晶宏 (3141)-統一-台中券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.4
漲跌
▼0.2
漲幅
-0.20%
成交量
816張
產業
上櫃半導體類股
548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

晶宏 (3141)籌碼相關－統一-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	4	99.83	99.40	-4	1,083	-0.37%
2024/06/03	5	97.80	1	100.00	99.60	4	1,079	0.37%
2024/05/31	1	97.50	0	0.00	97.40	1	1,069	0.09%
2024/05/30	2	98.40	0	0.00	97.70	2	1,064	0.19%
2024/05/29	1.5	98.60	1	97.60	97.60	0.5	1,046	0.05%
2024/05/28	10	99.70	0	0.00	99.00	10	1,028	0.97%
2024/05/27	1	100.00	0	0.00	100.00	1	1,022	0.10%
2024/05/24	0	0.00	1	100.50	100.50	-1	1,004	-0.10%
2024/05/22	0	0.00	2	99.20	99.00	-2	965	-0.21%
2024/05/17	0	0.00	2	99.30	99.50	-2	920	-0.22%
2024/05/14	3	95.57	1	96.70	95.30	2	854	0.23%
2024/05/13	5	97.86	3	96.77	96.00	2	843	0.24%
2024/05/10	0	0.00	1	97.00	95.90	-1	805	-0.12%
2024/05/08	2	91.05	2	93.00	91.60	0	747	0.00%
2024/05/07	8	92.75	2	94.00	92.20	6	727	0.82%
2024/04/25	0	0.00	3	85.47	85.20	-3	627	-0.48%
2024/04/24	0	0.00	2	85.95	86.80	-2	619	-0.32%
2024/04/17	3	83.23	1	83.70	82.80	2	571	0.35%
2024/04/16	2	80.85	3	83.90	82.20	-1	559	-0.18%
2024/04/12	0	0.00	1	82.60	82.50	-1	526	-0.19%
2024/03/27	1	79.10	0	0.00	78.30	1	711	0.14%
2024/03/22	1	78.00	1	78.90	78.90	0	698	0.00%
2024/03/15	1	77.20	0	0.00	77.50	1	708	0.14%
2024/03/08	3	83.50	1	84.30	82.60	2	764	0.26%
2024/03/01	0	0.00	3	90.60	89.50	-3	815	-0.37%
2024/02/29	3	91.00	0	0.00	90.80	3	821	0.37%
2024/02/21	0	0.00	1	92.40	92.00	-1	952	-0.11%
2024/01/31	1	92.40	0	0.00	91.40	1	1,086	0.09%
2024/01/30	1	90.90	0	0.00	90.90	1	1,086	0.09%
2024/01/26	2	93.40	1	94.30	91.90	1	1,093	0.09%
2024/01/25	2	92.30	0	0.00	91.00	2	1,067	0.19%
2024/01/10	0	0.00	1	93.40	94.00	-1	1,077	-0.09%
2024/01/09	1	94.00	0	0.00	94.30	1	1,073	0.09%
2024/01/04	0	0.00	3	97.60	97.60	-3	1,059	-0.28%
2024/01/03	1	97.30	0	0.00	97.30	1	1,065	0.09%
2023/12/29	1	99.60	2	100.00	100.00	-1	1,064	-0.09%
2023/12/28	0	0.00	4	100.50	100.50	-4	1,059	-0.38%
2023/12/27	2	103.00	0	0.00	103.00	2	1,057	0.19%
2023/12/25	7	106.07	3	105.17	102.50	4	1,018	0.39%
2023/12/19	0	0.00	1	95.80	96.50	-1	870	-0.11%
2023/12/15	1	97.00	0	0.00	96.90	1	871	0.11%
2023/12/12	0	0.00	0	99.50	96.80	0	847	0.00%
2023/12/08	0	0.00	19	102.50	101.50	-19	827	-2.30%
2023/12/07	4	102.75	4	101.50	100.50	0	811	0.00%
2023/12/06	20	101.15	2	104.00	104.00	18	800	2.25%
2023/12/05	1	102.00	0	0.00	100.50	1	774	0.13%
2023/12/04	1	102.00	2	102.75	103.00	-1	764	-0.13%
2023/12/01	4	101.63	1	102.50	100.00	3	743	0.40%
2023/11/30	1	101.00	2	103.00	101.50	-1	744	-0.13%
2023/11/29	0	0.00	1	98.60	98.60	-1	712	-0.14%
2023/11/28	0	0.00	1	98.70	98.60	-1	709	-0.14%
2023/11/27	2	97.95	1	98.50	97.30	1	712	0.14%
2023/11/24	1	99.60	0	0.00	96.70	1	713	0.14%
2023/11/22	5	100.10	2	100.00	100.00	3	607	0.49%
2023/11/21	0	0.00	1	100.00	98.50	-1	589	-0.17%
2023/11/20	0	0.00	3	100.00	99.80	-3	589	-0.51%
2023/11/17	1	98.40	0	0.00	99.20	1	579	0.17%
2023/11/16	1	100.00	26	99.65	99.00	-25	555	-4.50%
2023/11/15	1	99.40	1	100.00	99.60	0	542	0.00%
2023/11/14	1	100.50	1	100.00	98.60	0	525	0.00%
2023/11/10	12	97.48	1	98.40	96.40	11	506	2.17%
2023/11/09	19	95.41	7	97.09	97.80	12	489	2.45%
2023/11/08	4	93.68	3	94.73	94.70	1	469	0.21%
2023/11/07	1	92.50	0	0.00	92.40	1	471	0.21%
2023/11/06	0	0.00	1	93.40	93.20	-1	490	-0.20%
2023/11/01	0	0.00	2	91.60	91.50	-2	513	-0.39%
2023/10/16	1	88.30	0	0.00	88.30	1	988	0.10%
2023/10/13	0	0.00	1	91.40	90.40	-1	1,015	-0.10%
2023/10/11	1	88.50	1	87.50	87.10	0	1,046	0.00%
2023/10/03	1	91.10	1	93.70	90.90	0	1,200	0.00%
2023/09/20	1	92.10	0	0.00	91.00	1	1,309	0.08%
2023/09/15	1	96.00	0	0.00	95.90	1	1,360	0.07%
2023/09/12	1	91.60	0	0.00	93.00	1	1,385	0.07%
2023/09/08	0	0.00	1	93.30	93.40	-1	1,471	-0.07%
2023/09/06	1	94.20	0	0.00	93.60	1	1,580	0.06%
2023/09/05	2	94.90	5	95.46	94.80	-3	1,599	-0.19%
2023/08/31	3	91.50	1	91.30	91.00	2	1,643	0.12%
2023/08/29	1	88.50	1	89.00	89.10	0	1,656	0.00%
2023/08/28	1	88.60	1	89.00	88.90	0	1,664	0.00%
2023/08/24	1	89.00	1	89.00	89.10	0	1,685	0.00%
2023/08/23	1	86.50	1	85.70	85.80	0	1,689	0.00%
2023/08/17	0	0.00	1	90.40	90.80	-1	1,773	-0.06%
2023/08/16	0	0.00	1	88.70	88.10	-1	1,768	-0.06%
2023/08/14	0	0.00	1	84.60	84.10	-1	1,788	-0.06%
2023/08/10	1	90.60	1	90.60	88.50	0	1,791	0.00%
2023/08/09	1	95.20	0	0.00	94.30	1	1,787	0.06%
2023/08/08	2	96.60	1	96.00	96.00	1	1,783	0.06%
2023/08/07	1	100.50	0	0.00	99.40	1	1,783	0.06%
2023/08/02	1	101.00	0	0.00	101.50	1	1,798	0.06%
2023/08/01	1	103.00	0	0.00	102.50	1	1,795	0.06%
2023/07/31	2	103.75	2	104.25	103.00	0	1,825	0.00%
2023/07/28	0	0.00	1	106.00	106.00	-1	1,845	-0.05%
2023/07/27	0	0.00	1	105.00	105.50	-1	1,896	-0.05%
2023/07/26	1	101.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	2	102.75	0	0.00	103.50	2	2,001	0.10%
2023/07/24	13	104.96	11	101.77	101.50	2	1,997	0.10%
2023/07/21	4	108.38	3	108.50	107.50	1	1,970	0.05%
2023/07/20	7	111.57	11	113.00	111.50	-4	1,948	-0.21%
2023/07/19	15	108.43	19	107.45	106.00	-4	1,806	-0.22%
2023/07/18	8	104.75	5	104.40	105.00	3	1,720	0.17%
2023/07/17	7	104.57	4	103.50	103.50	3	1,722	0.17%
2023/07/14	1	105.00	1	105.00	105.00	0	1,715	0.00%
2023/07/13	8	105.44	10	104.15	104.00	-2	1,717	-0.12%
2023/07/12	1	105.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	3	106.83	3	106.83	106.50	0	1,731	0.00%
2023/07/10	0	0.00	1	105.50	105.00	-1	1,746	-0.06%
2023/07/06	1	103.50	2	103.25	102.50	-1	1,734	-0.06%
2023/07/05	3	102.83	3	102.00	102.00	0	1,730	0.00%
2023/07/04	0	0.00	1	101.50	101.50	-1	1,730	-0.06%
2023/06/27	1	100.50	1	99.80	98.50	0	1,762	0.00%
2023/06/26	3	96.93	1	98.70	98.40	2	1,773	0.11%
2023/06/21	2	102.75	1	101.50	101.50	1	1,769	0.06%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,788	-0.06%
2023/06/19	11	102.59	30	102.00	103.00	-19	1,839	-1.03%
2023/06/16	3	104.67	0	0.00	103.50	3	1,892	0.16%
2023/06/14	1	106.00	1	106.50	107.00	0	1,908	0.00%
2023/06/13	33	105.94	5	104.66	105.50	28	1,896	1.48%
2023/06/12	1	98.20	0	0.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	1	99.00	99.50	-1	1,826	-0.05%
2023/06/06	1	97.00	0	0.00	96.10	1	1,909	0.05%
2023/06/02	1	99.60	2	99.85	99.00	-1	1,936	-0.05%
2023/05/31	0	0.00	1	100.00	100.00	-1	2,324	-0.04%
2023/05/30	2	99.65	1	99.90	99.60	1	2,384	0.04%
2023/05/29	2	101.75	6	101.67	101.50	-4	2,407	-0.17%
2023/05/26	0	0.00	3	100.00	101.00	-3	2,462	-0.12%
2023/05/25	0	0.00	1	99.00	99.00	-1	2,495	-0.04%
2023/05/23	2	99.65	0	0.00	103.00	2	2,691	0.07%
2023/05/19	1	99.50	0	0.00	98.10	1	2,886	0.03%
2023/05/17	0	0.00	3	99.40	99.90	-3	3,121	-0.10%
2023/05/16	3	97.33	4	96.80	97.10	-1	3,162	-0.03%
2023/05/15	1	95.40	0	0.00	96.10	1	3,191	0.03%
2023/05/12	1	96.80	0	0.00	97.60	1	3,247	0.03%
2023/05/08	0	0.00	1	102.00	101.50	-1	3,512	-0.03%
2023/05/05	2	103.25	1	101.50	102.50	1	3,743	0.03%
2023/05/04	1	105.00	0	0.00	104.50	1	3,934	0.03%
2023/05/03	1	109.50	2.1	108.95	107.50	-1.1	4,001	-0.03%
2023/05/02	6.1	107.43	1	108.00	109.00	5.1	4,034	0.13%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/27	2	94.30	1	95.70	94.90	1	3,956	0.03%
2023/04/26	0	0.00	1	95.50	96.60	-1	3,958	-0.03%
2023/04/25	2	95.80	1	95.90	95.00	1	3,977	0.03%
2023/04/24	0	0.00	1	102.00	102.00	-1	4,003	-0.02%
2023/04/21	2	102.25	1	102.00	102.00	1	4,081	0.02%
2023/04/20	0	0.00	6	102.50	102.50	-6	4,309	-0.14%
2023/04/17	0	0.00	2	109.50	109.50	-2	4,636	-0.04%
2023/04/14	2	108.00	1	111.50	108.00	1	4,632	0.02%
2023/04/13	1	112.00	4	109.75	109.00	-3	4,620	-0.06%
2023/04/12	1	108.00	1	109.50	109.50	0	4,557	0.00%
2023/04/11	0	0.00	2	109.00	109.00	-2	4,550	-0.04%
2023/04/06	1	101.50	1	103.00	104.00	0	4,502	0.00%
2023/03/31	1	106.00	1	105.50	105.50	0	4,494	0.00%
2023/03/29	1	106.50	6	105.58	105.00	-5	4,474	-0.11%
2023/03/28	2	105.50	10	105.05	105.50	-8	4,488	-0.18%
2023/03/27	2	108.75	1	109.50	108.50	1	4,468	0.02%
2023/03/24	0	0.00	2	112.00	111.50	-2	4,458	-0.04%
2023/03/23	2	110.75	1	110.00	110.00	1	4,447	0.02%
2023/03/22	3	111.67	2	111.75	110.00	1	4,459	0.02%
2023/03/21	1	110.00	2	111.00	112.00	-1	4,412	-0.02%
2023/03/17	2	104.50	0	0.00	104.50	2	4,363	0.05%
2023/03/16	0	0.00	2	105.50	104.00	-2	4,356	-0.05%
2023/03/15	1	112.50	0	0.00	110.00	1	4,345	0.02%
2023/03/14	1	111.50	0	0.00	108.50	1	4,391	0.02%
2023/03/13	0	0.00	1	109.50	110.50	-1	4,414	-0.02%
2023/03/10	2	112.50	2	112.75	114.00	0	4,473	0.00%
2023/03/09	2	118.50	2	117.25	116.50	0	4,517	0.00%
2023/03/08	1	116.00	2	118.25	118.50	-1	4,503	-0.02%
2023/03/07	1	118.50	8	117.94	117.50	-7	4,518	-0.15%
2023/03/06	4	119.13	3	118.33	118.50	1	4,509	0.02%
2023/03/03	37	116.46	41	117.80	119.50	-4	4,473	-0.09%
2023/03/02	3	112.33	3.1	112.80	111.00	-0.1	4,264	0.00%
2023/03/01	1	109.50	0.1	111.00	112.00	0.9	4,229	0.02%
2023/02/24	2	109.00	2	109.00	108.00	0	4,267	0.00%
2023/02/23	1	113.00	2.2	112.55	113.00	-1.2	4,232	-0.03%
2023/02/22	9	110.72	1	111.00	110.50	8	4,310	0.19%
2023/02/21	6.2	116.33	4	116.25	115.00	2.2	4,389	0.05%
2023/02/20	2	114.50	13.1	114.26	113.50	-11.1	4,343	-0.26%
2023/02/17	11.3	110.20	7.1	111.35	113.00	4.3	4,303	0.10%
2023/02/16	7	108.00	9	110.83	110.50	-2	4,227	-0.05%
2023/02/15	0.1	104.50	1	105.00	103.00	-1	4,119	-0.02%
2023/02/14	4	103.75	4	103.00	102.00	0	4,194	0.00%
2023/02/13	1	101.00	2	100.50	100.50	-1	4,353	-0.02%
2023/02/10	1	103.00	0	0.00	101.00	1	4,460	0.02%
2023/02/09	2	108.25	1	107.00	106.00	1	4,453	0.02%
2023/02/08	0	0.00	1	106.00	105.50	-1	4,456	-0.02%
2023/02/07	3	105.33	9	104.61	105.00	-6	4,452	-0.13%
2023/02/06	4	104.25	3	104.17	102.50	1	4,448	0.02%
2023/02/03	17	105.59	9	106.22	104.50	8	4,397	0.18%
2023/02/02	11	98.93	35	102.76	105.00	-24	4,184	-0.57%
2023/02/01	6	95.88	5	96.32	95.50	1	3,998	0.03%
2023/01/31	5	95.76	7	94.67	96.30	-2	3,953	-0.05%
2023/01/30	1	91.50	5	91.18	91.90	-4	3,902	-0.10%
2023/01/17	7	89.86	4	89.20	89.00	3	3,897	0.08%
2023/01/16	0	0.00	1	89.40	88.40	-1	3,923	-0.03%
2023/01/13	2	88.50	1	90.50	88.20	1	3,939	0.03%
2023/01/12	2	91.80	0	0.00	89.60	2	3,947	0.05%
2023/01/11	3	92.67	1	93.60	93.30	2	3,924	0.05%
2023/01/10	3	92.77	12	92.32	93.40	-9	3,892	-0.23%
2023/01/09	18	90.57	18	90.34	89.50	0	3,727	0.00%
2023/01/06	3	85.17	10	86.96	88.60	-7	3,600	-0.19%
2022/12/30	1	79.30	0	0.00	76.90	1	3,618	0.03%
2022/12/29	0	0.00	1	78.00	78.10	-1	3,719	-0.03%
2022/12/23	1	78.90	1	79.60	79.90	0	3,919	0.00%
2022/12/20	1	81.20	1	81.10	79.70	0	4,087	0.00%
2022/12/16	1	87.10	1	86.90	86.20	0	4,207	0.00%
2022/12/15	3	88.77	4	88.45	88.20	-1	4,227	-0.02%
2022/12/14	1	88.20	1	88.30	88.40	0	4,230	0.00%
2022/12/13	1	86.10	0	0.00	84.90	1	4,248	0.02%
2022/12/12	2	86.45	0	0.00	86.20	2	4,254	0.05%
2022/12/09	3	87.90	0	0.00	87.60	3	4,276	0.07%
2022/12/07	4	88.13	4	87.68	86.10	0	4,339	0.00%
2022/12/06	4	91.33	1	92.90	89.80	3	4,352	0.07%
2022/12/05	3	95.63	5	95.64	95.10	-2	4,360	-0.05%
2022/12/02	5	95.14	6	95.77	94.60	-1	4,384	-0.02%
2022/12/01	4	94.35	3	93.93	93.30	1	4,410	0.02%
2022/11/30	1	90.80	1	92.00	92.30	0	4,452	0.00%
2022/11/29	2	90.90	2	90.60	90.10	0	4,488	0.00%
2022/11/28	0	0.00	3	91.57	91.50	-3	4,557	-0.07%
2022/11/25	6	92.30	3	93.17	91.90	3	4,595	0.07%
2022/11/24	1	90.10	2	91.65	91.40	-1	4,603	-0.02%
2022/11/23	2	89.30	0	0.00	89.10	2	4,570	0.04%
2022/11/22	2	88.70	1	90.40	88.90	1	4,604	0.02%
2022/11/21	17	89.92	16	88.86	88.80	1	4,610	0.02%
2022/11/18	2	90.15	0	0.00	90.00	2	4,713	0.04%
2022/11/17	57	92.12	45	92.23	92.00	12	4,669	0.26%
2022/11/16	33	88.58	32	90.25	90.30	1	4,641	0.02%
2022/11/15	25	87.48	21	87.69	88.00	4	4,765	0.08%
2022/11/14	7	87.23	5	87.80	87.70	2	5,278	0.04%
2022/11/11	14	88.86	14	88.34	87.00	0	5,577	0.00%
2022/11/10	13	88.36	5	87.66	87.00	8	5,553	0.14%
2022/11/09	9	88.47	18	88.50	89.80	-9	5,557	-0.16%
2022/11/08	4	86.68	5	84.78	83.80	-1	5,486	-0.02%
2022/11/07	2	80.75	15	81.76	82.20	-13	5,470	-0.24%
2022/11/04	11	79.55	2	78.65	79.30	9	5,454	0.16%
2022/11/03	4	83.18	7	82.59	83.10	-3	5,415	-0.06%
2022/11/02	8	81.25	6	82.45	81.70	2	5,434	0.04%
2022/11/01	1	78.30	5	79.32	80.50	-4	5,467	-0.07%
2022/10/31	13	76.76	12	77.59	77.50	1	5,530	0.02%
2022/10/28	8	78.01	8	77.73	76.60	0	5,665	0.00%
2022/10/27	2	79.00	5	78.48	78.80	-3	5,736	-0.05%
2022/10/26	2	73.45	6	77.00	73.40	-4	5,733	-0.07%
2022/10/24	1	80.80	3	80.37	79.70	-2	5,807	-0.03%
2022/10/21	4	78.00	0	0.00	76.60	4	5,886	0.07%
2022/10/20	3	80.70	2	80.05	79.50	1	5,968	0.02%
2022/10/19	2	80.80	0	0.00	80.50	2	6,005	0.03%
2022/10/18	4	82.65	2	82.15	81.50	2	6,011	0.03%
2022/10/17	0	0.00	2	77.60	81.50	-2	6,078	-0.03%
2022/10/14	6	78.78	4	78.38	78.50	2	6,127	0.03%
2022/10/13	1	76.00	2	76.50	72.90	-1	6,167	-0.02%
2022/10/12	12	76.50	19	77.47	77.00	-7	6,154	-0.11%
2022/10/11	10	83.00	10.5	79.01	78.90	-0.5	6,158	-0.01%
2022/10/07	16	88.28	16	88.20	87.60	0	6,231	0.00%
2022/10/06	11	86.40	7	88.06	89.90	4	6,277	0.06%
2022/10/05	10	92.59	4	93.15	90.50	6	6,227	0.10%
2022/10/04	0	0.00	2	92.00	91.20	-2	6,224	-0.03%
2022/10/03	1	87.60	0	0.00	90.00	1	6,259	0.02%
2022/09/30	1	83.90	3	84.80	88.20	-2	6,320	-0.03%
2022/09/29	1	85.80	3	87.60	86.00	-2	6,368	-0.03%
2022/09/28	2	86.40	5	86.42	85.40	-3	6,401	-0.05%
2022/09/27	1	92.30	1	90.20	93.30	0	6,397	0.00%
2022/09/26	3	93.13	0	0.00	91.40	3	6,359	0.05%
2022/09/23	19	104.42	17	101.79	101.50	2	6,376	0.03%
2022/09/22	3	106.00	2	108.75	108.00	1	6,413	0.02%
2022/09/21	1	107.50	0	0.00	108.00	1	6,444	0.02%
2022/09/20	11	108.09	10.1	109.50	109.50	0.9	6,477	0.01%
2022/09/19	0	0.00	1	106.00	106.00	-1	6,502	-0.02%
2022/09/16	12	107.79	11.2	107.11	107.00	0.8	6,552	0.01%
2022/09/15	5	109.50	1	109.50	109.50	4	6,619	0.06%
2022/09/14	1	107.00	3	110.00	113.00	-2	6,642	-0.03%
2022/09/13	22	112.89	26	110.58	110.00	-4	6,639	-0.06%
2022/09/12	2	115.25	1	114.00	112.00	1	6,693	0.01%
2022/09/08	8	111.88	3	112.83	113.00	5	6,691	0.07%
2022/09/07	1	109.00	7	109.00	110.00	-6	6,690	-0.09%
2022/09/06	15	117.50	21	117.57	114.00	-6	6,643	-0.09%
2022/09/05	8	128.19	2	128.50	126.50	6	6,632	0.09%
2022/09/02	8	131.19	5	130.40	130.50	3	6,630	0.05%
2022/09/01	6	128.83	8	130.88	127.00	-2	6,570	-0.03%
2022/08/31	4	130.13	3	130.67	132.50	1	6,536	0.02%
2022/08/30	9	126.89	1.2	126.58	126.50	7.8	6,515	0.12%
2022/08/29	3.2	125.87	0	0.00	126.00	3.2	6,545	0.05%
2022/08/26	9	130.17	13	132.50	130.00	-4	6,551	-0.06%
2022/08/25	8	129.75	9	130.50	130.00	-1	6,565	-0.02%
2022/08/24	5	128.70	2	128.50	125.50	3	6,568	0.05%
2022/08/23	12	128.04	7	128.93	128.50	5	6,608	0.08%
2022/08/22	24.1	134.48	19	135.18	132.00	5.1	6,710	0.08%
2022/08/19	49	143.84	36	144.10	139.00	13	6,722	0.19%
2022/08/18	3	137.50	8	135.00	138.50	-5	6,325	-0.08%
2022/08/17	1	127.00	3	125.83	126.00	-2	6,320	-0.03%
2022/08/16	2	124.75	5	124.50	124.50	-3	6,369	-0.05%
2022/08/15	4	123.38	5	123.40	124.00	-1	6,398	-0.02%
2022/08/12	8	116.06	4	113.63	117.50	4	6,581	0.06%
2022/08/11	4	110.00	0	0.00	109.50	4	6,634	0.06%
2022/08/10	4	110.63	3	110.33	109.50	1	6,888	0.01%
2022/08/09	2	112.00	2	113.25	113.00	0	7,051	0.00%
2022/08/08	5	111.70	4	113.38	115.00	1	7,097	0.01%
2022/08/05	2	114.00	2	115.00	113.00	0	7,111	0.00%
2022/08/04	22	110.80	16	109.91	113.00	6	7,201	0.08%
2022/08/03	4.1	119.29	0	0.00	117.00	4.1	7,505	0.05%
2022/08/02	2	125.00	2	125.00	126.00	0	7,568	0.00%
2022/08/01	2	124.00	4	125.63	127.50	-2	7,579	-0.03%
2022/07/29	1.1	126.27	0	0.00	124.50	1.1	7,605	0.01%
2022/07/28	6	126.67	1	124.00	125.00	5	7,722	0.06%
2022/07/27	3.1	122.69	1	126.50	128.00	2.1	7,720	0.03%
2022/07/26	2.1	128.48	2	127.00	128.00	0.1	7,765	0.00%
2022/07/25	1	131.00	2	132.75	132.00	-1	7,825	-0.01%
2022/07/22	3.1	132.50	2	132.50	135.00	1.1	7,858	0.01%
2022/07/20	1.2	125.50	1	124.00	123.50	0.2	7,768	0.00%
2022/07/19	0.1	121.00	0	0.00	120.00	0.1	7,765	0.00%
2022/07/18	11.1	122.53	1	120.00	120.50	10.1	7,815	0.13%
2022/07/15	10.1	116.04	11	120.50	120.50	-0.9	7,774	-0.01%
2022/07/14	3.1	111.25	22	114.27	116.00	-19	7,705	-0.25%
2022/07/13	2	109.25	2	111.25	109.00	0	7,669	0.00%
2022/07/12	3	108.83	2	108.50	106.00	1	7,685	0.01%
2022/07/11	14	112.00	9	112.33	113.50	5	7,697	0.06%
2022/07/08	3	115.50	8	115.88	115.50	-5	7,672	-0.07%
2022/07/07	6	106.67	6	108.50	111.50	0	7,631	0.00%
2022/07/06	20	115.05	15	111.43	108.00	5	7,596	0.07%
2022/07/05	3	119.50	2	119.25	118.00	1	7,600	0.01%
2022/07/04	2	122.75	7	123.36	122.00	-5	7,592	-0.07%
2022/07/01	9	127.66	5	126.90	123.50	4	7,623	0.05%
2022/06/30	20	139.12	23	137.30	135.50	-3	7,573	-0.04%
2022/06/29	12	142.67	7	142.86	146.00	5	7,543	0.07%
2022/06/28	12	144.25	7	141.36	142.50	5	7,576	0.07%
2022/06/27	1	144.50	8	143.81	146.00	-7	7,637	-0.09%
2022/06/24	5	138.70	4	137.00	137.00	1	7,733	0.01%
2022/06/23	9	135.28	8	136.63	134.50	1	7,808	0.01%
2022/06/22	9	139.72	5	135.60	134.50	4	7,990	0.05%
2022/06/21	1	141.00	5	143.50	144.50	-4	8,268	-0.05%
2022/06/20	3	144.50	8	142.13	140.00	-5	8,453	-0.06%
2022/06/17	2	147.50	3	149.17	153.00	-1	8,431	-0.01%
2022/06/16	36	158.93	44	153.35	150.50	-8	8,501	-0.09%
2022/06/15	18	159.36	15	159.23	156.50	3	8,745	0.03%
2022/06/14	17	155.62	15	158.80	160.00	2	8,791	0.02%
2022/06/13	5	164.60	2	166.25	162.50	3	8,771	0.03%
2022/06/10	7	168.79	6.2	171.52	172.00	0.9	8,855	0.01%
2022/06/09	0	0.00	1	171.50	172.50	-1	8,858	-0.01%
2022/06/08	13	172.77	9	174.50	171.50	4	8,880	0.05%
2022/06/07	2	168.25	2	169.00	173.50	0	8,855	0.00%
2022/06/06	26	175.31	29	171.40	169.50	-3	8,830	-0.03%
2022/06/02	16.1	174.60	6	173.00	173.00	10.1	8,881	0.11%
2022/06/01	18	180.28	26	179.25	178.50	-8	8,867	-0.09%
2022/05/31	6.1	178.32	6	177.67	176.00	0.1	8,901	0.00%
2022/05/30	8	179.44	8	181.44	177.00	0	8,856	0.00%
2022/05/27	13	174.92	12	173.67	177.00	1	8,702	0.01%
2022/05/26	9	170.28	11	170.14	168.50	-2	8,518	-0.02%
2022/05/25	25	169.18	31	167.56	170.00	-6	8,405	-0.07%
2022/05/24	12	162.17	12	163.67	160.00	0	8,156	0.00%
2022/05/23	2	165.52	0	0.00	163.50	2	8,088	0.03%
2022/05/20	36	169.93	35	169.87	169.00	1	8,008	0.01%
2022/05/19	22	162.07	8	164.06	166.50	14	7,751	0.18%
2022/05/18	19	168.11	16	170.44	168.00	3	7,625	0.04%
2022/05/17	11	164.18	14	159.61	168.50	-3	7,429	-0.04%
2022/05/16	18	157.50	22	156.02	153.50	-4	7,359	-0.05%
2022/05/13	9	155.17	18	155.67	155.50	-9	7,322	-0.12%
2022/05/12	34	155.07	23	153.80	151.00	11	7,353	0.15%
2022/05/11	42	156.01	89	153.62	157.00	-47	7,302	-0.64%
2022/05/10	61	149.25	12	147.75	151.50	49	7,123	0.69%
2022/05/09	4	142.13	5	140.60	138.00	-1	7,080	-0.01%
2022/05/06	6	145.00	6	145.33	147.00	0	7,092	0.00%
2022/05/05	4	149.63	8	151.06	151.50	-4	7,074	-0.06%
2022/05/04	12	141.29	11	142.00	143.00	1	6,987	0.01%
2022/05/03	1	140.50	5	138.20	143.00	-4	7,039	-0.06%
2022/04/29	9	136.28	6	136.83	132.00	3	7,116	0.04%
2022/04/28	6	129.92	4	131.00	130.50	2	7,141	0.03%
2022/04/27	6	124.83	1	127.00	132.50	5	7,184	0.07%
2022/04/25	1	134.50	2	135.00	133.00	-1	7,405	-0.01%
2022/04/22	3	142.67	0	0.00	140.50	3	7,538	0.04%
2022/04/21	1	151.50	1	154.50	151.50	0	7,636	0.00%
2022/04/20	1	149.00	1	150.50	150.50	0	7,868	0.00%
2022/04/19	0	150.00	0	0.00	148.50	0	7,994	0.00%
2022/04/18	0	0.00	4	150.50	151.50	-4	8,200	-0.05%
2022/04/15	0	0.00	3	156.50	154.50	-3	8,436	-0.04%
2022/04/13	6	159.00	2	161.50	163.00	4	8,457	0.05%
2022/04/12	2	158.75	6	158.17	161.00	-4	8,545	-0.05%
2022/04/11	2	169.50	5	164.60	159.00	-3	8,611	-0.03%
2022/04/08	8	172.94	13	172.58	173.00	-5	8,645	-0.06%
2022/04/07	4	176.38	20	174.80	169.00	-16	8,653	-0.18%
2022/04/06	9	177.44	12	177.92	177.00	-3	8,688	-0.03%
2022/04/01	0	0.00	4	180.50	183.00	-4	8,726	-0.05%
2022/03/31	22	185.55	1	187.00	185.50	21	8,824	0.24%
2022/03/30	19.1	190.49	5	192.80	185.00	14.1	8,982	0.16%
2022/03/29	6	189.41	21	191.00	187.50	-15	8,935	-0.17%
2022/03/28	12	183.74	2	184.00	187.00	10	8,847	0.11%
2022/03/25	22	190.95	13	189.19	187.00	9	8,859	0.10%
2022/03/24	29	189.00	27	191.28	191.50	2	8,871	0.02%
2022/03/23	9	185.00	10	187.25	185.00	-1	8,770	-0.01%
2022/03/22	2	173.50	1	176.00	176.00	1	8,808	0.01%
2022/03/21	2	173.00	1	173.50	173.50	1	8,875	0.01%
2022/03/18	18	168.17	20	168.00	172.50	-2	8,872	-0.02%
2022/03/17	1	157.50	1	159.50	164.00	0	8,750	0.00%
2022/03/16	6	151.00	7	151.57	149.50	-1	8,824	-0.01%
2022/03/15	2	153.00	2	150.50	150.50	0	8,942	0.00%
2022/03/14	3	168.00	0	0.00	164.00	3	8,973	0.03%
2022/03/10	0	0.00	2	170.25	167.50	-2	9,201	-0.02%
2022/03/09	4	166.50	6	163.33	163.00	-2	9,314	-0.02%
2022/03/08	4	175.00	7	168.71	162.50	-3	9,507	-0.03%
2022/03/07	4	184.50	3	179.67	178.00	1	9,581	0.01%
2022/03/04	12	196.17	9.1	193.40	194.00	2.9	9,655	0.03%
2022/03/03	7	191.63	0	0.00	187.00	7	9,664	0.07%
2022/03/02	0	0.00	11	188.18	192.00	-11	9,761	-0.11%
2022/03/01	0	0.00	0	190.00	190.50	0	9,832	0.00%
2022/02/25	7	189.00	7	186.36	186.50	0	9,980	0.00%
2022/02/24	8.1	190.56	8	184.00	184.00	0.1	10,018	0.00%
2022/02/23	4	191.75	9	193.22	196.50	-5	10,142	-0.05%
2022/02/22	5.3	191.82	8	187.50	187.50	-2.7	10,248	-0.03%
2022/02/21	9.2	194.34	5	197.50	197.50	4.2	10,559	0.04%
2022/02/18	3	193.50	3.1	196.44	194.50	-0.1	10,631	0.00%
2022/02/17	10	196.20	11	196.73	196.00	-1	10,866	-0.01%
2022/02/16	11	198.82	12.1	199.04	197.50	-1.1	11,277	-0.01%
2022/02/15	2.1	193.96	5	193.00	190.50	-3	11,642	-0.03%
2022/02/14	48	197.75	43	192.57	192.00	5	11,939	0.04%
2022/02/11	6	201.75	7	205.71	209.50	-1	11,991	-0.01%
2022/02/10	17.1	206.84	12	202.54	202.00	5.1	11,994	0.04%
2022/02/09	17	198.68	5.2	198.73	199.50	11.9	11,818	0.10%
2022/02/08	1	189.50	1	190.50	193.50	0	11,875	0.00%
2022/02/07	1	185.00	0	0.00	190.00	1	11,956	0.01%
2022/01/26	0	0.00	1	182.00	182.00	-1	12,215	-0.01%
2022/01/25	1.1	184.60	3	184.50	183.50	-1.9	12,567	-0.02%
2022/01/24	25	184.36	26	188.94	190.00	-1	12,528	-0.01%
2022/01/21	1	186.00	18	188.42	182.50	-17	12,701	-0.13%
2022/01/20	20	194.85	8	195.88	197.00	12	13,096	0.09%
2022/01/19	2	199.50	0	0.00	195.00	2	13,492	0.01%
2022/01/18	10.1	207.54	4	212.25	203.00	6.1	13,717	0.04%
2022/01/17	16	201.47	10.2	205.92	209.50	5.8	14,109	0.04%
2022/01/14	8	191.88	4	199.50	202.00	4	14,300	0.03%
2022/01/13	6	199.17	21	199.52	198.50	-15	14,385	-0.10%
2022/01/12	10	210.30	6	215.92	203.50	4	14,349	0.03%
2022/01/11	1	215.00	11	211.05	213.00	-10	14,600	-0.07%
2022/01/10	22	211.91	24	211.42	211.50	-2	14,675	-0.01%
2022/01/07	20	246.10	4	238.25	232.00	16	14,508	0.11%
2022/01/06	8	254.56	6	256.92	257.50	2	14,667	0.01%
2022/01/05	9	263.33	6	263.50	261.00	3	14,865	0.02%
2022/01/04	2	262.25	6	264.08	270.00	-4	15,002	-0.03%
2022/01/03	23	258.78	21	258.60	256.00	2	15,228	0.01%
2021/12/29	10	247.00	11	248.09	252.00	-1	15,132	-0.01%
2021/12/28	19	252.05	21	252.60	252.00	-2	15,073	-0.01%
2021/12/27	12	255.29	10	252.65	251.00	2	15,018	0.01%
2021/12/24	10	267.25	6	269.25	262.50	4	14,925	0.03%
2021/12/23	1	264.50	1	265.00	263.00	0	14,687	0.00%
2021/12/22	2	268.25	2	269.75	264.00	0	14,658	0.00%
2021/12/21	15	268.30	15	268.30	268.00	0	14,602	0.00%
2021/12/20	24	271.63	24	265.13	262.00	0	14,469	0.00%
2021/12/17	7	275.71	9	276.00	273.50	-2	14,228	-0.01%
2021/12/16	5	280.70	7	280.86	292.50	-2	14,218	-0.01%
2021/12/15	10	267.40	3	263.20	266.00	7	14,045	0.05%
2021/12/14	9	256.11	11	257.91	260.00	-2	14,241	-0.01%
2021/12/13	6	265.75	9	270.17	263.50	-3	14,216	-0.02%
2021/12/10	12	265.88	10	264.60	271.00	2	14,180	0.01%
2021/12/09	26	259.87	28	260.95	260.00	-2	14,208	-0.01%
2021/12/08	4.1	257.88	3.3	259.97	258.00	0.8	14,218	0.01%
2021/12/07	3.1	251.77	2.2	256.43	254.50	0.9	14,244	0.01%
2021/12/06	3.1	242.08	1	239.00	248.00	2.1	14,332	0.01%
2021/12/03	3	240.00	3	238.33	245.50	0	14,692	0.00%
2021/12/02	3	235.17	3	235.33	231.50	0	14,818	0.00%
2021/12/01	27.1	233.72	28.1	227.13	227.00	-1	15,225	-0.01%
2021/11/30	1.1	245.51	1	242.00	242.00	0.1	15,846	0.00%
2021/11/29	3	246.11	4	241.38	249.50	-1	16,507	-0.01%
2021/11/26	21.1	243.71	30	236.38	236.50	-8.9	16,869	-0.05%
2021/11/25	18.1	259.81	23	249.07	246.50	-5	16,838	-0.03%
2021/11/24	15	258.27	16	261.38	262.50	-1	16,787	-0.01%
2021/11/23	2	255.00	7	258.71	255.00	-5	16,938	-0.03%
2021/11/22	26	262.04	21.1	257.30	262.00	4.9	16,965	0.03%
2021/11/19	6.1	254.13	27	250.44	250.00	-20.9	16,986	-0.12%
2021/11/18	66	268.69	68	267.23	252.50	-2	17,201	-0.01%
2021/11/17	5	245.60	2	247.00	247.00	3	17,087	0.02%
2021/11/16	28	253.94	25	243.36	242.50	3	17,214	0.02%
2021/11/15	84.2	268.12	83	255.25	251.50	1.2	17,306	0.01%
2021/11/12	6	271.83	3	270.67	267.00	3	17,396	0.02%
2021/11/11	5	240.20	12	240.79	256.50	-7	17,405	-0.04%
2021/11/10	15	220.00	15	233.50	233.50	0	17,389	0.00%
2021/11/09	1	218.50	3	222.00	218.50	-2	17,384	-0.01%
2021/11/08	14	218.29	14	218.29	213.50	0	17,422	0.00%
2021/11/05	20	217.00	21	222.86	223.50	-1	17,532	-0.01%
2021/11/04	31	223.40	34	216.78	216.50	-3	17,577	-0.02%
2021/11/03	34	226.59	33.1	226.47	227.50	1	17,627	0.01%
2021/11/02	12	245.79	14	246.43	225.50	-2	17,412	-0.01%
2021/11/01	0	0.00	2	233.50	237.50	-2	17,261	-0.01%
2021/10/29	92	217.48	47	216.76	216.00	45	17,281	0.26%
2021/10/28	7	223.29	9	226.56	221.00	-2	17,126	-0.01%
2021/10/27	11	209.23	10	207.70	220.00	1	16,684	0.01%
2021/10/26	18	203.92	24.1	205.07	209.00	-6.1	16,340	-0.04%
2021/10/25	16	195.09	43	194.37	190.00	-27	16,169	-0.17%
2021/10/22	7	178.57	14	182.57	189.00	-7	15,823	-0.04%
2021/10/21	17	177.00	23	178.52	172.00	-6	15,956	-0.04%
2021/10/20	3	176.67	9	175.33	181.50	-6	15,725	-0.04%
2021/10/19	26	176.46	27	176.09	175.00	-1	15,928	-0.01%
2021/10/18	4	166.50	11	166.32	170.00	-7	15,604	-0.04%
2021/10/15	6	157.00	7	156.36	158.50	-1	15,388	-0.01%
2021/10/14	40	150.64	34	148.87	154.00	6	15,481	0.04%
2021/10/13	11	159.00	3	165.17	153.00	8	15,368	0.05%
2021/10/12	8	169.50	7	165.86	169.50	1	15,166	0.01%
2021/10/08	23	167.76	50	166.43	167.50	-27	14,925	-0.18%
2021/10/07	0	0.00	1	158.00	158.00	-1	14,627	-0.01%
2021/10/06	1	145.00	1	148.00	147.50	0	14,677	0.00%
2021/10/05	2	138.50	2	133.00	142.50	0	14,695	0.00%
2021/10/04	1	135.50	12	143.75	137.00	-11	14,717	-0.07%
2021/10/01	23	140.83	1	147.50	141.00	22	14,740	0.15%
2021/09/30	0	0.00	1	154.00	156.00	-1	14,707	-0.01%
2021/09/29	1	151.00	0	0.00	152.00	1	14,736	0.01%
2021/09/28	1	169.00	7	167.14	163.50	-6	14,761	-0.04%
2021/09/27	2	171.75	1	171.50	169.50	1	14,983	0.01%
2021/09/24	4	170.75	6	169.83	174.00	-2	15,356	-0.01%
2021/09/23	2	169.50	6.2	171.46	170.00	-4.2	15,596	-0.03%
2021/09/22	13	165.38	0	0.00	164.00	13	15,668	0.08%
2021/09/17	9	170.56	11	167.18	169.00	-2	15,866	-0.01%
2021/09/16	5	163.90	22	163.98	163.00	-17	15,765	-0.11%
2021/09/15	37	161.35	30	161.85	162.00	7	15,751	0.04%
2021/09/14	6	163.17	9	164.11	164.50	-3	15,986	-0.02%
2021/09/13	11	159.55	16	160.28	160.00	-5	15,957	-0.03%
2021/09/10	9.2	162.40	7	162.79	159.00	2.2	15,928	0.01%
2021/09/09	14	158.32	15	157.50	162.00	-1	16,123	-0.01%
2021/09/08	34	155.60	52	154.74	152.50	-18	16,058	-0.11%
2021/09/07	52	171.63	3.4	171.31	162.00	48.6	15,727	0.31%
2021/09/06	23	179.74	34	180.62	180.00	-11	15,644	-0.07%
2021/09/03	8	176.44	56	177.55	180.00	-48	15,399	-0.31%
2021/09/02	47.1	171.93	17	172.00	164.00	30.1	14,729	0.20%
2021/09/01	10	160.05	8	163.44	169.50	2	14,456	0.01%
2021/08/31	23	149.50	54	152.67	154.50	-31	14,267	-0.22%
2021/08/30	3	152.00	5	150.00	150.00	-2	14,351	-0.01%
2021/08/27	70	151.94	56	152.62	151.00	14	14,564	0.10%
2021/08/26	53.3	149.79	47	150.87	151.00	6.3	14,596	0.04%
2021/08/25	35	148.74	53	148.67	149.00	-18	14,735	-0.12%
2021/08/24	19	150.47	8	151.63	148.50	11	14,791	0.07%
2021/08/23	10	142.45	9.1	142.97	146.50	0.9	14,520	0.01%
2021/08/20	12	133.04	15	133.20	137.50	-3	14,301	-0.02%
2021/08/19	26.1	137.32	21	134.45	129.00	5.1	14,052	0.04%
2021/08/18	45	126.59	30	134.91	137.00	15	13,721	0.11%
2021/08/17	8	136.61	16	137.31	131.00	-8	13,199	-0.06%
2021/08/16	55	127.33	61	132.08	132.50	-6	12,715	-0.05%
2021/08/13	30	134.85	32	130.47	127.00	-2	12,375	-0.02%
2021/08/12	5	140.60	26	141.02	141.00	-21	12,249	-0.17%
2021/08/11	30.1	141.41	10	141.65	136.50	20.1	12,149	0.17%
2021/08/10	11	144.27	35	150.21	151.50	-24	11,985	-0.20%
2021/08/09	57.3	156.70	5	158.60	151.50	52.3	11,807	0.44%
2021/08/06	62	167.40	39	168.13	168.00	23	11,653	0.20%
2021/08/05	33	167.76	35	169.64	166.00	-2	11,577	-0.02%
2021/08/04	30	168.62	0	0.00	167.00	30	11,345	0.26%
2021/08/03	9	172.22	12	171.00	170.00	-3	11,247	-0.03%
2021/08/02	3	162.17	11	160.36	160.50	-8	11,043	-0.07%
2021/07/30	10	168.10	10	169.40	160.50	0	10,997	0.00%
2021/07/29	7	159.86	8	161.19	165.50	-1	10,898	-0.01%
2021/07/28	39	159.17	37	157.43	156.00	2	10,689	0.02%
2021/07/27	44	179.16	65	180.02	167.00	-21	10,490	-0.20%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	51	163.59	37	168.99	168.50	14	10,025	0.14%
2021/07/22	2	153.75	41	155.70	159.50	-39	9,615	-0.41%
2021/07/21	5	149.90	7	147.93	145.00	-2	9,548	-0.02%
2021/07/20	32	142.11	30	145.22	144.50	2	9,467	0.02%
2021/07/19	22	150.32	20	146.68	146.50	2	9,284	0.02%
2021/07/16	3	156.17	0	0.00	156.00	3	9,194	0.03%
2021/07/15	3	149.00	1	152.00	153.50	2	9,212	0.02%
2021/07/14	4	133.75	0	0.00	140.00	4	9,226	0.04%
2021/07/13	3	145.48	2.2	141.87	138.00	0.8	9,226	0.01%
2021/07/12	1	156.00	1	158.47	153.00	0	9,215	0.00%
2021/07/09	2	166.50	2	161.50	159.00	0	9,217	0.00%
2021/07/08	2	152.25	4	151.38	160.50	-2	9,254	-0.02%
2021/07/07	0.4	147.00	1	146.50	146.00	-0.6	9,241	-0.01%
2021/07/06	1	146.00	5	148.00	145.00	-4	9,311	-0.04%
2021/07/05	2	137.00	7	138.79	140.00	-5	9,385	-0.05%
2021/07/02	39	141.47	36	141.47	141.00	3	9,477	0.03%
2021/07/01	4	142.25	9	145.33	140.00	-5	9,301	-0.05%
2021/06/30	11	136.77	3	137.50	140.50	8	9,048	0.09%
2021/06/29	5	122.90	49.1	127.26	128.00	-44.1	8,931	-0.49%
2021/06/28	26.1	112.12	39	116.97	116.50	-12.9	8,770	-0.15%
2021/06/25	78	101.87	77	107.68	111.00	1	8,774	0.01%
2021/06/24	2	100.00	21	100.52	101.00	-19	8,620	-0.22%
2021/06/23	5	102.70	31	105.94	102.00	-26	8,598	-0.30%
2021/06/22	3	100.73	21	99.82	99.80	-18	8,274	-0.22%
2021/06/21	24	98.63	18.1	101.13	96.10	6	8,138	0.07%
2021/06/18	9.1	99.48	68	99.61	100.50	-58.9	8,075	-0.73%
2021/06/17	2	90.45	22	94.97	96.50	-20	7,867	-0.25%
2021/06/16	13	88.98	21	87.91	87.80	-8	7,737	-0.10%
2021/06/15	87	88.29	49	89.58	89.70	38	7,709	0.49%
2021/06/11	50	90.68	6.1	91.76	89.30	43.9	7,837	0.56%
2021/06/10	42.1	88.31	60	88.63	88.40	-17.9	7,599	-0.24%
2021/06/09	80	88.35	61	89.17	87.90	19	7,700	0.25%
2021/06/08	120	88.62	101	88.73	88.90	19	7,292	0.26%	大買/大賣/
2021/06/07	42	80.52	66	81.98	80.90	-24	6,987	-0.34%
2021/06/04	71	82.12	8	79.81	80.60	63	6,884	0.92%
2021/06/03	24	81.50	172	80.99	82.30	-148	6,633	-2.23%	大賣/鉅額交易
2021/06/02	11	75.17	18	75.29	74.90	-7	6,278	-0.11%
2021/06/01	84	70.89	154	70.41	74.00	-70	6,037	-1.16%	大賣/
2021/05/31	136	67.97	56	68.12	68.20	80	5,770	1.39%	大買/
2021/05/28	2	61.00	2	61.65	62.00	0	5,684	0.00%
2021/05/26	1	58.90	6	58.77	59.40	-5	5,684	-0.09%
2021/05/25	12	60.11	9	60.12	60.80	3	5,716	0.05%
2021/05/24	2	56.55	1	55.90	56.50	1	5,820	0.02%
2021/05/20	3	55.77	1	56.10	53.70	2	5,894	0.03%
2021/05/19	3	56.27	2	55.50	57.60	1	6,026	0.02%
2021/05/18	2	53.55	2	54.00	54.50	0	6,045	0.00%
2021/05/17	4	50.10	4	50.10	49.60	0	6,017	0.00%
2021/05/14	1	58.40	0	0.00	53.70	1	5,987	0.02%
2021/05/13	7	55.50	2	55.25	55.50	5	5,995	0.08%
2021/05/11	0	0.00	1	57.60	55.20	-1	5,877	-0.02%
2021/05/07	2	63.65	0	0.00	62.00	2	5,907	0.03%
2021/05/06	0	0.00	1	63.80	62.20	-1	5,851	-0.02%
2021/04/29	0	0.00	1	71.30	69.50	-1	5,824	-0.02%
2021/04/26	26	68.80	1	69.80	69.00	25	5,698	0.44%
2021/04/23	1	65.30	1	66.50	69.10	0	5,659	0.00%
2021/04/22	2	69.30	0	0.00	66.10	2	5,610	0.04%
2021/04/21	2	69.65	2	69.90	69.00	0	5,564	0.00%
2021/04/20	0	0.00	1	69.60	71.20	-1	5,487	-0.02%
2021/04/19	7	67.21	11	67.59	67.50	-4	5,445	-0.07%
2021/04/16	2	70.10	0	0.00	69.90	2	5,387	0.04%
2021/04/15	20	69.20	15	68.71	72.90	5	5,324	0.09%
2021/04/14	33	67.74	38	67.99	68.00	-5	5,275	-0.09%
2021/04/13	2	71.65	1	72.90	70.60	1	5,220	0.02%
2021/04/12	0	0.00	1	72.10	72.00	-1	5,177	-0.02%
2021/04/09	4	76.68	6	76.18	74.10	-2	5,086	-0.04%
2021/04/08	4	82.70	1	85.30	81.40	3	4,971	0.06%
2021/04/07	1	78.60	11	79.40	79.90	-10	4,829	-0.21%
2021/04/06	8	81.15	0	0.00	80.20	8	4,782	0.17%
2021/04/01	8	76.11	8	77.33	75.00	0	4,653	0.00%
2021/03/31	13	74.18	7	73.97	73.10	6	4,489	0.13%
2021/03/30	10	74.54	12	74.54	74.10	-2	4,352	-0.05%
2021/03/29	4	69.80	1	68.80	69.50	3	4,059	0.07%
2021/03/26	1	68.20	2	68.60	68.60	-1	4,028	-0.02%
2021/03/25	2	67.70	6	67.55	67.00	-4	3,971	-0.10%
2021/03/23	2	70.90	4	67.25	67.00	-2	3,902	-0.05%
2021/03/22	1	70.20	3	69.23	68.50	-2	3,792	-0.05%
2021/03/19	2	66.40	2	64.90	65.00	0	3,659	0.00%
2021/03/18	10	64.06	5	64.40	64.10	5	3,666	0.14%
2021/03/17	15	66.15	11	63.95	62.90	4	3,640	0.11%
2021/03/16	3	67.90	9	68.71	69.50	-6	3,485	-0.17%
2021/03/15	8	60.20	0	0.00	63.20	8	3,419	0.23%
2021/03/12	1	58.80	2	56.35	57.50	-1	3,191	-0.03%
2021/03/11	1	55.00	4	55.58	55.80	-3	3,087	-0.10%
2021/03/10	3	54.40	3	55.40	54.70	0	3,068	0.00%
2021/03/09	5	53.72	3	53.43	52.60	2	2,985	0.07%
2021/03/08	0	0.00	2	50.00	49.85	-2	2,942	-0.07%
2021/03/05	1	50.30	0	0.00	49.00	1	2,932	0.03%
2021/03/03	0	0.00	1	49.75	49.75	-1	2,921	-0.03%
2021/02/26	9	51.93	11.2	52.00	52.00	-2.2	2,928	-0.08%
2021/02/25	20	55.81	20	53.35	54.30	0	3,022	0.00%
2021/02/24	8.2	54.55	34	55.19	53.80	-25.8	3,045	-0.85%
2021/02/22	20	51.81	17	51.63	51.70	3	2,844	0.11%
2021/02/19	3	49.25	11	50.93	51.00	-8	2,787	-0.29%
2021/02/18	0	0.00	10	48.00	48.00	-10	2,634	-0.38%
2021/02/05	0	0.00	1	41.00	40.65	-1	2,600	-0.04%
2021/02/04	78	40.51	0	0.00	40.45	78	2,606	2.99%
2021/02/02	0	0.00	2	41.45	41.45	-2	2,709	-0.07%
2021/01/26	48	42.58	0	0.00	43.80	48	2,622	1.83%
2021/01/22	4	41.10	6	40.97	42.50	-2	2,522	-0.08%
2021/01/20	0	0.00	4	39.23	39.40	-4	2,450	-0.16%
2021/01/11	1	40.65	0	0.00	40.80	1	2,384	0.04%
2021/01/06	3	43.10	3	43.53	41.65	0	2,334	0.00%
2021/01/04	0	0.00	2	42.30	42.50	-2	2,272	-0.09%
2020/12/31	2	41.65	0	0.00	41.55	2	2,256	0.09%
2020/12/30	0	0.00	1	41.30	41.20	-1	2,244	-0.04%
2020/12/29	1	41.95	2	42.30	42.00	-1	2,228	-0.04%
2020/12/28	1	41.10	2	41.05	41.25	-1	2,205	-0.05%
2020/12/24	0	0.00	6	41.44	41.85	-6	2,176	-0.28%
2020/12/22	1	40.00	0	0.00	39.30	1	2,140	0.05%
2020/12/18	3	44.00	0	0.00	44.10	3	2,063	0.15%
2020/12/16	6	43.75	0	0.00	43.45	6	2,015	0.30%
2020/12/15	1	42.00	4	43.05	42.50	-3	1,976	-0.15%
2020/12/14	4	45.55	5	45.96	45.00	-1	1,915	-0.05%
2020/12/11	6	45.14	4	43.75	43.50	2	1,798	0.11%
2020/12/10	3	44.53	12	43.71	44.00	-9	1,692	-0.53%
2020/12/09	5	42.00	3	41.92	41.95	2	1,511	0.13%
2020/12/07	1	38.95	1	38.95	38.90	0	1,386	0.00%
2020/12/04	2	39.78	5	40.16	39.15	-3	1,359	-0.22%
2020/12/03	3	39.23	10	39.49	38.80	-7	1,330	-0.53%
2020/12/02	1	39.45	0	0.00	38.75	1	1,291	0.08%
2020/11/30	4	39.28	0	0.00	39.35	4	1,283	0.31%
2020/11/27	5	38.49	0.1	38.80	39.00	5	1,266	0.39%
2020/11/25	0	0.00	4	38.85	38.00	-4	1,220	-0.33%
2020/11/24	3	39.90	0	0.00	39.00	3	1,171	0.26%
2020/11/23	8	37.24	1	36.70	38.60	7	1,040	0.67%
2020/11/18	0.9	35.00	0	0.00	34.20	0.9	956	0.09%
2020/11/12	1	33.80	0	0.00	34.40	1	769	0.13%
2020/11/10	1	33.05	6	33.05	32.85	-5	686	-0.73%
2020/11/09	6	32.70	0.1	30.90	32.70	6	548	1.08%
2020/10/27	0	0.00	1.1	28.96	29.00	-1.1	426	-0.25%
2020/10/22	1	30.30	0	0.00	29.15	1	423	0.24%
2020/09/23	0	0.00	2	29.10	29.80	-2	468	-0.43%
2020/09/18	1	29.15	0	0.00	29.35	1	463	0.22%
2020/09/03	8	29.50	9	29.68	29.60	-1	435	-0.23%
2020/08/26	0	0.00	1	28.20	28.25	-1	392	-0.25%
2020/07/13	0	0.00	37	25.55	25.60	-37	488	-7.58%
2020/07/10	0	0.00	23	25.25	25.25	-23	487	-4.72%
2020/07/08	0	0.00	2	25.80	25.80	-2	469	-0.43%
2020/07/07	0	0.00	1	25.70	25.70	-1	467	-0.21%
2020/07/02	1	24.50	0	0.00	25.15	1	416	0.24%
2020/06/18	1	23.15	1	23.60	23.80	0	421	0.00%
2020/06/10	1	24.25	1	24.50	24.30	0	529	0.00%
2020/06/09	0	0.00	1	24.55	24.25	-1	536	-0.19%
2020/05/19	1	22.40	0	0.00	21.60	1	490	0.20%
2020/05/13	5	23.00	0	0.00	23.05	5	469	1.06%
2020/05/12	3	23.25	2	23.05	23.35	1	464	0.22%
2020/05/11	1	21.50	2	21.70	22.15	-1	435	-0.23%
2020/05/08	0	0.00	126	21.23	21.20	-126	421	-29.91%	大賣/鉅額交易
2020/05/07	3	20.98	3	21.18	21.05	0	411	0.00%
2020/05/06	0	0.00	1	21.40	21.25	-1	405	-0.25%
2020/05/05	1	21.50	1	21.60	21.50	0	414	0.00%
2020/05/04	1	21.50	1	22.00	21.50	0	412	0.00%
2020/04/30	1	21.80	1	22.00	21.80	0	411	0.00%
2020/04/28	1	21.70	1	22.10	21.75	0	410	0.00%
2020/04/27	1	21.70	0	0.00	22.05	1	416	0.24%
2020/04/22	96	21.11	0	0.00	21.30	96	409	23.43%
2020/04/20	30	21.57	0	0.00	22.10	30	399	7.50%
2020/04/07	0	0.00	1	19.90	19.95	-1	383	-0.26%
2020/03/31	1	19.30	0	0.00	19.00	1	405	0.25%
2020/03/27	0	0.00	1	19.15	19.30	-1	404	-0.25%
2020/03/26	1	18.85	0	0.00	18.85	1	399	0.25%
2020/03/20	15	16.85	0	0.00	16.95	15	379	3.96%
2020/03/18	0	0.00	2	17.20	17.15	-2	348	-0.57%
2020/03/16	10	17.50	0	0.00	17.20	10	302	3.31%
2020/03/10	1	23.45	0	0.00	24.10	1	304	0.33%
2020/03/06	3	25.13	0	0.00	25.00	3	297	1.01%
2020/02/20	1	26.15	0	0.00	26.05	1	284	0.35%
2020/02/03	10	25.55	0	0.00	25.55	10	291	3.43%
2020/01/30	0	0.00	1	27.20	26.70	-1	284	-0.35%
2019/12/16	0	0.00	2	29.83	29.90	-2	320	-0.62%
2019/12/13	0	0.00	1	29.90	29.65	-1	323	-0.31%
2019/12/11	3	30.08	0	0.00	30.05	3	316	0.95%
2019/12/10	0	0.00	2	30.70	30.70	-2	318	-0.63%
2019/12/09	0	0.00	3	31.10	30.80	-3	317	-0.95%
2019/12/06	8	31.04	0	0.00	30.90	8	321	2.49%
2019/12/05	1	29.55	4	31.05	31.50	-3	316	-0.95%
2019/11/27	0	0.00	1	29.90	30.00	-1	398	-0.25%
2019/11/11	8	29.42	0	0.00	29.50	8	513	1.56%
2019/11/08	0	0.00	2	30.25	30.20	-2	510	-0.39%
2019/11/07	12	30.53	9	30.48	30.35	3	510	0.59%
2019/11/06	11	31.04	11	31.36	30.85	0	507	0.00%
2019/11/05	10	31.85	5	32.17	32.00	5	504	0.99%
2019/11/04	5	31.60	0	0.00	31.60	5	510	0.98%
2019/10/18	0	0.00	1	31.75	31.80	-1	545	-0.18%
2019/10/14	0	0.00	5	31.08	30.95	-5	552	-0.90%
2019/09/24	0	0.00	3	33.60	33.30	-3	616	-0.49%
2019/09/20	3	35.18	0	0.00	34.25	3	609	0.49%
2019/09/06	0	0.00	1	34.25	34.30	-1	580	-0.17%
2019/09/05	1	33.90	0.8	33.70	33.75	0.2	569	0.03%
2019/09/03	1	34.70	1	34.95	34.95	0	544	0.00%
2019/08/30	0	0.00	1	34.80	34.50	-1	531	-0.19%
2019/08/29	2	34.00	1	34.00	33.90	1	492	0.20%
2019/08/28	2	33.15	2	33.25	33.15	0	478	0.00%
2019/08/27	1	32.65	1	32.95	32.40	0	471	0.00%
2019/08/26	0	0.00	1	31.20	31.30	-1	463	-0.22%
2019/08/22	5	32.97	5	33.13	32.70	0	463	0.00%
2019/08/21	1	32.15	1	32.80	32.30	0	443	0.00%
2019/08/20	4	32.01	5	32.16	32.20	-1	429	-0.23%
2019/08/19	2	29.80	0	0.00	29.80	2	414	0.48%
2019/08/01	1	33.05	1	32.90	32.90	0	538	0.00%
2019/07/15	0	0.00	1	34.05	34.20	-1	1,227	-0.08%
2019/07/11	1	35.35	0	0.00	35.50	1	1,276	0.08%
2019/07/08	0	0.00	1	35.05	34.95	-1	1,300	-0.08%
2019/07/02	1	35.55	0	0.00	35.50	1	1,414	0.07%
2019/06/11	0	0.00	1	33.15	33.35	-1	2,683	-0.04%
2019/06/10	0	0.00	1	33.10	33.05	-1	2,900	-0.03%
2019/06/06	3	32.90	1	32.95	32.70	2	2,943	0.07%
2019/06/04	0	0.00	1	34.10	33.75	-1	3,048	-0.03%
2019/05/31	1	35.35	0	0.00	35.40	1	3,109	0.03%
2019/05/14	2	35.63	3	35.95	36.50	-1	3,676	-0.03%
2019/05/13	3	36.25	5	36.29	36.15	-2	3,682	-0.05%
2019/05/10	4	36.36	4	37.44	36.35	0	3,680	0.00%
2019/05/09	4	37.94	0	0.00	37.40	4	3,679	0.11%
2019/05/08	5	39.26	4	39.51	39.40	1	3,640	0.03%
2019/05/07	1	41.30	0	0.00	41.20	1	3,616	0.03%
2019/05/03	0	0.00	3	44.27	44.10	-3	3,558	-0.08%
2019/05/02	1	43.70	1	43.85	43.90	0	3,529	0.00%
2019/04/29	2	41.73	0	0.00	42.05	2	3,406	0.06%
2019/04/26	3	43.03	3	43.00	43.10	0	3,381	0.00%
2019/04/25	1	42.75	3	42.92	43.20	-2	3,344	-0.06%
2019/04/24	26	42.44	24	42.55	42.55	2	3,324	0.06%
2019/04/23	5	42.07	2	41.93	41.70	3	3,243	0.09%
2019/04/19	0	0.00	1	41.70	42.25	-1	3,169	-0.03%
2019/04/17	2	43.90	0	0.00	44.00	2	3,145	0.06%
2019/04/11	1	43.70	8	42.65	42.60	-7	3,091	-0.23%
2019/04/10	0	0.00	2	44.55	43.40	-2	3,064	-0.07%
2019/04/09	3	44.87	0	0.00	44.60	3	3,028	0.10%
2019/04/08	5	45.14	15	45.12	44.70	-10	3,021	-0.33%
2019/04/01	33	45.52	18	45.72	45.60	15	2,929	0.51%
2019/03/29	9	46.67	29	46.36	45.70	-20	2,867	-0.70%
2019/03/28	1	46.00	3	46.15	46.30	-2	2,638	-0.08%
2019/03/27	18	45.72	0	0.00	46.30	18	2,561	0.70%
2019/03/26	0	0.00	1	46.40	46.40	-1	2,436	-0.04%
2019/03/25	12	45.85	3	45.65	45.60	9	2,349	0.38%
2019/03/22	1	45.10	0	0.00	46.35	1	2,268	0.04%
2019/03/21	2	45.65	5	45.70	45.40	-3	2,196	-0.14%
2019/03/20	19	45.13	22	45.22	45.80	-3	2,204	-0.14%
2019/03/19	0	0.00	5	44.20	44.40	-5	2,084	-0.24%
2019/03/18	13	43.42	7	43.84	42.90	6	2,016	0.30%
2019/03/15	10	42.91	26	42.22	43.30	-16	1,975	-0.81%
2019/03/14	27	41.97	8	42.58	41.80	19	1,963	0.97%
2019/03/13	7	43.56	6	44.52	42.25	1	2,004	0.05%
2019/03/12	0	0.00	1	42.50	42.00	-1	1,918	-0.05%
2019/03/08	3	40.62	73	40.83	41.00	-70	2,023	-3.46%
2019/03/07	2	40.33	32	40.55	39.75	-30	2,032	-1.48%
2019/02/27	2	38.65	5	38.13	38.10	-3	1,973	-0.15%
2019/02/26	2	38.73	2	38.65	38.65	0	1,957	0.00%
2019/02/21	25	41.45	46	41.70	40.50	-21	1,948	-1.08%
2019/02/20	21	40.61	0	0.00	40.80	21	1,904	1.10%
2019/02/19	3	40.87	0	0.00	40.60	3	1,881	0.16%
2019/02/18	9	40.60	1	40.50	40.85	8	1,842	0.43%
2019/02/15	3	39.70	4	39.43	40.70	-1	1,742	-0.06%
2019/02/14	2	39.15	0	0.00	38.95	2	1,622	0.12%
2019/02/13	2	38.60	3	38.73	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	3	38.35	37.60	-3	1,574	-0.19%
2019/02/11	4	37.60	50	37.50	37.80	-46	1,584	-2.90%
2019/01/30	0	0.00	1	37.00	37.00	-1	1,589	-0.06%
2019/01/21	0	0.00	4	37.10	37.05	-4	1,924	-0.21%
2019/01/18	64	36.98	60	37.57	36.70	4	1,929	0.21%
2019/01/17	0	0.00	1	36.35	36.35	-1	1,939	-0.05%
2019/01/16	1	36.80	0	0.00	36.85	1	1,961	0.05%
2019/01/15	1	35.60	1	36.30	36.30	0	1,962	0.00%
2018/12/14	0	0.00	1	36.20	36.15	-1	2,091	-0.05%
2018/12/13	3	37.32	1	37.55	36.40	2	2,086	0.10%
2018/12/12	0	0.00	1	35.90	36.00	-1	2,028	-0.05%
2018/12/11	1	35.40	0	0.00	35.60	1	2,024	0.05%
2018/12/10	0	0.00	1	35.50	35.30	-1	2,034	-0.05%
2018/12/07	57	36.71	9	36.97	36.70	48	2,046	2.35%
2018/12/06	5	36.99	12	37.38	36.45	-7	2,040	-0.34%
2018/12/05	20	42.11	43	42.44	40.50	-23	1,942	-1.18%
2018/12/04	64	42.65	57	41.62	42.80	7	1,848	0.38%
2018/12/03	1	39.35	0	0.00	38.95	1	1,788	0.06%
2018/11/30	20	38.60	0	0.00	38.45	20	1,823	1.10%
2018/11/27	2	37.40	2	37.20	37.20	0	1,768	0.00%
2018/11/26	0	0.00	1	36.30	36.25	-1	1,792	-0.06%
2018/11/23	2	35.80	2	36.13	35.85	0	1,846	0.00%
2018/11/22	7	37.74	8	38.01	36.75	-1	1,840	-0.05%
2018/11/21	2	37.05	1	37.05	37.05	1	1,803	0.06%
2018/11/16	1	36.50	0	0.00	35.90	1	1,896	0.05%
2018/11/13	0	0.00	1	35.20	35.25	-1	1,899	-0.05%
2018/11/12	0	0.00	1	35.80	35.80	-1	1,919	-0.05%
2018/11/09	0	0.00	2	35.35	35.85	-2	1,929	-0.10%
2018/11/08	4	36.55	2	37.65	35.50	2	1,930	0.10%
2018/11/07	0	0.00	2	36.10	36.00	-2	1,911	-0.10%
2018/11/06	4	35.95	23	35.68	35.30	-19	1,935	-0.98%
2018/11/05	14	39.59	12	39.92	39.10	2	1,941	0.10%
2018/11/02	2	38.70	4	38.90	38.50	-2	1,907	-0.10%
2018/11/01	9	38.46	2	38.33	38.70	7	1,893	0.37%
2018/10/31	11	38.12	8	38.64	38.50	3	1,870	0.16%
2018/10/30	8	37.11	4	37.65	36.50	4	1,914	0.21%
2018/10/29	7	35.34	2	35.80	35.80	5	1,976	0.25%
2018/10/26	1	36.80	1	37.80	35.60	0	2,004	0.00%
2018/10/25	3	36.98	3	37.30	36.75	0	2,052	0.00%
2018/10/24	3	35.65	2	36.13	35.70	1	2,101	0.05%
2018/10/23	4	35.18	3	35.42	34.90	1	2,141	0.05%
2018/10/22	2	34.88	3	35.03	35.25	-1	2,134	-0.05%
2018/10/12	1	31.80	0	0.00	32.55	1	2,236	0.04%
2018/10/04	3	37.80	3	37.90	37.70	0	2,593	0.00%
2018/10/02	2	38.65	2	38.45	37.55	0	2,652	0.00%
2018/09/27	4	37.99	5	38.08	38.15	-1	2,608	-0.04%
2018/09/25	0	0.00	2	36.50	36.35	-2	2,556	-0.08%
2018/09/21	4	36.63	2	37.28	36.30	2	2,558	0.08%
2018/09/12	0	0.00	21	35.14	35.10	-21	2,491	-0.84%
2018/09/11	0	0.00	30	36.15	36.30	-30	2,483	-1.21%
2018/09/10	1	36.50	0	0.00	35.90	1	2,532	0.04%
2018/09/07	36	39.12	11	39.12	38.00	25	2,561	0.98%
2018/09/06	21	38.75	27	39.00	39.20	-6	2,441	-0.25%
2018/09/05	1	38.30	0	0.00	38.55	1	2,402	0.04%
2018/09/04	2	37.73	2	37.95	37.95	0	2,374	0.00%
2018/09/03	0	0.00	1	38.25	37.10	-1	2,365	-0.04%
2018/08/31	20	39.33	1	39.50	38.75	19	2,353	0.81%
2018/08/30	8	38.92	9	39.02	38.90	-1	2,315	-0.04%
2018/08/29	2	37.75	0	0.00	37.90	2	2,276	0.09%
2018/08/28	2	38.10	3	37.73	37.60	-1	2,282	-0.04%
2018/08/27	1	37.60	0	0.00	37.55	1	2,271	0.04%
2018/08/24	14	38.29	32	37.98	37.25	-18	2,257	-0.80%
2018/08/20	0	0.00	4	37.56	37.20	-4	2,252	-0.18%
2018/08/17	7	37.53	3	37.88	37.00	4	2,261	0.18%
2018/08/15	1	36.30	0	0.00	36.05	1	2,221	0.05%
2018/08/13	1	36.80	1	36.40	35.60	0	2,215	0.00%
2018/08/10	3	38.97	32	38.90	38.50	-29	2,175	-1.33%
2018/08/09	21	40.09	3	39.65	40.35	18	2,099	0.86%
2018/08/08	0	0.00	3	39.15	39.00	-3	2,022	-0.15%
2018/08/06	17	39.84	3	39.98	39.55	14	1,971	0.71%
2018/08/03	3	39.30	12	39.48	40.00	-9	1,853	-0.49%
2018/08/02	4	38.65	3	38.97	38.30	1	1,718	0.06%
2018/08/01	16	39.34	6	39.82	39.30	10	1,676	0.60%
2018/07/31	37	38.91	6	38.99	39.00	31	1,586	1.95%
2018/07/30	4	37.73	1	38.00	37.55	3	1,460	0.21%
2018/07/27	0	0.00	8	38.28	38.45	-8	1,389	-0.58%
2018/07/26	10	38.40	8	38.36	38.65	2	1,353	0.15%
2018/07/23	2	35.95	0	0.00	35.70	2	1,221	0.16%
2018/07/20	4	37.16	0	0.00	36.20	4	1,218	0.33%
2018/07/18	0	0.00	2	35.90	35.70	-2	1,214	-0.16%
2018/07/17	2	37.60	0	0.00	36.55	2	1,197	0.17%
2018/07/16	1	36.40	4	37.09	37.55	-3	1,147	-0.26%
2018/07/13	12	37.02	16	37.12	36.85	-4	1,081	-0.37%
2018/07/12	39	36.43	29	36.44	37.60	10	1,021	0.98%
2018/07/11	2	35.85	5	35.83	36.10	-3	790	-0.38%
2018/06/28	0	0.00	1	34.25	33.70	-1	769	-0.13%
2018/06/21	0	0.00	2	36.30	36.25	-2	761	-0.26%
2018/06/19	0	0.00	1	37.25	36.90	-1	750	-0.13%
2018/06/15	6	36.57	6	36.80	36.30	0	691	0.00%
2018/06/08	3	35.65	0	0.00	35.45	3	593	0.51%
2018/05/31	0	0.00	4	34.15	34.10	-4	566	-0.71%
2018/05/29	3	35.80	10	35.76	35.30	-7	563	-1.24%
2018/05/28	1	32.10	1	32.90	34.90	0	481	0.00%
2018/05/25	6	32.25	0	0.00	32.30	6	461	1.30%
2018/04/10	1	33.20	0	0.00	32.25	1	1,404	0.07%
2018/04/02	4	35.10	0	0.00	35.20	4	1,408	0.28%
2018/03/08	0	0.00	1	35.40	35.20	-1	1,796	-0.06%
2018/03/05	0	0.00	1	36.40	36.00	-1	1,850	-0.05%
2018/02/22	0	0.00	10	37.50	37.30	-10	2,431	-0.41%
2018/02/21	0	0.00	10	37.80	37.80	-10	2,473	-0.40%
2018/02/12	20	35.19	0	0.00	35.60	20	2,482	0.81%
2018/02/07	1	38.35	0	0.00	37.50	1	2,697	0.04%
2018/02/05	1	38.60	0	0.00	39.20	1	2,678	0.04%
2018/02/02	0	0.00	5	39.76	39.90	-5	2,688	-0.19%
2018/02/01	51	41.20	68	41.62	39.90	-17	2,693	-0.63%
2018/01/31	10	43.07	10	42.55	41.00	0	2,677	0.00%
2018/01/30	32	42.04	19	42.17	41.90	13	2,455	0.53%
2018/01/29	0	0.00	2	39.75	40.50	-2	2,324	-0.09%
2018/01/24	0	0.00	1	38.15	38.85	-1	2,349	-0.04%
2018/01/23	102	38.51	0	0.00	38.45	102	2,371	4.30%	大買/鉅額交易
2018/01/22	1	37.70	0	0.00	38.10	1	2,403	0.04%
2018/01/18	1	37.55	0	0.00	37.45	1	2,693	0.04%
2018/01/17	0	0.00	12	38.37	37.70	-12	2,897	-0.41%
2018/01/10	2	37.80	0	0.00	37.35	2	3,015	0.07%
2018/01/09	0	0.00	2	37.00	37.00	-2	3,024	-0.07%
2018/01/03	13	39.38	0	0.00	39.45	13	3,127	0.42%
2018/01/02	0	0.00	2	38.60	38.70	-2	3,160	-0.06%