292.55	286.50	12.1	21,479	0.06%
2021/05/07	16	291.66	14	291.61	303.50	2	21,618	0.01%
2021/05/06	10	281.80	19	282.68	276.00	-9	21,705	-0.04%
2021/05/05	22	313.40	1	302.00	287.50	21	21,753	0.10%
2021/05/04	24	300.79	26	304.37	319.00	-2	21,894	-0.01%
2021/05/03	34.1	321.79	5	311.20	306.50	29.1	21,659	0.13%
2021/04/29	29.1	332.38	24	335.69	330.00	5.1	21,393	0.02%
2021/04/28	48	350.38	10	352.15	333.00	38	21,104	0.18%
2021/04/27	24	368.69	24	356.38	354.00	0	20,840	0.00%
2021/04/26	25	376.04	7	380.57	371.00	18	20,640	0.09%
2021/04/23	47	357.32	70	364.19	377.00	-23	20,423	-0.11%
2021/04/22	25	370.40	32	369.22	350.00	-7	20,056	-0.03%
2021/04/21	5	368.10	3	369.83	377.50	2	19,774	0.01%
2021/04/20	24	373.42	40	376.61	366.50	-16	19,463	-0.08%
2021/04/19	51	370.67	39	368.04	364.00	12	19,179	0.06%
2021/04/16	62	374.52	64	375.12	379.00	-2	18,902	-0.01%
2021/04/15	62	340.92	70	351.24	356.00	-8	19,346	-0.04%
2021/04/14	126	344.51	101	323.92	335.50	25	19,082	0.13%	大買/大賣/
2021/04/13	48	348.05	49	347.32	352.00	-1	18,903	-0.01%
2021/04/12	74	346.32	66	350.10	330.00	8	18,907	0.04%
2021/04/09	66	374.79	44	376.97	366.50	22	18,943	0.12%
2021/04/08	22	356.14	5	367.20	371.00	17	18,524	0.09%
2021/04/06	1	318.00	5	313.80	325.00	-4	18,440	-0.02%
2021/04/01	2	300.50	4	299.38	300.50	-2	18,437	-0.01%
2021/03/26	0	0.00	1	278.00	292.00	-1	18,561	-0.01%
2021/03/25	1	270.00	0	0.00	270.00	1	18,578	0.01%
2021/03/23	2	263.50	1	257.00	270.00	1	18,732	0.01%
2021/03/22	123	290.06	107	293.36	284.00	16	18,926	0.08%	大買/大賣/
2021/03/19	92	286.45	45	290.34	290.00	47	18,728	0.25%
2021/03/18	16	271.47	107	270.44	276.00	-91	18,083	-0.50%	大賣/
2021/03/17	102.1	260.37	139.1	258.50	251.00	-37	17,879	-0.21%	大買/大賣/
2021/03/16	117	248.77	65	253.11	256.50	52	18,194	0.29%	大買/
2021/03/15	17	227.62	75	227.89	233.50	-58	18,008	-0.32%
2021/03/12	50	212.17	61	216.76	212.50	-11	17,699	-0.06%
2021/03/11	101	204.17	81	209.35	209.00	20	17,452	0.11%	大買/
2021/03/10	65.1	210.35	49	211.67	199.00	16.1	16,910	0.09%
2021/03/09	60	197.03	47	199.07	203.50	13	16,298	0.08%
2021/03/08	7	190.86	0	190.50	188.00	7	15,699	0.04%
2021/03/05	3	209.83	1	210.00	208.50	2	15,741	0.01%
2021/03/04	0	0.00	2	223.50	216.50	-2	15,765	-0.01%
2021/03/02	0	0.00	2	218.00	205.50	-2	15,996	-0.01%
2021/02/26	0	0.00	1	210.50	213.00	-1	16,270	-0.01%
2021/02/25	0	0.00	3	203.50	203.50	-3	16,294	-0.02%
2021/02/24	2	206.50	2	207.50	205.00	0	16,318	0.00%
2021/02/23	25	192.94	27	195.33	206.00	-2	16,418	-0.01%
2021/02/22	18	195.53	7.1	198.83	198.00	11	16,499	0.07%
2021/02/19	147.1	214.89	186.1	211.84	206.50	-39.1	16,482	-0.24%	大買/大賣/
2021/02/18	123.1	201.13	69	203.09	208.00	54.1	15,374	0.35%	大買/
2021/02/17	11	188.23	0	0.00	189.50	11	14,929	0.07%
2021/02/05	36	163.26	90	167.99	172.50	-54	14,868	-0.36%
2021/02/04	112	152.40	108.1	153.17	157.00	3.9	13,420	0.03%	大買/大賣/
2021/02/03	28.1	140.71	39.2	141.16	146.00	-11.1	11,733	-0.09%
2021/02/02	88	134.95	86	136.30	133.00	2	10,947	0.02%
2021/02/01	87	128.59	98	127.42	130.50	-11	10,411	-0.11%
2021/01/29	51	130.55	38	131.38	127.00	13	10,001	0.13%
2021/01/28	19	130.26	29.2	132.41	136.00	-10.2	9,454	-0.11%
2021/01/27	78	126.05	42	129.05	127.00	36	8,914	0.40%
2021/01/26	50.4	131.42	14	129.25	126.00	36.4	8,380	0.43%
2021/01/25	30	143.98	0	0.00	139.50	30	7,997	0.38%
2021/01/21	0	0.00	4	144.75	152.00	-4	7,793	-0.05%
2021/01/19	1	158.00	0	0.00	158.00	1	7,755	0.01%
2021/01/18	0	0.00	1.1	157.05	156.50	-1.1	7,787	-0.01%
2021/01/15	0	0.00	2	154.50	154.50	-2	7,836	-0.03%
2021/01/14	1	153.00	2.3	150.97	155.00	-1.3	7,819	-0.02%
2021/01/13	0	0.00	13	141.88	143.00	-13	7,769	-0.17%
2021/01/12	9.2	133.70	0	0.00	136.00	9.2	7,745	0.12%
2021/01/11	0	0.00	2.2	140.02	142.00	-2.2	7,744	-0.03%
2021/01/08	96	149.22	26.2	143.89	141.50	69.8	7,744	0.90%
2021/01/07	9	141.17	22	142.25	147.00	-13	6,863	-0.19%
2021/01/06	18	134.22	9	135.17	134.00	9	6,667	0.13%
2021/01/05	4.5	139.11	7	137.86	143.00	-2.5	6,362	-0.04%
2021/01/04	19	132.16	5	131.60	135.00	14	6,202	0.23%
2020/12/30	0	0.00	1	111.00	112.00	-1	5,882	-0.02%
2020/12/28	0	0.00	29	105.55	107.00	-29	5,838	-0.50%
2020/12/24	0	0.00	1	100.00	98.40	-1	5,789	-0.02%
2020/12/23	0	0.00	2	86.00	91.00	-2	5,724	-0.03%
2020/12/22	2	90.15	3	91.23	82.80	-1	5,705	-0.02%
2020/12/21	1	89.20	2	90.35	92.00	-1	5,672	-0.02%
2020/12/18	0	0.00	1	92.50	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	4.1	87.54	92.60	-4.1	5,630	-0.07%
2020/12/16	36.1	87.93	10	85.86	84.20	26.1	5,657	0.46%
2020/12/15	8	85.28	16	83.29	86.20	-8	5,516	-0.15%
2020/12/14	1	78.40	7.1	78.40	78.40	-6.1	5,225	-0.12%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	35	64.96	110	64.31	64.90	-75	5,154	-1.46%	大賣/
2020/12/09	1	63.20	2.7	63.20	63.20	-1.7	4,332	-0.04%
2020/12/08	1	55.00	2	57.45	57.50	-1	4,286	-0.02%
2020/12/07	4	51.78	111	52.16	52.30	-107	4,200	-2.55%	大賣/鉅額交易
2020/12/04	5	46.71	11	47.40	47.60	-6	3,960	-0.15%
2020/12/03	42.1	46.53	51	46.70	46.30	-8.9	3,815	-0.23%
2020/12/02	58	44.28	45	44.69	43.75	13	3,568	0.36%
2020/12/01	1	43.10	3	43.72	43.10	-2	3,575	-0.06%
2020/11/30	0	0.00	3	43.03	42.90	-3	3,697	-0.08%
2020/11/27	12	42.52	11	42.75	42.45	1	3,643	0.03%
2020/11/26	16	41.64	16	41.65	41.75	0	3,505	0.00%
2020/11/25	19	40.90	44	41.07	41.60	-25	3,338	-0.75%
2020/11/24	3	39.10	7	39.26	39.15	-4	3,032	-0.13%
2020/11/23	0	0.00	2	38.78	38.90	-2	2,993	-0.07%
2020/11/20	7	38.31	1	39.45	38.35	6	3,003	0.20%
2020/11/19	11	38.66	6	38.83	39.30	5	2,904	0.17%
2020/11/18	0	0.00	3	38.20	37.80	-3	2,800	-0.11%
2020/11/16	2	37.65	0	0.00	37.45	2	2,768	0.07%
2020/11/13	0	0.00	6	36.98	37.00	-6	2,769	-0.22%
2020/11/11	2	36.50	2	36.65	36.70	0	2,796	0.00%
2020/11/10	4	36.93	4	36.98	36.30	0	2,799	0.00%
2020/11/09	3	35.88	6	36.48	36.60	-3	2,771	-0.11%
2020/11/06	2	35.80	1	35.40	35.40	1	2,761	0.04%
2020/11/05	1	35.70	1	35.70	35.55	0	2,839	0.00%
2020/11/04	3	35.50	0	0.00	35.75	3	2,881	0.10%
2020/11/02	0	0.00	2	35.20	34.45	-2	2,914	-0.07%
2020/10/29	0	0.00	1	35.15	35.40	-1	3,058	-0.03%
2020/10/27	4	37.44	3	37.70	37.05	1	3,039	0.03%
2020/10/26	4	37.55	0	0.00	37.40	4	3,045	0.13%
2020/10/23	8	36.90	0	0.00	37.05	8	3,018	0.27%
2020/10/22	0	0.00	5	35.80	35.85	-5	2,965	-0.17%
2020/10/21	5	36.50	5	36.55	36.50	0	2,956	0.00%
2020/10/20	0	0.00	1	36.50	36.50	-1	2,962	-0.03%
2020/10/19	7	36.57	7	36.86	36.65	0	2,963	0.00%
2020/10/16	1	37.15	1	36.00	36.00	0	2,947	0.00%
2020/10/15	0	0.00	1	36.45	36.45	-1	2,932	-0.03%
2020/10/13	6	37.53	1	37.65	37.15	5	2,893	0.17%
2020/10/12	12	38.23	25	38.24	38.10	-13	2,832	-0.46%
2020/10/08	15	37.28	8	37.03	37.25	7	2,580	0.27%
2020/10/07	13	37.03	7	36.93	36.20	6	2,510	0.24%
2020/10/06	1	35.40	1	36.05	36.05	0	2,445	0.00%
2020/09/29	0	0.00	1	34.45	34.45	-1	2,555	-0.04%
2020/09/25	0	0.00	4	34.83	33.60	-4	2,672	-0.15%
2020/09/24	0	0.00	5	35.00	34.50	-5	2,699	-0.19%
2020/09/23	2	36.85	3	36.43	35.75	-1	2,791	-0.04%
2020/09/22	0	0.00	6	36.81	36.60	-6	2,839	-0.21%
2020/09/21	10	37.01	8	37.10	37.20	2	2,802	0.07%
2020/09/18	16	36.75	11	36.97	36.45	5	2,706	0.18%
2020/09/17	1	36.20	0	0.00	36.60	1	2,726	0.04%
2020/09/15	2	35.75	0	0.00	35.30	2	2,696	0.07%
2020/09/11	1	34.45	0	0.00	35.00	1	2,694	0.04%
2020/09/10	6	36.35	2	35.85	35.55	4	2,668	0.15%
2020/09/07	4	37.13	8	37.45	35.95	-4	2,538	-0.16%
2020/09/04	10	37.56	13	37.09	38.20	-3	2,461	-0.12%
2020/09/03	9	36.90	12	37.43	36.70	-3	2,313	-0.13%
2020/09/02	6	34.52	2	34.20	34.50	4	2,156	0.19%
2020/08/26	0	0.00	2	34.30	34.15	-2	2,197	-0.09%
2020/08/20	1	30.65	0	0.00	30.75	1	2,085	0.05%
2020/08/17	2	36.00	1	36.20	35.55	1	2,002	0.05%
2020/08/13	0	0.00	4	35.25	35.10	-4	1,969	-0.20%
2020/08/12	0	0.00	2	35.13	34.95	-2	1,949	-0.10%
2020/08/11	7	35.41	1	36.45	35.35	6	1,931	0.31%
2020/08/07	0	0.00	2	35.65	35.10	-2	1,812	-0.11%
2020/08/06	4	35.70	1	35.70	35.40	3	1,796	0.17%
2020/08/05	6	36.18	4	36.00	36.30	2	1,762	0.11%
2020/08/04	0	0.00	11	36.47	37.00	-11	1,701	-0.65%
2020/08/03	1	34.10	0	0.00	34.00	1	1,597	0.06%
2020/07/31	1	34.00	0	0.00	34.60	1	1,590	0.06%
2020/07/30	2	35.30	1	34.70	33.90	1	1,576	0.06%
2020/07/29	3	33.90	2	34.00	34.00	1	1,547	0.06%
2020/07/27	1	33.65	1	33.40	33.20	0	1,508	0.00%
2020/07/24	0	0.00	1	33.85	33.25	-1	1,501	-0.07%
2020/07/23	0	0.00	1	34.00	33.95	-1	1,488	-0.07%
2020/07/22	0	0.00	1	34.80	34.30	-1	1,484	-0.07%
2020/07/17	0	0.00	1	33.30	32.80	-1	1,438	-0.07%
2020/07/16	4	33.50	0	0.00	33.55	4	1,437	0.28%
2020/07/15	2	34.50	1	34.60	33.15	1	1,429	0.07%
2020/07/14	1	34.75	0	0.00	33.95	1	1,419	0.07%
2020/07/13	0	0.00	4	34.50	34.70	-4	1,406	-0.28%
2020/07/10	3	34.60	1	34.35	34.00	2	1,387	0.14%
2020/07/09	3	35.45	3	35.60	35.00	0	1,367	0.00%
2020/07/08	2	34.95	2	34.90	34.85	0	1,329	0.00%
2020/07/07	5	33.87	5	33.89	34.00	0	1,278	0.00%
2020/07/06	4	34.40	9	34.37	34.50	-5	1,242	-0.40%
2020/07/03	4	33.54	3	33.45	33.40	1	1,167	0.09%
2020/07/02	1	33.85	13	33.54	32.70	-12	1,116	-1.07%
2020/07/01	21	33.00	18	33.04	33.50	3	998	0.30%
2020/06/29	0	0.00	10	30.90	31.10	-10	922	-1.08%
2020/06/24	25	31.22	17	31.25	31.50	8	883	0.91%
2020/06/23	1	29.40	1	29.65	29.55	0	777	0.00%
2020/06/22	0	0.00	1	29.00	28.85	-1	769	-0.13%
2020/06/19	2	28.93	0	0.00	29.00	2	775	0.26%
2020/06/12	4	26.95	1	27.35	27.90	3	811	0.37%
2020/06/11	1	29.00	0	0.00	28.20	1	812	0.12%
2020/06/10	0	0.00	1	29.60	29.60	-1	805	-0.12%
2020/06/09	5	29.96	9	30.36	30.05	-4	811	-0.49%
2020/06/08	2	29.48	3	29.13	29.55	-1	780	-0.13%
2020/06/03	4	28.34	2	28.48	28.70	2	719	0.28%
2020/05/28	2	27.80	0	0.00	27.30	2	699	0.29%
2020/05/27	2	27.40	0	0.00	27.35	2	703	0.28%
2020/05/21	0	0.00	5	28.00	28.00	-5	706	-0.71%
2020/05/14	0	0.00	1	27.15	26.95	-1	681	-0.15%
2020/05/12	0	0.00	1	27.95	27.95	-1	676	-0.15%
2020/05/11	1	28.40	0	0.00	28.25	1	680	0.15%
2020/05/06	0	0.00	1	27.20	27.15	-1	667	-0.15%
2020/05/04	0	0.00	15	27.33	27.35	-15	677	-2.21%
2020/04/28	2	27.93	0	0.00	27.50	2	699	0.29%
2020/04/27	2	27.20	0	0.00	27.80	2	729	0.27%
2020/04/21	0	0.00	2	26.25	26.05	-2	744	-0.27%
2020/04/17	4	27.63	3	27.32	27.20	1	762	0.13%
2020/04/16	0	0.00	2	27.15	27.10	-2	777	-0.26%
2020/04/14	0	0.00	2	26.60	27.15	-2	773	-0.26%
2020/04/13	4	26.41	2	26.40	26.30	2	763	0.26%
2020/04/09	0	0.00	1	25.85	25.70	-1	770	-0.13%
2020/04/08	3	25.30	0	0.00	26.10	3	769	0.39%
2020/04/07	3	24.78	5	24.95	24.95	-2	763	-0.26%
2020/04/06	1	23.65	2	23.83	23.95	-1	761	-0.13%
2020/04/01	0	0.00	1	24.05	24.10	-1	773	-0.13%
2020/03/27	5	23.78	3	23.62	23.35	2	773	0.26%
2020/03/26	0	0.00	2	22.30	22.95	-2	761	-0.26%
2020/03/25	3	23.30	0	0.00	22.90	3	767	0.39%
2020/03/23	0	0.00	2	20.45	20.30	-2	770	-0.26%
2020/03/20	3	21.10	1	21.20	21.20	2	781	0.26%
2020/03/19	3	19.87	0	0.00	19.30	3	795	0.38%
2020/03/18	3	21.95	0	0.00	21.40	3	1,023	0.29%
2020/03/17	5	22.75	2	22.55	22.50	3	1,060	0.28%
2020/03/16	6	25.00	0	0.00	24.05	6	1,046	0.57%
2020/03/13	3	24.72	0	0.00	25.20	3	1,043	0.29%
2020/03/12	2	28.05	1	29.70	27.40	1	1,052	0.09%
2020/03/10	1	29.95	0	0.00	30.80	1	1,046	0.10%
2020/03/09	0	0.00	5	31.20	30.85	-5	1,045	-0.48%
2020/03/06	1	32.10	3	32.10	32.15	-2	1,083	-0.18%
2020/03/05	3	32.52	0	0.00	32.45	3	1,106	0.27%
2020/02/27	2	32.10	1	33.00	32.10	1	1,103	0.09%
2020/02/18	1	34.10	1	34.10	34.10	0	1,168	0.00%
2020/02/13	0	0.00	1	33.70	33.70	-1	1,187	-0.08%
2020/02/12	1	34.00	1	34.10	33.90	0	1,224	0.00%
2020/02/06	3	33.80	0	0.00	34.15	3	1,267	0.24%
2020/02/05	2	33.63	0	0.00	33.20	2	1,292	0.15%
2020/02/04	1	33.35	1	33.30	33.35	0	1,297	0.00%
2020/02/03	2	30.85	0	0.00	32.10	2	1,310	0.15%
2020/01/31	4	33.73	0	0.00	33.85	4	1,313	0.30%
2020/01/30	4	34.41	0	0.00	34.20	4	1,386	0.29%
2020/01/20	1	38.25	0	0.00	38.00	1	1,441	0.07%
2020/01/15	0	0.00	1	37.65	37.55	-1	1,767	-0.06%
2020/01/14	2	37.85	0	0.00	37.85	2	1,910	0.10%
2020/01/10	0	0.00	1	37.75	37.85	-1	2,132	-0.05%
2020/01/07	2	36.55	0	0.00	36.55	2	2,221	0.09%
2020/01/06	0	0.00	11	36.60	36.55	-11	2,281	-0.48%
2020/01/02	5	37.75	0	0.00	37.65	5	2,289	0.22%
2019/12/31	0	0.00	3	37.75	37.60	-3	2,285	-0.13%
2019/12/30	0	0.00	1	37.85	37.80	-1	2,287	-0.04%
2019/12/27	2	38.10	0	0.00	38.15	2	2,289	0.09%
2019/12/26	5	37.85	0	0.00	37.65	5	2,280	0.22%
2019/12/24	0	0.00	1	37.80	37.50	-1	2,283	-0.04%
2019/12/23	1	37.90	0	0.00	37.65	1	2,288	0.04%
2019/12/20	0	0.00	1	37.95	37.75	-1	2,309	-0.04%
2019/12/19	2	38.05	1	38.20	37.95	1	2,300	0.04%
2019/12/18	1	38.90	0	0.00	38.50	1	2,286	0.04%
2019/12/17	3	38.92	2	39.25	38.65	1	2,280	0.04%
2019/12/16	1	38.90	0	0.00	38.90	1	2,263	0.04%
2019/12/13	4	40.30	9	40.15	39.10	-5	2,239	-0.22%
2019/12/12	2	39.25	0	0.00	39.40	2	1,992	0.10%
2019/12/10	0	0.00	2	38.63	38.50	-2	1,953	-0.10%
2019/12/09	5	39.37	4	39.33	39.05	1	1,949	0.05%
2019/12/06	0	0.00	1	39.05	38.65	-1	1,922	-0.05%
2019/12/05	1	38.40	1	38.75	38.50	0	1,909	0.00%
2019/12/04	2	38.45	1	38.30	38.00	1	1,906	0.05%
2019/12/03	2	39.05	4	39.13	38.70	-2	1,904	-0.10%
2019/11/22	0	0.00	4	37.73	37.50	-4	1,986	-0.20%
2019/11/20	0	0.00	1	38.10	37.95	-1	1,992	-0.05%
2019/11/15	4	39.10	3	39.08	39.05	1	2,007	0.05%
2019/11/13	0	0.00	2	36.95	36.95	-2	1,950	-0.10%
2019/11/12	1	36.90	0	0.00	37.20	1	1,951	0.05%
2019/11/11	5	36.88	0	0.00	36.50	5	1,950	0.26%
2019/11/08	4	38.38	0	0.00	38.40	4	1,910	0.21%
2019/11/05	0	0.00	5	39.10	39.10	-5	1,866	-0.27%
2019/10/31	7	39.22	0	0.00	39.10	7	1,846	0.38%
2019/10/30	1	39.80	0	0.00	40.05	1	1,828	0.05%
2019/10/29	6	39.98	1	40.85	39.40	5	1,811	0.28%
2019/10/28	0	0.00	1	41.40	41.40	-1	1,739	-0.06%
2019/10/25	3	41.00	22	40.45	41.05	-19	1,654	-1.15%
2019/10/24	10	41.02	9	40.97	41.05	1	1,558	0.06%
2019/10/22	11	40.10	30	40.20	40.50	-19	1,348	-1.41%
2019/10/21	10	39.70	1	39.60	39.95	9	1,230	0.73%
2019/10/18	4	39.48	3	39.20	39.50	1	1,178	0.08%
2019/10/17	0	0.00	20	38.80	39.20	-20	1,020	-1.96%
2019/10/15	0	0.00	4	37.35	37.30	-4	961	-0.42%
2019/10/14	2	36.88	2	37.15	37.60	0	964	0.00%
2019/10/09	0	0.00	10	35.30	35.05	-10	903	-1.11%
2019/10/08	2	35.85	0	0.00	35.60	2	891	0.22%
2019/10/07	2	36.60	2	36.85	36.50	0	880	0.00%
2019/10/03	1	36.50	2	36.50	36.40	-1	893	-0.11%
2019/09/26	4	38.35	4	38.73	38.20	0	935	0.00%
2019/09/25	14	38.63	3	38.62	38.45	11	935	1.18%
2019/09/23	1	38.00	0	0.00	37.80	1	926	0.11%
2019/09/06	0	0.00	1	38.95	38.95	-1	982	-0.10%
2019/09/03	1	39.75	0	0.00	39.20	1	984	0.10%
2019/09/02	5	40.00	1	39.50	39.55	4	980	0.41%
2019/08/30	9	40.31	11	40.44	39.85	-2	977	-0.20%
2019/08/29	1	40.40	0	0.00	40.70	1	943	0.11%
2019/08/28	2	40.60	3	40.25	40.50	-1	926	-0.11%
2019/08/23	0	0.00	1	39.50	39.65	-1	1,011	-0.10%
2019/08/22	1	39.20	0	0.00	39.20	1	1,006	0.10%
2019/08/21	1	39.60	4	39.54	39.50	-3	997	-0.30%
2019/08/20	3	39.00	0	0.00	38.70	3	991	0.30%
2019/08/14	1	37.70	1	37.20	37.20	0	1,002	0.00%
2019/08/08	0	0.00	5	37.00	37.00	-5	1,030	-0.49%
2019/08/06	4	35.28	0	0.00	36.85	4	1,096	0.36%
2019/08/05	1	37.70	0	0.00	37.15	1	1,115	0.09%
2019/08/02	4	38.93	0	0.00	38.85	4	1,131	0.35%
2019/07/31	1	39.30	0	0.00	39.90	1	1,151	0.09%
2019/07/29	0	0.00	16	40.18	40.25	-16	1,176	-1.36%
2019/07/26	1	40.55	0	0.00	40.55	1	1,186	0.08%
2019/07/25	11	40.58	11	40.68	40.80	0	1,190	0.00%
2019/07/24	0	0.00	1	40.00	39.95	-1	1,185	-0.08%
2019/07/23	1	40.85	1	41.10	40.30	0	1,199	0.00%
2019/07/22	1	40.65	1	40.70	40.70	0	1,268	0.00%
2019/07/19	4	39.70	5	39.72	39.40	-1	1,416	-0.07%
2019/07/18	2	40.28	3	40.40	39.80	-1	1,431	-0.07%
2019/07/17	1	39.25	3	39.70	39.60	-2	1,409	-0.14%
2019/07/16	3	39.10	1	39.35	39.30	2	1,431	0.14%
2019/07/15	2	38.53	0	0.00	38.50	2	1,438	0.14%
2019/07/11	1	39.10	1	39.05	38.85	0	1,629	0.00%
2019/07/08	1	40.15	5	40.27	39.90	-4	1,721	-0.23%
2019/07/05	5	40.62	0	0.00	40.70	5	1,739	0.29%
2019/07/03	2	39.05	10	39.00	38.85	-8	1,788	-0.45%
2019/07/02	0	0.00	1	39.20	39.35	-1	1,813	-0.06%
2019/07/01	6	39.04	0	0.00	39.05	6	1,891	0.32%
2019/06/27	1	37.85	0	0.00	38.35	1	1,962	0.05%
2019/06/21	1	39.30	0	0.00	39.00	1	2,060	0.05%
2019/06/19	2	39.40	2	39.48	39.40	0	2,146	0.00%
2019/06/18	1	39.40	1	38.80	38.80	0	2,174	0.00%
2019/06/05	1	38.70	1	38.40	38.15	0	2,499	0.00%
2019/06/04	1	38.55	1	38.60	37.65	0	2,471	0.00%
2019/06/03	1	38.65	4	39.41	38.50	-3	2,463	-0.12%
2019/05/31	3	38.65	1	39.50	40.15	2	2,416	0.08%
2019/05/30	1	37.05	0	0.00	37.05	1	2,348	0.04%
2019/05/28	1	36.10	0	0.00	36.10	1	2,372	0.04%
2019/05/20	13	37.99	0	0.00	38.05	13	2,466	0.53%
2019/05/15	1	39.50	10	39.55	39.55	-9	2,520	-0.36%
2019/05/14	12	38.86	2	38.45	39.10	10	2,554	0.39%
2019/05/07	0	0.00	1	44.25	44.10	-1	2,452	-0.04%
2019/04/26	4	46.41	3	46.88	46.00	1	2,341	0.04%
2019/04/25	9	48.83	7	48.94	49.05	2	2,243	0.09%
2019/04/22	0	0.00	9	47.45	47.00	-9	2,035	-0.44%
2019/04/19	9	46.67	5	46.15	46.70	4	2,012	0.20%
2019/04/18	3	47.87	0	0.00	45.50	3	1,996	0.15%
2019/04/17	8	48.01	11	48.39	47.30	-3	1,952	-0.15%
2019/04/16	8	47.73	0	0.00	47.80	8	1,801	0.44%
2019/04/15	0	0.00	1	45.90	45.65	-1	1,755	-0.06%
2019/04/12	1	47.60	2	46.00	45.85	-1	1,733	-0.06%
2019/04/10	1	48.15	1	48.00	47.90	0	1,651	0.00%
2019/04/03	3	47.30	0	0.00	47.05	3	1,534	0.20%
2019/04/01	1	44.40	0	0.00	44.80	1	1,403	0.07%
2019/03/27	1	45.80	1	46.80	46.15	0	1,328	0.00%
2019/03/25	0	0.00	4	47.20	47.90	-4	1,309	-0.31%
2019/03/22	0	0.00	2	48.85	48.70	-2	1,272	-0.16%
2019/03/21	2	48.00	2	48.90	48.00	0	1,218	0.00%
2019/03/20	3	48.18	30	48.65	48.30	-27	1,163	-2.32%
2019/03/19	29	44.21	0	0.00	46.35	29	1,030	2.81%
2019/03/18	0	0.00	1	44.80	44.10	-1	896	-0.11%
2019/03/15	0	0.00	1	40.75	40.80	-1	808	-0.12%
2019/03/13	2	40.35	0	0.00	40.20	2	830	0.24%
2019/03/07	10	40.15	0	0.00	39.55	10	907	1.10%
2019/02/27	10	41.50	5	41.91	41.30	5	960	0.52%
2019/02/26	7	41.75	1	41.35	41.90	6	957	0.63%
2019/02/22	0	0.00	3	41.37	41.45	-3	989	-0.30%
2019/02/20	10	40.00	3	40.20	40.00	7	948	0.74%
2019/02/19	1	39.75	2	40.00	40.20	-1	941	-0.11%
2019/02/18	3	39.85	1	40.45	40.15	2	935	0.21%
2019/02/15	3	39.70	1	40.60	39.70	2	921	0.22%
2019/02/14	2	40.88	2	41.95	40.85	0	898	0.00%
2019/02/13	6	40.35	2	40.35	42.00	4	858	0.47%
2019/01/30	0	0.00	3	38.30	37.55	-3	791	-0.38%
2019/01/29	0	0.00	5	37.50	37.70	-5	806	-0.62%
2019/01/28	5	38.10	1	37.70	37.90	4	824	0.49%
2019/01/23	1	37.05	0	0.00	37.50	1	989	0.10%
2019/01/11	0	0.00	1	36.90	38.40	-1	1,280	-0.08%
2019/01/08	0	0.00	1	36.50	36.50	-1	1,406	-0.07%
2019/01/07	5	36.81	1	36.85	36.60	4	1,413	0.28%
2019/01/04	1	36.50	0	0.00	36.50	1	1,422	0.07%
2019/01/03	0	0.00	2	37.45	37.00	-2	1,439	-0.14%
2019/01/02	1	37.50	0	0.00	37.00	1	1,438	0.07%
2018/12/27	0	0.00	1	37.50	36.80	-1	1,440	-0.07%
2018/12/25	4	36.89	0	0.00	36.95	4	1,441	0.28%
2018/12/24	2	37.70	1	38.20	37.60	1	1,453	0.07%
2018/12/22	0	0.00	2	37.53	37.95	-2	1,459	-0.14%
2018/12/20	2	37.50	0	0.00	37.35	2	1,464	0.14%
2018/12/19	0	0.00	2	38.63	38.80	-2	1,456	-0.14%
2018/12/18	2	38.10	6	38.50	37.85	-4	1,441	-0.28%
2018/12/17	1	36.65	1	38.55	38.90	0	1,434	0.00%
2018/12/11	0	0.00	1	36.85	37.00	-1	1,437	-0.07%
2018/12/10	1	36.50	1	37.25	36.50	0	1,447	0.00%
2018/12/07	6	36.93	1	37.15	36.80	5	1,446	0.35%
2018/12/06	2	37.13	1	39.45	36.25	1	1,445	0.07%
2018/12/05	1	39.10	6	38.95	39.15	-5	1,419	-0.35%
2018/12/04	5	41.06	1	40.00	40.60	4	1,419	0.28%
2018/12/03	1	39.75	1	40.10	39.90	0	1,402	0.00%
2018/11/30	1	38.75	0	0.00	39.35	1	1,380	0.07%
2018/11/29	3	39.90	8	40.26	39.20	-5	1,365	-0.37%
2018/11/28	3	38.57	1	37.55	38.95	2	1,318	0.15%
2018/11/27	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/11/23	0	0.00	1	38.95	37.60	-1	1,294	-0.08%
2018/11/22	5	38.47	0	0.00	38.40	5	1,290	0.39%
2018/11/21	1	34.65	7	38.63	38.80	-6	1,246	-0.48%
2018/11/20	0	0.00	1	35.70	35.30	-1	1,191	-0.08%
2018/11/19	1	36.00	0	0.00	36.10	1	1,187	0.08%
2018/11/15	1	36.10	0	0.00	36.15	1	1,192	0.08%
2018/11/14	0	0.00	1	36.90	36.85	-1	1,184	-0.08%
2018/11/08	1	37.15	0	0.00	37.20	1	1,202	0.08%
2018/11/07	5	37.68	0	0.00	37.65	5	1,203	0.42%
2018/11/05	0	0.00	14	39.11	38.80	-14	1,212	-1.15%
2018/11/02	1	40.10	0	0.00	40.10	1	1,212	0.08%
2018/11/01	0	0.00	6	37.82	39.00	-6	1,143	-0.52%
2018/10/31	10	37.40	2	36.58	38.05	8	1,127	0.71%
2018/10/30	2	35.83	0	0.00	35.90	2	1,124	0.18%
2018/10/29	1	35.70	1	37.00	35.70	0	1,124	0.00%
2018/10/26	1	36.80	8	37.24	37.05	-7	1,136	-0.62%
2018/10/25	2	37.45	0	0.00	38.20	2	1,105	0.18%
2018/10/24	29	37.60	4	38.18	40.00	25	1,057	2.36%
2018/10/23	6	38.67	13	38.94	38.25	-7	995	-0.70%
2018/10/22	15	38.15	0	0.00	39.00	15	944	1.59%
2018/10/19	1	36.55	0	0.00	36.55	1	906	0.11%
2018/10/18	2	37.05	1	37.65	37.75	1	885	0.11%
2018/10/17	2.7	36.81	2	36.80	36.40	0.7	836	0.08%