天鈺 (4961)-康和-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
康和-嘉義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
2024/04/25	1	238.00	1	238.50	239.00	0	3,189	0.00%
2024/04/24	1	242.50	1	239.00	242.00	0	3,198	0.00%
2024/04/23	1	228.00	1	236.50	236.50	0	3,182	0.00%
2024/04/22	0	0.00	2	225.25	222.50	-2	3,168	-0.06%
2024/04/19	5	232.60	1	240.00	231.50	4	3,153	0.13%
2024/04/18	1	243.50	20	243.43	244.00	-19	3,107	-0.61%
2024/04/17	16	254.75	1	253.50	251.50	15	3,066	0.49%
2024/04/16	2	255.00	0	0.00	253.50	2	3,044	0.07%
2024/04/12	0	0.00	20	257.75	259.00	-20	3,005	-0.67%
2024/04/11	26	253.71	6	255.67	253.50	20	2,986	0.67%
2024/04/08	1	263.00	0	0.00	266.50	1	2,939	0.03%
2024/04/03	6	274.75	2	270.00	268.50	4	2,903	0.14%
2024/04/02	0	0.00	16	278.00	277.50	-16	2,859	-0.56%
2024/04/01	17	277.15	2	274.25	276.50	15	2,842	0.53%
2024/03/29	3	269.00	3	267.00	268.00	0	2,813	0.00%
2024/03/28	6	276.83	29	277.48	270.00	-23	2,784	-0.83%
2024/03/27	31	280.05	38	269.36	283.00	-7	2,719	-0.26%
2024/03/26	28	266.71	35	264.40	264.00	-7	2,546	-0.27%
2024/03/25	7	258.07	3	262.50	258.00	4	2,437	0.16%
2024/03/22	2	259.25	4	261.88	260.00	-2	2,430	-0.08%
2024/03/21	12	261.75	7	261.14	260.50	5	2,443	0.20%
2024/03/20	4	264.62	2	265.50	260.00	2	2,472	0.08%
2024/03/19	12	259.00	23	264.04	265.00	-11	2,457	-0.45%
2024/03/18	45	267.67	48	265.93	261.00	-3	2,431	-0.12%
2024/03/15	56	260.69	20	260.95	262.50	36	2,310	1.56%
2024/03/14	10	258.10	5	252.30	254.00	5	2,195	0.23%
2024/03/13	1	251.00	1	253.50	250.00	0	2,116	0.00%
2024/03/12	3	258.50	7	258.07	250.00	-4	2,063	-0.19%
2024/03/11	4	250.50	11	253.45	251.50	-7	1,948	-0.36%
2024/03/04	1	250.50	0	0.00	245.00	1	2,174	0.05%
2024/02/29	3	241.00	2	242.00	241.50	1	2,200	0.05%
2024/02/22	3	250.83	0	0.00	251.00	3	2,187	0.14%
2024/02/21	1	254.00	1	257.50	254.50	0	2,192	0.00%
2024/02/20	3	244.50	6.3	257.02	262.50	-3.3	2,163	-0.15%
2024/02/05	3	236.33	2	234.00	229.00	1	2,081	0.05%
2024/02/02	8	234.50	1	235.50	233.00	7	2,068	0.34%
2024/01/31	0	0.00	8	237.50	235.00	-8	2,101	-0.38%
2024/01/25	1	239.00	0	0.00	236.50	1	2,257	0.04%
2024/01/23	1	240.00	0	0.00	239.50	1	2,350	0.04%
2024/01/22	0	0.00	1	236.50	244.50	-1	2,356	-0.04%
2024/01/16	3	240.50	0	0.00	239.50	3	2,351	0.13%
2024/01/15	1	244.50	0	0.00	244.00	1	2,360	0.04%
2024/01/05	0	0.00	2	245.00	244.50	-2	2,379	-0.08%
2024/01/04	6	242.08	2	245.00	243.00	4	2,383	0.17%
2023/12/28	1	260.00	3.3	259.04	259.00	-2.3	2,474	-0.09%
2023/12/27	0.5	265.50	0	0.00	266.50	0.5	2,526	0.02%
2023/12/26	0	0.00	1	265.00	262.00	-1	2,554	-0.04%
2023/12/22	2	263.00	1	262.50	262.50	1	2,729	0.04%
2023/12/20	3	254.83	2	256.50	254.50	1	2,821	0.04%
2023/12/19	1	254.00	0	0.00	255.00	1	2,846	0.04%
2023/12/18	1	256.00	2	259.25	259.50	-1	2,906	-0.03%
2023/12/15	5	260.50	5	259.90	256.00	0	2,993	0.00%
2023/12/14	2	261.50	0	0.00	259.00	2	3,121	0.06%
2023/12/13	3	261.83	0	0.00	261.50	3	3,094	0.10%
2023/12/12	2	273.25	1	272.50	269.00	1	3,389	0.03%
2023/12/08	1.7	281.00	3	281.50	281.00	-1.3	3,581	-0.04%
2023/12/07	4	287.50	2	287.75	285.00	2	3,560	0.06%
2023/12/06	12	286.13	10	286.00	285.50	2	3,547	0.06%
2023/12/05	6	284.92	8	286.13	284.50	-2	3,548	-0.06%
2023/12/01	4	286.63	4	288.50	289.50	0	3,492	0.00%
2023/11/30	4	295.13	5.7	292.73	282.50	-1.7	3,460	-0.05%
2023/11/29	5	277.50	7	278.00	277.00	-2	3,370	-0.06%
2023/11/28	8	269.44	11	270.77	271.00	-3	3,335	-0.09%
2023/11/27	5	275.50	5.3	276.33	275.00	-0.3	3,310	-0.01%
2023/11/24	0	0.00	5	267.00	266.50	-5	3,286	-0.15%
2023/11/22	8	275.69	0	0.00	273.50	8	3,288	0.24%
2023/11/21	2	279.75	1	275.50	275.50	1	3,282	0.03%
2023/11/20	1	279.50	1	278.50	281.00	0	3,268	0.00%
2023/11/17	0.3	275.50	1.1	275.02	277.00	-0.8	3,247	-0.02%
2023/11/15	2	267.00	2	265.25	264.50	0	3,184	0.00%
2023/11/14	3	262.50	0	0.00	262.50	3	3,178	0.09%
2023/11/13	3	251.17	3	251.33	253.00	0	3,163	0.00%
2023/11/10	1	248.00	0	0.00	247.00	1	3,161	0.03%
2023/11/08	3	258.33	3	254.50	254.50	0	3,171	0.00%
2023/11/07	1	255.50	0	0.00	255.00	1	3,190	0.03%
2023/11/06	0.2	261.83	0	0.00	259.00	0.2	3,240	0.00%
2023/11/01	1	271.00	1	274.00	273.50	0	3,411	0.00%
2023/10/31	3	279.17	3	279.50	266.50	0	3,395	0.00%
2023/10/30	0	265.50	1	271.00	269.50	-1	3,360	-0.03%
2023/10/27	2	259.75	0	0.00	258.00	2	3,352	0.06%
2023/10/19	1	264.00	0	0.00	264.00	1	3,396	0.03%
2023/10/18	0	0.00	1.7	258.20	265.50	-1.7	3,394	-0.05%
2023/10/17	11	263.77	0	0.00	264.50	11	3,376	0.33%
2023/10/16	0	0.00	0.2	270.00	265.50	-0.2	3,362	-0.01%
2023/10/13	0	0.00	2	268.26	269.00	-2	3,370	-0.06%
2023/10/12	1	266.50	2	264.50	269.00	-1	3,384	-0.03%
2023/10/05	2	273.75	0	0.00	272.50	2	3,348	0.06%
2023/10/04	0.1	277.00	0.7	277.00	278.50	-0.6	3,329	-0.02%
2023/10/03	4	286.63	4.1	283.70	280.50	-0.1	3,290	0.00%
2023/10/02	0	0.00	1	278.32	280.00	-1	3,219	-0.03%
2023/09/28	0	0.00	2	278.50	277.00	-2	3,202	-0.06%
2023/09/27	25	272.64	27	272.65	274.50	-2	3,180	-0.06%
2023/09/26	3	267.17	2	269.25	264.50	1	3,082	0.03%
2023/09/25	0	0.00	9	256.56	257.00	-9	2,971	-0.30%
2023/09/22	0	252.50	0	0.00	253.50	0	2,968	0.00%
2023/09/21	1	260.00	3	254.83	255.00	-2	3,039	-0.07%
2023/09/20	7.9	257.11	11.1	263.11	251.50	-3.2	2,980	-0.11%
2023/09/19	0.4	250.47	0	0.00	250.50	0.4	2,908	0.01%
2023/09/18	0.1	258.50	0.7	258.50	258.50	-0.6	2,808	-0.02%
2023/09/06	7	162.14	13.7	159.31	156.50	-6.7	2,869	-0.23%
2023/09/05	0	0.00	6.2	155.97	157.50	-6.2	2,538	-0.24%
2023/09/01	0.6	141.00	0	0.00	142.00	0.6	2,321	0.03%
2023/08/31	2.1	142.74	2	144.00	143.50	0.1	2,338	0.00%
2023/08/30	2	142.25	0	0.00	143.00	2	2,351	0.09%
2023/08/29	1	142.50	0	0.00	139.50	1	2,350	0.04%
2023/08/28	1	143.50	5.1	144.29	144.50	-4.1	2,336	-0.18%
2023/08/25	0	0.00	1	142.00	142.00	-1	2,344	-0.04%
2023/08/24	1	139.00	21	137.48	140.00	-20	2,321	-0.86%
2023/08/23	20	131.25	21	132.00	132.00	-1	2,280	-0.04%
2023/08/18	1	129.00	0	0.00	127.00	1	2,298	0.04%
2023/08/17	0.1	126.50	0	0.00	130.50	0.1	2,309	0.00%
2023/08/16	0	0.00	1	126.00	127.50	-1	2,305	-0.04%
2023/08/14	10	131.00	0	0.00	126.50	10	2,321	0.43%
2023/08/10	0	0.00	1	135.00	132.50	-1	2,344	-0.04%
2023/08/07	3	143.17	2	141.50	142.50	1	2,413	0.04%
2023/08/04	10	142.50	0	0.00	143.00	10	2,458	0.41%
2023/08/02	0.1	141.50	1	142.00	140.50	-0.9	2,484	-0.04%
2023/08/01	16	143.66	6	144.00	143.50	10	2,516	0.40%
2023/07/31	3	142.00	6	141.75	141.00	-3	2,524	-0.12%
2023/07/28	13	149.42	29	149.09	148.00	-16	2,540	-0.63%
2023/07/27	15	139.17	12	139.63	146.00	3	2,406	0.12%
2023/07/25	1	135.00	0	0.00	134.00	1	2,532	0.04%
2023/07/24	0	0.00	1	133.00	131.00	-1	2,544	-0.04%
2023/07/21	20	137.50	0	0.00	137.00	20	2,558	0.78%
2023/07/19	3	138.67	11	138.00	138.00	-8	2,660	-0.30%
2023/07/18	10	137.50	0	0.00	136.00	10	2,732	0.37%
2023/07/17	0	0.00	1	137.00	137.00	-1	2,870	-0.03%
2023/07/14	1	139.00	0	0.00	138.50	1	3,035	0.03%
2023/07/13	2	138.50	0.2	138.50	137.50	1.8	3,160	0.06%
2023/07/05	0	0.00	1	143.00	143.00	-1	3,800	-0.03%
2023/06/29	1	144.00	0	0.00	141.50	1	3,879	0.03%
2023/06/27	2.1	143.71	1	141.00	141.00	1.1	3,905	0.03%
2023/06/16	3.1	160.53	1	161.00	160.00	2.1	4,026	0.05%
2023/06/15	5	168.00	8	166.50	168.00	-3	3,966	-0.08%
2023/06/14	0	0.00	2	165.00	164.50	-2	4,044	-0.05%
2023/06/13	2	167.00	1	168.00	167.00	1	4,042	0.02%
2023/06/12	0	0.00	2	167.00	168.00	-2	4,040	-0.05%
2023/06/09	1	162.00	3	162.17	162.00	-2	4,005	-0.05%
2023/06/08	0	0.00	3	162.17	161.50	-3	4,064	-0.07%
2023/06/07	0	0.00	29	161.03	162.00	-29	4,145	-0.70%
2023/06/06	2	158.00	0	0.00	160.00	2	4,226	0.05%
2023/06/05	4	161.50	5	162.60	161.00	-1	4,265	-0.02%
2023/06/01	1	158.50	0	0.00	158.50	1	4,357	0.02%
2023/05/31	1	158.00	0	158.50	159.00	1	4,553	0.02%
2023/05/30	12	155.17	34	155.35	155.50	-22	4,659	-0.47%
2023/05/29	23	153.96	5	154.10	154.00	18	4,750	0.38%
2023/05/26	10	153.00	0	0.00	152.00	10	4,807	0.21%
2023/05/22	1	155.50	0	0.00	154.50	1	5,892	0.02%
2023/05/17	1	152.50	0	0.00	153.00	1	7,071	0.01%
2023/05/16	2	152.75	2	152.25	153.50	0	7,100	0.00%
2023/05/15	12	146.96	12	147.58	148.00	0	7,069	0.00%
2023/05/10	0	0.00	1	157.00	156.50	-1	7,205	-0.01%
2023/05/09	1	154.00	2	154.50	153.50	-1	7,224	-0.01%
2023/05/08	3	155.83	3	155.17	157.50	0	7,241	0.00%
2023/05/05	6	152.50	5	153.00	152.00	1	7,288	0.01%
2023/05/04	6	154.83	8	154.63	154.50	-2	7,351	-0.03%
2023/05/03	1	155.50	3	158.67	160.00	-2	7,304	-0.03%
2023/05/02	6	157.33	3	158.50	156.50	3	7,439	0.04%
2023/04/28	29	163.76	24	166.56	158.00	5	7,469	0.07%
2023/04/27	0	0.00	1	158.00	156.50	-1	7,365	-0.01%
2023/04/26	1	157.50	1	154.50	156.50	0	7,423	0.00%
2023/04/25	2.1	157.24	0	0.00	157.50	2.1	7,555	0.03%
2023/04/24	1	161.00	18	161.47	163.50	-17	7,644	-0.22%
2023/04/21	23	160.24	10	159.70	156.00	13	7,779	0.17%
2023/04/20	38	165.91	19	167.29	163.50	19	7,952	0.24%
2023/04/19	25	176.14	18.1	181.03	173.50	6.9	8,190	0.08%
2023/04/18	36	185.33	14	184.64	184.50	22	8,378	0.26%
2023/04/17	7	182.93	10	182.95	181.00	-3	8,475	-0.04%
2023/04/14	53	179.23	61	180.25	182.50	-8	8,436	-0.09%
2023/04/13	11	176.55	12	177.00	174.50	-1	8,414	-0.01%
2023/04/12	2	174.50	6	178.42	176.00	-4	8,385	-0.05%
2023/04/11	47	177.70	54	178.11	179.00	-7	8,325	-0.08%
2023/04/10	5	172.00	3	171.67	170.50	2	8,223	0.02%
2023/04/07	16	174.97	17	175.68	173.50	-1	8,328	-0.01%
2023/03/30	0	0.00	1	166.00	167.00	-1	8,245	-0.01%
2023/03/29	0	0.00	20	165.75	165.00	-20	8,245	-0.24%
2023/03/27	1	175.00	10	176.00	170.50	-9	8,261	-0.11%
2023/03/24	2	176.25	0	0.00	174.50	2	8,263	0.02%
2023/03/23	0	0.00	3	176.67	177.00	-3	8,309	-0.04%
2023/03/22	13	177.73	4	178.25	176.00	9	8,285	0.11%
2023/03/21	2	178.75	2	174.50	175.50	0	8,227	0.00%
2023/03/20	13	171.58	13	172.65	174.50	0	8,162	0.00%
2023/03/17	14	171.14	4	173.50	171.00	10	8,124	0.12%
2023/03/16	5	168.80	2	169.75	168.00	3	8,040	0.04%
2023/03/15	3	169.33	5	169.00	167.50	-2	8,036	-0.02%
2023/03/14	1	164.50	2	164.00	166.00	-1	8,043	-0.01%
2023/03/13	2	163.25	13	161.35	163.50	-11	8,172	-0.13%
2023/03/10	2	168.75	2	167.50	165.50	0	8,167	0.00%
2023/03/09	18.1	175.10	13	171.69	172.00	5.1	8,123	0.06%
2023/03/08	1.1	175.23	4	176.75	177.00	-2.9	8,065	-0.04%
2023/03/07	2	175.50	0	0.00	175.50	2	8,032	0.02%
2023/03/06	4	175.38	5	176.60	176.00	-1	8,015	-0.01%
2023/03/03	24	176.08	7	175.86	174.50	17	7,949	0.21%
2023/03/02	42	172.76	46	174.14	175.00	-4	7,760	-0.05%
2023/03/01	10	171.70	7	169.93	170.00	3	7,633	0.04%
2023/02/24	13	169.31	2	166.50	166.50	11	7,552	0.15%
2023/02/23	8	170.81	6	170.67	168.50	2	7,509	0.03%
2023/02/22	1	170.00	0	0.00	169.00	1	7,412	0.01%
2023/02/21	30	179.75	17.4	181.68	179.50	12.6	7,333	0.17%
2023/02/20	27	172.54	34	174.13	181.00	-7	7,155	-0.10%
2023/02/17	74	164.17	58	163.04	165.50	16	6,858	0.23%
2023/02/16	5	151.50	11.1	154.94	158.50	-6.1	6,025	-0.10%
2023/02/15	1	146.50	1	145.00	144.50	0	6,039	0.00%
2023/02/14	0.1	145.00	1	145.00	145.00	-0.9	6,152	-0.01%
2023/02/10	5	143.50	5	144.00	142.00	0	6,761	0.00%
2023/02/08	16	148.28	10	149.20	147.50	6	6,789	0.09%
2023/02/07	2	145.00	2	145.00	146.50	0	6,656	0.00%
2023/02/06	1	142.50	1	141.00	141.00	0	6,628	0.00%
2023/02/03	1	143.00	1	140.50	141.00	0	6,621	0.00%
2023/02/02	1	144.00	1	145.00	148.00	0	6,567	0.00%
2023/02/01	0	0.00	2	143.25	143.00	-2	6,528	-0.03%
2023/01/31	2	147.00	1	145.00	144.00	1	6,539	0.02%
2023/01/30	1	141.50	34	141.53	142.00	-33	6,434	-0.51%
2023/01/17	3	135.67	3	135.50	135.50	0	6,421	0.00%
2023/01/16	4	139.38	4	138.63	138.00	0	6,464	0.00%
2023/01/13	34	138.91	2	139.00	139.50	32	6,533	0.49%
2023/01/12	0	0.00	23	141.15	141.00	-23	6,501	-0.35%
2023/01/11	47	142.43	28	143.11	142.50	19	6,492	0.29%
2023/01/10	16	139.88	40	140.18	141.50	-24	6,728	-0.36%
2023/01/09	9	136.22	59	137.69	137.00	-50	6,614	-0.76%
2023/01/06	29	133.78	168	131.99	133.00	-139	6,260	-2.22%	大賣/鉅額交易
2023/01/05	80	128.67	60	129.79	127.00	20	5,932	0.34%
2023/01/04	9	125.50	14	125.11	126.00	-5	5,738	-0.09%
2023/01/03	1	119.00	26	123.73	123.00	-25	5,628	-0.44%
2022/12/30	10	116.00	0	0.00	115.50	10	5,479	0.18%
2022/12/28	3	118.33	2	118.00	116.00	1	5,504	0.02%
2022/12/27	12	122.25	2	122.75	121.50	10	5,482	0.18%
2022/12/23	0	0.00	4	114.00	117.00	-4	5,387	-0.07%
2022/12/22	4	116.00	10	116.50	116.00	-6	5,400	-0.11%
2022/12/21	1	116.50	2	114.00	114.00	-1	5,445	-0.02%
2022/12/20	2	119.00	11	116.91	115.00	-9	5,484	-0.16%
2022/12/19	12	121.83	1	122.50	120.50	11	5,499	0.20%
2022/12/16	3	120.00	2	120.25	121.50	1	5,490	0.02%
2022/12/15	18	121.78	16	123.00	122.50	2	5,462	0.04%
2022/12/13	1	117.50	0	0.00	115.50	1	5,358	0.02%
2022/12/12	1	116.00	0	0.00	116.50	1	5,358	0.02%
2022/12/09	1	119.50	0	0.00	118.00	1	5,360	0.02%
2022/12/08	0	0.00	30	118.83	120.00	-30	5,345	-0.56%
2022/12/07	1	120.00	20	118.00	117.50	-19	5,331	-0.36%
2022/12/06	21	126.36	0	0.00	121.00	21	5,297	0.40%
2022/12/05	106	129.42	4	131.00	128.00	102	5,222	1.95%	大買/鉅額交易
2022/12/02	72	127.01	2	128.00	128.00	70	5,051	1.39%
2022/12/01	53	126.76	0	0.00	125.50	53	4,997	1.06%
2022/11/30	7	124.71	3	124.67	125.00	4	4,964	0.08%
2022/11/29	2	120.00	0	0.00	121.00	2	4,974	0.04%
2022/11/28	2	120.25	2	119.75	122.00	0	4,960	0.00%
2022/11/24	1	124.50	3	122.67	124.50	-2	4,965	-0.04%
2022/11/22	7	120.71	6	121.00	120.50	1	4,946	0.02%
2022/11/21	2	120.25	2	122.00	120.00	0	4,934	0.00%
2022/11/18	4	126.88	2	127.50	123.00	2	4,923	0.04%
2022/11/17	5	131.00	5	131.30	127.00	0	4,886	0.00%
2022/11/16	17	127.71	18.2	128.05	129.00	-1.2	4,805	-0.02%
2022/11/15	3.1	123.29	5	125.00	127.50	-1.9	4,727	-0.04%
2022/11/14	3	119.33	3	118.83	123.50	0	4,713	0.00%
2022/11/11	20	127.05	21	126.45	123.00	-1	4,723	-0.02%
2022/11/10	9	125.72	8	125.81	125.00	1	4,583	0.02%
2022/11/09	33	125.35	34	125.90	125.50	-1	4,502	-0.02%
2022/11/08	7.1	112.70	11	114.82	121.00	-3.9	4,138	-0.09%
2022/11/07	28	109.55	28	110.04	110.00	0	4,134	0.00%
2022/11/04	6	106.42	5	106.90	106.50	1	4,062	0.02%
2022/11/03	13	104.58	16	105.25	108.00	-3	4,050	-0.07%
2022/11/02	3	106.33	1	105.50	105.50	2	4,032	0.05%
2022/11/01	5	102.90	8	103.56	103.50	-3	4,043	-0.07%
2022/10/31	5	104.90	3	104.33	104.00	2	4,042	0.05%
2022/10/28	8	102.63	9	102.22	102.00	-1	4,111	-0.02%
2022/10/27	4	104.88	3	104.83	105.50	1	4,100	0.02%
2022/10/26	5	103.00	5	105.10	104.50	0	4,061	0.00%
2022/10/25	7	105.36	7	104.79	103.50	0	4,011	0.00%
2022/10/24	1.1	109.18	0	0.00	105.50	1.1	3,958	0.03%
2022/10/21	19	107.89	17	108.35	105.00	2	3,877	0.05%
2022/10/20	10	110.15	11	109.86	110.50	-1	3,736	-0.03%
2022/10/19	19	111.32	19	111.42	112.00	0	3,619	0.00%
2022/10/18	13	108.77	14	110.11	111.50	-1	3,478	-0.03%
2022/10/17	15	101.68	16	101.58	107.50	-1	3,097	-0.03%
2022/10/14	7	95.21	9	95.96	98.00	-2	2,972	-0.07%
2022/10/13	16	95.84	15	95.99	89.10	1	2,990	0.03%
2022/10/12	21	96.06	23	95.83	96.60	-2	2,967	-0.07%
2022/10/11	11	98.15	11	98.26	98.30	0	2,953	0.00%
2022/10/07	11	100.17	11	100.32	100.50	0	2,949	0.00%
2022/10/06	13	99.05	12	99.08	100.00	1	2,965	0.03%
2022/10/05	4	100.80	5	101.20	100.00	-1	2,988	-0.03%
2022/10/04	2	98.50	5	98.82	101.00	-3	2,962	-0.10%
2022/10/03	24	94.22	25	94.08	95.80	-1	2,945	-0.03%
2022/09/30	19	90.65	18	90.91	93.20	1	2,965	0.03%
2022/09/29	10	92.44	10	92.35	90.80	0	2,983	0.00%
2022/09/28	27	93.55	25	93.26	90.20	2	3,006	0.07%
2022/09/27	26	96.55	25	96.46	96.00	1	3,039	0.03%
2022/09/26	7	102.00	7	102.07	97.60	0	3,029	0.00%
2022/09/23	11	108.41	11	108.59	105.50	0	3,047	0.00%
2022/09/22	12	106.38	12	106.63	109.00	0	3,063	0.00%
2022/09/21	13	108.69	13	108.73	108.00	0	3,083	0.00%
2022/09/20	17	109.09	15	109.43	110.00	2	3,102	0.06%
2022/09/19	8	108.25	8	108.25	107.50	0	3,120	0.00%
2022/09/16	10	111.55	10	111.65	109.00	0	3,147	0.00%
2022/09/15	6	113.58	6	113.83	112.00	0	3,187	0.00%
2022/09/14	2	111.25	2	111.50	113.00	0	3,255	0.00%
2022/09/13	6	118.00	6	117.92	114.50	0	3,283	0.00%
2022/09/12	7	118.00	8	118.38	117.00	-1	3,343	-0.03%
2022/09/08	11	115.23	10	115.30	115.50	1	3,399	0.03%
2022/09/07	8	113.75	8	113.75	114.00	0	3,426	0.00%
2022/09/06	12	116.67	12	116.83	115.00	0	3,427	0.00%
2022/09/05	20	118.75	17	117.68	116.00	3	3,434	0.09%
2022/09/02	6	123.25	5	123.30	123.50	1	3,403	0.03%
2022/09/01	17	125.03	15	125.20	122.00	2	3,414	0.06%
2022/08/31	5	123.40	10	125.30	127.50	-5	3,398	-0.15%
2022/08/30	9	124.11	7	124.29	124.50	2	3,380	0.06%
2022/08/29	10	121.85	10	121.80	122.50	0	3,397	0.00%
2022/08/26	8	127.00	8	126.88	125.50	0	3,418	0.00%
2022/08/25	6	125.83	5	126.00	125.50	1	3,546	0.03%
2022/08/24	15	126.50	16	126.28	124.00	-1	3,720	-0.03%
2022/08/23	24	125.90	22	125.59	125.00	2	3,712	0.05%
2022/08/22	6	128.50	4	127.63	127.50	2	3,696	0.05%
2022/08/19	21	130.05	20	130.35	127.50	1	3,623	0.03%
2022/08/18	20	126.25	19	125.11	130.00	1	3,525	0.03%
2022/08/17	5	122.60	5	122.70	121.50	0	3,343	0.00%
2022/08/16	10	121.70	6	122.83	122.50	4	3,325	0.12%
2022/08/15	15	122.23	13	123.00	123.50	2	3,290	0.06%
2022/08/12	11	110.14	19	110.89	117.50	-8	3,119	-0.26%
2022/08/11	3	108.00	5	107.40	107.00	-2	3,041	-0.07%
2022/08/10	9	105.44	8	105.25	105.00	1	3,069	0.03%
2022/08/09	14	106.71	14	106.36	106.50	0	3,062	0.00%
2022/08/08	8	106.31	9	106.72	107.00	-1	3,071	-0.03%
2022/08/05	5.1	106.01	2	106.00	105.00	3.1	3,021	0.10%
2022/08/04	7	105.71	6	106.67	104.50	1	2,996	0.03%
2022/08/03	10	135.00	10	135.70	130.50	0	2,889	0.00%
2022/08/02	9	138.11	6	138.17	136.00	3	2,857	0.11%
2022/08/01	0	0.00	6	141.58	141.00	-6	2,866	-0.21%
2022/07/29	10	142.80	9	142.78	141.50	1	2,907	0.03%
2022/07/28	6	146.75	4	147.00	143.00	2	2,904	0.07%
2022/07/27	15	142.57	17	142.94	147.00	-2	2,882	-0.07%
2022/07/26	8	142.19	8	142.25	142.50	0	2,882	0.00%
2022/07/25	16	144.06	16	144.75	145.00	0	2,919	0.00%
2022/07/22	14	148.07	11	148.27	146.00	3	2,941	0.10%
2022/07/21	16	145.13	17	145.47	147.00	-1	2,959	-0.03%
2022/07/20	12	143.63	13	143.69	144.00	-1	2,950	-0.03%
2022/07/19	13	136.62	14	136.86	139.00	-1	2,926	-0.03%
2022/07/18	7	135.93	7	136.29	136.50	0	2,925	0.00%
2022/07/15	12	133.96	17	134.00	134.50	-5	2,932	-0.17%
2022/07/14	8	130.13	9	130.56	133.50	-1	2,917	-0.03%
2022/07/13	11	129.77	11	129.50	130.00	0	2,897	0.00%
2022/07/12	10	124.90	10	125.10	124.50	0	2,865	0.00%
2022/07/11	3	130.33	3	130.50	129.00	0	2,867	0.00%
2022/07/08	11	131.45	12	131.83	132.00	-1	2,857	-0.03%
2022/07/07	9	123.44	8	123.31	128.50	1	2,818	0.04%
2022/07/06	13	128.50	13	128.81	122.50	0	2,781	0.00%
2022/07/05	20	127.03	19	126.95	128.50	1	2,753	0.04%
2022/07/01	12	132.88	31	132.77	127.50	-19	2,669	-0.71%
2022/06/30	12	137.33	7	137.43	135.00	5	2,602	0.19%
2022/06/29	7	139.79	7	139.93	140.50	0	2,576	0.00%
2022/06/28	22	142.09	22	141.86	140.50	0	2,551	0.00%
2022/06/27	2	144.25	2	144.25	146.00	0	2,535	0.00%
2022/06/24	2.1	143.14	2	143.50	140.00	0.1	2,512	0.00%
2022/06/23	10	143.10	11	143.45	141.50	-1	2,494	-0.04%
2022/06/22	9	145.72	9	146.22	140.50	0	2,456	0.00%
2022/06/21	8	148.81	8	148.88	152.50	0	2,395	0.00%
2022/06/20	10	155.40	13	153.85	146.50	-3	2,378	-0.13%
2022/06/17	21	159.17	20	159.70	158.00	1	2,321	0.04%
2022/06/16	6.1	175.52	6	175.83	165.00	0.1	2,276	0.00%
2022/06/15	7	174.93	7	174.86	173.00	0	2,267	0.00%
2022/06/14	13	170.27	13	170.27	176.50	0	2,294	0.00%
2022/06/13	4	174.25	4	174.63	172.50	0	2,286	0.00%
2022/06/10	5	182.20	5	182.30	180.50	0	2,287	0.00%
2022/06/09	14	184.96	14	185.04	185.00	0	2,280	0.00%
2022/06/08	4	187.50	4	187.63	186.00	0	2,281	0.00%
2022/06/07	13	187.62	12	187.79	186.50	1	2,291	0.04%
2022/06/06	16	190.34	16	190.00	190.50	0	2,290	0.00%
2022/06/02	11	199.00	23	199.67	196.00	-12	2,280	-0.53%
2022/06/01	76	199.70	63	191.37	199.00	13	2,180	0.60%
2022/05/31	10	181.70	8	182.13	184.00	2	1,983	0.10%
2022/05/30	4	179.25	4	179.50	182.00	0	1,991	0.00%
2022/05/27	5	175.40	5	175.40	176.00	0	2,009	0.00%
2022/05/26	1	176.00	1	176.00	173.50	0	2,059	0.00%
2022/05/25	10	175.40	10	175.45	177.50	0	2,114	0.00%
2022/05/24	7.1	181.28	9	180.33	174.50	-1.9	2,158	-0.09%
2022/05/23	4	184.13	4	184.38	180.50	0	2,188	0.00%
2022/05/19	1	182.00	1	183.50	189.50	0	2,181	0.00%
2022/05/18	3	188.17	2	188.50	189.00	1	2,160	0.05%
2022/05/17	1	180.00	2	181.00	182.50	-1	2,120	-0.05%
2022/05/16	4	182.00	4	181.38	176.50	0	2,128	0.00%
2022/05/13	5	179.10	5	179.10	180.50	0	2,128	0.00%
2022/05/12	7	176.14	6	177.75	175.50	1	2,162	0.05%
2022/05/11	5	179.70	5	180.00	177.00	0	2,181	0.00%
2022/05/10	0	0.00	3	178.67	180.00	-3	2,238	-0.13%
2022/05/09	9	177.94	8	177.94	175.00	1	2,281	0.04%
2022/05/06	11	180.59	13	180.88	183.00	-2	2,294	-0.09%
2022/05/05	9	183.00	11	183.09	181.00	-2	2,285	-0.09%
2022/05/04	1	180.50	2	179.50	179.00	-1	2,293	-0.04%
2022/04/29	6	176.83	5	176.40	175.50	1	2,383	0.04%
2022/04/28	5	166.80	5	166.60	170.00	0	2,389	0.00%
2022/04/27	9	162.22	12	161.50	165.00	-3	2,384	-0.13%
2022/04/26	2	176.25	2	176.50	172.50	0	2,373	0.00%
2022/04/25	8	177.19	7	177.21	176.00	1	2,426	0.04%
2022/04/22	1	187.50	1	186.00	185.50	0	2,465	0.00%
2022/04/21	2	187.00	2	188.00	188.00	0	2,549	0.00%
2022/04/20	1	190.00	1	189.50	188.00	0	2,676	0.00%
2022/04/19	1	188.50	1	189.00	187.50	0	3,000	0.00%
2022/04/18	2	188.50	2	188.00	186.00	0	3,069	0.00%
2022/04/15	11	192.59	13	194.54	191.00	-2	3,135	-0.06%
2022/04/14	5	201.90	5	202.20	200.00	0	3,263	0.00%
2022/04/13	8	200.81	8	200.75	201.00	0	3,455	0.00%
2022/04/12	10	199.35	9	199.94	199.50	1	3,688	0.03%
2022/04/11	15	201.17	13	201.88	201.00	2	3,765	0.05%
2022/04/08	8	202.81	6	203.42	203.00	2	3,789	0.05%
2022/04/07	10	205.15	6	207.50	199.50	4	3,811	0.10%
2022/04/06	3	202.50	13	202.54	203.00	-10	3,804	-0.26%
2022/04/01	6	203.58	6	203.50	205.50	0	3,868	0.00%
2022/03/31	7	206.79	6	207.17	205.50	1	3,920	0.03%
2022/03/30	1	209.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	9	210.72	7	210.79	208.00	2	4,131	0.05%
2022/03/28	10	207.25	13	207.73	207.50	-3	4,205	-0.07%
2022/03/25	5	214.90	4	215.63	212.50	1	4,322	0.02%
2022/03/24	9	213.50	10	214.05	215.50	-1	4,511	-0.02%
2022/03/23	2	215.50	2	215.50	216.00	0	4,764	0.00%
2022/03/22	14	214.04	5	214.70	213.50	9	5,253	0.17%
2022/03/21	16	218.03	2	219.00	217.50	14	5,380	0.26%
2022/03/18	10	216.15	11	216.36	218.00	-1	5,444	-0.02%
2022/03/17	7	213.43	8	214.38	215.50	-1	5,503	-0.02%
2022/03/16	7	207.93	11	208.18	207.00	-4	5,541	-0.07%
2022/03/15	26	208.35	20	208.40	204.00	6	5,606	0.11%
2022/03/14	3	213.50	3	213.67	214.50	0	5,694	0.00%
2022/03/11	4	211.00	4	211.25	210.50	0	6,001	0.00%
2022/03/10	6	211.00	13	211.54	213.00	-7	6,114	-0.11%
2022/03/09	1	204.00	1	206.00	204.50	0	6,145	0.00%
2022/03/08	3	202.00	0	0.00	198.00	3	6,239	0.05%
2022/03/07	4	205.50	11	209.68	205.50	-7	6,302	-0.11%
2022/03/04	0	0.00	1	217.50	217.50	-1	6,327	-0.02%
2022/03/03	2	220.00	2	224.50	220.00	0	6,458	0.00%
2022/03/02	13	219.04	11	220.14	220.00	2	6,569	0.03%
2022/03/01	6	222.50	5	222.90	222.50	1	6,584	0.02%
2022/02/25	10	218.50	8	218.19	221.00	2	6,628	0.03%
2022/02/24	8	214.56	9	216.33	213.50	-1	6,683	-0.01%
2022/02/23	18	215.47	18	215.11	220.00	0	6,765	0.00%
2022/02/22	8	214.25	7	214.86	211.50	1	7,017	0.01%
2022/02/21	4	214.50	4	215.63	218.50	0	7,564	0.00%
2022/02/18	7	214.36	6	214.25	217.50	1	8,065	0.01%
2022/02/17	15	218.30	16	218.69	217.50	-1	8,201	-0.01%
2022/02/16	5	219.20	3	219.33	219.00	2	8,291	0.02%
2022/02/15	5	213.90	4	214.13	213.50	1	8,324	0.01%
2022/02/14	2	210.75	2	210.75	212.00	0	8,398	0.00%
2022/02/11	1	220.00	0	0.00	220.00	1	8,439	0.01%
2022/02/10	3	224.67	2	221.50	220.50	1	8,669	0.01%
2022/02/09	1	225.00	2	222.04	225.00	-1	8,714	-0.01%
2022/02/07	8	206.50	8	204.19	208.00	0	8,799	0.00%
2022/01/26	9	208.28	7	209.14	207.50	2	8,873	0.02%
2022/01/25	19	209.42	19	210.42	206.00	0	8,938	0.00%
2022/01/24	25	209.84	20	208.20	213.50	5	8,997	0.06%
2022/01/21	14	214.64	17	215.50	211.00	-3	9,094	-0.03%
2022/01/20	14	220.43	14	219.36	221.00	0	9,324	0.00%
2022/01/19	6	221.50	8	219.50	221.50	-2	9,417	-0.02%
2022/01/18	10	225.60	8	226.81	224.00	2	9,573	0.02%
2022/01/17	7	223.93	5	222.50	225.00	2	9,576	0.02%
2022/01/14	8	223.38	9	217.28	224.50	-1	9,618	-0.01%
2022/01/13	11	216.27	14	216.25	223.00	-3	9,859	-0.03%
2022/01/12	22	222.34	22	225.32	216.50	0	9,788	0.00%
2022/01/11	14	237.00	13	239.23	235.00	1	9,581	0.01%
2022/01/10	6	243.75	9	241.00	245.50	-3	9,588	-0.03%
2022/01/07	20	246.23	16	246.31	240.00	4	9,654	0.04%
2022/01/06	24	253.85	21	255.43	250.00	3	9,635	0.03%
2022/01/05	19	267.87	17	270.15	262.50	2	9,570	0.02%
2022/01/03	2	284.00	0	0.00	282.50	2	9,494	0.02%
2021/12/29	5	278.70	6	277.67	278.50	-1	9,888	-0.01%
2021/12/28	5	284.00	2	282.50	278.50	3	10,125	0.03%
2021/12/24	1	282.50	2	285.75	282.50	-1	10,270	-0.01%
2021/12/23	0	0.00	1	282.50	282.00	-1	10,288	-0.01%
2021/12/22	1	282.00	1	283.50	281.00	0	10,301	0.00%
2021/12/21	7	280.71	6	279.00	282.50	1	10,381	0.01%
2021/12/20	11	283.69	6	287.25	282.50	5	10,307	0.05%
2021/12/17	11	288.91	20	285.75	290.50	-9	10,192	-0.09%
2021/12/16	7	284.93	8	288.00	287.00	-1	9,992	-0.01%
2021/12/15	4	267.88	5	267.20	272.50	-1	9,609	-0.01%
2021/12/14	1	263.50	1	264.00	259.00	0	9,553	0.00%
2021/12/13	2	268.75	0.2	268.50	270.50	1.8	9,539	0.02%
2021/12/10	4	262.50	3	263.00	265.50	1	9,557	0.01%
2021/12/09	3.1	265.73	3	266.83	261.50	0.1	9,555	0.00%
2021/12/08	2	271.75	3	270.50	268.50	-1	9,555	-0.01%
2021/12/07	18	272.00	8	271.81	267.00	10	9,599	0.10%
2021/12/06	1.1	262.28	2	258.25	264.50	-0.9	9,410	-0.01%
2021/12/03	1	255.50	0	0.00	254.50	1	9,447	0.01%
2021/12/02	0	0.00	2	260.00	254.50	-2	9,558	-0.02%
2021/12/01	0	0.00	3	250.83	257.50	-3	9,695	-0.03%
2021/11/30	1	248.00	2	249.00	248.50	-1	9,809	-0.01%
2021/11/29	2	244.00	1	244.00	246.50	1	9,874	0.01%
2021/11/26	8	253.38	7.9	256.06	251.00	0.1	9,929	0.00%
2021/11/25	2	252.00	3	256.67	253.00	-1	10,021	-0.01%
2021/11/24	7	256.93	6	257.17	257.50	1	10,071	0.01%
2021/11/23	4	256.25	4	258.75	256.50	0	10,093	0.00%
2021/11/22	2	264.51	5	270.40	265.50	-3	10,135	-0.03%
2021/11/19	24	267.83	23	271.33	268.50	1	10,232	0.01%
2021/11/18	12	269.17	26	265.51	264.50	-14	10,168	-0.14%
2021/11/17	10	250.95	10.2	246.90	255.00	-0.2	9,799	0.00%
2021/11/16	5	231.50	3	230.50	232.00	2	9,604	0.02%
2021/11/15	5	226.30	6	228.33	226.00	-1	9,735	-0.01%
2021/11/12	3	221.50	3	223.00	221.00	0	10,128	0.00%
2021/11/11	3.1	222.56	14	217.18	220.00	-11	10,218	-0.11%
2021/11/10	6	219.25	4	218.13	219.50	2	10,290	0.02%
2021/11/09	22	224.16	18	226.56	221.50	4	10,373	0.04%
2021/11/08	5	213.80	9	215.17	216.00	-4	10,265	-0.04%
2021/11/05	17	211.27	15	213.70	211.50	2	10,462	0.02%
2021/11/04	5.1	206.10	4	207.13	205.50	1.1	10,533	0.01%
2021/11/03	2	208.50	7	206.64	208.50	-5	10,766	-0.05%
2021/11/02	6	206.67	3	203.17	200.50	3	10,905	0.03%
2021/11/01	9	208.67	14	211.79	208.50	-5	11,120	-0.04%
2021/10/29	5	215.70	15	219.83	213.00	-10	11,295	-0.09%
2021/10/28	21	215.60	23	216.02	216.50	-2	11,663	-0.02%
2021/10/27	7	203.79	3	204.17	205.00	4	11,675	0.03%
2021/10/26	7	200.64	14	201.36	199.50	-7	11,770	-0.06%
2021/10/25	5	190.80	21	190.45	193.50	-16	11,769	-0.14%
2021/10/22	8	191.06	90	190.74	191.00	-82	11,912	-0.69%
2021/10/21	159	204.48	56	201.93	194.50	103	12,062	0.85%	大買/鉅額交易
2021/10/20	7	192.21	9	191.61	193.50	-2	12,121	-0.02%
2021/10/19	17	190.71	12	193.46	191.00	5	12,609	0.04%
2021/10/18	1	185.50	3	186.00	185.50	-2	12,719	-0.02%
2021/10/15	12	186.46	4	185.75	185.00	8	12,805	0.06%
2021/10/14	5	182.70	7	182.64	184.00	-2	12,805	-0.02%
2021/10/13	7	177.57	7	181.50	177.00	0	12,715	0.00%
2021/10/12	9	185.33	5	187.10	181.50	4	12,664	0.03%
2021/10/08	7	193.57	4	191.63	188.50	3	12,660	0.02%
2021/10/07	2	192.50	11	194.45	191.50	-9	12,590	-0.07%
2021/10/06	18	195.56	13	191.58	189.00	5	12,516	0.04%
2021/10/05	14	183.89	11	187.32	195.50	3	12,300	0.02%
2021/10/04	15	181.00	8	186.06	178.00	7	12,103	0.06%
2021/10/01	5	191.70	5	193.10	189.50	0	12,057	0.00%
2021/09/30	5	195.50	5	196.40	195.50	0	12,032	0.00%
2021/09/29	7	199.64	7	203.00	199.00	0	12,076	0.00%
2021/09/28	11	215.27	14	212.89	208.50	-3	12,365	-0.02%
2021/09/27	1	212.00	2.1	210.63	214.00	-1.1	12,396	-0.01%
2021/09/24	7	207.79	8	205.81	207.50	-1	12,606	-0.01%
2021/09/23	3	201.67	2	202.00	201.50	1	12,705	0.01%
2021/09/22	8	201.00	6	202.83	200.50	2	12,799	0.02%
2021/09/17	4	210.88	4	208.88	213.50	0	12,770	0.00%
2021/09/16	4	208.00	3	209.33	206.00	1	12,761	0.01%
2021/09/15	3	208.50	3	206.33	210.50	0	12,800	0.00%
2021/09/14	6.1	212.05	5	209.30	210.00	1.1	12,875	0.01%
2021/09/13	11	210.95	11	213.27	210.00	0	12,984	0.00%
2021/09/10	12.1	215.86	13	214.08	218.00	-0.9	13,122	-0.01%
2021/09/09	2	213.50	0	0.00	213.50	2	13,053	0.02%
2021/09/08	14	207.54	12	209.46	207.00	2	13,004	0.02%
2021/09/07	8	213.00	8	214.88	213.00	0	13,018	0.00%
2021/09/06	27	213.65	32	221.64	212.00	-5	13,121	-0.04%
2021/09/03	12	231.83	6	231.75	231.50	6	13,002	0.05%
2021/09/02	11	229.18	11	232.50	228.00	0	13,116	0.00%
2021/09/01	9	233.50	13	234.42	237.00	-4	13,352	-0.03%
2021/08/31	28	229.71	25	229.76	229.00	3	13,326	0.02%
2021/08/30	14	226.29	12	225.42	226.50	2	13,286	0.02%
2021/08/27	12	226.42	12	224.88	226.50	0	13,384	0.00%
2021/08/26	12.1	228.27	9	227.39	226.00	3.1	13,595	0.02%
2021/08/25	4.1	228.73	3	226.83	232.00	1.1	13,844	0.01%
2021/08/24	19.1	223.81	19	226.92	222.50	0.1	14,243	0.00%
2021/08/23	17.1	236.14	18	233.83	234.00	-0.9	14,417	-0.01%
2021/08/20	22	228.18	23	223.98	228.00	-1	14,704	-0.01%
2021/08/19	17	231.68	19	234.21	221.00	-2	15,041	-0.01%
2021/08/18	31	236.32	29	236.62	245.50	2	15,380	0.01%
2021/08/17	11	262.73	21	252.62	248.00	-10	15,221	-0.07%
2021/08/16	9	262.33	9	263.67	263.50	0	15,504	0.00%
2021/08/13	16	267.56	21.1	271.84	266.50	-5.1	15,771	-0.03%
2021/08/12	13	277.77	12	280.13	277.00	1	16,288	0.01%
2021/08/11	13	285.85	12	289.25	281.00	1	16,540	0.01%
2021/08/10	7.3	293.26	2	291.25	293.50	5.3	16,531	0.03%
2021/08/09	11.1	297.77	12	304.67	291.00	-0.9	16,737	-0.01%
2021/08/06	10.1	313.64	7	313.36	308.00	3.1	17,109	0.02%
2021/08/05	8.1	311.56	7	313.36	313.00	1.1	17,368	0.01%
2021/08/04	2	303.75	3	302.17	311.50	-1	17,775	-0.01%
2021/08/03	13	298.81	7	305.21	302.50	6	17,640	0.03%
2021/08/02	1	306.00	16	297.56	308.00	-15	17,509	-0.09%
2021/07/30	23	286.15	23	290.26	280.00	0	17,665	0.00%
2021/07/29	9	277.28	8	274.06	277.00	1	17,938	0.01%
2021/07/28	22	276.52	12	279.17	275.00	10	17,987	0.06%
2021/07/27	4	300.88	5	301.40	294.00	-1	18,201	-0.01%
2021/07/26	9	310.06	8	308.25	308.00	1	18,245	0.01%
2021/07/23	19	301.11	19	305.84	293.00	0	18,170	0.00%
2021/07/22	5	289.00	10	287.70	292.00	-5	17,903	-0.03%
2021/07/21	4	265.00	10	267.80	265.50	-6	17,884	-0.03%
2021/07/20	8	284.44	3	289.67	280.00	5	17,950	0.03%
2021/07/19	6	296.50	3	294.17	298.00	3	18,202	0.02%
2021/07/16	1	299.00	1	300.00	293.00	0	18,493	0.00%
2021/07/15	2	297.75	3	294.33	294.50	-1	18,749	-0.01%
2021/07/14	3	293.83	0	0.00	297.50	3	18,984	0.02%
2021/07/13	5	301.00	2	304.25	290.00	3	19,197	0.02%
2021/07/12	1	301.00	13	309.58	301.00	-12	19,561	-0.06%
2021/07/09	4	307.13	3	307.50	303.00	1	19,967	0.01%
2021/07/08	14	316.71	2	315.00	313.00	12	20,442	0.06%
2021/07/07	14	319.43	7	316.36	311.50	7	20,778	0.03%
2021/07/06	33	326.06	6	323.08	318.00	27	21,045	0.13%
2021/07/05	5.1	328.30	35	329.80	334.00	-29.9	21,315	-0.14%
2021/07/02	35	318.21	4	319.50	319.50	31	21,064	0.15%
2021/07/01	10	313.25	3	315.67	311.00	7	20,890	0.03%
2021/06/30	10	306.80	7	306.21	307.50	3	20,642	0.01%
2021/06/29	6	300.58	3	301.50	295.50	3	20,487	0.01%
2021/06/28	4	290.88	5	290.00	295.00	-1	20,342	0.00%
2021/06/25	5	291.20	7	293.86	290.00	-2	20,256	-0.01%
2021/06/24	6	293.83	8	291.13	293.00	-2	20,188	-0.01%
2021/06/23	5	297.40	11	296.41	293.00	-6	20,102	-0.03%
2021/06/22	4	290.63	3	295.00	283.00	1	19,932	0.01%
2021/06/21	3	295.00	5	294.40	290.00	-2	19,755	-0.01%
2021/06/18	6	323.08	5	320.20	315.50	1	19,568	0.01%
2021/06/17	7	318.14	8.3	319.86	319.00	-1.3	19,999	-0.01%
2021/06/16	13	324.96	1	323.50	320.00	12	20,601	0.06%
2021/06/15	3	328.83	11	333.68	337.50	-8	20,655	-0.04%
2021/06/11	3	323.17	4	322.75	319.00	-1	20,896	0.00%
2021/06/10	11	326.05	5	325.60	320.50	6	21,010	0.03%
2021/06/09	12	322.20	17	324.38	325.00	-5	21,136	-0.02%
2021/06/08	19	314.50	14	315.11	309.50	5	21,276	0.02%
2021/06/07	24	308.75	15	309.47	308.00	9	21,834	0.04%
2021/06/04	14	315.04	15.2	317.27	315.00	-1.2	22,590	-0.01%
2021/06/03	30	318.92	29	318.88	317.50	1	23,132	0.00%
2021/06/02	17	307.62	14.1	307.46	308.00	2.9	22,840	0.01%
2021/06/01	29	327.81	26	338.54	312.50	3	22,469	0.01%
2021/05/31	21	337.12	23	339.46	334.00	-2	21,876	-0.01%
2021/05/28	18.1	333.18	23	335.24	330.00	-4.9	21,498	-0.02%
2021/05/27	28	317.66	32	317.13	321.50	-4	21,043	-0.02%
2021/05/26	29	311.52	25	312.90	307.00	4	20,405	0.02%
2021/05/25	4	299.38	10	298.15	303.50	-6	19,806	-0.03%
2021/05/24	2	258.75	6	256.67	276.00	-4	19,478	-0.02%
2021/05/21	7	250.93	4	248.50	251.00	3	19,083	0.02%
2021/05/20	15	255.53	13	255.96	250.00	2	18,717	0.01%
2021/05/19	7	253.07	11	253.91	254.50	-4	19,163	-0.02%
2021/05/18	2	223.50	9	228.11	231.50	-7	19,224	-0.04%
2021/05/17	19	219.26	22	221.93	210.50	-3	18,991	-0.02%
2021/05/14	30	236.33	39	240.10	232.00	-9	20,039	-0.04%
2021/05/13	15	232.40	19	236.18	231.00	-4	21,065	-0.02%
2021/05/12	33	239.50	10	244.90	232.50	23	21,372	0.11%
2021/05/11	3.1	259.77	0	0.00	258.00	3.1	21,211	0.01%
2021/05/10	15	303.27	27	300.33	286.50	-12	21,479	-0.06%
2021/05/07	13	295.35	11	294.55	303.50	2	21,618	0.01%
2021/05/06	8	279.13	14	280.79	276.00	-6	21,705	-0.03%
2021/05/05	17.1	300.75	16	308.31	287.50	1.1	21,753	0.01%
2021/05/04	25	307.92	26	306.65	319.00	-1	21,894	0.00%
2021/05/03	28.3	312.61	37	314.64	306.50	-8.7	21,659	-0.04%
2021/04/29	51	334.19	27	334.89	330.00	24	21,393	0.11%
2021/04/28	15	342.80	14	350.46	333.00	1	21,104	0.00%
2021/04/27	18	367.78	20	368.08	354.00	-2	20,840	-0.01%
2021/04/26	17	371.94	11	373.32	371.00	6	20,640	0.03%
2021/04/23	22	365.91	35	362.44	377.00	-13	20,423	-0.06%
2021/04/22	27	373.00	22	374.68	350.00	5	20,056	0.02%
2021/04/21	24	362.54	23	359.24	377.50	1	19,774	0.01%
2021/04/20	11	373.68	14	376.64	366.50	-3	19,463	-0.02%
2021/04/19	25	372.00	23	369.30	364.00	2	19,179	0.01%
2021/04/16	20	379.20	15	380.13	379.00	5	18,902	0.03%
2021/04/15	11	351.18	16	349.81	356.00	-5	19,346	-0.03%
2021/04/14	21	337.98	12	342.38	335.50	9	19,082	0.05%
2021/04/13	16	353.69	22.1	355.67	352.00	-6.1	18,903	-0.03%
2021/04/12	18	347.75	18	345.11	330.00	0	18,907	0.00%
2021/04/09	25	378.10	19	377.32	366.50	6	18,943	0.03%
2021/04/08	6	360.67	9	360.89	371.00	-3	18,524	-0.02%
2021/04/07	0	0.00	8	327.88	337.50	-8	18,423	-0.04%
2021/04/01	0	0.00	1	294.50	300.50	-1	18,437	-0.01%
2021/03/30	1	290.00	0	0.00	291.00	1	18,485	0.01%
2021/03/29	0	0.00	1	293.00	289.00	-1	18,517	-0.01%
2021/03/25	1	274.00	0	0.00	270.00	1	18,578	0.01%
2021/03/23	0	0.00	3	262.17	270.00	-3	18,732	-0.02%
2021/03/22	27	296.63	27	290.20	284.00	0	18,926	0.00%
2021/03/19	29	289.48	33	290.91	290.00	-4	18,728	-0.02%
2021/03/18	19	267.71	7	272.50	276.00	12	18,083	0.07%
2021/03/17	17	267.24	31	263.60	251.00	-14	17,879	-0.08%
2021/03/16	29	252.00	19	253.48	256.50	10	18,194	0.05%
2021/03/15	12	225.75	11	227.18	233.50	1	18,008	0.01%
2021/03/12	11	214.86	8	213.31	212.50	3	17,699	0.02%
2021/03/11	10	206.20	8	208.63	209.00	2	17,452	0.01%
2021/03/10	17	208.44	13	209.54	199.00	4	16,910	0.02%
2021/03/09	16	197.41	15	196.70	203.50	1	16,298	0.01%
2021/03/08	1	188.00	0	0.00	188.00	1	15,699	0.01%
2021/03/05	1	210.00	1	211.00	208.50	0	15,741	0.00%
2021/03/04	0	0.00	1	223.50	216.50	-1	15,765	-0.01%
2021/03/02	0	0.00	3	221.67	205.50	-3	15,996	-0.02%
2021/02/26	3	202.00	1	209.00	213.00	2	16,270	0.01%
2021/02/22	1	200.50	4	195.00	198.00	-3	16,499	-0.02%
2021/02/19	35.1	213.63	37	213.07	206.50	-1.9	16,482	-0.01%
2021/02/18	18	200.86	16.1	201.32	208.00	2	15,374	0.01%
2021/02/17	1	189.00	1	189.50	189.50	0	14,929	0.00%
2021/02/05	18.1	164.50	13	164.92	172.50	5.1	14,868	0.03%
2021/02/04	44	149.92	48	153.38	157.00	-4	13,420	-0.03%
2021/02/03	4	140.50	10	140.45	146.00	-6	11,733	-0.05%
2021/02/02	11	135.95	9	134.56	133.00	2	10,947	0.02%
2021/02/01	3	128.33	5	130.40	130.50	-2	10,411	-0.02%
2021/01/29	11	134.55	7	130.93	127.00	4	10,001	0.04%
2021/01/28	14	135.68	14	137.32	136.00	0	9,454	0.00%
2021/01/27	32	124.03	32	125.17	127.00	0	8,914	0.00%
2021/01/26	6	127.42	1	135.50	126.00	5	8,380	0.06%
2021/01/25	3	147.17	3	149.83	139.50	0	7,997	0.00%
2021/01/22	2	154.00	1	152.00	155.00	1	7,810	0.01%
2021/01/21	0	0.00	2	147.00	152.00	-2	7,793	-0.03%
2021/01/20	2	142.50	0	0.00	142.50	2	7,772	0.03%
2021/01/19	0	0.00	2	159.50	158.00	-2	7,755	-0.03%
2021/01/14	0	0.00	3	151.33	155.00	-3	7,819	-0.04%
2021/01/13	0	0.00	2	145.00	143.00	-2	7,769	-0.03%
2021/01/12	1	137.00	0	0.00	136.00	1	7,745	0.01%
2021/01/11	0	0.00	3	139.00	142.00	-3	7,744	-0.04%
2021/01/08	27	149.44	15	147.57	141.50	12	7,744	0.15%
2021/01/07	6	139.92	9	142.17	147.00	-3	6,863	-0.04%
2021/01/06	8	135.25	9	135.17	134.00	-1	6,667	-0.01%
2021/01/05	25	139.12	23	139.00	143.00	2	6,362	0.03%
2021/01/04	1	133.00	0	0.00	135.00	1	6,202	0.02%
2020/12/28	0	0.00	1	107.00	107.00	-1	5,838	-0.02%
2020/12/24	0	0.00	2	97.25	98.40	-2	5,789	-0.03%
2020/12/23	0	0.00	1	88.10	91.00	-1	5,724	-0.02%
2020/12/22	1	90.80	0	0.00	82.80	1	5,705	0.02%
2020/12/21	1	89.20	0	0.00	92.00	1	5,672	0.02%
2020/12/17	0	0.00	2	90.00	92.60	-2	5,630	-0.04%
2020/12/16	3	84.63	10	85.80	84.20	-7	5,657	-0.12%
2020/12/15	3	85.27	7	84.57	86.20	-4	5,516	-0.07%
2020/12/14	3	78.40	2	78.40	78.40	1	5,225	0.02%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	28	64.84	13	64.50	64.90	15	5,154	0.29%
2020/12/07	1	49.25	4	52.30	52.30	-3	4,200	-0.07%
2020/12/04	3	46.68	0	0.00	47.60	3	3,960	0.08%
2020/12/03	3	47.90	27	45.69	46.30	-24	3,815	-0.63%
2020/12/02	0	0.00	5	43.66	43.75	-5	3,568	-0.14%
2020/12/01	20	43.96	5	43.55	43.10	15	3,575	0.42%
2020/11/27	3	41.90	5	42.18	42.45	-2	3,643	-0.05%
2020/11/26	16	41.78	10	41.57	41.75	6	3,505	0.17%
2020/11/25	1	41.70	4	40.70	41.60	-3	3,338	-0.09%
2020/11/24	4	39.38	6	39.10	39.15	-2	3,032	-0.07%
2020/11/23	0	0.00	14	38.93	38.90	-14	2,993	-0.47%
2020/11/19	15	38.90	20	38.99	39.30	-5	2,904	-0.17%
2020/11/18	3	38.40	0	0.00	37.80	3	2,800	0.11%
2020/11/12	0	0.00	15	37.10	36.35	-15	2,774	-0.54%
2020/11/10	10	37.10	10	36.70	36.30	0	2,799	0.00%
2020/11/09	6	36.65	2	36.58	36.60	4	2,771	0.14%
2020/11/02	0	0.00	2	34.40	34.45	-2	2,914	-0.07%
2020/10/30	1	35.20	0	0.00	35.05	1	2,961	0.03%
2020/10/29	1	35.40	0	0.00	35.40	1	3,058	0.03%
2020/10/27	0	0.00	1	37.80	37.05	-1	3,039	-0.03%
2020/10/23	0	0.00	2	36.25	37.05	-2	3,018	-0.07%
2020/10/22	1	35.90	0	0.00	35.85	1	2,965	0.03%
2020/10/16	0	0.00	2	36.05	36.00	-2	2,947	-0.07%
2020/10/15	2	36.80	0	0.00	36.45	2	2,932	0.07%
2020/10/14	2	36.93	0	0.00	36.85	2	2,918	0.07%
2020/10/12	3	38.30	4	37.94	38.10	-1	2,832	-0.04%
2020/10/07	5	36.80	5	36.90	36.20	0	2,510	0.00%
2020/09/21	10	37.50	10	37.58	37.20	0	2,802	0.00%
2020/09/18	6	37.17	6	37.19	36.45	0	2,706	0.00%
2020/09/16	2	35.88	0	0.00	35.10	2	2,700	0.07%
2020/09/14	15	35.33	10	34.88	35.45	5	2,702	0.19%
2020/09/11	0	0.00	3	34.88	35.00	-3	2,694	-0.11%
2020/09/09	0	0.00	1	35.80	35.40	-1	2,600	-0.04%
2020/09/07	7	37.34	2	37.85	35.95	5	2,538	0.20%
2020/09/04	13	37.75	7	36.94	38.20	6	2,461	0.24%
2020/09/03	18	37.57	15	37.35	36.70	3	2,313	0.13%
2020/08/27	0	0.00	1	34.00	33.95	-1	2,209	-0.05%
2020/08/25	1	32.65	0	0.00	32.65	1	2,137	0.05%
2020/08/18	0	0.00	5	34.90	34.65	-5	2,015	-0.25%
2020/08/17	10	35.50	0	0.00	35.55	10	2,002	0.50%
2020/08/13	5	35.10	0	0.00	35.10	5	1,969	0.25%
2020/08/10	1	35.45	0	0.00	36.30	1	1,848	0.05%
2020/08/05	1	36.45	0	0.00	36.30	1	1,762	0.06%
2020/07/15	0	0.00	12	33.90	33.15	-12	1,429	-0.84%
2020/07/09	2	35.00	0	0.00	35.00	2	1,367	0.15%
2020/07/08	0	0.00	1	34.85	34.85	-1	1,329	-0.08%
2020/07/06	0	0.00	2	33.95	34.50	-2	1,242	-0.16%
2020/07/02	149	33.95	147	33.82	32.70	2	1,116	0.18%	大買/大賣/
2020/06/24	0	0.00	9	32.30	31.50	-9	883	-1.02%
2020/06/23	9	29.67	7	28.95	29.55	2	777	0.26%
2020/06/22	0	0.00	20	29.00	28.85	-20	769	-2.60%
2020/06/19	0	0.00	20	28.97	29.00	-20	775	-2.58%
2020/06/16	0	0.00	10	28.00	28.10	-10	780	-1.28%
2020/06/15	7	27.95	0	0.00	27.45	7	802	0.87%
2020/06/10	1	29.45	1	29.60	29.60	0	805	0.00%
2020/05/07	0	0.00	1	28.15	28.35	-1	669	-0.15%
2020/04/21	0	0.00	1	26.70	26.05	-1	744	-0.13%
2020/04/17	10	27.64	9	27.76	27.20	1	762	0.13%
2020/04/09	0	0.00	1	25.70	25.70	-1	770	-0.13%
2020/04/08	1	26.00	0	0.00	26.10	1	769	0.13%
2020/03/31	0	0.00	1	24.10	23.80	-1	774	-0.13%
2020/03/19	1	19.75	0	0.00	19.30	1	795	0.13%
2020/03/18	1	22.60	0	0.00	21.40	1	1,023	0.10%
2020/03/17	2	23.30	0	0.00	22.50	2	1,060	0.19%
2020/03/12	4	28.40	0	0.00	27.40	4	1,052	0.38%
2020/03/11	0	0.00	1	31.00	30.40	-1	1,042	-0.10%
2020/03/09	15	31.40	0	0.00	30.85	15	1,045	1.43%
2020/03/06	5	32.00	0	0.00	32.15	5	1,083	0.46%
2020/03/05	0	0.00	2	32.50	32.45	-2	1,106	-0.18%
2020/02/13	26	33.82	0	0.00	33.70	26	1,187	2.19%
2020/02/06	0	0.00	12	33.95	34.15	-12	1,267	-0.95%
2020/02/05	2	33.73	0	0.00	33.20	2	1,292	0.15%
2020/02/04	2	33.30	10	33.20	33.35	-8	1,297	-0.62%
2020/02/03	10	31.50	0	0.00	32.10	10	1,310	0.76%
2020/01/16	103	38.00	103	38.06	38.00	0	1,675	0.00%	大買/大賣/
2020/01/10	1	37.80	1	37.85	37.85	0	2,132	0.00%
2020/01/08	4	36.50	0	0.00	36.35	4	2,210	0.18%
2020/01/07	0	0.00	15	36.60	36.55	-15	2,221	-0.68%
2020/01/06	5	36.60	0	0.00	36.55	5	2,281	0.22%
2020/01/03	74	37.76	74	37.91	37.10	0	2,288	0.00%
2019/12/31	10	37.70	0	0.00	37.60	10	2,285	0.44%
2019/12/27	291	38.32	291	38.39	38.15	0	2,289	0.00%	大買/大賣/
2019/12/16	1	38.75	0	0.00	38.90	1	2,263	0.04%
2019/12/13	4	40.70	6	40.89	39.10	-2	2,239	-0.09%
2019/12/12	1	39.20	0	0.00	39.40	1	1,992	0.05%
2019/12/04	0	0.00	20	38.13	38.00	-20	1,906	-1.05%
2019/12/03	21	39.03	1	38.90	38.70	20	1,904	1.05%
2019/11/25	225	37.63	225	37.76	37.45	0	1,988	0.00%	大買/大賣/
2019/11/15	0	0.00	3	38.82	39.05	-3	2,007	-0.15%
2019/11/06	8	39.83	5	39.87	39.50	3	1,888	0.16%
2019/11/05	3	39.15	0	0.00	39.10	3	1,866	0.16%
2019/10/29	1	41.10	0	0.00	39.40	1	1,811	0.06%
2019/10/28	0	0.00	1	40.90	41.40	-1	1,739	-0.06%
2019/10/24	2	41.18	1	41.15	41.05	1	1,558	0.06%
2019/10/23	0	0.00	1	40.70	40.80	-1	1,434	-0.07%
2019/10/22	1	40.40	5	40.45	40.50	-4	1,348	-0.30%
2019/10/18	0	0.00	2	38.90	39.50	-2	1,178	-0.17%
2019/09/17	0	0.00	25	37.66	37.60	-25	936	-2.67%
2019/09/11	0	0.00	15	37.60	37.55	-15	960	-1.56%
2019/09/10	0	0.00	30	37.80	37.65	-30	991	-3.03%
2019/09/02	10	39.55	0	0.00	39.55	10	980	1.02%
2019/08/30	10	40.10	0	0.00	39.85	10	977	1.02%
2019/08/29	3	40.27	1	40.65	40.70	2	943	0.21%
2019/08/28	21	40.29	0	0.00	40.50	21	926	2.27%
2019/08/26	5	39.10	0	0.00	38.85	5	1,009	0.50%
2019/08/22	12	39.75	3	39.95	39.20	9	1,006	0.89%
2019/08/21	15	39.50	0	0.00	39.50	15	997	1.50%
2019/08/20	2	38.95	0	0.00	38.70	2	991	0.20%
2019/08/14	1	37.75	0	0.00	37.20	1	1,002	0.10%
2019/08/01	2	39.65	0	0.00	39.70	2	1,139	0.18%
2019/07/30	0	0.00	1	39.60	39.40	-1	1,163	-0.09%
2019/07/29	1	40.20	0	0.00	40.25	1	1,176	0.08%
2019/07/25	127	40.50	127	40.60	40.80	0	1,190	0.00%	大買/大賣/
2019/07/23	1	40.95	2	40.65	40.30	-1	1,199	-0.08%
2019/07/18	1	40.15	0	0.00	39.80	1	1,431	0.07%
2019/07/16	1	39.40	0	0.00	39.30	1	1,431	0.07%
2019/06/27	1	38.30	0	0.00	38.35	1	1,962	0.05%
2019/06/25	0	0.00	2	38.58	38.20	-2	2,016	-0.10%
2019/06/24	73	39.10	73	38.98	38.70	0	2,032	0.00%
2019/06/21	2	39.28	1	38.90	39.00	1	2,060	0.05%
2019/06/20	1	39.10	0	0.00	39.10	1	2,094	0.05%
2019/06/13	23	38.23	23	38.35	37.95	0	2,497	0.00%
2019/06/06	3	38.15	3	38.40	37.65	0	2,505	0.00%
2019/05/31	4	39.50	5	39.74	40.15	-1	2,416	-0.04%
2019/05/27	0	0.00	3	36.25	36.40	-3	2,417	-0.12%
2019/05/21	0	0.00	2	37.48	37.50	-2	2,471	-0.08%
2019/05/17	2	38.80	0	0.00	38.35	2	2,477	0.08%
2019/05/15	7	40.24	5	40.26	39.55	2	2,520	0.08%
2019/05/14	0	0.00	4	38.35	39.10	-4	2,554	-0.16%
2019/05/13	1	39.00	0	0.00	39.50	1	2,535	0.04%
2019/04/30	3	45.00	0	0.00	46.00	3	2,385	0.13%
2019/04/29	0	0.00	2	44.85	45.00	-2	2,367	-0.08%
2019/04/25	24	48.54	29	48.80	49.05	-5	2,243	-0.22%
2019/04/19	6	46.58	4	46.61	46.70	2	2,012	0.10%
2019/04/17	24	48.85	20	48.68	47.30	4	1,952	0.20%
2019/04/15	0	0.00	1	45.35	45.65	-1	1,755	-0.06%
2019/04/11	0	0.00	1	48.20	46.90	-1	1,685	-0.06%
2019/04/10	0	0.00	12	47.96	47.90	-12	1,651	-0.73%
2019/04/09	2	47.40	2	47.80	47.15	0	1,591	0.00%
2019/04/08	1	46.65	1	46.90	47.00	0	1,563	0.00%
2019/04/03	1	46.90	0	0.00	47.05	1	1,534	0.07%
2019/04/02	1	45.30	0	0.00	46.00	1	1,449	0.07%
2019/04/01	2	44.75	0	0.00	44.80	2	1,403	0.14%
2019/03/29	1	45.35	0	0.00	45.50	1	1,368	0.07%
2019/03/28	1	45.00	0	0.00	44.70	1	1,351	0.07%
2019/03/27	0	0.00	10	46.80	46.15	-10	1,328	-0.75%
2019/03/25	0	0.00	2	47.50	47.90	-2	1,309	-0.15%
2019/03/21	2	48.30	22	48.10	48.00	-20	1,218	-1.64%
2019/03/20	9	48.22	0	0.00	48.30	9	1,163	0.77%
2019/03/19	27	46.95	0	0.00	46.35	27	1,030	2.62%
2019/03/18	0	0.00	2	44.48	44.10	-2	896	-0.22%
2019/03/12	5	40.80	0	0.00	40.40	5	843	0.59%
2019/03/11	5	40.00	1	40.30	40.10	4	867	0.46%
2019/02/26	0	0.00	1	42.15	41.90	-1	957	-0.10%
2019/02/25	1	42.00	0	0.00	41.35	1	953	0.10%
2019/02/22	2	41.25	1	41.35	41.45	1	989	0.10%
2019/02/19	1	40.50	1	40.45	40.20	0	941	0.00%
2019/02/14	2	40.70	0	0.00	40.85	2	898	0.22%
2019/01/28	0	0.00	1	37.40	37.90	-1	824	-0.12%
2019/01/08	0	0.00	3	36.50	36.50	-3	1,406	-0.21%
2018/12/28	0	0.00	1	36.55	36.90	-1	1,440	-0.07%
2018/12/24	0	0.00	1	37.65	37.60	-1	1,453	-0.07%
2018/12/17	1	38.90	0	0.00	38.90	1	1,434	0.07%
2018/12/10	0	0.00	1	37.00	36.50	-1	1,447	-0.07%
2018/12/06	1	39.30	2	37.83	36.25	-1	1,445	-0.07%
2018/12/05	0	0.00	1	38.95	39.15	-1	1,419	-0.07%
2018/12/04	3	41.40	0	0.00	40.60	3	1,419	0.21%
2018/12/03	1	39.95	3	40.05	39.90	-2	1,402	-0.14%
2018/11/30	3	39.50	3	39.20	39.35	0	1,380	0.00%
2018/11/29	3	40.00	0	0.00	39.20	3	1,365	0.22%
2018/11/06	1	38.10	1	37.05	37.05	0	1,222	0.00%
2018/11/02	2	40.03	0	0.00	40.10	2	1,212	0.16%
2018/10/24	0	0.00	1	40.00	40.00	-1	1,057	-0.09%
2018/10/23	5	38.69	0	0.00	38.25	5	995	0.50%
2018/10/22	0	0.00	1	36.00	39.00	-1	944	-0.11%
2018/10/19	1	36.25	0	0.00	36.55	1	906	0.11%
2018/10/18	0	0.00	2	38.00	37.75	-2	885	-0.23%
2018/10/17	2	36.50	1	36.90	36.40	1	836	0.12%