天鈺 (4961)-凱基-松山券商分點個股進出

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
246.0
漲跌
▼2.5
漲幅
-1.01%
成交量
1,000張
產業
上市半導體類股
837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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/29	1	248.50	0	0.00	248.50	1	3,198	0.03%
2024/04/26	1	240.50	0	0.00	240.00	1	3,191	0.03%
2024/04/25	1	238.00	0	0.00	239.00	1	3,189	0.03%
2024/04/24	1	240.00	3	241.50	242.00	-2	3,198	-0.06%
2024/04/23	1	227.00	4	234.50	236.50	-3	3,182	-0.09%
2024/04/22	15	226.27	0	0.00	222.50	15	3,168	0.47%
2024/04/19	3	236.83	0	0.00	231.50	3	3,153	0.10%
2024/04/18	1	244.00	3	245.67	244.00	-2	3,107	-0.06%
2024/04/17	2	255.50	1	253.50	251.50	1	3,066	0.03%
2024/04/16	1	253.00	0	0.00	253.50	1	3,044	0.03%
2024/04/15	1	254.00	2	253.50	261.50	-1	3,024	-0.03%
2024/04/11	1	254.00	1	253.00	253.50	0	2,986	0.00%
2024/04/10	1	256.50	2	255.25	253.50	-1	2,988	-0.03%
2024/04/09	3	264.00	0	0.00	260.50	3	2,958	0.10%
2024/04/08	0	0.00	1	262.50	266.50	-1	2,939	-0.03%
2024/04/03	1	270.50	1.2	277.92	268.50	-0.2	2,903	-0.01%
2024/04/02	1.2	276.04	6	275.92	277.50	-4.8	2,859	-0.17%
2024/04/01	6	276.92	2	278.00	276.50	4	2,842	0.14%
2024/03/29	2	270.75	6	270.08	268.00	-4	2,813	-0.14%
2024/03/28	7	276.29	1	270.00	270.00	6	2,784	0.22%
2024/03/27	11	279.73	13.2	280.47	283.00	-2.2	2,719	-0.08%
2024/03/26	8	263.88	18	267.19	264.00	-10	2,546	-0.39%
2024/03/25	4	259.75	3	262.67	258.00	1	2,437	0.04%
2024/03/22	4	260.50	4	265.00	260.00	0	2,430	0.00%
2024/03/21	4.1	260.38	0	0.00	260.50	4.1	2,443	0.17%
2024/03/20	6	266.42	8	264.94	260.00	-2	2,472	-0.08%
2024/03/19	2	259.75	4	264.25	265.00	-2	2,457	-0.08%
2024/03/18	6	262.75	5.2	264.11	261.00	0.8	2,431	0.03%
2024/03/15	5	260.70	1	261.50	262.50	4	2,310	0.17%
2024/03/14	0	0.00	1	261.00	254.00	-1	2,195	-0.05%
2024/03/13	1	259.00	0	0.00	250.00	1	2,116	0.05%
2024/03/12	6	256.33	10	260.34	250.00	-4	2,063	-0.19%
2024/03/11	1	249.00	3	254.17	251.50	-2	1,948	-0.10%
2024/03/07	1	230.00	5	230.40	230.00	-4	1,949	-0.21%
2024/03/05	2	242.50	2	241.75	242.50	0	2,150	0.00%
2024/03/01	0	0.00	1	243.50	243.50	-1	2,180	-0.05%
2024/02/29	1	239.00	0	0.00	241.50	1	2,200	0.05%
2024/02/27	1	243.00	0	0.00	245.00	1	2,182	0.05%
2024/02/26	1	249.00	0	0.00	245.00	1	2,188	0.05%
2024/02/21	4	258.60	5	259.30	254.50	-1	2,192	-0.04%
2024/02/20	2	247.26	2	249.00	262.50	0	2,163	0.00%
2024/02/05	0	239.00	1	233.00	229.00	-1	2,081	-0.05%
2024/02/02	0	0.00	1.7	233.79	233.00	-1.7	2,068	-0.08%
2024/01/31	0	0.00	2	238.50	235.00	-2	2,101	-0.10%
2024/01/29	2	236.75	0	0.00	237.50	2	2,183	0.09%
2024/01/26	1	234.50	0	0.00	235.00	1	2,222	0.05%
2024/01/23	1	239.50	0	0.00	239.50	1	2,350	0.04%
2024/01/22	0	0.00	1	238.50	244.50	-1	2,356	-0.04%
2024/01/17	1	236.50	0	0.00	237.00	1	2,350	0.04%
2024/01/12	1	239.00	0	0.00	238.50	1	2,354	0.04%
2024/01/11	0	0.00	1	240.00	241.00	-1	2,358	-0.04%
2024/01/09	0	0.00	0.5	240.50	238.00	-0.5	2,392	-0.02%
2024/01/08	0	0.00	0.5	241.00	239.50	-0.5	2,395	-0.02%
2024/01/05	1	244.00	0	0.00	244.50	1	2,379	0.04%
2024/01/04	1	243.00	0	0.00	243.00	1	2,383	0.04%
2024/01/03	1	249.50	0	0.00	250.00	1	2,388	0.04%
2024/01/02	1	253.00	0	0.00	251.50	1	2,405	0.04%
2023/12/28	2	261.75	0	0.00	259.00	2	2,474	0.08%
2023/12/26	1	262.50	0	0.00	262.00	1	2,554	0.04%
2023/12/25	2	263.00	0	0.00	260.50	2	2,611	0.08%
2023/12/22	0	0.00	1	262.00	262.50	-1	2,729	-0.04%
2023/12/20	1	257.00	0	0.00	254.50	1	2,821	0.04%
2023/12/18	1.1	256.41	1	259.50	259.50	0.1	2,906	0.00%
2023/12/15	2	257.25	0	0.00	256.00	2	2,993	0.07%
2023/12/14	2	260.75	0	0.00	259.00	2	3,121	0.06%
2023/12/13	2.1	261.36	0	0.00	261.50	2.1	3,094	0.07%
2023/12/12	3.2	271.38	0	0.00	269.00	3.2	3,389	0.09%
2023/12/11	1	282.00	0	0.00	278.50	1	3,580	0.03%
2023/12/08	4.1	282.49	0	0.00	281.00	4.1	3,581	0.11%
2023/12/07	0.2	285.50	1	283.50	285.00	-0.8	3,560	-0.02%
2023/12/06	1	285.50	0	0.00	285.50	1	3,547	0.03%
2023/12/05	2	284.50	0	0.00	284.50	2	3,548	0.06%
2023/12/04	2	291.00	1	296.00	291.00	1	3,546	0.03%
2023/12/01	0	0.00	1	291.50	289.50	-1	3,492	-0.03%
2023/11/30	5	289.80	4	288.38	282.50	1	3,460	0.03%
2023/11/28	1	269.50	0	0.00	271.00	1	3,335	0.03%
2023/11/27	0	0.00	1	273.50	275.00	-1	3,310	-0.03%
2023/11/22	1	273.50	0	0.00	273.50	1	3,288	0.03%
2023/11/21	1	275.50	4.7	275.64	275.50	-3.7	3,282	-0.11%
2023/11/20	0	0.00	2	278.50	281.00	-2	3,268	-0.06%
2023/11/17	4	270.25	0	0.00	277.00	4	3,247	0.12%
2023/11/16	1	258.50	0	0.00	258.00	1	3,171	0.03%
2023/11/14	0	0.00	1	257.00	262.50	-1	3,178	-0.03%
2023/11/10	2.2	246.32	0	0.00	247.00	2.2	3,161	0.07%
2023/11/07	1.6	254.06	1	255.50	255.00	0.6	3,190	0.02%
2023/11/06	0.2	260.00	0	0.00	259.00	0.2	3,240	0.01%
2023/11/03	2	272.00	0	0.00	268.50	2	3,363	0.06%
2023/11/02	0	0.00	1	279.00	279.00	-1	3,438	-0.03%
2023/10/31	5	273.80	7.6	274.89	266.50	-2.6	3,395	-0.08%
2023/10/26	0.3	258.32	0	0.00	257.00	0.3	3,352	0.01%
2023/10/25	1.3	260.15	0	0.00	258.50	1.3	3,367	0.04%
2023/10/23	1	255.00	41	255.50	256.00	-40	3,392	-1.18%
2023/10/20	0.2	260.52	1	266.00	266.50	-0.8	3,385	-0.02%
2023/10/19	0	262.00	1	263.00	264.00	-0.9	3,396	-0.03%
2023/10/18	0	0.00	3	262.00	265.50	-3	3,394	-0.09%
2023/10/16	0.2	264.50	0	0.00	265.50	0.2	3,362	0.01%
2023/10/12	0.1	268.00	0	0.00	269.00	0.1	3,384	0.00%
2023/10/11	1	276.00	63.7	266.47	266.50	-62.7	3,381	-1.85%
2023/10/06	0	0.00	2.2	273.86	275.00	-2.2	3,364	-0.07%
2023/10/05	0	0.00	1	279.00	272.50	-1	3,348	-0.03%
2023/10/04	2	276.00	0	0.00	278.50	2	3,329	0.06%
2023/10/03	1	286.50	1	287.50	280.50	0	3,290	0.00%
2023/10/02	0	0.00	1.7	279.80	280.00	-1.7	3,219	-0.05%
2023/09/28	1	277.00	1	277.00	277.00	0	3,202	0.00%
2023/09/27	4.3	271.38	1.7	271.30	274.50	2.7	3,180	0.08%
2023/09/26	40.5	264.66	44.4	266.89	264.50	-3.9	3,082	-0.13%
2023/09/25	20	256.00	1.5	254.33	257.00	18.5	2,971	0.62%
2023/09/22	1	249.50	0	0.00	253.50	1	2,968	0.03%
2023/09/21	12	254.96	1	260.00	255.00	11	3,039	0.36%
2023/09/20	4.7	262.46	0	0.00	251.50	4.7	2,980	0.16%
2023/09/19	4	249.13	52	247.32	250.50	-48	2,908	-1.65%
2023/09/18	0	0.00	2.3	258.50	258.50	-2.3	2,808	-0.08%
2023/09/06	207	159.16	61	163.27	156.50	146	2,869	5.09%	大買/鉅額交易
2023/09/05	0	156.00	11	156.59	157.50	-11	2,538	-0.43%
2023/09/01	0	0.00	1	143.00	142.00	-1	2,321	-0.04%
2023/08/31	1	142.50	0	0.00	143.50	1	2,338	0.04%
2023/08/30	0	0.00	1	140.00	143.00	-1	2,351	-0.04%
2023/08/29	2	140.25	2.4	141.42	139.50	-0.4	2,350	-0.02%
2023/08/28	1	143.50	1	144.50	144.50	0	2,336	0.00%
2023/08/25	1	142.00	3	142.50	142.00	-2	2,344	-0.09%
2023/08/24	1	134.50	3.5	139.79	140.00	-2.5	2,321	-0.11%
2023/08/23	0	0.00	1	132.00	132.00	-1	2,280	-0.04%
2023/08/22	0	0.00	0.1	132.00	131.00	-0.1	2,293	0.00%
2023/08/21	3.5	128.29	2	130.00	130.50	1.5	2,296	0.07%
2023/08/17	1	128.00	0	0.00	130.50	1	2,309	0.04%
2023/08/14	2	126.75	0	0.00	126.50	2	2,321	0.09%
2023/08/11	0	0.00	1	135.00	133.00	-1	2,303	-0.04%
2023/08/10	6	135.00	4	134.00	132.50	2	2,344	0.09%
2023/08/09	7	137.86	3	139.00	138.50	4	2,407	0.17%
2023/08/07	4	142.50	0	0.00	142.50	4	2,413	0.17%
2023/08/02	2	142.00	1	142.00	140.50	1	2,484	0.04%
2023/08/01	1	143.00	4	144.38	143.50	-3	2,516	-0.12%
2023/07/31	5	142.90	4	141.00	141.00	1	2,524	0.04%
2023/07/28	9	149.83	8	149.31	148.00	1	2,540	0.04%
2023/07/27	1	144.00	6.2	142.94	146.00	-5.2	2,406	-0.22%
2023/07/26	1	131.50	0	0.00	133.00	1	2,364	0.04%
2023/07/25	1	131.00	1	134.00	134.00	0	2,532	0.00%
2023/07/24	1	132.50	0	0.00	131.00	1	2,544	0.04%
2023/07/21	2	138.00	1	137.00	137.00	1	2,558	0.04%
2023/07/19	0	0.00	2	137.50	138.00	-2	2,660	-0.08%
2023/07/18	2	135.75	1	135.50	136.00	1	2,732	0.04%
2023/07/17	1	137.50	0	0.00	137.00	1	2,870	0.03%
2023/07/14	0	0.00	0.6	138.97	138.50	-0.6	3,035	-0.02%
2023/07/13	2	139.50	0	0.00	137.50	2	3,160	0.06%
2023/07/06	3	140.83	7	140.00	139.50	-4	3,780	-0.11%
2023/07/05	1	143.00	0	0.00	143.00	1	3,800	0.03%
2023/07/04	1	143.00	0	0.00	143.50	1	3,890	0.03%
2023/07/03	0	0.00	6	142.50	142.50	-6	3,883	-0.15%
2023/06/28	1	142.00	0	0.00	142.00	1	3,884	0.03%
2023/06/27	0	0.00	1	143.50	141.00	-1	3,905	-0.03%
2023/06/26	0	0.00	1	151.50	150.00	-1	3,915	-0.03%
2023/06/21	0	0.00	1	158.00	154.50	-1	3,917	-0.03%
2023/06/16	6	161.50	5	160.60	160.00	1	4,026	0.02%
2023/06/15	1	167.00	2.1	167.20	168.00	-1.1	3,966	-0.03%
2023/06/14	3	163.83	1	165.00	164.50	2	4,044	0.05%
2023/06/13	4	168.25	2	166.75	167.00	2	4,042	0.05%
2023/06/12	2	165.50	2	166.25	168.00	0	4,040	0.00%
2023/06/09	1	162.50	1	162.50	162.00	0	4,005	0.00%
2023/06/08	2	160.75	0	0.00	161.50	2	4,064	0.05%
2023/06/07	0	0.00	2	161.00	162.00	-2	4,145	-0.05%
2023/06/06	0	0.00	2	160.75	160.00	-2	4,226	-0.05%
2023/06/05	2	160.75	2	162.00	161.00	0	4,265	0.00%
2023/06/02	2	158.50	5	158.70	159.00	-3	4,281	-0.07%
2023/06/01	3	158.67	2	158.25	158.50	1	4,357	0.02%
2023/05/31	5	157.50	0	0.00	159.00	5	4,553	0.11%
2023/05/29	0	0.00	25	154.00	154.00	-25	4,750	-0.53%
2023/05/26	1	151.50	0	0.00	152.00	1	4,807	0.02%
2023/05/24	2	152.50	0	0.00	153.50	2	5,150	0.04%
2023/05/23	0	0.00	0	155.50	155.00	0	5,483	0.00%
2023/05/22	5	154.50	0	0.00	154.50	5	5,892	0.08%
2023/05/16	0	0.00	5	151.70	153.50	-5	7,100	-0.07%
2023/05/15	2	150.50	11	148.41	148.00	-9	7,069	-0.13%
2023/05/12	0	0.00	3	155.00	155.50	-3	7,031	-0.04%
2023/05/11	7	155.50	0	0.00	155.50	7	7,061	0.10%
2023/05/10	2	155.00	3	155.17	156.50	-1	7,205	-0.01%
2023/05/09	3	154.50	0	0.00	153.50	3	7,224	0.04%
2023/05/08	0.2	155.00	1	157.00	157.50	-0.8	7,241	-0.01%
2023/05/05	1	152.00	2	152.50	152.00	-1	7,288	-0.01%
2023/05/04	1	157.50	0	0.00	154.50	1	7,351	0.01%
2023/05/03	0	0.00	2	159.00	160.00	-2	7,304	-0.03%
2023/05/02	2	156.75	1	159.00	156.50	1	7,439	0.01%
2023/04/28	4	162.88	41	170.12	158.00	-37	7,469	-0.50%
2023/04/27	2	154.75	1	156.00	156.50	1	7,365	0.01%
2023/04/26	1	155.50	1	156.50	156.50	0	7,423	0.00%
2023/04/25	10	159.75	1	160.00	157.50	9	7,555	0.12%
2023/04/24	0	0.00	8	161.69	163.50	-8	7,644	-0.10%
2023/04/21	5.1	159.61	2	157.00	156.00	3.1	7,779	0.04%
2023/04/20	6	166.17	6	166.83	163.50	0	7,952	0.00%
2023/04/19	7	177.64	9	173.00	173.50	-2	8,190	-0.02%
2023/04/18	0	0.00	2	185.50	184.50	-2	8,378	-0.02%
2023/04/17	11	182.45	2.1	183.48	181.00	9	8,475	0.11%
2023/04/14	4	177.50	4	181.00	182.50	0	8,436	0.00%
2023/04/13	12.5	175.32	2	177.00	174.50	10.5	8,414	0.12%
2023/04/12	3	176.33	2	175.00	176.00	1	8,385	0.01%
2023/04/11	1.1	178.98	5	178.10	179.00	-4	8,325	-0.05%
2023/04/10	2	172.50	1	173.00	170.50	1	8,223	0.01%
2023/04/07	6	174.00	1	171.50	173.50	5	8,328	0.06%
2023/04/06	1	166.01	2	165.25	169.50	-1	8,236	-0.01%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	3	166.67	3	167.33	167.00	0	8,245	0.00%
2023/03/29	0	165.00	1	163.50	165.00	-1	8,245	-0.01%
2023/03/28	1	169.00	21	169.74	167.00	-20	8,264	-0.24%
2023/03/27	3	172.67	7	173.21	170.50	-4	8,261	-0.05%
2023/03/24	12	176.58	13	175.58	174.50	-1	8,263	-0.01%
2023/03/23	3	175.17	19.1	176.42	177.00	-16.1	8,309	-0.19%
2023/03/22	1	176.50	1	177.50	176.00	0	8,285	0.00%
2023/03/21	2	175.50	2	177.00	175.50	0	8,227	0.00%
2023/03/20	0	0.00	2	174.75	174.50	-2	8,162	-0.02%
2023/03/17	6	172.33	5	172.80	171.00	1	8,124	0.01%
2023/03/16	10	168.50	2	169.00	168.00	8	8,040	0.10%
2023/03/15	1	169.00	2	169.50	167.50	-1	8,036	-0.01%
2023/03/14	0.1	163.00	0	0.00	166.00	0.1	8,043	0.00%
2023/03/13	6	162.33	0	0.00	163.50	6	8,172	0.07%
2023/03/10	3	166.50	0	0.00	165.50	3	8,167	0.04%
2023/03/09	3	174.33	2	172.00	172.00	1	8,123	0.01%
2023/03/08	1	174.00	2.2	177.68	177.00	-1.2	8,065	-0.01%
2023/03/07	2	176.50	8	176.31	175.50	-6	8,032	-0.07%
2023/03/06	1	175.50	2	176.75	176.00	-1	8,015	-0.01%
2023/03/03	3	173.83	2	174.25	174.50	1	7,949	0.01%
2023/03/02	1	168.50	3.1	173.84	175.00	-2.1	7,760	-0.03%
2023/03/01	7	171.79	3	170.17	170.00	4	7,633	0.05%
2023/02/24	2	166.75	12	166.79	166.50	-10	7,552	-0.13%
2023/02/23	7	170.07	7	169.21	168.50	0	7,509	0.00%
2023/02/22	19	171.68	9.2	169.18	169.00	9.8	7,412	0.13%
2023/02/21	23	180.91	27	179.67	179.50	-4	7,333	-0.05%
2023/02/20	14.2	171.53	12	173.29	181.00	2.2	7,155	0.03%
2023/02/17	34	165.19	14	164.11	165.50	20	6,858	0.29%
2023/02/16	10	153.50	11.3	156.02	158.50	-1.3	6,025	-0.02%
2023/02/15	2	145.00	1	144.50	144.50	1	6,039	0.02%
2023/02/14	0	0.00	2	144.75	145.00	-2	6,152	-0.03%
2023/02/13	0.1	142.00	0	0.00	140.50	0.1	6,659	0.00%
2023/02/10	1	142.50	2	144.50	142.00	-1	6,761	-0.01%
2023/02/09	1.1	143.77	1	143.50	143.50	0.1	6,815	0.00%
2023/02/08	8.6	147.06	3	148.83	147.50	5.6	6,789	0.08%
2023/02/07	0	0.00	6.3	143.30	146.50	-6.3	6,656	-0.09%
2023/02/06	0	0.00	11	141.00	141.00	-11	6,628	-0.17%
2023/02/03	3.3	142.52	3	141.00	141.00	0.3	6,621	0.00%
2023/02/02	0	0.00	3	146.33	148.00	-3	6,567	-0.05%
2023/02/01	10	143.50	10	142.95	143.00	0	6,528	0.00%
2023/01/31	11	146.55	21	142.90	144.00	-10	6,539	-0.15%
2023/01/30	2	139.50	3	139.00	142.00	-1	6,434	-0.02%
2023/01/17	1	135.00	1	135.50	135.50	0	6,421	0.00%
2023/01/16	5	140.50	7	140.07	138.00	-2	6,464	-0.03%
2023/01/13	26	139.71	3	137.50	139.50	23	6,533	0.35%
2023/01/12	13	141.08	24	141.25	141.00	-11	6,501	-0.17%
2023/01/11	10	142.20	1	141.00	142.50	9	6,492	0.14%
2023/01/10	9	139.22	10	138.90	141.50	-1	6,728	-0.01%
2023/01/09	4	136.88	5.7	138.20	137.00	-1.7	6,614	-0.03%
2023/01/06	5.5	133.64	34	130.81	133.00	-28.5	6,260	-0.46%
2023/01/05	19	128.42	29	129.26	127.00	-10	5,932	-0.17%
2023/01/04	6.2	124.94	3	125.33	126.00	3.2	5,738	0.06%
2023/01/03	12	122.67	14	122.79	123.00	-2	5,628	-0.04%
2022/12/30	0	0.00	5	117.50	115.50	-5	5,479	-0.09%
2022/12/29	5	116.10	1	116.00	117.50	4	5,479	0.07%
2022/12/28	2	117.50	14	118.71	116.00	-12	5,504	-0.22%
2022/12/27	18	122.61	3	122.50	121.50	15	5,482	0.27%
2022/12/22	5	116.00	11	115.59	116.00	-6	5,400	-0.11%
2022/12/21	5	115.90	0	0.00	114.00	5	5,445	0.09%
2022/12/20	2	115.00	0	0.00	115.00	2	5,484	0.04%
2022/12/19	2	121.00	15	121.67	120.50	-13	5,499	-0.24%
2022/12/16	1	119.00	0	0.00	121.50	1	5,490	0.02%
2022/12/15	11	123.00	6	122.08	122.50	5	5,462	0.09%
2022/12/14	0	0.00	2	119.50	120.00	-2	5,372	-0.04%
2022/12/13	12	117.25	10	117.00	115.50	2	5,358	0.04%
2022/12/09	0	0.00	5	120.00	118.00	-5	5,360	-0.09%
2022/12/08	6	119.42	0	0.00	120.00	6	5,345	0.11%
2022/12/07	1	119.00	0	0.00	117.50	1	5,331	0.02%
2022/12/06	1	123.00	0	0.00	121.00	1	5,297	0.02%
2022/12/05	6	130.08	13	130.58	128.00	-7	5,222	-0.13%
2022/12/02	23	127.39	1	128.00	128.00	22	5,051	0.44%
2022/12/01	2	126.75	8	126.31	125.50	-6	4,997	-0.12%
2022/11/30	25	124.90	0	0.00	125.00	25	4,964	0.50%
2022/11/29	0	0.00	10	121.00	121.00	-10	4,974	-0.20%
2022/11/28	11	122.91	1	122.50	122.00	10	4,960	0.20%
2022/11/25	2	122.00	0	0.00	120.50	2	4,962	0.04%
2022/11/22	0	0.00	1	120.50	120.50	-1	4,946	-0.02%
2022/11/18	0	0.00	4	128.00	123.00	-4	4,923	-0.08%
2022/11/17	2	127.00	0	0.00	127.00	2	4,886	0.04%
2022/11/16	0	0.00	3	131.00	129.00	-3	4,805	-0.06%
2022/11/15	2	123.00	3	125.33	127.50	-1	4,727	-0.02%
2022/11/14	3	119.00	8	121.13	123.50	-5	4,713	-0.11%
2022/11/11	8	127.88	2	123.75	123.00	6	4,723	0.13%
2022/11/10	6	126.00	44	124.93	125.00	-38	4,583	-0.83%
2022/11/09	41	126.40	42	126.74	125.50	-1	4,502	-0.02%
2022/11/08	1	116.50	6	120.17	121.00	-5	4,138	-0.12%
2022/11/07	1	107.50	3	109.33	110.00	-2	4,134	-0.05%
2022/11/04	3	106.50	0	0.00	106.50	3	4,062	0.07%
2022/11/03	0	0.00	8	105.94	108.00	-8	4,050	-0.20%
2022/11/02	2	105.25	0	0.00	105.50	2	4,032	0.05%
2022/10/31	12	105.58	13	104.15	104.00	-1	4,042	-0.02%
2022/10/28	3	102.00	0	0.00	102.00	3	4,111	0.07%
2022/10/26	1	104.50	3	103.17	104.50	-2	4,061	-0.05%
2022/10/25	4	104.38	2	105.00	103.50	2	4,011	0.05%
2022/10/24	5	107.90	7	108.57	105.50	-2	3,958	-0.05%
2022/10/21	3	109.17	1	105.50	105.00	2	3,877	0.05%
2022/10/20	6	109.83	3	110.50	110.50	3	3,736	0.08%
2022/10/19	1	111.00	3	111.67	112.00	-2	3,619	-0.06%
2022/10/18	25	110.36	23	111.50	111.50	2	3,478	0.06%
2022/10/17	2	105.50	6	99.70	107.50	-4	3,097	-0.13%
2022/10/14	4	98.00	9	97.98	98.00	-5	2,972	-0.17%
2022/10/13	6	93.57	2	96.90	89.10	4	2,990	0.13%
2022/10/12	1	94.20	0	0.00	96.60	1	2,967	0.03%
2022/10/11	2	98.50	0	0.00	98.30	2	2,953	0.07%
2022/10/07	0	0.00	3	100.33	100.50	-3	2,949	-0.10%
2022/10/05	3	100.87	1	101.00	100.00	2	2,988	0.07%
2022/10/04	4	98.48	1	98.70	101.00	3	2,962	0.10%
2022/09/30	0	0.00	6	91.95	93.20	-6	2,965	-0.20%
2022/09/28	6.1	91.81	0	0.00	90.20	6.1	3,006	0.20%
2022/09/27	4	96.08	0	0.00	96.00	4	3,039	0.13%
2022/09/26	4	99.65	3	101.00	97.60	1	3,029	0.03%
2022/09/23	3	106.50	0	0.00	105.50	3	3,047	0.10%
2022/09/22	0	0.00	1	108.50	109.00	-1	3,063	-0.03%
2022/09/21	1	108.00	0	0.00	108.00	1	3,083	0.03%
2022/09/20	2	109.00	3	108.83	110.00	-1	3,102	-0.03%
2022/09/19	0	0.00	2	108.00	107.50	-2	3,120	-0.06%
2022/09/16	3	109.17	0	0.00	109.00	3	3,147	0.10%
2022/09/15	2	113.50	0	0.00	112.00	2	3,187	0.06%
2022/09/13	2	114.50	0	0.00	114.50	2	3,283	0.06%
2022/09/12	2	117.50	1	118.00	117.00	1	3,343	0.03%
2022/09/07	4	113.50	0	0.00	114.00	4	3,426	0.12%
2022/09/06	1	115.00	5	114.80	115.00	-4	3,427	-0.12%
2022/09/05	22	119.82	0	0.00	116.00	22	3,434	0.64%
2022/09/02	0	0.00	8	124.31	123.50	-8	3,403	-0.24%
2022/09/01	6	123.33	1	123.00	122.00	5	3,414	0.15%
2022/08/31	0	0.00	7	125.00	127.50	-7	3,398	-0.21%
2022/08/30	0	0.00	5	124.00	124.50	-5	3,380	-0.15%
2022/08/29	7	121.36	1	122.50	122.50	6	3,397	0.18%
2022/08/25	1	126.00	5	127.10	125.50	-4	3,546	-0.11%
2022/08/24	1	124.50	3	126.00	124.00	-2	3,720	-0.05%
2022/08/23	0	0.00	1.1	125.45	125.00	-1.1	3,712	-0.03%
2022/08/22	0	0.00	12	130.08	127.50	-12	3,696	-0.32%
2022/08/19	3	128.50	4	129.38	127.50	-1	3,623	-0.03%
2022/08/18	4.1	128.67	2	128.75	130.00	2.1	3,525	0.06%
2022/08/17	6	121.83	1	121.00	121.50	5	3,343	0.15%
2022/08/16	1	123.00	5	122.30	122.50	-4	3,325	-0.12%
2022/08/15	17	122.85	6	123.33	123.50	11	3,290	0.33%
2022/08/12	7	116.79	1	117.00	117.50	6	3,119	0.19%
2022/08/11	1	107.00	2	108.25	107.00	-1	3,041	-0.03%
2022/08/09	2	107.25	3	107.00	106.50	-1	3,062	-0.03%
2022/08/08	0	0.00	2	107.50	107.00	-2	3,071	-0.07%
2022/08/05	2	105.75	0	0.00	105.00	2	3,021	0.07%
2022/08/04	11	105.50	1.2	106.50	104.50	9.8	2,996	0.33%
2022/08/03	5	135.10	0	0.00	130.50	5	2,889	0.17%
2022/08/01	1	142.00	6	140.50	141.00	-5	2,866	-0.17%
2022/07/29	0	0.00	0.1	142.00	141.50	-0.1	2,907	0.00%
2022/07/28	1.8	145.78	0	0.00	143.00	1.8	2,904	0.06%
2022/07/27	0.1	145.00	1	147.00	147.00	-0.9	2,882	-0.03%
2022/07/26	2	141.50	1	142.50	142.50	1	2,882	0.03%
2022/07/25	2	144.50	2	145.50	145.00	0	2,919	0.00%
2022/07/22	1	149.00	0	0.00	146.00	1	2,941	0.03%
2022/07/21	1	146.00	1	147.00	147.00	0	2,959	0.00%
2022/07/20	5	144.00	13	144.62	144.00	-8	2,950	-0.27%
2022/07/19	1	136.50	1	135.50	139.00	0	2,926	0.00%
2022/07/18	2	136.00	7	136.43	136.50	-5	2,925	-0.17%
2022/07/14	0	0.00	1	133.00	133.50	-1	2,917	-0.03%
2022/07/13	1	131.50	1	129.00	130.00	0	2,897	0.00%
2022/07/12	1	125.50	1.2	126.16	124.50	-0.2	2,865	-0.01%
2022/07/08	7	129.86	1	132.50	132.00	6	2,857	0.21%
2022/07/07	6	124.58	2.3	126.11	128.50	3.7	2,818	0.13%
2022/07/05	2	131.00	3	127.33	128.50	-1	2,753	-0.04%
2022/07/04	0	0.00	0.2	130.00	130.00	-0.2	2,670	-0.01%
2022/07/01	6	130.42	0.4	131.57	127.50	5.7	2,669	0.21%
2022/06/30	2	135.25	0	0.00	135.00	2	2,602	0.08%
2022/06/28	0	0.00	2	141.25	140.50	-2	2,551	-0.08%
2022/06/27	0	0.00	1	147.00	146.00	-1	2,535	-0.04%
2022/06/24	8	142.68	0	0.00	140.00	8	2,512	0.32%
2022/06/23	1	141.50	5	144.20	141.50	-4	2,494	-0.16%
2022/06/22	4	144.37	1	146.00	140.50	3	2,456	0.12%
2022/06/21	1	149.50	1	150.00	152.50	0	2,395	0.00%
2022/06/20	10	150.45	3	152.00	146.50	7	2,378	0.29%
2022/06/17	2	158.50	1	160.00	158.00	1	2,321	0.04%
2022/06/16	10	167.00	0	0.00	165.00	10	2,276	0.44%
2022/06/15	1	174.50	0	0.00	173.00	1	2,267	0.04%
2022/06/14	0	0.00	2.2	173.03	176.50	-2.2	2,294	-0.09%
2022/06/13	8	173.81	0	0.00	172.50	8	2,286	0.35%
2022/06/10	1	182.50	0	0.00	180.50	1	2,287	0.04%
2022/06/09	3	184.83	2	185.00	185.00	1	2,280	0.04%
2022/06/08	2	187.50	1	188.50	186.00	1	2,281	0.04%
2022/06/07	2	186.75	1	187.00	186.50	1	2,291	0.04%
2022/06/06	1.2	192.17	0	0.00	190.50	1.2	2,290	0.05%
2022/06/02	2	201.00	1	196.50	196.00	1	2,280	0.04%
2022/06/01	504	201.68	522	201.10	199.00	-18	2,180	-0.83%	大買/大賣/
2022/05/31	0	0.00	1	183.00	184.00	-1	1,983	-0.05%
2022/05/25	20	176.50	0	0.00	177.50	20	2,114	0.95%
2022/05/24	0.1	177.13	0	0.00	174.50	0.1	2,158	0.00%
2022/05/23	2.4	182.33	20	181.25	180.50	-17.6	2,188	-0.80%
2022/05/20	1	187.01	1	190.00	187.00	0	2,176	0.00%
2022/05/19	2	182.75	1	189.50	189.50	1	2,181	0.05%
2022/05/18	0	0.00	3	189.33	189.00	-3	2,160	-0.14%
2022/05/17	0	0.00	1	182.00	182.50	-1	2,120	-0.05%
2022/05/16	0	180.00	0	0.00	176.50	0	2,128	0.00%
2022/05/13	0	178.50	3	179.33	180.50	-3	2,128	-0.14%
2022/05/11	1	178.00	0	0.00	177.00	1	2,181	0.05%
2022/05/10	0	0.00	2	177.00	180.00	-2	2,238	-0.09%
2022/05/09	2	177.26	0	0.00	175.00	2	2,281	0.09%
2022/05/06	0	0.00	1	182.00	183.00	-1	2,294	-0.04%
2022/05/05	0	0.00	2	182.00	181.00	-2	2,285	-0.09%
2022/05/04	0	178.50	1	179.00	179.00	-1	2,293	-0.04%
2022/05/03	0	178.50	1	178.00	179.50	-1	2,330	-0.04%
2022/04/29	5	177.10	2	176.50	175.50	3	2,383	0.13%
2022/04/28	2	170.50	1	169.50	170.00	1	2,389	0.04%
2022/04/27	1	160.02	8	163.00	165.00	-7	2,384	-0.29%
2022/04/26	1	178.00	0	0.00	172.50	1	2,373	0.04%
2022/04/25	0	177.50	1	176.50	176.00	-1	2,426	-0.04%
2022/04/22	0	186.50	1	186.00	185.50	-1	2,465	-0.04%
2022/04/21	1	186.00	0	0.00	188.00	1	2,549	0.04%
2022/04/20	0	0.00	1	187.00	188.00	-1	2,676	-0.04%
2022/04/19	0	0.00	2	191.00	187.50	-2	3,000	-0.07%
2022/04/18	2	188.25	0	0.00	186.00	2	3,069	0.07%
2022/04/15	2	190.02	0	0.00	191.00	2	3,135	0.06%
2022/04/13	0	200.00	0	0.00	201.00	0	3,455	0.00%
2022/04/12	3	198.83	5.2	199.38	199.50	-2.2	3,688	-0.06%
2022/04/11	0	199.00	0	0.00	201.00	0	3,765	0.00%
2022/04/08	1	202.01	1	204.00	203.00	0	3,789	0.00%
2022/04/07	2	201.25	0	0.00	199.50	2	3,811	0.05%
2022/04/06	1	202.00	0	0.00	203.00	1	3,804	0.03%
2022/04/01	1.1	201.86	0	0.00	205.50	1.1	3,868	0.03%
2022/03/30	2	209.75	2	208.75	209.00	0	4,063	0.00%
2022/03/29	5	208.50	0	0.00	208.00	5	4,131	0.12%
2022/03/25	0.1	213.50	0	0.00	212.50	0.1	4,322	0.00%
2022/03/24	1	215.00	1	215.00	215.50	0	4,511	0.00%
2022/03/23	1	217.50	2	216.75	216.00	-1	4,764	-0.02%
2022/03/22	2	214.25	0	0.00	213.50	2	5,253	0.04%
2022/03/21	1	216.50	0	0.00	217.50	1	5,380	0.02%
2022/03/18	0.5	216.00	2	217.25	218.00	-1.6	5,444	-0.03%
2022/03/17	11.5	215.74	10	215.90	215.50	1.5	5,503	0.03%
2022/03/16	2	206.75	1	207.50	207.00	1	5,541	0.02%
2022/03/15	7	206.50	2	207.00	204.00	5	5,606	0.09%
2022/03/11	2	209.75	2	209.00	210.50	0	6,001	0.00%
2022/03/10	2	210.50	11	211.73	213.00	-9	6,114	-0.15%
2022/03/09	0	0.00	8	204.13	204.50	-8	6,145	-0.13%
2022/03/08	1	198.05	2	203.25	198.00	-1	6,239	-0.02%
2022/03/07	2	205.76	1.2	206.75	205.50	0.8	6,302	0.01%
2022/03/03	0	0.00	1	220.00	220.00	-1	6,458	-0.02%
2022/03/02	4	220.13	2	219.25	220.00	2	6,569	0.03%
2022/03/01	3	222.67	3	223.33	222.50	0	6,584	0.00%
2022/02/25	1	220.00	1	219.50	221.00	0	6,628	0.00%
2022/02/24	1	216.50	0.1	215.00	213.50	0.9	6,683	0.01%
2022/02/23	4	218.13	2	218.00	220.00	2	6,765	0.03%
2022/02/22	2	211.25	0	0.00	211.50	2	7,017	0.03%
2022/02/18	2	217.50	2	214.50	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	2.7	217.76	0	0.00	219.00	2.7	8,291	0.03%
2022/02/14	2	212.00	3	212.33	212.00	-1	8,398	-0.01%
2022/02/11	2	220.00	0	0.00	220.00	2	8,439	0.02%
2022/02/10	2	222.25	1	228.00	220.50	1	8,669	0.01%
2022/02/09	1.3	218.85	1	220.50	225.00	0.3	8,714	0.00%
2022/02/08	2	215.50	3	215.67	215.00	-1	8,781	-0.01%
2022/02/07	2	207.97	2	203.50	208.00	0	8,799	0.00%
2022/01/26	3	208.00	1	209.50	207.50	2	8,873	0.02%
2022/01/25	1	207.05	1	208.50	206.00	0	8,938	0.00%
2022/01/24	1	209.00	1	214.00	213.50	0	8,997	0.00%
2022/01/21	3	215.33	1	213.50	211.00	2	9,094	0.02%
2022/01/20	1	220.00	1	220.50	221.00	0	9,324	0.00%
2022/01/19	0	0.00	1	221.50	221.50	-1	9,417	-0.01%
2022/01/18	3	227.17	2	227.00	224.00	1	9,573	0.01%
2022/01/17	1	224.50	0	0.00	225.00	1	9,576	0.01%
2022/01/13	0	0.00	1	214.50	223.00	-1	9,859	-0.01%
2022/01/12	11	219.09	4	221.38	216.50	7	9,788	0.07%
2022/01/11	4	239.11	1	236.50	235.00	3	9,581	0.03%
2022/01/10	1	240.00	0	0.00	245.50	1	9,588	0.01%
2022/01/07	3	243.33	4	241.13	240.00	-1	9,654	-0.01%
2022/01/06	7.1	251.15	0	0.00	250.00	7.1	9,635	0.07%
2022/01/05	9	275.33	8	267.94	262.50	1	9,570	0.01%
2022/01/04	2	283.50	1	287.00	282.50	1	9,419	0.01%
2022/01/03	4	283.13	5.2	282.39	282.50	-1.2	9,494	-0.01%
2021/12/30	1	281.00	0	0.00	282.00	1	9,616	0.01%
2021/12/29	0	0.00	4	279.25	278.50	-4	9,888	-0.04%
2021/12/28	4	282.75	6.1	281.11	278.50	-2.1	10,125	-0.02%
2021/12/27	8	282.19	22	282.84	284.00	-14	10,187	-0.14%
2021/12/24	26	289.87	14	284.96	282.50	12	10,270	0.12%
2021/12/23	6	283.33	6	284.83	282.00	0	10,288	0.00%
2021/12/22	6	285.83	12	283.92	281.00	-6	10,301	-0.06%
2021/12/21	8	281.06	7	280.86	282.50	1	10,381	0.01%
2021/12/20	18	288.17	9	285.67	282.50	9	10,307	0.09%
2021/12/17	15	288.37	20.5	288.02	290.50	-5.5	10,192	-0.05%
2021/12/16	13.6	286.40	26.5	287.07	287.00	-13	9,992	-0.13%
2021/12/15	3.5	268.71	11	268.41	272.50	-7.5	9,609	-0.08%
2021/12/14	15	264.97	1	263.95	259.00	14	9,553	0.15%
2021/12/13	10	266.65	8	268.32	270.50	2	9,539	0.02%
2021/12/10	2	258.75	10	262.75	265.50	-8	9,557	-0.08%
2021/12/09	3	266.97	3	270.00	261.50	0	9,555	0.00%
2021/12/08	2	268.51	4	268.63	268.50	-2	9,555	-0.02%
2021/12/07	25	273.38	20	271.50	267.00	5	9,599	0.05%
2021/12/06	1	260.50	2	262.75	264.50	-1	9,410	-0.01%
2021/12/03	1	255.50	5	255.00	254.50	-4	9,447	-0.04%
2021/12/02	12	256.80	9	258.33	254.50	3	9,558	0.03%
2021/12/01	2	251.50	13	252.50	257.50	-11	9,695	-0.11%
2021/11/30	3	252.32	1	245.00	248.50	2	9,809	0.02%
2021/11/29	5	242.90	9.1	244.71	246.50	-4.1	9,874	-0.04%
2021/11/26	21.5	256.42	16	255.28	251.00	5.5	9,929	0.06%
2021/11/25	15	256.47	6	259.50	253.00	9	10,021	0.09%
2021/11/24	8	257.19	8	257.88	257.50	0	10,071	0.00%
2021/11/23	9	258.28	8	261.06	256.50	1	10,093	0.01%
2021/11/22	5	267.20	2	267.75	265.50	3	10,135	0.03%
2021/11/19	33	269.68	19	268.03	268.50	14	10,232	0.14%
2021/11/18	61.3	270.53	53.3	267.26	264.50	8	10,168	0.08%
2021/11/17	9	247.39	31.1	248.96	255.00	-22.1	9,799	-0.23%
2021/11/16	3	231.83	1	231.50	232.00	2	9,604	0.02%
2021/11/15	6	226.83	2	228.75	226.00	4	9,735	0.04%
2021/11/12	4	222.63	0	0.00	221.00	4	10,128	0.04%
2021/11/11	2	223.25	5	220.50	220.00	-3	10,218	-0.03%
2021/11/10	1	222.00	11	219.00	219.50	-10	10,290	-0.10%
2021/11/09	17	227.53	20	224.13	221.50	-3	10,373	-0.03%
2021/11/08	2	215.00	6	215.50	216.00	-4	10,265	-0.04%
2021/11/05	3	211.33	6	210.17	211.50	-3	10,462	-0.03%
2021/11/04	1	205.00	2	210.00	205.50	-1	10,533	-0.01%
2021/11/03	2	205.00	3.1	210.00	208.50	-1.1	10,766	-0.01%
2021/11/02	5	204.60	17.1	202.90	200.50	-12.1	10,905	-0.11%
2021/11/01	8	210.37	5	209.20	208.50	3	11,120	0.03%
2021/10/29	36	217.15	13	216.04	213.00	23	11,295	0.20%
2021/10/28	26	216.12	20.1	216.52	216.50	5.9	11,663	0.05%
2021/10/27	5	203.60	3	203.83	205.00	2	11,675	0.02%
2021/10/26	6	201.25	7	201.14	199.50	-1	11,770	-0.01%
2021/10/25	0	0.00	2	192.25	193.50	-2	11,769	-0.02%
2021/10/22	1	192.50	1	195.00	191.00	0	11,912	0.00%
2021/10/21	16	201.09	18	200.25	194.50	-2	12,062	-0.02%
2021/10/20	2	191.50	2	193.50	193.50	0	12,121	0.00%
2021/10/19	1	191.50	8	191.63	191.00	-7	12,609	-0.06%
2021/10/18	0	0.00	2	185.75	185.50	-2	12,719	-0.02%
2021/10/15	9	186.11	16	186.97	185.00	-7	12,805	-0.05%
2021/10/14	2	181.25	18	180.67	184.00	-16	12,805	-0.12%
2021/10/13	1	178.00	0	0.00	177.00	1	12,715	0.01%
2021/10/12	1.1	186.68	10	182.50	181.50	-8.9	12,664	-0.07%
2021/10/08	18	190.42	14	189.89	188.50	4	12,660	0.03%
2021/10/07	3	194.33	4	191.88	191.50	-1	12,590	-0.01%
2021/10/06	10	191.35	3	192.50	189.00	7	12,516	0.06%
2021/10/05	9	184.72	7.1	187.56	195.50	1.9	12,300	0.02%
2021/10/04	1.1	180.79	1	184.50	178.00	0.1	12,103	0.00%
2021/10/01	4	190.86	5.3	192.84	189.50	-1.3	12,057	-0.01%
2021/09/30	3	194.83	3	195.67	195.50	0	12,032	0.00%
2021/09/29	6	201.50	3	201.33	199.00	3	12,076	0.03%
2021/09/28	10	214.20	8	215.31	208.50	2	12,365	0.02%
2021/09/27	2	209.00	3	211.17	214.00	-1	12,396	-0.01%
2021/09/24	0.1	205.00	3	206.67	207.50	-2.9	12,606	-0.02%
2021/09/23	3	201.33	6	201.17	201.50	-3	12,705	-0.02%
2021/09/22	3	202.67	0	0.00	200.50	3	12,799	0.02%
2021/09/17	3	206.83	2	205.75	213.50	1	12,770	0.01%
2021/09/16	37	208.66	8	207.50	206.00	29	12,761	0.23%
2021/09/15	2	210.50	5.1	207.62	210.50	-3.1	12,800	-0.02%
2021/09/14	3	210.00	3	210.00	210.00	0	12,875	0.00%
2021/09/13	4	210.75	1	210.00	210.00	3	12,984	0.02%
2021/09/10	8	216.19	4	216.38	218.00	4	13,122	0.03%
2021/09/09	4	214.75	6	213.08	213.50	-2	13,053	-0.02%
2021/09/08	4	209.00	4	212.00	207.00	0	13,004	0.00%
2021/09/07	6	213.92	8	215.94	213.00	-2	13,018	-0.02%
2021/09/06	11.1	216.18	5	217.30	212.00	6.1	13,121	0.05%
2021/09/03	18	232.28	4	234.88	231.50	14	13,002	0.11%
2021/09/02	14	233.07	12	230.79	228.00	2	13,116	0.02%
2021/09/01	22	236.34	8	236.13	237.00	14	13,352	0.10%
2021/08/31	5	233.40	8	231.44	229.00	-3	13,326	-0.02%
2021/08/30	4	223.13	2	224.75	226.50	2	13,286	0.02%
2021/08/27	5	225.68	5	224.80	226.50	0	13,384	0.00%
2021/08/26	16	227.19	13	228.54	226.00	3	13,595	0.02%
2021/08/25	7	224.86	12	225.79	232.00	-5	13,844	-0.04%
2021/08/24	109.1	223.21	3	227.17	222.50	106.1	14,243	0.74%	大買/鉅額交易
2021/08/23	4	235.00	5	236.70	234.00	-1	14,417	-0.01%
2021/08/20	12	226.17	15	227.90	228.00	-3	14,704	-0.02%
2021/08/19	10.1	231.41	8	233.31	221.00	2.1	15,041	0.01%
2021/08/18	15	235.06	9	241.33	245.50	6	15,380	0.04%
2021/08/17	5	260.40	2	265.75	248.00	3	15,221	0.02%
2021/08/16	11	264.09	7.2	265.36	263.50	3.8	15,504	0.02%
2021/08/13	5.2	271.43	3	272.00	266.50	2.2	15,771	0.01%
2021/08/12	7.2	280.28	1	280.50	277.00	6.2	16,288	0.04%
2021/08/11	8	284.44	7.2	291.33	281.00	0.8	16,540	0.00%
2021/08/10	8	292.25	7	293.00	293.50	1	16,531	0.01%
2021/08/09	33	307.16	32.1	302.60	291.00	0.9	16,737	0.01%
2021/08/06	3.2	311.28	8	314.13	308.00	-4.8	17,109	-0.03%
2021/08/05	16	310.22	12	312.79	313.00	4	17,368	0.02%
2021/08/04	5	305.37	8	305.44	311.50	-3	17,775	-0.02%
2021/08/03	14	306.18	7	302.57	302.50	7	17,640	0.04%
2021/08/02	1	292.50	7	301.86	308.00	-6	17,509	-0.03%
2021/07/30	2	288.00	1	285.50	280.00	1	17,665	0.01%
2021/07/29	5	275.70	4.1	276.07	277.00	0.9	17,938	0.01%
2021/07/28	3	273.85	2	277.75	275.00	1	17,987	0.01%
2021/07/27	3	300.65	5	308.10	294.00	-2	18,201	-0.01%
2021/07/26	6	311.00	11	311.36	308.00	-5	18,245	-0.03%
2021/07/23	25	305.82	22	305.89	293.00	3	18,170	0.02%
2021/07/22	24	276.44	50	286.97	292.00	-26	17,903	-0.15%
2021/07/21	25	267.18	35	266.47	265.50	-10	17,884	-0.06%
2021/07/20	39.1	281.81	5	282.80	280.00	34.1	17,950	0.19%
2021/07/19	1	299.00	13	295.08	298.00	-12	18,202	-0.07%
2021/07/16	11	295.14	5	300.50	293.00	6	18,493	0.03%
2021/07/15	14	296.93	1	296.50	294.50	13	18,749	0.07%
2021/07/14	3	295.67	0	292.00	297.50	3	18,984	0.02%
2021/07/13	2	294.00	5	295.30	290.00	-3	19,197	-0.02%
2021/07/12	1	308.00	3	304.50	301.00	-2	19,561	-0.01%
2021/07/09	1	306.50	1	303.50	303.00	0	19,967	0.00%
2021/07/08	2	312.25	3	314.17	313.00	-1	20,442	0.00%
2021/07/07	4	315.00	1	313.00	311.50	3	20,778	0.01%
2021/07/06	4.2	322.11	0.1	327.50	318.00	4.1	21,045	0.02%
2021/07/05	19	330.03	25	337.30	334.00	-6	21,315	-0.03%
2021/07/02	12	318.33	11	319.77	319.50	1	21,064	0.00%
2021/07/01	9	314.33	14	315.86	311.00	-5	20,890	-0.02%
2021/06/30	8	307.81	15	308.03	307.50	-7	20,642	-0.03%
2021/06/29	15	304.70	1	299.50	295.50	14	20,487	0.07%
2021/06/28	1.1	294.45	14	290.00	295.00	-12.9	20,342	-0.06%
2021/06/25	4.1	291.78	2	292.25	290.00	2.1	20,256	0.01%
2021/06/24	1	291.00	30	288.67	293.00	-29	20,188	-0.14%
2021/06/23	32	292.98	2	294.00	293.00	30	20,102	0.15%
2021/06/22	4.1	291.61	3.1	288.58	283.00	1	19,932	0.01%
2021/06/21	12.1	295.84	40	301.73	290.00	-27.9	19,755	-0.14%
2021/06/18	35	322.11	0	0.00	315.50	35	19,568	0.18%
2021/06/17	4	318.00	7	317.79	319.00	-3	19,999	-0.02%
2021/06/16	16.1	325.96	14	329.14	320.00	2.1	20,601	0.01%
2021/06/15	24.1	328.24	39.2	330.56	337.50	-15.1	20,655	-0.07%
2021/06/11	1.3	320.46	2	325.00	319.00	-0.7	20,896	0.00%
2021/06/10	16.2	323.12	11	330.27	320.50	5.2	21,010	0.02%
2021/06/09	22	318.98	33	320.38	325.00	-11	21,136	-0.05%
2021/06/08	2	316.25	1	317.00	309.50	1	21,276	0.00%
2021/06/07	14	309.82	5	310.40	308.00	9	21,834	0.04%
2021/06/04	5	317.20	14	315.29	315.00	-9	22,590	-0.04%
2021/06/03	14.1	317.57	14	321.11	317.50	0.1	23,132	0.00%
2021/06/02	24	307.96	18.1	311.15	308.00	5.9	22,840	0.03%
2021/06/01	19	334.35	16.6	333.79	312.50	2.4	22,469	0.01%
2021/05/31	31	337.50	26	337.83	334.00	5	21,876	0.02%
2021/05/28	43.6	333.62	30.7	335.02	330.00	12.9	21,498	0.06%
2021/05/27	32.6	317.65	44	316.08	321.50	-11.4	21,043	-0.05%
2021/05/26	38	312.05	12	312.58	307.00	26	20,405	0.13%
2021/05/25	11	302.59	5	299.51	303.50	6	19,806	0.03%
2021/05/24	18	261.33	35	265.03	276.00	-17	19,478	-0.09%
2021/05/21	36	250.93	22.3	250.97	251.00	13.8	19,083	0.07%
2021/05/20	31.3	258.73	25	255.22	250.00	6.3	18,717	0.03%
2021/05/19	8	251.56	9	254.39	254.50	-1	19,163	-0.01%
2021/05/18	11	225.23	40	229.35	231.50	-29	19,224	-0.15%
2021/05/17	13	214.35	83	218.90	210.50	-70	18,991	-0.37%
2021/05/14	3,344	251.62	3,373	239.10	232.00	-29	20,039	-0.14%	大買/大賣/
2021/05/13	81	232.09	50	231.23	231.00	31	21,065	0.15%
2021/05/12	40	248.85	30	251.20	232.50	10	21,372	0.05%
2021/05/11	16.1	258.74	0	0.00	258.00	16.1	21,211	0.08%
2021/05/10	45.3	302.38	41	299.65	286.50	4.3	21,479	0.02%
2021/05/07	46	281.32	47	289.87	303.50	-1	21,618	0.00%
2021/05/06	61	279.66	91	277.93	276.00	-30	21,705	-0.14%
2021/05/05	48	310.89	12	310.50	287.50	36	21,753	0.17%
2021/05/04	28	307.98	33.3	314.44	319.00	-5.3	21,894	-0.02%
2021/05/03	23	313.89	39	311.56	306.50	-16	21,659	-0.07%
2021/04/29	43	333.49	55	337.06	330.00	-12	21,393	-0.06%
2021/04/28	38	346.67	37.5	349.04	333.00	0.5	21,104	0.00%
2021/04/27	45	365.90	19	365.26	354.00	26	20,840	0.12%
2021/04/26	32	377.10	35	373.95	371.00	-3	20,640	-0.01%
2021/04/23	36	364.33	37	366.45	377.00	-1	20,423	0.00%
2021/04/22	52.3	375.36	52	369.13	350.00	0.3	20,056	0.00%
2021/04/21	30	365.48	31.2	363.65	377.50	-1.2	19,774	-0.01%
2021/04/20	27.2	372.74	27.1	374.18	366.50	0.1	19,463	0.00%
2021/04/19	37	369.82	42.3	368.22	364.00	-5.3	19,179	-0.03%
2021/04/16	31.3	379.85	29.3	380.29	379.00	2	18,902	0.01%
2021/04/15	40.3	344.78	45	346.11	356.00	-4.8	19,346	-0.02%
2021/04/14	44	339.50	38	338.41	335.50	6	19,082	0.03%
2021/04/13	19.4	348.50	26.6	353.66	352.00	-7.2	18,903	-0.04%
2021/04/12	38.2	360.97	22.8	348.87	330.00	15.4	18,907	0.08%
2021/04/09	23.9	372.39	20	382.20	366.50	3.9	18,943	0.02%
2021/04/08	4	360.00	9	365.94	371.00	-5	18,524	-0.03%
2021/04/07	0.7	329.54	0.2	341.50	337.50	0.5	18,423	0.00%
2021/04/06	0.1	318.00	2	317.50	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	5	294.20	300.50	-5	18,437	-0.03%
2021/03/31	0	292.00	1	295.00	287.00	-1	18,432	-0.01%
2021/03/30	0	0.00	0.6	292.50	291.00	-0.6	18,485	0.00%
2021/03/29	1.1	291.73	1	297.00	289.00	0.1	18,517	0.00%
2021/03/26	2	291.50	1	292.00	292.00	1	18,561	0.01%
2021/03/25	0.2	270.00	0	0.00	270.00	0.2	18,578	0.00%
2021/03/24	0	0.00	0.2	268.00	278.00	-0.2	18,639	0.00%
2021/03/23	2.2	257.12	1	270.00	270.00	1.2	18,732	0.01%
2021/03/22	72.3	292.69	69.1	289.84	284.00	3.2	18,926	0.02%
2021/03/19	185.2	290.12	179.3	290.28	290.00	5.9	18,728	0.03%	大買/大賣/
2021/03/18	7	273.86	3	276.00	276.00	4	18,083	0.02%
2021/03/17	35.3	270.88	24	267.15	251.00	11.3	17,879	0.06%
2021/03/16	10.3	252.99	9	253.78	256.50	1.3	18,194	0.01%
2021/03/15	17.3	229.93	9.1	224.82	233.50	8.2	18,008	0.05%
2021/03/12	44	213.82	51	215.30	212.50	-7	17,699	-0.04%
2021/03/11	38	209.01	44	205.63	209.00	-6	17,452	-0.03%
2021/03/10	43.1	203.76	37	203.65	199.00	6.1	16,910	0.04%
2021/03/09	10	198.15	18.3	200.72	203.50	-8.3	16,298	-0.05%
2021/03/08	4.5	195.17	0	0.00	188.00	4.5	15,699	0.03%
2021/03/05	1	208.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	0	0.00	1	223.50	216.50	-1	15,765	-0.01%
2021/03/03	0	0.00	4	208.75	221.00	-4	15,862	-0.03%
2021/03/02	1	209.00	1	223.00	205.50	0	15,996	0.00%
2021/02/26	0.2	200.00	4	207.75	213.00	-3.8	16,270	-0.02%
2021/02/25	0	0.00	3	206.67	203.50	-3	16,294	-0.02%
2021/02/23	2	195.50	6	194.00	206.00	-4	16,418	-0.02%
2021/02/22	4.2	199.52	8	195.38	198.00	-3.8	16,499	-0.02%
2021/02/19	66	215.61	51.2	215.36	206.50	14.8	16,482	0.09%
2021/02/18	9.2	203.33	9	203.80	208.00	0.2	15,374	0.00%
2021/02/17	7	187.86	1	185.50	189.50	6	14,929	0.04%
2021/02/05	249	164.29	266	164.59	172.50	-17	14,868	-0.11%	大買/大賣/
2021/02/04	238	151.46	230.5	152.91	157.00	7.5	13,420	0.06%	大買/大賣/
2021/02/03	1,170	145.36	1,174.2	145.83	146.00	-4.2	11,733	-0.04%	大買/大賣/
2021/02/02	63	135.58	63	135.44	133.00	0	10,947	0.00%
2021/02/01	31	126.21	33	126.80	130.50	-2	10,411	-0.02%
2021/01/29	17	133.94	3	136.83	127.00	14	10,001	0.14%
2021/01/28	1,076.2	139.00	1,081.9	139.01	136.00	-5.7	9,454	-0.06%	大買/大賣/
2021/01/27	8	125.81	13	121.58	127.00	-5	8,914	-0.06%
2021/01/26	46	133.76	46	132.40	126.00	0	8,380	0.00%
2021/01/25	6	142.25	6.8	144.06	139.50	-0.8	7,997	-0.01%
2021/01/22	2.2	156.27	3	153.00	155.00	-0.8	7,810	-0.01%
2021/01/21	2.3	149.70	2	152.00	152.00	0.3	7,793	0.00%
2021/01/20	2.2	147.36	4	142.50	142.50	-1.8	7,772	-0.02%
2021/01/19	0	0.00	1	155.00	158.00	-1	7,755	-0.01%
2021/01/18	0	0.00	1	150.00	156.50	-1	7,787	-0.01%
2021/01/15	0	0.00	4	156.13	154.50	-4	7,836	-0.05%
2021/01/14	1	151.00	2.5	155.00	155.00	-1.5	7,819	-0.02%
2021/01/13	0	0.00	0	145.00	143.00	0	7,769	0.00%
2021/01/12	0.5	139.40	2	135.25	136.00	-1.5	7,745	-0.02%
2021/01/11	0	0.00	6.2	140.39	142.00	-6.2	7,744	-0.08%
2021/01/08	84.7	151.95	62	150.80	141.50	22.7	7,744	0.29%
2021/01/07	2.5	139.40	4	145.50	147.00	-1.5	6,863	-0.02%
2021/01/06	16.4	135.35	17.2	134.16	134.00	-0.8	6,667	-0.01%
2021/01/05	21.9	137.16	19	138.32	143.00	2.9	6,362	0.05%
2021/01/04	5.9	130.53	6	134.08	135.00	-0.1	6,202	0.00%
2020/12/31	3	119.50	5	123.00	123.00	-2	5,860	-0.03%
2020/12/30	0.9	113.78	0	0.00	112.00	0.9	5,882	0.02%
2020/12/29	1.1	109.81	2	110.00	111.00	-0.9	5,873	-0.02%
2020/12/28	1.2	106.75	3	107.33	107.00	-1.8	5,838	-0.03%
2020/12/25	1.8	105.20	0	0.00	103.00	1.8	5,819	0.03%
2020/12/24	0.7	96.73	15	99.97	98.40	-14.3	5,789	-0.25%
2020/12/23	0.9	87.90	7	90.86	91.00	-6.1	5,724	-0.11%
2020/12/22	2.5	88.56	3	85.47	82.80	-0.5	5,705	-0.01%
2020/12/21	0	0.00	15	90.00	92.00	-15	5,672	-0.26%
2020/12/18	0	0.00	2	95.55	92.00	-2	5,652	-0.04%
2020/12/17	0	0.00	14	87.99	92.60	-14	5,630	-0.25%
2020/12/16	17	87.61	12	85.60	84.20	5	5,657	0.09%
2020/12/15	25	84.72	18	84.37	86.20	7	5,516	0.13%
2020/12/14	8	78.40	0	0.00	78.40	8	5,225	0.15%
2020/12/11	1	71.30	6	71.30	71.30	-5	5,185	-0.10%
2020/12/10	31	64.72	48	64.20	64.90	-17	5,154	-0.33%
2020/12/09	10	63.20	875	63.20	63.20	-865	4,332	-19.97%	大賣/鉅額交易
2020/12/08	486	57.49	610	56.45	57.50	-124	4,286	-2.89%	大買/大賣/鉅額交易
2020/12/07	999	52.30	6	51.25	52.30	993	4,200	23.64%	大買/鉅額交易
2020/12/04	7	46.33	6	47.15	47.60	1	3,960	0.03%
2020/12/03	1	47.60	11	46.90	46.30	-10	3,815	-0.26%
2020/12/02	8	44.59	7	45.46	43.75	1	3,568	0.03%
2020/12/01	2	43.95	3	43.68	43.10	-1	3,575	-0.03%
2020/11/30	0	0.00	1	43.05	42.90	-1	3,697	-0.03%
2020/11/27	7	42.62	25	42.30	42.45	-18	3,643	-0.49%
2020/11/26	11	41.71	26	41.54	41.75	-15	3,505	-0.43%
2020/11/25	30	41.34	21	41.19	41.60	9	3,338	0.27%
2020/11/24	1	39.20	2	39.03	39.15	-1	3,032	-0.03%
2020/11/23	0	0.00	1	39.00	38.90	-1	2,993	-0.03%
2020/11/20	1	38.50	1	38.55	38.35	0	3,003	0.00%
2020/11/19	0	0.00	1	38.50	39.30	-1	2,904	-0.03%
2020/11/18	0	0.00	6	38.01	37.80	-6	2,800	-0.21%
2020/11/17	1	37.75	0	0.00	37.55	1	2,755	0.04%
2020/11/16	0	0.00	1	37.15	37.45	-1	2,768	-0.04%
2020/11/13	1	36.45	0	0.00	37.00	1	2,769	0.04%
2020/11/12	3	36.45	0	0.00	36.35	3	2,774	0.11%
2020/11/10	0	0.00	13	36.95	36.30	-13	2,799	-0.46%
2020/11/09	10	36.73	3	36.90	36.60	7	2,771	0.25%
2020/11/06	6	35.80	0	0.00	35.40	6	2,761	0.22%
2020/11/02	1	34.50	0	0.00	34.45	1	2,914	0.03%
2020/10/29	1	35.40	27	35.30	35.40	-26	3,058	-0.85%
2020/10/28	7	36.61	0	0.00	36.20	7	3,046	0.23%
2020/10/26	0	0.00	11	37.70	37.40	-11	3,045	-0.36%
2020/10/23	1	37.65	10	37.24	37.05	-9	3,018	-0.30%
2020/10/22	1	36.25	1	36.55	35.85	0	2,965	0.00%
2020/10/21	1	36.40	0	0.00	36.50	1	2,956	0.03%
2020/10/19	0	0.00	1	36.70	36.65	-1	2,963	-0.03%
2020/10/16	5	36.14	0	0.00	36.00	5	2,947	0.17%
2020/10/15	2	36.53	0	0.00	36.45	2	2,932	0.07%
2020/10/14	2	36.80	0	0.00	36.85	2	2,918	0.07%
2020/10/13	1	37.15	0	0.00	37.15	1	2,893	0.03%
2020/10/12	87	38.39	25	38.85	38.10	62	2,832	2.19%
2020/10/08	1	37.50	0	0.00	37.25	1	2,580	0.04%
2020/10/07	6	37.19	6	36.58	36.20	0	2,510	0.00%
2020/09/29	4	34.50	0	0.00	34.45	4	2,555	0.16%
2020/09/24	2	34.80	0	0.00	34.50	2	2,699	0.07%
2020/09/22	3	37.15	0	0.00	36.60	3	2,839	0.11%
2020/09/21	4	36.30	0	0.00	37.20	4	2,802	0.14%
2020/09/18	6	36.98	6	36.74	36.45	0	2,706	0.00%
2020/09/11	0	0.00	7	35.15	35.00	-7	2,694	-0.26%
2020/09/10	7	36.58	0	0.00	35.55	7	2,668	0.26%
2020/09/07	5	36.95	0	0.00	35.95	5	2,538	0.20%
2020/09/04	6	36.66	8	37.94	38.20	-2	2,461	-0.08%
2020/09/03	2	37.28	85	37.10	36.70	-83	2,313	-3.59%
2020/08/31	5	33.95	0	0.00	33.55	5	2,200	0.23%
2020/08/27	0	0.00	2	33.95	33.95	-2	2,209	-0.09%
2020/08/26	6	34.43	9	34.57	34.15	-3	2,197	-0.14%
2020/08/25	0	0.00	1	32.20	32.65	-1	2,137	-0.05%
2020/08/21	1	31.90	0	0.00	31.90	1	2,100	0.05%
2020/08/20	2	33.25	3	32.10	30.75	-1	2,085	-0.05%
2020/08/19	4	34.05	1	33.60	33.60	3	2,045	0.15%
2020/08/17	0	0.00	1	35.70	35.55	-1	2,002	-0.05%
2020/08/13	0	0.00	1	35.10	35.10	-1	1,969	-0.05%
2020/08/12	0	0.00	13	34.97	34.95	-13	1,949	-0.67%
2020/08/11	0	0.00	6	35.32	35.35	-6	1,931	-0.31%
2020/08/10	6	36.26	4	35.75	36.30	2	1,848	0.11%
2020/08/07	3	35.73	3	35.40	35.10	0	1,812	0.00%
2020/08/06	4	35.43	0	0.00	35.40	4	1,796	0.22%
2020/08/05	0	0.00	2	36.08	36.30	-2	1,762	-0.11%
2020/08/04	23	35.35	74	35.57	37.00	-51	1,701	-3.00%
2020/08/03	15	34.93	16	34.57	34.00	-1	1,597	-0.06%
2020/07/30	20	34.90	20	33.99	33.90	0	1,576	0.00%
2020/07/29	1	33.20	2	33.40	34.00	-1	1,547	-0.06%
2020/07/27	10	33.55	0	0.00	33.20	10	1,508	0.66%
2020/07/24	0	0.00	1	33.75	33.25	-1	1,501	-0.07%
2020/07/23	0	0.00	2	34.03	33.95	-2	1,488	-0.13%
2020/07/21	17	34.11	5	34.36	34.60	12	1,462	0.82%
2020/07/20	5	32.80	0	0.00	33.80	5	1,447	0.35%
2020/07/17	14	33.34	0	0.00	32.80	14	1,438	0.97%
2020/07/15	3	34.42	0	0.00	33.15	3	1,429	0.21%
2020/07/14	0	0.00	5	34.35	33.95	-5	1,419	-0.35%
2020/07/13	5	34.50	7	34.79	34.70	-2	1,406	-0.14%
2020/07/10	3	34.83	16	34.60	34.00	-13	1,387	-0.94%
2020/07/09	65	35.53	5	35.55	35.00	60	1,367	4.39%
2020/07/07	1	34.50	0	0.00	34.00	1	1,278	0.08%
2020/07/06	1	34.55	4	33.84	34.50	-3	1,242	-0.24%
2020/07/03	1	32.55	0	0.00	33.40	1	1,167	0.09%
2020/07/02	3	33.28	0	0.00	32.70	3	1,116	0.27%
2020/07/01	2	33.23	1	33.30	33.50	1	998	0.10%
2020/06/30	6	31.01	0	0.00	31.10	6	928	0.65%
2020/06/29	5	31.00	0	0.00	31.10	5	922	0.54%
2020/06/24	0	0.00	6	32.22	31.50	-6	883	-0.68%
2020/06/18	20	28.30	20	28.65	28.70	0	769	0.00%
2020/06/16	5	28.10	0	0.00	28.10	5	780	0.64%
2020/06/15	2	27.53	0	0.00	27.45	2	802	0.25%
2020/06/12	0	0.00	5	28.00	27.90	-5	811	-0.62%
2020/06/11	2	28.90	0	0.00	28.20	2	812	0.25%
2020/06/10	2	29.65	11	29.54	29.60	-9	805	-1.12%
2020/06/09	10	30.60	130	30.05	30.05	-120	811	-14.79%	大賣/鉅額交易
2020/06/08	3	29.67	0	0.00	29.55	3	780	0.38%
2020/06/05	0	0.00	40	28.68	28.75	-40	714	-5.60%
2020/06/04	9	28.78	0	0.00	28.60	9	721	1.25%
2020/06/02	5	27.90	0	0.00	27.90	5	704	0.71%
2020/05/28	20	27.87	0	0.00	27.30	20	699	2.86%
2020/05/27	15	27.42	0	0.00	27.35	15	703	2.13%
2020/05/20	2	27.50	0	0.00	27.65	2	688	0.29%
2020/05/11	0	0.00	3	28.10	28.25	-3	680	-0.44%
2020/05/07	73	28.28	0	0.00	28.35	73	669	10.90%
2020/05/06	4	27.55	0	0.00	27.15	4	667	0.60%
2020/04/30	1	28.10	0	0.00	28.00	1	681	0.15%
2020/04/28	38	27.74	0	0.00	27.50	38	699	5.43%
2020/04/27	1	27.25	0	0.00	27.80	1	729	0.14%
2020/04/23	0	0.00	43	27.10	27.30	-43	739	-5.81%
2020/04/21	0	0.00	1	26.10	26.05	-1	744	-0.13%
2020/04/17	0	0.00	6	27.56	27.20	-6	762	-0.79%
2020/04/15	29	27.33	6	27.32	27.25	23	776	2.96%
2020/04/13	47	26.46	1	26.70	26.30	46	763	6.02%
2020/04/10	11	25.73	0	0.00	25.70	11	757	1.45%
2020/04/08	7	25.72	2	26.05	26.10	5	769	0.65%
2020/04/07	1	24.70	0	0.00	24.95	1	763	0.13%
2020/04/06	2	23.80	0	0.00	23.95	2	761	0.26%
2020/03/27	21	24.20	0	0.00	23.35	21	773	2.71%
2020/03/25	20	23.10	0	0.00	22.90	20	767	2.61%
2020/03/24	0	0.00	1	21.70	21.95	-1	768	-0.13%
2020/03/19	1	19.50	55	19.31	19.30	-54	795	-6.79%
2020/03/18	0	0.00	1	22.65	21.40	-1	1,023	-0.10%
2020/03/16	0	24.05	0	0.00	24.05	0	1,046	0.00%
2020/03/13	2	24.70	0	0.00	25.20	2	1,043	0.19%
2020/03/12	0	0.00	2	27.50	27.40	-2	1,052	-0.19%
2020/03/11	3	31.00	0	0.00	30.40	3	1,042	0.29%
2020/03/10	2	29.90	6	30.22	30.80	-4	1,046	-0.38%
2020/03/09	0	0.00	9	30.85	30.85	-9	1,045	-0.86%
2020/03/03	0	0.00	2	32.30	32.20	-2	1,109	-0.18%
2020/03/02	0	0.00	38	31.66	31.60	-38	1,111	-3.42%
2020/02/27	0	0.00	5	33.00	32.10	-5	1,103	-0.45%
2020/02/25	4	33.00	0	0.00	33.10	4	1,105	0.36%
2020/02/24	3	33.43	0	0.00	33.50	3	1,105	0.27%
2020/02/20	2	34.30	1	34.60	34.15	1	1,106	0.09%
2020/02/19	1	34.40	0	0.00	34.50	1	1,117	0.09%
2020/02/14	0	0.00	4	34.05	33.90	-4	1,184	-0.34%
2020/02/13	3	34.07	3	34.17	33.70	0	1,187	0.00%
2020/02/12	0	0.00	1	34.00	33.90	-1	1,224	-0.08%
2020/02/10	1	32.35	0	0.00	32.95	1	1,241	0.08%
2020/02/07	5	33.37	0	0.00	33.25	5	1,264	0.40%
2020/02/06	0	0.00	5	34.02	34.15	-5	1,267	-0.39%
2020/02/05	1	33.80	0	0.00	33.20	1	1,292	0.08%
2020/01/31	12	34.22	2	34.20	33.85	10	1,313	0.76%
2020/01/20	3	38.00	0	0.00	38.00	3	1,441	0.21%
2020/01/16	5	37.90	0	0.00	38.00	5	1,675	0.30%
2020/01/09	1	36.70	0	0.00	36.75	1	2,174	0.05%
2020/01/07	0	0.00	1	36.60	36.55	-1	2,221	-0.05%
2020/01/06	3	36.63	0	0.00	36.55	3	2,281	0.13%
2019/12/27	3	38.28	2	38.10	38.15	1	2,289	0.04%
2019/12/25	0	0.00	2	37.65	37.85	-2	2,281	-0.09%
2019/12/20	3	37.63	3	37.70	37.75	0	2,309	0.00%
2019/12/19	0	0.00	7	38.02	37.95	-7	2,300	-0.30%
2019/12/18	1	38.50	0	0.00	38.50	1	2,286	0.04%
2019/12/17	1	38.70	1	39.05	38.65	0	2,280	0.00%
2019/12/16	1	38.65	4	38.93	38.90	-3	2,263	-0.13%
2019/12/13	14	40.76	4	40.49	39.10	10	2,239	0.45%
2019/12/10	2	38.50	0	0.00	38.50	2	1,953	0.10%
2019/12/09	4	39.43	3	39.12	39.05	1	1,949	0.05%
2019/12/05	0	0.00	1	38.40	38.50	-1	1,909	-0.05%
2019/12/04	2	38.05	0	0.00	38.00	2	1,906	0.10%
2019/12/03	8	38.98	7	38.89	38.70	1	1,904	0.05%
2019/11/29	0	0.00	1	37.50	37.50	-1	1,842	-0.05%
2019/11/26	1	37.65	2	37.90	37.60	-1	1,951	-0.05%
2019/11/25	1	37.50	0	0.00	37.45	1	1,988	0.05%
2019/11/22	2	37.55	0	0.00	37.50	2	1,986	0.10%
2019/11/21	0	0.00	1	37.55	37.60	-1	1,988	-0.05%
2019/11/20	4	38.10	0	0.00	37.95	4	1,992	0.20%
2019/11/19	1	38.30	0	0.00	38.45	1	2,002	0.05%
2019/11/18	0	0.00	1	38.75	38.40	-1	2,010	-0.05%
2019/11/15	5	38.40	5	38.85	39.05	0	2,007	0.00%
2019/11/14	0	0.00	5	37.73	38.05	-5	1,961	-0.25%
2019/11/13	2	36.95	3	36.90	36.95	-1	1,950	-0.05%
2019/11/12	2	36.80	0	0.00	37.20	2	1,951	0.10%
2019/11/11	5	36.80	0	0.00	36.50	5	1,950	0.26%
2019/11/08	1	38.50	0	0.00	38.40	1	1,910	0.05%
2019/11/07	3	38.58	0	0.00	38.35	3	1,907	0.16%
2019/11/06	1	39.60	0	0.00	39.50	1	1,888	0.05%
2019/11/05	5	39.20	2	39.18	39.10	3	1,866	0.16%
2019/11/04	3	39.45	1	39.90	39.30	2	1,866	0.11%
2019/10/31	2	39.80	2	39.40	39.10	0	1,846	0.00%
2019/10/29	7	39.98	1	40.25	39.40	6	1,811	0.33%
2019/10/28	1	41.25	0	0.00	41.40	1	1,739	0.06%
2019/10/25	3	40.82	1	40.50	41.05	2	1,654	0.12%
2019/10/24	15	40.98	2	41.25	41.05	13	1,558	0.83%
2019/10/23	4	40.73	8	40.65	40.80	-4	1,434	-0.28%
2019/10/22	2	40.30	6	40.39	40.50	-4	1,348	-0.30%
2019/10/21	0	0.00	18	39.53	39.95	-18	1,230	-1.46%
2019/10/18	7	39.16	5	39.42	39.50	2	1,178	0.17%
2019/10/17	2	38.90	11	38.75	39.20	-9	1,020	-0.88%
2019/10/16	0	0.00	4	37.81	37.75	-4	989	-0.40%
2019/10/15	6	37.33	0	0.00	37.30	6	961	0.62%
2019/10/14	0	0.00	12	37.15	37.60	-12	964	-1.24%
2019/10/09	2	35.00	0	0.00	35.05	2	903	0.22%
2019/10/08	5	36.06	0	0.00	35.60	5	891	0.56%
2019/10/07	0	0.00	3	36.87	36.50	-3	880	-0.34%
2019/10/04	8	36.23	0	0.00	36.35	8	892	0.90%
2019/10/03	3	36.30	0	0.00	36.40	3	893	0.34%
2019/10/02	1	36.80	0	0.00	36.80	1	903	0.11%
2019/10/01	4	37.28	0	0.00	37.20	4	937	0.43%
2019/09/26	1	38.80	2	38.55	38.20	-1	935	-0.11%
2019/09/25	0	0.00	1	38.45	38.45	-1	935	-0.11%
2019/09/24	2	37.50	0	0.00	37.90	2	926	0.22%
2019/09/11	1	37.70	1	37.80	37.55	0	960	0.00%
2019/09/10	1	37.70	0	0.00	37.65	1	991	0.10%
2019/09/09	5	38.40	0	0.00	38.40	5	985	0.51%
2019/09/06	1	39.20	0	0.00	38.95	1	982	0.10%
2019/09/04	10	39.20	0	0.00	39.15	10	979	1.02%
2019/09/03	10	39.75	0	0.00	39.20	10	984	1.02%
2019/09/02	2	39.60	2	39.65	39.55	0	980	0.00%
2019/08/30	2	40.25	1	40.25	39.85	1	977	0.10%
2019/08/29	3	40.58	0	0.00	40.70	3	943	0.32%
2019/08/28	1	40.30	2	40.45	40.50	-1	926	-0.11%
2019/08/27	1	39.60	13	39.82	39.55	-12	941	-1.27%
2019/08/26	1	38.90	0	0.00	38.85	1	1,009	0.10%
2019/08/22	1	39.55	5	40.10	39.20	-4	1,006	-0.40%
2019/08/21	0	0.00	6	39.48	39.50	-6	997	-0.60%
2019/08/19	0	0.00	6	38.91	38.70	-6	990	-0.61%
2019/08/16	0	0.00	2	38.20	38.25	-2	988	-0.20%
2019/08/15	1	36.60	1	37.40	37.40	0	986	0.00%
2019/08/14	1	37.50	1	37.70	37.20	0	1,002	0.00%
2019/08/12	1	37.00	0	0.00	37.45	1	1,023	0.10%
2019/08/07	3	37.00	6	37.12	36.85	-3	1,070	-0.28%
2019/08/02	0	0.00	1	38.95	38.85	-1	1,131	-0.09%
2019/07/31	1	39.40	0	0.00	39.90	1	1,151	0.09%
2019/07/30	1	39.50	0	0.00	39.40	1	1,163	0.09%
2019/07/25	1	40.70	0	0.00	40.80	1	1,190	0.08%
2019/07/24	1	40.20	5	40.25	39.95	-4	1,185	-0.34%
2019/07/23	0	0.00	30	41.11	40.30	-30	1,199	-2.50%
2019/07/22	36	40.64	7	39.77	40.70	29	1,268	2.29%
2019/07/16	1	38.50	0	0.00	39.30	1	1,431	0.07%
2019/07/04	0	0.00	2	39.05	39.60	-2	1,763	-0.11%
2019/07/02	0	0.00	1	39.50	39.35	-1	1,813	-0.06%
2019/07/01	1	38.70	0	0.00	39.05	1	1,891	0.05%
2019/06/21	1	39.25	0	0.00	39.00	1	2,060	0.05%
2019/06/20	0	0.00	1	39.20	39.10	-1	2,094	-0.05%
2019/06/19	3	39.42	0	0.00	39.40	3	2,146	0.14%
2019/06/18	48	38.85	45	39.00	38.80	3	2,174	0.14%
2019/06/17	0	0.00	13	38.00	38.60	-13	2,277	-0.57%
2019/06/14	2	37.70	1	37.85	37.85	1	2,407	0.04%
2019/06/05	0	0.00	2	38.45	38.15	-2	2,499	-0.08%
2019/06/04	1	37.65	11	38.34	37.65	-10	2,471	-0.40%
2019/06/03	1	38.65	0	0.00	38.50	1	2,463	0.04%
2019/05/31	1	37.75	11	38.11	40.15	-10	2,416	-0.41%
2019/05/30	0	0.00	2	37.30	37.05	-2	2,348	-0.09%
2019/05/29	0	0.00	4	35.63	36.20	-4	2,357	-0.17%
2019/05/28	3	36.07	0	0.00	36.10	3	2,372	0.13%
2019/05/27	0	0.00	2	36.20	36.40	-2	2,417	-0.08%
2019/05/24	0	0.00	30	36.64	36.20	-30	2,433	-1.23%
2019/05/22	0	0.00	1	38.30	37.50	-1	2,466	-0.04%
2019/05/21	1	37.40	3	37.18	37.50	-2	2,471	-0.08%
2019/05/20	2	38.00	0	0.00	38.05	2	2,466	0.08%
2019/05/15	0	0.00	3	39.75	39.55	-3	2,520	-0.12%
2019/05/13	25	38.90	1	39.35	39.50	24	2,535	0.95%
2019/05/10	3	41.57	5	41.10	41.50	-2	2,505	-0.08%
2019/05/09	1	42.00	24	42.00	41.50	-23	2,479	-0.93%
2019/05/08	0.5	43.00	2	43.00	43.00	-1.5	2,461	-0.06%
2019/05/07	5	44.09	0	0.00	44.10	5	2,452	0.20%
2019/05/06	3	44.43	0	0.00	44.00	3	2,436	0.12%
2019/05/03	1	45.20	1	46.25	46.00	0	2,408	0.00%
2019/05/02	1	45.40	0	0.00	45.35	1	2,395	0.04%
2019/04/30	0	0.00	3	45.30	46.00	-3	2,385	-0.13%
2019/04/29	5	44.96	2	44.85	45.00	3	2,367	0.13%
2019/04/26	6	46.82	9	47.13	46.00	-3	2,341	-0.13%
2019/04/25	21	48.53	19	48.94	49.05	2	2,243	0.09%
2019/04/24	5	47.37	0	0.00	47.45	5	2,064	0.24%
2019/04/23	0.2	46.80	0	0.00	46.80	0.2	2,042	0.01%
2019/04/22	3.1	47.21	1	47.70	47.00	2.1	2,035	0.10%
2019/04/19	2	46.05	2	46.33	46.70	0	2,012	0.00%
2019/04/18	2.1	45.81	15	45.94	45.50	-12.9	1,996	-0.65%
2019/04/17	6	48.15	8	48.29	47.30	-2	1,952	-0.10%
2019/04/16	5	47.79	6	47.09	47.80	-1	1,801	-0.06%
2019/04/15	5	45.32	0	0.00	45.65	5	1,755	0.28%
2019/04/12	16	46.31	0	0.00	45.85	16	1,733	0.92%
2019/04/11	12	47.32	7	47.46	46.90	5	1,685	0.30%
2019/04/10	1	47.45	6	47.97	47.90	-5	1,651	-0.30%
2019/04/09	2.1	47.17	3	47.65	47.15	-0.9	1,591	-0.06%
2019/04/08	4	47.06	0	0.00	47.00	4	1,563	0.26%
2019/04/03	81	47.43	67	47.61	47.05	14	1,534	0.91%
2019/04/02	53	45.50	53	45.74	46.00	0	1,449	0.00%
2019/04/01	3	44.55	0	0.00	44.80	3	1,403	0.21%
2019/03/29	8	45.19	0	0.00	45.50	8	1,368	0.58%
2019/03/28	1	44.60	2	45.20	44.70	-1	1,351	-0.07%
2019/03/26	4.2	47.14	0	0.00	46.95	4.2	1,324	0.32%
2019/03/25	4.1	47.12	8	47.33	47.90	-3.9	1,309	-0.30%
2019/03/22	24	48.48	1	48.00	48.70	23	1,272	1.81%
2019/03/21	8.1	48.22	13	47.92	48.00	-4.9	1,218	-0.40%
2019/03/20	4	48.26	66	48.33	48.30	-62	1,163	-5.33%
2019/03/19	49	46.99	14	47.59	46.35	35	1,030	3.40%
2019/03/18	6	44.16	8	44.23	44.10	-2	896	-0.22%
2019/03/14	0.1	40.60	0	0.00	40.80	0.1	806	0.01%
2019/03/13	1	40.40	0	0.00	40.20	1	830	0.12%
2019/03/08	1	39.00	2	39.20	39.65	-1	891	-0.11%
2019/03/07	3	40.48	0	0.00	39.55	3	907	0.33%
2019/03/06	1.3	40.58	0	0.00	40.55	1.3	941	0.14%
2019/03/05	1	40.60	0	0.00	40.60	1	967	0.10%
2019/03/04	2	40.75	0	0.00	40.55	2	968	0.21%
2019/02/27	10	41.15	0	0.00	41.30	10	960	1.04%
2019/02/25	39.2	41.19	0	0.00	41.35	39.2	953	4.11%
2019/02/22	93	41.34	5	41.55	41.45	88	989	8.90%
2019/02/21	0	0.00	2	40.40	40.85	-2	960	-0.21%
2019/02/20	1	39.95	0	0.00	40.00	1	948	0.11%
2019/02/19	1.3	39.96	0	0.00	40.20	1.3	941	0.13%
2019/02/18	0	0.00	13	40.47	40.15	-13	935	-1.39%
2019/02/15	3	39.77	3	40.65	39.70	0	921	0.00%
2019/02/14	3.3	40.83	0	0.00	40.85	3.3	898	0.36%
2019/02/13	1	40.00	20	40.08	42.00	-19	858	-2.21%
2019/02/12	0	0.00	1	38.50	38.30	-1	786	-0.13%
2019/01/28	0	0.00	2	37.85	37.90	-2	824	-0.24%
2019/01/25	0.1	37.25	0	0.00	37.30	0.1	898	0.01%
2019/01/24	0.1	37.35	0	0.00	37.40	0.1	958	0.01%
2019/01/22	2	37.25	0	0.00	37.45	2	997	0.20%
2019/01/16	0.1	37.85	0	0.00	37.85	0.1	1,174	0.01%
2019/01/14	1	37.40	5	37.96	38.15	-4	1,261	-0.32%
2019/01/11	0	0.00	3	37.70	38.40	-3	1,280	-0.23%
2019/01/07	1	36.65	0	0.00	36.60	1	1,413	0.07%
2019/01/04	0	0.00	2	36.10	36.50	-2	1,422	-0.14%
2018/12/28	2	36.60	0	0.00	36.90	2	1,440	0.14%
2018/12/25	0	0.00	6	36.95	36.95	-6	1,441	-0.42%
2018/12/24	6	37.98	0	0.00	37.60	6	1,453	0.41%
2018/12/20	2	38.00	0	0.00	37.35	2	1,464	0.14%
2018/12/19	0	0.00	4	38.55	38.80	-4	1,456	-0.27%
2018/12/18	2	38.00	2	38.80	37.85	0	1,441	0.00%
2018/12/17	2	38.48	3	38.40	38.90	-1	1,434	-0.07%
2018/12/14	2	36.85	0	0.00	36.95	2	1,430	0.14%
2018/12/13	1	37.55	0	0.00	37.50	1	1,428	0.07%
2018/12/12	1	37.70	3	37.87	37.60	-2	1,430	-0.14%
2018/12/06	1	36.45	3	38.70	36.25	-2	1,445	-0.14%
2018/12/05	1	39.20	0	0.00	39.15	1	1,419	0.07%
2018/12/04	2	41.25	2	40.70	40.60	0	1,419	0.00%
2018/12/03	2	39.70	5	40.25	39.90	-3	1,402	-0.21%
2018/11/30	0	0.00	5	39.00	39.35	-5	1,380	-0.36%
2018/11/29	1	39.30	1	39.70	39.20	0	1,365	0.00%
2018/11/28	3	38.95	6	38.25	38.95	-3	1,318	-0.23%
2018/11/27	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/11/26	5	38.00	2	38.20	37.75	3	1,294	0.23%
2018/11/23	0	0.00	2	38.48	37.60	-2	1,294	-0.15%
2018/11/22	4	38.91	5	39.45	38.40	-1	1,290	-0.08%
2018/11/21	0	0.00	9	38.44	38.80	-9	1,246	-0.72%
2018/11/20	1	35.40	0	0.00	35.30	1	1,191	0.08%
2018/11/19	0	0.00	7	36.03	36.10	-7	1,187	-0.59%
2018/11/14	7	37.16	1	37.10	36.85	6	1,184	0.51%
2018/11/13	0	0.00	2	35.70	36.50	-2	1,183	-0.17%
2018/11/08	0	0.00	2	38.33	37.20	-2	1,202	-0.17%
2018/11/07	0	0.00	1	37.80	37.65	-1	1,203	-0.08%
2018/11/06	2	37.15	0	0.00	37.05	2	1,222	0.16%
2018/11/05	13	38.67	0	0.00	38.80	13	1,212	1.07%
2018/11/02	4	40.16	4	39.90	40.10	0	1,212	0.00%
2018/11/01	3	38.63	4	39.95	39.00	-1	1,143	-0.09%
2018/10/31	2	38.00	8	37.91	38.05	-6	1,127	-0.53%
2018/10/30	5	35.87	0	0.00	35.90	5	1,124	0.44%
2018/10/29	0	0.00	5	36.04	35.70	-5	1,124	-0.44%
2018/10/26	4	39.00	0	0.00	37.05	4	1,136	0.35%
2018/10/25	6	38.27	0	0.00	38.20	6	1,105	0.54%
2018/10/24	0	0.00	1	40.10	40.00	-1	1,057	-0.09%
2018/10/22	1	37.20	2	37.30	39.00	-1	944	-0.11%
2018/10/19	0	0.00	1	36.55	36.55	-1	906	-0.11%
2018/10/18	12	37.78	0	0.00	37.75	12	885	1.35%
2018/10/17	0	0.00	2	36.85	36.40	-2	836	-0.24%