天鈺 (4961)-第一金-高雄券商分點個股進出

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
838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－第一金-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄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
2024/04/23	1	229.00	0	0.00	236.50	1	3,182	0.03%
2024/04/22	0	0.00	1	229.00	222.50	-1	3,168	-0.03%
2024/04/19	0	0.00	2	234.00	231.50	-2	3,153	-0.06%
2024/04/18	1	245.00	1	245.00	244.00	0	3,107	0.00%
2024/04/17	0	0.00	1	254.50	251.50	-1	3,066	-0.03%
2024/04/16	1	253.00	1	254.00	253.50	0	3,044	0.00%
2024/04/15	2	257.00	0	0.00	261.50	2	3,024	0.07%
2024/04/12	1	259.00	3	258.50	259.00	-2	3,005	-0.07%
2024/04/11	0	0.00	1	255.50	253.50	-1	2,986	-0.03%
2024/04/09	1	262.00	0	0.00	260.50	1	2,958	0.03%
2024/04/08	1	266.00	0	0.00	266.50	1	2,939	0.03%
2024/04/03	1.1	269.47	0	0.00	268.50	1.1	2,903	0.04%
2024/04/02	1	280.00	2	277.25	277.50	-1	2,859	-0.03%
2024/04/01	3	277.00	2	278.25	276.50	1	2,842	0.04%
2024/03/29	1	274.00	2.1	268.80	268.00	-1.1	2,813	-0.04%
2024/03/28	0.1	275.00	2	276.50	270.00	-1.9	2,784	-0.07%
2024/03/27	4	278.75	14	281.04	283.00	-10	2,719	-0.37%
2024/03/26	3.1	268.61	3	268.17	264.00	0.1	2,546	0.00%
2024/03/25	3	263.00	6	259.17	258.00	-3	2,437	-0.12%
2024/03/21	1	262.50	0	0.00	260.50	1	2,443	0.04%
2024/03/20	7	266.57	2	262.50	260.00	5	2,472	0.20%
2024/03/19	4.1	261.22	6	259.17	265.00	-1.9	2,457	-0.08%
2024/03/18	4	268.12	4	262.13	261.00	0	2,431	0.00%
2024/03/15	5	259.60	6	261.00	262.50	-1	2,310	-0.04%
2024/03/14	13	259.31	1	256.50	254.00	12	2,195	0.55%
2024/03/13	7	255.36	4	250.50	250.00	3	2,116	0.14%
2024/03/12	1	250.00	3	258.00	250.00	-2	2,063	-0.10%
2024/03/11	0	0.00	4	255.38	251.50	-4	1,948	-0.21%
2024/03/08	0	0.00	1	232.00	236.50	-1	1,878	-0.05%
2024/03/07	1	230.50	0	0.00	230.00	1	1,949	0.05%
2024/03/06	0	0.00	1	239.50	237.50	-1	2,002	-0.05%
2024/03/05	0	0.00	1	241.00	242.50	-1	2,150	-0.05%
2024/03/04	0	0.00	1.1	251.84	245.00	-1.1	2,174	-0.05%
2024/03/01	0.5	243.70	0	0.00	243.50	0.5	2,180	0.02%
2024/02/29	0	0.00	1	239.50	241.50	-1	2,200	-0.05%
2024/02/23	1	252.00	1	249.50	245.50	0	2,188	0.00%
2024/02/22	2	253.00	0	0.00	251.00	2	2,187	0.09%
2024/02/21	2	257.25	1	257.50	254.50	1	2,192	0.05%
2024/02/20	0	0.00	3	256.33	262.50	-3	2,163	-0.14%
2024/02/19	1	240.00	0	0.00	239.00	1	2,019	0.05%
2024/02/15	0	227.00	0	0.00	233.00	0	2,078	0.00%
2024/02/05	1	231.50	0	0.00	229.00	1	2,081	0.05%
2024/01/25	0.5	238.00	0	0.00	236.50	0.5	2,257	0.02%
2024/01/19	0	0.00	0.1	237.00	235.50	-0.1	2,354	0.00%
2024/01/05	1	245.00	0	0.00	244.50	1	2,379	0.04%
2024/01/04	1	242.00	0	0.00	243.00	1	2,383	0.04%
2024/01/02	1	252.50	0	0.00	251.50	1	2,405	0.04%
2023/12/29	0.4	258.00	0	0.00	257.50	0.4	2,425	0.01%
2023/12/28	3	260.00	0	0.00	259.00	3	2,474	0.12%
2023/12/25	1	261.00	0	265.50	260.50	1	2,611	0.04%
2023/12/22	1	260.50	0	0.00	262.50	1	2,729	0.04%
2023/12/21	0	0.00	1	258.00	255.00	-1	2,823	-0.04%
2023/12/20	0	256.00	0	0.00	254.50	0	2,821	0.00%
2023/12/18	1	254.99	0	0.00	259.50	1	2,906	0.04%
2023/12/15	1.1	257.48	0	0.00	256.00	1.1	2,993	0.04%
2023/12/14	2	260.00	2	261.00	259.00	0	3,121	0.00%
2023/12/13	2	266.75	3	265.42	261.50	-1	3,094	-0.03%
2023/12/12	2	275.00	5	274.30	269.00	-3	3,389	-0.09%
2023/12/07	1	291.00	0	0.00	285.00	1	3,560	0.03%
2023/12/05	1	285.50	0	0.00	284.50	1	3,548	0.03%
2023/12/04	8	291.69	6	294.17	291.00	2	3,546	0.06%
2023/12/01	1	283.00	1	291.00	289.50	0	3,492	0.00%
2023/11/30	6	293.83	3	287.00	282.50	3	3,460	0.09%
2023/11/29	1	278.00	0	0.00	277.00	1	3,370	0.03%
2023/11/22	0	0.00	1	275.50	273.50	-1	3,288	-0.03%
2023/11/21	0	0.00	2	278.00	275.50	-2	3,282	-0.06%
2023/11/20	0	0.00	1	275.50	281.00	-1	3,268	-0.03%
2023/11/17	1	266.00	2	270.75	277.00	-1	3,247	-0.03%
2023/11/16	0	0.00	2	259.50	258.00	-2	3,171	-0.06%
2023/11/15	1	265.00	0	0.00	264.50	1	3,184	0.03%
2023/11/14	1	254.50	1	257.00	262.50	0	3,178	0.00%
2023/11/13	2	254.00	0	0.00	253.00	2	3,163	0.06%
2023/11/10	0	0.00	1	247.50	247.00	-1	3,161	-0.03%
2023/11/09	1	251.50	1	254.50	251.00	0	3,155	0.00%
2023/11/08	1	255.00	0	0.00	254.50	1	3,171	0.03%
2023/11/07	0	0.00	1.3	254.00	255.00	-1.3	3,190	-0.04%
2023/11/06	1	265.00	2	260.25	259.00	-1	3,240	-0.03%
2023/11/03	1	274.50	0	0.00	268.50	1	3,363	0.03%
2023/11/02	1	279.00	0.1	274.00	279.00	0.9	3,438	0.03%
2023/11/01	1	272.00	1.2	275.17	273.50	-0.2	3,411	-0.01%
2023/10/31	0	0.00	14	272.82	266.50	-14	3,395	-0.41%
2023/10/30	0	0.00	1	268.50	269.50	-1	3,360	-0.03%
2023/10/25	2	260.50	0	0.00	258.50	2	3,367	0.06%
2023/10/23	0	0.00	0.3	255.00	256.00	-0.3	3,392	-0.01%
2023/10/19	0.1	261.50	0	0.00	264.00	0.1	3,396	0.00%
2023/10/17	0	0.00	10	271.50	264.50	-10	3,376	-0.30%
2023/10/13	0	0.00	18	271.08	269.00	-18	3,370	-0.53%
2023/10/12	41	268.77	0	267.50	269.00	41	3,384	1.21%
2023/10/05	0	0.00	0.3	278.00	272.50	-0.3	3,348	-0.01%
2023/10/04	1	273.00	1	276.50	278.50	0	3,329	0.00%
2023/10/03	1.1	285.95	2	280.00	280.50	-0.9	3,290	-0.03%
2023/10/02	1.1	279.91	0	0.00	280.00	1.1	3,219	0.03%
2023/09/27	1	268.50	1	275.00	274.50	0	3,180	0.00%
2023/09/26	0.3	268.00	1	268.00	264.50	-0.7	3,082	-0.02%
2023/09/22	2	251.75	0	0.00	253.50	2	2,968	0.07%
2023/09/21	2.4	253.72	2.1	252.86	255.00	0.3	3,039	0.01%
2023/09/20	1.1	252.32	0	0.00	251.50	1.1	2,980	0.04%
2023/09/19	0	0.00	4.4	255.37	250.50	-4.4	2,908	-0.15%
2023/09/18	0	0.00	2	258.50	258.50	-2	2,808	-0.07%
2023/09/06	7	161.14	1	157.17	156.50	6	2,869	0.21%
2023/09/05	0	0.00	3	155.67	157.50	-3	2,538	-0.12%
2023/09/04	1	143.50	0	0.00	143.50	1	2,319	0.04%
2023/08/29	0	0.00	1.4	139.39	139.50	-1.4	2,350	-0.06%
2023/08/28	0	0.00	0.4	143.50	144.50	-0.4	2,336	-0.02%
2023/08/25	1	142.00	1	142.00	142.00	0	2,344	0.00%
2023/08/24	1	141.50	2	139.75	140.00	-1	2,321	-0.04%
2023/08/23	0	0.00	0.1	131.50	132.00	-0.1	2,280	0.00%
2023/08/22	0	0.00	1	132.00	131.00	-1	2,293	-0.04%
2023/08/21	1	130.00	0	0.00	130.50	1	2,296	0.04%
2023/08/17	1	125.50	1	129.50	130.50	0	2,309	0.00%
2023/08/16	0	0.00	0.1	127.50	127.50	-0.1	2,305	0.00%
2023/08/15	1	128.00	1	128.50	129.00	0	2,315	0.00%
2023/08/11	0	0.00	0.1	133.50	133.00	-0.1	2,303	0.00%
2023/08/10	0.1	134.00	0	0.00	132.50	0.1	2,344	0.00%
2023/08/09	1.1	137.06	0	0.00	138.50	1.1	2,407	0.04%
2023/08/04	0.3	142.75	0	0.00	143.00	0.3	2,458	0.01%
2023/08/02	1.1	141.28	1	140.50	140.50	0.1	2,484	0.01%
2023/08/01	1.2	144.50	2	144.00	143.50	-0.8	2,516	-0.03%
2023/07/31	3.2	141.37	2	141.75	141.00	1.2	2,524	0.05%
2023/07/28	1	149.00	0	0.00	148.00	1	2,540	0.04%
2023/07/27	2	145.50	4	142.38	146.00	-2	2,406	-0.08%
2023/07/26	1	132.00	1	135.50	133.00	0	2,364	0.00%
2023/07/25	3	134.00	4	132.38	134.00	-1	2,532	-0.04%
2023/07/18	1	135.50	1	136.00	136.00	0	2,732	0.00%
2023/07/17	0	0.00	0.1	140.00	137.00	-0.1	2,870	0.00%
2023/07/10	1	139.00	1	138.00	137.50	0	3,553	0.00%
2023/07/07	2.1	137.98	0	0.00	137.50	2.1	3,640	0.06%
2023/07/06	0	0.00	1	140.00	139.50	-1	3,780	-0.03%
2023/07/05	1	144.50	0	0.00	143.00	1	3,800	0.03%
2023/06/28	0	0.00	1	142.00	142.00	-1	3,884	-0.03%
2023/06/27	1	143.00	0	0.00	141.00	1	3,905	0.03%
2023/06/26	1	149.56	0	0.00	150.00	1	3,915	0.03%
2023/06/21	0	0.00	1	154.50	154.50	-1	3,917	-0.03%
2023/06/20	0	0.00	1	157.50	157.50	-1	3,928	-0.03%
2023/06/16	2.3	161.24	0	0.00	160.00	2.3	4,026	0.06%
2023/06/14	0	0.00	3	165.17	164.50	-3	4,044	-0.07%
2023/06/13	2	168.00	1	167.00	167.00	1	4,042	0.02%
2023/06/12	1	166.50	2	166.25	168.00	-1	4,040	-0.02%
2023/06/08	0	0.00	1	160.00	161.50	-1	4,064	-0.02%
2023/06/07	1	162.00	6	161.58	162.00	-5	4,145	-0.12%
2023/06/06	5	159.50	0	0.00	160.00	5	4,226	0.12%
2023/06/05	0	0.00	1	161.00	161.00	-1	4,265	-0.02%
2023/06/01	0	0.00	1	158.50	158.50	-1	4,357	-0.02%
2023/05/31	2	158.00	0	0.00	159.00	2	4,553	0.04%
2023/05/25	1	153.50	0	0.00	153.50	1	4,952	0.02%
2023/05/24	0	0.00	0	153.00	153.50	0	5,150	0.00%
2023/05/22	0	0.00	0	154.50	154.50	0	5,892	0.00%
2023/05/18	0	0.00	1	153.50	153.50	-1	7,045	-0.01%
2023/05/17	2	153.25	1	153.00	153.00	1	7,071	0.01%
2023/05/15	2	148.50	3	147.67	148.00	-1	7,069	-0.01%
2023/05/12	2	154.00	2	155.25	155.50	0	7,031	0.00%
2023/05/11	2	155.50	2	155.50	155.50	0	7,061	0.00%
2023/05/10	2	155.50	2	155.50	156.50	0	7,205	0.00%
2023/05/09	2	155.75	1	153.50	153.50	1	7,224	0.01%
2023/05/05	2	152.75	1	152.50	152.00	1	7,288	0.01%
2023/05/04	2	156.50	3	154.00	154.50	-1	7,351	-0.01%
2023/05/03	4	157.25	1	158.00	160.00	3	7,304	0.04%
2023/05/02	1	159.00	1	157.00	156.50	0	7,439	0.00%
2023/04/28	6	161.67	4	162.13	158.00	2	7,469	0.03%
2023/04/26	1	158.00	0	0.00	156.50	1	7,423	0.01%
2023/04/25	1.5	160.50	2	156.25	157.50	-0.5	7,555	-0.01%
2023/04/24	1	162.50	1	161.00	163.50	0	7,644	0.00%
2023/04/21	1	164.00	2	159.00	156.00	-1	7,779	-0.01%
2023/04/20	4.1	165.79	12	166.00	163.50	-7.9	7,952	-0.10%
2023/04/19	12	180.71	9	174.44	173.50	3	8,190	0.04%
2023/04/18	2	185.25	2	184.75	184.50	0	8,378	0.00%
2023/04/17	0	0.00	3	183.18	181.00	-3	8,475	-0.04%
2023/04/14	4	179.88	2.1	180.55	182.50	1.9	8,436	0.02%
2023/04/13	1	175.00	12	175.33	174.50	-11	8,414	-0.13%
2023/04/12	6	175.58	5	175.80	176.00	1	8,385	0.01%
2023/04/11	5	178.40	6	178.24	179.00	-1	8,325	-0.01%
2023/04/10	4	171.88	1	170.50	170.50	3	8,223	0.04%
2023/04/07	10	174.00	3	175.83	173.50	7	8,328	0.08%
2023/04/06	1	168.00	0	0.00	169.50	1	8,236	0.01%
2023/03/28	0	169.00	2	169.00	167.00	-2	8,264	-0.02%
2023/03/27	4	174.38	4	171.13	170.50	0	8,261	0.00%
2023/03/24	3	176.17	2	176.75	174.50	1	8,263	0.01%
2023/03/23	1	174.50	19	175.89	177.00	-18	8,309	-0.22%
2023/03/22	2	176.50	9	176.94	176.00	-7	8,285	-0.08%
2023/03/21	1	175.00	2.1	176.76	175.50	-1.1	8,227	-0.01%
2023/03/20	2	174.00	2	174.75	174.50	0	8,162	0.00%
2023/03/17	6	173.08	7	173.21	171.00	-1	8,124	-0.01%
2023/03/16	20	168.73	0	0.00	168.00	20	8,040	0.25%
2023/03/15	3	168.00	7	171.29	167.50	-4	8,036	-0.05%
2023/03/14	4	162.63	2	164.75	166.00	2	8,043	0.02%
2023/03/13	3	163.33	3	162.33	163.50	0	8,172	0.00%
2023/03/10	9	167.78	8	165.75	165.50	1	8,167	0.01%
2023/03/09	9.1	173.51	3	172.17	172.00	6.1	8,123	0.07%
2023/03/08	5	176.00	6	176.67	177.00	-1	8,065	-0.01%
2023/03/07	0	176.50	2	175.50	175.50	-2	8,032	-0.02%
2023/03/06	2	174.75	7	176.43	176.00	-5	8,015	-0.06%
2023/03/03	8	175.13	6	174.83	174.50	2	7,949	0.03%
2023/03/02	8	171.81	5.1	172.65	175.00	2.9	7,760	0.04%
2023/03/01	4	170.50	8	170.88	170.00	-4	7,633	-0.05%
2023/02/24	7	168.86	5	166.40	166.50	2	7,552	0.03%
2023/02/23	8	169.88	7	171.07	168.50	1	7,509	0.01%
2023/02/22	12	170.88	5	171.50	169.00	7	7,412	0.09%
2023/02/21	13	180.15	15	180.73	179.50	-2	7,333	-0.03%
2023/02/20	6.1	170.90	11	171.23	181.00	-4.9	7,155	-0.07%
2023/02/17	17	162.68	17	163.70	165.50	0	6,858	0.00%
2023/02/16	0	151.36	5	153.11	158.50	-5	6,025	-0.08%
2023/02/15	1	147.00	3	144.33	144.50	-2	6,039	-0.03%
2023/02/14	1	145.00	4	144.88	145.00	-3	6,152	-0.05%
2023/02/13	2	141.50	0	0.00	140.50	2	6,659	0.03%
2023/02/10	3	144.67	22	142.45	142.00	-19	6,761	-0.28%
2023/02/09	4	145.25	1	143.51	143.50	3	6,815	0.04%
2023/02/08	4	148.13	22	147.68	147.50	-18	6,789	-0.26%
2023/02/07	13	143.12	0	0.00	146.50	13	6,656	0.20%
2023/02/06	11	141.64	1	140.00	141.00	10	6,628	0.15%
2023/02/03	3	142.83	0.2	143.08	141.00	2.8	6,621	0.04%
2023/02/02	1	144.00	2	145.50	148.00	-1	6,567	-0.02%
2023/02/01	1	143.99	1	143.00	143.00	0	6,528	0.00%
2023/01/31	66	145.58	64	145.98	144.00	2	6,539	0.03%
2023/01/30	0	139.00	7	140.00	142.00	-7	6,434	-0.11%
2023/01/16	1	140.00	2	137.75	138.00	-1	6,464	-0.02%
2023/01/13	6	140.75	4	139.00	139.50	2	6,533	0.03%
2023/01/12	2	142.00	19	140.89	141.00	-17	6,501	-0.26%
2023/01/11	2	142.25	16	142.50	142.50	-14	6,492	-0.22%
2023/01/10	0	0.00	20	139.35	141.50	-20	6,728	-0.30%
2023/01/09	28.2	137.64	6	138.91	137.00	22.1	6,614	0.33%
2023/01/06	217	134.46	214	133.22	133.00	3	6,260	0.05%	大買/大賣/
2023/01/05	2	128.75	0	0.00	127.00	2	5,932	0.03%
2023/01/03	5	121.59	2	120.00	123.00	3	5,628	0.05%
2022/12/29	1	117.00	1	116.00	117.50	0	5,479	0.00%
2022/12/28	0	0.00	30	117.50	116.00	-30	5,504	-0.54%
2022/12/27	2	122.25	2	122.00	121.50	0	5,482	0.00%
2022/12/21	0	0.00	1	116.00	114.00	-1	5,445	-0.02%
2022/12/20	0	0.00	1	117.00	115.00	-1	5,484	-0.02%
2022/12/19	1	123.00	0	121.50	120.50	1	5,499	0.02%
2022/12/15	0	0.00	1	125.00	122.50	-1	5,462	-0.02%
2022/12/14	1	117.50	0	0.00	120.00	1	5,372	0.02%
2022/12/13	1	116.00	1	116.00	115.50	0	5,358	0.00%
2022/12/12	0	0.00	1	117.00	116.50	-1	5,358	-0.02%
2022/12/09	0	0.00	1	118.00	118.00	-1	5,360	-0.02%
2022/12/08	0	0.00	2	118.50	120.00	-2	5,345	-0.04%
2022/12/07	2	118.25	2	121.00	117.50	0	5,331	0.00%
2022/12/06	1	123.00	0	0.00	121.00	1	5,297	0.02%
2022/12/05	8	131.18	2	128.25	128.00	6	5,222	0.12%
2022/12/02	0	0.00	6	127.50	128.00	-6	5,051	-0.12%
2022/12/01	2	126.25	0	0.00	125.50	2	4,997	0.04%
2022/11/29	1	120.50	1	121.00	121.00	0	4,974	0.00%
2022/11/28	2	122.00	0	0.00	122.00	2	4,960	0.04%
2022/11/25	0	0.00	4	122.25	120.50	-4	4,962	-0.08%
2022/11/24	2	124.00	0	0.00	124.50	2	4,965	0.04%
2022/11/23	5	123.00	4	121.75	120.50	1	4,938	0.02%
2022/11/22	0	0.00	1	120.50	120.50	-1	4,946	-0.02%
2022/11/21	0	0.00	1	122.00	120.00	-1	4,934	-0.02%
2022/11/18	3	126.67	1	125.00	123.00	2	4,923	0.04%
2022/11/17	20	126.78	3	126.68	127.00	17	4,886	0.35%
2022/11/16	21	131.71	2	127.00	129.00	19	4,805	0.40%
2022/11/15	2	122.25	1	127.50	127.50	1	4,727	0.02%
2022/11/14	7	119.79	8	119.50	123.50	-1	4,713	-0.02%
2022/11/11	11	129.18	8	124.38	123.00	3	4,723	0.06%
2022/11/10	1	126.00	6	126.66	125.00	-5	4,583	-0.11%
2022/11/09	13	124.77	6	125.17	125.50	7	4,502	0.16%
2022/11/08	1	118.00	3	121.00	121.00	-2	4,138	-0.05%
2022/11/07	2	109.75	2	109.50	110.00	0	4,134	0.00%
2022/11/04	1	105.50	0	0.00	106.50	1	4,062	0.02%
2022/11/03	0	0.00	0.1	107.50	108.00	-0.1	4,050	0.00%
2022/11/02	1	105.00	0	0.00	105.50	1	4,032	0.02%
2022/11/01	0.1	103.50	0	0.00	103.50	0.1	4,043	0.00%
2022/10/31	1	106.00	1	104.00	104.00	0	4,042	0.00%
2022/10/28	0	0.00	4	101.25	102.00	-4	4,111	-0.10%
2022/10/27	4	105.50	4	104.50	105.50	0	4,100	0.00%
2022/10/25	2	105.00	2	105.00	103.50	0	4,011	0.00%
2022/10/21	1	106.00	1	108.38	105.00	0	3,877	0.00%
2022/10/20	3	109.67	3	110.00	110.50	0	3,736	0.00%
2022/10/19	4	111.63	3	111.67	112.00	1	3,619	0.03%
2022/10/18	16	110.31	10	111.00	111.50	6	3,478	0.17%
2022/10/17	1	106.46	5	102.90	107.50	-4	3,097	-0.13%
2022/10/14	0	0.00	1	97.10	98.00	-1	2,972	-0.03%
2022/10/13	1	96.00	0	0.00	89.10	1	2,990	0.03%
2022/10/11	0	0.00	1	97.10	98.30	-1	2,953	-0.03%
2022/10/07	1	100.50	1	101.00	100.50	0	2,949	0.00%
2022/10/06	3	98.73	3	99.27	100.00	0	2,965	0.00%
2022/10/05	6	100.68	1	102.50	100.00	5	2,988	0.17%
2022/10/04	0	0.00	1	99.20	101.00	-1	2,962	-0.03%
2022/10/03	1	95.50	4	95.70	95.80	-3	2,945	-0.10%
2022/09/28	0	0.00	1	91.30	90.20	-1	3,006	-0.03%
2022/09/26	0	0.00	3	101.17	97.60	-3	3,029	-0.10%
2022/09/23	1	107.00	0	0.00	105.50	1	3,047	0.03%
2022/09/22	1	108.50	0	0.00	109.00	1	3,063	0.03%
2022/09/20	0	0.00	1	110.00	110.00	-1	3,102	-0.03%
2022/09/16	0	0.00	1	110.50	109.00	-1	3,147	-0.03%
2022/09/13	1	116.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	0	0.00	1	119.00	117.00	-1	3,343	-0.03%
2022/09/07	1	112.00	2	113.50	114.00	-1	3,426	-0.03%
2022/09/06	0	0.00	1	117.00	115.00	-1	3,427	-0.03%
2022/09/05	2	117.50	0	0.00	116.00	2	3,434	0.06%
2022/09/02	3	123.33	0	0.00	123.50	3	3,403	0.09%
2022/09/01	1	124.50	1	122.50	122.00	0	3,414	0.00%
2022/08/31	0	125.50	1	127.00	127.50	-1	3,398	-0.03%
2022/08/29	2	122.50	2	121.75	122.50	0	3,397	0.00%
2022/08/26	1	126.00	0	0.00	125.50	1	3,418	0.03%
2022/08/25	0	126.00	0	0.00	125.50	0	3,546	0.00%
2022/08/23	3	126.00	1	126.50	125.00	2	3,712	0.05%
2022/08/22	2	129.50	2	130.00	127.50	0	3,696	0.00%
2022/08/19	4	129.88	5	130.90	127.50	-1	3,623	-0.03%
2022/08/18	7	128.71	6	127.42	130.00	1	3,525	0.03%
2022/08/17	0	0.00	6	122.00	121.50	-6	3,343	-0.18%
2022/08/15	4	122.00	2	123.00	123.50	2	3,290	0.06%
2022/08/12	1	117.50	3	109.50	117.50	-2	3,119	-0.06%
2022/08/11	3	108.17	6	107.42	107.00	-3	3,041	-0.10%
2022/08/10	0	0.00	1	105.00	105.00	-1	3,069	-0.03%
2022/08/09	5	106.40	0	0.00	106.50	5	3,062	0.16%
2022/08/08	0	0.00	3	107.17	107.00	-3	3,071	-0.10%
2022/08/05	3	105.17	1	105.00	105.00	2	3,021	0.07%
2022/08/04	2	106.25	8	104.31	104.50	-6	2,996	-0.20%
2022/08/03	3	136.67	4	135.75	130.50	-1	2,889	-0.03%
2022/08/02	0	0.00	2	136.50	136.00	-2	2,857	-0.07%
2022/08/01	0	0.00	24	141.00	141.00	-24	2,866	-0.84%
2022/07/29	0	0.00	2	143.00	141.50	-2	2,907	-0.07%
2022/07/28	0	0.00	1	144.50	143.00	-1	2,904	-0.03%
2022/07/27	1	146.00	2	143.25	147.00	-1	2,882	-0.03%
2022/07/26	5	141.50	0	0.00	142.50	5	2,882	0.17%
2022/07/25	7	144.14	2	144.25	145.00	5	2,919	0.17%
2022/07/22	12	145.71	0	0.00	146.00	12	2,941	0.41%
2022/07/21	24	145.31	4	145.63	147.00	20	2,959	0.68%
2022/07/20	23	144.52	2	145.00	144.00	21	2,950	0.71%
2022/07/15	1	132.50	1	133.50	134.50	0	2,932	0.00%
2022/07/14	1	130.00	1	130.50	133.50	0	2,917	0.00%
2022/07/13	1	131.50	1	130.50	130.00	0	2,897	0.00%
2022/07/12	1	124.00	28	125.00	124.50	-27	2,865	-0.94%
2022/07/08	20	133.00	0	0.00	132.00	20	2,857	0.70%
2022/07/07	1	123.00	2	124.75	128.50	-1	2,818	-0.04%
2022/07/04	0	0.00	1	130.50	130.00	-1	2,670	-0.04%
2022/07/01	0	0.00	1	131.00	127.50	-1	2,669	-0.04%
2022/06/29	10	137.75	2	141.50	140.50	8	2,576	0.31%
2022/06/28	1	142.00	13	141.38	140.50	-12	2,551	-0.47%
2022/06/27	0	0.00	2	146.00	146.00	-2	2,535	-0.08%
2022/06/23	0	0.00	0	140.00	141.50	0	2,494	0.00%
2022/06/22	4	143.25	15	144.50	140.50	-11	2,456	-0.45%
2022/06/20	0	0.00	6	150.01	146.50	-6	2,378	-0.25%
2022/06/17	1	158.50	10	158.00	158.00	-9	2,321	-0.39%
2022/06/16	2	173.50	0	0.00	165.00	2	2,276	0.09%
2022/06/15	1	177.00	0	0.00	173.00	1	2,267	0.04%
2022/06/14	1	174.50	1	172.50	176.50	0	2,294	0.00%
2022/06/10	17	182.00	9	180.89	180.50	8	2,287	0.35%
2022/06/09	1	185.00	4	184.38	185.00	-3	2,280	-0.13%
2022/06/07	0	0.00	4	186.50	186.50	-4	2,291	-0.17%
2022/06/06	1	190.00	2	190.50	190.50	-1	2,290	-0.04%
2022/06/02	3	200.67	2	197.00	196.00	1	2,280	0.04%
2022/06/01	14	187.72	1	202.00	199.00	13	2,180	0.60%
2022/05/31	0	0.00	2	183.25	184.00	-2	1,983	-0.10%
2022/05/30	25	178.00	0.3	180.00	182.00	24.7	1,991	1.24%
2022/05/27	0	0.00	1	175.50	176.00	-1	2,009	-0.05%
2022/05/26	0	0.00	16	173.25	173.50	-16	2,059	-0.78%
2022/05/25	0	177.00	0	0.00	177.50	0	2,114	0.00%
2022/05/23	1	181.00	0	0.00	180.50	1	2,188	0.05%
2022/05/19	2	185.75	1	182.00	189.50	1	2,181	0.05%
2022/05/18	13	189.08	0	0.00	189.00	13	2,160	0.60%
2022/05/17	5	182.50	0	0.00	182.50	5	2,120	0.24%
2022/05/16	6	178.83	8	177.88	176.50	-2	2,128	-0.09%
2022/05/12	2	175.50	0	0.00	175.50	2	2,162	0.09%
2022/05/10	5	178.90	5	178.00	180.00	0	2,238	0.00%
2022/05/09	0	0.00	3	175.50	175.00	-3	2,281	-0.13%
2022/05/05	0	182.00	5	183.50	181.00	-5	2,285	-0.22%
2022/05/03	0	0.00	2	176.00	179.50	-2	2,330	-0.09%
2022/04/29	6	177.83	2	176.50	175.50	4	2,383	0.17%
2022/04/28	3	170.00	1	169.00	170.00	2	2,389	0.08%
2022/04/27	0	0.00	5	158.50	165.00	-5	2,384	-0.21%
2022/04/15	3	194.00	0	0.00	191.00	3	3,135	0.10%
2022/04/14	0	0.00	1	201.50	200.00	-1	3,263	-0.03%
2022/04/13	1	201.00	0	0.00	201.00	1	3,455	0.03%
2022/04/12	1	200.00	1	198.50	199.50	0	3,688	0.00%
2022/04/08	2	202.00	0	202.50	203.00	2	3,789	0.05%
2022/04/07	0	203.00	0	0.00	199.50	0	3,811	0.00%
2022/04/01	1	203.50	0	0.00	205.50	1	3,868	0.03%
2022/03/31	0	0.00	1	205.50	205.50	-1	3,920	-0.03%
2022/03/28	1	207.50	1	208.50	207.50	0	4,205	0.00%
2022/03/25	2	212.75	0	0.00	212.50	2	4,322	0.05%
2022/03/22	1	212.50	0	0.00	213.50	1	5,253	0.02%
2022/03/21	0	0.00	2	219.49	217.50	-2	5,380	-0.04%
2022/03/18	1	214.50	0	0.00	218.00	1	5,444	0.02%
2022/03/17	1	215.00	1	216.00	215.50	0	5,503	0.00%
2022/03/16	1	209.00	1	210.00	207.00	0	5,541	0.00%
2022/03/14	2	213.75	3	212.83	214.50	-1	5,694	-0.02%
2022/03/11	3	209.33	0	0.00	210.50	3	6,001	0.05%
2022/03/08	2	198.25	0	0.00	198.00	2	6,239	0.03%
2022/03/07	4	208.13	0	0.00	205.50	4	6,302	0.06%
2022/03/03	0	0.00	2.1	222.46	220.00	-2.1	6,458	-0.03%
2022/03/02	1	223.00	2	218.25	220.00	-1	6,569	-0.02%
2022/03/01	3	223.50	1	224.00	222.50	2	6,584	0.03%
2022/02/25	2	217.75	1	220.00	221.00	1	6,628	0.02%
2022/02/24	1	216.00	11	215.64	213.50	-10	6,683	-0.15%
2022/02/23	2.3	218.57	2	217.50	220.00	0.3	6,765	0.00%
2022/02/21	0	216.50	0	0.00	218.50	0	7,564	0.00%
2022/02/18	4	213.50	7	213.86	217.50	-3	8,065	-0.04%
2022/02/17	2	220.25	2	218.00	217.50	0	8,201	0.00%
2022/02/16	12	219.75	2	218.00	219.00	10	8,291	0.12%
2022/02/15	1	214.50	1	214.50	213.50	0	8,324	0.00%
2022/02/14	2	212.00	0	0.00	212.00	2	8,398	0.02%
2022/02/11	4	221.75	3	220.17	220.00	1	8,439	0.01%
2022/02/10	4	224.50	5	222.00	220.50	-1	8,669	-0.01%
2022/02/09	2	221.50	1	221.00	225.00	1	8,714	0.01%
2022/02/08	2	213.50	13	214.27	215.00	-11	8,781	-0.13%
2022/02/07	2	208.25	2	204.50	208.00	0	8,799	0.00%
2022/01/26	2	207.25	1	205.50	207.50	1	8,873	0.01%
2022/01/25	2	209.00	27	208.70	206.00	-25	8,938	-0.28%
2022/01/24	1	212.00	2	212.75	213.50	-1	8,997	-0.01%
2022/01/21	3	216.50	2	213.00	211.00	1	9,094	0.01%
2022/01/19	3	220.83	3	221.00	221.50	0	9,417	0.00%
2022/01/18	19	227.47	2	225.50	224.00	17	9,573	0.18%
2022/01/14	1	218.50	2	217.75	224.50	-1	9,618	-0.01%
2022/01/13	12	220.33	3	219.67	223.00	9	9,859	0.09%
2022/01/12	13	219.50	15	218.23	216.50	-2	9,788	-0.02%
2022/01/11	4	238.50	1.2	238.04	235.00	2.9	9,581	0.03%
2022/01/10	6	241.83	3	242.17	245.50	3	9,588	0.03%
2022/01/07	2	243.00	3	243.83	240.00	-1	9,654	-0.01%
2022/01/06	15	251.53	2	256.50	250.00	13	9,635	0.13%
2022/01/05	23	273.07	15	268.67	262.50	8	9,570	0.08%
2022/01/04	5.7	283.65	13	283.42	282.50	-7.3	9,419	-0.08%
2022/01/03	1.2	284.15	1.7	282.60	282.50	-0.5	9,494	0.00%
2021/12/30	0	0.00	1	280.30	282.00	-1	9,616	-0.01%
2021/12/29	1	279.50	1	278.00	278.50	0	9,888	0.00%
2021/12/28	1	284.00	3	283.33	278.50	-2	10,125	-0.02%
2021/12/27	4	281.00	4	280.63	284.00	0	10,187	0.00%
2021/12/24	1.1	284.95	2	288.50	282.50	-1	10,270	-0.01%
2021/12/23	2	285.25	4	285.00	282.00	-2	10,288	-0.02%
2021/12/22	8	281.88	6	285.58	281.00	2	10,301	0.02%
2021/12/21	7	279.86	3.2	282.18	282.50	3.8	10,381	0.04%
2021/12/20	1	287.50	3	286.33	282.50	-2	10,307	-0.02%
2021/12/17	9	286.94	11.2	285.83	290.50	-2.2	10,192	-0.02%
2021/12/16	10	287.95	10	284.55	287.00	0	9,992	0.00%
2021/12/15	6	266.92	7	268.14	272.50	-1	9,609	-0.01%
2021/12/14	7	264.93	2	263.25	259.00	5	9,553	0.05%
2021/12/13	3	267.83	4	268.75	270.50	-1	9,539	-0.01%
2021/12/10	3	259.50	3	263.33	265.50	0	9,557	0.00%
2021/12/09	6	266.92	5	267.60	261.50	1	9,555	0.01%
2021/12/08	3	268.17	3	272.00	268.50	0	9,555	0.00%
2021/12/07	13.1	274.06	10	273.10	267.00	3.1	9,599	0.03%
2021/12/06	6	261.50	7	259.79	264.50	-1	9,410	-0.01%
2021/12/03	1	255.00	2	255.25	254.50	-1	9,447	-0.01%
2021/12/02	6	256.75	2	262.00	254.50	4	9,558	0.04%
2021/12/01	7	253.86	5	253.10	257.50	2	9,695	0.02%
2021/11/30	3	248.50	1	247.50	248.50	2	9,809	0.02%
2021/11/29	10	243.30	19.2	242.54	246.50	-9.2	9,874	-0.09%
2021/11/26	5	252.60	5	254.80	251.00	0	9,929	0.00%
2021/11/25	2	254.25	1	257.50	253.00	1	10,021	0.01%
2021/11/24	4	256.50	9	258.44	257.50	-5	10,071	-0.05%
2021/11/23	0	256.50	1	256.50	256.50	-1	10,093	-0.01%
2021/11/22	5	268.40	2	268.25	265.50	3	10,135	0.03%
2021/11/19	12	270.13	26	269.25	268.50	-14	10,232	-0.14%
2021/11/18	35	269.97	20	268.70	264.50	15	10,168	0.15%
2021/11/17	32	250.45	15	247.23	255.00	17	9,799	0.17%
2021/11/16	3	230.67	15	229.43	232.00	-12	9,604	-0.12%
2021/11/15	5	227.40	8	227.06	226.00	-3	9,735	-0.03%
2021/11/12	2	222.50	0	0.00	221.00	2	10,128	0.02%
2021/11/11	0	0.00	1	216.00	220.00	-1	10,218	-0.01%
2021/11/10	1	218.50	6	218.58	219.50	-5	10,290	-0.05%
2021/11/09	20.2	224.59	4	224.25	221.50	16.2	10,373	0.16%
2021/11/08	2	216.50	3	215.83	216.00	-1	10,265	-0.01%
2021/11/05	2	210.00	7	213.07	211.50	-5	10,462	-0.05%
2021/11/04	0	206.00	1	205.00	205.50	-1	10,533	-0.01%
2021/11/03	3	208.17	2	209.25	208.50	1	10,766	0.01%
2021/11/02	1	202.50	1	200.60	200.50	0	10,905	0.00%
2021/11/01	2	210.25	1	208.50	208.50	1	11,120	0.01%
2021/10/29	1	212.50	4.1	214.41	213.00	-3.1	11,295	-0.03%
2021/10/28	7.1	216.80	4	218.50	216.50	3.1	11,663	0.03%
2021/10/27	0	0.00	2	203.00	205.00	-2	11,675	-0.02%
2021/10/26	6	201.08	10	200.70	199.50	-4	11,770	-0.03%
2021/10/25	2.7	191.73	2	193.75	193.50	0.7	11,769	0.01%
2021/10/22	4	192.13	2	191.25	191.00	2	11,912	0.02%
2021/10/21	8	201.56	5	199.70	194.50	3	12,062	0.02%
2021/10/19	2	192.00	7	189.29	191.00	-5	12,609	-0.04%
2021/10/18	2	185.25	2	185.50	185.50	0	12,719	0.00%
2021/10/15	1	187.50	1	185.50	185.00	0	12,805	0.00%
2021/10/14	2	181.25	0	0.00	184.00	2	12,805	0.02%
2021/10/13	1	177.00	1	183.50	177.00	0	12,715	0.00%
2021/10/12	2	186.75	1	183.00	181.50	1	12,664	0.01%
2021/10/08	2	191.25	1	198.00	188.50	1	12,660	0.01%
2021/10/07	1	194.00	0.1	195.00	191.50	0.9	12,590	0.01%
2021/10/06	6	194.25	3	191.33	189.00	3	12,516	0.02%
2021/10/05	3	188.83	6	191.08	195.50	-3	12,300	-0.02%
2021/10/04	0	0.00	43.2	180.85	178.00	-43.2	12,103	-0.36%
2021/10/01	3	193.33	3	190.50	189.50	0	12,057	0.00%
2021/09/30	2	196.25	2	193.50	195.50	0	12,032	0.00%
2021/09/29	2.1	202.99	1	200.50	199.00	1.1	12,076	0.01%
2021/09/28	4	215.38	1	209.00	208.50	3	12,365	0.02%
2021/09/24	1	205.00	2	206.25	207.50	-1	12,606	-0.01%
2021/09/22	0	0.00	1	200.50	200.50	-1	12,799	-0.01%
2021/09/17	0	0.00	5	206.10	213.50	-5	12,770	-0.04%
2021/09/16	7	209.36	3	210.67	206.00	4	12,761	0.03%
2021/09/15	0	0.00	2	207.00	210.50	-2	12,800	-0.02%
2021/09/14	2	210.75	0	0.00	210.00	2	12,875	0.02%
2021/09/13	6	212.50	1	214.00	210.00	5	12,984	0.04%
2021/09/10	1.2	215.08	5	215.50	218.00	-3.8	13,122	-0.03%
2021/09/09	3	215.00	2	213.50	213.50	1	13,053	0.01%
2021/09/08	1	213.50	3	208.33	207.00	-2	13,004	-0.02%
2021/09/07	0	0.00	3	219.00	213.00	-3	13,018	-0.02%
2021/09/06	14	220.18	7	218.57	212.00	7	13,121	0.05%
2021/09/03	6	232.42	5	231.50	231.50	1	13,002	0.01%
2021/09/02	1	230.00	0	0.00	228.00	1	13,116	0.01%
2021/09/01	7	237.64	10	235.80	237.00	-3	13,352	-0.02%
2021/08/31	11	233.09	6	231.33	229.00	5	13,326	0.04%
2021/08/30	2	227.75	14	224.93	226.50	-12	13,286	-0.09%
2021/08/27	14	226.61	3	223.83	226.50	11	13,384	0.08%
2021/08/26	3	224.50	1	226.00	226.00	2	13,595	0.01%
2021/08/25	1	229.00	13	228.77	232.00	-12	13,844	-0.09%
2021/08/24	14	223.86	9	224.56	222.50	5	14,243	0.04%
2021/08/23	47	235.59	207	237.92	234.00	-160	14,417	-1.11%	大賣/鉅額交易
2021/08/20	215	225.37	15	225.23	228.00	200	14,704	1.36%	大買/鉅額交易
2021/08/19	30	231.63	28.1	230.70	221.00	1.9	15,041	0.01%
2021/08/18	24.2	238.03	19	237.50	245.50	5.2	15,380	0.03%
2021/08/17	6.1	261.09	6	263.75	248.00	0.1	15,221	0.00%
2021/08/16	20	264.98	14	261.79	263.50	6	15,504	0.04%
2021/08/13	4	271.00	9	270.33	266.50	-5	15,771	-0.03%
2021/08/12	3	278.33	2.1	281.45	277.00	0.9	16,288	0.01%
2021/08/11	12.1	285.49	8	285.50	281.00	4.1	16,540	0.03%
2021/08/10	2.1	293.13	5.3	293.54	293.50	-3.2	16,531	-0.02%
2021/08/09	8	306.31	9	299.56	291.00	-1	16,737	-0.01%
2021/08/06	2	314.50	2.1	312.78	308.00	-0.1	17,109	0.00%
2021/08/05	5	312.10	6	309.75	313.00	-1	17,368	-0.01%
2021/08/04	7	302.29	18	302.22	311.50	-11	17,775	-0.06%
2021/08/03	30.1	303.40	16	302.75	302.50	14.1	17,640	0.08%
2021/08/02	3	297.50	6	303.53	308.00	-3	17,509	-0.02%
2021/07/30	11	284.05	21	284.52	280.00	-10	17,665	-0.06%
2021/07/29	60	276.52	6	276.67	277.00	54	17,938	0.30%
2021/07/28	15	276.06	12	275.67	275.00	3	17,987	0.02%
2021/07/27	22	305.95	58	299.38	294.00	-36	18,201	-0.20%
2021/07/26	6	308.08	6	308.58	308.00	0	18,245	0.00%
2021/07/23	19	300.08	22	301.77	293.00	-3	18,170	-0.02%
2021/07/22	5	278.20	4	280.00	292.00	1	17,903	0.01%
2021/07/21	11	267.55	9.1	264.63	265.50	1.9	17,884	0.01%
2021/07/20	8.1	286.08	7	285.21	280.00	1.1	17,950	0.01%
2021/07/19	4	294.00	3	294.83	298.00	1	18,202	0.01%
2021/07/16	4	295.25	3	297.33	293.00	1	18,493	0.01%
2021/07/14	3	291.50	3	300.00	297.50	0	18,984	0.00%
2021/07/13	1	293.00	3	294.00	290.00	-2	19,197	-0.01%
2021/07/12	4	306.13	3	303.33	301.00	1	19,561	0.01%
2021/07/09	3	306.17	3	306.83	303.00	0	19,967	0.00%
2021/07/08	5	317.00	1	318.50	313.00	4	20,442	0.02%
2021/07/07	5	318.70	2	319.50	311.50	3	20,778	0.01%
2021/07/06	6	324.50	8	323.00	318.00	-2	21,045	-0.01%
2021/07/05	6	334.58	10	332.10	334.00	-4	21,315	-0.02%
2021/07/02	1	319.00	1	317.03	319.50	0	21,064	0.00%
2021/07/01	2	312.50	9	316.50	311.00	-7	20,890	-0.03%
2021/06/30	7	307.43	7.2	307.49	307.50	-0.2	20,642	0.00%
2021/06/29	4	298.38	4	301.50	295.50	0	20,487	0.00%
2021/06/28	2	291.25	2	291.25	295.00	0	20,342	0.00%
2021/06/25	3	294.00	2	296.50	290.00	1	20,256	0.00%
2021/06/24	3	290.00	1	292.50	293.00	2	20,188	0.01%
2021/06/23	4	293.63	9	296.78	293.00	-5	20,102	-0.02%
2021/06/22	8	294.06	6	291.67	283.00	2	19,932	0.01%
2021/06/21	7	300.36	5	306.00	290.00	2	19,755	0.01%
2021/06/18	1	316.50	2	319.75	315.50	-1	19,568	-0.01%
2021/06/17	4	319.38	0.1	318.50	319.00	4	19,999	0.02%
2021/06/16	3	323.17	13	327.81	320.00	-10	20,601	-0.05%
2021/06/15	3	328.33	6	331.83	337.50	-3	20,655	-0.01%
2021/06/11	2	321.50	4	324.00	319.00	-2	20,896	-0.01%
2021/06/10	4	328.75	4	328.88	320.50	0	21,010	0.00%
2021/06/09	10	320.95	28	322.27	325.00	-18	21,136	-0.09%
2021/06/08	3	312.83	12	316.79	309.50	-9	21,276	-0.04%
2021/06/07	12	311.04	8	308.56	308.00	4	21,834	0.02%
2021/06/04	23	318.61	10	315.50	315.00	13	22,590	0.06%
2021/06/03	6	321.17	4	317.63	317.50	2	23,132	0.01%
2021/06/02	16	309.41	11	311.00	308.00	5	22,840	0.02%
2021/06/01	25.1	326.28	17	329.79	312.50	8.1	22,469	0.04%
2021/05/31	11	337.55	9	338.89	334.00	2	21,876	0.01%
2021/05/28	9.2	334.66	12	335.46	330.00	-2.8	21,498	-0.01%
2021/05/27	20.1	310.62	23.2	317.67	321.50	-3.1	21,043	-0.01%
2021/05/26	11	313.59	10.3	312.39	307.00	0.7	20,405	0.00%
2021/05/25	12	296.29	3	303.50	303.50	9	19,806	0.05%
2021/05/24	3	255.33	6	265.25	276.00	-3	19,478	-0.02%
2021/05/21	4	250.13	5	248.70	251.00	-1	19,083	-0.01%
2021/05/20	28	255.20	6	255.42	250.00	22	18,717	0.12%
2021/05/19	5.1	250.47	6	253.75	254.50	-0.9	19,163	0.00%
2021/05/18	6	224.17	6	226.92	231.50	0	19,224	0.00%
2021/05/17	5	229.80	5	217.50	210.50	0	18,991	0.00%
2021/05/14	4	237.50	8	248.25	232.00	-4	20,039	-0.02%
2021/05/13	14	234.82	12	232.25	231.00	2	21,065	0.01%
2021/05/12	13	240.31	6	249.00	232.50	7	21,372	0.03%
2021/05/11	4	259.50	2	264.00	258.00	2	21,211	0.01%
2021/05/10	8.2	299.18	7	298.29	286.50	1.2	21,479	0.01%
2021/05/07	6	294.50	9	297.72	303.50	-3	21,618	-0.01%
2021/05/06	4	283.38	9	282.17	276.00	-5	21,705	-0.02%
2021/05/05	5	305.60	2	309.75	287.50	3	21,753	0.01%
2021/05/04	7.1	305.25	9	306.33	319.00	-1.9	21,894	-0.01%
2021/05/03	8.1	314.70	2	318.75	306.50	6.1	21,659	0.03%
2021/04/29	4	333.00	2	336.50	330.00	2	21,393	0.01%
2021/04/28	6	354.75	9	342.83	333.00	-3	21,104	-0.01%
2021/04/27	2	362.50	1	366.00	354.00	1	20,840	0.00%
2021/04/26	9	375.44	4	373.75	371.00	5	20,640	0.02%
2021/04/23	8	359.44	14	360.79	377.00	-6	20,423	-0.03%
2021/04/22	7	372.29	3.1	374.27	350.00	3.9	20,056	0.02%
2021/04/21	3.1	358.61	4	370.00	377.50	-0.9	19,774	0.00%
2021/04/20	4	371.38	6	380.83	366.50	-2	19,463	-0.01%
2021/04/19	4	366.50	0	0.00	364.00	4	19,179	0.02%
2021/04/16	15	385.10	7	378.60	379.00	8	18,902	0.04%
2021/04/15	40	358.41	45	358.62	356.00	-5	19,346	-0.03%
2021/04/14	15	334.13	7	330.71	335.50	8	19,082	0.04%
2021/04/13	4	357.06	9.1	350.91	352.00	-5.1	18,903	-0.03%
2021/04/12	12.1	358.42	10	350.05	330.00	2.1	18,907	0.01%
2021/04/09	9	381.06	16	375.97	366.50	-7	18,943	-0.04%
2021/04/08	1	364.00	1	359.00	371.00	0	18,524	0.00%
2021/03/26	10	280.00	4	292.75	292.00	6	18,561	0.03%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/23	1	256.00	2	262.00	270.00	-1	18,732	-0.01%
2021/03/22	8	293.69	6	295.58	284.00	2	18,926	0.01%
2021/03/19	14	290.68	10	292.40	290.00	4	18,728	0.02%
2021/03/18	3	271.83	2	271.50	276.00	1	18,083	0.01%
2021/03/17	19	271.37	17	264.59	251.00	2	17,879	0.01%
2021/03/16	12	252.17	9	254.67	256.50	3	18,194	0.02%
2021/03/15	5	224.20	6.2	229.55	233.50	-1.2	18,008	-0.01%
2021/03/12	7	213.93	4	213.50	212.50	3	17,699	0.02%
2021/03/11	3.1	206.90	5	212.30	209.00	-1.9	17,452	-0.01%
2021/03/10	7.2	209.35	6	210.67	199.00	1.2	16,910	0.01%
2021/03/09	13	202.62	10	205.70	203.50	3	16,298	0.02%
2021/03/04	0	0.00	2	223.50	216.50	-2	15,765	-0.01%
2021/03/03	0	0.00	1	219.99	221.00	-1	15,862	-0.01%
2021/02/26	0	0.00	1	213.00	213.00	-1	16,270	-0.01%
2021/02/24	0	0.00	2	204.00	205.00	-2	16,318	-0.01%
2021/02/23	0	0.00	1	192.50	206.00	-1	16,418	-0.01%
2021/02/22	1	200.00	2	195.00	198.00	-1	16,499	-0.01%
2021/02/19	28	214.32	28	210.73	206.50	0	16,482	0.00%
2021/02/18	4	197.50	8	205.38	208.00	-4	15,374	-0.03%
2021/02/17	11	189.00	15	189.00	189.50	-4	14,929	-0.03%
2021/02/05	850	167.91	866	166.56	172.50	-16	14,868	-0.11%	大買/大賣/
2021/02/04	41	153.12	41	155.18	157.00	0	13,420	0.00%
2021/02/03	10	139.70	16	141.13	146.00	-6	11,733	-0.05%
2021/02/02	4	134.50	7	137.71	133.00	-3	10,947	-0.03%
2021/02/01	2	127.75	2	130.25	130.50	0	10,411	0.00%
2021/01/29	7	136.57	3	136.17	127.00	4	10,001	0.04%
2021/01/28	19	135.95	18	135.22	136.00	1	9,454	0.01%
2021/01/27	11	123.55	10	122.80	127.00	1	8,914	0.01%
2021/01/26	5	130.60	3	133.67	126.00	2	8,380	0.02%
2021/01/25	5	140.60	0	0.00	139.50	5	7,997	0.06%
2021/01/22	0	0.00	1	152.00	155.00	-1	7,810	-0.01%
2021/01/19	0	0.00	1	158.00	158.00	-1	7,755	-0.01%
2021/01/18	0	0.00	3	156.33	156.50	-3	7,787	-0.04%
2021/01/15	1	152.00	0	0.00	154.50	1	7,836	0.01%
2021/01/13	0	0.00	1	143.00	143.00	-1	7,769	-0.01%
2021/01/12	1	137.00	5	137.20	136.00	-4	7,745	-0.05%
2021/01/11	0	0.00	2	142.00	142.00	-2	7,744	-0.03%
2021/01/08	67.1	150.61	26	153.62	141.50	41.1	7,744	0.53%
2021/01/07	8	141.00	10	142.45	147.00	-2	6,863	-0.03%
2021/01/06	3	135.67	2	133.50	134.00	1	6,667	0.01%
2021/01/05	5	138.10	6	136.42	143.00	-1	6,362	-0.02%
2021/01/04	16	131.59	13	132.04	135.00	3	6,202	0.05%
2020/12/31	0	0.00	1	121.00	123.00	-1	5,860	-0.02%
2020/12/24	0	0.00	1	100.00	98.40	-1	5,789	-0.02%
2020/12/21	0	0.00	1	91.50	92.00	-1	5,672	-0.02%
2020/12/17	0	0.00	1	91.10	92.60	-1	5,630	-0.02%
2020/12/16	10	86.38	12	87.74	84.20	-2	5,657	-0.04%
2020/12/15	14	83.45	8	84.21	86.20	6	5,516	0.11%
2020/12/14	0	0.00	1	78.40	78.40	-1	5,225	-0.02%
2020/12/10	4	63.95	11	64.89	64.90	-7	5,154	-0.14%
2020/12/09	2	63.20	0	0.00	63.20	2	4,332	0.05%
2020/12/07	3	51.50	0	0.00	52.30	3	4,200	0.07%
2020/12/04	1	46.80	2	47.13	47.60	-1	3,960	-0.03%
2020/12/01	3	43.80	4	42.84	43.10	-1	3,575	-0.03%
2020/11/27	2	43.15	1	42.50	42.45	1	3,643	0.03%
2020/11/26	10	41.59	6	41.27	41.75	4	3,505	0.11%
2020/11/25	4	41.34	20	41.37	41.60	-16	3,338	-0.48%
2020/11/23	0	0.00	3	38.67	38.90	-3	2,993	-0.10%
2020/11/20	7	38.75	5	38.33	38.35	2	3,003	0.07%
2020/11/19	5	39.15	2	39.00	39.30	3	2,904	0.10%
2020/11/18	0	0.00	2	38.08	37.80	-2	2,800	-0.07%
2020/11/17	0	0.00	1	37.70	37.55	-1	2,755	-0.04%
2020/11/16	0	0.00	1	37.60	37.45	-1	2,768	-0.04%
2020/11/10	1	36.40	2	36.95	36.30	-1	2,799	-0.04%
2020/11/03	0	0.00	2	35.30	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	2	35.25	1	35.75	35.05	1	2,961	0.03%
2020/10/29	2	35.63	1	35.60	35.40	1	3,058	0.03%
2020/10/28	1	37.25	0	0.00	36.20	1	3,046	0.03%
2020/10/26	0	0.00	1	37.55	37.40	-1	3,045	-0.03%
2020/10/23	2	36.78	3	37.03	37.05	-1	3,018	-0.03%
2020/10/21	0	0.00	2	36.53	36.50	-2	2,956	-0.07%
2020/10/20	1	36.50	0	0.00	36.50	1	2,962	0.03%
2020/10/19	1	35.95	4	36.96	36.65	-3	2,963	-0.10%
2020/10/16	5	36.48	4	37.15	36.00	1	2,947	0.03%
2020/10/15	2	37.00	0	0.00	36.45	2	2,932	0.07%
2020/10/14	1	36.85	5	37.12	36.85	-4	2,918	-0.14%
2020/10/13	0	0.00	8	37.56	37.15	-8	2,893	-0.28%
2020/10/12	19	38.66	13	38.23	38.10	6	2,832	0.21%
2020/10/08	0	0.00	1	37.10	37.25	-1	2,580	-0.04%
2020/10/07	2	36.60	1	36.90	36.20	1	2,510	0.04%
2020/09/25	2	34.93	2	33.60	33.60	0	2,672	0.00%
2020/09/22	1	36.95	1	36.55	36.60	0	2,839	0.00%
2020/09/18	5	36.26	6	36.60	36.45	-1	2,706	-0.04%
2020/09/17	2	35.73	2	35.98	36.60	0	2,726	0.00%
2020/09/15	0	0.00	1	35.50	35.30	-1	2,696	-0.04%
2020/09/14	1	35.40	3	35.62	35.45	-2	2,702	-0.07%
2020/09/11	0	0.00	1	35.00	35.00	-1	2,694	-0.04%
2020/09/10	4	37.18	5	35.78	35.55	-1	2,668	-0.04%
2020/09/09	4	35.31	1	34.95	35.40	3	2,600	0.12%
2020/09/08	3	35.35	4	35.53	35.00	-1	2,575	-0.04%
2020/09/07	2	36.65	2	37.05	35.95	0	2,538	0.00%
2020/09/04	4	37.45	2	37.40	38.20	2	2,461	0.08%
2020/09/03	4	37.15	6	37.05	36.70	-2	2,313	-0.09%
2020/09/02	22	34.18	81	34.47	34.50	-59	2,156	-2.74%
2020/09/01	4	33.55	22	33.81	33.75	-18	2,205	-0.82%
2020/08/31	15	33.30	0	0.00	33.55	15	2,200	0.68%
2020/08/28	32	33.85	2	33.85	33.95	30	2,203	1.36%
2020/08/27	30	33.86	0	0.00	33.95	30	2,209	1.36%
2020/08/26	1	34.50	0	0.00	34.15	1	2,197	0.05%
2020/08/18	6	34.66	0	0.00	34.65	6	2,015	0.30%
2020/08/17	0	0.00	60	36.20	35.55	-60	2,002	-3.00%
2020/08/14	1	35.30	30	35.53	35.35	-29	1,979	-1.46%
2020/08/13	5	35.35	5	35.70	35.10	0	1,969	0.00%
2020/08/12	39	35.06	9	35.86	34.95	30	1,949	1.54%
2020/08/11	8	36.31	167	36.22	35.35	-159	1,931	-8.23%	大賣/鉅額交易
2020/08/10	1	35.35	31	35.96	36.30	-30	1,848	-1.62%
2020/08/07	15	35.10	0	0.00	35.10	15	1,812	0.83%
2020/08/06	15	35.30	0	0.00	35.40	15	1,796	0.84%
2020/08/05	15	35.70	0	0.00	36.30	15	1,762	0.85%
2020/08/04	0	0.00	106	35.57	37.00	-106	1,701	-6.23%	大賣/鉅額交易
2020/08/03	15	34.05	0	0.00	34.00	15	1,597	0.94%
2020/07/30	15	33.90	30	34.88	33.90	-15	1,576	-0.95%
2020/07/29	2	32.05	62	32.98	34.00	-60	1,547	-3.88%
2020/07/28	0	0.00	15	33.90	31.50	-15	1,521	-0.99%
2020/07/27	15	33.30	0	0.00	33.20	15	1,508	0.99%
2020/07/24	30	33.75	15	34.40	33.25	15	1,501	1.00%
2020/07/23	40	33.94	0	0.00	33.95	40	1,488	2.69%
2020/07/22	1	34.75	3	35.17	34.30	-2	1,484	-0.13%
2020/07/21	30	34.08	0	0.00	34.60	30	1,462	2.05%
2020/07/20	15	32.80	32	33.41	33.80	-17	1,447	-1.17%
2020/07/16	30	33.15	0	0.00	33.55	30	1,437	2.09%
2020/07/14	45	34.37	0	0.00	33.95	45	1,419	3.17%
2020/07/13	15	34.70	8	35.15	34.70	7	1,406	0.50%
2020/07/10	30	34.30	0	0.00	34.00	30	1,387	2.16%
2020/07/09	0	0.00	31	35.64	35.00	-31	1,367	-2.27%
2020/07/08	4	34.95	32	34.93	34.85	-28	1,329	-2.11%
2020/07/07	10	33.98	24	34.51	34.00	-14	1,278	-1.10%
2020/07/06	13	33.88	47	34.65	34.50	-34	1,242	-2.74%
2020/07/03	45	32.36	11	33.40	33.40	34	1,167	2.91%
2020/07/02	37	32.80	8	33.31	32.70	29	1,116	2.60%
2020/07/01	0	0.00	3	33.20	33.50	-3	998	-0.30%
2020/06/30	0	0.00	2	31.00	31.10	-2	928	-0.22%
2020/06/29	50	30.75	0	0.00	31.10	50	922	5.42%
2020/06/24	3	32.00	0	0.00	31.50	3	883	0.34%
2020/06/22	45	29.04	2	29.25	28.85	43	769	5.59%
2020/06/18	1	28.10	0	0.00	28.70	1	769	0.13%
2020/06/12	151	27.60	0	0.00	27.90	151	811	18.62%	大買/鉅額交易
2020/06/08	0	0.00	5	30.00	29.55	-5	780	-0.64%
2020/06/05	0	0.00	3	28.70	28.75	-3	714	-0.42%
2020/05/28	0	0.00	1	27.95	27.30	-1	699	-0.14%
2020/05/27	0	0.00	5	27.35	27.35	-5	703	-0.71%
2020/05/20	0	0.00	4	27.40	27.65	-4	688	-0.58%
2020/05/15	1	26.50	0	0.00	26.30	1	686	0.15%
2020/05/05	0	0.00	19	27.12	27.10	-19	674	-2.82%
2020/04/29	0	0.00	4	27.73	27.60	-4	689	-0.58%
2020/04/21	1	26.25	0	0.00	26.05	1	744	0.13%
2020/04/15	5	27.55	0	0.00	27.25	5	776	0.64%
2020/04/14	3	26.93	3	27.15	27.15	0	773	0.00%
2020/04/08	6	26.14	0	0.00	26.10	6	769	0.78%
2020/03/20	0	0.00	7	21.20	21.20	-7	781	-0.90%
2020/03/06	0	0.00	4	32.05	32.15	-4	1,083	-0.37%
2020/02/27	0	0.00	2	32.80	32.10	-2	1,103	-0.18%
2020/02/25	5	33.05	0	0.00	33.10	5	1,105	0.45%
2020/02/18	1	34.00	0	0.00	34.10	1	1,168	0.09%
2020/02/12	1	34.20	0	0.00	33.90	1	1,224	0.08%
2020/02/10	2	33.00	2	32.95	32.95	0	1,241	0.00%
2020/02/05	2	33.80	3	33.47	33.20	-1	1,292	-0.08%
2020/01/13	1	38.00	1	38.10	38.10	0	1,991	0.00%
2020/01/10	1	37.70	1	37.85	37.85	0	2,132	0.00%
2019/12/31	0	0.00	1	37.60	37.60	-1	2,285	-0.04%
2019/12/27	0	0.00	1	37.90	38.15	-1	2,289	-0.04%
2019/12/24	1	37.55	0	0.00	37.50	1	2,283	0.04%
2019/12/16	1	38.90	0	0.00	38.90	1	2,263	0.04%
2019/12/13	16	39.41	17	40.41	39.10	-1	2,239	-0.04%
2019/12/12	0	0.00	5	39.20	39.40	-5	1,992	-0.25%
2019/12/11	1	38.65	0	0.00	38.65	1	1,949	0.05%
2019/12/09	0	0.00	1	39.30	39.05	-1	1,949	-0.05%
2019/12/05	1	38.20	0	0.00	38.50	1	1,909	0.05%
2019/12/02	3	37.37	0	0.00	38.55	3	1,860	0.16%
2019/11/20	1	38.10	0	0.00	37.95	1	1,992	0.05%
2019/11/15	2	38.33	1	39.00	39.05	1	2,007	0.05%
2019/11/11	1	36.90	1	36.50	36.50	0	1,950	0.00%
2019/11/06	1	40.00	1	39.50	39.50	0	1,888	0.00%
2019/11/04	10	39.46	4	39.30	39.30	6	1,866	0.32%
2019/10/30	8	40.05	1	40.00	40.05	7	1,828	0.38%
2019/10/29	13	40.20	1	39.90	39.40	12	1,811	0.66%
2019/10/28	1	41.40	3	41.07	41.40	-2	1,739	-0.11%
2019/10/25	8	40.70	0	0.00	41.05	8	1,654	0.48%
2019/10/24	7	40.96	2	41.05	41.05	5	1,558	0.32%
2019/10/23	3	40.67	1	40.35	40.80	2	1,434	0.14%
2019/10/22	2	40.35	2	40.60	40.50	0	1,348	0.00%
2019/10/21	0	0.00	1	39.70	39.95	-1	1,230	-0.08%
2019/10/18	2	39.25	3	39.07	39.50	-1	1,178	-0.08%
2019/10/17	2	38.45	0	0.00	39.20	2	1,020	0.20%
2019/10/15	0	0.00	2	37.45	37.30	-2	961	-0.21%
2019/10/14	1	36.50	1	36.75	37.60	0	964	0.00%
2019/10/07	1	36.85	1	36.50	36.50	0	880	0.00%
2019/10/02	1	36.80	0	0.00	36.80	1	903	0.11%
2019/09/27	1	37.55	0	0.00	37.55	1	936	0.11%
2019/09/26	1	38.55	1	38.20	38.20	0	935	0.00%
2019/09/25	0	0.00	2	39.00	38.45	-2	935	-0.21%
2019/09/17	2	37.63	0	0.00	37.60	2	936	0.21%
2019/09/10	1	37.75	0	0.00	37.65	1	991	0.10%
2019/09/06	2	39.35	0	0.00	38.95	2	982	0.20%
2019/09/05	2	39.30	0	0.00	39.15	2	981	0.20%
2019/09/03	10	39.40	6	39.20	39.20	4	984	0.41%
2019/08/30	4	40.28	4	39.85	39.85	0	977	0.00%
2019/08/28	10	40.50	0	0.00	40.50	10	926	1.08%
2019/08/27	0	0.00	2	39.90	39.55	-2	941	-0.21%
2019/08/16	0	0.00	1	38.30	38.25	-1	988	-0.10%
2019/08/14	0	0.00	1	37.50	37.20	-1	1,002	-0.10%
2019/08/12	0	0.00	1	37.65	37.45	-1	1,023	-0.10%
2019/08/07	1	36.90	0	0.00	36.85	1	1,070	0.09%
2019/08/06	1	35.05	0	0.00	36.85	1	1,096	0.09%
2019/08/05	1	37.95	0	0.00	37.15	1	1,115	0.09%
2019/08/02	1	39.20	3	39.00	38.85	-2	1,131	-0.18%
2019/08/01	1	39.55	1	39.95	39.70	0	1,139	0.00%
2019/07/31	0	0.00	1	40.20	39.90	-1	1,151	-0.09%
2019/07/30	2	39.60	1	40.25	39.40	1	1,163	0.09%
2019/07/29	1	40.35	0	0.00	40.25	1	1,176	0.08%
2019/07/26	3	40.63	0	0.00	40.55	3	1,186	0.25%
2019/07/23	1	40.40	1	41.00	40.30	0	1,199	0.00%
2019/07/22	0	0.00	2	40.10	40.70	-2	1,268	-0.16%
2019/07/19	1	39.70	0	0.00	39.40	1	1,416	0.07%
2019/07/18	1	40.25	1	40.50	39.80	0	1,431	0.00%
2019/07/17	1	39.35	2	39.63	39.60	-1	1,409	-0.07%
2019/07/16	0	0.00	1	39.25	39.30	-1	1,431	-0.07%
2019/07/15	1	38.60	0	0.00	38.50	1	1,438	0.07%
2019/07/12	1	38.90	0	0.00	38.85	1	1,480	0.07%
2019/07/11	0	0.00	2	38.70	38.85	-2	1,629	-0.12%
2019/07/08	1	40.10	0	0.00	39.90	1	1,721	0.06%
2019/07/05	0	0.00	2	40.68	40.70	-2	1,739	-0.11%
2019/07/04	0	0.00	1	39.25	39.60	-1	1,763	-0.06%
2019/07/03	1	39.00	0	0.00	38.85	1	1,788	0.06%
2019/06/27	0	0.00	1	38.50	38.35	-1	1,962	-0.05%
2019/06/25	1	38.70	0	0.00	38.20	1	2,016	0.05%
2019/06/19	1	39.40	6	39.15	39.40	-5	2,146	-0.23%
2019/06/18	6	39.05	5	38.94	38.80	1	2,174	0.05%
2019/06/17	0	0.00	2	38.53	38.60	-2	2,277	-0.09%
2019/06/13	1	37.95	0	0.00	37.95	1	2,497	0.04%
2019/06/05	1	38.60	0	0.00	38.15	1	2,499	0.04%
2019/06/04	1	37.65	0	0.00	37.65	1	2,471	0.04%
2019/06/03	1	38.60	1	39.00	38.50	0	2,463	0.00%
2019/05/31	0	0.00	2	38.70	40.15	-2	2,416	-0.08%
2019/05/30	1	37.10	0	0.00	37.05	1	2,348	0.04%
2019/05/21	6	37.33	0	0.00	37.50	6	2,471	0.24%
2019/05/16	0	0.00	1	39.35	39.25	-1	2,487	-0.04%
2019/05/15	1	39.00	0	0.00	39.55	1	2,520	0.04%
2019/05/13	0	0.00	1	39.40	39.50	-1	2,535	-0.04%
2019/05/09	0	0.00	1	41.70	41.50	-1	2,479	-0.04%
2019/05/06	1	44.50	0	0.00	44.00	1	2,436	0.04%
2019/04/26	3	46.07	0	0.00	46.00	3	2,341	0.13%
2019/04/25	1	48.70	1	48.70	49.05	0	2,243	0.00%
2019/04/22	2	47.15	1	47.00	47.00	1	2,035	0.05%
2019/04/19	1	45.90	0	0.00	46.70	1	2,012	0.05%
2019/04/17	0	0.00	1	48.75	47.30	-1	1,952	-0.05%
2019/04/16	0	0.00	4	47.28	47.80	-4	1,801	-0.22%
2019/04/12	0.5	46.20	0	0.00	45.85	0.5	1,733	0.03%
2019/04/10	1	47.90	0	0.00	47.90	1	1,651	0.06%
2019/04/09	0.3	47.15	0	0.00	47.15	0.3	1,591	0.02%
2019/04/08	1	46.75	0	0.00	47.00	1	1,563	0.06%
2019/04/02	7	45.58	1	46.15	46.00	6	1,449	0.41%
2019/04/01	1.1	44.06	0	0.00	44.80	1.1	1,403	0.08%
2019/03/28	0.2	44.70	0	0.00	44.70	0.2	1,351	0.01%
2019/03/27	1	45.90	31	46.33	46.15	-30	1,328	-2.26%
2019/03/25	1	47.25	0	0.00	47.90	1	1,309	0.08%
2019/03/21	1	48.25	0	0.00	48.00	1	1,218	0.08%
2019/03/20	1	48.00	1	48.80	48.30	0	1,163	0.00%
2019/03/19	2	44.03	1	45.20	46.35	1	1,030	0.10%
2019/03/07	1	40.10	0	0.00	39.55	1	907	0.11%
2019/02/27	0	0.00	4	41.70	41.30	-4	960	-0.42%
2019/02/26	0	0.00	3	42.18	41.90	-3	957	-0.31%
2019/02/14	2	41.30	0	0.00	40.85	2	898	0.22%
2019/01/10	1	36.60	0	0.00	37.35	1	1,323	0.08%
2018/12/19	4	38.30	0	0.00	38.80	4	1,456	0.27%
2018/12/13	0	0.00	3	37.55	37.50	-3	1,428	-0.21%
2018/12/07	0	0.00	5	37.15	36.80	-5	1,446	-0.35%
2018/12/06	3	36.50	45	36.50	36.25	-42	1,445	-2.91%
2018/12/03	0	0.00	3	40.15	39.90	-3	1,402	-0.21%
2018/11/29	45	39.79	10	39.65	39.20	35	1,365	2.56%
2018/11/23	5	38.35	0	0.00	37.60	5	1,294	0.39%
2018/11/21	0	0.00	1	38.80	38.80	-1	1,246	-0.08%
2018/11/02	0	0.00	8	40.04	40.10	-8	1,212	-0.66%
2018/11/01	10	38.90	49	37.93	39.00	-39	1,143	-3.41%
2018/10/31	2	37.40	1	37.80	38.05	1	1,127	0.09%
2018/10/30	1	35.90	0	0.00	35.90	1	1,124	0.09%
2018/10/29	1	35.60	3	36.15	35.70	-2	1,124	-0.18%
2018/10/26	10	38.21	0	0.00	37.05	10	1,136	0.88%
2018/10/25	2	38.35	0	0.00	38.20	2	1,105	0.18%
2018/10/24	47	38.89	11	39.81	40.00	36	1,057	3.40%
2018/10/23	0	0.00	3	38.50	38.25	-3	995	-0.30%
2018/10/19	0	0.00	1	36.70	36.55	-1	906	-0.11%
2018/10/17	4	36.73	5	36.79	36.40	-1	836	-0.12%