天鈺 (4961)-元大-北港券商分點個股進出

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
272.5
漲跌
▼2.0
漲幅
-0.73%
成交量
4,063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－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港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
2024/05/07	0	0.00	0.2	271.50	272.50	-0.2	3,487	-0.01%
2024/05/06	1	275.00	3	271.83	274.50	-2	3,425	-0.06%
2024/05/03	1	266.00	3	265.50	260.00	-2	3,307	-0.06%
2024/05/02	1	253.00	1	256.50	250.00	0	3,218	0.00%
2024/04/29	0	0.00	1	245.00	248.50	-1	3,198	-0.03%
2024/04/26	1	239.00	0	0.00	240.00	1	3,191	0.03%
2024/04/24	1	239.00	0	0.00	242.00	1	3,198	0.03%
2024/04/22	2	223.75	0	0.00	222.50	2	3,168	0.06%
2024/04/19	0	0.00	12	230.46	231.50	-12	3,153	-0.38%
2024/04/18	2	244.75	6	243.50	244.00	-4	3,107	-0.13%
2024/04/17	1	253.50	2	259.50	251.50	-1	3,066	-0.03%
2024/04/16	3	253.50	1	254.00	253.50	2	3,044	0.07%
2024/04/15	0	0.00	1	262.00	261.50	-1	3,024	-0.03%
2024/04/12	8	258.06	3	259.00	259.00	5	3,005	0.17%
2024/04/11	11	253.00	10	254.50	253.50	1	2,986	0.03%
2024/04/10	4.1	256.16	3	253.50	253.50	1.1	2,988	0.04%
2024/04/09	1	261.50	2	261.75	260.50	-1	2,958	-0.03%
2024/04/08	0	0.00	4	268.00	266.50	-4	2,939	-0.14%
2024/04/03	10	268.50	0	0.00	268.50	10	2,903	0.34%
2024/04/01	0	0.00	4	276.50	276.50	-4	2,842	-0.14%
2024/03/29	1	267.50	2	270.50	268.00	-1	2,813	-0.04%
2024/03/28	6	278.16	2	271.50	270.00	4	2,784	0.14%
2024/03/27	5	275.70	11	277.55	283.00	-6	2,719	-0.22%
2024/03/26	1	268.50	5	266.70	264.00	-4	2,546	-0.16%
2024/03/25	7	258.22	0	0.00	258.00	7	2,437	0.29%
2024/03/20	1	261.00	0	0.00	260.00	1	2,472	0.04%
2024/03/19	2	261.25	2	264.00	265.00	0	2,457	0.00%
2024/03/18	5.1	264.47	6	265.67	261.00	-0.9	2,431	-0.04%
2024/03/15	6	260.17	6	259.17	262.50	0	2,310	0.00%
2024/03/14	6.1	254.25	33	254.92	254.00	-26.9	2,195	-1.23%
2024/03/13	30	257.25	31	250.32	250.00	-1	2,116	-0.05%
2024/03/12	32	258.31	31	250.00	250.00	1	2,063	0.05%
2024/03/11	0	0.00	1	247.52	251.50	-1	1,948	-0.05%
2024/03/08	30	233.00	24.1	236.28	236.50	5.9	1,878	0.31%
2024/03/07	0.1	231.50	0	0.00	230.00	0.1	1,949	0.01%
2024/03/06	2	238.75	2	237.50	237.50	0	2,002	0.00%
2024/03/05	6	240.00	2	242.50	242.50	4	2,150	0.19%
2024/03/04	36	249.94	6	245.00	245.00	30	2,174	1.38%
2024/02/26	0	247.88	0	0.00	245.00	0	2,188	0.00%
2024/02/22	0	0.00	0.1	249.50	251.00	-0.1	2,187	0.00%
2024/02/21	10	258.40	2	254.50	254.50	8	2,192	0.36%
2024/02/19	1	237.50	1	239.00	239.00	0	2,019	0.00%
2024/02/05	0.6	230.50	0	0.00	229.00	0.6	2,081	0.03%
2024/02/02	0.1	235.50	0	0.00	233.00	0.1	2,068	0.00%
2024/01/26	0	0.00	3.5	234.71	235.00	-3.5	2,222	-0.16%
2024/01/23	0	0.00	3	239.50	239.50	-3	2,350	-0.13%
2024/01/19	2	236.50	0	0.00	235.50	2	2,354	0.08%
2024/01/17	2	242.00	0	0.00	237.00	2	2,350	0.09%
2024/01/12	2	239.01	0	0.00	238.50	2	2,354	0.09%
2024/01/05	0.1	245.50	0	0.00	244.50	0.1	2,379	0.00%
2024/01/04	0	0.00	0.4	248.25	243.00	-0.4	2,383	-0.02%
2024/01/03	0	0.00	0.2	249.50	250.00	-0.2	2,388	-0.01%
2024/01/02	1	253.00	1	253.00	251.50	0	2,405	0.00%
2023/12/29	0	0.00	1	257.00	257.50	-1	2,425	-0.04%
2023/12/28	0	0.00	4	261.25	259.00	-4	2,474	-0.16%
2023/12/27	1	266.50	1	266.00	266.50	0	2,526	0.00%
2023/12/26	2	265.00	0	0.00	262.00	2	2,554	0.08%
2023/12/25	0	0.00	0.1	264.50	260.50	-0.1	2,611	0.00%
2023/12/22	4	259.50	0	0.00	262.50	4	2,729	0.15%
2023/12/21	0	0.00	0.5	254.50	255.00	-0.5	2,823	-0.02%
2023/12/19	0.1	255.50	0	0.00	255.00	0.1	2,846	0.00%
2023/12/18	0	0.00	1	256.00	259.50	-1	2,906	-0.03%
2023/12/15	0	0.00	1	256.00	256.00	-1	2,993	-0.03%
2023/12/14	0	260.00	2	259.75	259.00	-2	3,121	-0.06%
2023/12/13	1.1	268.86	0	0.00	261.50	1.1	3,094	0.04%
2023/12/12	0	0.00	2.1	268.86	269.00	-2.1	3,389	-0.06%
2023/12/11	0.2	278.50	0	0.00	278.50	0.2	3,580	0.00%
2023/12/08	0.1	283.00	0	0.00	281.00	0.1	3,581	0.00%
2023/12/07	0	0.00	0.2	289.06	285.00	-0.2	3,560	0.00%
2023/12/05	1.4	283.57	1	284.50	284.50	0.4	3,548	0.01%
2023/12/04	1	296.50	6.3	295.38	291.00	-5.3	3,546	-0.15%
2023/12/01	4	287.38	11.3	289.79	289.50	-7.3	3,492	-0.21%
2023/11/30	15.6	287.53	2	294.50	282.50	13.6	3,460	0.39%
2023/11/28	0	271.00	0	0.00	271.00	0	3,335	0.00%
2023/11/27	1	273.50	2	271.00	275.00	-1	3,310	-0.03%
2023/11/21	1	278.50	0	0.00	275.50	1	3,282	0.03%
2023/11/15	1	266.00	1	267.50	264.50	0	3,184	0.00%
2023/11/14	0	0.00	0	254.00	262.50	0	3,178	0.00%
2023/11/13	1	251.50	1	255.00	253.00	0	3,163	0.00%
2023/11/09	0	0.00	1	251.00	251.00	-1	3,155	-0.03%
2023/11/07	1	254.00	0	0.00	255.00	1	3,190	0.03%
2023/11/02	5	277.90	0	0.00	279.00	5	3,438	0.15%
2023/11/01	1	272.50	1	276.50	273.50	0	3,411	0.00%
2023/10/27	1.4	258.00	0	0.00	258.00	1.4	3,352	0.04%
2023/10/18	0	0.00	1	264.50	265.50	-1	3,394	-0.03%
2023/10/12	0.5	268.00	0	267.50	269.00	0.5	3,384	0.01%
2023/10/06	3	274.50	3.1	268.61	275.00	-0.1	3,364	0.00%
2023/10/04	0	0.00	0	277.00	278.50	0	3,329	0.00%
2023/10/03	0	0.00	3	282.50	280.50	-3	3,290	-0.09%
2023/09/28	6	277.75	6	278.25	277.00	0	3,202	0.00%
2023/09/27	0	0.00	1	270.00	274.50	-1	3,180	-0.03%
2023/09/26	2	267.25	3.3	267.30	264.50	-1.3	3,082	-0.04%
2023/09/21	2	254.50	2	262.25	255.00	0	3,039	0.00%
2023/09/20	3	260.67	3.7	260.81	251.50	-0.7	2,980	-0.02%
2023/09/19	4.6	250.89	8.7	258.92	250.50	-4.1	2,908	-0.14%
2023/09/18	0	0.00	1	258.50	258.50	-1	2,808	-0.04%
2023/09/06	0.1	158.00	1.1	158.50	156.50	-1	2,869	-0.03%
2023/09/05	0	0.00	21	152.86	157.50	-21	2,538	-0.83%
2023/08/31	19	143.18	1	142.00	143.50	18	2,338	0.77%
2023/08/30	2	141.00	5	140.50	143.00	-3	2,351	-0.13%
2023/08/29	0	0.00	17	142.15	139.50	-17	2,350	-0.72%
2023/08/28	0	0.00	2	144.50	144.50	-2	2,336	-0.09%
2023/08/25	0	0.00	2	142.00	142.00	-2	2,344	-0.09%
2023/08/24	4	138.50	8	137.63	140.00	-4	2,321	-0.17%
2023/08/23	7	131.93	6	131.50	132.00	1	2,280	0.04%
2023/08/22	2	131.75	1	131.00	131.00	1	2,293	0.04%
2023/08/18	12	127.92	0	0.00	127.00	12	2,298	0.52%
2023/08/17	11	130.18	3	130.17	130.50	8	2,309	0.35%
2023/08/16	2	127.50	0	0.00	127.50	2	2,305	0.09%
2023/08/15	10	128.50	0	0.00	129.00	10	2,315	0.43%
2023/08/14	1	126.50	3	127.50	126.50	-2	2,321	-0.09%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	2	133.75	2	132.00	132.50	0	2,344	0.00%
2023/08/09	2	137.50	0	0.00	138.50	2	2,407	0.08%
2023/08/02	2	141.25	1	141.00	140.50	1	2,484	0.04%
2023/08/01	5	145.20	4	143.25	143.50	1	2,516	0.04%
2023/07/31	0	0.00	14	143.71	141.00	-14	2,524	-0.55%
2023/07/28	13	149.00	8	149.38	148.00	5	2,540	0.20%
2023/07/27	12	143.58	8	143.63	146.00	4	2,406	0.17%
2023/07/26	1	131.50	0	0.00	133.00	1	2,364	0.04%
2023/07/25	3	131.83	0	0.00	134.00	3	2,532	0.12%
2023/07/24	1	131.00	0	0.00	131.00	1	2,544	0.04%
2023/07/17	1	138.00	0	0.00	137.00	1	2,870	0.03%
2023/07/13	10	138.00	1	138.50	137.50	9	3,160	0.28%
2023/07/12	0	0.00	1	137.50	137.50	-1	3,325	-0.03%
2023/07/11	1	138.50	0	0.00	138.50	1	3,505	0.03%
2023/07/07	0	0.00	7	136.00	137.50	-7	3,640	-0.19%
2023/07/05	0	0.00	2	143.50	143.00	-2	3,800	-0.05%
2023/06/29	1	143.00	0	0.00	141.50	1	3,879	0.03%
2023/06/27	0	0.00	4	143.25	141.00	-4	3,905	-0.10%
2023/06/26	3.5	151.86	2	152.50	150.00	1.5	3,915	0.04%
2023/06/21	1	156.00	0	0.00	154.50	1	3,917	0.03%
2023/06/20	2	158.00	0	0.00	157.50	2	3,928	0.05%
2023/06/19	2	157.00	3	160.67	160.50	-1	3,977	-0.03%
2023/06/16	3	161.50	2	164.50	160.00	1	4,026	0.02%
2023/06/15	0	0.00	10	166.65	168.00	-10	3,966	-0.25%
2023/06/14	3	165.33	1	166.50	164.50	2	4,044	0.05%
2023/06/13	3	166.67	3	171.00	167.00	0	4,042	0.00%
2023/06/12	1	164.01	4	166.00	168.00	-3	4,040	-0.07%
2023/06/09	0	0.00	1	162.00	162.00	-1	4,005	-0.02%
2023/06/08	1	160.50	0	0.00	161.50	1	4,064	0.02%
2023/06/07	1	160.50	0	0.00	162.00	1	4,145	0.02%
2023/06/06	5	158.60	4	159.50	160.00	1	4,226	0.02%
2023/06/05	11	161.18	2	162.00	161.00	9	4,265	0.21%
2023/06/02	0	0.00	1	159.00	159.00	-1	4,281	-0.02%
2023/06/01	1	156.50	2	159.75	158.50	-1	4,357	-0.02%
2023/05/31	0	0.00	7	157.64	159.00	-7	4,553	-0.15%
2023/05/30	0	0.00	3	154.50	155.50	-3	4,659	-0.06%
2023/05/29	3	153.50	0	0.00	154.00	3	4,750	0.06%
2023/05/26	1	154.00	0	0.00	152.00	1	4,807	0.02%
2023/05/25	3	153.50	0	0.00	153.50	3	4,952	0.06%
2023/05/24	3	152.83	0	0.00	153.50	3	5,150	0.06%
2023/05/23	1	154.50	0	0.00	155.00	1	5,483	0.02%
2023/05/19	2	152.50	0	0.00	152.50	2	6,894	0.03%
2023/05/16	0	0.00	1	153.00	153.50	-1	7,100	-0.01%
2023/05/15	2	150.25	2	148.75	148.00	0	7,069	0.00%
2023/05/12	1	153.00	1	153.50	155.50	0	7,031	0.00%
2023/05/11	1	155.00	1	156.00	155.50	0	7,061	0.00%
2023/05/10	1	153.50	1	155.00	156.50	0	7,205	0.00%
2023/05/09	2	154.50	1	155.00	153.50	1	7,224	0.01%
2023/05/08	2	155.25	1	154.50	157.50	1	7,241	0.01%
2023/05/05	0	0.00	1	152.50	152.00	-1	7,288	-0.01%
2023/05/03	0	0.00	1	157.50	160.00	-1	7,304	-0.01%
2023/05/02	2	158.50	1	156.50	156.50	1	7,439	0.01%
2023/04/28	2	159.50	0	0.00	158.00	2	7,469	0.03%
2023/04/26	0	0.00	1	157.00	156.50	-1	7,423	-0.01%
2023/04/25	1	157.00	0	0.00	157.50	1	7,555	0.01%
2023/04/24	1	160.50	1	161.50	163.50	0	7,644	0.00%
2023/04/21	0	0.00	2	157.50	156.00	-2	7,779	-0.03%
2023/04/20	2	166.25	2	166.25	163.50	0	7,952	0.00%
2023/04/19	1	172.50	2	175.25	173.50	-1	8,190	-0.01%
2023/04/18	8	184.94	5	185.60	184.50	3	8,378	0.04%
2023/04/17	5	185.80	2	185.50	181.00	3	8,475	0.04%
2023/04/14	3	180.83	6	181.33	182.50	-3	8,436	-0.04%
2023/04/13	1	178.00	0	0.00	174.50	1	8,414	0.01%
2023/04/12	4	175.25	2	176.00	176.00	2	8,385	0.02%
2023/04/11	6	177.58	7	177.36	179.00	-1	8,325	-0.01%
2023/04/10	1	171.00	0	0.00	170.50	1	8,223	0.01%
2023/04/07	1	177.00	2	175.00	173.50	-1	8,328	-0.01%
2023/03/31	1	168.00	0	0.00	168.50	1	8,239	0.01%
2023/03/30	0	0.00	1	167.00	167.00	-1	8,245	-0.01%
2023/03/27	1	172.00	0	0.00	170.50	1	8,261	0.01%
2023/03/23	0	0.00	18	175.25	177.00	-18	8,309	-0.22%
2023/03/22	1	178.50	2	176.75	176.00	-1	8,285	-0.01%
2023/03/21	2	177.00	4	176.50	175.50	-2	8,227	-0.02%
2023/03/20	0	173.50	1	174.00	174.50	-1	8,162	-0.01%
2023/03/17	1	173.49	1	174.50	171.00	0	8,124	0.00%
2023/03/16	6	169.50	2	168.75	168.00	4	8,040	0.05%
2023/03/15	4	170.13	4	170.38	167.50	0	8,036	0.00%
2023/03/14	0	0.00	0.1	164.50	166.00	-0.1	8,043	0.00%
2023/03/13	2	163.50	8	162.94	163.50	-6	8,172	-0.07%
2023/03/10	2	170.50	2	169.00	165.50	0	8,167	0.00%
2023/03/09	9	172.78	9	175.22	172.00	0	8,123	0.00%
2023/03/08	1	176.50	4	176.88	177.00	-3	8,065	-0.04%
2023/03/06	7	174.50	16	176.00	176.00	-9	8,015	-0.11%
2023/03/03	1	173.00	0	0.00	174.50	1	7,949	0.01%
2023/03/02	2.1	170.11	1	170.50	175.00	1.1	7,760	0.01%
2023/03/01	1.1	173.40	4	171.13	170.00	-2.9	7,633	-0.04%
2023/02/24	4	168.13	1	168.00	166.50	3	7,552	0.04%
2023/02/23	4	171.62	8	169.38	168.50	-4	7,509	-0.05%
2023/02/22	8	170.75	5	170.50	169.00	3	7,412	0.04%
2023/02/21	28	181.29	22	180.39	179.50	6	7,333	0.08%
2023/02/20	19	171.34	22	171.65	181.00	-3	7,155	-0.04%
2023/02/17	33	162.98	25.3	164.95	165.50	7.8	6,858	0.11%
2023/02/16	4	153.63	4	155.63	158.50	0	6,025	0.00%
2023/02/14	2	145.00	1	144.50	145.00	1	6,152	0.02%
2023/02/10	1	144.00	1	145.50	142.00	0	6,761	0.00%
2023/02/08	8	148.00	8	148.38	147.50	0	6,789	0.00%
2023/02/07	0	0.00	3	145.50	146.50	-3	6,656	-0.05%
2023/02/03	4	141.63	2	141.50	141.00	2	6,621	0.03%
2023/02/02	1	146.50	2	145.50	148.00	-1	6,567	-0.02%
2023/01/31	5	146.30	5	144.70	144.00	0	6,539	0.00%
2023/01/30	5	141.50	0	0.00	142.00	5	6,434	0.08%
2023/01/16	4	138.50	3	140.17	138.00	1	6,464	0.02%
2023/01/13	1	139.00	1	138.50	139.50	0	6,533	0.00%
2023/01/12	3	140.67	9	140.17	141.00	-6	6,501	-0.09%
2023/01/11	3	141.00	1	142.00	142.50	2	6,492	0.03%
2023/01/10	1	140.00	1	139.00	141.50	0	6,728	0.00%
2023/01/09	13	138.31	9	136.50	137.00	4	6,614	0.06%
2023/01/06	3	131.00	11	132.45	133.00	-8	6,260	-0.13%
2023/01/05	4	129.25	2	129.50	127.00	2	5,932	0.03%
2023/01/04	6	124.42	7	124.79	126.00	-1	5,738	-0.02%
2023/01/03	3	123.83	4	123.00	123.00	-1	5,628	-0.02%
2022/12/29	1	115.00	0	0.00	117.50	1	5,479	0.02%
2022/12/28	0	0.00	1	119.50	116.00	-1	5,504	-0.02%
2022/12/27	1	123.50	4	122.38	121.50	-3	5,482	-0.05%
2022/12/22	10	115.70	0	0.00	116.00	10	5,400	0.19%
2022/12/20	1	117.50	3	115.00	115.00	-2	5,484	-0.04%
2022/12/19	0	0.00	1	121.50	120.50	-1	5,499	-0.02%
2022/12/15	1	124.50	5	123.40	122.50	-4	5,462	-0.07%
2022/12/09	0	119.50	0	0.00	118.00	0	5,360	0.00%
2022/12/07	2	118.50	0	0.00	117.50	2	5,331	0.04%
2022/12/06	3	122.50	2	124.50	121.00	1	5,297	0.02%
2022/12/05	5	130.70	1	134.00	128.00	4	5,222	0.08%
2022/12/02	0	0.00	2	127.50	128.00	-2	5,051	-0.04%
2022/12/01	1	127.50	0	0.00	125.50	1	4,997	0.02%
2022/11/30	0	122.50	1	125.50	125.00	-1	4,964	-0.02%
2022/11/29	1	120.00	0	0.00	121.00	1	4,974	0.02%
2022/11/28	1	122.00	0	0.00	122.00	1	4,960	0.02%
2022/11/25	1	122.50	0	0.00	120.50	1	4,962	0.02%
2022/11/24	0	0.00	6	124.00	124.50	-6	4,965	-0.12%
2022/11/23	0	0.00	3	122.67	120.50	-3	4,938	-0.06%
2022/11/22	6	120.42	8	120.44	120.50	-2	4,946	-0.04%
2022/11/21	3	120.50	0	0.00	120.00	3	4,934	0.06%
2022/11/18	2	127.25	1	128.00	123.00	1	4,923	0.02%
2022/11/17	9	127.56	0	0.00	127.00	9	4,886	0.18%
2022/11/16	1	129.00	0	0.00	129.00	1	4,805	0.02%
2022/11/15	20	127.50	22	123.18	127.50	-2	4,727	-0.04%
2022/11/14	3	118.67	3	119.17	123.50	0	4,713	0.00%
2022/11/11	6	127.67	5	126.40	123.00	1	4,723	0.02%
2022/11/10	4	125.25	4	125.50	125.00	0	4,583	0.00%
2022/11/09	9	124.28	8	125.56	125.50	1	4,502	0.02%
2022/11/08	0	0.00	6	113.42	121.00	-6	4,138	-0.15%
2022/11/07	8	109.25	6	110.08	110.00	2	4,134	0.05%
2022/11/04	5	106.30	5	106.70	106.50	0	4,062	0.00%
2022/11/03	5	107.50	5	105.00	108.00	0	4,050	0.00%
2022/11/02	10	106.00	9	105.22	105.50	1	4,032	0.02%
2022/11/01	5	103.50	5	104.00	103.50	0	4,043	0.00%
2022/10/31	5	103.50	6	105.00	104.00	-1	4,042	-0.02%
2022/10/28	7	102.86	7	100.86	102.00	0	4,111	0.00%
2022/10/27	5	104.50	6	105.08	105.50	-1	4,100	-0.02%
2022/10/26	6	102.17	7	103.29	104.50	-1	4,061	-0.02%
2022/10/25	6	104.17	6	106.58	103.50	0	4,011	0.00%
2022/10/24	7	110.21	6	109.33	105.50	1	3,958	0.03%
2022/10/21	8	109.25	11	106.36	105.00	-3	3,877	-0.08%
2022/10/20	3	108.17	3	109.50	110.50	0	3,736	0.00%
2022/10/19	4	111.63	6	111.75	112.00	-2	3,619	-0.06%
2022/10/18	9	111.67	4	111.88	111.50	5	3,478	0.14%
2022/10/17	2	102.75	4	102.20	107.50	-2	3,097	-0.06%
2022/10/13	0	0.00	1	90.90	89.10	-1	2,990	-0.03%
2022/10/11	1	98.00	0	0.00	98.30	1	2,953	0.03%
2022/10/07	0	0.00	0	100.50	100.50	0	2,949	0.00%
2022/10/06	1	98.31	1	99.00	100.00	0	2,965	0.00%
2022/10/05	3	102.00	5	100.00	100.00	-2	2,988	-0.07%
2022/10/04	2	99.60	0	0.00	101.00	2	2,962	0.07%
2022/10/03	1	95.90	4	94.60	95.80	-3	2,945	-0.10%
2022/09/30	1	92.10	5	91.68	93.20	-4	2,965	-0.13%
2022/09/29	3	91.10	3	93.00	90.80	0	2,983	0.00%
2022/09/28	3	94.77	1	96.80	90.20	2	3,006	0.07%
2022/09/27	4	95.83	3	96.03	96.00	1	3,039	0.03%
2022/09/26	1	100.01	6	98.92	97.60	-5	3,029	-0.16%
2022/09/23	5	106.00	0	0.00	105.50	5	3,047	0.16%
2022/09/16	0	110.00	0	0.00	109.00	0	3,147	0.00%
2022/09/14	2	112.00	0	0.00	113.00	2	3,255	0.06%
2022/09/13	1	118.50	0	0.00	114.50	1	3,283	0.03%
2022/09/07	1	116.00	2	113.25	114.00	-1	3,426	-0.03%
2022/09/06	3	116.67	1	115.00	115.00	2	3,427	0.06%
2022/09/05	2	116.75	2	116.50	116.00	0	3,434	0.00%
2022/09/02	0	124.00	2	123.00	123.50	-2	3,403	-0.06%
2022/08/31	0	0.00	3	127.50	127.50	-3	3,398	-0.09%
2022/08/29	0	0.00	0	123.00	122.50	0	3,397	0.00%
2022/08/26	3	126.00	0	0.00	125.50	3	3,418	0.09%
2022/08/25	1	126.00	0.2	126.50	125.50	0.8	3,546	0.02%
2022/08/23	0	0.00	0.2	126.00	125.00	-0.2	3,712	-0.01%
2022/08/22	3	128.50	3	127.83	127.50	0	3,696	0.00%
2022/08/19	4.2	128.67	0	0.00	127.50	4.2	3,623	0.12%
2022/08/18	2.2	131.91	10	126.60	130.00	-7.8	3,525	-0.22%
2022/08/15	10	123.70	22	123.34	123.50	-12	3,290	-0.36%
2022/08/12	3	115.00	5	117.00	117.50	-2	3,119	-0.06%
2022/08/11	1	108.00	0	0.00	107.00	1	3,041	0.03%
2022/08/10	0	105.50	0	0.00	105.00	0	3,069	0.00%
2022/08/08	1	107.00	1	107.00	107.00	0	3,071	0.00%
2022/08/05	2	106.25	3	106.00	105.00	-1	3,021	-0.03%
2022/08/04	6	105.83	1	108.00	104.50	5	2,996	0.17%
2022/08/03	3	137.00	0	0.00	130.50	3	2,889	0.10%
2022/08/02	4	136.50	0	0.00	136.00	4	2,857	0.14%
2022/08/01	6	141.83	0	0.00	141.00	6	2,866	0.21%
2022/07/21	2	145.25	2	145.00	147.00	0	2,959	0.00%
2022/07/20	2	145.25	0	0.00	144.00	2	2,950	0.07%
2022/07/18	0	0.00	0	135.50	136.50	0	2,925	0.00%
2022/07/15	0	134.00	0	134.00	134.50	0	2,932	0.00%
2022/07/14	0	132.00	0	132.00	133.50	0	2,917	0.00%
2022/07/13	0	131.00	0	128.00	130.00	0	2,897	0.00%
2022/07/12	4	124.88	1	123.50	124.50	3	2,865	0.10%
2022/07/11	0	0.00	0.3	128.75	129.00	-0.3	2,867	-0.01%
2022/07/08	1	131.50	2	131.25	132.00	-1	2,857	-0.03%
2022/07/07	1	126.00	1	128.50	128.50	0	2,818	0.00%
2022/07/06	3	125.17	2	127.00	122.50	1	2,781	0.04%
2022/07/05	1	127.50	1	123.50	128.50	0	2,753	0.00%
2022/07/04	1	129.50	2.1	129.84	130.00	-1.1	2,670	-0.04%
2022/07/01	2.1	134.57	5	129.60	127.50	-2.9	2,669	-0.11%
2022/06/30	1	137.00	2	135.75	135.00	-1	2,602	-0.04%
2022/06/29	3	142.17	3	141.50	140.50	0	2,576	0.00%
2022/06/27	1	145.50	1	146.50	146.00	0	2,535	0.00%
2022/06/22	2	143.25	0	0.00	140.50	2	2,456	0.08%
2022/06/17	1	158.01	1	158.00	158.00	0	2,321	0.00%
2022/06/16	0	0.00	0.1	172.50	165.00	-0.1	2,276	0.00%
2022/06/15	0	0.00	0	174.50	173.00	0	2,267	0.00%
2022/06/10	0	0.00	1	181.00	180.50	-1	2,287	-0.04%
2022/06/09	1	184.50	1	184.00	185.00	0	2,280	0.00%
2022/06/08	1	187.00	0	0.00	186.00	1	2,281	0.04%
2022/06/07	5	187.20	1	188.00	186.50	4	2,291	0.17%
2022/06/06	2	189.50	2.6	190.87	190.50	-0.6	2,290	-0.02%
2022/06/02	3	198.17	4	200.00	196.00	-1	2,280	-0.04%
2022/06/01	6.2	197.68	8.1	201.20	199.00	-2	2,180	-0.09%
2022/05/30	0	180.50	2	180.25	182.00	-2	1,991	-0.10%
2022/05/27	7	175.43	1	176.00	176.00	6	2,009	0.30%
2022/05/25	0	0.00	0.1	177.00	177.50	-0.1	2,114	0.00%
2022/05/23	1	180.50	2	184.00	180.50	-1	2,188	-0.05%
2022/05/20	0	189.00	1	188.00	187.00	-1	2,176	-0.05%
2022/05/19	1.5	184.78	1	187.00	189.50	0.5	2,181	0.02%
2022/05/18	7.1	189.12	1	189.50	189.00	6.1	2,160	0.28%
2022/05/16	0	182.00	0	0.00	176.50	0	2,128	0.00%
2022/05/12	1	176.50	1	175.50	175.50	0	2,162	0.00%
2022/05/10	0	0.00	0	178.00	180.00	0	2,238	0.00%
2022/05/09	1	176.50	1	175.50	175.00	0	2,281	0.00%
2022/05/06	1.1	183.62	1	183.01	183.00	0.1	2,294	0.00%
2022/05/05	0	0.00	0.1	182.50	181.00	-0.1	2,285	0.00%
2022/05/03	1	177.50	1	179.00	179.50	0	2,330	0.00%
2022/04/29	0	0.00	3	176.50	175.50	-3	2,383	-0.13%
2022/04/28	0	170.50	0	0.00	170.00	0	2,389	0.00%
2022/04/27	0.1	165.50	1	164.00	165.00	-0.9	2,384	-0.04%
2022/04/26	0	176.00	0	0.00	172.50	0	2,373	0.00%
2022/04/22	1	186.50	2	186.00	185.50	-1	2,465	-0.04%
2022/04/21	11	188.09	10.3	188.96	188.00	0.7	2,549	0.03%
2022/04/20	0	189.50	0	0.00	188.00	0	2,676	0.00%
2022/04/18	0	188.00	0	0.00	186.00	0	3,069	0.00%
2022/04/15	0	0.00	1	191.50	191.00	-1	3,135	-0.03%
2022/04/12	1	201.50	0	0.00	199.50	1	3,688	0.03%
2022/04/11	0	199.00	0	0.00	201.00	0	3,765	0.00%
2022/04/08	0	203.00	2	203.00	203.00	-2	3,789	-0.05%
2022/04/07	2	201.25	1	208.00	199.50	1	3,811	0.03%
2022/04/06	1	202.50	0	0.00	203.00	1	3,804	0.03%
2022/03/31	1	206.00	0	0.00	205.50	1	3,920	0.03%
2022/03/30	1	210.00	2	209.75	209.00	-1	4,063	-0.02%
2022/03/29	0	0.00	1	212.00	208.00	-1	4,131	-0.02%
2022/03/28	1	206.00	0	0.00	207.50	1	4,205	0.02%
2022/03/24	1	213.50	1	214.00	215.50	0	4,511	0.00%
2022/03/23	0	216.50	0	0.00	216.00	0	4,764	0.00%
2022/03/21	1	217.00	0	0.00	217.50	1	5,380	0.02%
2022/03/18	1	216.52	1	216.00	218.00	0	5,444	0.00%
2022/03/17	0	0.00	2	214.00	215.50	-2	5,503	-0.04%
2022/03/16	0	207.00	4	206.50	207.00	-4	5,541	-0.07%
2022/03/14	0	211.68	3	212.67	214.50	-3	5,694	-0.05%
2022/03/11	1	209.50	0	0.00	210.50	1	6,001	0.02%
2022/03/10	2	212.48	2	212.25	213.00	0	6,114	0.00%
2022/03/09	2	204.50	1	204.50	204.50	1	6,145	0.02%
2022/03/08	4	202.50	3	198.67	198.00	1	6,239	0.02%
2022/03/07	1	207.00	4.1	209.14	205.50	-3.1	6,302	-0.05%
2022/03/04	1	219.00	2.1	218.02	217.50	-1.1	6,327	-0.02%
2022/03/03	1	222.00	2	222.25	220.00	-1	6,458	-0.02%
2022/03/02	3.1	219.29	4	218.50	220.00	-0.9	6,569	-0.01%
2022/03/01	4	222.63	1	223.00	222.50	3	6,584	0.05%
2022/02/25	2	216.75	4	220.37	221.00	-2	6,628	-0.03%
2022/02/24	12	216.46	8.2	217.06	213.50	3.8	6,683	0.06%
2022/02/23	5	219.10	4	217.63	220.00	1	6,765	0.01%
2022/02/22	0	0.00	8	214.00	211.50	-8	7,017	-0.11%
2022/02/18	1	213.50	0	0.00	217.50	1	8,065	0.01%
2022/02/17	7	219.57	0	0.00	217.50	7	8,201	0.09%
2022/02/14	15	213.06	11	210.18	212.00	4	8,398	0.05%
2022/02/11	5	220.60	1	222.00	220.00	4	8,439	0.05%
2022/02/10	2	225.49	3	221.83	220.50	-1	8,669	-0.01%
2022/02/09	1.1	223.95	0	0.00	225.00	1.1	8,714	0.01%
2022/02/08	0.2	213.50	0	0.00	215.00	0.2	8,781	0.00%
2022/02/07	1.3	204.23	0	0.00	208.00	1.3	8,799	0.01%
2022/01/26	2	207.50	1.1	206.00	207.50	0.9	8,873	0.01%
2022/01/25	2	208.50	0	0.00	206.00	2	8,938	0.02%
2022/01/24	0	0.00	3.2	207.18	213.50	-3.2	8,997	-0.04%
2022/01/21	3	213.17	1	212.50	211.00	2	9,094	0.02%
2022/01/20	1	220.50	1	220.00	221.00	0	9,324	0.00%
2022/01/18	1	225.01	1.1	226.62	224.00	0	9,573	0.00%
2022/01/17	1	224.50	0.1	222.00	225.00	0.9	9,576	0.01%
2022/01/13	2	217.50	2	219.00	223.00	0	9,859	0.00%
2022/01/12	1.1	214.94	12.2	218.90	216.50	-11.1	9,788	-0.11%
2022/01/11	0	240.00	0	0.00	235.00	0	9,581	0.00%
2022/01/10	2	241.52	0	0.00	245.50	2	9,588	0.02%
2022/01/07	5	246.58	6	249.08	240.00	-1	9,654	-0.01%
2022/01/06	3.1	250.88	2	251.00	250.00	1.1	9,635	0.01%
2022/01/05	3.3	275.80	2	271.50	262.50	1.3	9,570	0.01%
2022/01/04	2.2	284.05	5	284.40	282.50	-2.8	9,419	-0.03%
2022/01/03	0	0.00	3	284.00	282.50	-3	9,494	-0.03%
2021/12/30	1	280.00	1	281.50	282.00	0	9,616	0.00%
2021/12/29	1	278.50	0	0.00	278.50	1	9,888	0.01%
2021/12/28	4.1	281.12	7	284.86	278.50	-2.9	10,125	-0.03%
2021/12/27	13	283.11	1	282.50	284.00	12	10,187	0.12%
2021/12/24	4	285.74	5	286.90	282.50	-1	10,270	-0.01%
2021/12/23	1	284.50	1	286.50	282.00	0	10,288	0.00%
2021/12/22	2	281.50	1	284.00	281.00	1	10,301	0.01%
2021/12/21	2.1	281.45	1	283.00	282.50	1.1	10,381	0.01%
2021/12/20	2	286.74	3	286.83	282.50	-1	10,307	-0.01%
2021/12/17	4	287.13	8.1	289.74	290.50	-4.1	10,192	-0.04%
2021/12/16	5	286.70	8	286.94	287.00	-3	9,992	-0.03%
2021/12/15	0	0.00	2	269.75	272.50	-2	9,609	-0.02%
2021/12/14	1	263.00	0.1	262.50	259.00	0.9	9,553	0.01%
2021/12/09	2	267.00	0	0.00	261.50	2	9,555	0.02%
2021/12/08	3	270.16	0	0.00	268.50	3	9,555	0.03%
2021/12/07	4	272.48	4	272.63	267.00	0	9,599	0.00%
2021/12/06	1	258.08	2	264.25	264.50	-1	9,410	-0.01%
2021/12/01	0	0.00	1.1	252.68	257.50	-1.1	9,695	-0.01%
2021/11/30	1.1	248.64	0	0.00	248.50	1.1	9,809	0.01%
2021/11/29	3	244.32	2	240.00	246.50	1	9,874	0.01%
2021/11/26	5.5	254.85	6	254.58	251.00	-0.5	9,929	-0.01%
2021/11/25	0	0.00	0.1	256.50	253.00	-0.1	10,021	0.00%
2021/11/24	0	0.00	0.1	258.50	257.50	-0.1	10,071	0.00%
2021/11/23	0.1	258.62	3	259.50	256.50	-2.9	10,093	-0.03%
2021/11/22	4	267.38	1	265.00	265.50	3	10,135	0.03%
2021/11/19	10	272.65	15.1	271.10	268.50	-5.1	10,232	-0.05%
2021/11/18	10	269.40	6.4	269.35	264.50	3.6	10,168	0.04%
2021/11/17	13.2	251.79	20	244.83	255.00	-6.8	9,799	-0.07%
2021/11/16	14	231.75	4	231.87	232.00	10	9,604	0.10%
2021/11/15	3	226.49	2	227.75	226.00	1	9,735	0.01%
2021/11/12	5	222.60	0.1	222.20	221.00	4.9	10,128	0.05%
2021/11/11	0.1	215.50	0	0.00	220.00	0.1	10,218	0.00%
2021/11/10	1	217.52	1	219.00	219.50	0	10,290	0.00%
2021/11/09	5.1	226.85	4.3	225.09	221.50	0.7	10,373	0.01%
2021/11/08	0	214.50	3	214.67	216.00	-3	10,265	-0.03%
2021/11/05	2	208.51	3	211.33	211.50	-1	10,462	-0.01%
2021/11/04	1	205.50	0	0.00	205.50	1	10,533	0.01%
2021/11/03	5.1	209.57	3	207.33	208.50	2.1	10,766	0.02%
2021/11/02	0.1	203.08	4	200.38	200.50	-3.9	10,905	-0.04%
2021/11/01	6.3	208.79	4	211.00	208.50	2.3	11,120	0.02%
2021/10/29	3	215.34	1	218.50	213.00	2	11,295	0.02%
2021/10/28	2	214.00	4.4	215.91	216.50	-2.4	11,663	-0.02%
2021/10/27	2	204.50	5	204.80	205.00	-3	11,675	-0.03%
2021/10/26	3.4	202.68	9	200.83	199.50	-5.6	11,770	-0.05%
2021/10/25	0	188.50	1	189.50	193.50	-1	11,769	-0.01%
2021/10/22	7	191.21	2	193.50	191.00	5	11,912	0.04%
2021/10/21	13.1	200.84	5	200.30	194.50	8.1	12,062	0.07%
2021/10/20	1.1	190.12	3	191.17	193.50	-2	12,121	-0.02%
2021/10/19	3	191.50	2	192.00	191.00	1	12,609	0.01%
2021/10/18	2	187.75	6.1	185.91	185.50	-4.1	12,719	-0.03%
2021/10/15	7	185.50	1	186.50	185.00	6	12,805	0.05%
2021/10/14	1	180.00	3	182.83	184.00	-2	12,805	-0.02%
2021/10/13	1	176.00	0	0.00	177.00	1	12,715	0.01%
2021/10/12	1	187.00	2	187.50	181.50	-1	12,664	-0.01%
2021/10/08	3	189.67	18	190.47	188.50	-15	12,660	-0.12%
2021/10/07	2	191.50	0	0.00	191.50	2	12,590	0.02%
2021/10/06	4	191.24	4	192.00	189.00	0	12,516	0.00%
2021/10/05	2	183.50	7	191.43	195.50	-5	12,300	-0.04%
2021/10/04	4	180.63	4	182.00	178.00	0	12,103	0.00%
2021/10/01	2	194.00	12	191.96	189.50	-10	12,057	-0.08%
2021/09/30	24	194.15	23	195.22	195.50	1	12,032	0.01%
2021/09/29	3	200.17	2	199.00	199.00	1	12,076	0.01%
2021/09/28	4	212.41	14	210.46	208.50	-10	12,365	-0.08%
2021/09/27	3	209.33	3.1	211.97	214.00	-0.1	12,396	0.00%
2021/09/24	6	206.08	7	206.79	207.50	-1	12,606	-0.01%
2021/09/22	7	201.86	2	205.00	200.50	5	12,799	0.04%
2021/09/16	3	210.50	0	0.00	206.00	3	12,761	0.02%
2021/09/15	0	0.00	1	209.00	210.50	-1	12,800	-0.01%
2021/09/14	0	0.00	1	209.50	210.00	-1	12,875	-0.01%
2021/09/13	1	211.50	10	210.00	210.00	-9	12,984	-0.07%
2021/09/10	20	215.68	8	214.25	218.00	12	13,122	0.09%
2021/09/09	30	209.83	15	213.50	213.50	15	13,053	0.11%
2021/09/08	0	207.50	0	0.00	207.00	0	13,004	0.00%
2021/09/07	1	213.00	1.1	215.55	213.00	-0.1	13,018	0.00%
2021/09/06	7.1	217.58	2	221.00	212.00	5.1	13,121	0.04%
2021/09/03	33.1	233.53	30.1	231.41	231.50	3	13,002	0.02%
2021/09/02	10	232.55	7.1	230.42	228.00	2.9	13,116	0.02%
2021/09/01	21.1	232.46	17.1	237.52	237.00	4	13,352	0.03%
2021/08/31	26.2	230.62	19.1	231.73	229.00	7.1	13,326	0.05%
2021/08/30	12.3	226.26	10	225.30	226.50	2.3	13,286	0.02%
2021/08/27	5	225.20	1	225.50	226.50	4	13,384	0.03%
2021/08/26	1.1	224.91	2	228.25	226.00	-0.9	13,595	-0.01%
2021/08/25	11	225.14	11.1	227.07	232.00	-0.1	13,844	0.00%
2021/08/24	3.1	223.87	5.2	223.02	222.50	-2.1	14,243	-0.01%
2021/08/23	4.2	234.99	9	234.39	234.00	-4.8	14,417	-0.03%
2021/08/20	8	233.56	1	222.50	228.00	7	14,704	0.05%
2021/08/19	25.2	231.82	17	235.79	221.00	8.2	15,041	0.05%
2021/08/18	14	239.54	17	237.50	245.50	-3	15,380	-0.02%
2021/08/17	4	263.62	3	248.50	248.00	1	15,221	0.01%
2021/08/16	12	264.29	15.7	265.00	263.50	-3.7	15,504	-0.02%
2021/08/13	1	272.94	1	269.50	266.50	0	15,771	0.00%
2021/08/12	3.1	277.55	0.2	281.50	277.00	2.9	16,288	0.02%
2021/08/11	1.3	283.45	0	0.00	281.00	1.3	16,540	0.01%
2021/08/10	1	293.50	1	295.50	293.50	0	16,531	0.00%
2021/08/09	1.3	295.46	48	312.74	291.00	-46.7	16,737	-0.28%
2021/08/06	8	313.50	12	313.00	308.00	-4	17,109	-0.02%
2021/08/05	15.1	312.48	215.1	309.07	313.00	-200	17,368	-1.15%	大賣/鉅額交易
2021/08/04	2.1	303.40	10.1	305.25	311.50	-8	17,775	-0.05%
2021/08/03	210.1	307.42	6	304.33	302.50	204.1	17,640	1.16%	大買/鉅額交易
2021/08/02	50	291.00	2	303.02	308.00	48	17,509	0.27%
2021/07/30	4	292.00	0	0.00	280.00	4	17,665	0.02%
2021/07/29	17	281.06	15.1	276.46	277.00	2	17,938	0.01%
2021/07/28	28	285.46	28	279.93	275.00	0	17,987	0.00%
2021/07/27	10.1	307.52	11	299.82	294.00	-1	18,201	-0.01%
2021/07/26	31.1	305.05	26.1	311.47	308.00	5	18,245	0.03%
2021/07/23	27	301.13	27.1	309.76	293.00	-0.1	18,170	0.00%
2021/07/22	3	289.99	1.7	289.17	292.00	1.3	17,903	0.01%
2021/07/21	1.6	275.00	0	276.00	265.50	1.6	17,884	0.01%
2021/07/20	2.2	286.57	1	281.00	280.00	1.2	17,950	0.01%
2021/07/19	0	299.00	0	0.00	298.00	0	18,202	0.00%
2021/07/16	2	293.75	2	300.00	293.00	0	18,493	0.00%
2021/07/15	2	297.00	4	295.50	294.50	-2	18,749	-0.01%
2021/07/14	0	297.00	0	0.00	297.50	0	18,984	0.00%
2021/07/13	1	290.09	2.2	295.95	290.00	-1.2	19,197	-0.01%
2021/07/12	11	307.90	12	308.50	301.00	-1	19,561	-0.01%
2021/07/09	4	312.22	0	0.00	303.00	4	19,967	0.02%
2021/07/08	0	313.89	0	0.00	313.00	0	20,442	0.00%
2021/07/07	5	322.30	5.2	316.58	311.50	-0.1	20,778	0.00%
2021/07/06	4.1	324.45	2	317.80	318.00	2.1	21,045	0.01%
2021/07/05	9.1	330.22	10	333.45	334.00	-1	21,315	0.00%
2021/07/02	5	319.60	6	317.97	319.50	-1	21,064	0.00%
2021/07/01	3	316.83	5.1	315.49	311.00	-2.1	20,890	-0.01%
2021/06/30	5.2	306.29	6	306.50	307.50	-0.8	20,642	0.00%
2021/06/29	2	301.50	2	306.50	295.50	0	20,487	0.00%
2021/06/28	1	289.00	0	0.00	295.00	1	20,342	0.00%
2021/06/25	1	290.50	1	292.50	290.00	0	20,256	0.00%
2021/06/24	0	291.00	0	0.00	293.00	0	20,188	0.00%
2021/06/23	4	291.50	12	293.46	293.00	-8	20,102	-0.04%
2021/06/22	6	293.17	5	293.00	283.00	1	19,932	0.01%
2021/06/21	3	297.20	4	301.25	290.00	-1	19,755	0.00%
2021/06/18	1	325.99	1	324.50	315.50	0	19,568	0.00%
2021/06/17	6	319.50	5	318.00	319.00	1	19,999	0.01%
2021/06/16	9	328.78	7	327.71	320.00	2	20,601	0.01%
2021/06/15	4	325.75	6	332.00	337.50	-2	20,655	-0.01%
2021/06/11	4	323.13	3	324.00	319.00	1	20,896	0.00%
2021/06/10	7	329.71	6	330.00	320.50	1	21,010	0.00%
2021/06/09	4	320.15	7	321.43	325.00	-3	21,136	-0.01%
2021/06/08	2	317.50	3	314.17	309.50	-1	21,276	0.00%
2021/06/07	7	311.79	5	310.80	308.00	2	21,834	0.01%
2021/06/04	5	316.70	3	315.17	315.00	2	22,590	0.01%
2021/06/03	10	316.95	10	318.95	317.50	0	23,132	0.00%
2021/06/02	4	310.50	1	309.00	308.00	3	22,840	0.01%
2021/06/01	20	338.10	18	334.17	312.50	2	22,469	0.01%
2021/05/31	8	337.62	12	339.54	334.00	-4	21,876	-0.02%
2021/05/28	13.1	335.45	11	335.23	330.00	2.1	21,498	0.01%
2021/05/27	15	314.47	14	324.32	321.50	1	21,043	0.00%
2021/05/26	10	312.85	8	313.42	307.00	2	20,405	0.01%
2021/05/25	0	0.00	4.1	297.70	303.50	-4.1	19,806	-0.02%
2021/05/24	2	253.31	4	266.00	276.00	-2	19,478	-0.01%
2021/05/21	5	249.40	1	245.50	251.00	4	19,083	0.02%
2021/05/20	7	257.21	3	255.00	250.00	4	18,717	0.02%
2021/05/19	3	252.67	0.5	254.50	254.50	2.5	19,163	0.01%
2021/05/18	3	225.50	2.5	228.70	231.50	0.5	19,224	0.00%
2021/05/17	6.5	222.08	6	220.17	210.50	0.5	18,991	0.00%
2021/05/14	5.4	240.19	4.2	244.24	232.00	1.2	20,039	0.01%
2021/05/13	9	233.50	13	232.08	231.00	-4	21,065	-0.02%
2021/05/12	8	247.41	7	253.29	232.50	1	21,372	0.00%
2021/05/11	6.1	261.60	0	0.00	258.00	6.1	21,211	0.03%
2021/05/10	12	303.13	12	301.50	286.50	0	21,479	0.00%
2021/05/07	10.2	283.65	8	290.06	303.50	2.2	21,618	0.01%
2021/05/06	12	285.62	8	282.50	276.00	4	21,705	0.02%
2021/05/05	4.1	307.84	3.1	304.42	287.50	1	21,753	0.00%
2021/05/04	2.1	303.32	3	299.83	319.00	-0.9	21,894	0.00%
2021/05/03	2	309.00	1.2	314.33	306.50	0.8	21,659	0.00%
2021/04/29	14	337.29	14	335.75	330.00	0	21,393	0.00%
2021/04/28	5	346.37	3	339.33	333.00	2	21,104	0.01%
2021/04/27	6	361.75	3	358.33	354.00	3	20,840	0.01%
2021/04/26	6	376.75	7	377.21	371.00	-1	20,640	0.00%
2021/04/23	9	367.22	8.3	368.08	377.00	0.8	20,423	0.00%
2021/04/22	6.2	373.15	5.1	368.14	350.00	1.1	20,056	0.01%
2021/04/21	6	359.00	6	360.92	377.50	0	19,774	0.00%
2021/04/20	13.2	374.21	3	375.33	366.50	10.2	19,463	0.05%
2021/04/19	4.1	366.80	17	370.85	364.00	-12.9	19,179	-0.07%
2021/04/16	7	378.64	11	382.55	379.00	-4	18,902	-0.02%
2021/04/15	10	342.10	10	342.20	356.00	0	19,346	0.00%
2021/04/14	6	352.12	8.6	341.64	335.50	-2.6	19,082	-0.01%
2021/04/13	11	354.86	12.7	349.44	352.00	-1.7	18,903	-0.01%
2021/04/12	10.4	352.26	8	344.94	330.00	2.4	18,907	0.01%
2021/04/09	14.1	379.37	12	378.88	366.50	2.1	18,943	0.01%
2021/04/08	3	361.33	3	369.00	371.00	0	18,524	0.00%
2021/04/06	1	318.00	0.1	318.00	325.00	0.9	18,440	0.00%
2021/04/01	2	300.00	0	0.00	300.50	2	18,437	0.01%
2021/03/30	0	0.00	2	291.50	291.00	-2	18,485	-0.01%
2021/03/29	0.1	293.00	4	289.00	289.00	-3.9	18,517	-0.02%
2021/03/26	0	0.00	2	291.50	292.00	-2	18,561	-0.01%
2021/03/24	0	0.00	2	271.00	278.00	-2	18,639	-0.01%
2021/03/22	16	292.66	15	289.27	284.00	1	18,926	0.01%
2021/03/19	16.1	290.94	14	289.46	290.00	2.1	18,728	0.01%
2021/03/18	1	267.50	5	274.30	276.00	-4	18,083	-0.02%
2021/03/17	9	267.56	8	267.25	251.00	1	17,879	0.01%
2021/03/16	3	250.50	4	254.38	256.50	-1	18,194	-0.01%
2021/03/15	9	226.56	24	227.63	233.50	-15	18,008	-0.08%
2021/03/12	12	212.50	5	214.20	212.50	7	17,699	0.04%
2021/03/11	29	205.71	24	207.23	209.00	5	17,452	0.03%
2021/03/10	29.1	204.35	9	207.72	199.00	20.1	16,910	0.12%
2021/03/09	9.4	195.18	12	197.85	203.50	-2.6	16,298	-0.02%
2021/03/08	6	191.83	1	195.00	188.00	5	15,699	0.03%
2021/03/05	1	207.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	0	0.00	1	220.00	216.50	-1	15,765	-0.01%
2021/03/03	1	205.50	6	220.00	221.00	-5	15,862	-0.03%
2021/02/26	1	208.50	4	202.00	213.00	-3	16,270	-0.02%
2021/02/25	0.4	212.68	0	0.00	203.50	0.4	16,294	0.00%
2021/02/24	2.1	205.04	5	207.60	205.00	-2.9	16,318	-0.02%
2021/02/23	1	192.50	1	203.00	206.00	0	16,418	0.00%
2021/02/22	0	0.00	3	200.83	198.00	-3	16,499	-0.02%
2021/02/19	48	214.59	30.5	216.89	206.50	17.5	16,482	0.11%
2021/02/18	13	204.31	14	200.32	208.00	-1	15,374	-0.01%
2021/02/17	1	189.00	2	189.50	189.50	-1	14,929	-0.01%
2021/02/05	31.6	164.87	31	165.73	172.50	0.6	14,868	0.00%
2021/02/04	37	153.12	41.2	152.45	157.00	-4.2	13,420	-0.03%
2021/02/03	15	142.60	17	143.03	146.00	-2	11,733	-0.02%
2021/02/02	11.1	134.56	9	137.50	133.00	2.1	10,947	0.02%
2021/02/01	7	128.43	12	125.67	130.50	-5	10,411	-0.05%
2021/01/29	6	133.25	3	130.33	127.00	3	10,001	0.03%
2021/01/28	5	133.10	38	134.71	136.00	-33	9,454	-0.35%
2021/01/27	16	126.09	1	127.50	127.00	15	8,914	0.17%
2021/01/26	13	129.35	22	126.64	126.00	-9	8,380	-0.11%
2021/01/25	20	139.77	0	0.00	139.50	20	7,997	0.25%
2021/01/22	11	152.00	4	157.00	155.00	7	7,810	0.09%
2021/01/21	7.1	145.89	0	0.00	152.00	7.1	7,793	0.09%
2021/01/20	4	142.50	0	0.00	142.50	4	7,772	0.05%
2021/01/15	2	151.00	0	0.00	154.50	2	7,836	0.03%
2021/01/14	0	0.00	2	150.50	155.00	-2	7,819	-0.03%
2021/01/13	2	143.00	5	143.00	143.00	-3	7,769	-0.04%
2021/01/12	4	132.50	1	131.00	136.00	3	7,745	0.04%
2021/01/11	3	142.67	0	0.00	142.00	3	7,744	0.04%
2021/01/08	11	152.95	28	152.73	141.50	-17	7,744	-0.22%
2021/01/07	3	142.17	2.2	147.00	147.00	0.8	6,863	0.01%
2021/01/06	1	137.50	24	134.02	134.00	-23	6,667	-0.34%
2021/01/05	10.2	137.49	15	139.37	143.00	-4.8	6,362	-0.08%
2021/01/04	3	134.33	1	135.00	135.00	2	6,202	0.03%
2020/12/31	0	0.00	1	123.00	123.00	-1	5,860	-0.02%
2020/12/30	5	111.50	12	114.00	112.00	-7	5,882	-0.12%
2020/12/29	8	105.38	1	108.00	111.00	7	5,873	0.12%
2020/12/25	1	102.50	0	0.00	103.00	1	5,819	0.02%
2020/12/24	4	100.00	1	96.10	98.40	3	5,789	0.05%
2020/12/23	0	0.00	16	88.09	91.00	-16	5,724	-0.28%
2020/12/22	1	92.45	0	0.00	82.80	1	5,705	0.02%
2020/12/21	1	91.50	2	91.90	92.00	-1	5,672	-0.02%
2020/12/18	0	92.00	4	92.93	92.00	-4	5,652	-0.07%
2020/12/17	3	90.00	7	87.79	92.60	-4	5,630	-0.07%
2020/12/16	9	86.62	10	86.50	84.20	-1	5,657	-0.02%
2020/12/15	9	83.94	3	86.10	86.20	6	5,516	0.11%
2020/12/11	0	0.00	12	71.30	71.30	-12	5,185	-0.23%
2020/12/10	21	65.17	15	62.85	64.90	6	5,154	0.12%
2020/12/07	1	52.00	20	52.05	52.30	-19	4,200	-0.45%
2020/12/04	2	46.68	6	47.37	47.60	-4	3,960	-0.10%
2020/12/03	12	45.75	0	0.00	46.30	12	3,815	0.31%
2020/12/02	7	44.63	132	44.27	43.75	-125	3,568	-3.50%	大賣/鉅額交易
2020/12/01	13	42.78	1.1	43.43	43.10	11.9	3,575	0.33%
2020/11/30	59.1	43.04	23	43.33	42.90	36.1	3,697	0.98%
2020/11/27	51	42.47	101	42.87	42.45	-50	3,643	-1.37%	大賣/
2020/11/26	74	41.16	22	41.19	41.75	52	3,505	1.48%
2020/11/25	94	41.43	1	40.60	41.60	93	3,338	2.79%
2020/11/24	0	0.00	9	39.42	39.15	-9	3,032	-0.30%
2020/11/23	1	39.05	0	0.00	38.90	1	2,993	0.03%
2020/11/20	1	38.15	17	38.31	38.35	-16	3,003	-0.53%
2020/11/19	0	0.00	23	39.13	39.30	-23	2,904	-0.79%
2020/11/18	0	0.00	2	38.03	37.80	-2	2,800	-0.07%
2020/11/13	1	36.90	1	37.00	37.00	0	2,769	0.00%
2020/11/12	0	0.00	1	36.45	36.35	-1	2,774	-0.04%
2020/11/11	1	36.60	0	0.00	36.70	1	2,796	0.04%
2020/11/10	1	36.90	0	0.00	36.30	1	2,799	0.04%
2020/10/27	0	0.00	1	37.65	37.05	-1	3,039	-0.03%
2020/10/26	3	37.43	7	37.75	37.40	-4	3,045	-0.13%
2020/10/23	7	37.50	1	37.05	37.05	6	3,018	0.20%
2020/10/19	1	36.60	0	0.00	36.65	1	2,963	0.03%
2020/10/16	4	37.10	5	36.20	36.00	-1	2,947	-0.03%
2020/10/14	2	37.00	11	37.04	36.85	-9	2,918	-0.31%
2020/10/13	1	37.15	1	37.50	37.15	0	2,893	0.00%
2020/10/12	15	39.06	12	38.33	38.10	3	2,832	0.11%
2020/10/08	0	0.00	1	37.30	37.25	-1	2,580	-0.04%
2020/10/07	0	0.00	5	36.85	36.20	-5	2,510	-0.20%
2020/10/05	0	0.00	3	34.80	35.00	-3	2,456	-0.12%
2020/09/30	0	0.00	1	34.55	34.75	-1	2,506	-0.04%
2020/09/29	1	34.60	1	35.00	34.45	0	2,555	0.00%
2020/09/25	1	33.55	2	34.13	33.60	-1	2,672	-0.04%
2020/09/24	1	35.10	2	34.63	34.50	-1	2,699	-0.04%
2020/09/23	3	36.07	1	35.80	35.75	2	2,791	0.07%
2020/09/22	3	36.93	1	36.35	36.60	2	2,839	0.07%
2020/09/21	12	37.34	17	37.16	37.20	-5	2,802	-0.18%
2020/09/18	2	36.63	0	0.00	36.45	2	2,706	0.07%
2020/09/17	1	35.70	12	36.00	36.60	-11	2,726	-0.40%
2020/09/16	1	35.65	1	35.00	35.10	0	2,700	0.00%
2020/09/15	0	0.00	1	35.65	35.30	-1	2,696	-0.04%
2020/09/11	4	34.85	0	0.00	35.00	4	2,694	0.15%
2020/09/10	16	35.89	2	35.80	35.55	14	2,668	0.52%
2020/09/08	1	35.05	0	0.00	35.00	1	2,575	0.04%
2020/09/07	14	36.66	2	37.08	35.95	12	2,538	0.47%
2020/09/04	5	37.33	15	38.40	38.20	-10	2,461	-0.41%
2020/09/03	6	37.14	32	36.96	36.70	-26	2,313	-1.12%
2020/08/27	0	0.00	1	33.95	33.95	-1	2,209	-0.05%
2020/08/26	0	0.00	1	34.70	34.15	-1	2,197	-0.05%
2020/08/21	7	32.00	0	0.00	31.90	7	2,100	0.33%
2020/08/19	2	33.95	2	34.10	33.60	0	2,045	0.00%
2020/08/18	1	35.05	0	0.00	34.65	1	2,015	0.05%
2020/08/14	0.2	35.35	0	0.00	35.35	0.2	1,979	0.01%
2020/08/13	1.4	35.10	1	35.30	35.10	0.4	1,969	0.02%
2020/08/11	7	36.04	2	35.50	35.35	5	1,931	0.26%
2020/08/10	1.4	36.31	0	0.00	36.30	1.4	1,848	0.08%
2020/08/07	2	35.90	2	35.15	35.10	0	1,812	0.00%
2020/08/06	10	35.60	0	0.00	35.40	10	1,796	0.56%
2020/08/05	11	35.89	0	0.00	36.30	11	1,762	0.62%
2020/08/04	2	35.15	13	36.56	37.00	-11	1,701	-0.65%
2020/07/30	2	34.55	5	34.51	33.90	-3	1,576	-0.19%
2020/07/29	0	0.00	1	33.85	34.00	-1	1,547	-0.06%
2020/07/28	2	33.65	2	33.05	31.50	0	1,521	0.00%
2020/07/24	2	34.58	2	34.08	33.25	0	1,501	0.00%
2020/07/23	0	0.00	1	34.00	33.95	-1	1,488	-0.07%
2020/07/22	7	34.91	2	34.65	34.30	5	1,484	0.34%
2020/07/20	1	33.65	1	33.60	33.80	0	1,447	0.00%
2020/07/15	3	33.47	0	0.00	33.15	3	1,429	0.21%
2020/07/13	0	0.00	6	34.73	34.70	-6	1,406	-0.43%
2020/07/10	6	34.20	0	0.00	34.00	6	1,387	0.43%
2020/07/09	10	35.20	0	0.00	35.00	10	1,367	0.73%
2020/07/08	3	34.77	0	0.00	34.85	3	1,329	0.23%
2020/07/07	1	33.70	0	0.00	34.00	1	1,278	0.08%
2020/07/06	2	33.68	0	0.00	34.50	2	1,242	0.16%
2020/06/24	4	32.18	4	31.79	31.50	0	883	0.00%
2020/06/10	1	29.60	1	29.45	29.60	0	805	0.00%
2020/06/09	1	30.00	0	0.00	30.05	1	811	0.12%
2020/06/08	1	29.30	0	0.00	29.55	1	780	0.13%
2020/05/26	0	0.00	1	27.75	27.35	-1	710	-0.14%
2020/05/21	1	28.30	0	0.00	28.00	1	706	0.14%
2020/04/01	2	23.40	2	24.15	24.10	0	773	0.00%
2020/03/30	0	0.00	1	23.60	23.55	-1	770	-0.13%
2020/03/27	0	0.00	4	23.88	23.35	-4	773	-0.52%
2020/03/26	5	22.81	0	0.00	22.95	5	761	0.66%
2020/03/25	5	23.29	5	23.08	22.90	0	767	0.00%
2020/03/19	6	19.67	13	19.38	19.30	-7	795	-0.88%
2020/03/16	7	24.05	11	25.23	24.05	-4	1,046	-0.38%
2020/03/13	3	24.70	0	0.00	25.20	3	1,043	0.29%
2020/03/12	8	27.64	0	0.00	27.40	8	1,052	0.76%
2020/03/09	3	31.48	0	0.00	30.85	3	1,045	0.29%
2020/03/03	0	0.00	1	32.45	32.20	-1	1,109	-0.09%
2020/03/02	0	0.00	10	31.35	31.60	-10	1,111	-0.90%
2020/02/27	1	32.55	0	0.00	32.10	1	1,103	0.09%
2020/02/17	0	0.00	1	34.10	33.85	-1	1,183	-0.08%
2020/02/12	0	0.00	1	33.75	33.90	-1	1,224	-0.08%
2020/02/10	10	33.30	0	0.00	32.95	10	1,241	0.81%
2020/02/05	1	33.20	0	0.00	33.20	1	1,292	0.08%
2020/02/03	10	32.15	0	0.00	32.10	10	1,310	0.76%
2020/01/30	1	34.30	0	0.00	34.20	1	1,386	0.07%
2020/01/16	0	0.00	2	37.85	38.00	-2	1,675	-0.12%
2020/01/14	0	0.00	1	38.00	37.85	-1	1,910	-0.05%
2019/12/31	0	0.00	2	37.60	37.60	-2	2,285	-0.09%
2019/12/30	2	37.85	0	0.00	37.80	2	2,287	0.09%
2019/12/17	1	38.95	1	38.70	38.65	0	2,280	0.00%
2019/12/16	0	0.00	2	38.90	38.90	-2	2,263	-0.09%
2019/12/13	7	41.11	0	0.00	39.10	7	2,239	0.31%
2019/12/12	0	0.00	3	39.15	39.40	-3	1,992	-0.15%
2019/12/09	3	39.25	0	0.00	39.05	3	1,949	0.15%
2019/11/28	2	37.95	0	0.00	37.75	2	1,852	0.11%
2019/11/27	10	37.80	1	37.90	37.65	9	1,914	0.47%
2019/11/20	3	37.95	0	0.00	37.95	3	1,992	0.15%
2019/11/15	5	39.10	0	0.00	39.05	5	2,007	0.25%
2019/11/12	1	36.90	0	0.00	37.20	1	1,951	0.05%
2019/11/11	1	36.45	1	36.70	36.50	0	1,950	0.00%
2019/11/07	1	38.90	0	0.00	38.35	1	1,907	0.05%
2019/11/05	0	0.00	1	39.10	39.10	-1	1,866	-0.05%
2019/11/04	1	40.05	0	0.00	39.30	1	1,866	0.05%
2019/11/01	0	0.00	1	39.15	39.55	-1	1,848	-0.05%
2019/10/29	0	0.00	7	41.09	39.40	-7	1,811	-0.39%
2019/10/28	0	0.00	2	41.30	41.40	-2	1,739	-0.11%
2019/10/25	1	41.00	0	0.00	41.05	1	1,654	0.06%
2019/10/24	9	41.05	1	41.05	41.05	8	1,558	0.51%
2019/10/23	4	40.70	2	40.63	40.80	2	1,434	0.14%
2019/10/22	4	40.29	3	40.45	40.50	1	1,348	0.07%
2019/10/21	0	0.00	32	39.60	39.95	-32	1,230	-2.60%
2019/10/18	0	0.00	7	39.50	39.50	-7	1,178	-0.59%
2019/10/16	0	0.00	9	37.30	37.75	-9	989	-0.91%
2019/10/15	0	0.00	2	37.30	37.30	-2	961	-0.21%
2019/10/14	0	0.00	4	36.54	37.60	-4	964	-0.41%
2019/10/09	10	35.00	0	0.00	35.05	10	903	1.11%
2019/10/07	3	36.50	3	36.90	36.50	0	880	0.00%
2019/10/03	5	36.34	3	36.75	36.40	2	893	0.22%
2019/10/02	1	36.90	0	0.00	36.80	1	903	0.11%
2019/09/27	3	37.55	0	0.00	37.55	3	936	0.32%
2019/09/25	0	0.00	4	38.28	38.45	-4	935	-0.43%
2019/09/24	1	37.90	0	0.00	37.90	1	926	0.11%
2019/09/17	3	37.70	0	0.00	37.60	3	936	0.32%
2019/09/12	4	38.09	3	38.20	38.80	1	937	0.11%
2019/09/11	0	0.00	5	37.65	37.55	-5	960	-0.52%
2019/09/10	13	37.70	0	0.00	37.65	13	991	1.31%
2019/09/09	2	39.10	0	0.00	38.40	2	985	0.20%
2019/09/06	3	39.37	1	39.05	38.95	2	982	0.20%
2019/09/05	33	39.47	0	0.00	39.15	33	981	3.36%
2019/09/03	0	0.00	5	39.40	39.20	-5	984	-0.51%
2019/09/02	0	0.00	1	39.65	39.55	-1	980	-0.10%
2019/08/30	0	0.00	6	40.28	39.85	-6	977	-0.61%
2019/08/29	3	40.60	0	0.00	40.70	3	943	0.32%
2019/08/28	0	0.00	1	40.30	40.50	-1	926	-0.11%
2019/08/27	2	39.80	0	0.00	39.55	2	941	0.21%
2019/08/23	0	0.00	1	39.55	39.65	-1	1,011	-0.10%
2019/08/21	10	39.35	0	0.00	39.50	10	997	1.00%
2019/08/20	0	0.00	1	39.30	38.70	-1	991	-0.10%
2019/08/06	1	35.05	1	36.20	36.85	0	1,096	0.00%
2019/07/25	1	40.90	0	0.00	40.80	1	1,190	0.08%
2019/07/18	1	40.30	0	0.00	39.80	1	1,431	0.07%
2019/07/10	0	0.00	2	39.10	38.65	-2	1,671	-0.12%
2019/07/09	0	0.00	2	39.35	39.10	-2	1,678	-0.12%
2019/07/08	1	39.85	1	40.75	39.90	0	1,721	0.00%
2019/07/05	2	40.35	1	39.50	40.70	1	1,739	0.06%
2019/06/25	11	38.29	0	0.00	38.20	11	2,016	0.55%
2019/06/20	0	0.00	2	39.10	39.10	-2	2,094	-0.10%
2019/06/18	0	0.00	1	39.15	38.80	-1	2,174	-0.05%
2019/06/17	2	38.60	2	38.55	38.60	0	2,277	0.00%
2019/06/14	2	37.85	0	0.00	37.85	2	2,407	0.08%
2019/06/05	1	38.30	1	38.75	38.15	0	2,499	0.00%
2019/06/04	0	0.00	2	38.20	37.65	-2	2,471	-0.08%
2019/06/03	1	38.45	2	39.10	38.50	-1	2,463	-0.04%
2019/05/31	3	39.32	5	38.99	40.15	-2	2,416	-0.08%
2019/05/29	1	35.70	0	0.00	36.20	1	2,357	0.04%
2019/05/22	0	0.00	1	37.95	37.50	-1	2,466	-0.04%
2019/05/21	2	36.93	0	0.00	37.50	2	2,471	0.08%
2019/05/15	3	38.90	0	0.00	39.55	3	2,520	0.12%
2019/05/09	1	42.00	0	0.00	41.50	1	2,479	0.04%
2019/05/03	1	45.40	0	0.00	46.00	1	2,408	0.04%
2019/04/29	1	45.00	0	0.00	45.00	1	2,367	0.04%
2019/04/26	1	45.65	0	0.00	46.00	1	2,341	0.04%
2019/04/24	1	47.35	1	47.40	47.45	0	2,064	0.00%
2019/04/22	0	0.00	2	47.25	47.00	-2	2,035	-0.10%
2019/04/18	2	46.70	0	0.00	45.50	2	1,996	0.10%
2019/04/16	1	45.80	1	47.40	47.80	0	1,801	0.00%
2019/04/15	1	45.25	0	0.00	45.65	1	1,755	0.06%
2019/04/12	0	0.00	0.3	46.20	45.85	-0.3	1,733	-0.02%
2019/04/11	0	0.00	1	47.00	46.90	-1	1,685	-0.06%
2019/04/08	1	46.90	1	46.90	47.00	0	1,563	0.00%
2019/04/03	0	0.00	3	47.22	47.05	-3	1,534	-0.20%
2019/04/02	0	0.00	1	46.15	46.00	-1	1,449	-0.07%
2019/03/29	1	45.40	2	45.75	45.50	-1	1,368	-0.07%
2019/03/28	2	44.85	2	44.70	44.70	0	1,351	0.00%
2019/03/27	0.3	46.15	1	46.80	46.15	-0.7	1,328	-0.05%
2019/03/26	3	47.17	1	46.95	46.95	2	1,324	0.15%
2019/03/25	1	47.60	1	47.35	47.90	0	1,309	0.00%
2019/03/22	1	48.05	1	47.60	48.70	0	1,272	0.00%
2019/03/21	4	47.88	2	48.13	48.00	2	1,218	0.16%
2019/03/20	5	48.14	16	47.71	48.30	-11	1,163	-0.95%
2019/03/19	2	45.98	19	45.95	46.35	-17	1,030	-1.65%
2019/03/18	0	0.00	8	42.78	44.10	-8	896	-0.89%
2019/03/15	0	0.00	7	40.97	40.80	-7	808	-0.87%
2019/03/14	0	0.00	3	40.68	40.80	-3	806	-0.37%
2019/03/13	1	40.30	0	0.00	40.20	1	830	0.12%
2019/03/12	1	40.70	5	40.54	40.40	-4	843	-0.47%
2019/03/11	1	40.10	1	40.40	40.10	0	867	0.00%
2019/03/07	1	39.95	0	0.00	39.55	1	907	0.11%
2019/03/04	0	0.00	1	40.80	40.55	-1	968	-0.10%
2019/02/27	3	41.78	0	0.00	41.30	3	960	0.31%
2019/02/26	6	42.22	5	43.30	41.90	1	957	0.10%
2019/02/22	6	41.37	10	41.30	41.45	-4	989	-0.40%
2019/02/18	0	0.00	6	40.33	40.15	-6	935	-0.64%
2019/02/15	0	0.00	2	40.05	39.70	-2	921	-0.22%
2019/02/14	1	40.50	1	41.45	40.85	0	898	0.00%
2019/02/13	3	39.68	3	40.10	42.00	0	858	0.00%
2019/02/11	0	0.00	1	37.70	37.75	-1	786	-0.13%
2019/01/21	0	0.00	1	37.70	37.65	-1	1,015	-0.10%
2019/01/17	1	37.45	0	0.00	37.50	1	1,114	0.09%
2019/01/14	1	37.50	0	0.00	38.15	1	1,261	0.08%
2019/01/09	0	0.00	2	36.90	36.60	-2	1,396	-0.14%
2019/01/08	0	0.00	1	36.60	36.50	-1	1,406	-0.07%
2019/01/03	1	36.85	1	36.95	37.00	0	1,439	0.00%
2018/12/27	1	37.00	2	37.00	36.80	-1	1,440	-0.07%
2018/12/26	0	0.00	3	37.00	36.75	-3	1,438	-0.21%
2018/12/18	1	38.25	0	0.00	37.85	1	1,441	0.07%
2018/12/13	1	37.90	0	0.00	37.50	1	1,428	0.07%
2018/12/12	1	37.60	0	0.00	37.60	1	1,430	0.07%
2018/12/07	1	36.80	0	0.00	36.80	1	1,446	0.07%
2018/12/06	2	36.40	0	0.00	36.25	2	1,445	0.14%
2018/12/04	1	40.60	0	0.00	40.60	1	1,419	0.07%
2018/12/03	1	39.70	4	39.78	39.90	-3	1,402	-0.21%
2018/11/30	1	39.00	0	0.00	39.35	1	1,380	0.07%
2018/11/29	5	39.82	4	39.73	39.20	1	1,365	0.07%
2018/11/28	5	39.06	10	39.07	38.95	-5	1,318	-0.38%
2018/11/23	2	38.40	1	38.25	37.60	1	1,294	0.08%
2018/11/22	4	39.01	0	0.00	38.40	4	1,290	0.31%
2018/11/21	4	38.68	0	0.00	38.80	4	1,246	0.32%
2018/11/20	0	0.00	1	35.55	35.30	-1	1,191	-0.08%
2018/11/16	1	36.20	0	0.00	35.80	1	1,188	0.08%
2018/11/14	5	37.15	0	0.00	36.85	5	1,184	0.42%
2018/11/13	0	0.00	1	35.30	36.50	-1	1,183	-0.08%
2018/11/05	1	39.40	0	0.00	38.80	1	1,212	0.08%
2018/11/02	0	0.00	1	40.10	40.10	-1	1,212	-0.08%
2018/11/01	0	0.00	1	38.15	39.00	-1	1,143	-0.09%
2018/10/30	2	35.78	0	0.00	35.90	2	1,124	0.18%
2018/10/24	0	0.00	1	40.00	40.00	-1	1,057	-0.09%
2018/10/18	0	0.00	3	37.85	37.75	-3	885	-0.34%
2018/10/17	3	36.50	1	36.70	36.40	2	836	0.24%