天鈺 (4961)-第一金-忠孝券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
253.5
漲跌
▼1.5
漲幅
-0.59%
成交量
1,568張
產業
上市半導體類股▼2.09%
838人加入追蹤

立即追蹤
本地時間:13:30

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

天鈺 (4961)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/29	1.2	260.04	0	0.00	258.50	1.2	3,441	0.03%
2024/05/28	1	265.00	1	264.00	266.50	0	3,425	0.00%
2024/05/24	0	0.00	1	254.50	255.00	-1	3,427	-0.03%
2024/05/23	1.2	254.78	0	0.00	253.50	1.2	3,435	0.03%
2024/05/22	1.5	259.66	0	0.00	256.00	1.5	3,444	0.04%
2024/05/20	1	265.00	5	269.20	270.50	-4	3,555	-0.11%
2024/05/17	0.2	264.33	2	266.50	268.50	-1.9	3,675	-0.05%
2024/05/16	0.4	264.71	0	0.00	265.00	0.4	3,660	0.01%
2024/05/15	2.3	263.10	2	266.00	261.00	0.3	3,646	0.01%
2024/05/14	0	0.00	1	261.50	261.00	-1	3,634	-0.03%
2024/05/13	4	253.13	0.1	251.50	244.00	3.9	3,617	0.11%
2024/05/10	0.1	264.50	2	265.00	267.00	-2	3,550	-0.05%
2024/05/09	1.2	269.50	1	271.00	267.00	0.2	3,531	0.00%
2024/05/08	1.7	267.33	0	0.00	272.50	1.7	3,517	0.05%
2024/05/07	2.2	273.04	0	0.00	272.50	2.2	3,487	0.06%
2024/05/06	0.5	270.03	4	274.00	274.50	-3.5	3,425	-0.10%
2024/05/03	0	0.00	2.6	260.88	260.00	-2.6	3,307	-0.08%
2024/04/29	0	0.00	1	244.00	248.50	-1	3,198	-0.03%
2024/04/26	1	239.50	0	0.00	240.00	1	3,191	0.03%
2024/04/25	0.2	239.25	0	0.00	239.00	0.2	3,189	0.01%
2024/04/24	0	0.00	8	241.56	242.00	-8	3,198	-0.25%
2024/04/23	6	227.00	6	235.00	236.50	0	3,182	0.00%
2024/04/22	1.5	223.73	0	0.00	222.50	1.5	3,168	0.05%
2024/04/19	7.1	232.99	6	231.50	231.50	1.1	3,153	0.03%
2024/04/18	7.5	243.87	0	0.00	244.00	7.5	3,107	0.24%
2024/04/17	1.5	254.93	0	0.00	251.50	1.5	3,066	0.05%
2024/04/16	0	0.00	2	253.00	253.50	-2	3,044	-0.07%
2024/04/15	1	252.00	2	255.00	261.50	-1	3,024	-0.03%
2024/04/12	2	257.50	1.1	257.15	259.00	0.9	3,005	0.03%
2024/04/10	0	0.00	3	253.50	253.50	-3	2,988	-0.10%
2024/04/09	1	261.00	2	262.25	260.50	-1	2,958	-0.03%
2024/04/08	0	0.00	4	269.50	266.50	-4	2,939	-0.14%
2024/04/03	7	275.86	1	271.50	268.50	6	2,903	0.21%
2024/04/02	2	277.50	0.1	275.50	277.50	2	2,859	0.07%
2024/04/01	1	276.50	0	0.00	276.50	1	2,842	0.04%
2024/03/29	1	274.00	0	270.75	268.00	1	2,813	0.04%
2024/03/28	3.1	275.63	0	0.00	270.00	3.1	2,784	0.11%
2024/03/27	12.1	277.45	20	275.95	283.00	-7.9	2,719	-0.29%
2024/03/26	11	265.86	8.9	267.47	264.00	2.1	2,546	0.08%
2024/03/25	3	258.34	2	262.25	258.00	1	2,437	0.04%
2024/03/22	0.2	261.00	0	0.00	260.00	0.2	2,430	0.01%
2024/03/21	2	261.50	0	0.00	260.50	2	2,443	0.08%
2024/03/20	1	266.50	3	267.50	260.00	-2	2,472	-0.08%
2024/03/19	2	259.00	2	267.00	265.00	0	2,457	0.00%
2024/03/18	14.2	267.51	13	265.46	261.00	1.2	2,431	0.05%
2024/03/15	9	260.00	27	261.35	262.50	-18	2,310	-0.78%
2024/03/14	9	256.83	13	256.42	254.00	-4	2,195	-0.18%
2024/03/13	4	254.50	0	0.00	250.00	4	2,116	0.19%
2024/03/12	17.1	256.49	10	261.25	250.00	7.1	2,063	0.34%
2024/03/11	4.2	250.80	9	251.78	251.50	-4.9	1,948	-0.25%
2024/03/08	0	0.00	2	232.75	236.50	-2	1,878	-0.11%
2024/03/07	2	230.00	1	230.00	230.00	1	1,949	0.05%
2024/03/06	1	239.50	0	0.00	237.50	1	2,002	0.05%
2024/03/05	0	0.00	1	240.50	242.50	-1	2,150	-0.05%
2024/03/04	1	248.00	3	251.00	245.00	-2	2,174	-0.09%
2024/03/01	0	0.00	1	242.50	243.50	-1	2,180	-0.05%
2024/02/29	1	242.00	5	242.50	241.50	-4	2,200	-0.18%
2024/02/27	1	248.50	1	250.00	245.00	0	2,182	0.00%
2024/02/26	7	247.57	0	0.00	245.00	7	2,188	0.32%
2024/02/23	2	247.50	1	246.50	245.50	1	2,188	0.05%
2024/02/22	6	250.00	4	250.50	251.00	2	2,187	0.09%
2024/02/21	6	256.75	2	260.25	254.50	4	2,192	0.18%
2024/02/20	6	254.67	13	257.38	262.50	-7	2,163	-0.32%
2024/02/19	1	238.50	0	0.00	239.00	1	2,019	0.05%
2024/02/16	0	235.50	0	0.00	235.50	0	2,049	0.00%
2024/02/15	0.4	230.00	3.1	231.70	233.00	-2.7	2,078	-0.13%
2024/02/02	0	0.00	4	235.13	233.00	-4	2,068	-0.19%
2024/02/01	0	0.00	2	232.50	232.50	-2	2,081	-0.10%
2024/01/25	1	237.00	3	240.50	236.50	-2	2,257	-0.09%
2024/01/23	2	239.75	0	0.00	239.50	2	2,350	0.09%
2024/01/19	1	236.00	0	0.00	235.50	1	2,354	0.04%
2024/01/18	1.1	234.90	3	231.00	235.50	-2	2,360	-0.08%
2024/01/17	1	239.00	0	0.00	237.00	1	2,350	0.04%
2024/01/16	3	239.17	0	0.00	239.50	3	2,351	0.13%
2024/01/15	0	242.50	2	241.00	244.00	-2	2,360	-0.08%
2024/01/12	1	239.00	0	0.00	238.50	1	2,354	0.04%
2024/01/10	0	0.00	1	237.00	239.00	-1	2,380	-0.04%
2024/01/09	1	240.00	0	0.00	238.00	1	2,392	0.04%
2024/01/08	0	242.00	0	0.00	239.50	0	2,395	0.00%
2024/01/04	4	244.50	2	242.00	243.00	2	2,383	0.08%
2024/01/03	1	249.50	0	0.00	250.00	1	2,388	0.04%
2024/01/02	1.1	253.09	0	0.00	251.50	1.1	2,405	0.05%
2023/12/29	2	257.75	0	0.00	257.50	2	2,425	0.08%
2023/12/28	8.1	260.96	0	0.00	259.00	8.1	2,474	0.33%
2023/12/27	0	0.00	1	265.50	266.50	-1	2,526	-0.04%
2023/12/26	0	0.00	1	265.50	262.00	-1	2,554	-0.04%
2023/12/25	2.1	260.57	0	0.00	260.50	2.1	2,611	0.08%
2023/12/22	0	0.00	1	261.50	262.50	-1	2,729	-0.04%
2023/12/21	0	0.00	2	255.00	255.00	-2	2,823	-0.07%
2023/12/19	0.1	256.00	0	0.00	255.00	0.1	2,846	0.00%
2023/12/18	1.1	253.05	0	0.00	259.50	1.1	2,906	0.04%
2023/12/15	1	258.50	0	0.00	256.00	1	2,993	0.03%
2023/12/14	1	260.00	0	0.00	259.00	1	3,121	0.03%
2023/12/13	4.1	263.68	2	261.75	261.50	2.1	3,094	0.07%
2023/12/12	6.4	270.10	1	280.50	269.00	5.4	3,389	0.16%
2023/12/11	0.2	278.50	1	282.50	278.50	-0.8	3,580	-0.02%
2023/12/07	1	283.50	0.1	290.74	285.00	1	3,560	0.03%
2023/12/05	0.1	285.00	0	0.00	284.50	0.1	3,548	0.00%
2023/12/04	5	294.60	2	291.50	291.00	3	3,546	0.08%
2023/12/01	2	285.25	3.3	288.80	289.50	-1.3	3,492	-0.04%
2023/11/30	3	287.33	12.7	289.89	282.50	-9.7	3,460	-0.28%
2023/11/29	4.2	277.31	4	277.88	277.00	0.2	3,370	0.01%
2023/11/28	0.1	270.00	0.2	271.00	271.00	-0.1	3,335	0.00%
2023/11/27	12	275.33	3	275.83	275.00	9	3,310	0.27%
2023/11/24	0	0.00	1	268.50	266.50	-1	3,286	-0.03%
2023/11/21	3	275.33	0	0.00	275.50	3	3,282	0.09%
2023/11/20	6	278.25	6	279.33	281.00	0	3,268	0.00%
2023/11/17	7	271.07	10	271.20	277.00	-3	3,247	-0.09%
2023/11/16	4.1	260.44	0.1	261.00	258.00	4.1	3,171	0.13%
2023/11/15	3	266.50	6	266.75	264.50	-3	3,184	-0.09%
2023/11/14	1	253.00	2	255.00	262.50	-1	3,178	-0.03%
2023/11/10	3.2	247.00	0	0.00	247.00	3.2	3,161	0.10%
2023/11/09	2	253.50	0	0.00	251.00	2	3,155	0.06%
2023/11/08	2	255.25	1	261.50	254.50	1	3,171	0.03%
2023/11/07	2	255.00	0	0.00	255.00	2	3,190	0.06%
2023/11/06	7.4	261.28	2	259.00	259.00	5.4	3,240	0.17%
2023/11/03	1	274.00	0	0.00	268.50	1	3,363	0.03%
2023/11/01	0	0.00	8	278.13	273.50	-8	3,411	-0.23%
2023/10/30	0	0.00	2	264.75	269.50	-2	3,360	-0.06%
2023/10/27	2	259.00	2	263.25	258.00	0	3,352	0.00%
2023/10/26	2.6	257.35	1.9	257.55	257.00	0.7	3,352	0.02%
2023/10/25	0.4	258.50	0	0.00	258.50	0.4	3,367	0.01%
2023/10/24	1	254.50	3	255.00	257.00	-2	3,383	-0.06%
2023/10/23	1.2	262.50	0	0.00	256.00	1.2	3,392	0.04%
2023/10/20	1	263.00	1	266.50	266.50	0	3,385	0.00%
2023/10/19	0.4	262.50	0	0.00	264.00	0.4	3,396	0.01%
2023/10/18	4.2	262.81	1	265.50	265.50	3.2	3,394	0.09%
2023/10/17	0.2	263.00	1	268.50	264.50	-0.8	3,376	-0.02%
2023/10/16	1	269.50	0	0.00	265.50	1	3,362	0.03%
2023/10/12	1	263.50	2	267.50	269.00	-1	3,384	-0.03%
2023/10/11	0	0.00	1	266.50	266.50	-1	3,381	-0.03%
2023/10/05	0	0.00	1	272.50	272.50	-1	3,348	-0.03%
2023/10/04	0	0.00	0	277.50	278.50	0	3,329	0.00%
2023/10/03	2	281.25	1	280.50	280.50	1	3,290	0.03%
2023/10/02	0	0.00	2	280.00	280.00	-2	3,219	-0.06%
2023/09/28	1	276.50	1	277.50	277.00	0	3,202	0.00%
2023/09/27	21.3	272.43	35	273.27	274.50	-13.7	3,180	-0.43%
2023/09/26	16.5	267.74	7.7	263.21	264.50	8.9	3,082	0.29%
2023/09/25	0	0.00	7.1	256.14	257.00	-7.1	2,971	-0.24%
2023/09/22	10	252.99	10.1	245.03	253.50	-0.1	2,968	0.00%
2023/09/21	11	256.72	20.5	254.88	255.00	-9.5	3,039	-0.31%
2023/09/20	23	257.96	31	258.74	251.50	-8	2,980	-0.27%
2023/09/19	67.5	252.54	61	251.66	250.50	6.5	2,908	0.22%
2023/09/18	0	0.00	1.7	258.50	258.50	-1.7	2,808	-0.06%
2023/09/06	39.2	161.81	5	163.50	156.50	34.2	2,869	1.19%
2023/09/05	0	0.00	1.4	157.50	157.50	-1.4	2,538	-0.06%
2023/09/01	0	0.00	1	143.00	142.00	-1	2,321	-0.04%
2023/08/31	0	0.00	2	143.50	143.50	-2	2,338	-0.09%
2023/08/29	2	141.25	0	0.00	139.50	2	2,350	0.09%
2023/08/28	0	141.50	2	144.25	144.50	-2	2,336	-0.09%
2023/08/25	2	142.50	3	143.17	142.00	-1	2,344	-0.04%
2023/08/24	0	0.00	3	141.00	140.00	-3	2,321	-0.13%
2023/08/23	0	0.00	5	132.00	132.00	-5	2,280	-0.22%
2023/08/22	5	132.10	0	0.00	131.00	5	2,293	0.22%
2023/08/21	0	0.00	1	129.50	130.50	-1	2,296	-0.04%
2023/08/18	1	127.50	0	0.00	127.00	1	2,298	0.04%
2023/08/15	0	0.00	1	128.00	129.00	-1	2,315	-0.04%
2023/08/14	0	0.00	3	132.00	126.50	-3	2,321	-0.13%
2023/08/10	0	0.00	1	133.50	132.50	-1	2,344	-0.04%
2023/08/01	1	143.50	1	145.00	143.50	0	2,516	0.00%
2023/07/31	3	141.33	1	142.50	141.00	2	2,524	0.08%
2023/07/28	4	149.00	3	149.50	148.00	1	2,540	0.04%
2023/07/27	0	0.00	5	143.60	146.00	-5	2,406	-0.21%
2023/07/17	1	140.50	0	0.00	137.00	1	2,870	0.03%
2023/07/14	1	138.50	0	0.00	138.50	1	3,035	0.03%
2023/07/10	0	0.00	10	139.00	137.50	-10	3,553	-0.28%
2023/07/07	0	0.00	0	138.00	137.50	0	3,640	0.00%
2023/07/06	0	0.00	2	140.51	139.50	-2	3,780	-0.05%
2023/07/05	0	0.00	1	144.00	143.00	-1	3,800	-0.03%
2023/07/04	0	0.00	1	142.50	143.50	-1	3,890	-0.03%
2023/07/03	0.1	143.50	0	0.00	142.50	0.1	3,883	0.00%
2023/06/30	1	142.00	0	0.00	143.00	1	3,882	0.03%
2023/06/29	1	141.50	0	0.00	141.50	1	3,879	0.03%
2023/06/28	0	142.50	0	0.00	142.00	0	3,884	0.00%
2023/06/27	1	143.00	0.1	144.00	141.00	0.9	3,905	0.02%
2023/06/26	1	150.50	0	0.00	150.00	1	3,915	0.03%
2023/06/21	1	153.50	1	156.50	154.50	0	3,917	0.00%
2023/06/20	0	0.00	1	159.00	157.50	-1	3,928	-0.03%
2023/06/19	0	0.00	4	158.75	160.50	-4	3,977	-0.10%
2023/06/16	4	161.00	4	161.50	160.00	0	4,026	0.00%
2023/06/15	2	165.50	5	166.70	168.00	-3	3,966	-0.08%
2023/06/14	1	164.50	3	163.50	164.50	-2	4,044	-0.05%
2023/06/13	2	169.75	11	168.41	167.00	-9	4,042	-0.22%
2023/06/12	6	166.58	19	166.03	168.00	-13	4,040	-0.32%
2023/06/09	0	0.00	1	162.50	162.00	-1	4,005	-0.02%
2023/06/08	3	159.67	1	159.00	161.50	2	4,064	0.05%
2023/06/07	0	0.00	2	161.25	162.00	-2	4,145	-0.05%
2023/06/06	2	158.25	1	157.50	160.00	1	4,226	0.02%
2023/06/05	15	161.33	2	160.75	161.00	13	4,265	0.30%
2023/06/01	0	0.00	1	158.50	158.50	-1	4,357	-0.02%
2023/05/31	0.1	158.00	7	158.36	159.00	-7	4,553	-0.15%
2023/05/30	0	0.00	5	155.00	155.50	-5	4,659	-0.11%
2023/05/29	0	0.00	10	154.75	154.00	-10	4,750	-0.21%
2023/05/26	12	153.75	0	0.00	152.00	12	4,807	0.25%
2023/05/24	0	0.00	5	153.50	153.50	-5	5,150	-0.10%
2023/05/23	0	0.00	5	155.50	155.00	-5	5,483	-0.09%
2023/05/19	0	0.00	1	154.50	152.50	-1	6,894	-0.01%
2023/05/18	1	152.50	2	154.75	153.50	-1	7,045	-0.01%
2023/05/17	1	152.50	0	0.00	153.00	1	7,071	0.01%
2023/05/16	1	152.50	1	152.50	153.50	0	7,100	0.00%
2023/05/15	15	150.83	6	146.17	148.00	9	7,069	0.13%
2023/05/09	2	155.00	0	0.00	153.50	2	7,224	0.03%
2023/05/08	20	155.75	0	0.00	157.50	20	7,241	0.28%
2023/05/05	1	152.50	1	152.50	152.00	0	7,288	0.00%
2023/05/04	4	153.75	1	151.50	154.50	3	7,351	0.04%
2023/05/03	0	0.00	1	158.50	160.00	-1	7,304	-0.01%
2023/05/02	1	158.00	2	158.75	156.50	-1	7,439	-0.01%
2023/04/28	7	161.57	0	0.00	158.00	7	7,469	0.09%
2023/04/25	2	163.50	0	0.00	157.50	2	7,555	0.03%
2023/04/24	0	0.00	3	161.17	163.50	-3	7,644	-0.04%
2023/04/21	3	160.83	1.2	159.86	156.00	1.8	7,779	0.02%
2023/04/20	2	165.75	85	167.89	163.50	-83	7,952	-1.04%
2023/04/19	2	173.25	2	174.75	173.50	0	8,190	0.00%
2023/04/17	0	0.00	1	185.00	181.00	-1	8,475	-0.01%
2023/04/14	3	179.83	4	180.13	182.50	-1	8,436	-0.01%
2023/04/13	0	0.00	3	176.83	174.50	-3	8,414	-0.04%
2023/04/12	4	175.38	1	176.00	176.00	3	8,385	0.04%
2023/04/11	3	178.67	4	176.88	179.00	-1	8,325	-0.01%
2023/04/10	1	172.00	0	0.00	170.50	1	8,223	0.01%
2023/04/07	5	175.50	9	176.44	173.50	-4	8,328	-0.05%
2023/04/06	0	0.00	1	165.00	169.50	-1	8,236	-0.01%
2023/03/30	0	0.00	1	167.00	167.00	-1	8,245	-0.01%
2023/03/29	1	165.50	0	0.00	165.00	1	8,245	0.01%
2023/03/28	1	167.50	1	171.50	167.00	0	8,264	0.00%
2023/03/27	1	173.00	1	174.00	170.50	0	8,261	0.00%
2023/03/24	1.1	174.82	0	0.00	174.50	1.1	8,263	0.01%
2023/03/22	1	177.50	1	178.00	176.00	0	8,285	0.00%
2023/03/21	1	174.50	3	177.33	175.50	-2	8,227	-0.02%
2023/03/20	1	174.00	1	174.50	174.50	0	8,162	0.00%
2023/03/17	4	171.38	5	173.90	171.00	-1	8,124	-0.01%
2023/03/15	2	169.00	0	0.00	167.50	2	8,036	0.02%
2023/03/13	0	0.00	1	162.50	163.50	-1	8,172	-0.01%
2023/03/10	1	169.00	4	165.75	165.50	-3	8,167	-0.04%
2023/03/09	3	173.83	2	174.25	172.00	1	8,123	0.01%
2023/03/06	6	177.58	4	175.63	176.00	2	8,015	0.02%
2023/03/03	8	173.38	7	173.93	174.50	1	7,949	0.01%
2023/03/02	0	0.00	1.4	175.36	175.00	-1.4	7,760	-0.02%
2023/03/01	5.1	172.30	4	173.13	170.00	1.1	7,633	0.01%
2023/02/24	2	166.75	0	0.00	166.50	2	7,552	0.03%
2023/02/23	2	169.75	2	172.00	168.50	0	7,509	0.00%
2023/02/22	14	169.93	2.3	171.53	169.00	11.7	7,412	0.16%
2023/02/21	4	183.63	3	180.67	179.50	1	7,333	0.01%
2023/02/20	2	170.50	4	168.13	181.00	-2	7,155	-0.03%
2023/02/17	17	164.21	14	164.43	165.50	3	6,858	0.04%
2023/02/16	3	151.67	4	154.63	158.50	-1	6,025	-0.02%
2023/02/15	3	144.67	4	144.50	144.50	-1	6,039	-0.02%
2023/02/14	3	145.00	2	145.00	145.00	1	6,152	0.02%
2023/02/10	2	144.25	2	142.25	142.00	0	6,761	0.00%
2023/02/08	1	147.00	1	149.00	147.50	0	6,789	0.00%
2023/02/07	1	144.50	5	145.30	146.50	-4	6,656	-0.06%
2023/02/06	1	143.50	0	0.00	141.00	1	6,628	0.02%
2023/02/03	3	146.00	0	0.00	141.00	3	6,621	0.05%
2023/02/02	3	145.67	15	145.90	148.00	-12	6,567	-0.18%
2023/02/01	5	143.10	2	142.75	143.00	3	6,528	0.05%
2023/01/31	14	144.04	5	146.30	144.00	9	6,539	0.14%
2023/01/30	2	142.50	8	140.75	142.00	-6	6,434	-0.09%
2023/01/17	4	136.13	3	135.50	135.50	1	6,421	0.02%
2023/01/16	5	138.40	2	139.25	138.00	3	6,464	0.05%
2023/01/13	5	139.30	7	138.14	139.50	-2	6,533	-0.03%
2023/01/12	7	140.86	6.1	140.16	141.00	0.9	6,501	0.01%
2023/01/11	12	142.50	15	141.80	142.50	-3	6,492	-0.05%
2023/01/10	20	139.85	23	140.09	141.50	-3	6,728	-0.04%
2023/01/09	12	137.13	9	137.56	137.00	3	6,614	0.05%
2023/01/06	3	129.83	6	132.92	133.00	-3	6,260	-0.05%
2023/01/05	4	128.63	2.1	128.52	127.00	1.9	5,932	0.03%
2023/01/04	0	0.00	6	125.42	126.00	-6	5,738	-0.10%
2023/01/03	2	120.50	1	124.00	123.00	1	5,628	0.02%
2022/12/30	1	117.50	0	0.00	115.50	1	5,479	0.02%
2022/12/29	0	0.00	1	114.50	117.50	-1	5,479	-0.02%
2022/12/27	1	121.50	1.3	123.51	121.50	-0.3	5,482	-0.01%
2022/12/23	0	0.00	1	116.50	117.00	-1	5,387	-0.02%
2022/12/22	0.1	115.50	0	0.00	116.00	0.1	5,400	0.00%
2022/12/21	3	115.00	0	0.00	114.00	3	5,445	0.06%
2022/12/20	0	0.00	16	120.41	115.00	-16	5,484	-0.29%
2022/12/19	1	120.50	0	0.00	120.50	1	5,499	0.02%
2022/12/16	2	119.75	1	120.00	121.50	1	5,490	0.02%
2022/12/15	1	123.50	1	124.00	122.50	0	5,462	0.00%
2022/12/14	1	119.00	1	116.00	120.00	0	5,372	0.00%
2022/12/06	7	124.21	2	122.75	121.00	5	5,297	0.09%
2022/12/05	12	128.29	8	130.31	128.00	4	5,222	0.08%
2022/12/02	0	0.00	6	128.33	128.00	-6	5,051	-0.12%
2022/12/01	1	127.50	2	126.00	125.50	-1	4,997	-0.02%
2022/11/30	1	125.00	5	125.00	125.00	-4	4,964	-0.08%
2022/11/29	0.1	120.50	0	0.00	121.00	0.1	4,974	0.00%
2022/11/28	1	122.00	1	123.50	122.00	0	4,960	0.00%
2022/11/25	6	122.67	1	124.00	120.50	5	4,962	0.10%
2022/11/23	2	123.25	4	120.50	120.50	-2	4,938	-0.04%
2022/11/22	1	121.00	0	0.00	120.50	1	4,946	0.02%
2022/11/18	6	125.92	4	123.13	123.00	2	4,923	0.04%
2022/11/17	11	128.95	0	0.00	127.00	11	4,886	0.23%
2022/11/16	5	131.10	2.1	129.71	129.00	2.9	4,805	0.06%
2022/11/15	1	122.50	0	0.00	127.50	1	4,727	0.02%
2022/11/14	3.1	118.65	8	121.94	123.50	-4.9	4,713	-0.10%
2022/11/11	4	129.00	5	129.30	123.00	-1	4,723	-0.02%
2022/11/10	4	125.25	1	126.00	125.00	3	4,583	0.07%
2022/11/09	15	125.97	10	124.25	125.50	5	4,502	0.11%
2022/11/08	1	117.00	4	117.38	121.00	-3	4,138	-0.07%
2022/11/07	2	108.25	7	109.79	110.00	-5	4,134	-0.12%
2022/11/04	0	0.00	3	107.00	106.50	-3	4,062	-0.07%
2022/11/03	0	0.00	1	104.00	108.00	-1	4,050	-0.02%
2022/11/02	1	107.00	1	106.00	105.50	0	4,032	0.00%
2022/11/01	1	104.00	1	103.50	103.50	0	4,043	0.00%
2022/10/31	4	104.75	6	104.67	104.00	-2	4,042	-0.05%
2022/10/28	3	102.17	3	101.67	102.00	0	4,111	0.00%
2022/10/27	4	104.75	1	104.50	105.50	3	4,100	0.07%
2022/10/26	3	103.00	0	0.00	104.50	3	4,061	0.07%
2022/10/25	1	103.00	2	105.00	103.50	-1	4,011	-0.02%
2022/10/24	9	108.44	2	110.00	105.50	7	3,958	0.18%
2022/10/21	0	0.00	2	106.00	105.00	-2	3,877	-0.05%
2022/10/20	2	110.50	1	109.00	110.50	1	3,736	0.03%
2022/10/19	14	111.07	13	111.08	112.00	1	3,619	0.03%
2022/10/18	4	111.00	12	109.92	111.50	-8	3,478	-0.23%
2022/10/17	14	100.87	2	106.25	107.50	12	3,097	0.39%
2022/10/13	0	0.00	2	91.30	89.10	-2	2,990	-0.07%
2022/10/12	1	95.20	1	96.30	96.60	0	2,967	0.00%
2022/10/11	0	0.00	1	98.20	98.30	-1	2,953	-0.03%
2022/10/06	1	98.20	1	98.90	100.00	0	2,965	0.00%
2022/10/05	2	101.50	2	101.75	100.00	0	2,988	0.00%
2022/10/04	0	0.00	10	98.00	101.00	-10	2,962	-0.34%
2022/10/03	10	95.50	0	0.00	95.80	10	2,945	0.34%
2022/09/29	1	91.10	1	93.40	90.80	0	2,983	0.00%
2022/09/28	1	91.00	0.7	90.70	90.20	0.3	3,006	0.01%
2022/09/27	1	95.60	0	0.00	96.00	1	3,039	0.03%
2022/09/26	1	100.00	2	101.00	97.60	-1	3,029	-0.03%
2022/09/22	0	0.00	1	106.00	109.00	-1	3,063	-0.03%
2022/09/19	1	108.00	2	107.50	107.50	-1	3,120	-0.03%
2022/09/13	1	119.00	0	0.00	114.50	1	3,283	0.03%
2022/09/07	1	115.50	0	0.00	114.00	1	3,426	0.03%
2022/09/06	1	115.00	2	115.75	115.00	-1	3,427	-0.03%
2022/09/05	1	119.00	4	117.13	116.00	-3	3,434	-0.09%
2022/09/02	1	124.00	0	0.00	123.50	1	3,403	0.03%
2022/09/01	1	124.50	1	123.00	122.00	0	3,414	0.00%
2022/08/30	0	0.00	1	124.50	124.50	-1	3,380	-0.03%
2022/08/26	2	127.00	1	125.50	125.50	1	3,418	0.03%
2022/08/25	0	0.00	1	126.00	125.50	-1	3,546	-0.03%
2022/08/24	1	126.00	0	0.00	124.00	1	3,720	0.03%
2022/08/23	0	0.00	2	125.50	125.00	-2	3,712	-0.05%
2022/08/22	1	129.50	0	0.00	127.50	1	3,696	0.03%
2022/08/19	41	132.99	220	127.94	127.50	-179	3,623	-4.94%	大賣/鉅額交易
2022/08/18	91	126.07	45	126.08	130.00	46	3,525	1.30%
2022/08/17	66	122.52	20	122.50	121.50	46	3,343	1.38%
2022/08/16	30	123.00	2	121.25	122.50	28	3,325	0.84%
2022/08/15	52	122.48	1	123.50	123.50	51	3,290	1.55%
2022/08/12	1	117.50	16	117.22	117.50	-15	3,119	-0.48%
2022/08/11	30	107.00	32	107.38	107.00	-2	3,041	-0.07%
2022/08/10	6	104.42	0	0.00	105.00	6	3,069	0.20%
2022/08/08	1	108.50	1	108.50	107.00	0	3,071	0.00%
2022/08/05	2	105.50	0	0.00	105.00	2	3,021	0.07%
2022/08/04	19	104.82	7	105.93	104.50	12	2,996	0.40%
2022/08/03	5.2	133.29	0	0.00	130.50	5.2	2,889	0.18%
2022/08/02	7	137.14	0	0.00	136.00	7	2,857	0.25%
2022/08/01	1	141.00	3	141.00	141.00	-2	2,866	-0.07%
2022/07/28	31	146.76	0	0.00	143.00	31	2,904	1.07%
2022/07/27	1	144.00	1	142.50	147.00	0	2,882	0.00%
2022/07/22	2	149.50	0	0.00	146.00	2	2,941	0.07%
2022/07/21	0	0.00	3	145.50	147.00	-3	2,959	-0.10%
2022/07/20	10	144.00	1	144.50	144.00	9	2,950	0.30%
2022/07/19	0	0.00	1	138.00	139.00	-1	2,926	-0.03%
2022/07/18	1	136.50	0	0.00	136.50	1	2,925	0.03%
2022/07/15	1	136.50	0	0.00	134.50	1	2,932	0.03%
2022/07/14	0	0.00	3	131.33	133.50	-3	2,917	-0.10%
2022/07/13	1	131.00	0	0.00	130.00	1	2,897	0.03%
2022/07/12	1	125.50	1	123.50	124.50	0	2,865	0.00%
2022/07/11	0	0.00	1	129.00	129.00	-1	2,867	-0.03%
2022/07/06	0	0.00	3	125.50	122.50	-3	2,781	-0.11%
2022/07/05	1	124.50	1	128.50	128.50	0	2,753	0.00%
2022/07/04	20	129.75	0	0.00	130.00	20	2,670	0.75%
2022/07/01	22	131.77	43	134.10	127.50	-21	2,669	-0.79%
2022/06/30	4	135.50	4	137.00	135.00	0	2,602	0.00%
2022/06/29	0	0.00	5	136.00	140.50	-5	2,576	-0.19%
2022/06/28	6	140.50	7	141.36	140.50	-1	2,551	-0.04%
2022/06/27	2	146.50	2	146.00	146.00	0	2,535	0.00%
2022/06/24	2	143.00	0	0.00	140.00	2	2,512	0.08%
2022/06/23	6	141.17	5	143.00	141.50	1	2,494	0.04%
2022/06/20	2	148.75	0	0.00	146.50	2	2,378	0.08%
2022/06/17	2	158.50	0	0.00	158.00	2	2,321	0.09%
2022/06/16	1	169.00	1.4	169.71	165.00	-0.4	2,276	-0.02%
2022/06/15	4	174.38	1	173.00	173.00	3	2,267	0.13%
2022/06/14	0	0.00	15	169.50	176.50	-15	2,294	-0.65%
2022/06/13	18	174.31	0	0.00	172.50	18	2,286	0.79%
2022/06/10	21	181.45	1	182.00	180.50	20	2,287	0.87%
2022/06/07	1	188.00	4	187.00	186.50	-3	2,291	-0.13%
2022/06/06	3	190.67	3	189.33	190.50	0	2,290	0.00%
2022/06/02	5	199.70	2	198.00	196.00	3	2,280	0.13%
2022/06/01	18	200.67	43	200.03	199.00	-25	2,180	-1.15%
2022/05/31	10	183.50	0	0.00	184.00	10	1,983	0.50%
2022/05/30	35	180.17	1	180.00	182.00	34	1,991	1.71%
2022/05/27	0	0.00	1	176.00	176.00	-1	2,009	-0.05%
2022/05/26	0	0.00	122	174.53	173.50	-122	2,059	-5.92%	大賣/鉅額交易
2022/05/24	11	178.68	0	0.00	174.50	11	2,158	0.51%
2022/05/23	11	180.00	0	0.00	180.50	11	2,188	0.50%
2022/05/20	1	188.00	2	188.25	187.00	-1	2,176	-0.05%
2022/05/18	2	189.25	1	189.00	189.00	1	2,160	0.05%
2022/05/12	1	176.00	0	0.00	175.50	1	2,162	0.05%
2022/05/10	0	0.00	1	178.50	180.00	-1	2,238	-0.04%
2022/05/06	1	183.50	0	0.00	183.00	1	2,294	0.04%
2022/05/05	0	0.00	1	183.00	181.00	-1	2,285	-0.04%
2022/05/04	3	179.67	0	0.00	179.00	3	2,293	0.13%
2022/05/03	0.1	180.00	0	0.00	179.50	0.1	2,330	0.00%
2022/04/26	1	174.00	0	0.00	172.50	1	2,373	0.04%
2022/04/25	1	176.50	0	0.00	176.00	1	2,426	0.04%
2022/04/20	1	188.50	0	0.00	188.00	1	2,676	0.04%
2022/04/15	2	195.00	1	196.50	191.00	1	3,135	0.03%
2022/04/07	2.2	201.91	3	202.17	199.50	-0.8	3,811	-0.02%
2022/04/06	1	202.00	1	202.50	203.00	0	3,804	0.00%
2022/04/01	1	201.50	1	204.00	205.50	0	3,868	0.00%
2022/03/31	0	0.00	1	205.50	205.50	-1	3,920	-0.03%
2022/03/29	5	210.00	0	0.00	208.00	5	4,131	0.12%
2022/03/25	0	0.00	1	212.50	212.50	-1	4,322	-0.02%
2022/03/22	0	0.00	1	213.50	213.50	-1	5,253	-0.02%
2022/03/21	1	220.50	2	219.00	217.50	-1	5,380	-0.02%
2022/03/18	1	216.00	0	0.00	218.00	1	5,444	0.02%
2022/03/17	1	213.00	1	215.50	215.50	0	5,503	0.00%
2022/03/16	1	208.00	2	208.75	207.00	-1	5,541	-0.02%
2022/03/15	2	206.00	3	206.17	204.00	-1	5,606	-0.02%
2022/03/08	17.4	203.78	0	0.00	198.00	17.4	6,239	0.28%
2022/03/07	1	208.00	2	206.50	205.50	-1	6,302	-0.02%
2022/03/04	0	0.00	1	219.00	217.50	-1	6,327	-0.02%
2022/03/03	5	223.00	3.1	221.16	220.00	1.9	6,458	0.03%
2022/03/02	12	218.29	3	219.83	220.00	9	6,569	0.14%
2022/03/01	19	222.45	0	0.00	222.50	19	6,584	0.29%
2022/02/25	2	219.00	2	219.25	221.00	0	6,628	0.00%
2022/02/24	2.2	218.42	2	218.25	213.50	0.2	6,683	0.00%
2022/02/23	2	219.75	1	220.00	220.00	1	6,765	0.01%
2022/02/22	0	0.00	2	212.50	211.50	-2	7,017	-0.03%
2022/02/21	0	0.00	1	217.00	218.50	-1	7,564	-0.01%
2022/02/18	0.2	214.56	0	0.00	217.50	0.2	8,065	0.00%
2022/02/17	0.2	219.00	3	216.83	217.50	-2.8	8,201	-0.03%
2022/02/16	2.3	218.93	0	0.00	219.00	2.3	8,291	0.03%
2022/02/15	10	214.50	0	0.00	213.50	10	8,324	0.12%
2022/02/14	2	211.00	2	210.00	212.00	0	8,398	0.00%
2022/02/11	0	0.00	1	220.00	220.00	-1	8,439	-0.01%
2022/02/10	0	0.00	1	220.00	220.50	-1	8,669	-0.01%
2022/02/09	4	219.25	2	220.75	225.00	2	8,714	0.02%
2022/02/08	4	214.00	8	214.25	215.00	-4	8,781	-0.05%
2022/02/07	3	205.67	1	206.50	208.00	2	8,799	0.02%
2022/01/26	1	209.50	3	209.83	207.50	-2	8,873	-0.02%
2022/01/25	1	210.50	1	207.50	206.00	0	8,938	0.00%
2022/01/24	1	212.50	3	210.83	213.50	-2	8,997	-0.02%
2022/01/21	16	213.22	1	213.50	211.00	15	9,094	0.16%
2022/01/20	1	219.50	0	0.00	221.00	1	9,324	0.01%
2022/01/19	4	220.25	4	223.88	221.50	0	9,417	0.00%
2022/01/18	6	227.25	3	227.33	224.00	3	9,573	0.03%
2022/01/17	4	224.13	3	220.50	225.00	1	9,576	0.01%
2022/01/14	16	215.88	5	220.90	224.50	11	9,618	0.11%
2022/01/13	5.5	219.41	6.3	218.13	223.00	-0.9	9,859	-0.01%
2022/01/12	22	221.23	13	221.15	216.50	9	9,788	0.09%
2022/01/11	1	241.50	3	234.33	235.00	-2	9,581	-0.02%
2022/01/10	2	242.00	2	244.00	245.50	0	9,588	0.00%
2022/01/07	3	245.00	1	240.00	240.00	2	9,654	0.02%
2022/01/06	7	254.86	2.1	255.12	250.00	4.9	9,635	0.05%
2022/01/05	25.1	274.58	3	265.67	262.50	22.1	9,570	0.23%
2022/01/04	0	0.00	20.3	284.48	282.50	-20.3	9,419	-0.22%
2022/01/03	20	283.00	0.1	282.50	282.50	19.9	9,494	0.21%
2021/12/30	0.1	280.00	0	0.00	282.00	0.1	9,616	0.00%
2021/12/29	1	280.00	0	0.00	278.50	1	9,888	0.01%
2021/12/28	22	280.82	2	280.75	278.50	20	10,125	0.20%
2021/12/27	1	283.50	2	282.00	284.00	-1	10,187	-0.01%
2021/12/24	4	286.75	4	287.38	282.50	0	10,270	0.00%
2021/12/23	0.4	284.50	0	0.00	282.00	0.4	10,288	0.00%
2021/12/22	3	284.50	0	0.00	281.00	3	10,301	0.03%
2021/12/21	4	278.50	3	278.33	282.50	1	10,381	0.01%
2021/12/20	12	286.25	4	286.25	282.50	8	10,307	0.08%
2021/12/17	17.1	285.60	5.1	285.44	290.50	12	10,192	0.12%
2021/12/16	21	287.93	22.3	285.73	287.00	-1.3	9,992	-0.01%
2021/12/15	2.1	265.30	10.1	268.36	272.50	-8.1	9,609	-0.08%
2021/12/14	4	263.13	4	262.63	259.00	0	9,553	0.00%
2021/12/13	1	266.00	0	0.00	270.50	1	9,539	0.01%
2021/12/09	3	265.17	6	266.50	261.50	-3	9,555	-0.03%
2021/12/08	4.1	269.23	3	268.83	268.50	1.1	9,555	0.01%
2021/12/07	3.2	268.75	30	273.37	267.00	-26.8	9,599	-0.28%
2021/12/06	1	263.50	0	0.00	264.50	1	9,410	0.01%
2021/12/02	0.1	256.50	13	261.73	254.50	-13	9,558	-0.14%
2021/12/01	1	251.00	0	0.00	257.50	1	9,695	0.01%
2021/11/30	0.3	248.00	0	0.00	248.50	0.3	9,809	0.00%
2021/11/29	18	237.86	18	240.31	246.50	0	9,874	0.00%
2021/11/26	3	257.17	4	252.50	251.00	-1	9,929	-0.01%
2021/11/25	5	252.80	1	253.00	253.00	4	10,021	0.04%
2021/11/24	9	254.39	8	255.13	257.50	1	10,071	0.01%
2021/11/23	20	257.45	1	260.00	256.50	19	10,093	0.19%
2021/11/22	20	266.50	2	268.00	265.50	18	10,135	0.18%
2021/11/19	3	268.33	10	274.80	268.50	-7	10,232	-0.07%
2021/11/18	33	268.82	61	270.52	264.50	-28	10,168	-0.28%
2021/11/17	5	246.60	13	246.88	255.00	-8	9,799	-0.08%
2021/11/16	3	230.33	3	230.00	232.00	0	9,604	0.00%
2021/11/12	1	223.50	0	0.00	221.00	1	10,128	0.01%
2021/11/11	2	217.75	3	223.52	220.00	-1	10,218	-0.01%
2021/11/10	2	219.00	3	218.83	219.50	-1	10,290	-0.01%
2021/11/09	10	223.90	8.5	225.06	221.50	1.5	10,373	0.01%
2021/11/08	1	214.50	1	217.00	216.00	0	10,265	0.00%
2021/11/05	4	213.38	6	211.33	211.50	-2	10,462	-0.02%
2021/11/04	10	206.80	1	205.00	205.50	9	10,533	0.09%
2021/11/03	4	207.25	4	207.88	208.50	0	10,766	0.00%
2021/11/02	1	201.50	5	203.90	200.50	-4	10,905	-0.04%
2021/11/01	4	211.00	2	208.50	208.50	2	11,120	0.02%
2021/10/29	3	215.33	3	218.83	213.00	0	11,295	0.00%
2021/10/28	11	214.77	11	217.27	216.50	0	11,663	0.00%
2021/10/27	2	203.25	3	204.17	205.00	-1	11,675	-0.01%
2021/10/26	10	200.75	8	202.19	199.50	2	11,770	0.02%
2021/10/25	5	188.50	6	191.33	193.50	-1	11,769	-0.01%
2021/10/22	6	193.50	1	191.00	191.00	5	11,912	0.04%
2021/10/21	8	200.38	11.1	200.90	194.50	-3.1	12,062	-0.03%
2021/10/20	0	0.00	1.3	191.88	193.50	-1.3	12,121	-0.01%
2021/10/19	3	192.50	1	191.50	191.00	2	12,609	0.02%
2021/10/15	5	187.50	3	186.17	185.00	2	12,805	0.02%
2021/10/14	0	0.00	2.2	184.49	184.00	-2.2	12,805	-0.02%
2021/10/13	3	179.00	3	176.33	177.00	0	12,715	0.00%
2021/10/12	3.1	183.98	1	183.50	181.50	2.1	12,664	0.02%
2021/10/08	5.1	191.65	4	190.00	188.50	1.1	12,660	0.01%
2021/10/07	3	193.00	1	193.50	191.50	2	12,590	0.02%
2021/10/06	18	192.06	15	191.60	189.00	3	12,516	0.02%
2021/10/05	4	188.50	23	187.26	195.50	-19	12,300	-0.15%
2021/10/04	16	179.66	9	184.89	178.00	7	12,103	0.06%
2021/10/01	10.1	193.11	5	193.70	189.50	5.1	12,057	0.04%
2021/09/30	5	194.90	5	195.00	195.50	0	12,032	0.00%
2021/09/29	8	201.63	1	199.50	199.00	7	12,076	0.06%
2021/09/28	5	215.00	5	209.90	208.50	0	12,365	0.00%
2021/09/27	2	212.25	3.1	212.32	214.00	-1.1	12,396	-0.01%
2021/09/24	1	208.50	2	207.00	207.50	-1	12,606	-0.01%
2021/09/23	2	204.75	1	206.00	201.50	1	12,705	0.01%
2021/09/22	2	200.75	1	202.00	200.50	1	12,799	0.01%
2021/09/15	1	204.00	1	205.50	210.50	0	12,800	0.00%
2021/09/14	2	209.50	1	214.00	210.00	1	12,875	0.01%
2021/09/13	3	213.50	1	210.50	210.00	2	12,984	0.02%
2021/09/10	9	215.11	3	214.50	218.00	6	13,122	0.05%
2021/09/09	3	214.83	7	214.07	213.50	-4	13,053	-0.03%
2021/09/08	2.2	207.59	3.1	212.66	207.00	-0.9	13,004	-0.01%
2021/09/07	4	214.38	5	215.90	213.00	-1	13,018	-0.01%
2021/09/06	11.7	217.55	2	224.25	212.00	9.7	13,121	0.07%
2021/09/03	4	232.25	7	234.86	231.50	-3	13,002	-0.02%
2021/09/02	2	230.25	0.2	229.50	228.00	1.8	13,116	0.01%
2021/09/01	3	235.17	4	234.88	237.00	-1	13,352	-0.01%
2021/08/31	6	230.42	5	232.90	229.00	1	13,326	0.01%
2021/08/30	1	222.00	1	225.50	226.50	0	13,286	0.00%
2021/08/27	0	0.00	2	224.50	226.50	-2	13,384	-0.01%
2021/08/26	4.2	224.64	1	223.00	226.00	3.2	13,595	0.02%
2021/08/25	40	222.00	6	227.17	232.00	34	13,844	0.25%
2021/08/24	6	222.75	52	224.64	222.50	-46	14,243	-0.32%
2021/08/23	8	234.25	8.1	235.33	234.00	-0.1	14,417	0.00%
2021/08/20	19.2	227.39	23.2	229.74	228.00	-4	14,704	-0.03%
2021/08/19	25.4	236.35	3	235.17	221.00	22.4	15,041	0.15%
2021/08/18	20	236.98	18	239.86	245.50	2	15,380	0.01%
2021/08/17	9.1	261.38	4.1	254.51	248.00	5	15,221	0.03%
2021/08/16	4	263.50	6	265.33	263.50	-2	15,504	-0.01%
2021/08/13	2	272.25	2	270.25	266.50	0	15,771	0.00%
2021/08/12	5	279.00	1	282.00	277.00	4	16,288	0.02%
2021/08/11	18.2	285.69	16	287.69	281.00	2.2	16,540	0.01%
2021/08/10	4	293.13	3.3	296.28	293.50	0.7	16,531	0.00%
2021/08/09	4.1	293.24	2	290.00	291.00	2.1	16,737	0.01%
2021/08/06	6	311.08	9	314.11	308.00	-3	17,109	-0.02%
2021/08/05	2	310.50	2.2	307.50	313.00	-0.2	17,368	0.00%
2021/08/04	3	297.17	3	303.17	311.50	0	17,775	0.00%
2021/08/03	15	305.73	8	304.06	302.50	7	17,640	0.04%
2021/08/02	0	0.00	14	301.36	308.00	-14	17,509	-0.08%
2021/07/30	7	282.64	29.1	279.43	280.00	-22.1	17,665	-0.13%
2021/07/29	32	277.17	6	275.50	277.00	26	17,938	0.14%
2021/07/28	4.1	277.82	4	278.00	275.00	0.1	17,987	0.00%
2021/07/27	17.1	303.72	9	302.44	294.00	8.1	18,201	0.04%
2021/07/26	9	309.39	11	308.86	308.00	-2	18,245	-0.01%
2021/07/23	27.2	300.67	28	304.29	293.00	-0.8	18,170	0.00%
2021/07/22	1	277.00	5	280.30	292.00	-4	17,903	-0.02%
2021/07/21	14	272.96	10	267.85	265.50	4	17,884	0.02%
2021/07/20	5	287.80	3.1	283.64	280.00	2	17,950	0.01%
2021/07/19	0	0.00	2	295.50	298.00	-2	18,202	-0.01%
2021/07/16	3	294.33	1	298.00	293.00	2	18,493	0.01%
2021/07/15	4	295.38	8	297.31	294.50	-4	18,749	-0.02%
2021/07/14	4	292.75	64	291.55	297.50	-60	18,984	-0.32%
2021/07/13	58	290.17	0	0.00	290.00	58	19,197	0.30%
2021/07/12	1	303.50	8	305.25	301.00	-7	19,561	-0.04%
2021/07/09	1	310.00	1	314.50	303.00	0	19,967	0.00%
2021/07/08	6	317.50	4	316.00	313.00	2	20,442	0.01%
2021/07/07	4	316.38	2	322.50	311.50	2	20,778	0.01%
2021/07/06	7	325.28	5	320.40	318.00	2	21,045	0.01%
2021/07/05	4	336.50	11	332.73	334.00	-7	21,315	-0.03%
2021/07/02	22	318.30	24.2	318.24	319.50	-2.2	21,064	-0.01%
2021/07/01	18	313.50	15	314.97	311.00	3	20,890	0.01%
2021/06/30	3	306.50	9	307.00	307.50	-6	20,642	-0.03%
2021/06/29	7	300.64	5	298.90	295.50	2	20,487	0.01%
2021/06/28	1	294.00	7	289.43	295.00	-6	20,342	-0.03%
2021/06/25	1	290.00	1	298.00	290.00	0	20,256	0.00%
2021/06/24	5	291.50	3	292.67	293.00	2	20,188	0.01%
2021/06/23	5	295.10	3	291.67	293.00	2	20,102	0.01%
2021/06/22	6	292.92	4	293.63	283.00	2	19,932	0.01%
2021/06/21	21	300.50	6.2	295.35	290.00	14.8	19,755	0.07%
2021/06/18	6.1	320.21	3.2	322.34	315.50	2.9	19,568	0.01%
2021/06/17	1.2	318.85	16.2	319.69	319.00	-14.9	19,999	-0.07%
2021/06/16	16.1	323.68	41	328.24	320.00	-24.9	20,601	-0.12%
2021/06/15	44.1	336.31	7	333.04	337.50	37.1	20,655	0.18%
2021/06/11	7	322.79	6	324.83	319.00	1	20,896	0.00%
2021/06/10	13.2	330.62	13.1	325.62	320.50	0.1	21,010	0.00%
2021/06/09	7.4	322.45	9	322.78	325.00	-1.7	21,136	-0.01%
2021/06/08	7.2	315.66	4.3	314.35	309.50	2.9	21,276	0.01%
2021/06/07	13	313.08	13	312.19	308.00	0	21,834	0.00%
2021/06/04	7.2	317.35	7	316.57	315.00	0.2	22,590	0.00%
2021/06/03	15.1	317.82	27.1	318.79	317.50	-12	23,132	-0.05%
2021/06/02	29.1	307.31	27.2	307.74	308.00	1.9	22,840	0.01%
2021/06/01	32.1	331.64	22.3	329.63	312.50	9.8	22,469	0.04%
2021/05/31	13	337.85	13	339.88	334.00	0	21,876	0.00%
2021/05/28	12	334.13	8	337.06	330.00	4	21,498	0.02%
2021/05/27	21.1	323.06	21.1	317.69	321.50	0	21,043	0.00%
2021/05/26	8.1	310.57	10	310.50	307.00	-1.9	20,405	-0.01%
2021/05/25	5.1	292.73	64	295.55	303.50	-59	19,806	-0.30%
2021/05/24	13.1	262.37	52	271.63	276.00	-39	19,478	-0.20%
2021/05/21	22.2	251.32	21	246.55	251.00	1.2	19,083	0.01%
2021/05/20	61	258.98	18	251.47	250.00	43	18,717	0.23%
2021/05/19	6	251.08	14	253.21	254.50	-8	19,163	-0.04%
2021/05/18	12	222.58	7	230.57	231.50	5	19,224	0.03%
2021/05/17	46.1	222.41	14	217.93	210.50	32.1	18,991	0.17%
2021/05/14	11	242.68	49	244.57	232.00	-38	20,039	-0.19%
2021/05/13	47	232.06	15	234.47	231.00	32	21,065	0.15%
2021/05/12	33	237.15	5	250.48	232.50	28	21,372	0.13%
2021/05/11	7	258.86	1	267.50	258.00	6	21,211	0.03%
2021/05/10	12	296.67	9.2	298.11	286.50	2.8	21,479	0.01%
2021/05/07	10	294.00	15	295.86	303.50	-5	21,618	-0.02%
2021/05/06	19	281.53	18	282.92	276.00	1	21,705	0.00%
2021/05/05	15	299.43	28	310.52	287.50	-13	21,753	-0.06%
2021/05/04	41	308.45	33	302.97	319.00	8	21,894	0.04%
2021/05/03	31	312.90	22	314.27	306.50	9	21,659	0.04%
2021/04/29	29	334.05	24.5	336.59	330.00	4.5	21,393	0.02%
2021/04/28	21.1	344.30	22	342.41	333.00	-0.9	21,104	0.00%
2021/04/27	11.1	363.16	12	362.25	354.00	-1	20,840	0.00%
2021/04/26	30.1	375.26	14.1	372.50	371.00	16	20,640	0.08%
2021/04/23	14	367.75	15	367.73	377.00	-1	20,423	0.00%
2021/04/22	11	373.45	52	377.02	350.00	-41	20,056	-0.20%
2021/04/21	63.1	371.54	46	365.32	377.50	17.1	19,774	0.09%
2021/04/20	36	368.04	4.1	372.78	366.50	32	19,463	0.16%
2021/04/19	4	367.63	26.1	370.65	364.00	-22.1	19,179	-0.12%
2021/04/16	7.1	379.30	6	385.92	379.00	1.1	18,902	0.01%
2021/04/15	21	346.50	28.1	347.85	356.00	-7.1	19,346	-0.04%
2021/04/14	29	337.69	19	335.32	335.50	10	19,082	0.05%
2021/04/13	35	337.83	17.4	353.43	352.00	17.6	18,903	0.09%
2021/04/12	13.1	348.71	36	336.03	330.00	-22.9	18,907	-0.12%
2021/04/09	17.4	372.15	15.1	376.53	366.50	2.3	18,943	0.01%
2021/04/07	0	0.00	3	337.00	337.50	-3	18,423	-0.02%
2021/04/06	0	0.00	13.2	316.97	325.00	-13.2	18,440	-0.07%
2021/04/01	0	0.00	6	300.42	300.50	-6	18,437	-0.03%
2021/03/31	3	295.00	0	0.00	287.00	3	18,432	0.02%
2021/03/30	0.1	290.00	1.1	292.05	291.00	-1.1	18,485	-0.01%
2021/03/29	2.1	292.93	0	0.00	289.00	2.1	18,517	0.01%
2021/03/26	0	0.00	1	293.00	292.00	-1	18,561	-0.01%
2021/03/23	0.2	266.00	2	270.50	270.00	-1.9	18,732	-0.01%
2021/03/22	18.2	292.06	7.1	289.42	284.00	11.1	18,926	0.06%
2021/03/19	11.3	286.96	21	292.33	290.00	-9.7	18,728	-0.05%
2021/03/18	9	267.67	14	273.39	276.00	-5	18,083	-0.03%
2021/03/17	24.1	260.06	5	266.10	251.00	19.1	17,879	0.11%
2021/03/16	1	253.00	1	256.50	256.50	0	18,194	0.00%
2021/03/15	4	227.50	12	230.29	233.50	-8	18,008	-0.04%
2021/03/12	13	213.35	45	216.62	212.50	-32	17,699	-0.18%
2021/03/11	55	207.75	18	209.28	209.00	37	17,452	0.21%
2021/03/10	38	203.05	25	199.96	199.00	13	16,910	0.08%
2021/03/09	24	197.85	8	201.38	203.50	16	16,298	0.10%
2021/03/08	8	197.00	0	0.00	188.00	8	15,699	0.05%
2021/03/05	16	206.25	0	0.00	208.50	16	15,741	0.10%
2021/03/04	3	215.50	14	223.50	216.50	-11	15,765	-0.07%
2021/03/02	17	215.32	5	222.50	205.50	12	15,996	0.08%
2021/02/25	0	209.47	0	0.00	203.50	0	16,294	0.00%
2021/02/24	6	204.67	0	0.00	205.00	6	16,318	0.04%
2021/02/23	2	196.24	3	195.00	206.00	-1	16,418	-0.01%
2021/02/22	8	200.50	1	195.00	198.00	7	16,499	0.04%
2021/02/19	31	212.74	38	213.32	206.50	-7	16,482	-0.04%
2021/02/18	10	201.60	3	203.67	208.00	7	15,374	0.05%
2021/02/17	0	0.00	8	189.19	189.50	-8	14,929	-0.05%
2021/02/05	82	164.02	94	166.05	172.50	-12	14,868	-0.08%
2021/02/04	115	155.09	119.5	157.45	157.00	-4.5	13,420	-0.03%	大買/大賣/
2021/02/03	17	143.79	28	141.70	146.00	-11	11,733	-0.09%
2021/02/02	22	134.73	22	135.16	133.00	0	10,947	0.00%
2021/02/01	14	125.29	26	126.44	130.50	-12	10,411	-0.12%
2021/01/29	30	129.12	21	131.12	127.00	9	10,001	0.09%
2021/01/28	6	132.17	10	134.05	136.00	-4	9,454	-0.04%
2021/01/27	21	123.86	16	126.69	127.00	5	8,914	0.06%
2021/01/26	6	133.08	9	133.78	126.00	-3	8,380	-0.04%
2021/01/25	4	143.38	5	147.50	139.50	-1	7,997	-0.01%
2021/01/22	0	0.00	1	157.00	155.00	-1	7,810	-0.01%
2021/01/21	0	0.00	2	150.00	152.00	-2	7,793	-0.03%
2021/01/18	0	0.00	1	156.00	156.50	-1	7,787	-0.01%
2021/01/14	0	0.00	2	153.50	155.00	-2	7,819	-0.03%
2021/01/13	2	145.00	0	0.00	143.00	2	7,769	0.03%
2021/01/11	0	0.00	0.2	135.00	142.00	-0.2	7,744	0.00%
2021/01/08	75.2	155.20	65	154.66	141.50	10.2	7,744	0.13%
2021/01/07	2	141.25	8	145.06	147.00	-6	6,863	-0.09%
2021/01/06	4	136.88	2	135.00	134.00	2	6,667	0.03%
2021/01/05	7	138.29	7	140.00	143.00	0	6,362	0.00%
2021/01/04	12	131.17	107	132.17	135.00	-95	6,202	-1.53%	大賣/
2020/12/31	1	120.00	2	120.50	123.00	-1	5,860	-0.02%
2020/12/30	103	112.32	10	112.75	112.00	93	5,882	1.58%	大買/
2020/12/29	10	113.00	5	113.00	111.00	5	5,873	0.09%
2020/12/25	0	0.00	1	103.00	103.00	-1	5,819	-0.02%
2020/12/24	0	0.00	7	99.60	98.40	-7	5,789	-0.12%
2020/12/23	0	0.00	1	87.50	91.00	-1	5,724	-0.02%
2020/12/18	1	94.00	9	92.00	92.00	-8	5,652	-0.14%
2020/12/17	29	87.00	8	90.46	92.60	21	5,630	0.37%
2020/12/16	15	86.29	34	85.39	84.20	-19	5,657	-0.34%
2020/12/15	29	83.60	8	85.35	86.20	21	5,516	0.38%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	43	64.68	32	63.20	64.90	11	5,154	0.21%
2020/12/08	0	0.00	2	57.20	57.50	-2	4,286	-0.05%
2020/12/04	4	47.03	4	47.18	47.60	0	3,960	0.00%
2020/12/03	1	47.00	2	47.00	46.30	-1	3,815	-0.03%
2020/12/02	2	43.93	15	44.72	43.75	-13	3,568	-0.36%
2020/12/01	0	0.00	4	43.20	43.10	-4	3,575	-0.11%
2020/11/27	0	0.00	9	42.70	42.45	-9	3,643	-0.25%
2020/11/26	3	41.33	0	0.00	41.75	3	3,505	0.09%
2020/11/25	19	41.13	3	41.37	41.60	16	3,338	0.48%
2020/11/24	0	0.00	2	39.10	39.15	-2	3,032	-0.07%
2020/11/19	2	39.25	1	38.60	39.30	1	2,904	0.03%
2020/11/11	0	0.00	1	36.30	36.70	-1	2,796	-0.04%
2020/11/10	1	36.30	0	0.00	36.30	1	2,799	0.04%
2020/10/28	0	0.00	1	36.75	36.20	-1	3,046	-0.03%
2020/10/27	0	0.00	2	37.55	37.05	-2	3,039	-0.07%
2020/10/23	1	37.05	0	0.00	37.05	1	3,018	0.03%
2020/10/22	0	0.00	3	35.70	35.85	-3	2,965	-0.10%
2020/10/20	0	0.00	1	36.70	36.50	-1	2,962	-0.03%
2020/10/19	3	36.82	0	0.00	36.65	3	2,963	0.10%
2020/10/14	0	0.00	1	36.80	36.85	-1	2,918	-0.03%
2020/10/13	0	0.00	1	37.60	37.15	-1	2,893	-0.03%
2020/10/12	1	39.65	0	0.00	38.10	1	2,832	0.04%
2020/10/08	0	0.00	3	37.00	37.25	-3	2,580	-0.12%
2020/10/07	1	37.20	0	0.00	36.20	1	2,510	0.04%
2020/09/28	1	34.40	0	0.00	34.50	1	2,595	0.04%
2020/09/24	0	0.00	1	34.55	34.50	-1	2,699	-0.04%
2020/09/22	1	36.60	0	0.00	36.60	1	2,839	0.04%
2020/09/21	1	37.25	2	37.30	37.20	-1	2,802	-0.04%
2020/09/18	1	36.80	0	0.00	36.45	1	2,706	0.04%
2020/09/15	0	0.00	3	35.52	35.30	-3	2,696	-0.11%
2020/09/14	1	35.45	0	0.00	35.45	1	2,702	0.04%
2020/09/10	0	0.00	1	36.70	35.55	-1	2,668	-0.04%
2020/09/07	2	37.70	0	0.00	35.95	2	2,538	0.08%
2020/09/04	0	0.00	1	37.80	38.20	-1	2,461	-0.04%
2020/09/03	4	36.65	8	37.58	36.70	-4	2,313	-0.17%
2020/09/02	0	0.00	11	34.40	34.50	-11	2,156	-0.51%
2020/08/31	0	0.00	20	33.45	33.55	-20	2,200	-0.91%
2020/08/28	20	33.98	0	0.00	33.95	20	2,203	0.91%
2020/08/27	1	33.90	0	0.00	33.95	1	2,209	0.05%
2020/08/26	1	34.15	1	34.25	34.15	0	2,197	0.00%
2020/08/21	1	32.20	1	31.25	31.90	0	2,100	0.00%
2020/08/17	1	36.45	0	0.00	35.55	1	2,002	0.05%
2020/08/12	1	35.05	1	35.25	34.95	0	1,949	0.00%
2020/08/05	1	35.95	2	36.23	36.30	-1	1,762	-0.06%
2020/08/04	1	37.00	0	0.00	37.00	1	1,701	0.06%
2020/07/30	0	0.00	1	33.90	33.90	-1	1,576	-0.06%
2020/07/28	1	32.75	0	0.00	31.50	1	1,521	0.07%
2020/07/27	0	0.00	2	33.65	33.20	-2	1,508	-0.13%
2020/07/24	2	33.50	0	0.00	33.25	2	1,501	0.13%
2020/07/21	0	0.00	1	34.05	34.60	-1	1,462	-0.07%
2020/07/17	1	32.80	0	0.00	32.80	1	1,438	0.07%
2020/07/10	1	35.00	3	34.23	34.00	-2	1,387	-0.14%
2020/07/09	2	35.48	0	0.00	35.00	2	1,367	0.15%
2020/07/08	0	0.00	1	35.00	34.85	-1	1,329	-0.08%
2020/07/02	10	33.20	1	32.70	32.70	9	1,116	0.81%
2020/07/01	0	0.00	1	31.90	33.50	-1	998	-0.10%
2020/06/30	0	0.00	2	31.15	31.10	-2	928	-0.22%
2020/06/29	3	30.93	0	0.00	31.10	3	922	0.33%
2020/06/19	6	28.96	5	29.05	29.00	1	775	0.13%
2020/06/15	1	27.70	0	0.00	27.45	1	802	0.12%
2020/06/05	1	28.70	0	0.00	28.75	1	714	0.14%
2020/06/04	0	0.00	1	28.60	28.60	-1	721	-0.14%
2020/04/29	1	27.60	1	27.85	27.60	0	689	0.00%
2020/04/15	0	0.00	1	27.70	27.25	-1	776	-0.13%
2020/04/14	17	26.80	17	26.95	27.15	0	773	0.00%
2020/04/13	28	26.64	28	26.55	26.30	0	763	0.00%
2020/04/08	0	0.00	1	26.10	26.10	-1	769	-0.13%
2020/03/27	0	0.00	1	24.00	23.35	-1	773	-0.13%
2020/03/20	1	21.20	0	0.00	21.20	1	781	0.13%
2020/03/17	1	22.80	0	0.00	22.50	1	1,060	0.09%
2020/03/16	1	25.00	0	0.00	24.05	1	1,046	0.10%
2020/03/12	2	27.40	0	0.00	27.40	2	1,052	0.19%
2020/03/10	1	30.00	0	0.00	30.80	1	1,046	0.10%
2020/03/09	1	31.05	0	0.00	30.85	1	1,045	0.10%
2020/03/04	0	0.00	5	31.55	31.95	-5	1,107	-0.45%
2020/03/02	1	31.00	0	0.00	31.60	1	1,111	0.09%
2020/02/27	2	32.88	0	0.00	32.10	2	1,103	0.18%
2020/02/24	1	33.80	0	0.00	33.50	1	1,105	0.09%
2020/02/21	1	34.60	0	0.00	34.20	1	1,105	0.09%
2020/02/20	1	34.60	0	0.00	34.15	1	1,106	0.09%
2020/02/13	1	34.05	0	0.00	33.70	1	1,187	0.08%
2020/02/05	1	32.90	0	0.00	33.20	1	1,292	0.08%
2020/01/31	1	33.60	1	34.00	33.85	0	1,313	0.00%
2020/01/15	0	0.00	6	37.60	37.55	-6	1,767	-0.34%
2020/01/03	0	0.00	3	37.75	37.10	-3	2,288	-0.13%
2020/01/02	4	37.68	0	0.00	37.65	4	2,289	0.17%
2019/12/30	1	38.05	0	0.00	37.80	1	2,287	0.04%
2019/12/27	3	38.10	0	0.00	38.15	3	2,289	0.13%
2019/12/24	3	37.58	0	0.00	37.50	3	2,283	0.13%
2019/12/20	10	37.90	0	0.00	37.75	10	2,309	0.43%
2019/12/17	2	38.78	1	38.70	38.65	1	2,280	0.04%
2019/12/16	1	38.85	10	39.15	38.90	-9	2,263	-0.40%
2019/12/13	13	40.22	18	40.56	39.10	-5	2,239	-0.22%
2019/12/12	0	0.00	1	39.35	39.40	-1	1,992	-0.05%
2019/12/09	4	39.30	2	39.13	39.05	2	1,949	0.10%
2019/12/05	1	38.10	0	0.00	38.50	1	1,909	0.05%
2019/12/03	0	0.00	3	39.15	38.70	-3	1,904	-0.16%
2019/11/22	1	37.50	0	0.00	37.50	1	1,986	0.05%
2019/11/19	0	0.00	6	38.45	38.45	-6	2,002	-0.30%
2019/11/06	0	0.00	1	39.50	39.50	-1	1,888	-0.05%
2019/11/05	1	39.20	0	0.00	39.10	1	1,866	0.05%
2019/11/04	0	0.00	5	39.40	39.30	-5	1,866	-0.27%
2019/10/31	1	39.15	1	39.35	39.10	0	1,846	0.00%
2019/10/29	1	39.40	10	39.40	39.40	-9	1,811	-0.50%
2019/10/28	14	41.31	9	41.18	41.40	5	1,739	0.29%
2019/10/25	6	40.80	0	0.00	41.05	6	1,654	0.36%
2019/10/24	8	41.28	0	0.00	41.05	8	1,558	0.51%
2019/10/23	1	40.75	1	40.65	40.80	0	1,434	0.00%
2019/10/22	11	40.31	11	40.21	40.50	0	1,348	0.00%
2019/10/18	19	39.20	1	39.00	39.50	18	1,178	1.53%
2019/10/17	1	38.30	1	38.90	39.20	0	1,020	0.00%
2019/10/15	0	0.00	1	37.30	37.30	-1	961	-0.10%
2019/10/14	1	37.30	0	0.00	37.60	1	964	0.10%
2019/09/23	0	0.00	3	37.65	37.80	-3	926	-0.32%
2019/09/20	4	38.03	0	0.00	37.90	4	928	0.43%
2019/09/17	1	37.75	0	0.00	37.60	1	936	0.11%
2019/09/16	2	38.05	0	0.00	38.00	2	940	0.21%
2019/09/10	1	37.75	0	0.00	37.65	1	991	0.10%
2019/09/04	2	39.15	0	0.00	39.15	2	979	0.20%
2019/08/29	2	40.55	25	40.67	40.70	-23	943	-2.44%
2019/08/21	0	0.00	1	39.50	39.50	-1	997	-0.10%
2019/08/19	0	0.00	2	38.95	38.70	-2	990	-0.20%
2019/08/16	1	38.35	0	0.00	38.25	1	988	0.10%
2019/08/13	1	36.90	0	0.00	36.85	1	1,006	0.10%
2019/08/08	1	37.35	0	0.00	37.00	1	1,030	0.10%
2019/08/07	2	36.85	0	0.00	36.85	2	1,070	0.19%
2019/08/05	0	0.00	4	38.05	37.15	-4	1,115	-0.36%
2019/07/30	4	39.50	0	0.00	39.40	4	1,163	0.34%
2019/07/29	0	0.00	1	40.55	40.25	-1	1,176	-0.08%
2019/07/26	2	40.55	0	0.00	40.55	2	1,186	0.17%
2019/07/25	5	40.55	5	40.85	40.80	0	1,190	0.00%
2019/07/22	1	40.25	2	40.20	40.70	-1	1,268	-0.08%
2019/07/18	5	39.95	1	40.30	39.80	4	1,431	0.28%
2019/07/17	2	39.30	0	0.00	39.60	2	1,409	0.14%
2019/07/16	5	39.34	3	39.43	39.30	2	1,431	0.14%
2019/07/05	0	0.00	2	40.70	40.70	-2	1,739	-0.11%
2019/06/25	0	0.00	1	38.30	38.20	-1	2,016	-0.05%
2019/06/19	1	39.50	4	39.50	39.40	-3	2,146	-0.14%
2019/06/18	2	38.95	5	39.20	38.80	-3	2,174	-0.14%
2019/06/17	5	37.96	0	0.00	38.60	5	2,277	0.22%
2019/06/13	0	0.00	1	37.80	37.95	-1	2,497	-0.04%
2019/06/12	0	0.00	1	37.90	38.00	-1	2,502	-0.04%
2019/06/11	1	38.60	0	0.00	38.15	1	2,506	0.04%
2019/06/10	0	0.00	5	38.13	38.30	-5	2,500	-0.20%
2019/06/05	6	38.65	0	0.00	38.15	6	2,499	0.24%
2019/06/04	0	0.00	3	37.65	37.65	-3	2,471	-0.12%
2019/06/03	5	38.99	3	38.65	38.50	2	2,463	0.08%
2019/05/31	2	39.70	0	0.00	40.15	2	2,416	0.08%
2019/05/24	1	36.65	0	0.00	36.20	1	2,433	0.04%
2019/05/20	1	37.85	1	38.05	38.05	0	2,466	0.00%
2019/05/15	2	39.35	2	40.00	39.55	0	2,520	0.00%
2019/05/10	0	0.00	2	41.38	41.50	-2	2,505	-0.08%
2019/05/03	5	46.15	0	0.00	46.00	5	2,408	0.21%
2019/04/29	0	0.00	1	45.05	45.00	-1	2,367	-0.04%
2019/04/26	1	46.95	1	47.10	46.00	0	2,341	0.00%
2019/04/25	4	48.66	2	48.50	49.05	2	2,243	0.09%
2019/04/24	0	0.00	1	47.25	47.45	-1	2,064	-0.05%
2019/04/23	0	0.00	1	46.90	46.80	-1	2,042	-0.05%
2019/04/19	1	46.75	1	46.70	46.70	0	2,012	0.00%
2019/04/17	14	48.51	12	48.33	47.30	2	1,952	0.10%
2019/04/11	0	0.00	1	47.00	46.90	-1	1,685	-0.06%
2019/04/10	0	0.00	7	47.60	47.90	-7	1,651	-0.42%
2019/04/09	0	0.00	18	47.60	47.15	-18	1,591	-1.13%
2019/03/28	0	0.00	1	45.10	44.70	-1	1,351	-0.07%
2019/03/21	6	48.38	0	0.00	48.00	6	1,218	0.49%
2019/03/20	1	48.65	0	0.00	48.30	1	1,163	0.09%
2019/03/19	1	46.60	3	45.57	46.35	-2	1,030	-0.19%
2019/03/18	0	0.00	3	42.78	44.10	-3	896	-0.33%
2019/03/04	1	40.75	0	0.00	40.55	1	968	0.10%
2019/02/26	0	0.00	10	43.20	41.90	-10	957	-1.04%
2019/02/25	10	41.00	0	0.00	41.35	10	953	1.05%
2019/02/22	2	41.30	0	0.00	41.45	2	989	0.20%
2019/02/13	0	0.00	3	40.58	42.00	-3	858	-0.35%
2019/01/28	0	0.00	2	37.75	37.90	-2	824	-0.24%
2019/01/18	0	0.00	1	37.35	37.60	-1	1,065	-0.09%
2019/01/17	1	37.50	3	37.60	37.50	-2	1,114	-0.18%
2019/01/02	0	0.00	1	36.90	37.00	-1	1,438	-0.07%
2018/12/13	2	37.53	1	37.60	37.50	1	1,428	0.07%
2018/12/03	0	0.00	1	39.65	39.90	-1	1,402	-0.07%
2018/11/30	0	0.00	1	39.35	39.35	-1	1,380	-0.07%
2018/11/29	21	39.22	12	39.70	39.20	9	1,365	0.66%
2018/11/28	6	39.30	0	0.00	38.95	6	1,318	0.45%
2018/11/27	1	37.15	10	37.10	37.25	-9	1,289	-0.70%
2018/11/23	4	38.00	10	38.28	37.60	-6	1,294	-0.46%
2018/11/21	6	36.80	1	37.00	38.80	5	1,246	0.40%
2018/11/15	1	35.90	0	0.00	36.15	1	1,192	0.08%
2018/11/08	0	0.00	1	37.25	37.20	-1	1,202	-0.08%
2018/11/06	0	0.00	3	38.00	37.05	-3	1,222	-0.25%
2018/11/05	0	0.00	3	38.98	38.80	-3	1,212	-0.25%
2018/11/02	9	40.26	11	40.46	40.10	-2	1,212	-0.16%
2018/11/01	1	39.90	0	0.00	39.00	1	1,143	0.09%
2018/10/31	2	37.83	0	0.00	38.05	2	1,127	0.18%
2018/10/26	1	37.00	1	38.30	37.05	0	1,136	0.00%
2018/10/25	1	37.90	0	0.00	38.20	1	1,105	0.09%
2018/10/24	5	39.93	0	0.00	40.00	5	1,057	0.47%
2018/10/23	6	38.83	32	38.76	38.25	-26	995	-2.61%
2018/10/22	32	38.63	0	0.00	39.00	32	944	3.39%
2018/10/18	5	38.60	0	0.00	37.75	5	885	0.56%
2018/10/17	3	37.05	1	37.00	36.40	2	836	0.24%