天鈺 (4961)-康和-台中券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	239.25	2	240.01	240.00	0.1	3,191	0.00%
2024/04/23	0	0.00	27	229.09	236.50	-27	3,182	-0.85%
2024/04/22	28	225.00	3	225.50	222.50	25	3,168	0.79%
2024/04/19	16.1	235.63	8	234.19	231.50	8.1	3,153	0.26%
2024/04/18	5	244.80	5	243.50	244.00	0	3,107	0.00%
2024/04/17	1.1	253.77	0	0.00	251.50	1.1	3,066	0.04%
2024/04/16	4	252.75	2	253.50	253.50	2	3,044	0.07%
2024/04/15	0	0.00	0.1	251.50	261.50	-0.1	3,024	0.00%
2024/04/12	3	257.17	3	258.67	259.00	0	3,005	0.00%
2024/04/10	0.2	258.33	1	255.50	253.50	-0.9	2,988	-0.03%
2024/04/08	1	262.00	8	265.75	266.50	-7	2,939	-0.24%
2024/04/03	7	270.36	2	271.75	268.50	5	2,903	0.17%
2024/04/02	21.1	274.05	5	277.70	277.50	16.1	2,859	0.56%
2024/04/01	9	277.61	2	278.00	276.50	7	2,842	0.25%
2024/03/29	34	268.22	1	271.50	268.00	33	2,813	1.17%
2024/03/28	37.4	273.17	9	276.00	270.00	28.4	2,784	1.02%
2024/03/27	19	279.82	34	277.59	283.00	-15	2,719	-0.55%
2024/03/26	12	267.50	6	267.25	264.00	6	2,546	0.24%
2024/03/25	1	260.50	3	261.67	258.00	-2	2,437	-0.08%
2024/03/22	1	260.50	1	263.00	260.00	0	2,430	0.00%
2024/03/21	1	260.50	2	262.75	260.50	-1	2,443	-0.04%
2024/03/20	9	269.89	4	261.25	260.00	5	2,472	0.20%
2024/03/19	20	262.80	25	264.20	265.00	-5	2,457	-0.20%
2024/03/18	26	266.15	27	266.30	261.00	-1	2,431	-0.04%
2024/03/15	31	261.73	23.1	258.15	262.50	7.9	2,310	0.34%
2024/03/14	10	257.40	5	257.50	254.00	5	2,195	0.23%
2024/03/13	1	259.00	2	256.00	250.00	-1	2,116	-0.05%
2024/03/12	7	255.36	6	260.92	250.00	1	2,063	0.05%
2024/03/11	1	248.50	6	256.33	251.50	-5	1,948	-0.26%
2024/03/08	0	0.00	3	236.00	236.50	-3	1,878	-0.16%
2024/03/07	2	230.50	0	0.00	230.00	2	1,949	0.10%
2024/03/05	1	241.50	1	243.00	242.50	0	2,150	0.00%
2024/03/04	0	0.00	1	248.50	245.00	-1	2,174	-0.05%
2024/03/01	0	0.00	1	245.00	243.50	-1	2,180	-0.05%
2024/02/23	0.1	247.50	0	0.00	245.50	0.1	2,188	0.00%
2024/02/22	2.4	248.79	6	249.33	251.00	-3.7	2,187	-0.17%
2024/02/21	16	255.63	14	257.36	254.50	2	2,192	0.09%
2024/02/20	3	256.00	2.2	260.41	262.50	0.9	2,163	0.04%
2024/02/19	1	240.50	2	239.50	239.00	-1	2,019	-0.05%
2024/02/05	4	235.00	0.1	230.50	229.00	3.9	2,081	0.19%
2024/02/02	0	0.00	1.2	234.58	233.00	-1.2	2,068	-0.06%
2024/01/30	0	0.00	7	236.00	236.00	-7	2,134	-0.33%
2024/01/29	0	0.00	1	236.50	237.50	-1	2,183	-0.05%
2024/01/24	0	0.00	1	238.00	238.00	-1	2,294	-0.04%
2024/01/23	0	0.00	2	241.75	239.50	-2	2,350	-0.09%
2024/01/22	2	243.25	0	0.00	244.50	2	2,356	0.08%
2024/01/19	0	0.00	1	234.50	235.50	-1	2,354	-0.04%
2024/01/16	1	239.50	2	239.25	239.50	-1	2,351	-0.04%
2024/01/15	1	242.00	0	0.00	244.00	1	2,360	0.04%
2024/01/11	0	0.00	2	240.00	241.00	-2	2,358	-0.08%
2024/01/08	6	242.50	6	241.08	239.50	0	2,395	0.00%
2024/01/04	7.1	242.50	0	0.00	243.00	7.1	2,383	0.30%
2024/01/03	1	251.00	0	0.00	250.00	1	2,388	0.04%
2024/01/02	3.1	253.31	0	0.00	251.50	3.1	2,405	0.13%
2023/12/28	0.7	262.12	2	264.25	259.00	-1.4	2,474	-0.05%
2023/12/27	0	0.00	1	263.50	266.50	-1	2,526	-0.04%
2023/12/26	5	264.60	4	263.75	262.00	1	2,554	0.04%
2023/12/25	0	0.00	1	264.50	260.50	-1	2,611	-0.04%
2023/12/22	1	258.00	2	258.25	262.50	-1	2,729	-0.04%
2023/12/20	2	255.25	0	0.00	254.50	2	2,821	0.07%
2023/12/19	3	254.17	0	0.00	255.00	3	2,846	0.11%
2023/12/18	2	255.00	0	0.00	259.50	2	2,906	0.07%
2023/12/15	4	258.50	0	0.00	256.00	4	2,993	0.13%
2023/12/14	4	261.13	0	0.00	259.00	4	3,121	0.13%
2023/12/13	3	263.50	0.7	263.50	261.50	2.4	3,094	0.08%
2023/12/12	3	270.17	1	274.96	269.00	2	3,389	0.06%
2023/12/08	0	0.00	1	281.50	281.00	-1	3,581	-0.03%
2023/12/07	2	286.50	1	291.00	285.00	1	3,560	0.03%
2023/12/06	0	0.00	1	285.00	285.50	-1	3,547	-0.03%
2023/12/05	1	282.00	2	285.50	284.50	-1	3,548	-0.03%
2023/12/04	6	296.17	3	293.00	291.00	3	3,546	0.08%
2023/12/01	8	287.44	8	288.13	289.50	0	3,492	0.00%
2023/11/30	15	288.47	10	287.35	282.50	5	3,460	0.14%
2023/11/29	2	275.75	1.5	276.38	277.00	0.6	3,370	0.02%
2023/11/28	2	272.50	2	270.50	271.00	0	3,335	0.00%
2023/11/27	0	0.00	2	272.75	275.00	-2	3,310	-0.06%
2023/11/24	1	266.50	0	0.00	266.50	1	3,286	0.03%
2023/11/22	1	278.50	4	274.88	273.50	-3	3,288	-0.09%
2023/11/21	0	0.00	1	279.50	275.50	-1	3,282	-0.03%
2023/11/20	2	280.75	0	0.00	281.00	2	3,268	0.06%
2023/11/17	1	275.94	6	272.08	277.00	-5	3,247	-0.15%
2023/11/16	1	266.50	1	265.50	258.00	0	3,171	0.00%
2023/11/15	0	0.00	2.4	266.35	264.50	-2.4	3,184	-0.07%
2023/11/14	0	0.00	2	256.75	262.50	-2	3,178	-0.06%
2023/11/10	1	245.00	9	246.72	247.00	-8	3,161	-0.25%
2023/11/09	1.1	251.05	0	0.00	251.00	1.1	3,155	0.03%
2023/11/07	3.1	254.84	1	257.50	255.00	2.1	3,190	0.06%
2023/11/06	8.1	263.68	0	261.00	259.00	8.1	3,240	0.25%
2023/11/03	1.2	273.40	0	0.00	268.50	1.2	3,363	0.04%
2023/11/02	9	278.61	0	0.00	279.00	9	3,438	0.26%
2023/11/01	3	273.99	4	273.50	273.50	-1	3,411	-0.03%
2023/10/31	5	277.60	5	270.89	266.50	0	3,395	0.00%
2023/10/30	4	269.37	4.1	269.24	269.50	-0.1	3,360	0.00%
2023/10/26	0	258.00	9	255.61	257.00	-9	3,352	-0.27%
2023/10/23	0.2	256.75	0	0.00	256.00	0.2	3,392	0.01%
2023/10/19	0	0.00	1	264.00	264.00	-1	3,396	-0.03%
2023/10/18	2.1	260.00	0.7	264.00	265.50	1.4	3,394	0.04%
2023/10/17	2	265.50	1	269.00	264.50	1	3,376	0.03%
2023/10/16	0.1	265.00	4	268.00	265.50	-4	3,362	-0.12%
2023/10/13	0	0.00	5	269.50	269.00	-5	3,370	-0.15%
2023/10/12	1.1	267.74	4	264.50	269.00	-3	3,384	-0.09%
2023/10/11	1.1	265.10	0	0.00	266.50	1.1	3,381	0.03%
2023/10/06	1	273.00	0	0.00	275.00	1	3,364	0.03%
2023/10/05	3.1	273.61	1	278.98	272.50	2.1	3,348	0.06%
2023/10/04	7	271.86	6	277.42	278.50	1	3,329	0.03%
2023/10/03	4	286.38	3.7	280.27	280.50	0.4	3,290	0.01%
2023/10/02	2	276.50	2	279.50	280.00	0	3,219	0.00%
2023/09/28	3	279.67	4.3	276.51	277.00	-1.3	3,202	-0.04%
2023/09/27	31	272.68	34.7	271.87	274.50	-3.7	3,180	-0.11%
2023/09/26	12	260.21	7	263.36	264.50	5	3,082	0.16%
2023/09/25	7	253.43	11	252.41	257.00	-4	2,971	-0.13%
2023/09/22	13	252.27	12	250.92	253.50	1	2,968	0.03%
2023/09/21	73	253.97	68	255.76	255.00	5	3,039	0.16%
2023/09/20	3.8	258.26	3.4	259.62	251.50	0.4	2,980	0.01%
2023/09/19	8	247.75	11.7	246.61	250.50	-3.7	2,908	-0.13%
2023/09/18	0.8	258.50	0.8	258.50	258.50	-0.1	2,808	0.00%
2023/09/06	40	160.81	32.2	162.03	156.50	7.8	2,869	0.27%
2023/09/05	2	155.00	15	156.50	157.50	-13	2,538	-0.51%
2023/09/04	1	141.50	0	0.00	143.50	1	2,319	0.04%
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%
2023/08/30	1	141.00	0	0.00	143.00	1	2,351	0.04%
2023/08/29	1	141.50	2	142.00	139.50	-1	2,350	-0.04%
2023/08/28	14	143.64	2	143.00	144.50	12	2,336	0.51%
2023/08/25	3	142.33	4	142.63	142.00	-1	2,344	-0.04%
2023/08/24	2	140.00	2	140.25	140.00	0	2,321	0.00%
2023/08/23	0	0.00	1	132.00	132.00	-1	2,280	-0.04%
2023/08/18	1	129.50	0	0.00	127.00	1	2,298	0.04%
2023/08/17	2	126.00	2	130.00	130.50	0	2,309	0.00%
2023/08/15	3	128.00	2	129.00	129.00	1	2,315	0.04%
2023/08/14	0	0.00	2	128.50	126.50	-2	2,321	-0.09%
2023/08/11	5	133.50	5	134.00	133.00	0	2,303	0.00%
2023/08/09	1	137.50	0	0.00	138.50	1	2,407	0.04%
2023/08/08	2	143.00	0	0.00	141.50	2	2,406	0.08%
2023/08/02	0	0.00	3	140.50	140.50	-3	2,484	-0.12%
2023/08/01	4	143.00	7	144.07	143.50	-3	2,516	-0.12%
2023/07/31	6	145.50	27	141.65	141.00	-21	2,524	-0.83%
2023/07/28	14	149.57	12	149.08	148.00	2	2,540	0.08%
2023/07/27	2	143.00	10	143.75	146.00	-8	2,406	-0.33%
2023/07/26	2	132.50	0	0.00	133.00	2	2,364	0.08%
2023/07/25	0	0.00	1	131.00	134.00	-1	2,532	-0.04%
2023/07/24	4	131.25	0	0.00	131.00	4	2,544	0.16%
2023/07/18	25	139.00	0	0.00	136.00	25	2,732	0.91%
2023/07/13	3	139.00	2	139.00	137.50	1	3,160	0.03%
2023/07/12	1	138.00	0	0.00	137.50	1	3,325	0.03%
2023/07/06	1	140.50	0	0.00	139.50	1	3,780	0.03%
2023/07/04	0	0.00	1	143.50	143.50	-1	3,890	-0.03%
2023/06/30	0	0.00	1	143.00	143.00	-1	3,882	-0.03%
2023/06/29	1	141.50	2	143.25	141.50	-1	3,879	-0.03%
2023/06/27	1	143.00	1	143.50	141.00	0	3,905	0.00%
2023/06/26	2	150.25	1	150.00	150.00	1	3,915	0.03%
2023/06/21	1	156.00	0	0.00	154.50	1	3,917	0.03%
2023/06/20	0	0.00	1.4	159.00	157.50	-1.4	3,928	-0.04%
2023/06/19	1	161.00	0	160.00	160.50	1	3,977	0.03%
2023/06/16	6.2	160.92	7.2	161.71	160.00	-1	4,026	-0.03%
2023/06/15	2	166.50	2	166.75	168.00	0	3,966	0.00%
2023/06/14	3.2	164.13	1	166.00	164.50	2.2	4,044	0.05%
2023/06/13	5	168.30	0	0.00	167.00	5	4,042	0.12%
2023/06/12	2	167.00	2.1	166.04	168.00	-0.1	4,040	0.00%
2023/06/09	0	0.00	1	162.50	162.00	-1	4,005	-0.02%
2023/06/08	2	161.00	2	161.25	161.50	0	4,064	0.00%
2023/06/07	3	160.83	4	161.25	162.00	-1	4,145	-0.02%
2023/06/06	2	157.50	1	158.50	160.00	1	4,226	0.02%
2023/06/05	4	161.13	5	161.60	161.00	-1	4,265	-0.02%
2023/06/02	1	159.00	1	158.00	159.00	0	4,281	0.00%
2023/06/01	1	159.00	0	0.00	158.50	1	4,357	0.02%
2023/05/31	4	158.25	3	158.67	159.00	1	4,553	0.02%
2023/05/26	2	153.00	2	152.75	152.00	0	4,807	0.00%
2023/05/25	2	154.50	2	154.00	153.50	0	4,952	0.00%
2023/05/24	0	0.00	1	153.50	153.50	-1	5,150	-0.02%
2023/05/23	1	156.00	1	154.50	155.00	0	5,483	0.00%
2023/05/19	1	153.00	0	0.00	152.50	1	6,894	0.01%
2023/05/18	1	156.00	0	0.00	153.50	1	7,045	0.01%
2023/05/17	1	153.00	2	152.50	153.00	-1	7,071	-0.01%
2023/05/16	0	0.00	3	150.67	153.50	-3	7,100	-0.04%
2023/05/15	3	148.33	2	149.50	148.00	1	7,069	0.01%
2023/05/11	3	156.00	1	155.50	155.50	2	7,061	0.03%
2023/05/10	2	156.50	2	156.50	156.50	0	7,205	0.00%
2023/05/08	2	154.00	2	156.50	157.50	0	7,241	0.00%
2023/05/05	1	155.00	1	153.00	152.00	0	7,288	0.00%
2023/05/04	6	154.00	12	153.79	154.50	-6	7,351	-0.08%
2023/05/03	0	0.00	4	158.13	160.00	-4	7,304	-0.05%
2023/05/02	5	158.50	1	161.00	156.50	4	7,439	0.05%
2023/04/28	13	159.77	8	165.63	158.00	5	7,469	0.07%
2023/04/26	1	156.00	0	0.00	156.50	1	7,423	0.01%
2023/04/25	2	159.75	3	161.17	157.50	-1	7,555	-0.01%
2023/04/24	1	161.00	2	162.50	163.50	-1	7,644	-0.01%
2023/04/21	2.1	159.86	0	0.00	156.00	2.1	7,779	0.03%
2023/04/20	5	165.80	8	165.63	163.50	-3	7,952	-0.04%
2023/04/19	13	180.73	13	185.08	173.50	0	8,190	0.00%
2023/04/18	13	185.88	5	184.20	184.50	8	8,378	0.10%
2023/04/17	10	182.70	10	181.15	181.00	0	8,475	0.00%
2023/04/14	16	180.72	21	181.00	182.50	-5	8,436	-0.06%
2023/04/13	0	0.00	15	174.43	174.50	-15	8,414	-0.18%
2023/04/12	8	175.94	12	177.58	176.00	-4	8,385	-0.05%
2023/04/11	20	178.33	1	178.00	179.00	19	8,325	0.23%
2023/04/10	2	170.50	0	0.00	170.50	2	8,223	0.02%
2023/04/07	2	173.75	2	175.00	173.50	0	8,328	0.00%
2023/04/06	0	0.00	2	169.00	169.50	-2	8,236	-0.02%
2023/03/31	1	167.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	0	0.00	1	168.00	167.00	-1	8,245	-0.01%
2023/03/29	3	165.50	1	165.50	165.00	2	8,245	0.02%
2023/03/28	1	168.00	0	0.00	167.00	1	8,264	0.01%
2023/03/23	0	0.00	4	177.00	177.00	-4	8,309	-0.05%
2023/03/22	7	177.07	3	176.33	176.00	4	8,285	0.05%
2023/03/21	1	179.00	5.1	175.80	175.50	-4.1	8,227	-0.05%
2023/03/20	5	174.40	1	174.50	174.50	4	8,162	0.05%
2023/03/17	1.1	173.27	4	175.13	171.00	-2.9	8,124	-0.04%
2023/03/15	18	169.78	18	169.61	167.50	0	8,036	0.00%
2023/03/14	2	162.00	5	164.40	166.00	-3	8,043	-0.04%
2023/03/13	4	162.00	2	164.25	163.50	2	8,172	0.02%
2023/03/10	4	167.63	4	167.50	165.50	0	8,167	0.00%
2023/03/09	4	172.75	12	175.79	172.00	-8	8,123	-0.10%
2023/03/08	3	176.00	9	174.67	177.00	-6	8,065	-0.07%
2023/03/07	3	177.33	3	175.83	175.50	0	8,032	0.00%
2023/03/06	2	176.25	0	0.00	176.00	2	8,015	0.02%
2023/03/03	11	177.27	7.1	176.26	174.50	3.9	7,949	0.05%
2023/03/02	5.1	173.28	13	173.42	175.00	-7.9	7,760	-0.10%
2023/03/01	7	170.29	5	170.00	170.00	2	7,633	0.03%
2023/02/24	2	166.50	3	167.50	166.50	-1	7,552	-0.01%
2023/02/23	7	170.50	8	171.00	168.50	-1	7,509	-0.01%
2023/02/22	1	175.00	0	0.00	169.00	1	7,412	0.01%
2023/02/21	41	180.95	36	179.58	179.50	5	7,333	0.07%
2023/02/20	15	172.23	22	172.98	181.00	-7	7,155	-0.10%
2023/02/17	62.1	164.44	39.2	163.27	165.50	23	6,858	0.34%
2023/02/16	4	149.63	6.7	158.06	158.50	-2.7	6,025	-0.04%
2023/02/15	0	0.00	2	144.75	144.50	-2	6,039	-0.03%
2023/02/14	2	144.50	1	145.00	145.00	1	6,152	0.02%
2023/02/13	1	141.00	1	143.00	140.50	0	6,659	0.00%
2023/02/10	2	143.00	1	144.00	142.00	1	6,761	0.01%
2023/02/09	30	144.00	46	143.07	143.50	-16	6,815	-0.23%
2023/02/08	20	149.23	6.6	147.58	147.50	13.5	6,789	0.20%
2023/02/07	7	144.64	6	145.17	146.50	1	6,656	0.02%
2023/02/06	4	141.25	6	142.17	141.00	-2	6,628	-0.03%
2023/02/03	9	142.33	7	143.29	141.00	2	6,621	0.03%
2023/02/02	5	146.60	4	145.75	148.00	1	6,567	0.02%
2023/02/01	1	144.00	3	143.50	143.00	-2	6,528	-0.03%
2023/01/31	3	144.00	3	142.83	144.00	0	6,539	0.00%
2023/01/30	4	140.25	4	141.38	142.00	0	6,434	0.00%
2023/01/17	0	0.00	1	135.50	135.50	-1	6,421	-0.02%
2023/01/16	7	138.36	7	140.29	138.00	0	6,464	0.00%
2023/01/13	3	139.33	20	142.30	139.50	-17	6,533	-0.26%
2023/01/12	12	141.67	17	141.12	141.00	-5	6,501	-0.08%
2023/01/11	25	141.66	14.4	142.10	142.50	10.6	6,492	0.16%
2023/01/10	22	139.84	23	140.17	141.50	-1	6,728	-0.01%
2023/01/09	47	137.87	63	137.33	137.00	-16	6,614	-0.24%
2023/01/06	47	132.35	63	131.75	133.00	-16	6,260	-0.26%
2023/01/05	15	128.23	7	128.00	127.00	8	5,932	0.13%
2023/01/04	5	124.40	9	125.17	126.00	-4	5,738	-0.07%
2023/01/03	1	120.00	3	123.50	123.00	-2	5,628	-0.04%
2022/12/30	2	117.25	2	118.00	115.50	0	5,479	0.00%
2022/12/29	1	114.00	2	116.00	117.50	-1	5,479	-0.02%
2022/12/28	5	117.80	4	116.00	116.00	1	5,504	0.02%
2022/12/27	6	121.92	14	122.82	121.50	-8	5,482	-0.15%
2022/12/23	1	114.50	0	0.00	117.00	1	5,387	0.02%
2022/12/20	6	115.75	2	117.00	115.00	4	5,484	0.07%
2022/12/16	2	120.00	1	121.00	121.50	1	5,490	0.02%
2022/12/15	11	123.05	4	123.38	122.50	7	5,462	0.13%
2022/12/13	1	116.50	1	117.00	115.50	0	5,358	0.00%
2022/12/12	3	116.33	3	116.50	116.50	0	5,358	0.00%
2022/12/07	0	0.00	1	123.00	117.50	-1	5,331	-0.02%
2022/12/06	3	123.50	3	124.67	121.00	0	5,297	0.00%
2022/12/05	6	130.75	10	130.35	128.00	-4	5,222	-0.08%
2022/12/02	1	128.50	3	127.17	128.00	-2	5,051	-0.04%
2022/12/01	1	126.00	4	126.75	125.50	-3	4,997	-0.06%
2022/11/30	5	124.10	3	123.50	125.00	2	4,964	0.04%
2022/11/29	2	121.00	1	120.50	121.00	1	4,974	0.02%
2022/11/28	1	121.00	1	124.00	122.00	0	4,960	0.00%
2022/11/25	0	0.00	1	122.50	120.50	-1	4,962	-0.02%
2022/11/24	2	123.50	1	125.00	124.50	1	4,965	0.02%
2022/11/23	3	121.33	2	121.50	120.50	1	4,938	0.02%
2022/11/22	1	121.50	0	0.00	120.50	1	4,946	0.02%
2022/11/21	2	123.50	3	122.33	120.00	-1	4,934	-0.02%
2022/11/18	2	126.25	6	126.33	123.00	-4	4,923	-0.08%
2022/11/17	2	126.00	1	126.50	127.00	1	4,886	0.02%
2022/11/16	29	127.98	5	127.70	129.00	24	4,805	0.50%
2022/11/15	4	124.00	7	124.79	127.50	-3	4,727	-0.06%
2022/11/14	10	118.80	9	119.94	123.50	1	4,713	0.02%
2022/11/11	16	127.56	2	127.00	123.00	14	4,723	0.30%
2022/11/10	5	126.00	3	126.83	125.00	2	4,583	0.04%
2022/11/09	25	124.56	26	125.04	125.50	-1	4,502	-0.02%
2022/11/08	0	0.00	1	113.00	121.00	-1	4,138	-0.02%
2022/11/07	4	108.75	5	110.00	110.00	-1	4,134	-0.02%
2022/11/04	2	106.50	0	0.00	106.50	2	4,062	0.05%
2022/11/01	2	103.50	3	104.00	103.50	-1	4,043	-0.02%
2022/10/31	3	104.00	3	104.50	104.00	0	4,042	0.00%
2022/10/28	2	103.00	2	100.50	102.00	0	4,111	0.00%
2022/10/26	2	104.25	0	0.00	104.50	2	4,061	0.05%
2022/10/25	2	105.00	4	104.75	103.50	-2	4,011	-0.05%
2022/10/24	4	110.00	1	107.00	105.50	3	3,958	0.08%
2022/10/21	5	106.60	2	106.50	105.00	3	3,877	0.08%
2022/10/20	0	0.00	2	109.50	110.50	-2	3,736	-0.05%
2022/10/19	1	110.00	1	111.50	112.00	0	3,619	0.00%
2022/10/18	18	110.39	17	110.24	111.50	1	3,478	0.03%
2022/10/17	8	102.81	9	104.11	107.50	-1	3,097	-0.03%
2022/10/14	0	0.00	1	98.00	98.00	-1	2,972	-0.03%
2022/10/12	2	95.95	2	95.80	96.60	0	2,967	0.00%
2022/10/07	2	100.50	0	0.00	100.50	2	2,949	0.07%
2022/10/05	3	101.67	5	101.60	100.00	-2	2,988	-0.07%
2022/10/04	2	101.00	2	98.70	101.00	0	2,962	0.00%
2022/10/03	0	0.00	1	94.30	95.80	-1	2,945	-0.03%
2022/09/30	0	0.00	2	91.50	93.20	-2	2,965	-0.07%
2022/09/29	1	90.60	0	0.00	90.80	1	2,983	0.03%
2022/09/28	3	93.17	5	90.48	90.20	-2	3,006	-0.07%
2022/09/27	3	96.10	2	96.30	96.00	1	3,039	0.03%
2022/09/19	0	0.00	2	107.50	107.50	-2	3,120	-0.06%
2022/09/16	0	0.00	1	109.50	109.00	-1	3,147	-0.03%
2022/09/12	1	119.00	1	117.00	117.00	0	3,343	0.00%
2022/09/08	2	116.00	0	0.00	115.50	2	3,399	0.06%
2022/09/05	4	116.63	2	116.50	116.00	2	3,434	0.06%
2022/08/31	1	127.50	1	126.00	127.50	0	3,398	0.00%
2022/08/29	0	0.00	1	120.50	122.50	-1	3,397	-0.03%
2022/08/26	0	0.00	1	126.00	125.50	-1	3,418	-0.03%
2022/08/25	1	127.00	11	125.91	125.50	-10	3,546	-0.28%
2022/08/22	4	130.88	3	127.67	127.50	1	3,696	0.03%
2022/08/19	2	131.00	3	129.83	127.50	-1	3,623	-0.03%
2022/08/18	6.1	128.06	4	128.75	130.00	2.1	3,525	0.06%
2022/08/17	2	122.00	4	121.38	121.50	-2	3,343	-0.06%
2022/08/16	4	123.00	12	124.25	122.50	-8	3,325	-0.24%
2022/08/15	28	123.38	9	122.50	123.50	19	3,290	0.58%
2022/08/12	6	114.26	3	117.50	117.50	3	3,119	0.10%
2022/08/11	1	108.00	1	109.00	107.00	0	3,041	0.00%
2022/08/10	0	0.00	1	105.50	105.00	-1	3,069	-0.03%
2022/08/08	3	107.17	2	107.25	107.00	1	3,071	0.03%
2022/08/05	3	106.00	2	105.25	105.00	1	3,021	0.03%
2022/08/04	4	106.75	4	104.75	104.50	0	2,996	0.00%
2022/08/01	1	141.00	0	0.00	141.00	1	2,866	0.03%
2022/07/28	0	0.00	1	149.00	143.00	-1	2,904	-0.03%
2022/07/27	1	147.00	0	0.00	147.00	1	2,882	0.03%
2022/07/22	1	149.50	1	146.00	146.00	0	2,941	0.00%
2022/07/21	2	145.25	2	146.00	147.00	0	2,959	0.00%
2022/07/20	1	145.50	11	144.86	144.00	-10	2,950	-0.34%
2022/07/19	10	137.50	0	0.00	139.00	10	2,926	0.34%
2022/07/18	1	137.50	1	135.50	136.50	0	2,925	0.00%
2022/07/15	3	134.50	3	134.50	134.50	0	2,932	0.00%
2022/07/14	2	131.75	2	132.50	133.50	0	2,917	0.00%
2022/07/13	1	130.50	1	131.00	130.00	0	2,897	0.00%
2022/07/12	1	124.00	1	125.00	124.50	0	2,865	0.00%
2022/07/11	2	130.75	2	129.50	129.00	0	2,867	0.00%
2022/07/08	3	132.00	4	132.00	132.00	-1	2,857	-0.03%
2022/07/07	4	126.38	4	127.00	128.50	0	2,818	0.00%
2022/07/06	4	128.25	3	124.00	122.50	1	2,781	0.04%
2022/07/05	1	124.50	0	0.00	128.50	1	2,753	0.04%
2022/06/29	2	141.25	2	142.00	140.50	0	2,576	0.00%
2022/06/27	3	146.50	5	145.90	146.00	-2	2,535	-0.08%
2022/06/24	1	140.50	0	0.00	140.00	1	2,512	0.04%
2022/06/23	1	141.50	1	143.00	141.50	0	2,494	0.00%
2022/06/22	1	142.00	1	142.00	140.50	0	2,456	0.00%
2022/06/21	1	148.50	1	151.50	152.50	0	2,395	0.00%
2022/06/14	0	0.00	4	169.75	176.50	-4	2,294	-0.17%
2022/06/13	0	0.00	1	175.00	172.50	-1	2,286	-0.04%
2022/06/10	0	0.00	1	180.00	180.50	-1	2,287	-0.04%
2022/06/09	0	0.00	1	185.00	185.00	-1	2,280	-0.04%
2022/06/07	1	186.50	0	0.00	186.50	1	2,291	0.04%
2022/06/06	2	189.25	0	0.00	190.50	2	2,290	0.09%
2022/06/02	4	198.63	8	200.06	196.00	-4	2,280	-0.18%
2022/06/01	15.1	198.70	8.6	199.03	199.00	6.5	2,180	0.30%
2022/05/27	2	175.75	2.1	175.52	176.00	-0.1	2,009	0.00%
2022/05/24	1	181.00	1	175.00	174.50	0	2,158	0.00%
2022/05/23	0.1	182.00	1	182.50	180.50	-0.9	2,188	-0.04%
2022/05/20	1	187.50	4	188.50	187.00	-3	2,176	-0.14%
2022/05/19	1	186.00	1	183.50	189.50	0	2,181	0.00%
2022/05/18	6	188.58	9	189.67	189.00	-3	2,160	-0.14%
2022/05/16	1	180.00	5	182.10	176.50	-4	2,128	-0.19%
2022/05/13	2	178.25	2	179.00	180.50	0	2,128	0.00%
2022/05/12	0	0.00	1	177.50	175.50	-1	2,162	-0.05%
2022/05/11	0	0.00	5	178.50	177.00	-5	2,181	-0.23%
2022/05/10	0	0.00	2	176.75	180.00	-2	2,238	-0.09%
2022/05/09	0	0.00	2	177.25	175.00	-2	2,281	-0.09%
2022/05/06	13	183.08	0	0.00	183.00	13	2,294	0.57%
2022/05/05	2	183.00	0	0.00	181.00	2	2,285	0.09%
2022/05/04	0	0.00	2	179.00	179.00	-2	2,293	-0.09%
2022/04/29	4	176.88	4	178.13	175.50	0	2,383	0.00%
2022/04/28	1	170.00	2	169.00	170.00	-1	2,389	-0.04%
2022/04/27	4	160.25	99	159.06	165.00	-95	2,384	-3.98%
2022/04/26	0	0.00	1	172.50	172.50	-1	2,373	-0.04%
2022/04/22	0	0.00	0.4	186.50	185.50	-0.4	2,465	-0.02%
2022/04/21	1	189.00	0	0.00	188.00	1	2,549	0.04%
2022/04/20	0	0.00	2	188.00	188.00	-2	2,676	-0.07%
2022/04/19	2	188.75	0	0.00	187.50	2	3,000	0.07%
2022/04/15	2	193.25	3	193.17	191.00	-1	3,135	-0.03%
2022/04/14	1	203.50	0	0.00	200.00	1	3,263	0.03%
2022/04/13	0	0.00	0.1	200.00	201.00	-0.1	3,455	0.00%
2022/04/12	1	199.50	0	0.00	199.50	1	3,688	0.03%
2022/04/11	0.2	199.50	0	0.00	201.00	0.2	3,765	0.01%
2022/04/07	5	203.20	3	205.00	199.50	2	3,811	0.05%
2022/04/06	3	201.83	0	0.00	203.00	3	3,804	0.08%
2022/04/01	2	204.00	0	0.00	205.50	2	3,868	0.05%
2022/03/31	0	0.00	1	206.00	205.50	-1	3,920	-0.03%
2022/03/29	3	210.00	0	0.00	208.00	3	4,131	0.07%
2022/03/28	1	208.50	0	0.00	207.50	1	4,205	0.02%
2022/03/25	4	214.38	0	0.00	212.50	4	4,322	0.09%
2022/03/24	1	215.00	0	0.00	215.50	1	4,511	0.02%
2022/03/23	2.1	216.53	1	216.00	216.00	1.1	4,764	0.02%
2022/03/22	1	214.50	1	213.50	213.50	0	5,253	0.00%
2022/03/21	0	0.00	5	218.50	217.50	-5	5,380	-0.09%
2022/03/18	9	216.28	14	216.00	218.00	-5	5,444	-0.09%
2022/03/17	0	0.00	1	214.50	215.50	-1	5,503	-0.02%
2022/03/16	2	210.25	0	0.00	207.00	2	5,541	0.04%
2022/03/14	0	211.50	0	0.00	214.50	0	5,694	0.00%
2022/03/11	1	212.00	0	0.00	210.50	1	6,001	0.02%
2022/03/10	2	213.00	0	0.00	213.00	2	6,114	0.03%
2022/03/09	3	202.00	3	205.17	204.50	0	6,145	0.00%
2022/03/08	4	201.63	3	198.67	198.00	1	6,239	0.02%
2022/03/07	7	207.36	2	205.75	205.50	5	6,302	0.08%
2022/03/04	2	219.25	3	217.83	217.50	-1	6,327	-0.02%
2022/03/03	0	0.00	2	220.00	220.00	-2	6,458	-0.03%
2022/03/02	2	218.25	1	220.00	220.00	1	6,569	0.02%
2022/03/01	3	222.17	5	222.60	222.50	-2	6,584	-0.03%
2022/02/25	6.1	220.46	10	219.45	221.00	-3.9	6,628	-0.06%
2022/02/24	1	216.50	1	216.50	213.50	0	6,683	0.00%
2022/02/23	3	220.00	1	219.00	220.00	2	6,765	0.03%
2022/02/22	2	212.25	2	211.50	211.50	0	7,017	0.00%
2022/02/21	3	217.83	0	0.00	218.50	3	7,564	0.04%
2022/02/18	3	215.50	2	213.50	217.50	1	8,065	0.01%
2022/02/17	0	0.00	2.1	218.55	217.50	-2.1	8,201	-0.02%
2022/02/16	3	219.00	3.1	219.81	219.00	-0.1	8,291	0.00%
2022/02/15	2	213.75	0.1	215.50	213.50	1.9	8,324	0.02%
2022/02/14	5	210.70	0	0.00	212.00	5	8,398	0.06%
2022/02/11	97	220.99	95	220.50	220.00	2	8,439	0.02%
2022/02/10	2	223.25	0	0.00	220.50	2	8,669	0.02%
2022/02/09	1	218.50	1	224.00	225.00	0	8,714	0.00%
2022/01/26	1	208.50	0	0.00	207.50	1	8,873	0.01%
2022/01/25	1	207.00	1	210.00	206.00	0	8,938	0.00%
2022/01/24	1	205.00	1	207.00	213.50	0	8,997	0.00%
2022/01/21	3	213.00	1	211.50	211.00	2	9,094	0.02%
2022/01/19	1	220.50	4	221.38	221.50	-3	9,417	-0.03%
2022/01/18	2	225.00	1	224.00	224.00	1	9,573	0.01%
2022/01/17	3	222.67	1	221.00	225.00	2	9,576	0.02%
2022/01/14	7	216.21	8	217.88	224.50	-1	9,618	-0.01%
2022/01/13	56	219.56	61	215.63	223.00	-5	9,859	-0.05%
2022/01/12	22	217.84	15	223.07	216.50	7	9,788	0.07%
2022/01/11	3	236.67	2	235.00	235.00	1	9,581	0.01%
2022/01/10	4	241.63	4	240.25	245.50	0	9,588	0.00%
2022/01/07	11	244.00	8	245.94	240.00	3	9,654	0.03%
2022/01/06	5	254.70	4	256.00	250.00	1	9,635	0.01%
2022/01/05	14	269.86	6	268.25	262.50	8	9,570	0.08%
2022/01/04	2	284.50	2	286.00	282.50	0	9,419	0.00%
2022/01/03	0	0.00	2	281.75	282.50	-2	9,494	-0.02%
2021/12/29	1	278.50	0	0.00	278.50	1	9,888	0.01%
2021/12/28	6	283.67	3	282.83	278.50	3	10,125	0.03%
2021/12/24	14	288.54	17	289.71	282.50	-3	10,270	-0.03%
2021/12/23	3	284.00	1	284.50	282.00	2	10,288	0.02%
2021/12/22	1	284.50	1	284.00	281.00	0	10,301	0.00%
2021/12/21	3	281.50	1	282.00	282.50	2	10,381	0.02%
2021/12/20	4	287.13	1	289.50	282.50	3	10,307	0.03%
2021/12/17	2	286.25	5.1	286.56	290.50	-3.1	10,192	-0.03%
2021/12/16	11	285.91	16	286.69	287.00	-5	9,992	-0.05%
2021/12/15	3	268.50	7	269.00	272.50	-4	9,609	-0.04%
2021/12/14	0	0.00	2	265.25	259.00	-2	9,553	-0.02%
2021/12/13	2	270.00	0	0.00	270.50	2	9,539	0.02%
2021/12/10	0	0.00	1	263.00	265.50	-1	9,557	-0.01%
2021/12/09	4	265.50	1	268.50	261.50	3	9,555	0.03%
2021/12/08	4	270.88	5	271.39	268.50	-1	9,555	-0.01%
2021/12/07	22	275.16	38	271.61	267.00	-16	9,599	-0.17%
2021/12/06	22	263.09	2	262.25	264.50	20	9,410	0.21%
2021/12/03	2	255.75	4	256.50	254.50	-2	9,447	-0.02%
2021/12/02	3	256.83	1	258.51	254.50	2	9,558	0.02%
2021/12/01	2	246.25	4	255.88	257.50	-2	9,695	-0.02%
2021/11/30	1	247.50	2	250.75	248.50	-1	9,809	-0.01%
2021/11/29	2	240.00	9	240.06	246.50	-7	9,874	-0.07%
2021/11/26	10	255.05	3	254.50	251.00	7	9,929	0.07%
2021/11/25	4	256.13	2	257.50	253.00	2	10,021	0.02%
2021/11/24	0	260.00	0	0.00	257.50	0	10,071	0.00%
2021/11/23	5	265.46	10	262.35	256.50	-5	10,093	-0.05%
2021/11/22	20	270.93	10	271.50	265.50	10	10,135	0.10%
2021/11/19	11	269.18	11	269.95	268.50	0	10,232	0.00%
2021/11/18	22	267.37	26	266.17	264.50	-4	10,168	-0.04%
2021/11/17	22.1	250.79	18	250.39	255.00	4.1	9,799	0.04%
2021/11/16	7	232.00	1	229.02	232.00	6	9,604	0.06%
2021/11/15	1	225.00	9	227.39	226.00	-8	9,735	-0.08%
2021/11/12	4	223.63	4	221.50	221.00	0	10,128	0.00%
2021/11/11	11	221.95	10	219.95	220.00	1	10,218	0.01%
2021/11/10	10	218.35	10	218.85	219.50	0	10,290	0.00%
2021/11/09	21	226.50	13	226.92	221.50	8	10,373	0.08%
2021/11/08	3	216.00	6	214.08	216.00	-3	10,265	-0.03%
2021/11/05	3	212.50	1	213.50	211.50	2	10,462	0.02%
2021/11/03	12	206.58	1	210.50	208.50	11	10,766	0.10%
2021/11/02	0	0.00	2	201.75	200.50	-2	10,905	-0.02%
2021/11/01	4	210.88	3	209.50	208.50	1	11,120	0.01%
2021/10/29	2	218.00	3	214.00	213.00	-1	11,295	-0.01%
2021/10/28	3	214.67	7	216.93	216.50	-4	11,663	-0.03%
2021/10/27	1	203.50	2	203.75	205.00	-1	11,675	-0.01%
2021/10/26	8	199.19	16	200.16	199.50	-8	11,770	-0.07%
2021/10/25	26	189.79	13	193.35	193.50	13	11,769	0.11%
2021/10/22	3	191.33	3	192.50	191.00	0	11,912	0.00%
2021/10/21	12	200.25	11	198.14	194.50	1	12,062	0.01%
2021/10/20	3	193.00	1	195.00	193.50	2	12,121	0.02%
2021/10/19	2	192.00	2	192.25	191.00	0	12,609	0.00%
2021/10/18	4	186.63	10	185.85	185.50	-6	12,719	-0.05%
2021/10/15	2	185.00	2	192.00	185.00	0	12,805	0.00%
2021/10/14	2	182.00	9	180.67	184.00	-7	12,805	-0.05%
2021/10/13	9	178.00	8	183.63	177.00	1	12,715	0.01%
2021/10/12	8	184.19	3	189.33	181.50	5	12,664	0.04%
2021/10/08	10	194.30	1	193.00	188.50	9	12,660	0.07%
2021/10/07	2	193.75	2	195.50	191.50	0	12,590	0.00%
2021/10/06	32	193.16	37	193.34	189.00	-5	12,516	-0.04%
2021/10/05	6	180.50	2	184.50	195.50	4	12,300	0.03%
2021/10/04	2	180.50	5	183.70	178.00	-3	12,103	-0.02%
2021/10/01	1	197.00	36	190.57	189.50	-35	12,057	-0.29%
2021/09/30	6	192.83	4	189.00	195.50	2	12,032	0.02%
2021/09/29	1	200.50	0	0.00	199.00	1	12,076	0.01%
2021/09/28	20	214.60	16	213.91	208.50	4	12,365	0.03%
2021/09/27	3	213.00	0	0.00	214.00	3	12,396	0.02%
2021/09/24	3	208.33	11	205.36	207.50	-8	12,606	-0.06%
2021/09/23	4	204.13	1	206.00	201.50	3	12,705	0.02%
2021/09/22	10	201.75	5	200.60	200.50	5	12,799	0.04%
2021/09/17	3	213.00	2	213.00	213.50	1	12,770	0.01%
2021/09/16	1	208.50	0	0.00	206.00	1	12,761	0.01%
2021/09/15	3	206.00	3	204.33	210.50	0	12,800	0.00%
2021/09/10	14	213.71	13	214.85	218.00	1	13,122	0.01%
2021/09/09	2	214.25	1	214.00	213.50	1	13,053	0.01%
2021/09/08	4	213.50	5	208.20	207.00	-1	13,004	-0.01%
2021/09/07	6	216.83	5	215.80	213.00	1	13,018	0.01%
2021/09/06	41	214.54	38	216.05	212.00	3	13,121	0.02%
2021/09/03	10	232.65	5	233.30	231.50	5	13,002	0.04%
2021/09/02	0	0.00	16	237.13	228.00	-16	13,116	-0.12%
2021/09/01	29	236.52	10	235.85	237.00	19	13,352	0.14%
2021/08/31	12	232.08	2	232.25	229.00	10	13,326	0.08%
2021/08/30	2	223.50	2	226.50	226.50	0	13,286	0.00%
2021/08/27	12	225.96	14	225.50	226.50	-2	13,384	-0.01%
2021/08/26	7	224.43	7	231.21	226.00	0	13,595	0.00%
2021/08/25	13	223.08	36	225.60	232.00	-23	13,844	-0.17%
2021/08/24	5	225.00	19	224.32	222.50	-14	14,243	-0.10%
2021/08/23	18	235.39	19	234.63	234.00	-1	14,417	-0.01%
2021/08/20	7	229.57	7	228.43	228.00	0	14,704	0.00%
2021/08/19	6	230.00	5	234.00	221.00	1	15,041	0.01%
2021/08/18	21	234.81	16	239.41	245.50	5	15,380	0.03%
2021/08/17	4	264.50	3	259.17	248.00	1	15,221	0.01%
2021/08/16	5	265.60	10.2	266.81	263.50	-5.2	15,504	-0.03%
2021/08/13	17	272.68	1	274.50	266.50	16	15,771	0.10%
2021/08/12	12	281.88	5	282.10	277.00	7	16,288	0.04%
2021/08/11	64	285.09	10.6	292.83	281.00	53.4	16,540	0.32%
2021/08/10	28	292.20	465	294.90	293.50	-437	16,531	-2.64%	大賣/鉅額交易
2021/08/09	3	311.83	8.1	311.90	291.00	-5.1	16,737	-0.03%
2021/08/06	17	313.18	9	313.61	308.00	8	17,109	0.05%
2021/08/05	17	312.18	29	310.02	313.00	-12	17,368	-0.07%
2021/08/04	17	304.91	13	303.50	311.50	4	17,775	0.02%
2021/08/03	26	307.33	17	307.82	302.50	9	17,640	0.05%
2021/08/02	19	306.26	54.1	297.89	308.00	-35.1	17,509	-0.20%
2021/07/30	32	282.33	34	288.37	280.00	-2	17,665	-0.01%
2021/07/29	12	276.08	9	278.72	277.00	3	17,938	0.02%
2021/07/28	31	280.42	8	283.38	275.00	23	17,987	0.13%
2021/07/27	32.1	303.35	185.1	310.00	294.00	-153	18,201	-0.84%	大賣/鉅額交易
2021/07/26	53	311.85	26.2	306.50	308.00	26.8	18,245	0.15%
2021/07/23	65	303.58	60	304.13	293.00	5	18,170	0.03%
2021/07/22	6	278.92	17	282.50	292.00	-11	17,903	-0.06%
2021/07/21	17	275.82	12	276.38	265.50	5	17,884	0.03%
2021/07/20	22	282.45	3	291.50	280.00	19	17,950	0.11%
2021/07/19	13	297.04	2	294.25	298.00	11	18,202	0.06%
2021/07/16	6	298.25	10	298.15	293.00	-4	18,493	-0.02%
2021/07/15	3	295.00	2	294.75	294.50	1	18,749	0.01%
2021/07/14	4	293.88	42	298.00	297.50	-38	18,984	-0.20%
2021/07/13	45.1	296.06	15	304.33	290.00	30.1	19,197	0.16%
2021/07/12	12	304.58	1	310.00	301.00	11	19,561	0.06%
2021/07/09	3	309.83	2	307.25	303.00	1	19,967	0.01%
2021/07/08	11	316.50	20	315.48	313.00	-9	20,442	-0.04%
2021/07/07	5	314.90	5	318.70	311.50	0	20,778	0.00%
2021/07/06	16.1	329.37	42	332.00	318.00	-25.9	21,045	-0.12%
2021/07/05	74	336.38	45	335.88	334.00	29	21,315	0.14%
2021/07/02	23	320.00	14	319.82	319.50	9	21,064	0.04%
2021/07/01	16	314.09	11	315.64	311.00	5	20,890	0.02%
2021/06/30	6	307.50	18	305.69	307.50	-12	20,642	-0.06%
2021/06/29	14	297.79	90	298.71	295.50	-76	20,487	-0.37%
2021/06/28	3	296.00	17	292.44	295.00	-14	20,342	-0.07%
2021/06/25	6	293.92	5	293.51	290.00	1	20,256	0.00%
2021/06/24	24	291.27	45	290.26	293.00	-21	20,188	-0.10%
2021/06/23	42	294.18	5	293.20	293.00	37	20,102	0.18%
2021/06/22	24	294.58	23	289.98	283.00	1	19,932	0.01%
2021/06/21	3	304.47	3	299.00	290.00	0	19,755	0.00%
2021/06/18	4	317.88	3	322.50	315.50	1	19,568	0.01%
2021/06/17	6	317.83	4	319.00	319.00	2	19,999	0.01%
2021/06/16	31	329.48	20	326.25	320.00	11	20,601	0.05%
2021/06/15	33	332.67	38	333.58	337.50	-5	20,655	-0.02%
2021/06/11	5	321.10	1	328.80	319.00	4	20,896	0.02%
2021/06/10	76	328.64	9	328.51	320.50	67	21,010	0.32%
2021/06/09	9	314.06	10.1	317.43	325.00	-1.1	21,136	-0.01%
2021/06/08	8	315.25	21	313.69	309.50	-13	21,276	-0.06%
2021/06/07	24	311.96	27	312.37	308.00	-3	21,834	-0.01%
2021/06/04	13	317.77	27	317.11	315.00	-14	22,590	-0.06%
2021/06/03	38	319.61	17	318.35	317.50	21	23,132	0.09%
2021/06/02	11	307.41	8	307.75	308.00	3	22,840	0.01%
2021/06/01	15.1	334.24	10	330.65	312.50	5.1	22,469	0.02%
2021/05/31	20	337.60	31	337.71	334.00	-11	21,876	-0.05%
2021/05/28	5	334.60	26.2	332.47	330.00	-21.2	21,498	-0.10%
2021/05/27	16.2	314.50	38.2	318.80	321.50	-22	21,043	-0.10%
2021/05/26	23	315.17	16	312.22	307.00	7	20,405	0.03%
2021/05/25	5	297.00	87.4	292.89	303.50	-82.4	19,806	-0.42%
2021/05/24	173	271.85	276.4	274.29	276.00	-103.4	19,478	-0.53%	大買/大賣/鉅額交易
2021/05/21	11.1	247.76	96	254.48	251.00	-84.9	19,083	-0.44%
2021/05/20	163	253.71	70.1	254.61	250.00	92.9	18,717	0.50%	大買/
2021/05/19	5	254.00	5.2	252.95	254.50	-0.2	19,163	0.00%
2021/05/18	23	224.13	12.4	224.74	231.50	10.7	19,224	0.06%
2021/05/17	9.1	227.85	14	224.71	210.50	-4.9	18,991	-0.03%
2021/05/14	50.1	246.87	76.1	239.62	232.00	-26	20,039	-0.13%
2021/05/13	5	235.40	3.1	236.77	231.00	1.9	21,065	0.01%
2021/05/12	17.4	254.35	7.3	244.39	232.50	10.1	21,372	0.05%
2021/05/11	6.4	262.14	2.1	262.42	258.00	4.3	21,211	0.02%
2021/05/10	12.1	306.26	6.2	298.87	286.50	5.9	21,479	0.03%
2021/05/07	17	292.76	8.2	298.02	303.50	8.8	21,618	0.04%
2021/05/06	10.3	283.24	13.1	284.39	276.00	-2.8	21,705	-0.01%
2021/05/05	5.4	306.90	6	314.83	287.50	-0.6	21,753	0.00%
2021/05/04	25.1	310.81	16.2	310.88	319.00	8.9	21,894	0.04%
2021/05/03	2.6	321.09	8.3	323.35	306.50	-5.8	21,659	-0.03%
2021/04/29	2.2	332.02	1	343.50	330.00	1.2	21,393	0.01%
2021/04/28	40.2	355.03	34	345.28	333.00	6.2	21,104	0.03%
2021/04/27	38	369.45	48.1	356.16	354.00	-10.1	20,840	-0.05%
2021/04/26	5	373.60	5	377.00	371.00	0	20,640	0.00%
2021/04/23	44	370.39	30	372.38	377.00	14	20,423	0.07%
2021/04/22	2.2	367.04	0	0.00	350.00	2.2	20,056	0.01%
2021/04/21	8.1	362.19	4	361.50	377.50	4.1	19,774	0.02%
2021/04/20	24	373.77	65	367.64	366.50	-41	19,463	-0.21%
2021/04/19	3	368.17	11	370.32	364.00	-8	19,179	-0.04%
2021/04/16	2.1	380.45	6.2	383.84	379.00	-4.1	18,902	-0.02%
2021/04/15	4	334.00	5	338.30	356.00	-1	19,346	-0.01%
2021/04/14	56	330.52	8	354.88	335.50	48	19,082	0.25%
2021/04/13	47	354.28	13	351.23	352.00	34	18,903	0.18%
2021/04/12	7.3	347.18	8	345.81	330.00	-0.7	18,907	0.00%
2021/04/09	16	385.31	3	373.00	366.50	13	18,943	0.07%
2021/04/08	0	0.00	1	359.00	371.00	-1	18,524	-0.01%
2021/04/06	0	0.00	1	312.00	325.00	-1	18,440	-0.01%
2021/04/01	2	289.00	1	299.00	300.50	1	18,437	0.01%
2021/03/31	0	0.00	11	295.55	287.00	-11	18,432	-0.06%
2021/03/26	0	0.00	1	292.00	292.00	-1	18,561	-0.01%
2021/03/23	0	0.00	50	275.00	270.00	-50	18,732	-0.27%
2021/03/22	27	294.30	13	294.00	284.00	14	18,926	0.07%
2021/03/19	28	287.96	7	292.66	290.00	21	18,728	0.11%
2021/03/18	3	272.50	8	273.63	276.00	-5	18,083	-0.03%
2021/03/17	4	257.16	17.1	264.12	251.00	-13	17,879	-0.07%
2021/03/16	5	251.50	12	255.63	256.50	-7	18,194	-0.04%
2021/03/15	2	219.75	6	223.25	233.50	-4	18,008	-0.02%
2021/03/12	91.1	215.10	83	213.46	212.50	8.1	17,699	0.05%
2021/03/11	22	204.82	27	208.93	209.00	-5	17,452	-0.03%
2021/03/10	52	207.05	39	213.01	199.00	13	16,910	0.08%
2021/03/09	55	196.54	17	198.82	203.50	38	16,298	0.23%
2021/03/03	1	219.50	0	0.00	221.00	1	15,862	0.01%
2021/02/25	0	0.00	2	203.50	203.50	-2	16,294	-0.01%
2021/02/22	0	0.00	20	200.50	198.00	-20	16,499	-0.12%
2021/02/19	24	213.88	15	215.93	206.50	9	16,482	0.05%
2021/02/18	9	200.83	10	202.25	208.00	-1	15,374	-0.01%
2021/02/17	2	189.00	1	189.50	189.50	1	14,929	0.01%
2021/02/05	103	164.33	95	165.39	172.50	8	14,868	0.05%	大買/
2021/02/04	83	152.31	79	154.23	157.00	4	13,420	0.03%
2021/02/03	16	142.72	30.1	142.91	146.00	-14.1	11,733	-0.12%
2021/02/02	21	135.21	22	134.95	133.00	-1	10,947	-0.01%
2021/02/01	5	128.20	6	130.58	130.50	-1	10,411	-0.01%
2021/01/29	21	133.88	13	135.73	127.00	8	10,001	0.08%
2021/01/28	9.1	134.07	18	136.47	136.00	-9	9,454	-0.09%
2021/01/27	6	126.83	0	0.00	127.00	6	8,914	0.07%
2021/01/26	6	133.50	2	129.50	126.00	4	8,380	0.05%
2021/01/25	3	141.50	6	149.50	139.50	-3	7,997	-0.04%
2021/01/22	0	0.00	1	157.00	155.00	-1	7,810	-0.01%
2021/01/21	0	0.00	1	152.00	152.00	-1	7,793	-0.01%
2021/01/20	6	159.50	0	0.00	142.50	6	7,772	0.08%
2021/01/18	0	0.00	2	149.50	156.50	-2	7,787	-0.03%
2021/01/15	0	0.00	2	156.00	154.50	-2	7,836	-0.03%
2021/01/14	0	0.00	1	152.50	155.00	-1	7,819	-0.01%
2021/01/13	0	0.00	1	145.00	143.00	-1	7,769	-0.01%
2021/01/12	0	0.00	2	136.00	136.00	-2	7,745	-0.03%
2021/01/11	0	0.00	14	143.11	142.00	-14	7,744	-0.18%
2021/01/08	49	150.86	27	151.98	141.50	22	7,744	0.28%
2021/01/07	5	142.00	5	140.20	147.00	0	6,863	0.00%
2021/01/06	6	135.92	4	135.00	134.00	2	6,667	0.03%
2021/01/05	11	137.05	9	136.56	143.00	2	6,362	0.03%
2021/01/04	16	131.69	14	131.46	135.00	2	6,202	0.03%
2020/12/31	1	122.50	0	0.00	123.00	1	5,860	0.02%
2020/12/28	0	0.00	1	105.50	107.00	-1	5,838	-0.02%
2020/12/25	0	0.00	5	103.00	103.00	-5	5,819	-0.09%
2020/12/18	1	94.00	12	92.50	92.00	-11	5,652	-0.19%
2020/12/17	1	87.00	1	87.00	92.60	0	5,630	0.00%
2020/12/16	29	86.61	38	86.04	84.20	-9	5,657	-0.16%
2020/12/15	31	85.83	37	85.15	86.20	-6	5,516	-0.11%
2020/12/14	12	78.40	0	0.00	78.40	12	5,225	0.23%
2020/12/10	39	64.26	47	64.14	64.90	-8	5,154	-0.16%
2020/12/09	1	63.20	0	0.00	63.20	1	4,332	0.02%
2020/12/07	0	0.00	5	52.30	52.30	-5	4,200	-0.12%
2020/12/04	3	47.25	0	0.00	47.60	3	3,960	0.08%
2020/12/03	0	0.00	7	47.35	46.30	-7	3,815	-0.18%
2020/12/02	1	44.50	8	44.84	43.75	-7	3,568	-0.20%
2020/12/01	2	43.13	0	0.00	43.10	2	3,575	0.06%
2020/11/27	0	0.00	6	42.85	42.45	-6	3,643	-0.16%
2020/11/26	1	41.60	11	41.16	41.75	-10	3,505	-0.29%
2020/11/25	9	41.50	8	41.33	41.60	1	3,338	0.03%
2020/11/23	0	0.00	21	38.89	38.90	-21	2,993	-0.70%
2020/11/20	59	38.61	15	38.87	38.35	44	3,003	1.46%
2020/11/19	16	39.15	8	38.65	39.30	8	2,904	0.28%
2020/11/18	4	38.25	4	38.25	37.80	0	2,800	0.00%
2020/11/16	6	37.45	1	37.40	37.45	5	2,768	0.18%
2020/11/12	0	0.00	3	37.30	36.35	-3	2,774	-0.11%
2020/11/10	3	36.80	30	37.00	36.30	-27	2,799	-0.96%
2020/11/09	30	36.48	0	0.00	36.60	30	2,771	1.08%
2020/11/05	0	0.00	5	35.60	35.55	-5	2,839	-0.18%
2020/11/03	1	34.90	2	34.90	35.25	-1	2,887	-0.03%
2020/11/02	2	34.50	0	0.00	34.45	2	2,914	0.07%
2020/10/29	0	0.00	1	34.85	35.40	-1	3,058	-0.03%
2020/10/26	4	37.80	14	37.56	37.40	-10	3,045	-0.33%
2020/10/23	2	37.10	1	36.40	37.05	1	3,018	0.03%
2020/10/19	1	36.40	1	37.00	36.65	0	2,963	0.00%
2020/10/16	1	36.10	0	0.00	36.00	1	2,947	0.03%
2020/10/15	0	0.00	5	36.65	36.45	-5	2,932	-0.17%
2020/10/14	0	0.00	15	36.82	36.85	-15	2,918	-0.51%
2020/10/13	0	0.00	1	37.30	37.15	-1	2,893	-0.03%
2020/10/12	28	38.79	13	38.45	38.10	15	2,832	0.53%
2020/10/08	7	36.87	1	37.15	37.25	6	2,580	0.23%
2020/10/07	1	36.60	1	37.25	36.20	0	2,510	0.00%
2020/10/05	0	0.00	3	34.85	35.00	-3	2,456	-0.12%
2020/09/30	3	34.55	0	0.00	34.75	3	2,506	0.12%
2020/09/24	0	0.00	4	34.85	34.50	-4	2,699	-0.15%
2020/09/21	7	37.46	52	36.80	37.20	-45	2,802	-1.61%
2020/09/18	53	36.88	7	37.09	36.45	46	2,706	1.70%
2020/09/10	42	36.68	40	35.52	35.55	2	2,668	0.07%
2020/09/07	1	37.00	0	0.00	35.95	1	2,538	0.04%
2020/09/04	4	37.50	0	0.00	38.20	4	2,461	0.16%
2020/09/03	12	37.11	4	36.75	36.70	8	2,313	0.35%
2020/09/01	1	33.75	0	0.00	33.75	1	2,205	0.05%
2020/08/26	0	0.00	1	34.20	34.15	-1	2,197	-0.05%
2020/08/21	1	31.40	0	0.00	31.90	1	2,100	0.05%
2020/08/06	5	36.38	8	35.44	35.40	-3	1,796	-0.17%
2020/08/05	5	35.85	0	0.00	36.30	5	1,762	0.28%
2020/08/04	11	35.53	7	36.77	37.00	4	1,701	0.24%
2020/07/28	0	0.00	1	31.80	31.50	-1	1,521	-0.07%
2020/07/10	0	0.00	3	34.57	34.00	-3	1,387	-0.22%
2020/07/09	0	0.00	1	35.40	35.00	-1	1,367	-0.07%
2020/07/08	2	34.75	0	0.00	34.85	2	1,329	0.15%
2020/07/06	0	0.00	1	34.65	34.50	-1	1,242	-0.08%
2020/07/01	0	0.00	3	33.25	33.50	-3	998	-0.30%
2020/06/24	4	31.78	1	32.10	31.50	3	883	0.34%
2020/06/19	0	0.00	2	29.05	29.00	-2	775	-0.26%
2020/06/12	2	27.50	0	0.00	27.90	2	811	0.25%
2020/06/11	3	29.12	0	0.00	28.20	3	812	0.37%
2020/06/09	10	30.13	10	30.38	30.05	0	811	0.00%
2020/06/08	2	29.63	1	29.80	29.55	1	780	0.13%
2020/05/21	0	0.00	5	28.09	28.00	-5	706	-0.71%
2020/05/11	1	28.30	0	0.00	28.25	1	680	0.15%
2020/03/19	0	0.00	3	20.65	19.30	-3	795	-0.38%
2020/03/13	3	24.70	1	24.70	25.20	2	1,043	0.19%
2020/03/12	3	28.30	0	0.00	27.40	3	1,052	0.28%
2020/03/10	0	0.00	8	30.80	30.80	-8	1,046	-0.76%
2020/03/09	0	0.00	1	31.40	30.85	-1	1,045	-0.10%
2020/03/04	0	0.00	8	31.96	31.95	-8	1,107	-0.72%
2020/03/03	0	0.00	2	32.20	32.20	-2	1,109	-0.18%
2020/02/27	1	32.05	0	0.00	32.10	1	1,103	0.09%
2020/02/26	0	0.00	2	33.10	33.10	-2	1,103	-0.18%
2020/02/25	0	0.00	7	33.13	33.10	-7	1,105	-0.63%
2020/02/24	8	33.50	0	0.00	33.50	8	1,105	0.72%
2020/02/07	0	0.00	20	33.40	33.25	-20	1,264	-1.58%
2020/02/06	0	0.00	17	34.15	34.15	-17	1,267	-1.34%
2020/01/31	0	0.00	25	33.85	33.85	-25	1,313	-1.90%
2019/12/30	0	0.00	1	38.15	37.80	-1	2,287	-0.04%
2019/12/27	1	38.30	0	0.00	38.15	1	2,289	0.04%
2019/12/13	49	40.16	26	39.84	39.10	23	2,239	1.03%
2019/12/12	2	39.20	0	0.00	39.40	2	1,992	0.10%
2019/12/10	6	38.50	0	0.00	38.50	6	1,953	0.31%
2019/12/09	3	39.33	3	39.28	39.05	0	1,949	0.00%
2019/12/06	11	38.70	0	0.00	38.65	11	1,922	0.57%
2019/12/04	10	38.05	0	0.00	38.00	10	1,906	0.52%
2019/12/03	1	38.70	0	0.00	38.70	1	1,904	0.05%
2019/12/02	0	0.00	1	38.10	38.55	-1	1,860	-0.05%
2019/11/27	1	37.65	5	37.80	37.65	-4	1,914	-0.21%
2019/11/19	10	38.45	0	0.00	38.45	10	2,002	0.50%
2019/11/18	0	0.00	1	38.35	38.40	-1	2,010	-0.05%
2019/11/15	11	38.60	1	39.05	39.05	10	2,007	0.50%
2019/11/14	20	37.25	0	0.00	38.05	20	1,961	1.02%
2019/10/28	1	41.20	22	41.40	41.40	-21	1,739	-1.21%
2019/10/24	4	41.00	0	0.00	41.05	4	1,558	0.26%
2019/10/23	1	40.80	4	40.61	40.80	-3	1,434	-0.21%
2019/10/18	3	39.03	1	39.10	39.50	2	1,178	0.17%
2019/10/15	1	37.70	0	0.00	37.30	1	961	0.10%
2019/09/25	5	38.60	5	38.72	38.45	0	935	0.00%
2019/09/16	1	38.05	0	0.00	38.00	1	940	0.11%
2019/08/30	7	40.31	2	40.53	39.85	5	977	0.51%
2019/08/29	2	40.70	2	40.55	40.70	0	943	0.00%
2019/08/28	0	0.00	1	40.50	40.50	-1	926	-0.11%
2019/08/20	1	38.80	0	0.00	38.70	1	991	0.10%
2019/08/13	5	37.04	0	0.00	36.85	5	1,006	0.50%
2019/08/07	5	37.20	0	0.00	36.85	5	1,070	0.47%
2019/08/05	3	37.20	0	0.00	37.15	3	1,115	0.27%
2019/08/02	3	38.90	0	0.00	38.85	3	1,131	0.27%
2019/07/30	3	39.40	0	0.00	39.40	3	1,163	0.26%
2019/07/29	5	40.20	0	0.00	40.25	5	1,176	0.42%
2019/07/23	5	41.00	0	0.00	40.30	5	1,199	0.42%
2019/07/18	2	40.60	2	40.15	39.80	0	1,431	0.00%
2019/07/16	0	0.00	12	39.06	39.30	-12	1,431	-0.84%
2019/07/11	0	0.00	1	39.05	38.85	-1	1,629	-0.06%
2019/07/10	1	38.70	0	0.00	38.65	1	1,671	0.06%
2019/07/09	1	39.80	0	0.00	39.10	1	1,678	0.06%
2019/07/08	11	40.56	4	40.05	39.90	7	1,721	0.41%
2019/07/05	0	0.00	3	40.80	40.70	-3	1,739	-0.17%
2019/07/01	0	0.00	1	39.40	39.05	-1	1,891	-0.05%
2019/06/21	1	39.40	0	0.00	39.00	1	2,060	0.05%
2019/06/19	0	0.00	1	39.30	39.40	-1	2,146	-0.05%
2019/06/18	0	0.00	3	38.92	38.80	-3	2,174	-0.14%
2019/06/17	0	0.00	1	38.50	38.60	-1	2,277	-0.04%
2019/06/12	1	38.00	0	0.00	38.00	1	2,502	0.04%
2019/06/11	0	0.00	16	37.90	38.15	-16	2,506	-0.64%
2019/06/06	0	0.00	5	38.05	37.65	-5	2,505	-0.20%
2019/06/05	0	0.00	3	38.60	38.15	-3	2,499	-0.12%
2019/06/04	1	38.40	0	0.00	37.65	1	2,471	0.04%
2019/06/03	0	0.00	1	39.95	38.50	-1	2,463	-0.04%
2019/05/31	2	39.85	5	39.24	40.15	-3	2,416	-0.12%
2019/05/17	4	39.59	5	39.55	38.35	-1	2,477	-0.04%
2019/05/14	0	0.00	5	38.35	39.10	-5	2,554	-0.20%
2019/05/13	5	39.92	0	0.00	39.50	5	2,535	0.20%
2019/05/06	2	44.65	0	0.00	44.00	2	2,436	0.08%
2019/05/03	2	45.20	0	0.00	46.00	2	2,408	0.08%
2019/04/29	5	46.10	0	0.00	45.00	5	2,367	0.21%
2019/04/25	6	48.67	19	48.94	49.05	-13	2,243	-0.58%
2019/04/22	16	47.20	0	0.00	47.00	16	2,035	0.79%
2019/04/19	0	0.00	6	46.25	46.70	-6	2,012	-0.30%
2019/04/18	3	47.20	8	47.01	45.50	-5	1,996	-0.25%
2019/04/17	26	48.44	2	47.43	47.30	24	1,952	1.23%
2019/04/16	6	46.23	7	47.25	47.80	-1	1,801	-0.06%
2019/04/15	2	45.50	0	0.00	45.65	2	1,755	0.11%
2019/04/12	6	46.65	3	46.65	45.85	3	1,733	0.17%
2019/04/11	2	47.33	0	0.00	46.90	2	1,685	0.12%
2019/04/10	0	0.00	3	47.75	47.90	-3	1,651	-0.18%
2019/04/09	3	47.27	2	47.70	47.15	1	1,591	0.06%
2019/04/08	3	47.05	4	47.08	47.00	-1	1,563	-0.06%
2019/04/03	9	47.35	10	47.20	47.05	-1	1,534	-0.07%
2019/04/02	10	45.45	0	0.00	46.00	10	1,449	0.69%
2019/04/01	2	44.80	0	0.00	44.80	2	1,403	0.14%
2019/03/28	0	0.00	1	45.00	44.70	-1	1,351	-0.07%
2019/03/26	2	47.40	4	47.50	46.95	-2	1,324	-0.15%
2019/03/25	2	47.65	1	47.50	47.90	1	1,309	0.08%
2019/03/22	0	0.00	3	47.50	48.70	-3	1,272	-0.24%
2019/03/21	2	48.18	10	47.98	48.00	-8	1,218	-0.66%
2019/03/20	13	48.28	10	47.25	48.30	3	1,163	0.26%
2019/03/19	10	43.50	7	44.54	46.35	3	1,030	0.29%
2019/03/18	5	42.40	0	0.00	44.10	5	896	0.56%
2019/03/07	1	40.25	0	0.00	39.55	1	907	0.11%
2019/03/05	0	0.00	1	40.80	40.60	-1	967	-0.10%
2019/03/04	0	0.00	1	40.80	40.55	-1	968	-0.10%
2019/02/27	1	41.45	2	41.85	41.30	-1	960	-0.10%
2019/02/26	3	42.25	0	0.00	41.90	3	957	0.31%
2019/02/25	0	0.00	1	41.15	41.35	-1	953	-0.10%
2019/02/22	1	41.65	0	0.00	41.45	1	989	0.10%
2019/02/21	0	0.00	5	40.68	40.85	-5	960	-0.52%
2019/02/19	4	40.06	0	0.00	40.20	4	941	0.42%
2019/02/18	0	0.00	3	40.02	40.15	-3	935	-0.32%
2019/02/15	1	39.95	5	40.52	39.70	-4	921	-0.43%
2019/02/14	3	40.92	1	41.95	40.85	2	898	0.22%
2019/02/13	6	40.10	0	0.00	42.00	6	858	0.70%
2019/01/22	0	0.00	1	37.30	37.45	-1	997	-0.10%
2019/01/21	1	37.80	0	0.00	37.65	1	1,015	0.10%
2019/01/10	0	0.00	1	37.55	37.35	-1	1,323	-0.08%
2019/01/09	1	36.60	0	0.00	36.60	1	1,396	0.07%
2018/12/14	0	0.00	15	36.98	36.95	-15	1,430	-1.05%
2018/12/12	15	37.70	0	0.00	37.60	15	1,430	1.05%
2018/12/10	0	0.00	4	36.46	36.50	-4	1,447	-0.28%
2018/12/07	3	36.75	5	37.02	36.80	-2	1,446	-0.14%
2018/12/06	0	0.00	7	36.54	36.25	-7	1,445	-0.48%
2018/12/05	12	39.51	0	0.00	39.15	12	1,419	0.85%
2018/12/04	0	0.00	10	41.45	40.60	-10	1,419	-0.70%
2018/12/03	10	40.00	1	39.65	39.90	9	1,402	0.64%
2018/11/28	0	0.00	2	39.23	38.95	-2	1,318	-0.15%
2018/11/22	4	39.23	3	38.98	38.40	1	1,290	0.08%
2018/11/21	2	37.60	0	0.00	38.80	2	1,246	0.16%
2018/11/05	0	0.00	1	39.30	38.80	-1	1,212	-0.08%
2018/11/02	1	40.80	0	0.00	40.10	1	1,212	0.08%
2018/10/29	0	0.00	2	35.55	35.70	-2	1,124	-0.18%
2018/10/26	1	37.50	2	37.60	37.05	-1	1,136	-0.09%
2018/10/24	1	39.00	35	39.30	40.00	-34	1,057	-3.21%
2018/10/23	11	38.64	0	0.00	38.25	11	995	1.11%
2018/10/18	0	0.00	1	37.80	37.75	-1	885	-0.11%