天鈺 (4961)-第一金-新興券商分點個股進出

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
270.5
漲跌
▲2.0
漲幅
+0.74%
成交量
2,824張
產業
上市半導體類股
839人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/05/20	0	0.00	1	269.00	270.50	-1	3,555	-0.03%
2024/05/17	1	263.00	0	0.00	268.50	1	3,675	0.03%
2024/05/16	0	0.00	2	264.50	265.00	-2	3,660	-0.05%
2024/05/15	1	264.50	1	262.00	261.00	0	3,646	0.00%
2024/05/14	1	245.00	0	0.00	261.00	1	3,634	0.03%
2024/05/13	1	259.69	0	0.00	244.00	1	3,617	0.03%
2024/05/09	1	273.50	0	0.00	267.00	1	3,531	0.03%
2024/05/07	32	270.41	32	275.83	272.50	0	3,487	0.00%
2024/05/06	34	270.88	10	274.00	274.50	24	3,425	0.70%
2024/05/03	6	261.00	7	259.93	260.00	-1	3,307	-0.03%
2024/05/02	1	255.01	2	250.50	250.00	-1	3,218	-0.03%
2024/04/26	1	241.00	0	240.00	240.00	1	3,191	0.03%
2024/04/25	0	0.00	1	238.50	239.00	-1	3,189	-0.03%
2024/04/23	0	0.00	0	228.00	236.50	0	3,182	0.00%
2024/04/22	1	228.01	1	222.50	222.50	0	3,168	0.00%
2024/04/19	0	230.82	0	0.00	231.50	0	3,153	0.00%
2024/04/18	1	243.50	2	244.50	244.00	-1	3,107	-0.03%
2024/04/15	0	259.00	0	0.00	261.50	0	3,024	0.00%
2024/04/12	1	256.00	20	257.50	259.00	-19	3,005	-0.63%
2024/04/11	0	0.00	0	253.00	253.50	0	2,986	0.00%
2024/04/10	21	254.95	1	258.00	253.50	20	2,988	0.67%
2024/04/09	3	267.50	0	0.00	260.50	3	2,958	0.10%
2024/04/08	4	264.88	2	266.50	266.50	2	2,939	0.07%
2024/04/03	3	271.33	1	268.50	268.50	2	2,903	0.07%
2024/04/01	1	278.00	3	277.00	276.50	-2	2,842	-0.07%
2024/03/29	1	266.00	0	0.00	268.00	1	2,813	0.04%
2024/03/28	4	276.13	0.3	279.00	270.00	3.7	2,784	0.13%
2024/03/27	7	279.64	6	283.00	283.00	1	2,719	0.04%
2024/03/26	7	268.00	17	265.97	264.00	-10	2,546	-0.39%
2024/03/25	2	258.00	3	264.00	258.00	-1	2,437	-0.04%
2024/03/22	4	261.00	0	0.00	260.00	4	2,430	0.16%
2024/03/21	1	260.50	0	0.00	260.50	1	2,443	0.04%
2024/03/20	1	263.00	0	0.00	260.00	1	2,472	0.04%
2024/03/19	5	260.00	2	267.25	265.00	3	2,457	0.12%
2024/03/18	2	265.00	9	266.78	261.00	-7	2,431	-0.29%
2024/03/15	11	259.14	8.6	260.95	262.50	2.4	2,310	0.10%
2024/03/14	1	260.00	1	260.00	254.00	0	2,195	0.00%
2024/03/12	4	259.50	6	254.50	250.00	-2	2,063	-0.10%
2024/03/11	0	0.00	6.2	254.50	251.50	-6.2	1,948	-0.32%
2024/03/08	0.1	231.00	0	0.00	236.50	0.1	1,878	0.00%
2024/03/07	5	232.99	1	230.00	230.00	4	1,949	0.21%
2024/03/06	0.1	240.50	0	0.00	237.50	0.1	2,002	0.00%
2024/03/05	0	240.00	0	0.00	242.50	0	2,150	0.00%
2024/03/04	10	249.50	10	245.00	245.00	0	2,174	0.00%
2024/02/29	0	241.50	0.3	242.94	241.50	-0.3	2,200	-0.01%
2024/02/26	0	0.00	0.1	246.50	245.00	-0.1	2,188	0.00%
2024/02/23	1	246.00	0	0.00	245.50	1	2,188	0.05%
2024/02/22	2	253.25	4	249.75	251.00	-2	2,187	-0.09%
2024/02/21	6.1	257.98	2	257.50	254.50	4.1	2,192	0.19%
2024/02/20	1.4	251.71	21.1	249.75	262.50	-19.7	2,163	-0.91%
2024/02/16	0	0.00	1	232.50	235.50	-1	2,049	-0.05%
2024/02/15	10	234.00	10	233.00	233.00	0	2,078	0.00%
2024/02/05	0	231.00	0	0.00	229.00	0	2,081	0.00%
2024/02/01	0	234.00	0	0.00	232.50	0	2,081	0.00%
2024/01/30	0	236.00	1	236.00	236.00	-1	2,134	-0.05%
2024/01/29	1	236.50	0	0.00	237.50	1	2,183	0.05%
2024/01/26	0.3	235.50	0	0.00	235.00	0.3	2,222	0.01%
2024/01/25	0	238.00	0	0.00	236.50	0	2,257	0.00%
2024/01/23	3	240.99	0	0.00	239.50	3	2,350	0.13%
2024/01/22	0	0.00	1	245.00	244.50	-1	2,356	-0.04%
2024/01/19	1	235.00	0	0.00	235.50	1	2,354	0.04%
2024/01/18	1	234.01	0	0.00	235.50	1	2,360	0.04%
2024/01/16	0.1	243.33	0	0.00	239.50	0.1	2,351	0.01%
2024/01/12	0	239.00	0	0.00	238.50	0	2,354	0.00%
2024/01/10	1	238.50	0	0.00	239.00	1	2,380	0.04%
2024/01/09	2	241.25	2	238.00	238.00	0	2,392	0.00%
2024/01/08	0	241.75	0	0.00	239.50	0	2,395	0.00%
2024/01/05	14	244.14	0	0.00	244.50	14	2,379	0.59%
2024/01/04	1	246.43	0	0.00	243.00	1	2,383	0.04%
2024/01/03	3	251.00	0	0.00	250.00	3	2,388	0.13%
2024/01/02	0	253.00	1	251.50	251.50	-1	2,405	-0.04%
2023/12/29	0.1	258.00	0	0.00	257.50	0.1	2,425	0.00%
2023/12/28	0.1	261.00	0	0.00	259.00	0.1	2,474	0.00%
2023/12/27	0.2	265.18	4	266.50	266.50	-3.8	2,526	-0.15%
2023/12/26	0	0.00	3	263.00	262.00	-3	2,554	-0.12%
2023/12/19	1	258.90	2	254.50	255.00	-1	2,846	-0.03%
2023/12/18	4	256.87	2	256.25	259.50	2	2,906	0.07%
2023/12/15	1	259.50	1	256.00	256.00	0	2,993	0.00%
2023/12/14	3.5	260.40	2	259.00	259.00	1.5	3,121	0.05%
2023/12/13	7.3	263.86	1	263.00	261.50	6.3	3,094	0.21%
2023/12/12	2	271.72	0	0.00	269.00	2	3,389	0.06%
2023/12/11	0	279.00	0	0.00	278.50	0	3,580	0.00%
2023/12/08	1	283.47	1	281.00	281.00	0	3,581	0.00%
2023/12/07	1	289.50	1	285.00	285.00	0	3,560	0.00%
2023/12/06	1	283.00	0	0.00	285.50	1	3,547	0.03%
2023/12/05	2	283.75	3	284.83	284.50	-1	3,548	-0.03%
2023/12/04	4	292.88	2	287.50	291.00	2	3,546	0.06%
2023/12/01	4	285.13	10.7	288.89	289.50	-6.7	3,492	-0.19%
2023/11/30	19	288.39	55	287.93	282.50	-36	3,460	-1.04%
2023/11/29	50	277.77	11	276.91	277.00	39	3,370	1.16%
2023/11/28	4	270.38	2	270.50	271.00	2	3,335	0.06%
2023/11/22	1	274.50	1	273.50	273.50	0	3,288	0.00%
2023/11/21	1	282.00	0	0.00	275.50	1	3,282	0.03%
2023/11/20	0	0.00	0.5	277.00	281.00	-0.5	3,268	-0.01%
2023/11/17	7	265.21	13	273.69	277.00	-6	3,247	-0.18%
2023/11/16	1	258.00	5	260.80	258.00	-4	3,171	-0.13%
2023/11/15	3	265.50	5	264.70	264.50	-2	3,184	-0.06%
2023/11/14	2	253.00	1	262.00	262.50	1	3,178	0.03%
2023/11/13	2	254.25	0	0.00	253.00	2	3,163	0.06%
2023/11/10	2	247.00	0	0.00	247.00	2	3,161	0.06%
2023/11/07	3.5	256.61	0	0.00	255.00	3.5	3,190	0.11%
2023/11/03	1	267.00	0	0.00	268.50	1	3,363	0.03%
2023/11/02	0	0.00	6	275.67	279.00	-6	3,438	-0.17%
2023/11/01	6	271.75	6	273.50	273.50	0	3,411	0.00%
2023/10/31	10	278.90	10	266.50	266.50	0	3,395	0.00%
2023/10/30	1	270.00	0.4	267.50	269.50	0.6	3,360	0.02%
2023/10/26	1	257.50	0	0.00	257.00	1	3,352	0.03%
2023/10/24	0	0.00	1	252.50	257.00	-1	3,383	-0.03%
2023/10/23	1.4	261.29	0	0.00	256.00	1.4	3,392	0.04%
2023/10/20	0	0.00	1	261.50	266.50	-1	3,385	-0.03%
2023/10/18	1	260.00	0	0.00	265.50	1	3,394	0.03%
2023/10/17	1	262.50	0	0.00	264.50	1	3,376	0.03%
2023/10/11	3	267.50	4	265.75	266.50	-1	3,381	-0.03%
2023/10/06	2	269.50	2	274.50	275.00	0	3,364	0.00%
2023/10/05	2	274.00	1.7	274.08	272.50	0.4	3,348	0.01%
2023/10/04	2	274.00	4.3	278.40	278.50	-2.3	3,329	-0.07%
2023/10/03	3	282.50	0	0.00	280.50	3	3,290	0.09%
2023/10/02	0	0.00	2.3	279.67	280.00	-2.3	3,219	-0.07%
2023/09/28	6	277.83	7.6	276.42	277.00	-1.6	3,202	-0.05%
2023/09/27	4	273.25	4.7	273.90	274.50	-0.7	3,180	-0.02%
2023/09/26	2	259.75	2.7	266.37	264.50	-0.7	3,082	-0.02%
2023/09/22	3	251.00	3.7	249.95	253.50	-0.7	2,968	-0.02%
2023/09/21	1	255.00	0	0.00	255.00	1	3,039	0.03%
2023/09/20	3	259.17	2.7	253.45	251.50	0.4	2,980	0.01%
2023/09/19	6.4	246.82	7	249.91	250.50	-0.7	2,908	-0.02%
2023/09/18	0	0.00	1.1	258.50	258.50	-1.1	2,808	-0.04%
2023/09/06	10.1	160.29	8	161.25	156.50	2.1	2,869	0.07%
2023/09/05	0.1	155.50	14.3	156.66	157.50	-14.2	2,538	-0.56%
2023/08/31	0	0.00	0	142.50	143.50	0	2,338	0.00%
2023/08/30	0	0.00	3	141.50	143.00	-3	2,351	-0.13%
2023/08/29	3	140.00	0	0.00	139.50	3	2,350	0.13%
2023/08/28	1	144.50	1	142.00	144.50	0	2,336	0.00%
2023/08/25	0	0.00	1	143.00	142.00	-1	2,344	-0.04%
2023/08/24	0	0.00	9	136.89	140.00	-9	2,321	-0.39%
2023/08/23	1	130.50	0	0.00	132.00	1	2,280	0.04%
2023/08/18	0	128.50	0	0.00	127.00	0	2,298	0.00%
2023/08/16	0	128.00	0	0.00	127.50	0	2,305	0.00%
2023/08/15	0	0.00	1	130.00	129.00	-1	2,315	-0.04%
2023/08/14	1.1	126.48	0	0.00	126.50	1.1	2,321	0.05%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	1	134.54	0	0.00	132.50	1	2,344	0.04%
2023/08/09	1	137.00	0	0.00	138.50	1	2,407	0.04%
2023/08/08	9	142.56	2	142.00	141.50	7	2,406	0.29%
2023/08/04	1	144.00	0	0.00	143.00	1	2,458	0.04%
2023/08/02	1	141.08	2	141.00	140.50	-1	2,484	-0.04%
2023/07/31	7.3	141.09	8	141.44	141.00	-0.7	2,524	-0.03%
2023/07/28	14	150.07	11	148.09	148.00	3	2,540	0.12%
2023/07/27	7	142.21	7	144.00	146.00	0	2,406	0.00%
2023/07/26	1.1	132.02	1	134.00	133.00	0.1	2,364	0.00%
2023/07/25	1	131.50	0	0.00	134.00	1	2,532	0.04%
2023/07/24	1.4	132.44	1	134.50	131.00	0.4	2,544	0.01%
2023/07/21	0	137.00	0	0.00	137.00	0	2,558	0.00%
2023/07/18	1.3	135.62	1	138.50	136.00	0.3	2,732	0.01%
2023/07/17	0.2	138.00	0	0.00	137.00	0.2	2,870	0.01%
2023/07/14	2	139.00	1	138.00	138.50	1	3,035	0.03%
2023/07/13	1	140.50	2	138.50	137.50	-1	3,160	-0.03%
2023/07/12	3	139.00	0	0.00	137.50	3	3,325	0.09%
2023/07/10	0	138.25	0	0.00	137.50	0	3,553	0.00%
2023/07/07	3.1	137.51	0	0.00	137.50	3.1	3,640	0.08%
2023/07/06	0.3	141.67	0	0.00	139.50	0.3	3,780	0.01%
2023/07/05	2	143.00	1.1	144.00	143.00	0.9	3,800	0.02%
2023/07/03	0	0.00	1	142.50	142.50	-1	3,883	-0.03%
2023/06/30	0	142.00	0	0.00	143.00	0	3,882	0.00%
2023/06/28	6	142.67	0	0.00	142.00	6	3,884	0.15%
2023/06/27	1	141.50	0	0.00	141.00	1	3,905	0.03%
2023/06/26	0	152.00	1	149.50	150.00	-1	3,915	-0.03%
2023/06/21	1.2	156.08	1	154.50	154.50	0.2	3,917	0.01%
2023/06/20	0	0.00	1	157.50	157.50	-1	3,928	-0.03%
2023/06/19	1	158.50	11	158.27	160.50	-10	3,977	-0.25%
2023/06/16	4	160.75	4	161.25	160.00	0	4,026	0.00%
2023/06/15	3	166.67	0	0.00	168.00	3	3,966	0.08%
2023/06/14	1	165.00	1.5	163.67	164.50	-0.5	4,044	-0.01%
2023/06/13	3	167.83	0	0.00	167.00	3	4,042	0.07%
2023/06/12	1	166.00	1	166.50	168.00	0	4,040	0.00%
2023/06/05	0.5	162.00	3	160.83	161.00	-2.5	4,265	-0.06%
2023/06/02	0	0.00	1	158.50	159.00	-1	4,281	-0.02%
2023/06/01	0	0.00	1	156.50	158.50	-1	4,357	-0.02%
2023/05/30	0	0.00	3	155.50	155.50	-3	4,659	-0.06%
2023/05/26	1	152.00	0	0.00	152.00	1	4,807	0.02%
2023/05/25	0	153.50	0	0.00	153.50	0	4,952	0.00%
2023/05/24	2	153.50	0	0.00	153.50	2	5,150	0.04%
2023/05/23	0	0.00	4	155.00	155.00	-4	5,483	-0.07%
2023/05/22	2	154.50	0.6	154.50	154.50	1.4	5,892	0.02%
2023/05/17	1	152.49	1	153.00	153.00	0	7,071	0.00%
2023/05/16	1	152.00	4	152.63	153.50	-3	7,100	-0.04%
2023/05/15	4.2	147.70	1	148.00	148.00	3.2	7,069	0.05%
2023/05/12	1	153.00	0	0.00	155.50	1	7,031	0.01%
2023/05/10	1	157.50	1	155.50	156.50	0	7,205	0.00%
2023/05/09	0.1	154.67	0	0.00	153.50	0.1	7,224	0.00%
2023/05/08	0	0.00	4	157.50	157.50	-4	7,241	-0.06%
2023/05/05	0	153.00	0	0.00	152.00	0	7,288	0.00%
2023/05/04	3.1	154.51	0	0.00	154.50	3.1	7,351	0.04%
2023/05/03	1	158.50	1	157.50	160.00	0	7,304	0.00%
2023/05/02	7	157.07	1	157.50	156.50	6	7,439	0.08%
2023/04/28	4	160.88	3	162.00	158.00	1	7,469	0.01%
2023/04/27	10	158.55	11	156.55	156.50	-1	7,365	-0.01%
2023/04/26	1	156.50	0	0.00	156.50	1	7,423	0.01%
2023/04/25	0	0.00	1	163.50	157.50	-1	7,555	-0.01%
2023/04/24	1	161.00	2	159.75	163.50	-1	7,644	-0.01%
2023/04/21	1.1	164.12	1	159.50	156.00	0.1	7,779	0.00%
2023/04/20	1.2	166.43	1	165.50	163.50	0.2	7,952	0.00%
2023/04/19	1.5	178.03	1	174.50	173.50	0.5	8,190	0.01%
2023/04/18	8	184.31	9	183.94	184.50	-1	8,378	-0.01%
2023/04/17	1	180.00	0	0.00	181.00	1	8,475	0.01%
2023/04/14	14	178.46	12	182.29	182.50	2	8,436	0.02%
2023/04/12	2	174.50	0	0.00	176.00	2	8,385	0.02%
2023/04/11	2	178.49	12	176.96	179.00	-10	8,325	-0.12%
2023/04/10	2	171.25	0	0.00	170.50	2	8,223	0.02%
2023/04/07	6	175.17	3.2	176.87	173.50	2.8	8,328	0.03%
2023/03/31	0	0.00	3	168.17	168.50	-3	8,239	-0.04%
2023/03/30	1	168.00	2	167.50	167.00	-1	8,245	-0.01%
2023/03/28	0	0.00	2	168.25	167.00	-2	8,264	-0.02%
2023/03/24	2	176.25	1	177.00	174.50	1	8,263	0.01%
2023/03/23	2	176.00	2	174.75	177.00	0	8,309	0.00%
2023/03/22	3	177.67	4	176.63	176.00	-1	8,285	-0.01%
2023/03/21	2	179.00	2.2	176.46	175.50	-0.2	8,227	0.00%
2023/03/20	10	175.00	10	174.50	174.50	0	8,162	0.00%
2023/03/17	0	0.00	1	172.00	171.00	-1	8,124	-0.01%
2023/03/16	4	169.75	3.1	168.55	168.00	0.9	8,040	0.01%
2023/03/15	14	170.18	14.3	167.97	167.50	-0.3	8,036	0.00%
2023/03/14	2.1	164.43	2	163.00	166.00	0.1	8,043	0.00%
2023/03/13	1.2	162.63	1	162.00	163.50	0.2	8,172	0.00%
2023/03/10	1.3	168.92	1.1	166.00	165.50	0.2	8,167	0.00%
2023/03/09	3	173.33	1.3	172.69	172.00	1.7	8,123	0.02%
2023/03/08	1	178.00	1	177.50	177.00	0	8,065	0.00%
2023/03/07	0.1	176.50	1	175.50	175.50	-0.9	8,032	-0.01%
2023/03/06	1.3	175.38	4	175.00	176.00	-2.8	8,015	-0.03%
2023/03/03	11.3	172.23	3	175.17	174.50	8.3	7,949	0.10%
2023/03/02	5	173.50	7	175.00	175.00	-2	7,760	-0.03%
2023/03/01	5	171.90	14	168.93	170.00	-9	7,633	-0.12%
2023/02/24	4	167.75	0	0.00	166.50	4	7,552	0.05%
2023/02/23	3	169.00	3	169.67	168.50	0	7,509	0.00%
2023/02/22	6	171.33	8	170.81	169.00	-2	7,412	-0.03%
2023/02/21	25.8	181.07	20.1	180.64	179.50	5.7	7,333	0.08%
2023/02/20	26.3	170.20	14	170.07	181.00	12.3	7,155	0.17%
2023/02/17	27.1	166.00	27	165.15	165.50	0.1	6,858	0.00%
2023/02/16	1	152.00	7	157.21	158.50	-6	6,025	-0.10%
2023/02/15	0	0.00	11	146.00	144.50	-11	6,039	-0.18%
2023/02/14	0	0.00	103	144.49	145.00	-103	6,152	-1.67%	大賣/鉅額交易
2023/02/13	12	140.92	0	0.00	140.50	12	6,659	0.18%
2023/02/10	2	145.00	1	142.00	142.00	1	6,761	0.01%
2023/02/09	50	144.00	10	143.50	143.50	40	6,815	0.59%
2023/02/08	88.1	148.15	26	147.56	147.50	62.1	6,789	0.91%
2023/02/07	1	143.50	5	144.00	146.50	-4	6,656	-0.06%
2023/02/06	6	141.17	3	142.50	141.00	3	6,628	0.05%
2023/02/03	7	141.64	1.5	142.67	141.00	5.5	6,621	0.08%
2023/02/02	0.5	147.20	4.3	145.17	148.00	-3.8	6,567	-0.06%
2023/02/01	0	143.50	2	142.75	143.00	-2	6,528	-0.03%
2023/01/31	6.3	145.40	3	143.50	144.00	3.3	6,539	0.05%
2023/01/30	1	142.00	6	141.67	142.00	-5	6,434	-0.08%
2023/01/17	1	134.50	1	135.50	135.50	0	6,421	0.00%
2023/01/16	1	138.50	1	141.00	138.00	0	6,464	0.00%
2023/01/13	23	139.50	19	139.08	139.50	4	6,533	0.06%
2023/01/12	6	140.58	7.1	141.49	141.00	-1.1	6,501	-0.02%
2023/01/11	8	141.31	8	142.25	142.50	0	6,492	0.00%
2023/01/10	7.1	138.01	15	139.00	141.50	-8	6,728	-0.12%
2023/01/09	17	138.09	15.5	136.81	137.00	1.5	6,614	0.02%
2023/01/06	23.5	131.98	34	133.25	133.00	-10.5	6,260	-0.17%
2023/01/05	9	128.06	22.7	126.72	127.00	-13.7	5,932	-0.23%
2023/01/04	22	125.32	20.8	124.97	126.00	1.2	5,738	0.02%
2023/01/03	19	122.95	120	123.87	123.00	-101	5,628	-1.79%	大賣/鉅額交易
2022/12/30	4	116.75	1	119.50	115.50	3	5,479	0.05%
2022/12/29	7	116.64	4	116.63	117.50	3	5,479	0.05%
2022/12/28	102	118.84	11	117.36	116.00	91	5,504	1.65%	大買/
2022/12/27	16	122.81	110	122.77	121.50	-94	5,482	-1.71%	大賣/
2022/12/26	1	116.00	2	116.50	116.50	-1	5,364	-0.02%
2022/12/23	2	114.50	0	0.00	117.00	2	5,387	0.04%
2022/12/22	5	116.00	1	115.50	116.00	4	5,400	0.07%
2022/12/20	72	115.59	72	120.00	115.00	0	5,484	0.00%
2022/12/19	2	120.50	1	122.50	120.50	1	5,499	0.02%
2022/12/16	6	119.75	5	121.10	121.50	1	5,490	0.02%
2022/12/15	103	123.00	14	122.54	122.50	89	5,462	1.63%	大買/
2022/12/14	10	119.50	9	117.61	120.00	1	5,372	0.02%
2022/12/13	1	118.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	1.1	116.50	1	116.50	116.50	0.1	5,358	0.00%
2022/12/09	1.2	118.33	0	0.00	118.00	1.2	5,360	0.02%
2022/12/08	0.2	119.50	0	0.00	120.00	0.2	5,345	0.00%
2022/12/07	3	119.33	3	119.17	117.50	0	5,331	0.00%
2022/12/06	14.5	123.84	1	126.00	121.00	13.5	5,297	0.25%
2022/12/05	20	131.00	7	132.29	128.00	13	5,222	0.25%
2022/12/02	0	0.00	1	127.50	128.00	-1	5,051	-0.02%
2022/12/01	0	0.00	100	126.75	125.50	-100	4,997	-2.00%
2022/11/28	51	123.00	0	0.00	122.00	51	4,960	1.03%
2022/11/25	0	0.00	4	121.63	120.50	-4	4,962	-0.08%
2022/11/24	1.5	123.69	0	0.00	124.50	1.5	4,965	0.03%
2022/11/23	0	0.00	3	122.50	120.50	-3	4,938	-0.06%
2022/11/22	2	121.00	3	120.50	120.50	-1	4,946	-0.02%
2022/11/21	4	121.00	0	0.00	120.00	4	4,934	0.08%
2022/11/18	6	123.67	1	127.50	123.00	5	4,923	0.10%
2022/11/17	55	125.59	6	126.50	127.00	49	4,886	1.00%
2022/11/16	10	129.00	9	129.00	129.00	1	4,805	0.02%
2022/11/15	3.1	124.58	3	125.67	127.50	0.1	4,727	0.00%
2022/11/14	7	118.64	12	119.50	123.50	-5	4,713	-0.11%
2022/11/11	11	127.14	105	128.35	123.00	-94	4,723	-1.99%	大賣/
2022/11/10	0	0.00	2	125.00	125.00	-2	4,583	-0.04%
2022/11/09	106	124.55	4.1	125.38	125.50	102	4,502	2.26%	大買/鉅額交易
2022/11/08	1	116.50	1	121.00	121.00	0	4,138	0.00%
2022/11/07	9.1	109.17	9	109.83	110.00	0.1	4,134	0.00%
2022/11/04	0	0.00	2	106.00	106.50	-2	4,062	-0.05%
2022/11/03	0	0.00	2	107.25	108.00	-2	4,050	-0.05%
2022/11/01	1	102.50	1	104.50	103.50	0	4,043	0.00%
2022/10/31	0	0.00	3	104.83	104.00	-3	4,042	-0.07%
2022/10/28	2	101.75	6.5	101.12	102.00	-4.5	4,111	-0.11%
2022/10/27	7	105.43	2	105.50	105.50	5	4,100	0.12%
2022/10/25	1	105.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	3.2	110.34	5	110.00	105.50	-1.8	3,958	-0.05%
2022/10/21	1	110.50	1.2	108.75	105.00	-0.2	3,877	-0.01%
2022/10/20	5.2	110.68	0.3	109.17	110.50	4.9	3,736	0.13%
2022/10/19	1.2	111.17	1	112.00	112.00	0.2	3,619	0.01%
2022/10/18	4.3	110.38	3.5	110.21	111.50	0.8	3,478	0.02%
2022/10/17	1.5	99.56	3	102.07	107.50	-1.5	3,097	-0.05%
2022/10/14	1	97.90	1	98.00	98.00	0	2,972	0.00%
2022/10/13	0.1	92.30	1	91.60	89.10	-1	2,990	-0.03%
2022/10/11	4.2	98.47	7	98.89	98.30	-2.9	2,953	-0.10%
2022/10/07	2	100.75	8	101.13	100.50	-6	2,949	-0.20%
2022/10/06	10	99.77	0	0.00	100.00	10	2,965	0.34%
2022/10/04	0	0.00	3	100.67	101.00	-3	2,962	-0.10%
2022/09/27	3	96.33	1	95.90	96.00	2	3,039	0.07%
2022/09/26	3	101.66	0	0.00	97.60	3	3,029	0.10%
2022/09/23	0	0.00	0.1	106.50	105.50	-0.1	3,047	0.00%
2022/09/20	1	109.00	3	110.00	110.00	-2	3,102	-0.06%
2022/09/19	3	107.50	0	0.00	107.50	3	3,120	0.10%
2022/09/16	1	111.00	1	112.00	109.00	0	3,147	0.00%
2022/09/15	2	113.00	1	114.00	112.00	1	3,187	0.03%
2022/09/14	2	110.75	2	112.00	113.00	0	3,255	0.00%
2022/09/13	1	116.00	0	0.00	114.50	1	3,283	0.03%
2022/09/12	0	0.00	1	118.50	117.00	-1	3,343	-0.03%
2022/09/08	0	0.00	1	115.00	115.50	-1	3,399	-0.03%
2022/09/07	0	0.00	1	112.00	114.00	-1	3,426	-0.03%
2022/09/05	2	118.49	1	117.00	116.00	1	3,434	0.03%
2022/09/02	0	0.00	0.2	123.69	123.50	-0.2	3,403	0.00%
2022/09/01	4	123.88	1	125.50	122.00	3	3,414	0.09%
2022/08/31	1	128.00	2	127.00	127.50	-1	3,398	-0.03%
2022/08/30	5	124.30	1	124.50	124.50	4	3,380	0.12%
2022/08/29	1	122.00	0	0.00	122.50	1	3,397	0.03%
2022/08/26	1	126.00	0	0.00	125.50	1	3,418	0.03%
2022/08/25	1	126.50	0	0.00	125.50	1	3,546	0.03%
2022/08/23	1	126.50	0	0.00	125.00	1	3,712	0.03%
2022/08/22	1	132.00	0	0.00	127.50	1	3,696	0.03%
2022/08/19	1	131.50	3	129.17	127.50	-2	3,623	-0.06%
2022/08/18	2	129.75	3	129.17	130.00	-1	3,525	-0.03%
2022/08/17	5	122.70	3	121.33	121.50	2	3,343	0.06%
2022/08/16	2	122.50	2	122.00	122.50	0	3,325	0.00%
2022/08/15	6	122.17	5	123.20	123.50	1	3,290	0.03%
2022/08/12	0	0.00	4	115.25	117.50	-4	3,119	-0.13%
2022/08/11	0	0.00	1	107.00	107.00	-1	3,041	-0.03%
2022/08/10	0	0.00	1	105.00	105.00	-1	3,069	-0.03%
2022/08/08	1	106.50	3	107.33	107.00	-2	3,071	-0.07%
2022/08/04	5	105.40	0	0.00	104.50	5	2,996	0.17%
2022/08/03	2	136.00	2	136.50	130.50	0	2,889	0.00%
2022/08/02	2	137.00	0	0.00	136.00	2	2,857	0.07%
2022/08/01	0	141.00	0	0.00	141.00	0	2,866	0.00%
2022/07/29	1	143.50	0	0.00	141.50	1	2,907	0.03%
2022/07/27	0	148.50	0	0.00	147.00	0	2,882	0.00%
2022/07/26	1	142.50	0	0.00	142.50	1	2,882	0.03%
2022/07/25	1	145.00	0	0.00	145.00	1	2,919	0.03%
2022/07/22	1	150.00	0	0.00	146.00	1	2,941	0.03%
2022/07/21	2	145.75	1	146.50	147.00	1	2,959	0.03%
2022/07/19	0	0.00	2.8	138.50	139.00	-2.8	2,926	-0.10%
2022/07/18	0	0.00	1	136.50	136.50	-1	2,925	-0.03%
2022/07/15	1	133.50	0	0.00	134.50	1	2,932	0.03%
2022/07/13	0	0.00	1	131.00	130.00	-1	2,897	-0.03%
2022/07/12	1	124.50	0	0.00	124.50	1	2,865	0.03%
2022/07/08	4	132.50	3	132.00	132.00	1	2,857	0.03%
2022/07/07	0	0.00	2.1	122.95	128.50	-2.1	2,818	-0.07%
2022/07/06	1	130.00	1	127.50	122.50	0	2,781	0.00%
2022/07/05	0.4	126.30	0	0.00	128.50	0.4	2,753	0.01%
2022/07/04	0	0.00	1	130.00	130.00	-1	2,670	-0.04%
2022/07/01	10.3	127.57	12	132.08	127.50	-1.7	2,669	-0.06%
2022/06/30	0.1	137.67	0	0.00	135.00	0.1	2,602	0.00%
2022/06/29	1	137.00	0	0.00	140.50	1	2,576	0.04%
2022/06/28	0.1	141.00	0	0.00	140.50	0.1	2,551	0.00%
2022/06/27	0	146.00	0	0.00	146.00	0	2,535	0.00%
2022/06/24	1	144.00	1	143.50	140.00	0	2,512	0.00%
2022/06/21	3	151.50	0	0.00	152.50	3	2,395	0.13%
2022/06/20	1.1	147.41	1	150.00	146.50	0.1	2,378	0.00%
2022/06/17	1	159.00	0	0.00	158.00	1	2,321	0.04%
2022/06/16	1	168.50	0	0.00	165.00	1	2,276	0.04%
2022/06/15	1	177.00	0	0.00	173.00	1	2,267	0.04%
2022/06/13	0	0.00	1	173.50	172.50	-1	2,286	-0.04%
2022/06/10	0	0.00	3	181.00	180.50	-3	2,287	-0.13%
2022/06/09	0	0.00	27	184.93	185.00	-27	2,280	-1.18%
2022/06/08	28	188.45	0	0.00	186.00	28	2,281	1.23%
2022/06/07	1	186.00	0	0.00	186.50	1	2,291	0.04%
2022/06/06	5	190.30	1	188.50	190.50	4	2,290	0.17%
2022/06/02	3	198.00	1.2	196.83	196.00	1.8	2,280	0.08%
2022/06/01	77.2	191.00	80	192.08	199.00	-2.8	2,180	-0.13%
2022/05/31	0	0.00	2	183.00	184.00	-2	1,983	-0.10%
2022/05/30	1	180.00	0	0.00	182.00	1	1,991	0.05%
2022/05/27	0	0.00	2	175.00	176.00	-2	2,009	-0.10%
2022/05/26	0.2	175.00	0	0.00	173.50	0.2	2,059	0.01%
2022/05/24	2	181.00	0	0.00	174.50	2	2,158	0.09%
2022/05/20	0	0.00	1	189.50	187.00	-1	2,176	-0.05%
2022/05/19	3	185.67	2	186.25	189.50	1	2,181	0.05%
2022/05/18	13	189.04	14	188.75	189.00	-1	2,160	-0.05%
2022/05/17	0	0.00	1	181.50	182.50	-1	2,120	-0.05%
2022/05/16	5	181.70	5	177.80	176.50	0	2,128	0.00%
2022/05/13	0	0.00	1	178.50	180.50	-1	2,128	-0.05%
2022/05/09	1	176.50	2	176.50	175.00	-1	2,281	-0.04%
2022/05/06	0.1	177.50	0	0.00	183.00	0.1	2,294	0.00%
2022/05/04	0.2	179.13	1	179.00	179.00	-0.8	2,293	-0.03%
2022/04/29	0	0.00	1	176.50	175.50	-1	2,383	-0.04%
2022/04/27	1	161.00	18	162.92	165.00	-17	2,384	-0.71%
2022/04/26	0	0.00	1	173.00	172.50	-1	2,373	-0.04%
2022/04/25	0.1	177.00	0	0.00	176.00	0.1	2,426	0.00%
2022/04/22	0.2	186.50	0	0.00	185.50	0.2	2,465	0.01%
2022/04/18	1	190.00	0	0.00	186.00	1	3,069	0.03%
2022/04/15	1.2	192.08	1	191.50	191.00	0.2	3,135	0.01%
2022/04/14	0	0.00	1	203.00	200.00	-1	3,263	-0.03%
2022/04/13	1	200.50	0	0.00	201.00	1	3,455	0.03%
2022/04/12	0	0.00	1	200.00	199.50	-1	3,688	-0.03%
2022/04/08	0	0.00	1	203.50	203.00	-1	3,789	-0.03%
2022/04/07	1	203.50	1	207.50	199.50	0	3,811	0.00%
2022/04/06	1	202.51	0	0.00	203.00	1	3,804	0.03%
2022/03/31	0	207.00	0	0.00	205.50	0	3,920	0.00%
2022/03/30	1	208.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	1	208.00	1	211.50	208.00	0	4,131	0.00%
2022/03/28	1	208.50	0	0.00	207.50	1	4,205	0.02%
2022/03/25	11	216.86	11	213.00	212.50	0	4,322	0.00%
2022/03/24	1	213.00	0	0.00	215.50	1	4,511	0.02%
2022/03/23	11	216.45	13	217.08	216.00	-2	4,764	-0.04%
2022/03/22	1	213.50	1	213.00	213.50	0	5,253	0.00%
2022/03/21	1	218.00	2.1	219.62	217.50	-1.1	5,380	-0.02%
2022/03/18	12	215.63	11	217.82	218.00	1	5,444	0.02%
2022/03/17	6.1	213.93	9	215.39	215.50	-2.9	5,503	-0.05%
2022/03/16	11	207.73	11.1	207.14	207.00	-0.1	5,541	0.00%
2022/03/15	1	206.00	0	0.00	204.00	1	5,606	0.02%
2022/03/14	11	212.05	11	214.41	214.50	0	5,694	0.00%
2022/03/10	1.1	211.95	1	213.00	213.00	0.1	6,114	0.00%
2022/03/09	0	204.50	0	0.00	204.50	0	6,145	0.00%
2022/03/08	0	204.00	0	0.00	198.00	0	6,239	0.00%
2022/03/07	2	207.75	2	207.50	205.50	0	6,302	0.00%
2022/03/04	2	219.00	1	218.50	217.50	1	6,327	0.02%
2022/03/03	11	221.55	10	220.00	220.00	1	6,458	0.02%
2022/03/01	11	224.27	11	222.60	222.50	0	6,584	0.00%
2022/02/25	10	217.00	12.1	220.70	221.00	-2.1	6,628	-0.03%
2022/02/24	12	217.12	11	214.50	213.50	1	6,683	0.02%
2022/02/23	1.1	219.45	4	218.75	220.00	-2.9	6,765	-0.04%
2022/02/22	0.2	216.00	6	211.17	211.50	-5.8	7,017	-0.08%
2022/02/21	3	216.50	0	0.00	218.50	3	7,564	0.04%
2022/02/18	0	0.00	1	217.00	217.50	-1	8,065	-0.01%
2022/02/17	1	218.50	0	0.00	217.50	1	8,201	0.01%
2022/02/16	1	218.50	0	0.00	219.00	1	8,291	0.01%
2022/02/15	6	214.67	5	213.50	213.50	1	8,324	0.01%
2022/02/14	1	210.00	1	209.50	212.00	0	8,398	0.00%
2022/02/11	2	221.50	1	223.00	220.00	1	8,439	0.01%
2022/02/10	8	224.50	2	223.75	220.50	6	8,669	0.07%
2022/02/09	14	220.14	12	224.25	225.00	2	8,714	0.02%
2022/02/08	0	0.00	2	214.00	215.00	-2	8,781	-0.02%
2022/01/26	1	205.50	2	208.75	207.50	-1	8,873	-0.01%
2022/01/25	13	212.96	11	206.23	206.00	2	8,938	0.02%
2022/01/24	1	213.50	2	209.50	213.50	-1	8,997	-0.01%
2022/01/21	1.2	214.48	1	220.00	211.00	0.2	9,094	0.00%
2022/01/20	1	219.00	0	0.00	221.00	1	9,324	0.01%
2022/01/19	2	224.00	4	219.63	221.50	-2	9,417	-0.02%
2022/01/18	2	223.75	1	227.00	224.00	1	9,573	0.01%
2022/01/17	2	221.00	4	223.88	225.00	-2	9,576	-0.02%
2022/01/14	3.1	219.48	1	223.50	224.50	2.1	9,618	0.02%
2022/01/13	5.1	221.88	5	216.94	223.00	0.1	9,859	0.00%
2022/01/12	6	219.33	17	226.91	216.50	-11	9,788	-0.11%
2022/01/11	5	236.10	1	234.00	235.00	4	9,581	0.04%
2022/01/10	3	242.33	1	238.00	245.50	2	9,588	0.02%
2022/01/07	4	242.38	7	243.14	240.00	-3	9,654	-0.03%
2022/01/06	8	252.69	17	255.11	250.00	-9	9,635	-0.09%
2022/01/05	6.1	270.59	5	269.50	262.50	1.1	9,570	0.01%
2022/01/04	4	284.25	1	283.50	282.50	3	9,419	0.03%
2022/01/03	1	283.00	4	283.75	282.50	-3	9,494	-0.03%
2021/12/30	1.3	279.58	0	0.00	282.00	1.3	9,616	0.01%
2021/12/29	0	0.00	2	279.00	278.50	-2	9,888	-0.02%
2021/12/28	3	281.83	1	280.49	278.50	2	10,125	0.02%
2021/12/27	0.2	281.75	3	282.17	284.00	-2.8	10,187	-0.03%
2021/12/24	15.2	285.78	16	284.72	282.50	-0.8	10,270	-0.01%
2021/12/23	4	285.25	3.1	284.51	282.00	0.9	10,288	0.01%
2021/12/22	17.1	285.77	12	282.46	281.00	5.1	10,301	0.05%
2021/12/21	3	282.50	8	282.94	282.50	-5	10,381	-0.05%
2021/12/20	25	287.26	15.2	284.20	282.50	9.8	10,307	0.10%
2021/12/17	45.2	288.08	33	289.09	290.50	12.2	10,192	0.12%
2021/12/16	21	285.52	28.1	287.01	287.00	-7.1	9,992	-0.07%
2021/12/15	13	266.08	21	271.19	272.50	-8	9,609	-0.08%
2021/12/14	4.3	262.17	0	0.00	259.00	4.3	9,553	0.05%
2021/12/13	3.1	266.84	7	268.71	270.50	-3.9	9,539	-0.04%
2021/12/10	3.1	261.13	4	262.25	265.50	-0.9	9,557	-0.01%
2021/12/09	4	264.88	0	0.00	261.50	4	9,555	0.04%
2021/12/08	6	271.50	8	269.06	268.50	-2	9,555	-0.02%
2021/12/07	21	272.95	28.2	271.88	267.00	-7.2	9,599	-0.08%
2021/12/06	4	259.88	16.4	263.22	264.50	-12.4	9,410	-0.13%
2021/12/03	3	255.83	25	256.70	254.50	-22	9,447	-0.23%
2021/12/02	17.1	257.22	17	255.79	254.50	0.1	9,558	0.00%
2021/12/01	1	256.50	2	252.00	257.50	-1	9,695	-0.01%
2021/11/30	1	245.00	0	0.00	248.50	1	9,809	0.01%
2021/11/29	3	243.33	2	242.04	246.50	1	9,874	0.01%
2021/11/26	14	255.11	13	252.15	251.00	1	9,929	0.01%
2021/11/25	3	254.67	2	256.00	253.00	1	10,021	0.01%
2021/11/24	3	257.67	2	258.75	257.50	1	10,071	0.01%
2021/11/23	10	258.75	3	258.00	256.50	7	10,093	0.07%
2021/11/22	5.1	266.71	7.1	268.34	265.50	-2	10,135	-0.02%
2021/11/19	15.3	270.44	19	272.32	268.50	-3.7	10,232	-0.04%
2021/11/18	29	268.41	19.3	266.34	264.50	9.7	10,168	0.10%
2021/11/17	17.1	246.60	17.6	250.95	255.00	-0.5	9,799	-0.01%
2021/11/16	40.2	231.93	27	232.91	232.00	13.2	9,604	0.14%
2021/11/15	14.4	227.21	12	226.13	226.00	2.4	9,735	0.02%
2021/11/12	1	223.50	4	222.00	221.00	-3	10,128	-0.03%
2021/11/11	4	219.88	5	220.70	220.00	-1	10,218	-0.01%
2021/11/10	8	218.25	10	219.35	219.50	-2	10,290	-0.02%
2021/11/09	46	225.04	37	224.03	221.50	9	10,373	0.09%
2021/11/08	15	213.80	15	215.87	216.00	0	10,265	0.00%
2021/11/05	17	211.38	12	212.88	211.50	5	10,462	0.05%
2021/11/04	1	209.50	0	206.50	205.50	1	10,533	0.01%
2021/11/03	13	205.62	14	208.00	208.50	-1	10,766	-0.01%
2021/11/02	1	202.50	2	204.50	200.50	-1	10,905	-0.01%
2021/11/01	0	0.00	1	213.50	208.50	-1	11,120	-0.01%
2021/10/29	13	217.85	3	217.67	213.00	10	11,295	0.09%
2021/10/28	21	217.57	14.1	216.14	216.50	6.9	11,663	0.06%
2021/10/27	7	204.21	7	204.57	205.00	0	11,675	0.00%
2021/10/26	16	201.00	20	200.88	199.50	-4	11,770	-0.03%
2021/10/25	1	189.00	1	192.00	193.50	0	11,769	0.00%
2021/10/22	7	192.93	2	191.25	191.00	5	11,912	0.04%
2021/10/21	19.1	204.23	15	198.53	194.50	4.1	12,062	0.03%
2021/10/20	1	191.50	1	192.50	193.50	0	12,121	0.00%
2021/10/19	12	190.38	11	191.27	191.00	1	12,609	0.01%
2021/10/18	12	185.46	11	185.68	185.50	1	12,719	0.01%
2021/10/15	13	185.65	12	185.17	185.00	1	12,805	0.01%
2021/10/14	15	180.00	17	184.24	184.00	-2	12,805	-0.02%
2021/10/13	1	175.50	0	0.00	177.00	1	12,715	0.01%
2021/10/12	3	187.50	3	186.33	181.50	0	12,664	0.00%
2021/10/08	20	194.10	20	189.38	188.50	0	12,660	0.00%
2021/10/07	16	193.22	15	191.83	191.50	1	12,590	0.01%
2021/10/06	16	193.06	16	189.78	189.00	0	12,516	0.00%
2021/10/05	9	192.06	10	192.50	195.50	-1	12,300	-0.01%
2021/10/04	1	185.00	0.5	181.52	178.00	0.5	12,103	0.00%
2021/10/01	7	195.36	8	190.13	189.50	-1	12,057	-0.01%
2021/09/30	4	194.75	4	195.13	195.50	0	12,032	0.00%
2021/09/29	2.1	202.64	3	202.50	199.00	-0.9	12,076	-0.01%
2021/09/28	6	216.17	6	209.50	208.50	0	12,365	0.00%
2021/09/27	6	212.75	10	212.25	214.00	-4	12,396	-0.03%
2021/09/24	10	204.50	7.1	207.09	207.50	2.9	12,606	0.02%
2021/09/23	3	201.33	2.2	203.59	201.50	0.8	12,705	0.01%
2021/09/22	2	200.75	1	201.00	200.50	1	12,799	0.01%
2021/09/17	4	207.75	5	211.59	213.50	-1	12,770	-0.01%
2021/09/16	10	211.00	10	206.00	206.00	0	12,761	0.00%
2021/09/15	0	0.00	1	210.00	210.50	-1	12,800	-0.01%
2021/09/14	15.2	212.30	13	209.96	210.00	2.2	12,875	0.02%
2021/09/13	1	211.00	1.2	210.33	210.00	-0.2	12,984	0.00%
2021/09/10	3	216.17	1	215.00	218.00	2	13,122	0.02%
2021/09/09	10	215.00	10.2	213.51	213.50	-0.2	13,053	0.00%
2021/09/08	1.1	205.77	1.7	207.00	207.00	-0.6	13,004	0.00%
2021/09/07	11	216.64	12	213.46	213.00	-1	13,018	-0.01%
2021/09/06	30	219.27	149	210.70	212.00	-119	13,121	-0.91%	大賣/鉅額交易
2021/09/03	11	234.68	13.1	231.81	231.50	-2.1	13,002	-0.02%
2021/09/02	85	233.53	1.1	235.41	228.00	83.9	13,116	0.64%
2021/09/01	54	235.71	17	236.44	237.00	37	13,352	0.28%
2021/08/31	22	231.02	15	230.07	229.00	7	13,326	0.05%
2021/08/30	3	223.17	6.4	225.21	226.50	-3.4	13,286	-0.03%
2021/08/27	8	224.94	3.1	226.04	226.50	4.9	13,384	0.04%
2021/08/26	12.1	229.00	11	225.86	226.00	1.1	13,595	0.01%
2021/08/25	18	225.50	14	230.64	232.00	4	13,844	0.03%
2021/08/24	0	0.00	2	223.25	222.50	-2	14,243	-0.01%
2021/08/23	15	233.77	17	234.32	234.00	-2	14,417	-0.01%
2021/08/20	14	224.75	13.1	225.50	228.00	0.9	14,704	0.01%
2021/08/19	9	238.14	9	227.44	221.00	0	15,041	0.00%
2021/08/18	7.1	232.18	8	233.50	245.50	-0.9	15,380	-0.01%
2021/08/17	13	262.38	13	250.19	248.00	0	15,221	0.00%
2021/08/16	12	260.50	12	264.25	263.50	0	15,504	0.00%
2021/08/13	17	269.65	16.2	269.07	266.50	0.8	15,771	0.01%
2021/08/12	14	278.32	14.1	278.47	277.00	-0.1	16,288	0.00%
2021/08/11	15	287.90	16	287.25	281.00	-1	16,540	-0.01%
2021/08/10	9	293.50	8.2	293.24	293.50	0.8	16,531	0.00%
2021/08/09	8	307.94	4	301.25	291.00	4	16,737	0.02%
2021/08/06	12	314.04	15.1	310.09	308.00	-3.1	17,109	-0.02%
2021/08/05	15.4	309.73	17.4	312.29	313.00	-2	17,368	-0.01%
2021/08/04	7.2	303.33	7	304.64	311.50	0.2	17,775	0.00%
2021/08/03	27.2	306.30	27	302.69	302.50	0.2	17,640	0.00%
2021/08/02	1	295.00	12	303.50	308.00	-11	17,509	-0.06%
2021/07/30	11	284.55	13	284.65	280.00	-2	17,665	-0.01%
2021/07/29	6	277.50	5	279.20	277.00	1	17,938	0.01%
2021/07/28	14	281.93	12	278.29	275.00	2	17,987	0.01%
2021/07/27	8.1	299.72	2.4	301.08	294.00	5.7	18,201	0.03%
2021/07/26	8.4	309.44	11	309.59	308.00	-2.6	18,245	-0.01%
2021/07/23	16	305.22	20.2	301.26	293.00	-4.2	18,170	-0.02%
2021/07/22	7	284.29	8.2	289.44	292.00	-1.2	17,903	-0.01%
2021/07/21	8	272.60	15	264.93	265.50	-7	17,884	-0.04%
2021/07/20	19.3	283.15	15	285.20	280.00	4.3	17,950	0.02%
2021/07/19	1	294.50	1	292.50	298.00	0	18,202	0.00%
2021/07/16	12	298.50	11.1	293.56	293.00	0.9	18,493	0.00%
2021/07/15	5	297.90	3	294.50	294.50	2	18,749	0.01%
2021/07/14	2	293.25	5.2	295.65	297.50	-3.2	18,984	-0.02%
2021/07/13	13	302.92	14	291.96	290.00	-1	19,197	-0.01%
2021/07/12	4.5	304.11	5.1	303.37	301.00	-0.6	19,561	0.00%
2021/07/09	6	307.67	4	304.00	303.00	2	19,967	0.01%
2021/07/08	17	315.62	14	313.54	313.00	3	20,442	0.01%
2021/07/07	6	317.67	8	314.13	311.50	-2	20,778	-0.01%
2021/07/06	5	321.70	2	319.25	318.00	3	21,045	0.01%
2021/07/05	13	332.81	16	335.72	334.00	-3	21,315	-0.01%
2021/07/02	14.2	317.19	11	319.45	319.50	3.2	21,064	0.02%
2021/07/01	11.1	313.41	14.1	313.80	311.00	-3	20,890	-0.01%
2021/06/30	4	307.88	9	307.39	307.50	-5	20,642	-0.02%
2021/06/29	5	298.90	4	299.63	295.50	1	20,487	0.00%
2021/06/28	4	289.88	3	293.50	295.00	1	20,342	0.00%
2021/06/25	2	294.50	1	290.00	290.00	1	20,256	0.00%
2021/06/24	8	292.31	4	292.00	293.00	4	20,188	0.02%
2021/06/23	4	292.13	9	294.50	293.00	-5	20,102	-0.02%
2021/06/22	18.1	292.87	20	286.60	283.00	-1.9	19,932	-0.01%
2021/06/21	7	297.66	17	305.53	290.00	-10	19,755	-0.05%
2021/06/18	17	323.06	4	323.38	315.50	13	19,568	0.07%
2021/06/17	7	319.00	18	318.47	319.00	-11	19,999	-0.06%
2021/06/16	24	327.60	20	324.13	320.00	4	20,601	0.02%
2021/06/15	14	337.00	5	330.80	337.50	9	20,655	0.04%
2021/06/11	5	325.40	12	322.33	319.00	-7	20,896	-0.03%
2021/06/10	44.1	332.40	39.4	324.83	320.50	4.7	21,010	0.02%
2021/06/09	15.4	320.33	14	321.71	325.00	1.4	21,136	0.01%
2021/06/08	6	313.00	6	314.83	309.50	0	21,276	0.00%
2021/06/07	6	313.25	5	309.50	308.00	1	21,834	0.00%
2021/06/04	19	316.16	16	315.97	315.00	3	22,590	0.01%
2021/06/03	8	317.25	8	318.50	317.50	0	23,132	0.00%
2021/06/02	12	307.75	7	306.64	308.00	5	22,840	0.02%
2021/06/01	20	330.43	9	338.28	312.50	11	22,469	0.05%
2021/05/31	6	337.50	4	337.13	334.00	2	21,876	0.01%
2021/05/28	21.1	333.70	31.1	337.67	330.00	-10	21,498	-0.05%
2021/05/27	42	317.01	48.1	316.60	321.50	-6.1	21,043	-0.03%
2021/05/26	13	312.47	33.1	309.34	307.00	-20.1	20,405	-0.10%
2021/05/25	29	302.03	11	299.91	303.50	18	19,806	0.09%
2021/05/24	15	259.27	26	264.92	276.00	-11	19,478	-0.06%
2021/05/21	11	250.32	14	246.21	251.00	-3	19,083	-0.02%
2021/05/20	32	255.98	11	252.09	250.00	21	18,717	0.11%
2021/05/19	16	252.53	11	253.55	254.50	5	19,163	0.03%
2021/05/18	3	224.83	8	228.69	231.50	-5	19,224	-0.03%
2021/05/17	5	221.00	4.1	215.74	210.50	0.9	18,991	0.00%
2021/05/14	14	242.29	13	245.81	232.00	1	20,039	0.00%
2021/05/13	13	235.19	16	232.53	231.00	-3	21,065	-0.01%
2021/05/12	10	244.90	18	236.94	232.50	-8	21,372	-0.04%
2021/05/11	9	260.83	2	262.25	258.00	7	21,211	0.03%
2021/05/10	18.1	300.23	12.1	300.85	286.50	6	21,479	0.03%
2021/05/07	7	285.22	8	286.63	303.50	-1	21,618	0.00%
2021/05/06	11	281.05	10	278.65	276.00	1	21,705	0.00%
2021/05/05	10	305.96	7	308.93	287.50	3	21,753	0.01%
2021/05/04	15.1	316.13	14	303.28	319.00	1.1	21,894	0.01%
2021/05/03	3.1	315.48	5	311.20	306.50	-1.9	21,659	-0.01%
2021/04/29	5	339.80	8	340.50	330.00	-3	21,393	-0.01%
2021/04/28	6.1	339.60	10	345.15	333.00	-3.9	21,104	-0.02%
2021/04/27	6	369.33	2	369.50	354.00	4	20,840	0.02%
2021/04/26	16	373.56	4	369.13	371.00	12	20,640	0.06%
2021/04/23	3	368.50	3	371.17	377.00	0	20,423	0.00%
2021/04/22	4.1	380.93	7	364.50	350.00	-2.9	20,056	-0.01%
2021/04/21	6	370.25	12.2	360.80	377.50	-6.2	19,774	-0.03%
2021/04/20	17	372.32	17	377.65	366.50	0	19,463	0.00%
2021/04/19	16	368.69	7	373.29	364.00	9	19,179	0.05%
2021/04/16	17	377.15	23	378.46	379.00	-6	18,902	-0.03%
2021/04/15	7	357.64	13.1	342.51	356.00	-6.1	19,346	-0.03%
2021/04/14	24.1	343.76	9	338.78	335.50	15.1	19,082	0.08%
2021/04/13	6.1	347.88	21	356.71	352.00	-15	18,903	-0.08%
2021/04/12	11.2	346.70	7	350.14	330.00	4.2	18,907	0.02%
2021/04/09	21.1	375.36	14	378.21	366.50	7.1	18,943	0.04%
2021/04/08	3	362.67	1	358.00	371.00	2	18,524	0.01%
2021/04/07	0	0.00	1	340.00	337.50	-1	18,423	-0.01%
2021/04/06	0	0.00	5.1	318.76	325.00	-5.1	18,440	-0.03%
2021/04/01	3	300.00	4	294.00	300.50	-1	18,437	-0.01%
2021/03/31	5	292.20	11	291.82	287.00	-6	18,432	-0.03%
2021/03/30	4	289.38	0	0.00	291.00	4	18,485	0.02%
2021/03/26	0	0.00	5	289.20	292.00	-5	18,561	-0.03%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/24	1	274.00	0	0.00	278.00	1	18,639	0.01%
2021/03/23	8	278.50	1	257.00	270.00	7	18,732	0.04%
2021/03/22	117	287.12	122	293.26	284.00	-5	18,926	-0.03%	大買/大賣/
2021/03/19	20.1	292.76	9	289.94	290.00	11.1	18,728	0.06%
2021/03/18	2	267.25	17.1	271.71	276.00	-15.1	18,083	-0.08%
2021/03/17	22	270.16	19.1	261.01	251.00	2.9	17,879	0.02%
2021/03/16	6	248.86	5	253.20	256.50	1	18,194	0.01%
2021/03/15	6	227.50	10	231.69	233.50	-4	18,008	-0.02%
2021/03/12	10	213.95	8	213.69	212.50	2	17,699	0.01%
2021/03/11	18.1	205.78	21	207.95	209.00	-2.9	17,452	-0.02%
2021/03/10	33	208.00	42.2	205.12	199.00	-9.2	16,910	-0.05%
2021/03/09	31	198.10	17	199.68	203.50	14	16,298	0.09%
2021/03/08	2	199.50	0	0.00	188.00	2	15,699	0.01%
2021/03/05	1	210.00	0	0.00	208.50	1	15,741	0.01%
2021/03/04	0	0.00	1	216.50	216.50	-1	15,765	-0.01%
2021/03/03	1	210.50	2	220.50	221.00	-1	15,862	-0.01%
2021/02/26	2	207.75	0	0.00	213.00	2	16,270	0.01%
2021/02/24	0	0.00	3	206.67	205.00	-3	16,318	-0.02%
2021/02/23	1	195.50	3	201.67	206.00	-2	16,418	-0.01%
2021/02/22	0	0.00	13.2	201.97	198.00	-13.2	16,499	-0.08%
2021/02/19	21.2	216.34	23.1	211.54	206.50	-1.9	16,482	-0.01%
2021/02/18	20	201.28	14	205.04	208.00	6	15,374	0.04%
2021/02/17	1	189.00	1	189.50	189.50	0	14,929	0.00%
2021/02/05	26.1	164.64	14	168.78	172.50	12.1	14,868	0.08%
2021/02/04	35.1	154.35	58	151.40	157.00	-22.9	13,420	-0.17%
2021/02/03	33.1	143.42	23	142.07	146.00	10.1	11,733	0.09%
2021/02/02	6	134.08	4	133.88	133.00	2	10,947	0.02%
2021/02/01	13	130.65	9	130.00	130.50	4	10,411	0.04%
2021/01/29	31	134.63	30	134.98	127.00	1	10,001	0.01%
2021/01/28	53	130.82	67	130.37	136.00	-14	9,454	-0.15%
2021/01/27	77	125.90	50	121.24	127.00	27	8,914	0.30%
2021/01/26	39	130.73	36	126.78	126.00	3	8,380	0.04%
2021/01/25	6	140.42	2	143.25	139.50	4	7,997	0.05%
2021/01/20	0	0.00	5	144.00	142.50	-5	7,772	-0.06%
2021/01/19	1	161.00	1	161.00	158.00	0	7,755	0.00%
2021/01/18	1	150.00	2.1	155.32	156.50	-1.1	7,787	-0.01%
2021/01/15	0	0.00	7	150.93	154.50	-7	7,836	-0.09%
2021/01/14	0	0.00	12	151.00	155.00	-12	7,819	-0.15%
2021/01/13	1	143.00	3	143.83	143.00	-2	7,769	-0.03%
2021/01/12	3	138.50	2	138.25	136.00	1	7,745	0.01%
2021/01/11	32	139.92	2	143.00	142.00	30	7,744	0.39%
2021/01/08	101	144.05	130	145.42	141.50	-29	7,744	-0.37%	大買/大賣/
2021/01/07	5	142.40	5	145.80	147.00	0	6,863	0.00%
2021/01/06	5	135.50	14.2	135.38	134.00	-9.2	6,667	-0.14%
2021/01/05	23.1	136.38	5.2	140.57	143.00	17.9	6,362	0.28%
2021/01/04	6.2	131.00	6	134.50	135.00	0.2	6,202	0.00%
2020/12/31	2	122.50	0	0.00	123.00	2	5,860	0.03%
2020/12/30	0.1	111.50	0	0.00	112.00	0.1	5,882	0.00%
2020/12/29	0.1	108.00	4	105.50	111.00	-3.9	5,873	-0.07%
2020/12/28	1	108.00	1	105.00	107.00	0	5,838	0.00%
2020/12/25	1	103.00	0	0.00	103.00	1	5,819	0.02%
2020/12/24	0	0.00	2	100.00	98.40	-2	5,789	-0.03%
2020/12/23	0	0.00	2	85.90	91.00	-2	5,724	-0.03%
2020/12/22	3	90.07	1	92.50	82.80	2	5,705	0.04%
2020/12/21	3	90.87	5	89.76	92.00	-2	5,672	-0.04%
2020/12/18	0	0.00	1	92.00	92.00	-1	5,652	-0.02%
2020/12/17	6	88.33	47	87.11	92.60	-41	5,630	-0.73%
2020/12/16	48	85.97	28	85.58	84.20	20	5,657	0.35%
2020/12/15	57	85.07	19	84.83	86.20	38	5,516	0.69%
2020/12/10	7	64.00	20	63.85	64.90	-13	5,154	-0.25%
2020/12/09	0	0.00	2	63.20	63.20	-2	4,332	-0.05%
2020/12/08	10	57.31	5	56.50	57.50	5	4,286	0.12%
2020/12/07	0	0.00	23.2	51.28	52.30	-23.2	4,200	-0.55%
2020/12/04	2	47.50	2	47.40	47.60	0	3,960	0.00%
2020/12/03	46.2	46.03	25	46.56	46.30	21.2	3,815	0.55%
2020/12/02	3	45.32	19	44.65	43.75	-16	3,568	-0.45%
2020/12/01	8	43.94	11	42.48	43.10	-3	3,575	-0.08%
2020/11/30	50	43.08	5	42.95	42.90	45	3,697	1.22%
2020/11/27	4	42.73	4	42.05	42.45	0	3,643	0.00%
2020/11/26	0	0.00	6	41.41	41.75	-6	3,505	-0.17%
2020/11/25	23	40.90	19	41.62	41.60	4	3,338	0.12%
2020/11/24	1	39.00	1	39.15	39.15	0	3,032	0.00%
2020/11/19	0	0.00	3	38.65	39.30	-3	2,904	-0.10%
2020/11/18	0	0.00	3	38.03	37.80	-3	2,800	-0.11%
2020/11/17	0	0.00	10	37.60	37.55	-10	2,755	-0.36%
2020/11/12	0	0.00	2	36.80	36.35	-2	2,774	-0.07%
2020/11/11	0	0.00	1	36.80	36.70	-1	2,796	-0.04%
2020/11/10	5	37.35	0	0.00	36.30	5	2,799	0.18%
2020/11/09	0	0.00	1	36.45	36.60	-1	2,771	-0.04%
2020/10/29	1	35.50	0	0.00	35.40	1	3,058	0.03%
2020/10/27	0	0.00	1	37.55	37.05	-1	3,039	-0.03%
2020/10/23	2	37.20	3	37.33	37.05	-1	3,018	-0.03%
2020/10/22	1	35.80	10	35.50	35.85	-9	2,965	-0.30%
2020/10/20	2	36.50	0	0.00	36.50	2	2,962	0.07%
2020/10/16	1	36.05	0	0.00	36.00	1	2,947	0.03%
2020/10/15	1	36.50	0	0.00	36.45	1	2,932	0.03%
2020/10/13	1	37.10	0	0.00	37.15	1	2,893	0.03%
2020/10/12	0	0.00	1	38.80	38.10	-1	2,832	-0.04%
2020/10/06	0	0.00	2	35.78	36.05	-2	2,445	-0.08%
2020/09/25	2	33.85	0	0.00	33.60	2	2,672	0.07%
2020/09/21	10	37.30	0	0.00	37.20	10	2,802	0.36%
2020/09/09	0	0.00	1	35.65	35.40	-1	2,600	-0.04%
2020/09/08	1	35.00	0	0.00	35.00	1	2,575	0.04%
2020/09/07	2	37.90	2	36.45	35.95	0	2,538	0.00%
2020/09/04	1	35.60	0	0.00	38.20	1	2,461	0.04%
2020/09/03	11	37.95	0	0.00	36.70	11	2,313	0.48%
2020/08/18	0	0.00	2	35.18	34.65	-2	2,015	-0.10%
2020/08/17	2	36.28	5	35.75	35.55	-3	2,002	-0.15%
2020/08/14	0	0.00	10	35.33	35.35	-10	1,979	-0.51%
2020/08/13	15	35.38	0	0.00	35.10	15	1,969	0.76%
2020/08/10	0	0.00	3	35.45	36.30	-3	1,848	-0.16%
2020/08/06	0	0.00	1	35.50	35.40	-1	1,796	-0.06%
2020/08/05	1	36.30	10	36.37	36.30	-9	1,762	-0.51%
2020/08/04	10	36.59	0	0.00	37.00	10	1,701	0.59%
2020/07/30	2	34.90	0	0.00	33.90	2	1,576	0.13%
2020/07/23	0	0.00	5	34.15	33.95	-5	1,488	-0.34%
2020/07/13	1	34.80	1	34.95	34.70	0	1,406	0.00%
2020/07/10	1	34.05	0	0.00	34.00	1	1,387	0.07%
2020/07/09	0	0.00	5	35.70	35.00	-5	1,367	-0.37%
2020/07/08	6	35.00	10	34.73	34.85	-4	1,329	-0.30%
2020/07/07	5	34.65	1	34.60	34.00	4	1,278	0.31%
2020/07/06	0	0.00	15	33.80	34.50	-15	1,242	-1.21%
2020/07/03	15	33.50	6	33.00	33.40	9	1,167	0.77%
2020/07/02	11	33.58	0	0.00	32.70	11	1,116	0.99%
2020/07/01	0	0.00	2	32.98	33.50	-2	998	-0.20%
2020/06/30	1	31.10	0	0.00	31.10	1	928	0.11%
2020/06/29	1	31.10	0	0.00	31.10	1	922	0.11%
2020/03/25	5	23.20	0	0.00	22.90	5	767	0.65%
2020/03/18	2	22.80	2	22.95	21.40	0	1,023	0.00%
2020/03/13	0	0.00	1	24.70	25.20	-1	1,043	-0.10%
2020/03/03	0	0.00	1	32.15	32.20	-1	1,109	-0.09%
2020/02/03	1	32.35	1	32.00	32.10	0	1,310	0.00%
2020/01/31	0	0.00	2	33.40	33.85	-2	1,313	-0.15%
2020/01/13	1	38.20	1	38.10	38.10	0	1,991	0.00%
2020/01/10	3	37.35	3	37.60	37.85	0	2,132	0.00%
2020/01/09	0	0.00	1	36.75	36.75	-1	2,174	-0.05%
2019/12/16	0	0.00	2	38.70	38.90	-2	2,263	-0.09%
2019/12/13	4	41.10	0	0.00	39.10	4	2,239	0.18%
2019/12/10	1	38.75	0	0.00	38.50	1	1,953	0.05%
2019/12/09	0	0.00	6	39.35	39.05	-6	1,949	-0.31%
2019/11/20	0	0.00	1	38.10	37.95	-1	1,992	-0.05%
2019/11/19	2	38.65	0	0.00	38.45	2	2,002	0.10%
2019/11/18	0	0.00	2	38.55	38.40	-2	2,010	-0.10%
2019/11/15	5	38.88	0	0.00	39.05	5	2,007	0.25%
2019/11/12	1	37.00	0	0.00	37.20	1	1,951	0.05%
2019/11/11	3	36.35	0	0.00	36.50	3	1,950	0.15%
2019/10/29	1	40.10	3	39.85	39.40	-2	1,811	-0.11%
2019/10/28	2	41.05	2	40.80	41.40	0	1,739	0.00%
2019/10/25	3	40.73	2	40.63	41.05	1	1,654	0.06%
2019/10/24	1	41.15	0	0.00	41.05	1	1,558	0.06%
2019/10/23	1	40.55	2	40.45	40.80	-1	1,434	-0.07%
2019/10/22	2	40.30	0	0.00	40.50	2	1,348	0.15%
2019/10/21	1	39.70	0	0.00	39.95	1	1,230	0.08%
2019/10/18	0	0.00	3	39.65	39.50	-3	1,178	-0.25%
2019/10/17	1	38.30	2	38.20	39.20	-1	1,020	-0.10%
2019/10/16	2	37.88	2	37.65	37.75	0	989	0.00%
2019/10/15	0	0.00	22	37.21	37.30	-22	961	-2.29%
2019/10/14	1	36.70	3	36.83	37.60	-2	964	-0.21%
2019/10/08	3	35.80	1	35.60	35.60	2	891	0.22%
2019/10/02	20	36.65	0	0.00	36.80	20	903	2.21%
2019/09/26	0	0.00	4	38.91	38.20	-4	935	-0.43%
2019/09/25	8	38.70	2	39.00	38.45	6	935	0.64%
2019/09/24	0	0.00	10	37.80	37.90	-10	926	-1.08%
2019/09/18	1	37.75	0	0.00	37.75	1	933	0.11%
2019/09/17	1	37.90	0	0.00	37.60	1	936	0.11%
2019/08/19	0	0.00	3	38.95	38.70	-3	990	-0.30%
2019/08/05	3	37.70	0	0.00	37.15	3	1,115	0.27%
2019/07/29	0	0.00	1	40.40	40.25	-1	1,176	-0.08%
2019/07/24	0	0.00	1	39.95	39.95	-1	1,185	-0.08%
2019/07/23	0	0.00	1	40.60	40.30	-1	1,199	-0.08%
2019/07/22	0	0.00	3	40.30	40.70	-3	1,268	-0.24%
2019/07/10	1	38.70	19	38.95	38.65	-18	1,671	-1.08%
2019/07/09	5	39.12	0	0.00	39.10	5	1,678	0.30%
2019/07/08	17	40.49	0	0.00	39.90	17	1,721	0.99%
2019/06/19	0	0.00	2	39.33	39.40	-2	2,146	-0.09%
2019/06/18	2	39.10	14	39.06	38.80	-12	2,174	-0.55%
2019/06/17	0	0.00	2	38.00	38.60	-2	2,277	-0.09%
2019/06/13	4	38.33	0	0.00	37.95	4	2,497	0.16%
2019/06/12	1	38.40	0	0.00	38.00	1	2,502	0.04%
2019/06/10	10	38.10	0	0.00	38.30	10	2,500	0.40%
2019/06/03	2	38.65	1	38.90	38.50	1	2,463	0.04%
2019/05/31	0	0.00	5	40.25	40.15	-5	2,416	-0.21%
2019/05/13	0	0.00	1	41.20	39.50	-1	2,535	-0.04%
2019/05/10	0	0.00	4	41.40	41.50	-4	2,505	-0.16%
2019/05/03	1	45.10	0	0.00	46.00	1	2,408	0.04%
2019/04/29	1	45.90	0	0.00	45.00	1	2,367	0.04%
2019/04/25	0	0.00	4	48.76	49.05	-4	2,243	-0.18%
2019/04/18	3	46.53	0	0.00	45.50	3	1,996	0.15%
2019/04/17	13	48.71	1	49.00	47.30	12	1,952	0.61%
2019/04/15	1	45.65	0	0.00	45.65	1	1,755	0.06%
2019/04/12	2	47.05	0	0.00	45.85	2	1,733	0.12%
2019/04/09	2	47.95	2	47.75	47.15	0	1,591	0.00%
2019/04/08	1	46.85	0	0.00	47.00	1	1,563	0.06%
2019/04/03	0	0.00	1	47.90	47.05	-1	1,534	-0.07%
2019/04/02	4	45.75	3	45.32	46.00	1	1,449	0.07%
2019/04/01	3	43.97	0	0.00	44.80	3	1,403	0.21%
2019/03/29	0	0.00	1	45.35	45.50	-1	1,368	-0.07%
2019/03/28	1	45.05	0	0.00	44.70	1	1,351	0.07%
2019/03/27	0	0.00	20	46.43	46.15	-20	1,328	-1.51%
2019/03/22	2	48.00	1	48.80	48.70	1	1,272	0.08%
2019/03/21	2	48.55	1	48.00	48.00	1	1,218	0.08%
2019/03/20	25	48.39	0	0.00	48.30	25	1,163	2.15%
2019/03/19	0	0.00	2	45.68	46.35	-2	1,030	-0.19%
2019/03/18	0	0.00	2	44.85	44.10	-2	896	-0.22%
2019/03/15	0	0.00	1	40.80	40.80	-1	808	-0.12%
2019/03/06	1	40.60	0	0.00	40.55	1	941	0.11%
2019/03/05	2	40.70	0	0.00	40.60	2	967	0.21%
2019/02/22	0	0.00	4	41.48	41.45	-4	989	-0.40%
2019/02/15	0	0.00	4	40.75	39.70	-4	921	-0.43%
2019/02/14	1	40.95	0	0.00	40.85	1	898	0.11%
2019/02/13	0	0.00	3	40.53	42.00	-3	858	-0.35%
2019/02/12	1	38.80	1	38.00	38.30	0	786	0.00%
2019/01/28	0	0.00	1	37.90	37.90	-1	824	-0.12%
2019/01/23	1	37.05	1	37.50	37.50	0	989	0.00%
2019/01/17	1	37.40	0	0.00	37.50	1	1,114	0.09%
2019/01/15	1	37.90	0	0.00	37.95	1	1,224	0.08%
2019/01/14	0	0.00	3	38.10	38.15	-3	1,261	-0.24%
2019/01/09	1	36.50	0	0.00	36.60	1	1,396	0.07%
2019/01/08	3	36.43	0	0.00	36.50	3	1,406	0.21%
2019/01/07	1	36.70	0	0.00	36.60	1	1,413	0.07%
2019/01/02	0	0.00	1	36.85	37.00	-1	1,438	-0.07%
2018/12/26	1	37.05	0	0.00	36.75	1	1,438	0.07%
2018/12/25	2	37.00	0	0.00	36.95	2	1,441	0.14%
2018/12/20	4	37.90	0	0.00	37.35	4	1,464	0.27%
2018/12/19	0	0.00	2	38.30	38.80	-2	1,456	-0.14%
2018/12/18	2	38.00	1	38.40	37.85	1	1,441	0.07%
2018/12/10	1	36.40	0	0.00	36.50	1	1,447	0.07%
2018/12/07	1	36.75	0	0.00	36.80	1	1,446	0.07%
2018/12/06	0	0.00	1	36.25	36.25	-1	1,445	-0.07%
2018/12/05	1	39.30	0	0.00	39.15	1	1,419	0.07%
2018/12/04	0	0.00	2	41.10	40.60	-2	1,419	-0.14%
2018/12/03	2	39.70	0	0.00	39.90	2	1,402	0.14%
2018/11/29	0	0.00	4	39.86	39.20	-4	1,365	-0.29%
2018/11/28	0	0.00	4	38.20	38.95	-4	1,318	-0.30%
2018/11/21	0	0.00	1	38.80	38.80	-1	1,246	-0.08%
2018/11/19	0	0.00	1	36.10	36.10	-1	1,187	-0.08%
2018/11/16	2	35.58	0	0.00	35.80	2	1,188	0.17%
2018/11/12	0	0.00	1	36.40	36.40	-1	1,186	-0.08%
2018/11/06	2	37.00	0	0.00	37.05	2	1,222	0.16%
2018/11/05	2	38.68	0	0.00	38.80	2	1,212	0.16%
2018/11/02	3	40.20	1	40.00	40.10	2	1,212	0.16%
2018/11/01	0	0.00	3	38.58	39.00	-3	1,143	-0.26%
2018/10/26	2	38.40	0	0.00	37.05	2	1,136	0.18%
2018/10/25	1	37.50	0	0.00	38.20	1	1,105	0.09%
2018/10/24	2	38.50	1	38.85	40.00	1	1,057	0.09%
2018/10/23	3	38.67	4	38.65	38.25	-1	995	-0.10%
2018/10/19	2	36.40	0	0.00	36.55	2	906	0.22%
2018/10/17	1	36.70	2	36.50	36.40	-1	836	-0.12%