天鈺 (4961)-富邦-彰化券商分點個股進出

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
267.0
漲跌
▼5.5
漲幅
-2.02%
成交量
1,405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－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	271.50	267.00	-1	3,531	-0.03%
2024/05/08	1	272.50	0	0.00	272.50	1	3,517	0.03%
2024/05/07	0.1	271.50	1.1	273.77	272.50	-1	3,487	-0.03%
2024/05/06	0	274.00	3.3	275.25	274.50	-3.3	3,425	-0.10%
2024/05/03	1	260.00	0	0.00	260.00	1	3,307	0.03%
2024/04/29	0	0.00	0	244.00	248.50	0	3,198	0.00%
2024/04/26	8	240.31	1	238.50	240.00	7	3,191	0.22%
2024/04/25	1	237.53	0	0.00	239.00	1	3,189	0.03%
2024/04/24	0	0.00	1	240.00	242.00	-1	3,198	-0.03%
2024/04/23	1	229.00	0	0.00	236.50	1	3,182	0.03%
2024/04/22	1	223.53	1.1	226.40	222.50	0	3,168	0.00%
2024/04/19	0	235.00	0	0.00	231.50	0	3,153	0.00%
2024/04/18	0	246.50	0.1	246.00	244.00	-0.1	3,107	0.00%
2024/04/17	0	251.50	1	251.50	251.50	-1	3,066	-0.03%
2024/04/16	0	0.00	0	253.00	253.50	0	3,044	0.00%
2024/04/15	0	253.00	0	0.00	261.50	0	3,024	0.00%
2024/04/11	0	254.00	0	0.00	253.50	0	2,986	0.00%
2024/04/10	0.1	257.50	0	0.00	253.50	0.1	2,988	0.00%
2024/04/09	0	263.00	1	260.50	260.50	-1	2,958	-0.03%
2024/04/03	1	269.01	0	0.00	268.50	1	2,903	0.03%
2024/04/02	2	274.00	0	0.00	277.50	2	2,859	0.07%
2024/04/01	0	0.00	1	277.00	276.50	-1	2,842	-0.04%
2024/03/29	0.1	268.96	0	0.00	268.00	0.1	2,813	0.00%
2024/03/28	0	0.00	0.2	276.17	270.00	-0.2	2,784	-0.01%
2024/03/27	3	278.17	9	278.28	283.00	-6	2,719	-0.22%
2024/03/26	2.3	267.00	5.2	263.13	264.00	-2.9	2,546	-0.11%
2024/03/25	0.1	258.03	0	0.00	258.00	0.1	2,437	0.00%
2024/03/22	0	0.00	4	261.00	260.00	-4	2,430	-0.16%
2024/03/21	0	261.00	3	260.00	260.50	-3	2,443	-0.12%
2024/03/20	1.2	262.09	0	265.50	260.00	1.1	2,472	0.05%
2024/03/19	3.1	265.86	0	0.00	265.00	3.1	2,457	0.12%
2024/03/18	22.1	264.78	22	265.75	261.00	0.1	2,431	0.00%
2024/03/15	0	0.00	1	262.00	262.50	-1	2,310	-0.04%
2024/03/14	3	245.00	0	0.00	254.00	3	2,195	0.14%
2024/03/13	0	250.00	3	255.00	250.00	-3	2,116	-0.14%
2024/03/12	1	256.00	1	250.00	250.00	0	2,063	0.00%
2024/03/11	0	0.00	0.2	249.83	251.50	-0.2	1,948	-0.01%
2024/03/08	0	234.50	1	233.50	236.50	-1	1,878	-0.05%
2024/03/07	1	230.50	0.3	230.50	230.00	0.7	1,949	0.04%
2024/03/06	0.1	240.00	1	239.50	237.50	-0.9	2,002	-0.05%
2024/03/05	1.1	240.10	1	242.50	242.50	0.1	2,150	0.00%
2024/03/01	0	0.00	2	245.00	243.50	-2	2,180	-0.09%
2024/02/29	2	240.75	0	0.00	241.50	2	2,200	0.09%
2024/02/27	0	0.00	1	250.00	245.00	-1	2,182	-0.05%
2024/02/26	3	245.00	0	0.00	245.00	3	2,188	0.14%
2024/02/23	4	247.00	1.1	245.55	245.50	2.9	2,188	0.13%
2024/02/22	0	0.00	1	253.50	251.00	-1	2,187	-0.05%
2024/02/21	0.1	256.50	1	253.00	254.50	-0.9	2,192	-0.04%
2024/02/20	3	249.17	7.1	250.88	262.50	-4.1	2,163	-0.19%
2024/02/19	0	240.00	0	0.00	239.00	0	2,019	0.00%
2024/02/05	1	239.00	0	0.00	229.00	1	2,081	0.05%
2024/01/30	0	236.00	0	0.00	236.00	0	2,134	0.00%
2024/01/24	0	238.00	0	0.00	238.00	0	2,294	0.00%
2024/01/23	2	239.75	0	0.00	239.50	2	2,350	0.09%
2024/01/22	2	237.00	1	244.00	244.50	1	2,356	0.04%
2024/01/17	2	241.50	0	0.00	237.00	2	2,350	0.09%
2024/01/16	1	239.00	0	0.00	239.50	1	2,351	0.04%
2024/01/10	0	0.00	3.3	238.15	239.00	-3.3	2,380	-0.14%
2024/01/08	0	242.00	0	0.00	239.50	0	2,395	0.00%
2024/01/04	0.1	243.00	0	0.00	243.00	0.1	2,383	0.00%
2024/01/02	1	251.50	0	0.00	251.50	1	2,405	0.04%
2023/12/28	1	261.00	0	0.00	259.00	1	2,474	0.04%
2023/12/27	0	0.00	5	265.50	266.50	-5	2,526	-0.20%
2023/12/26	1	264.50	1	263.00	262.00	0	2,554	0.00%
2023/12/25	0.7	264.50	0	0.00	260.50	0.7	2,611	0.03%
2023/12/21	0	0.00	1	256.00	255.00	-1	2,823	-0.04%
2023/12/20	1	254.50	0	0.00	254.50	1	2,821	0.04%
2023/12/19	0	0.00	0.1	254.50	255.00	-0.1	2,846	0.00%
2023/12/15	6	257.50	0	0.00	256.00	6	2,993	0.20%
2023/12/14	0.1	259.00	0	0.00	259.00	0.1	3,121	0.00%
2023/12/13	1	261.00	0	0.00	261.50	1	3,094	0.03%
2023/12/12	0	0.00	1	269.01	269.00	-1	3,389	-0.03%
2023/12/11	0	278.50	0	0.00	278.50	0	3,580	0.00%
2023/12/07	2	284.25	0	0.00	285.00	2	3,560	0.06%
2023/12/05	1	286.00	1	286.50	284.50	0	3,548	0.00%
2023/12/04	1	292.00	0	0.00	291.00	1	3,546	0.03%
2023/12/01	0	0.00	3.5	290.93	289.50	-3.5	3,492	-0.10%
2023/11/30	2.5	283.85	1.2	294.08	282.50	1.3	3,460	0.04%
2023/11/29	1	276.00	0	0.00	277.00	1	3,370	0.03%
2023/11/28	3	270.00	0	0.00	271.00	3	3,335	0.09%
2023/11/27	0	0.00	0.1	274.50	275.00	-0.1	3,310	0.00%
2023/11/22	0	274.50	2	276.25	273.50	-2	3,288	-0.06%
2023/11/20	1	279.00	3	278.50	281.00	-2	3,268	-0.06%
2023/11/17	0	275.50	1	273.50	277.00	-1	3,247	-0.03%
2023/11/16	2	261.50	0.1	260.00	258.00	2	3,171	0.06%
2023/11/15	1	266.50	0	0.00	264.50	1	3,184	0.03%
2023/11/14	0	0.00	1	258.00	262.50	-1	3,178	-0.03%
2023/11/13	0	253.50	0	0.00	253.00	0	3,163	0.00%
2023/11/09	1	252.50	1	253.00	251.00	0	3,155	0.00%
2023/11/08	1.1	255.50	0	0.00	254.50	1.1	3,171	0.03%
2023/11/07	0.1	254.00	1	253.50	255.00	-0.9	3,190	-0.03%
2023/11/06	2	265.25	0	0.00	259.00	2	3,240	0.06%
2023/11/03	0	0.00	0	268.50	268.50	0	3,363	0.00%
2023/11/02	1	275.00	0	0.00	279.00	1	3,438	0.03%
2023/11/01	0	272.00	0	0.00	273.50	0	3,411	0.00%
2023/10/31	5	276.00	0	0.00	266.50	5	3,395	0.15%
2023/10/30	1	264.00	0	268.00	269.50	1	3,360	0.03%
2023/10/26	0	0.00	1	260.00	257.00	-1	3,352	-0.03%
2023/10/23	1	258.00	0	0.00	256.00	1	3,392	0.03%
2023/10/20	0	0.00	1	264.00	266.50	-1	3,385	-0.03%
2023/10/19	0	0.00	1	267.00	264.00	-1	3,396	-0.03%
2023/10/18	0	0.00	0.1	263.00	265.50	-0.1	3,394	0.00%
2023/10/17	1	264.00	0	0.00	264.50	1	3,376	0.03%
2023/10/12	0.1	266.50	0	0.00	269.00	0.1	3,384	0.00%
2023/10/11	0	0.00	1.3	266.77	266.50	-1.3	3,381	-0.04%
2023/10/05	0.4	272.50	0	0.00	272.50	0.4	3,348	0.01%
2023/10/04	0	0.00	2	274.25	278.50	-2	3,329	-0.06%
2023/10/03	1	290.00	1.1	283.27	280.50	-0.1	3,290	0.00%
2023/10/02	0	0.00	13	275.50	280.00	-13	3,219	-0.40%
2023/09/28	2	277.75	1.1	277.36	277.00	0.9	3,202	0.03%
2023/09/27	1	270.00	1	272.50	274.50	0	3,180	0.00%
2023/09/26	1	267.50	0.4	262.58	264.50	0.6	3,082	0.02%
2023/09/22	0	0.00	1.8	251.18	253.50	-1.8	2,968	-0.06%
2023/09/21	1	255.00	2.7	253.81	255.00	-1.7	3,039	-0.05%
2023/09/20	7	252.86	1.1	262.05	251.50	5.9	2,980	0.20%
2023/09/19	2.1	256.76	2.5	248.69	250.50	-0.4	2,908	-0.01%
2023/09/18	1	258.50	0	0.00	258.50	1	2,808	0.04%
2023/09/06	8.3	162.38	4.5	162.72	156.50	3.8	2,869	0.13%
2023/09/05	2	156.50	6	157.17	157.50	-4	2,538	-0.16%
2023/09/04	0	0.00	10	141.50	143.50	-10	2,319	-0.43%
2023/08/30	1	142.50	0	141.00	143.00	1	2,351	0.04%
2023/08/28	1.5	144.17	0	0.00	144.50	1.5	2,336	0.06%
2023/08/25	16	142.00	0	0.00	142.00	16	2,344	0.68%
2023/08/24	0	0.00	1	142.00	140.00	-1	2,321	-0.04%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/17	0	0.00	1	130.00	130.50	-1	2,309	-0.04%
2023/08/15	0	0.00	1	128.50	129.00	-1	2,315	-0.04%
2023/08/10	0	134.00	0	0.00	132.50	0	2,344	0.00%
2023/08/08	0	143.00	0	0.00	141.50	0	2,406	0.00%
2023/08/02	0	143.50	0	0.00	140.50	0	2,484	0.00%
2023/08/01	1	143.00	1	145.00	143.50	0	2,516	0.00%
2023/07/31	5	140.50	2	142.50	141.00	3	2,524	0.12%
2023/07/28	29	149.71	4	149.75	148.00	25	2,540	0.98%
2023/07/27	0	0.00	12	145.50	146.00	-12	2,406	-0.50%
2023/07/25	0	0.00	0.1	135.00	134.00	-0.1	2,532	0.00%
2023/07/24	0	0.00	0.7	133.21	131.00	-0.7	2,544	-0.03%
2023/07/21	0	0.00	1.3	136.35	137.00	-1.3	2,558	-0.05%
2023/07/19	0	0.00	1	139.00	138.00	-1	2,660	-0.04%
2023/07/18	2	136.25	0	0.00	136.00	2	2,732	0.07%
2023/07/17	6	137.50	0	0.00	137.00	6	2,870	0.21%
2023/07/14	0.2	138.50	1	138.00	138.50	-0.8	3,035	-0.03%
2023/07/12	1	137.50	0	0.00	137.50	1	3,325	0.03%
2023/07/06	2.2	140.32	0	0.00	139.50	2.2	3,780	0.06%
2023/07/05	0	0.00	0.1	144.00	143.00	-0.1	3,800	0.00%
2023/07/04	0.1	144.50	1	143.50	143.50	-1	3,890	-0.02%
2023/07/03	0.1	142.50	0	0.00	142.50	0.1	3,883	0.00%
2023/06/30	0.1	142.50	0	0.00	143.00	0.1	3,882	0.00%
2023/06/29	0	0.00	0.1	143.00	141.50	-0.1	3,879	0.00%
2023/06/28	0.1	142.50	0	0.00	142.00	0.1	3,884	0.00%
2023/06/26	2.1	151.97	0	0.00	150.00	2.1	3,915	0.05%
2023/06/21	2	157.00	0	0.00	154.50	2	3,917	0.05%
2023/06/20	1	158.50	0	0.00	157.50	1	3,928	0.03%
2023/06/19	2	159.50	0	0.00	160.50	2	3,977	0.05%
2023/06/16	2.3	160.91	3	160.33	160.00	-0.7	4,026	-0.02%
2023/06/15	0.1	167.00	0	0.00	168.00	0.1	3,966	0.00%
2023/06/14	1	163.50	0	0.00	164.50	1	4,044	0.02%
2023/06/13	3	167.33	0	0.00	167.00	3	4,042	0.07%
2023/06/12	3	165.50	5	165.40	168.00	-2	4,040	-0.05%
2023/06/09	0	162.50	1	162.00	162.00	-1	4,005	-0.02%
2023/06/08	0	0.00	0.1	160.01	161.50	-0.1	4,064	0.00%
2023/06/07	1.1	161.05	5.1	161.50	162.00	-4	4,145	-0.10%
2023/06/06	1	158.50	1	158.50	160.00	0	4,226	0.00%
2023/06/05	4	162.13	2	162.00	161.00	2	4,265	0.05%
2023/06/02	1	158.00	3	159.00	159.00	-2	4,281	-0.05%
2023/06/01	3	157.00	1	159.50	158.50	2	4,357	0.05%
2023/05/31	1	158.50	1	158.00	159.00	0	4,553	0.00%
2023/05/30	3	155.17	5	155.00	155.50	-2	4,659	-0.04%
2023/05/29	5	153.90	2	154.00	154.00	3	4,750	0.06%
2023/05/26	2	151.50	1	151.00	152.00	1	4,807	0.02%
2023/05/25	0	0.00	4	154.25	153.50	-4	4,952	-0.08%
2023/05/24	2	153.50	0	0.00	153.50	2	5,150	0.04%
2023/05/23	1	155.50	2	155.50	155.00	-1	5,483	-0.02%
2023/05/22	2	155.00	0.1	154.50	154.50	1.9	5,892	0.03%
2023/05/19	2	152.50	2	153.50	152.50	0	6,894	0.00%
2023/05/18	0.1	154.50	0	0.00	153.50	0.1	7,045	0.00%
2023/05/17	1.1	152.64	1	152.00	153.00	0.1	7,071	0.00%
2023/05/16	2	151.50	7	151.07	153.50	-5	7,100	-0.07%
2023/05/15	3	146.17	2	147.75	148.00	1	7,069	0.01%
2023/05/12	1	156.50	1	155.00	155.50	0	7,031	0.00%
2023/05/10	3	156.67	1	155.00	156.50	2	7,205	0.03%
2023/05/05	0	0.00	2	153.00	152.00	-2	7,288	-0.03%
2023/05/04	2	155.25	1	154.50	154.50	1	7,351	0.01%
2023/05/03	0	0.00	5	157.51	160.00	-5	7,304	-0.07%
2023/05/02	0	0.00	18	157.53	156.50	-18	7,439	-0.24%
2023/04/28	22	167.75	3	159.50	158.00	19	7,469	0.25%
2023/04/27	1	156.50	0	0.00	156.50	1	7,365	0.01%
2023/04/26	0	0.00	11	156.91	156.50	-11	7,423	-0.15%
2023/04/25	2	163.44	2	160.50	157.50	0	7,555	0.00%
2023/04/24	1	162.50	12	161.92	163.50	-11	7,644	-0.14%
2023/04/21	2	160.45	2	162.50	156.00	0	7,779	0.00%
2023/04/20	2	166.50	6	166.25	163.50	-4	7,952	-0.05%
2023/04/19	3	178.00	4	174.13	173.50	-1	8,190	-0.01%
2023/04/18	19	184.42	9	184.22	184.50	10	8,378	0.12%
2023/04/17	1	179.50	2	181.00	181.00	-1	8,475	-0.01%
2023/04/13	0	0.00	0.2	175.00	174.50	-0.2	8,414	0.00%
2023/04/12	0.2	175.50	5	173.50	176.00	-4.8	8,385	-0.06%
2023/04/11	2	178.75	2	177.50	179.00	0	8,325	0.00%
2023/04/07	5	177.00	1	176.00	173.50	4	8,328	0.05%
2023/04/06	0	0.00	2	167.75	169.50	-2	8,236	-0.02%
2023/03/30	1	167.50	1	167.50	167.00	0	8,245	0.00%
2023/03/29	0	0.00	18	164.44	165.00	-18	8,245	-0.22%
2023/03/28	0	0.00	2	167.00	167.00	-2	8,264	-0.02%
2023/03/27	7	172.57	3.2	172.45	170.50	3.9	8,261	0.05%
2023/03/24	3	175.00	2	177.50	174.50	1	8,263	0.01%
2023/03/23	5	176.00	0	0.00	177.00	5	8,309	0.06%
2023/03/22	19	177.05	3	176.33	176.00	16	8,285	0.19%
2023/03/21	2	176.50	7	177.43	175.50	-5	8,227	-0.06%
2023/03/20	1	174.00	17	174.09	174.50	-16	8,162	-0.20%
2023/03/17	17	172.97	2	173.50	171.00	15	8,124	0.18%
2023/03/15	0	0.00	1	170.00	167.50	-1	8,036	-0.01%
2023/03/14	0.2	163.50	0	0.00	166.00	0.2	8,043	0.00%
2023/03/13	0	0.00	0	162.50	163.50	0	8,172	0.00%
2023/03/10	1	166.00	0	0.00	165.50	1	8,167	0.01%
2023/03/09	3	172.00	1	172.00	172.00	2	8,123	0.02%
2023/03/08	0	176.50	0	0.00	177.00	0	8,065	0.00%
2023/03/07	0	0.00	0	176.50	175.50	0	8,032	0.00%
2023/03/06	0	0.00	0.1	176.00	176.00	-0.1	8,015	0.00%
2023/03/03	7	176.29	12	172.88	174.50	-5	7,949	-0.06%
2023/03/02	2	174.00	3.1	173.84	175.00	-1.1	7,760	-0.01%
2023/03/01	3.2	171.22	1	170.50	170.00	2.2	7,633	0.03%
2023/02/24	3	166.00	3	167.50	166.50	0	7,552	0.00%
2023/02/23	24	170.31	21	170.40	168.50	3	7,509	0.04%
2023/02/22	5	171.00	6.1	169.85	169.00	-1.1	7,412	-0.01%
2023/02/21	17	179.97	19.5	181.62	179.50	-2.5	7,333	-0.03%
2023/02/20	32	171.43	30	173.45	181.00	2	7,155	0.03%
2023/02/17	16	163.28	31.3	163.93	165.50	-15.3	6,858	-0.22%
2023/02/16	8	150.63	3	152.50	158.50	5	6,025	0.08%
2023/02/15	1	146.00	0	0.00	144.50	1	6,039	0.02%
2023/02/14	15	144.83	1	144.50	145.00	14	6,152	0.23%
2023/02/10	1	145.00	1	142.00	142.00	0	6,761	0.00%
2023/02/09	0	0.00	1	143.02	143.50	-1	6,815	-0.01%
2023/02/08	4	148.75	2	147.50	147.50	2	6,789	0.03%
2023/02/07	1	144.50	1	145.00	146.50	0	6,656	0.00%
2023/02/06	1.3	142.22	0	0.00	141.00	1.3	6,628	0.02%
2023/02/03	1	143.00	2	141.00	141.00	-1	6,621	-0.02%
2023/01/31	1	146.00	1	146.00	144.00	0	6,539	0.00%
2023/01/30	0	0.00	1	139.50	142.00	-1	6,434	-0.02%
2023/01/17	0	0.00	10	135.05	135.50	-10	6,421	-0.16%
2023/01/16	0	138.00	0.4	139.50	138.00	-0.4	6,464	-0.01%
2023/01/13	13	139.88	12	140.25	139.50	1	6,533	0.02%
2023/01/12	1	139.50	2	140.50	141.00	-1	6,501	-0.02%
2023/01/11	4	142.50	5	142.00	142.50	-1	6,492	-0.02%
2023/01/10	1	139.50	5	139.90	141.50	-4	6,728	-0.06%
2023/01/09	18	136.92	12	137.04	137.00	6	6,614	0.09%
2023/01/06	16	132.88	35	130.09	133.00	-19	6,260	-0.30%
2023/01/05	13.4	128.81	4	128.25	127.00	9.4	5,932	0.16%
2023/01/04	9	125.17	3	125.50	126.00	6	5,738	0.10%
2023/01/03	2	124.75	10	124.50	123.00	-8	5,628	-0.14%
2022/12/30	1	116.00	0	0.00	115.50	1	5,479	0.02%
2022/12/28	2	117.75	2	116.00	116.00	0	5,504	0.00%
2022/12/27	2	122.50	4	120.63	121.50	-2	5,482	-0.04%
2022/12/23	1	113.50	1	116.00	117.00	0	5,387	0.00%
2022/12/22	0	0.00	1	116.00	116.00	-1	5,400	-0.02%
2022/12/21	1	114.00	0	0.00	114.00	1	5,445	0.02%
2022/12/20	0	118.33	0	0.00	115.00	0	5,484	0.00%
2022/12/16	0	0.00	1	120.01	121.50	-1	5,490	-0.02%
2022/12/15	2	122.75	1	125.00	122.50	1	5,462	0.02%
2022/12/13	3	117.00	0	0.00	115.50	3	5,358	0.06%
2022/12/09	1	119.00	10	118.00	118.00	-9	5,360	-0.17%
2022/12/07	8	120.25	2	118.00	117.50	6	5,331	0.11%
2022/12/06	1	124.00	11	125.09	121.00	-10	5,297	-0.19%
2022/12/05	29	131.17	8	128.63	128.00	21	5,222	0.40%
2022/12/02	3	127.50	1	128.00	128.00	2	5,051	0.04%
2022/12/01	22	126.57	23	125.57	125.50	-1	4,997	-0.02%
2022/11/30	1	121.00	1	124.50	125.00	0	4,964	0.00%
2022/11/29	0	0.00	5	120.00	121.00	-5	4,974	-0.10%
2022/11/28	6	123.50	0	0.00	122.00	6	4,960	0.12%
2022/11/25	0	0.00	1.1	121.52	120.50	-1.1	4,962	-0.02%
2022/11/24	0	0.00	0.2	123.00	124.50	-0.2	4,965	0.00%
2022/11/23	0	0.00	2	122.75	120.50	-2	4,938	-0.04%
2022/11/22	1	120.50	1	120.00	120.50	0	4,946	0.00%
2022/11/21	0.1	123.00	0	0.00	120.00	0.1	4,934	0.00%
2022/11/18	1.1	123.07	2	123.50	123.00	-0.9	4,923	-0.02%
2022/11/17	2	126.25	1	131.00	127.00	1	4,886	0.02%
2022/11/16	2	128.75	3	129.66	129.00	-1	4,805	-0.02%
2022/11/15	0	125.75	0	122.00	127.50	0	4,727	0.00%
2022/11/14	0	118.50	0	118.00	123.50	0	4,713	0.00%
2022/11/11	4	126.00	1	129.50	123.00	3	4,723	0.06%
2022/11/10	15	125.20	10	125.30	125.00	5	4,583	0.11%
2022/11/09	11	125.18	8	125.44	125.50	3	4,502	0.07%
2022/11/08	0	0.00	1	117.00	121.00	-1	4,138	-0.02%
2022/11/07	3	109.00	4	109.00	110.00	-1	4,134	-0.02%
2022/11/04	3	106.00	3	106.33	106.50	0	4,062	0.00%
2022/11/03	5	106.90	1	106.50	108.00	4	4,050	0.10%
2022/11/02	1	103.50	2	106.00	105.50	-1	4,032	-0.02%
2022/11/01	2	104.00	0	104.06	103.50	2	4,043	0.05%
2022/10/31	1	103.50	0	0.00	104.00	1	4,042	0.02%
2022/10/28	0	101.00	0	0.00	102.00	0	4,111	0.00%
2022/10/26	3	104.17	1.3	104.77	104.50	1.7	4,061	0.04%
2022/10/25	1	104.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	3	110.50	0	0.00	105.50	3	3,958	0.08%
2022/10/21	0	0.00	3	105.00	105.00	-3	3,877	-0.08%
2022/10/20	0	110.00	5	109.50	110.50	-5	3,736	-0.13%
2022/10/19	1	111.00	0	0.00	112.00	1	3,619	0.03%
2022/10/18	9	110.17	6	110.42	111.50	3	3,478	0.09%
2022/10/17	2	101.75	14	103.04	107.50	-12	3,097	-0.39%
2022/10/14	0	0.00	1	97.87	98.00	-1	2,972	-0.03%
2022/10/13	0	0.00	1	90.30	89.10	-1	2,990	-0.03%
2022/10/11	2	97.60	0.1	98.14	98.30	1.9	2,953	0.06%
2022/10/07	0.1	101.00	2	100.75	100.50	-1.9	2,949	-0.06%
2022/10/06	1	99.00	0	0.00	100.00	1	2,965	0.03%
2022/10/05	1	103.00	1	100.00	100.00	0	2,988	0.00%
2022/10/03	0	95.90	0	0.00	95.80	0	2,945	0.00%
2022/09/29	1	90.80	0	0.00	90.80	1	2,983	0.03%
2022/09/28	1	93.50	3	92.10	90.20	-2	3,006	-0.07%
2022/09/27	10	96.01	2	96.20	96.00	8	3,039	0.26%
2022/09/26	6	99.00	4	99.83	97.60	2	3,029	0.07%
2022/09/22	0	0.00	1	108.50	109.00	-1	3,063	-0.03%
2022/09/19	0	0.00	1	108.00	107.50	-1	3,120	-0.03%
2022/09/16	1	111.50	3	109.50	109.00	-2	3,147	-0.06%
2022/09/15	1	113.99	0	0.00	112.00	1	3,187	0.03%
2022/09/14	0	0.00	2	112.50	113.00	-2	3,255	-0.06%
2022/09/08	0	0.00	2	116.00	115.50	-2	3,399	-0.06%
2022/09/07	1	113.50	1	114.50	114.00	0	3,426	0.00%
2022/09/06	0	0.00	1	115.00	115.00	-1	3,427	-0.03%
2022/09/05	4	119.13	1	116.50	116.00	3	3,434	0.09%
2022/09/02	0	0.00	1	124.00	123.50	-1	3,403	-0.03%
2022/09/01	1	122.50	0	0.00	122.00	1	3,414	0.03%
2022/08/31	3	126.17	2	126.25	127.50	1	3,398	0.03%
2022/08/29	0	0.00	17	120.47	122.50	-17	3,397	-0.50%
2022/08/26	0	0.00	1	125.00	125.50	-1	3,418	-0.03%
2022/08/25	6	126.50	7	125.79	125.50	-1	3,546	-0.03%
2022/08/24	6	125.50	7	127.07	124.00	-1	3,720	-0.03%
2022/08/23	15	125.30	8	126.50	125.00	7	3,712	0.19%
2022/08/22	16	128.47	15	131.13	127.50	1	3,696	0.03%
2022/08/19	5	129.70	1	132.00	127.50	4	3,623	0.11%
2022/08/18	9	131.50	0	0.00	130.00	9	3,525	0.26%
2022/08/17	1	123.50	1	121.50	121.50	0	3,343	0.00%
2022/08/16	4	123.13	26	120.69	122.50	-22	3,325	-0.66%
2022/08/15	27	122.11	4.1	124.36	123.50	22.9	3,290	0.70%
2022/08/12	0	0.00	6	114.67	117.50	-6	3,119	-0.19%
2022/08/11	2	107.50	2	108.50	107.00	0	3,041	0.00%
2022/08/10	0	0.00	0.1	106.00	105.00	-0.1	3,069	0.00%
2022/08/09	0	0.00	1	106.00	106.50	-1	3,062	-0.03%
2022/08/08	0	0.00	2	107.00	107.00	-2	3,071	-0.07%
2022/08/05	1	105.04	0	0.00	105.00	1	3,021	0.03%
2022/08/04	5	106.00	1	103.50	104.50	4	2,996	0.13%
2022/08/03	1	132.03	9	135.67	130.50	-8	2,889	-0.28%
2022/08/02	6	137.83	9	137.50	136.00	-3	2,857	-0.11%
2022/08/01	0	141.50	9	139.56	141.00	-9	2,866	-0.31%
2022/07/29	2	143.50	0	0.00	141.50	2	2,907	0.07%
2022/07/28	3	143.83	0	0.00	143.00	3	2,904	0.10%
2022/07/27	1	143.00	8	143.88	147.00	-7	2,882	-0.24%
2022/07/26	4	141.50	2	142.25	142.50	2	2,882	0.07%
2022/07/25	2	143.50	1	144.50	145.00	1	2,919	0.03%
2022/07/22	1	147.95	26	149.42	146.00	-25	2,941	-0.85%
2022/07/21	0	0.00	1	145.50	147.00	-1	2,959	-0.03%
2022/07/20	5	144.30	5	143.90	144.00	0	2,950	0.00%
2022/07/19	9	136.61	4	137.63	139.00	5	2,926	0.17%
2022/07/18	1	135.00	2	136.00	136.50	-1	2,925	-0.03%
2022/07/15	3	134.00	2	134.50	134.50	1	2,932	0.03%
2022/07/14	0	0.00	1	133.00	133.50	-1	2,917	-0.03%
2022/07/13	0	0.00	3	130.00	130.00	-3	2,897	-0.10%
2022/07/12	1	124.00	1	124.00	124.50	0	2,865	0.00%
2022/07/11	1	128.50	0	0.00	129.00	1	2,867	0.03%
2022/07/08	2	133.00	1.1	132.55	132.00	1	2,857	0.03%
2022/07/07	1	124.07	4	127.75	128.50	-3	2,818	-0.11%
2022/07/06	6	124.42	1	129.50	122.50	5	2,781	0.18%
2022/07/05	2	127.25	1	127.00	128.50	1	2,753	0.04%
2022/07/04	0	0.00	7	129.07	130.00	-7	2,670	-0.26%
2022/07/01	1	133.50	1	131.00	127.50	0	2,669	0.00%
2022/06/30	3	135.50	1	136.00	135.00	2	2,602	0.08%
2022/06/29	1	136.15	2	140.00	140.50	-1	2,576	-0.04%
2022/06/28	3	140.67	0	0.00	140.50	3	2,551	0.12%
2022/06/27	0	0.00	2	146.00	146.00	-2	2,535	-0.08%
2022/06/24	3	141.00	1.2	143.42	140.00	1.8	2,512	0.07%
2022/06/23	4	141.00	2	141.75	141.50	2	2,494	0.08%
2022/06/22	12	143.58	0	0.00	140.50	12	2,456	0.49%
2022/06/20	4	147.75	0	0.00	146.50	4	2,378	0.17%
2022/06/17	5	160.30	2	161.00	158.00	3	2,321	0.13%
2022/06/16	2	167.25	1	175.50	165.00	1	2,276	0.04%
2022/06/15	1	173.50	5	174.50	173.00	-4	2,267	-0.18%
2022/06/14	1	170.00	2	174.00	176.50	-1	2,294	-0.04%
2022/06/13	9	173.50	0	0.00	172.50	9	2,286	0.39%
2022/06/10	9	181.61	1	180.50	180.50	8	2,287	0.35%
2022/06/09	1	185.00	2	184.75	185.00	-1	2,280	-0.04%
2022/06/08	5	186.00	0	0.00	186.00	5	2,281	0.22%
2022/06/07	2	186.75	0	0.00	186.50	2	2,291	0.09%
2022/06/06	1	189.50	5	190.10	190.50	-4	2,290	-0.17%
2022/06/02	9.1	198.27	7	198.43	196.00	2.1	2,280	0.09%
2022/06/01	5	197.10	13.1	199.82	199.00	-8.1	2,180	-0.37%
2022/05/31	0.1	184.00	0	0.00	184.00	0.1	1,983	0.00%
2022/05/25	0	0.00	2	176.50	177.50	-2	2,114	-0.09%
2022/05/23	1	179.00	6	181.50	180.50	-5	2,188	-0.23%
2022/05/20	0	0.00	1	187.00	187.00	-1	2,176	-0.05%
2022/05/19	1	184.00	2	186.25	189.50	-1	2,181	-0.05%
2022/05/18	0	0.00	1.1	188.59	189.00	-1.1	2,160	-0.05%
2022/05/17	0	0.00	1	182.00	182.50	-1	2,120	-0.05%
2022/05/16	0	0.00	0	180.00	176.50	0	2,128	0.00%
2022/05/13	0	0.00	1	178.50	180.50	-1	2,128	-0.05%
2022/05/12	2	176.75	3	177.33	175.50	-1	2,162	-0.05%
2022/05/11	3	179.00	2	178.50	177.00	1	2,181	0.05%
2022/05/10	0	0.00	4	177.88	180.00	-4	2,238	-0.18%
2022/05/09	4	176.63	0	0.00	175.00	4	2,281	0.18%
2022/05/06	0	0.00	1.1	182.27	183.00	-1.1	2,294	-0.05%
2022/05/05	0	0.00	2	183.25	181.00	-2	2,285	-0.09%
2022/04/28	0.2	170.00	0	0.00	170.00	0.2	2,389	0.01%
2022/04/27	1	162.50	4	164.13	165.00	-3	2,384	-0.13%
2022/04/26	0	176.00	1	179.00	172.50	-1	2,373	-0.04%
2022/04/25	1	178.50	1	177.00	176.00	0	2,426	0.00%
2022/04/22	5	186.50	0	0.00	185.50	5	2,465	0.20%
2022/04/21	1	188.00	0	0.00	188.00	1	2,549	0.04%
2022/04/20	3.1	189.61	0	0.00	188.00	3.1	2,676	0.12%
2022/04/18	1	189.00	1	186.00	186.00	0	3,069	0.00%
2022/04/15	3	190.67	0	0.00	191.00	3	3,135	0.10%
2022/04/14	1	201.00	1	200.00	200.00	0	3,263	0.00%
2022/04/13	1	200.50	2	201.50	201.00	-1	3,455	-0.03%
2022/04/12	7	198.93	2	200.50	199.50	5	3,688	0.14%
2022/04/11	1.1	199.00	2	200.00	201.00	-0.9	3,765	-0.03%
2022/04/08	1	203.00	1	204.00	203.00	0	3,789	0.00%
2022/04/07	0	201.00	1.1	207.26	199.50	-1	3,811	-0.03%
2022/04/06	1.1	202.14	0	0.00	203.00	1.1	3,804	0.03%
2022/04/01	1	204.00	0	0.00	205.50	1	3,868	0.03%
2022/03/31	0	0.00	1	206.00	205.50	-1	3,920	-0.03%
2022/03/28	0	0.00	1	207.50	207.50	-1	4,205	-0.02%
2022/03/23	1	217.50	1	218.00	216.00	0	4,764	0.00%
2022/03/22	5	213.00	1	212.50	213.50	4	5,253	0.08%
2022/03/17	1	216.50	0	0.00	215.50	1	5,503	0.02%
2022/03/16	0	0.00	1	207.00	207.00	-1	5,541	-0.02%
2022/03/15	1	206.00	0	0.00	204.00	1	5,606	0.02%
2022/03/09	1	202.50	2	204.25	204.50	-1	6,145	-0.02%
2022/03/08	2	199.75	1	202.50	198.00	1	6,239	0.02%
2022/03/07	2	208.75	3	207.17	205.50	-1	6,302	-0.02%
2022/03/04	0	0.00	49	219.50	217.50	-49	6,327	-0.77%
2022/03/03	1	224.50	3	222.17	220.00	-2	6,458	-0.03%
2022/03/02	1	219.50	1	222.50	220.00	0	6,569	0.00%
2022/03/01	1	224.50	5	222.80	222.50	-4	6,584	-0.06%
2022/02/25	1	219.50	2.1	221.46	221.00	-1.1	6,628	-0.02%
2022/02/24	1	218.50	0	0.00	213.50	1	6,683	0.01%
2022/02/23	2	219.50	2.1	219.81	220.00	-0.1	6,765	0.00%
2022/02/22	0	0.00	2	213.00	211.50	-2	7,017	-0.03%
2022/02/21	1	214.00	0.1	218.00	218.50	1	7,564	0.01%
2022/02/18	1	213.50	10	215.20	217.50	-9	8,065	-0.11%
2022/02/16	2	219.00	1.1	218.98	219.00	1	8,291	0.01%
2022/02/15	0.1	213.00	0	0.00	213.50	0.1	8,324	0.00%
2022/02/14	5	209.90	0	0.00	212.00	5	8,398	0.06%
2022/02/11	1.1	220.93	0	0.00	220.00	1.1	8,439	0.01%
2022/02/10	1	219.50	3	225.33	220.50	-2	8,669	-0.02%
2022/02/09	2	219.25	1	225.00	225.00	1	8,714	0.01%
2022/02/08	1.1	214.00	2	214.75	215.00	-0.9	8,781	-0.01%
2022/02/07	1	203.00	7	204.14	208.00	-6	8,799	-0.07%
2022/01/26	0	0.00	5	209.30	207.50	-5	8,873	-0.06%
2022/01/25	1	207.50	0	0.00	206.00	1	8,938	0.01%
2022/01/24	1	210.00	3	212.50	213.50	-2	8,997	-0.02%
2022/01/21	7	213.29	4	212.25	211.00	3	9,094	0.03%
2022/01/20	5	219.60	3	220.00	221.00	2	9,324	0.02%
2022/01/19	0	0.00	4	219.00	221.50	-4	9,417	-0.04%
2022/01/18	52	229.32	3	227.17	224.00	49	9,573	0.51%
2022/01/17	14	222.50	2	221.75	225.00	12	9,576	0.13%
2022/01/14	7	216.79	0	0.00	224.50	7	9,618	0.07%
2022/01/13	2	216.50	0.1	221.00	223.00	2	9,859	0.02%
2022/01/12	12	221.88	28	219.41	216.50	-16	9,788	-0.16%
2022/01/11	5.1	236.27	2	242.00	235.00	3.1	9,581	0.03%
2022/01/10	0	0.00	2.1	238.66	245.50	-2.1	9,588	-0.02%
2022/01/07	5.1	244.58	2.5	244.40	240.00	2.6	9,654	0.03%
2022/01/06	6.3	253.53	1.5	254.35	250.00	4.8	9,635	0.05%
2022/01/05	8.2	271.14	0.1	273.00	262.50	8.1	9,570	0.08%
2022/01/04	4	286.25	1.1	286.73	282.50	2.9	9,419	0.03%
2022/01/03	1	284.50	1	283.50	282.50	0	9,494	0.00%
2021/12/30	2.5	280.00	2	279.25	282.00	0.5	9,616	0.01%
2021/12/28	4.1	282.35	0.2	282.66	278.50	3.9	10,125	0.04%
2021/12/27	2	282.15	0	282.00	284.00	2	10,187	0.02%
2021/12/24	0	285.00	102	287.45	282.50	-102	10,270	-0.99%	大賣/鉅額交易
2021/12/23	2	283.00	1	285.00	282.00	1	10,288	0.01%
2021/12/22	10	283.90	0	0.00	281.00	10	10,301	0.10%
2021/12/21	3.5	279.95	2	279.76	282.50	1.5	10,381	0.01%
2021/12/20	2	284.00	9	289.50	282.50	-7	10,307	-0.07%
2021/12/17	2	285.50	6	286.92	290.50	-4	10,192	-0.04%
2021/12/16	113.5	285.71	23.1	287.15	287.00	90.4	9,992	0.90%	大買/
2021/12/15	1.1	263.54	3	268.51	272.50	-1.9	9,609	-0.02%
2021/12/14	4	263.63	1	262.00	259.00	3	9,553	0.03%
2021/12/13	1	265.00	5.5	267.82	270.50	-4.5	9,539	-0.05%
2021/12/10	5	259.90	5.1	260.58	265.50	-0.1	9,557	0.00%
2021/12/09	6	267.33	5.5	266.27	261.50	0.5	9,555	0.01%
2021/12/08	4	268.75	4	269.88	268.50	0	9,555	0.00%
2021/12/07	8	271.25	7	271.93	267.00	1	9,599	0.01%
2021/12/06	4	256.63	5	260.99	264.50	-1	9,410	-0.01%
2021/12/03	2	255.75	5	255.40	254.50	-3	9,447	-0.03%
2021/12/02	5	260.60	0	0.00	254.50	5	9,558	0.05%
2021/12/01	6	252.25	6	252.09	257.50	0	9,695	0.00%
2021/11/30	1	248.00	2	249.25	248.50	-1	9,809	-0.01%
2021/11/29	5	238.51	15	245.03	246.50	-10	9,874	-0.10%
2021/11/26	7	256.21	6	256.00	251.00	1	9,929	0.01%
2021/11/25	2	256.00	1	259.00	253.00	1	10,021	0.01%
2021/11/24	7	257.50	6.1	253.85	257.50	0.9	10,071	0.01%
2021/11/23	9	259.11	2.1	261.37	256.50	6.9	10,093	0.07%
2021/11/22	10	269.20	6.4	267.06	265.50	3.6	10,135	0.04%
2021/11/19	7	273.43	6.2	272.77	268.50	0.8	10,232	0.01%
2021/11/18	17	267.32	17	268.06	264.50	0	10,168	0.00%
2021/11/17	7.5	250.20	30.5	248.78	255.00	-23	9,799	-0.23%
2021/11/16	30	232.10	9	230.78	232.00	21	9,604	0.22%
2021/11/15	3	226.84	1.4	228.20	226.00	1.6	9,735	0.02%
2021/11/12	0.4	222.04	0	0.00	221.00	0.4	10,128	0.00%
2021/11/11	6	218.08	3	220.83	220.00	3	10,218	0.03%
2021/11/10	2	219.25	0	221.50	219.50	2	10,290	0.02%
2021/11/09	20.2	225.46	6	224.75	221.50	14.2	10,373	0.14%
2021/11/08	2	215.25	1	215.50	216.00	1	10,265	0.01%
2021/11/05	5	210.60	4	211.63	211.50	1	10,462	0.01%
2021/11/04	3	209.83	2	205.50	205.50	1	10,533	0.01%
2021/11/03	4	205.00	1	209.50	208.50	3	10,766	0.03%
2021/11/02	4	210.13	5.2	200.58	200.50	-1.2	10,905	-0.01%
2021/11/01	6	211.25	7	208.29	208.50	-1	11,120	-0.01%
2021/10/29	10	217.75	3	215.17	213.00	7	11,295	0.06%
2021/10/28	3.1	215.34	2	216.00	216.50	1.1	11,663	0.01%
2021/10/27	7	203.86	6	203.75	205.00	1	11,675	0.01%
2021/10/26	13.1	200.42	8	198.81	199.50	5.1	11,770	0.04%
2021/10/22	4	190.50	1	191.00	191.00	3	11,912	0.03%
2021/10/21	8	200.00	5	199.90	194.50	3	12,062	0.02%
2021/10/20	7	192.29	6	192.00	193.50	1	12,121	0.01%
2021/10/19	7.1	189.23	7	191.14	191.00	0.1	12,609	0.00%
2021/10/15	2	185.50	1	185.00	185.00	1	12,805	0.01%
2021/10/14	23	184.33	22	184.80	184.00	1	12,805	0.01%
2021/10/13	2	185.00	2	177.00	177.00	0	12,715	0.00%
2021/10/12	2	186.00	0	0.00	181.50	2	12,664	0.02%
2021/10/08	3	188.33	1	197.00	188.50	2	12,660	0.02%
2021/10/07	1	191.50	2	193.00	191.50	-1	12,590	-0.01%
2021/10/06	8	190.50	7	191.14	189.00	1	12,516	0.01%
2021/10/05	2	179.75	5	189.80	195.50	-3	12,300	-0.02%
2021/10/04	3	184.33	1	178.00	178.00	2	12,103	0.02%
2021/10/01	2	192.75	2	194.00	189.50	0	12,057	0.00%
2021/09/30	1.1	195.33	1	195.00	195.50	0.1	12,032	0.00%
2021/09/29	2	199.00	1	202.50	199.00	1	12,076	0.01%
2021/09/28	1	214.45	1	216.00	208.50	0	12,365	0.00%
2021/09/27	2	210.25	2	212.75	214.00	0	12,396	0.00%
2021/09/24	5	205.50	5	207.20	207.50	0	12,606	0.00%
2021/09/22	4	201.38	2	200.50	200.50	2	12,799	0.02%
2021/09/17	2	212.00	1	213.00	213.50	1	12,770	0.01%
2021/09/16	2	210.75	2	206.25	206.00	0	12,761	0.00%
2021/09/14	3	210.67	2	211.25	210.00	1	12,875	0.01%
2021/09/10	3	216.50	0	0.00	218.00	3	13,122	0.02%
2021/09/09	0	0.00	1	213.00	213.50	-1	13,053	-0.01%
2021/09/08	3	207.16	3	208.67	207.00	0	13,004	0.00%
2021/09/07	2	215.00	1	217.50	213.00	1	13,018	0.01%
2021/09/06	2	215.26	2	219.50	212.00	0	13,121	0.00%
2021/09/03	2	235.25	2	230.25	231.50	0	13,002	0.00%
2021/09/02	2	232.50	2	230.00	228.00	0	13,116	0.00%
2021/09/01	5	235.40	6	236.50	237.00	-1	13,352	-0.01%
2021/08/31	3	230.83	2	231.25	229.00	1	13,326	0.01%
2021/08/27	2	226.00	0	0.00	226.50	2	13,384	0.01%
2021/08/26	1	230.00	1	232.00	226.00	0	13,595	0.00%
2021/08/25	2	226.75	3	224.07	232.00	-1	13,844	-0.01%
2021/08/24	2.1	225.68	3	226.67	222.50	-0.9	14,243	-0.01%
2021/08/23	8	233.44	5	235.60	234.00	3	14,417	0.02%
2021/08/20	11	226.32	12	227.13	228.00	-1	14,704	-0.01%
2021/08/19	7	232.14	6	231.75	221.00	1	15,041	0.01%
2021/08/18	10	236.70	8	241.06	245.50	2	15,380	0.01%
2021/08/17	6	254.75	4	260.63	248.00	2	15,221	0.01%
2021/08/16	2	260.75	2	263.25	263.50	0	15,504	0.00%
2021/08/13	1	268.00	2	272.75	266.50	-1	15,771	-0.01%
2021/08/12	2	282.50	0	0.00	277.00	2	16,288	0.01%
2021/08/11	2	294.75	1	288.00	281.00	1	16,540	0.01%
2021/08/10	1	292.00	1.1	294.75	293.50	-0.1	16,531	0.00%
2021/08/09	1	312.00	21.1	310.15	291.00	-20.1	16,737	-0.12%
2021/08/06	3	310.00	56	314.41	308.00	-53	17,109	-0.31%
2021/08/05	4	313.00	5	311.93	313.00	-1	17,368	-0.01%
2021/08/04	5	301.70	7	305.00	311.50	-2	17,775	-0.01%
2021/08/03	10	304.90	7	303.57	302.50	3	17,640	0.02%
2021/08/02	1	298.50	11	304.86	308.00	-10	17,509	-0.06%
2021/07/30	7	285.79	7	284.57	280.00	0	17,665	0.00%
2021/07/29	1.1	277.63	0	0.00	277.00	1.1	17,938	0.01%
2021/07/28	5	278.60	3	279.00	275.00	2	17,987	0.01%
2021/07/27	13	312.77	13.1	306.39	294.00	-0.1	18,201	0.00%
2021/07/26	27	309.28	35	310.87	308.00	-8	18,245	-0.04%
2021/07/23	29.1	304.21	14	306.46	293.00	15.1	18,170	0.08%
2021/07/22	1	275.00	8	283.31	292.00	-7	17,903	-0.04%
2021/07/21	8	267.19	7	263.49	265.50	1	17,884	0.01%
2021/07/20	3	285.33	2.1	280.88	280.00	0.9	17,950	0.01%
2021/07/19	2	295.75	1	295.00	298.00	1	18,202	0.01%
2021/07/16	0	0.00	3	296.00	293.00	-3	18,493	-0.02%
2021/07/15	6	293.75	4	298.25	294.50	2	18,749	0.01%
2021/07/14	3	295.33	7	295.93	297.50	-4	18,984	-0.02%
2021/07/13	5	295.06	4	297.25	290.00	1	19,197	0.01%
2021/07/12	4	303.75	3	303.33	301.00	1	19,561	0.01%
2021/07/09	22.1	305.59	1	307.00	303.00	21.1	19,967	0.11%
2021/07/08	4	317.50	3	311.50	313.00	1	20,442	0.00%
2021/07/07	1	324.00	2	322.00	311.50	-1	20,778	0.00%
2021/07/06	14	322.86	17	324.06	318.00	-3	21,045	-0.01%
2021/07/05	29	337.53	7	333.14	334.00	22	21,315	0.10%
2021/07/02	13	319.00	10	319.30	319.50	3	21,064	0.01%
2021/07/01	14	314.07	12	313.96	311.00	2	20,890	0.01%
2021/06/30	3	307.50	2	309.00	307.50	1	20,642	0.00%
2021/06/29	8	298.56	2	300.50	295.50	6	20,487	0.03%
2021/06/28	3	294.50	4	287.50	295.00	-1	20,342	0.00%
2021/06/25	2	295.50	3	291.00	290.00	-1	20,256	0.00%
2021/06/24	4	293.00	4	291.00	293.00	0	20,188	0.00%
2021/06/23	2	294.75	3	293.50	293.00	-1	20,102	0.00%
2021/06/22	1	292.00	3.2	289.52	283.00	-2.2	19,932	-0.01%
2021/06/21	14.2	301.80	30	295.73	290.00	-15.8	19,755	-0.08%
2021/06/18	7	320.43	5	317.80	315.50	2	19,568	0.01%
2021/06/17	1.1	318.09	0	0.00	319.00	1.1	19,999	0.01%
2021/06/16	4	327.88	5	326.40	320.00	-1	20,601	0.00%
2021/06/15	5	332.10	20	330.13	337.50	-15	20,655	-0.07%
2021/06/11	0	0.00	2	320.50	319.00	-2	20,896	-0.01%
2021/06/10	19	330.53	22	328.80	320.50	-3	21,010	-0.01%
2021/06/09	23	322.04	27	322.61	325.00	-4	21,136	-0.02%
2021/06/08	16	313.25	7	311.71	309.50	9	21,276	0.04%
2021/06/07	3	307.83	4	309.75	308.00	-1	21,834	0.00%
2021/06/04	9	316.44	4	317.63	315.00	5	22,590	0.02%
2021/06/03	6.1	318.20	2	322.00	317.50	4.1	23,132	0.02%
2021/06/02	9	306.89	5	310.30	308.00	4	22,840	0.02%
2021/06/01	27	335.78	22	335.55	312.50	5	22,469	0.02%
2021/05/31	43	337.08	12	336.96	334.00	31	21,876	0.14%
2021/05/28	17	337.62	33.1	334.07	330.00	-16.1	21,498	-0.07%
2021/05/27	22.1	320.36	18	315.75	321.50	4.1	21,043	0.02%
2021/05/26	55	313.65	53	312.38	307.00	2	20,405	0.01%
2021/05/25	7	300.43	4	300.65	303.50	3	19,806	0.01%
2021/05/24	11	258.72	23.1	265.78	276.00	-12.1	19,478	-0.06%
2021/05/21	12.1	248.25	5	248.00	251.00	7.1	19,083	0.04%
2021/05/20	28.1	257.76	12	256.96	250.00	16.1	18,717	0.09%
2021/05/19	1	253.50	39	249.21	254.50	-38	19,163	-0.20%
2021/05/18	44	225.53	22	224.27	231.50	22	19,224	0.11%
2021/05/17	10	221.60	13	222.23	210.50	-3	18,991	-0.02%
2021/05/14	40	239.69	27	237.19	232.00	13	20,039	0.06%
2021/05/13	17	232.27	14	229.79	231.00	3	21,065	0.01%
2021/05/12	15	247.10	15.1	245.21	232.50	-0.1	21,372	0.00%
2021/05/11	5	264.47	2.4	259.13	258.00	2.6	21,211	0.01%
2021/05/10	14	303.57	19	290.34	286.50	-5	21,479	-0.02%
2021/05/07	29	293.41	21	293.88	303.50	8	21,618	0.04%
2021/05/06	23	280.02	15	282.57	276.00	8	21,705	0.04%
2021/05/05	7.2	306.41	3	299.67	287.50	4.2	21,753	0.02%
2021/05/04	22.1	306.79	30	294.80	319.00	-7.9	21,894	-0.04%
2021/05/03	2	316.75	28.2	312.34	306.50	-26.2	21,659	-0.12%
2021/04/29	29	332.59	19	333.13	330.00	10	21,393	0.05%
2021/04/28	9	344.00	15.1	339.10	333.00	-6.1	21,104	-0.03%
2021/04/27	5	367.60	4.8	362.79	354.00	0.2	20,840	0.00%
2021/04/26	5.1	373.89	1	376.50	371.00	4.1	20,640	0.02%
2021/04/23	13	353.58	15	358.00	377.00	-2	20,423	-0.01%
2021/04/22	18	367.52	24.3	369.41	350.00	-6.2	20,056	-0.03%
2021/04/21	5.3	361.02	3	368.33	377.50	2.3	19,774	0.01%
2021/04/20	5	377.00	6.1	369.80	366.50	-1.1	19,463	-0.01%
2021/04/19	8.1	370.11	12.2	365.30	364.00	-4.1	19,179	-0.02%
2021/04/16	17.2	381.44	7.2	383.33	379.00	10	18,902	0.05%
2021/04/15	3.2	343.75	3	354.51	356.00	0.2	19,346	0.00%
2021/04/14	21	337.88	24	330.52	335.50	-3	19,082	-0.02%
2021/04/13	11.3	351.65	5	360.50	352.00	6.3	18,903	0.03%
2021/04/12	27	347.08	26.4	338.49	330.00	0.6	18,907	0.00%
2021/04/09	11	386.95	11.1	374.05	366.50	-0.1	18,943	0.00%
2021/04/08	2.2	355.91	0	0.00	371.00	2.2	18,524	0.01%
2021/04/07	0	0.00	1	323.50	337.50	-1	18,423	-0.01%
2021/04/06	0.1	310.50	1	312.00	325.00	-1	18,440	-0.01%
2021/04/01	1	300.31	1	298.02	300.50	0	18,437	0.00%
2021/03/31	0	0.00	2	295.00	287.00	-2	18,432	-0.01%
2021/03/30	0	290.00	0	0.00	291.00	0	18,485	0.00%
2021/03/29	2	293.00	3	290.67	289.00	-1	18,517	-0.01%
2021/03/24	0	0.00	1	278.50	278.00	-1	18,639	-0.01%
2021/03/23	0	256.00	0	0.00	270.00	0	18,732	0.00%
2021/03/22	9.1	291.53	6	291.25	284.00	3.1	18,926	0.02%
2021/03/19	11	290.18	9.3	291.28	290.00	1.7	18,728	0.01%
2021/03/18	2.2	270.86	2	271.10	276.00	0.1	18,083	0.00%
2021/03/17	14	266.14	12	266.00	251.00	2	17,879	0.01%
2021/03/16	5	251.80	7.1	253.62	256.50	-2.1	18,194	-0.01%
2021/03/15	5.1	227.14	26.1	229.65	233.50	-21	18,008	-0.12%
2021/03/12	24	214.15	8	213.75	212.50	16	17,699	0.09%
2021/03/11	6	207.75	8	208.81	209.00	-2	17,452	-0.01%
2021/03/10	11	210.00	7	208.57	199.00	4	16,910	0.02%
2021/03/09	4	198.00	6	203.33	203.50	-2	16,298	-0.01%
2021/03/08	0.1	190.50	0	0.00	188.00	0.1	15,699	0.00%
2021/03/05	1.1	207.75	1	211.50	208.50	0.1	15,741	0.00%
2021/03/04	0	0.00	1	215.00	216.50	-1	15,765	-0.01%
2021/03/03	1	219.00	0	0.00	221.00	1	15,862	0.01%
2021/02/26	1	198.10	9	210.28	213.00	-8	16,270	-0.05%
2021/02/24	2	208.75	0	0.00	205.00	2	16,318	0.01%
2021/02/23	0	0.00	2	195.00	206.00	-2	16,418	-0.01%
2021/02/22	2	200.00	2	195.25	198.00	0	16,499	0.00%
2021/02/19	70.2	213.02	59	212.72	206.50	11.2	16,482	0.07%
2021/02/18	8	200.31	6.5	202.31	208.00	1.5	15,374	0.01%
2021/02/17	0	0.00	1	189.00	189.50	-1	14,929	-0.01%
2021/02/05	22	163.84	21	167.26	172.50	1	14,868	0.01%
2021/02/04	65.5	152.80	69	155.03	157.00	-3.5	13,420	-0.03%
2021/02/03	20	141.68	23	144.09	146.00	-3	11,733	-0.03%
2021/02/02	7	135.29	9	133.28	133.00	-2	10,947	-0.02%
2021/02/01	7	125.79	2	130.00	130.50	5	10,411	0.05%
2021/01/29	11	131.82	4	128.13	127.00	7	10,001	0.07%
2021/01/28	33	130.39	26	135.13	136.00	7	9,454	0.07%
2021/01/27	13	126.46	12	124.21	127.00	1	8,914	0.01%
2021/01/26	10	135.90	44	129.02	126.00	-34	8,380	-0.41%
2021/01/25	8	141.38	2	155.00	139.50	6	7,997	0.08%
2021/01/22	2	157.00	0	0.00	155.00	2	7,810	0.03%
2021/01/20	0	0.00	1	142.50	142.50	-1	7,772	-0.01%
2021/01/18	0	0.00	1	156.00	156.50	-1	7,787	-0.01%
2021/01/15	1	151.50	1	160.00	154.50	0	7,836	0.00%
2021/01/14	1	155.00	1	151.00	155.00	0	7,819	0.00%
2021/01/13	0	0.00	2	142.75	143.00	-2	7,769	-0.03%
2021/01/12	1	136.00	0	0.00	136.00	1	7,745	0.01%
2021/01/11	0	0.00	2	143.50	142.00	-2	7,744	-0.03%
2021/01/08	43	147.41	42	149.13	141.50	1	7,744	0.01%
2021/01/07	2	141.50	5	144.40	147.00	-3	6,863	-0.04%
2021/01/06	22	136.36	23	133.24	134.00	-1	6,667	-0.01%
2021/01/05	7	136.79	3	136.67	143.00	4	6,362	0.06%
2021/01/04	12	131.58	13	133.77	135.00	-1	6,202	-0.02%
2020/12/31	1	118.00	3.1	121.39	123.00	-2.1	5,860	-0.04%
2020/12/30	2	114.00	3.3	112.09	112.00	-1.3	5,882	-0.02%
2020/12/28	1	105.50	0	0.00	107.00	1	5,838	0.02%
2020/12/25	0	0.00	3	104.50	103.00	-3	5,819	-0.05%
2020/12/23	0	0.00	10	89.60	91.00	-10	5,724	-0.17%
2020/12/22	0	0.00	1	82.80	82.80	-1	5,705	-0.02%
2020/12/21	3	92.17	0	0.00	92.00	3	5,672	0.05%
2020/12/18	0	0.00	1	92.00	92.00	-1	5,652	-0.02%
2020/12/17	1	90.00	1	92.60	92.60	0	5,630	0.00%
2020/12/16	8	87.43	2	90.60	84.20	6	5,657	0.11%
2020/12/15	11	85.12	17	85.18	86.20	-6	5,516	-0.11%
2020/12/14	5	78.40	0	0.00	78.40	5	5,225	0.10%
2020/12/11	0	0.00	17	71.30	71.30	-17	5,185	-0.33%
2020/12/10	9	64.62	9	64.74	64.90	0	5,154	0.00%
2020/12/04	0	0.00	2	46.65	47.60	-2	3,960	-0.05%
2020/12/03	3	45.45	3	47.07	46.30	0	3,815	0.00%
2020/12/02	4	44.36	1	45.30	43.75	3	3,568	0.08%
2020/11/30	34	43.25	2	43.00	42.90	32	3,697	0.87%
2020/11/26	3	41.35	2	41.60	41.75	1	3,505	0.03%
2020/11/24	3	39.38	3	39.28	39.15	0	3,032	0.00%
2020/11/23	0	0.00	1	39.05	38.90	-1	2,993	-0.03%
2020/11/20	2	38.60	0	0.00	38.35	2	3,003	0.07%
2020/11/19	4	38.60	5	38.80	39.30	-1	2,904	-0.03%
2020/11/18	1	37.80	2	38.33	37.80	-1	2,800	-0.04%
2020/11/17	0	0.00	1	37.55	37.55	-1	2,755	-0.04%
2020/11/16	5	37.40	0	0.00	37.45	5	2,768	0.18%
2020/11/11	0	0.00	10	36.75	36.70	-10	2,796	-0.36%
2020/11/10	0	0.00	3	36.88	36.30	-3	2,799	-0.11%
2020/11/09	0	0.00	1	36.50	36.60	-1	2,771	-0.04%
2020/11/03	0	0.00	2	35.43	35.25	-2	2,887	-0.07%
2020/11/02	1	34.45	0	0.00	34.45	1	2,914	0.03%
2020/10/30	1	35.70	0	0.00	35.05	1	2,961	0.03%
2020/10/29	1	35.35	1	35.05	35.40	0	3,058	0.00%
2020/10/28	1	36.50	0	0.00	36.20	1	3,046	0.03%
2020/10/26	3	37.75	0	0.00	37.40	3	3,045	0.10%
2020/10/23	0	0.00	4	37.24	37.05	-4	3,018	-0.13%
2020/10/22	1	35.80	0	0.00	35.85	1	2,965	0.03%
2020/10/19	2	36.08	2	36.78	36.65	0	2,963	0.00%
2020/10/16	2	36.28	2	37.10	36.00	0	2,947	0.00%
2020/10/15	1	36.70	1	36.65	36.45	0	2,932	0.00%
2020/10/14	2	37.08	0	0.00	36.85	2	2,918	0.07%
2020/10/12	1	37.60	24	38.56	38.10	-23	2,832	-0.81%
2020/10/08	1	36.60	1	36.95	37.25	0	2,580	0.00%
2020/10/07	0	0.00	1	37.00	36.20	-1	2,510	-0.04%
2020/10/06	0	0.00	1	35.80	36.05	-1	2,445	-0.04%
2020/09/24	10	34.50	1	34.80	34.50	9	2,699	0.33%
2020/09/22	4	36.58	1	36.50	36.60	3	2,839	0.11%
2020/09/21	1	37.45	1	37.50	37.20	0	2,802	0.00%
2020/09/18	10	35.95	1	36.10	36.45	9	2,706	0.33%
2020/09/17	1	35.85	0	0.00	36.60	1	2,726	0.04%
2020/09/10	2	36.95	2	36.20	35.55	0	2,668	0.00%
2020/09/09	7	35.41	3	35.60	35.40	4	2,600	0.15%
2020/09/08	2	34.93	16	35.18	35.00	-14	2,575	-0.54%
2020/09/07	0	0.00	1	37.80	35.95	-1	2,538	-0.04%
2020/09/04	30	37.27	7	36.68	38.20	23	2,461	0.93%
2020/09/03	7	37.42	3	37.80	36.70	4	2,313	0.17%
2020/08/31	0	0.00	1	33.20	33.55	-1	2,200	-0.05%
2020/08/28	0	0.00	10	33.70	33.95	-10	2,203	-0.45%
2020/08/27	10	34.01	0	0.00	33.95	10	2,209	0.45%
2020/08/26	3	34.08	4	34.31	34.15	-1	2,197	-0.05%
2020/08/25	0	0.00	1	32.35	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	1	30.55	0	0.00	30.75	1	2,085	0.05%
2020/08/18	0	0.00	8	35.00	34.65	-8	2,015	-0.40%
2020/08/11	1	36.10	10	35.90	35.35	-9	1,931	-0.47%
2020/08/10	0	0.00	3	35.80	36.30	-3	1,848	-0.16%
2020/08/06	3	36.03	0	0.00	35.40	3	1,796	0.17%
2020/08/05	12	36.19	1	36.15	36.30	11	1,762	0.62%
2020/08/04	4	35.24	3	35.73	37.00	1	1,701	0.06%
2020/07/31	1	34.10	3	34.33	34.60	-2	1,590	-0.13%
2020/07/30	0	0.00	1	33.90	33.90	-1	1,576	-0.06%
2020/07/29	1	33.95	0	0.00	34.00	1	1,547	0.06%
2020/07/28	2	32.23	7	33.59	31.50	-5	1,521	-0.33%
2020/07/22	7	35.01	7	34.83	34.30	0	1,484	0.00%
2020/07/21	7	34.17	8	34.29	34.60	-1	1,462	-0.07%
2020/07/20	2	32.80	1	33.20	33.80	1	1,447	0.07%
2020/07/17	9	33.31	10	33.11	32.80	-1	1,438	-0.07%
2020/07/16	8	33.50	8	33.58	33.55	0	1,437	0.00%
2020/07/15	13	34.43	24	34.34	33.15	-11	1,429	-0.77%
2020/07/14	3	34.55	6	34.46	33.95	-3	1,419	-0.21%
2020/07/13	3	35.12	47	34.57	34.70	-44	1,406	-3.13%
2020/07/10	2	34.15	15	34.73	34.00	-13	1,387	-0.94%
2020/07/09	5	35.22	0	0.00	35.00	5	1,367	0.37%
2020/07/08	0	0.00	12	35.00	34.85	-12	1,329	-0.90%
2020/07/06	5	34.60	3	34.60	34.50	2	1,242	0.16%
2020/07/02	28	33.54	2	32.78	32.70	26	1,116	2.33%
2020/06/30	1	31.30	0	0.00	31.10	1	928	0.11%
2020/06/24	6	30.51	4	31.56	31.50	2	883	0.23%
2020/06/23	0	0.00	2	29.10	29.55	-2	777	-0.26%
2020/06/22	0	0.00	1	28.90	28.85	-1	769	-0.13%
2020/06/19	0	0.00	2	29.10	29.00	-2	775	-0.26%
2020/06/17	3	28.12	0	0.00	28.15	3	771	0.39%
2020/06/12	0	0.00	10	27.46	27.90	-10	811	-1.23%
2020/06/11	5	28.42	0	0.00	28.20	5	812	0.62%
2020/06/10	50	29.46	0	0.00	29.60	50	805	6.21%
2020/06/09	21	29.91	11	29.94	30.05	10	811	1.23%
2020/06/08	1	29.60	2	29.63	29.55	-1	780	-0.13%
2020/06/05	4	28.80	4	28.66	28.75	0	714	0.00%
2020/06/04	3	28.95	0	0.00	28.60	3	721	0.42%
2020/06/03	7	28.41	3	28.25	28.70	4	719	0.56%
2020/06/02	10	28.30	1	27.85	27.90	9	704	1.28%
2020/06/01	1	27.70	0	0.00	27.70	1	700	0.14%
2020/05/26	2	27.30	0	0.00	27.35	2	710	0.28%
2020/05/25	1	26.65	10	26.74	27.15	-9	706	-1.27%
2020/05/20	1	26.90	5	27.35	27.65	-4	688	-0.58%
2020/05/19	15	26.68	0	0.00	26.85	15	682	2.20%
2020/05/11	0	0.00	10	28.25	28.25	-10	680	-1.47%
2020/04/30	13	27.98	3	27.80	28.00	10	681	1.47%
2020/04/17	2	27.60	2	27.20	27.20	0	762	0.00%
2020/04/15	4	27.48	6	27.25	27.25	-2	776	-0.26%
2020/04/14	5	26.70	5	27.10	27.15	0	773	0.00%
2020/04/13	4	26.75	3	26.43	26.30	1	763	0.13%
2020/04/09	0	0.00	1	25.70	25.70	-1	770	-0.13%
2020/04/08	1	25.10	0	0.00	26.10	1	769	0.13%
2020/03/31	1	23.85	0	0.00	23.80	1	774	0.13%
2020/03/25	0	0.00	1	23.15	22.90	-1	767	-0.13%
2020/03/20	1	21.10	8	20.90	21.20	-7	781	-0.90%
2020/03/19	1	19.85	1	19.50	19.30	0	795	0.00%
2020/03/17	1	22.45	1	22.55	22.50	0	1,060	0.00%
2020/03/05	0	0.00	1	32.40	32.45	-1	1,106	-0.09%
2020/03/04	1	31.95	0	0.00	31.95	1	1,107	0.09%
2020/03/02	0	0.00	2	31.55	31.60	-2	1,111	-0.18%
2020/02/27	1	32.20	0	0.00	32.10	1	1,103	0.09%
2020/02/17	0	0.00	1	34.00	33.85	-1	1,183	-0.08%
2020/02/14	1	33.90	0	0.00	33.90	1	1,184	0.08%
2020/02/05	0	0.00	5	33.45	33.20	-5	1,292	-0.39%
2020/01/30	5	35.15	0	0.00	34.20	5	1,386	0.36%
2019/12/19	1	37.95	0	0.00	37.95	1	2,300	0.04%
2019/12/10	1	38.90	0	0.00	38.50	1	1,953	0.05%
2019/12/03	1	39.35	1	38.70	38.70	0	1,904	0.00%
2019/11/20	0	0.00	3	37.90	37.95	-3	1,992	-0.15%
2019/11/08	3	38.45	0	0.00	38.40	3	1,910	0.16%
2019/11/05	0	0.00	5	39.10	39.10	-5	1,866	-0.27%
2019/10/28	0	0.00	60	41.28	41.40	-60	1,739	-3.45%
2019/10/25	0	0.00	97	40.55	41.05	-97	1,654	-5.86%
2019/10/24	2	41.00	41	40.96	41.05	-39	1,558	-2.50%
2019/10/23	0	0.00	110	40.70	40.80	-110	1,434	-7.67%	大賣/鉅額交易
2019/10/22	16	40.25	2	40.05	40.50	14	1,348	1.04%
2019/10/21	20	39.95	0	0.00	39.95	20	1,230	1.63%
2019/10/18	12	39.22	40	39.07	39.50	-28	1,178	-2.38%
2019/10/17	5	38.30	5	38.55	39.20	0	1,020	0.00%
2019/10/16	5	37.85	7	37.66	37.75	-2	989	-0.20%
2019/10/15	7	37.39	0	0.00	37.30	7	961	0.73%
2019/10/09	20	35.30	1	35.15	35.05	19	903	2.10%
2019/10/08	41	35.77	0	0.00	35.60	41	891	4.60%
2019/10/07	0	0.00	3	36.98	36.50	-3	880	-0.34%
2019/10/04	2	36.33	0	0.00	36.35	2	892	0.22%
2019/10/03	50	36.49	0	0.00	36.40	50	893	5.60%
2019/10/02	1	37.10	0	0.00	36.80	1	903	0.11%
2019/09/26	30	38.73	30	38.20	38.20	0	935	0.00%
2019/09/25	0	0.00	1	38.70	38.45	-1	935	-0.11%
2019/09/18	1	37.85	0	0.00	37.75	1	933	0.11%
2019/09/17	30	37.60	0	0.00	37.60	30	936	3.20%
2019/09/16	10	38.10	0	0.00	38.00	10	940	1.06%
2019/09/11	30	37.70	0	0.00	37.55	30	960	3.12%
2019/09/10	11	37.73	4	37.90	37.65	7	991	0.71%
2019/09/06	0	0.00	16	39.18	38.95	-16	982	-1.63%
2019/09/03	0	0.00	2	39.40	39.20	-2	984	-0.20%
2019/09/02	0	0.00	2	39.88	39.55	-2	980	-0.20%
2019/08/30	1	40.15	42	40.21	39.85	-41	977	-4.19%
2019/08/29	1	40.60	1	40.25	40.70	0	943	0.00%
2019/08/28	1	40.25	1	40.45	40.50	0	926	0.00%
2019/08/27	0	0.00	6	39.77	39.55	-6	941	-0.64%
2019/08/23	2	40.00	11	39.70	39.65	-9	1,011	-0.89%
2019/08/22	20	40.08	0	0.00	39.20	20	1,006	1.99%
2019/08/21	0	0.00	5	39.40	39.50	-5	997	-0.50%
2019/08/20	1	39.25	0	0.00	38.70	1	991	0.10%
2019/08/19	21	38.79	0	0.00	38.70	21	990	2.12%
2019/08/16	0	0.00	1	37.85	38.25	-1	988	-0.10%
2019/08/15	1	36.50	0	0.00	37.40	1	986	0.10%
2019/08/07	10	37.20	0	0.00	36.85	10	1,070	0.93%
2019/08/06	2	35.80	0	0.00	36.85	2	1,096	0.18%
2019/08/05	10	37.95	3	37.25	37.15	7	1,115	0.63%
2019/08/01	0	0.00	1	39.45	39.70	-1	1,139	-0.09%
2019/07/31	10	39.40	0	0.00	39.90	10	1,151	0.87%
2019/07/30	25	39.50	0	0.00	39.40	25	1,163	2.15%
2019/07/26	5	40.75	0	0.00	40.55	5	1,186	0.42%
2019/07/25	1	40.95	0	0.00	40.80	1	1,190	0.08%
2019/07/24	0	0.00	1	40.00	39.95	-1	1,185	-0.08%
2019/07/23	11	40.80	0	0.00	40.30	11	1,199	0.92%
2019/07/22	4	40.54	2	40.20	40.70	2	1,268	0.16%
2019/07/19	0	0.00	1	39.85	39.40	-1	1,416	-0.07%
2019/07/18	15	40.33	3	39.80	39.80	12	1,431	0.84%
2019/07/17	0	0.00	5	39.30	39.60	-5	1,409	-0.35%
2019/07/16	0	0.00	1	39.30	39.30	-1	1,431	-0.07%
2019/07/15	5	38.60	0	0.00	38.50	5	1,438	0.35%
2019/07/12	0	0.00	3	38.85	38.85	-3	1,480	-0.20%
2019/07/11	22	38.92	0	0.00	38.85	22	1,629	1.35%
2019/07/09	0	0.00	2	39.28	39.10	-2	1,678	-0.12%
2019/07/08	8	40.05	0	0.00	39.90	8	1,721	0.46%
2019/07/05	31	40.74	0	0.00	40.70	31	1,739	1.78%
2019/07/04	21	39.55	1	39.60	39.60	20	1,763	1.13%
2019/07/01	1	39.05	1	39.40	39.05	0	1,891	0.00%
2019/06/28	0	0.00	1	38.40	38.00	-1	1,926	-0.05%
2019/06/26	1	37.85	1	37.80	37.85	0	1,982	0.00%
2019/06/21	0	0.00	1	39.35	39.00	-1	2,060	-0.05%
2019/06/19	1	39.15	0	0.00	39.40	1	2,146	0.05%
2019/06/18	5	39.30	4	38.90	38.80	1	2,174	0.05%
2019/06/17	1	38.60	0	0.00	38.60	1	2,277	0.04%
2019/06/05	2	39.05	2	38.15	38.15	0	2,499	0.00%
2019/06/04	2	38.43	0	0.00	37.65	2	2,471	0.08%
2019/06/03	50	39.79	42	38.95	38.50	8	2,463	0.32%
2019/05/31	2	37.65	8	39.06	40.15	-6	2,416	-0.25%
2019/05/30	5	36.90	1	36.75	37.05	4	2,348	0.17%
2019/05/28	1	36.25	0	0.00	36.10	1	2,372	0.04%
2019/05/27	0	0.00	10	36.15	36.40	-10	2,417	-0.41%
2019/05/21	0	0.00	5	36.75	37.50	-5	2,471	-0.20%
2019/05/17	0	0.00	1	38.00	38.35	-1	2,477	-0.04%
2019/05/15	1	39.55	0	0.00	39.55	1	2,520	0.04%
2019/05/14	0	0.00	1	38.00	39.10	-1	2,554	-0.04%
2019/05/09	0	0.00	3	43.05	41.50	-3	2,479	-0.12%
2019/05/08	1	43.80	0	0.00	43.00	1	2,461	0.04%
2019/05/06	1	44.95	0	0.00	44.00	1	2,436	0.04%
2019/05/03	0	0.00	1	46.25	46.00	-1	2,408	-0.04%
2019/04/26	1	45.55	2	47.55	46.00	-1	2,341	-0.04%
2019/04/25	21	48.70	6	48.71	49.05	15	2,243	0.67%
2019/04/24	0	0.00	4	47.20	47.45	-4	2,064	-0.19%
2019/04/23	5	46.90	0	0.00	46.80	5	2,042	0.24%
2019/04/22	1	47.15	0	0.00	47.00	1	2,035	0.05%
2019/04/19	0	0.00	1	46.30	46.70	-1	2,012	-0.05%
2019/04/17	9	48.68	3	48.87	47.30	6	1,952	0.31%
2019/04/16	0	0.00	4	46.43	47.80	-4	1,801	-0.22%
2019/04/15	2	45.60	0	0.00	45.65	2	1,755	0.11%
2019/04/12	2	46.93	3	46.38	45.85	-1	1,733	-0.06%
2019/04/11	2	48.00	0	0.00	46.90	2	1,685	0.12%
2019/04/09	0	0.00	0.5	47.15	47.15	-0.5	1,591	-0.03%
2019/04/08	2	47.20	0	0.00	47.00	2	1,563	0.13%
2019/04/03	2	46.95	3	46.60	47.05	-1	1,534	-0.07%
2019/04/02	3	46.10	0	0.00	46.00	3	1,449	0.21%
2019/03/28	0	0.00	3	44.95	44.70	-3	1,351	-0.22%
2019/03/27	0	0.00	3	46.33	46.15	-3	1,328	-0.23%
2019/03/26	1	47.70	1	46.85	46.95	0	1,324	0.00%
2019/03/25	0	0.00	2	47.33	47.90	-2	1,309	-0.15%
2019/03/22	0	0.00	2	48.38	48.70	-2	1,272	-0.16%
2019/03/21	1	48.50	0	0.00	48.00	1	1,218	0.08%
2019/03/20	2	47.75	3	48.33	48.30	-1	1,163	-0.09%
2019/03/19	5	44.66	5	46.35	46.35	0	1,030	0.00%
2019/03/18	2	42.38	0	0.00	44.10	2	896	0.22%
2019/03/15	0	0.00	1	40.90	40.80	-1	808	-0.12%
2019/03/14	3	40.82	0	0.00	40.80	3	806	0.37%
2019/03/13	2	40.58	0	0.00	40.20	2	830	0.24%
2019/03/12	0	0.00	1	40.70	40.40	-1	843	-0.12%
2019/03/11	1	40.15	0	0.00	40.10	1	867	0.12%
2019/03/07	0	0.00	1	40.15	39.55	-1	907	-0.11%
2019/03/06	0	0.00	1	40.80	40.55	-1	941	-0.11%
2019/03/05	1	40.60	0	0.00	40.60	1	967	0.10%
2019/02/27	0	0.00	1	41.35	41.30	-1	960	-0.10%
2019/02/26	2	41.88	1	42.30	41.90	1	957	0.10%
2019/02/25	0	0.00	2	41.28	41.35	-2	953	-0.21%
2019/02/22	4	41.44	2	41.38	41.45	2	989	0.20%
2019/02/21	1	40.00	2	40.48	40.85	-1	960	-0.10%
2019/02/20	1	40.05	0	0.00	40.00	1	948	0.11%
2019/02/19	2	40.23	1	40.40	40.20	1	941	0.11%
2019/02/14	2	40.95	0	0.00	40.85	2	898	0.22%
2019/02/13	2	40.15	3	41.33	42.00	-1	858	-0.12%
2019/01/14	0	0.00	1	37.70	38.15	-1	1,261	-0.08%
2018/12/28	1	36.50	0	0.00	36.90	1	1,440	0.07%
2018/12/25	0	0.00	1	36.85	36.95	-1	1,441	-0.07%
2018/12/24	1	37.90	0	0.00	37.60	1	1,453	0.07%
2018/12/22	1	38.00	0	0.00	37.95	1	1,459	0.07%
2018/12/19	0	0.00	1	38.45	38.80	-1	1,456	-0.07%
2018/12/18	2	38.33	2	38.25	37.85	0	1,441	0.00%
2018/12/17	0	0.00	5	36.60	38.90	-5	1,434	-0.35%
2018/12/12	0	0.00	2	37.60	37.60	-2	1,430	-0.14%
2018/12/10	0	0.00	4	36.50	36.50	-4	1,447	-0.28%
2018/12/06	6	36.70	8	36.39	36.25	-2	1,445	-0.14%
2018/12/05	5	39.32	6	39.23	39.15	-1	1,419	-0.07%
2018/12/04	12	40.96	5	41.15	40.60	7	1,419	0.49%
2018/12/03	4	40.04	4	39.78	39.90	0	1,402	0.00%
2018/11/30	4	39.31	10	39.13	39.35	-6	1,380	-0.43%
2018/11/29	13	39.71	7	39.81	39.20	6	1,365	0.44%
2018/11/28	5	38.68	4	39.20	38.95	1	1,318	0.08%
2018/11/23	0	0.00	1	38.45	37.60	-1	1,294	-0.08%
2018/11/14	0	0.00	1	36.90	36.85	-1	1,184	-0.08%
2018/11/13	1	35.15	1	36.45	36.50	0	1,183	0.00%
2018/11/12	1	36.60	0	0.00	36.40	1	1,186	0.08%
2018/11/09	0	0.00	1	37.20	36.95	-1	1,192	-0.08%
2018/11/08	2	37.50	0	0.00	37.20	2	1,202	0.17%
2018/11/02	3	40.13	1	40.10	40.10	2	1,212	0.16%
2018/11/01	1	39.50	0	0.00	39.00	1	1,143	0.09%
2018/10/31	0	0.00	1	37.10	38.05	-1	1,127	-0.09%
2018/10/29	0	0.00	1	36.50	35.70	-1	1,124	-0.09%
2018/10/26	1	37.05	1	36.60	37.05	0	1,136	0.00%
2018/10/25	3	37.88	0	0.00	38.20	3	1,105	0.27%
2018/10/24	0	0.00	4	39.76	40.00	-4	1,057	-0.38%
2018/10/23	1	38.75	1	39.20	38.25	0	995	0.00%
2018/10/22	1	38.00	2	36.83	39.00	-1	944	-0.11%
2018/10/19	4	36.39	0	0.00	36.55	4	906	0.44%
2018/10/18	2	37.33	2	37.75	37.75	0	885	0.00%
2018/10/17	2	36.75	2	36.73	36.40	0	836	0.00%