晶宏 (3141)-元富-西松券商分點個股進出

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
98.6
漲跌
▼0.5
漲幅
-0.50%
成交量
918張
產業
上櫃半導體類股
549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

晶宏 (3141)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/06/07	1	99.00	1	99.40	98.60	0	1,172	0.00%
2024/06/06	2	102.00	1	99.10	99.10	1	1,161	0.09%
2024/06/05	1.1	100.29	3	105.00	104.50	-2	1,135	-0.17%
2024/06/04	0	0.00	1	100.00	99.40	-1	1,083	-0.09%
2024/05/29	0	0.00	1	99.90	97.60	-1	1,046	-0.10%
2024/05/28	1	99.00	0	0.00	99.00	1	1,028	0.10%
2024/05/24	0	0.00	3	99.83	100.50	-3	1,004	-0.30%
2024/05/21	2	99.45	2	101.00	99.40	0	944	0.00%
2024/05/20	2	98.20	1	99.60	99.00	1	929	0.11%
2024/05/17	0	0.00	5	99.80	99.50	-5	920	-0.54%
2024/05/16	0	0.00	1	97.70	97.10	-1	873	-0.11%
2024/05/15	3.4	96.69	0	0.00	95.60	3.4	865	0.39%
2024/05/14	2	97.40	11	96.11	95.30	-9	854	-1.05%
2024/05/13	6	97.42	2	93.90	96.00	4	843	0.47%
2024/05/10	3	95.93	6	95.77	95.90	-3	805	-0.37%
2024/05/09	1	92.10	1	91.60	92.00	0	756	0.00%
2024/05/08	5	91.94	2	90.15	91.60	3	747	0.40%
2024/05/07	12	93.01	1	95.10	92.20	11	727	1.51%
2024/04/29	1	83.20	0	0.00	84.60	1	637	0.16%
2024/04/26	3	85.40	3	84.37	83.70	0	635	0.00%
2024/04/25	0	0.00	1	85.20	85.20	-1	627	-0.16%
2024/04/24	2	85.30	3	86.20	86.80	-1	619	-0.16%
2024/04/23	3	82.07	2	83.20	83.80	1	603	0.17%
2024/04/22	2	81.10	12	82.22	81.00	-10	593	-1.68%
2024/04/19	0	0.00	2	79.80	80.20	-2	588	-0.34%
2024/04/18	5	81.64	5	81.20	81.40	0	580	0.00%
2024/04/17	9	82.87	8	83.64	82.80	1	571	0.17%
2024/04/16	3	81.77	2	83.30	82.20	1	559	0.18%
2024/04/15	0	0.00	5	81.40	80.20	-5	530	-0.94%
2024/04/12	10	81.38	6	81.55	82.50	4	526	0.76%
2024/04/10	1	79.00	0	0.00	79.50	1	514	0.19%
2024/03/29	0	0.00	0	78.00	77.90	0	560	0.00%
2024/03/27	0	0.00	1	78.90	78.30	-1	711	-0.14%
2024/03/25	0	0.00	0	78.50	78.00	0	700	0.00%
2024/03/19	1	77.30	0	77.80	76.60	1	709	0.14%
2024/03/15	1	77.80	0	0.00	77.50	1	708	0.14%
2024/03/14	1	80.00	0	0.00	79.50	1	719	0.14%
2024/03/13	1	80.00	0	0.00	78.60	1	732	0.14%
2024/03/12	0	82.80	1	82.60	82.20	-1	735	-0.14%
2024/03/08	0	0.00	3	83.50	82.60	-3	764	-0.39%
2024/03/06	0	88.00	0	0.00	87.80	0	777	0.00%
2024/03/01	0	0.00	1	89.70	89.50	-1	815	-0.12%
2024/02/29	0	0.00	1	90.50	90.80	-1	821	-0.12%
2024/02/27	1	89.50	0	0.00	88.10	1	839	0.12%
2024/02/15	2	88.85	0	0.00	88.30	2	1,026	0.19%
2024/02/02	1	90.40	0	0.00	90.10	1	1,048	0.10%
2024/02/01	0	0.00	3	90.80	90.70	-3	1,077	-0.28%
2024/01/30	0	0.00	2	90.90	90.90	-2	1,086	-0.18%
2024/01/29	1	91.50	0	0.00	92.40	1	1,093	0.09%
2024/01/26	7	94.21	1	92.40	91.90	6	1,093	0.55%
2024/01/24	1	92.50	0	0.00	92.60	1	1,081	0.09%
2024/01/17	1	90.30	0	0.00	90.30	1	1,093	0.09%
2024/01/16	1	92.70	0	0.00	92.50	1	1,088	0.09%
2024/01/15	1	93.30	0	0.00	93.10	1	1,083	0.09%
2024/01/12	1	95.20	0	0.00	93.00	1	1,081	0.09%
2024/01/10	2	94.10	0	0.00	94.00	2	1,077	0.19%
2024/01/03	1	97.30	1	97.80	97.30	0	1,065	0.00%
2024/01/02	1	99.00	0	0.00	99.00	1	1,063	0.09%
2023/12/29	3	99.83	0	0.00	100.00	3	1,064	0.28%
2023/12/28	1	100.50	0	0.00	100.50	1	1,059	0.09%
2023/12/25	31	104.90	25	104.88	102.50	6	1,018	0.59%
2023/12/22	0	0.00	2	103.00	101.50	-2	919	-0.22%
2023/12/12	1	97.00	0	0.00	96.80	1	847	0.12%
2023/12/11	2	98.90	4	99.03	98.60	-2	841	-0.24%
2023/12/08	4	102.50	0	0.00	101.50	4	827	0.48%
2023/12/07	1	104.00	1	101.50	100.50	0	811	0.00%
2023/12/06	0	0.00	2	103.00	104.00	-2	800	-0.25%
2023/12/05	3	101.00	0	0.00	100.50	3	774	0.39%
2023/12/04	0	0.00	4	103.13	103.00	-4	764	-0.52%
2023/12/01	2	102.50	2	102.50	100.00	0	743	0.00%
2023/11/30	2	101.50	64.5	101.17	101.50	-62.5	744	-8.40%
2023/11/24	4	97.80	0	0.00	96.70	4	713	0.56%
2023/11/21	1	99.20	0	0.00	98.50	1	589	0.17%
2023/11/20	0	0.00	6	100.75	99.80	-6	589	-1.02%
2023/11/17	2	98.10	0	0.00	99.20	2	579	0.34%
2023/11/16	0	0.00	0	100.00	99.00	0	555	0.00%
2023/11/15	0	0.00	3	100.33	99.60	-3	542	-0.55%
2023/11/14	5	99.10	4	99.75	98.60	1	525	0.19%
2023/11/10	1	97.60	0	0.00	96.40	1	506	0.20%
2023/11/09	1	97.80	1	97.80	97.80	0	489	0.00%
2023/11/01	1	90.00	1	91.20	91.50	0	513	0.00%
2023/10/12	0	0.00	2	89.50	89.70	-2	1,034	-0.19%
2023/09/15	0	0.00	2	95.60	95.90	-2	1,360	-0.15%
2023/09/14	0	0.00	1	94.40	95.00	-1	1,366	-0.07%
2023/09/08	0	0.00	1	93.10	93.40	-1	1,471	-0.07%
2023/09/07	0	0.00	1	94.40	94.40	-1	1,573	-0.06%
2023/09/05	2	95.00	0	0.00	94.80	2	1,599	0.13%
2023/08/30	1	90.60	0	0.00	89.80	1	1,648	0.06%
2023/08/15	0	0.00	1	85.80	86.90	-1	1,770	-0.06%
2023/08/14	35	85.31	0	0.00	84.10	35	1,788	1.96%
2023/08/10	2	91.00	0	0.00	88.50	2	1,791	0.11%
2023/08/09	0	0.00	5	95.34	94.30	-5	1,787	-0.28%
2023/08/08	1	96.20	30	96.12	96.00	-29	1,783	-1.63%
2023/07/31	0	0.00	1	103.50	103.00	-1	1,825	-0.05%
2023/07/25	1	102.50	1	104.50	103.50	0	2,001	0.00%
2023/07/24	3	104.33	0	0.00	101.50	3	1,997	0.15%
2023/07/21	2	109.50	1	110.00	107.50	1	1,970	0.05%
2023/07/20	8	111.81	8	112.38	111.50	0	1,948	0.00%
2023/07/19	4	108.63	4	110.13	106.00	0	1,806	0.00%
2023/07/17	1	106.00	0	0.00	103.50	1	1,722	0.06%
2023/07/12	2	104.00	0	0.00	103.50	2	1,711	0.12%
2023/07/11	1	108.00	0	0.00	106.50	1	1,731	0.06%
2023/07/10	2	105.50	1	104.50	105.00	1	1,746	0.06%
2023/07/06	1	102.50	0	0.00	102.50	1	1,734	0.06%
2023/07/05	0	0.00	3	103.17	102.00	-3	1,730	-0.17%
2023/07/04	1	101.50	0	0.00	101.50	1	1,730	0.06%
2023/06/15	1	107.00	1	106.00	106.00	0	1,900	0.00%
2023/06/14	1	107.00	2	105.75	107.00	-1	1,908	-0.05%
2023/06/13	28	100.55	4	103.75	105.50	24	1,896	1.27%
2023/06/12	0	0.00	1	99.00	97.80	-1	1,814	-0.06%
2023/06/08	50	96.12	2	95.60	96.70	48	1,838	2.61%
2023/06/06	5	100.00	5	99.60	96.10	0	1,909	0.00%
2023/06/05	10	101.00	12	100.58	100.00	-2	1,907	-0.10%
2023/06/02	2	99.10	0	0.00	99.00	2	1,936	0.10%
2023/06/01	0	0.00	2	99.30	98.70	-2	2,047	-0.10%
2023/05/30	1	99.20	0	0.00	99.60	1	2,384	0.04%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	1	103.00	1	102.50	103.00	0	2,691	0.00%
2023/05/19	7	98.43	0	0.00	98.10	7	2,886	0.24%
2023/05/17	2	100.25	5	99.76	99.90	-3	3,121	-0.10%
2023/05/16	0	0.00	2	97.60	97.10	-2	3,162	-0.06%
2023/05/10	1	98.70	11	98.66	98.70	-10	3,381	-0.30%
2023/05/09	2	99.10	1	98.50	98.20	1	3,448	0.03%
2023/05/08	4	102.25	0	0.00	101.50	4	3,512	0.11%
2023/05/05	55	102.17	15	103.00	102.50	40	3,743	1.07%
2023/05/04	10	105.00	10	104.50	104.50	0	3,934	0.00%
2023/05/03	2	109.25	1	109.50	107.50	1	4,001	0.02%
2023/05/02	29	103.57	49	104.01	109.00	-20	4,034	-0.50%
2023/04/28	0	0.00	51	104.00	104.00	-51	3,959	-1.29%
2023/04/27	0	0.00	34	93.62	94.90	-34	3,956	-0.86%
2023/04/20	3	105.17	6	103.25	102.50	-3	4,309	-0.07%
2023/04/19	1	108.00	3	106.83	106.50	-2	4,461	-0.04%
2023/04/18	4	108.00	0	0.00	107.00	4	4,633	0.09%
2023/04/17	1	108.50	2	109.50	109.50	-1	4,636	-0.02%
2023/04/14	6	109.17	9	110.22	108.00	-3	4,632	-0.06%
2023/04/13	12	111.58	9	111.28	109.00	3	4,620	0.06%
2023/04/12	5	108.00	0	0.00	109.50	5	4,557	0.11%
2023/04/11	0	0.00	2	109.75	109.00	-2	4,550	-0.04%
2023/04/10	1	105.50	1	106.50	106.00	0	4,514	0.00%
2023/04/07	1	104.50	2	104.75	105.00	-1	4,510	-0.02%
2023/04/06	0.2	103.67	0	0.00	104.00	0.2	4,502	0.00%
2023/03/30	0	0.00	0	107.50	105.00	0	4,493	0.00%
2023/03/28	1	105.50	0	0.00	105.50	1	4,488	0.02%
2023/03/24	0	0.00	0	112.00	111.50	0	4,458	0.00%
2023/03/22	4	110.88	3	111.50	110.00	1	4,459	0.02%
2023/03/21	5	108.50	6	109.67	112.00	-1	4,412	-0.02%
2023/03/20	1	105.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	0	0.00	8	105.44	104.50	-8	4,363	-0.18%
2023/03/16	9.3	104.06	1	107.50	104.00	8.2	4,356	0.19%
2023/03/13	1.1	110.41	0	0.00	110.50	1.1	4,414	0.02%
2023/03/10	0.1	112.50	0	0.00	114.00	0.1	4,473	0.00%
2023/03/09	32	120.27	30	116.50	116.50	2	4,517	0.04%
2023/03/07	31	118.47	30	117.50	117.50	1	4,518	0.02%
2023/03/06	1	119.00	0	0.00	118.50	1	4,509	0.02%
2023/03/03	37	118.05	41	118.06	119.50	-4	4,473	-0.09%
2023/03/02	18	113.03	19	111.66	111.00	-1	4,264	-0.02%
2023/02/24	5	108.90	5	108.40	108.00	0	4,267	0.00%
2023/02/23	1	112.50	10	112.10	113.00	-9	4,232	-0.21%
2023/02/22	32	111.31	19	110.63	110.50	13	4,310	0.30%
2023/02/21	28	116.32	29	116.05	115.00	-1	4,389	-0.02%
2023/02/20	17	114.03	37	113.81	113.50	-20	4,343	-0.46%
2023/02/17	20	111.53	3	110.67	113.00	17	4,303	0.40%
2023/02/16	9	109.39	5	109.40	110.50	4	4,227	0.09%
2023/02/15	1	103.00	2	102.25	103.00	-1	4,119	-0.02%
2023/02/14	1	102.00	1	103.50	102.00	0	4,194	0.00%
2023/02/13	1	100.50	2	101.00	100.50	-1	4,353	-0.02%
2023/02/10	2	101.25	1	103.50	101.00	1	4,460	0.02%
2023/02/09	2	108.75	1	108.00	106.00	1	4,453	0.02%
2023/02/07	0	0.00	3	104.00	105.00	-3	4,452	-0.07%
2023/02/06	2	105.00	32	102.63	102.50	-30	4,448	-0.67%
2023/02/03	56	105.84	26	105.56	104.50	30	4,397	0.68%
2023/02/02	6	101.37	7	100.59	105.00	-1	4,184	-0.02%
2023/02/01	4	96.00	2	95.55	95.50	2	3,998	0.05%
2023/01/31	2	96.45	2	92.85	96.30	0	3,953	0.00%
2023/01/17	2	89.55	3	89.67	89.00	-1	3,897	-0.03%
2023/01/13	2	88.70	11	90.70	88.20	-9	3,939	-0.23%
2023/01/12	10	89.87	0	0.00	89.60	10	3,947	0.25%
2023/01/11	1	92.70	1	93.50	93.30	0	3,924	0.00%
2023/01/10	14	93.24	12	93.16	93.40	2	3,892	0.05%
2023/01/09	22	91.02	21	90.22	89.50	1	3,727	0.03%
2023/01/06	17	86.72	20	86.62	88.60	-3	3,600	-0.08%
2023/01/05	1	81.20	1	82.00	80.80	0	3,477	0.00%
2023/01/04	1	80.60	1	81.00	80.60	0	3,541	0.00%
2023/01/03	2	80.20	1	80.60	79.60	1	3,595	0.03%
2022/12/29	2	77.95	2	77.60	78.10	0	3,719	0.00%
2022/12/28	1	77.10	0	0.00	77.10	1	3,791	0.03%
2022/12/27	2	81.00	0	0.00	80.80	2	3,825	0.05%
2022/12/23	1	79.90	3	79.90	79.90	-2	3,919	-0.05%
2022/12/21	0	0.00	2	80.60	78.60	-2	4,022	-0.05%
2022/12/20	1	85.00	0	0.00	79.70	1	4,087	0.02%
2022/12/16	1	86.70	0	0.00	86.20	1	4,207	0.02%
2022/12/06	0	0.00	8	92.64	89.80	-8	4,352	-0.18%
2022/12/05	5	95.56	0	0.00	95.10	5	4,360	0.11%
2022/12/02	3	96.10	3	94.70	94.60	0	4,384	0.00%
2022/12/01	36	94.93	33	93.54	93.30	3	4,410	0.07%
2022/11/30	0	0.00	10	91.29	92.30	-10	4,452	-0.22%
2022/11/29	41	91.46	31	90.13	90.10	10	4,488	0.22%
2022/11/28	0	0.00	2	92.40	91.50	-2	4,557	-0.04%
2022/11/25	31	92.96	31	91.93	91.90	0	4,595	0.00%
2022/11/24	36	90.73	34	91.34	91.40	2	4,603	0.04%
2022/11/23	31	90.07	33	89.18	89.10	-2	4,570	-0.04%
2022/11/22	2	90.50	3	89.83	88.90	-1	4,604	-0.02%
2022/11/21	0	0.00	2	89.60	88.80	-2	4,610	-0.04%
2022/11/18	2	90.00	5	92.20	90.00	-3	4,713	-0.06%
2022/11/17	13	92.36	8	92.19	92.00	5	4,669	0.11%
2022/11/16	4	89.75	6	89.37	90.30	-2	4,641	-0.04%
2022/11/15	2	86.55	0	0.00	88.00	2	4,765	0.04%
2022/11/14	2	87.95	2	87.80	87.70	0	5,278	0.00%
2022/11/11	4	89.20	4	87.40	87.00	0	5,577	0.00%
2022/11/10	4	88.58	2	87.95	87.00	2	5,553	0.04%
2022/11/09	25	88.29	29	88.39	89.80	-4	5,557	-0.07%
2022/11/08	37	87.09	39	86.80	83.80	-2	5,486	-0.04%
2022/11/07	6	82.60	7	81.30	82.20	-1	5,470	-0.02%
2022/11/04	4	79.03	7	80.61	79.30	-3	5,454	-0.05%
2022/11/03	6	82.92	3	82.40	83.10	3	5,415	0.06%
2022/11/02	2	82.40	1	82.30	81.70	1	5,434	0.02%
2022/11/01	0	0.00	1	79.90	80.50	-1	5,467	-0.02%
2022/10/28	3	77.50	3	77.90	76.60	0	5,665	0.00%
2022/10/27	18	77.88	21	78.02	78.80	-3	5,736	-0.05%
2022/10/26	1	76.10	1	78.40	73.40	0	5,733	0.00%
2022/10/24	2	80.75	6	80.07	79.70	-4	5,807	-0.07%
2022/10/21	5	79.86	2	80.60	76.60	3	5,886	0.05%
2022/10/20	2	79.80	1	80.40	79.50	1	5,968	0.02%
2022/10/18	1	81.80	1	81.50	81.50	0	6,011	0.00%
2022/10/17	14	81.56	4	81.68	81.50	10	6,078	0.16%
2022/10/14	5	77.10	4	77.30	78.50	1	6,127	0.02%
2022/10/13	6	78.22	7	75.10	72.90	-1	6,167	-0.02%
2022/10/12	3	79.63	5	78.70	77.00	-2	6,154	-0.03%
2022/10/11	1	82.20	2	82.20	78.90	-1	6,158	-0.02%
2022/10/07	1	90.50	0	0.00	87.60	1	6,231	0.02%
2022/10/06	4	88.05	5	86.22	89.90	-1	6,277	-0.02%
2022/10/05	44	93.55	63	90.94	90.50	-19	6,227	-0.31%
2022/10/04	20	92.50	0	0.00	91.20	20	6,224	0.32%
2022/10/03	2	90.00	2	89.35	90.00	0	6,259	0.00%
2022/09/30	4	85.38	4	83.58	88.20	0	6,320	0.00%
2022/09/29	2	87.35	0	0.00	86.00	2	6,368	0.03%
2022/09/28	2	85.75	0	0.00	85.40	2	6,401	0.03%
2022/09/27	1	93.10	0	0.00	93.30	1	6,397	0.02%
2022/09/26	2	92.00	2	96.95	91.40	0	6,359	0.00%
2022/09/23	4	103.63	3	104.17	101.50	1	6,376	0.02%
2022/09/22	1	108.00	0	0.00	108.00	1	6,413	0.02%
2022/09/21	0	0.00	1	107.50	108.00	-1	6,444	-0.02%
2022/09/20	4	109.25	3	109.33	109.50	1	6,477	0.02%
2022/09/19	1	106.00	0	0.00	106.00	1	6,502	0.02%
2022/09/15	3	110.83	3	110.17	109.50	0	6,619	0.00%
2022/09/14	5	108.50	6	109.33	113.00	-1	6,642	-0.02%
2022/09/13	6	111.75	7	113.14	110.00	-1	6,639	-0.02%
2022/09/12	6	113.33	16	113.00	112.00	-10	6,693	-0.15%
2022/09/08	6	112.75	6	112.83	113.00	0	6,691	0.00%
2022/09/07	18	109.61	20	108.65	110.00	-2	6,690	-0.03%
2022/09/06	25	115.22	20	118.50	114.00	5	6,643	0.08%
2022/09/05	13	127.58	13	128.04	126.50	0	6,632	0.00%
2022/09/02	4	129.75	4	131.25	130.50	0	6,630	0.00%
2022/09/01	4	127.00	5	130.50	127.00	-1	6,570	-0.02%
2022/08/31	6	130.75	3	129.67	132.50	3	6,536	0.05%
2022/08/30	36	126.97	32	126.63	126.50	4	6,515	0.06%
2022/08/29	4	126.25	4	124.25	126.00	0	6,545	0.00%
2022/08/26	5	130.20	3	129.83	130.00	2	6,551	0.03%
2022/08/25	23	130.98	27	129.98	130.00	-4	6,565	-0.06%
2022/08/24	36	129.51	34	125.85	125.50	2	6,568	0.03%
2022/08/23	7	128.07	11	129.00	128.50	-4	6,608	-0.06%
2022/08/22	32	136.48	27	132.83	132.00	5	6,710	0.07%
2022/08/19	79	145.82	80	145.58	139.00	-1	6,722	-0.01%
2022/08/18	110	135.61	113	135.97	138.50	-3	6,325	-0.05%	大買/大賣/
2022/08/17	2	125.25	6	126.75	126.00	-4	6,320	-0.06%
2022/08/16	31	125.53	32	124.63	124.50	-1	6,369	-0.02%
2022/08/15	70	120.27	66	123.80	124.00	4	6,398	0.06%
2022/08/12	38	111.37	34	117.37	117.50	4	6,581	0.06%
2022/08/11	38	111.89	30	109.50	109.50	8	6,634	0.12%
2022/08/10	0	0.00	1	111.00	109.50	-1	6,888	-0.01%
2022/08/09	32	112.56	33	112.92	113.00	-1	7,051	-0.01%
2022/08/08	31	113.87	31	114.98	115.00	0	7,097	0.00%
2022/08/05	42	114.46	44	113.03	113.00	-2	7,111	-0.03%
2022/08/04	23	111.78	53	112.48	113.00	-30	7,201	-0.42%
2022/08/03	5	122.60	3	119.67	117.00	2	7,505	0.03%
2022/08/02	3	123.00	3	123.67	126.00	0	7,568	0.00%
2022/08/01	8	126.25	22	126.11	127.50	-14	7,579	-0.18%
2022/07/29	6	125.58	5	125.40	124.50	1	7,605	0.01%
2022/07/28	19	127.63	12	125.96	125.00	7	7,722	0.09%
2022/07/27	6	127.00	1	124.00	128.00	5	7,720	0.06%
2022/07/26	32	129.31	52	127.96	128.00	-20	7,765	-0.26%
2022/07/25	2	130.50	42	132.00	132.00	-40	7,825	-0.51%
2022/07/22	113	134.43	52	132.63	135.00	61	7,858	0.78%	大買/
2022/07/21	37	130.51	38	129.79	131.50	-1	7,850	-0.01%
2022/07/20	7	125.43	8	125.44	123.50	-1	7,768	-0.01%
2022/07/19	1	120.00	2	120.75	120.00	-1	7,765	-0.01%
2022/07/18	35	122.77	31	120.55	120.50	4	7,815	0.05%
2022/07/15	56	119.54	54	120.85	120.50	2	7,774	0.03%
2022/07/14	31	110.06	34	115.24	116.00	-3	7,705	-0.04%
2022/07/13	5	111.10	5	110.60	109.00	0	7,669	0.00%
2022/07/12	15	107.23	10	109.00	106.00	5	7,685	0.07%
2022/07/11	58	113.97	59	113.31	113.50	-1	7,697	-0.01%
2022/07/08	41	115.10	41	115.84	115.50	0	7,672	0.00%
2022/07/07	11	106.50	17	107.79	111.50	-6	7,631	-0.08%
2022/07/06	13	117.65	9	114.78	108.00	4	7,596	0.05%
2022/07/05	1	119.50	0	0.00	118.00	1	7,600	0.01%
2022/07/04	0	0.00	1	126.00	122.00	-1	7,592	-0.01%
2022/07/01	1	131.00	1	123.00	123.50	0	7,623	0.00%
2022/06/30	18	136.78	19	137.89	135.50	-1	7,573	-0.01%
2022/06/29	1	143.50	7	142.79	146.00	-6	7,543	-0.08%
2022/06/28	3	143.67	2	142.50	142.50	1	7,576	0.01%
2022/06/27	13	146.12	12	146.00	146.00	1	7,637	0.01%
2022/06/24	9	136.78	8	137.56	137.00	1	7,733	0.01%
2022/06/23	5	134.70	5	135.20	134.50	0	7,808	0.00%
2022/06/22	3	136.83	0	0.00	134.50	3	7,990	0.04%
2022/06/20	12	143.29	11	144.59	140.00	1	8,453	0.01%
2022/06/16	3	151.00	7	158.14	150.50	-4	8,501	-0.05%
2022/06/15	13	157.46	0	0.00	156.50	13	8,745	0.15%
2022/06/14	21	158.29	23	159.37	160.00	-2	8,791	-0.02%
2022/06/13	4	164.50	3	165.67	162.50	1	8,771	0.01%
2022/06/10	3	170.50	4	168.88	172.00	-1	8,855	-0.01%
2022/06/09	1	173.00	4	172.63	172.50	-3	8,858	-0.03%
2022/06/08	26	173.79	24	172.02	171.50	2	8,880	0.02%
2022/06/07	4	172.50	4	168.75	173.50	0	8,855	0.00%
2022/06/06	12	174.25	13	170.58	169.50	-1	8,830	-0.01%
2022/06/02	3	174.00	3	175.00	173.00	0	8,881	0.00%
2022/06/01	54	180.29	52	179.18	178.50	2	8,867	0.02%
2022/05/31	39	178.81	43	176.55	176.00	-4	8,901	-0.04%
2022/05/30	53	180.70	48	178.67	177.00	5	8,856	0.06%
2022/05/27	71	172.68	69	176.34	177.00	2	8,702	0.02%
2022/05/26	47	169.13	44	169.05	168.50	3	8,518	0.04%
2022/05/25	126	168.33	127	170.18	170.00	-1	8,405	-0.01%	大買/大賣/
2022/05/24	10	161.20	14	161.46	160.00	-4	8,156	-0.05%
2022/05/23	10	164.65	12	166.21	163.50	-2	8,088	-0.02%
2022/05/20	45	169.78	41	172.15	169.00	4	8,008	0.05%
2022/05/19	35	163.30	37	164.97	166.50	-2	7,751	-0.03%
2022/05/18	14	170.25	8	169.19	168.00	6	7,625	0.08%
2022/05/17	23	166.13	26	165.50	168.50	-3	7,429	-0.04%
2022/05/16	0	0.00	2	156.50	153.50	-2	7,359	-0.03%
2022/05/13	6	155.33	7	155.71	155.50	-1	7,322	-0.01%
2022/05/12	29	156.45	29	153.79	151.00	0	7,353	0.00%
2022/05/11	176	155.24	177	156.09	157.00	-1	7,302	-0.01%	大買/大賣/
2022/05/10	19	144.39	30	143.28	151.50	-11	7,123	-0.15%
2022/05/09	7	140.43	33	138.74	138.00	-26	7,080	-0.37%
2022/05/06	23	145.02	22	146.32	147.00	1	7,092	0.01%
2022/05/05	39	149.78	22	149.50	151.50	17	7,074	0.24%
2022/05/04	64	141.25	50	142.02	143.00	14	6,987	0.20%
2022/05/03	17	135.94	21	136.33	143.00	-4	7,039	-0.06%
2022/04/29	23	136.13	7	134.36	132.00	16	7,116	0.22%
2022/04/28	2	127.50	12	129.96	130.50	-10	7,141	-0.14%
2022/04/27	14	125.21	13	125.96	132.50	1	7,184	0.01%
2022/04/26	4	134.38	5	132.90	132.00	-1	7,250	-0.01%
2022/04/25	9	135.61	15	135.30	133.00	-6	7,405	-0.08%
2022/04/22	2	145.75	2	141.00	140.50	0	7,538	0.00%
2022/04/21	4	152.88	2	153.50	151.50	2	7,636	0.03%
2022/04/19	26	154.62	26.3	148.75	148.50	-0.3	7,994	0.00%
2022/04/18	0	0.00	0.3	155.50	151.50	-0.3	8,200	0.00%
2022/04/15	11	155.73	11	156.68	154.50	0	8,436	0.00%
2022/04/14	7	165.50	2	163.50	165.50	5	8,440	0.06%
2022/04/13	1	160.00	1	158.00	163.00	0	8,457	0.00%
2022/04/12	11	160.91	18.1	156.46	161.00	-7.1	8,545	-0.08%
2022/04/11	1	163.50	2	165.25	159.00	-1	8,611	-0.01%
2022/04/08	0.1	173.00	0	0.00	173.00	0.1	8,645	0.00%
2022/04/07	29	176.95	27	172.13	169.00	2	8,653	0.02%
2022/04/06	10.1	178.25	10	179.50	177.00	0.1	8,688	0.00%
2022/03/31	22.1	186.92	22	185.61	185.50	0.1	8,824	0.00%
2022/03/30	15.2	190.37	15	190.20	185.00	0.2	8,982	0.00%
2022/03/29	87	190.99	81	188.38	187.50	6	8,935	0.07%
2022/03/28	37	181.69	37	182.20	187.00	0	8,847	0.00%
2022/03/25	44.1	191.10	44	186.85	187.00	0.1	8,859	0.00%
2022/03/24	219	195.07	218	195.21	191.50	1	8,871	0.01%	大買/大賣/
2022/03/23	2	183.50	5	185.10	185.00	-3	8,770	-0.03%
2022/03/22	20	175.00	20	176.00	176.00	0	8,808	0.00%
2022/03/21	49	173.47	49	173.88	173.50	0	8,875	0.00%
2022/03/18	22	167.66	24	168.58	172.50	-2	8,872	-0.02%
2022/03/17	4	158.38	7	157.14	164.00	-3	8,750	-0.03%
2022/03/16	10	151.40	6	150.67	149.50	4	8,824	0.05%
2022/03/15	1	153.50	1.1	154.41	150.50	-0.1	8,942	0.00%
2022/03/14	3	163.83	2	167.00	164.00	1	8,973	0.01%
2022/03/11	3	168.50	18	168.19	167.50	-15	9,130	-0.16%
2022/03/10	20	171.00	8	171.38	167.50	12	9,201	0.13%
2022/03/09	8.1	167.75	6	165.92	163.00	2.1	9,314	0.02%
2022/03/08	0	0.00	1	166.00	162.50	-1	9,507	-0.01%
2022/03/07	0	181.00	5	185.00	178.00	-5	9,581	-0.05%
2022/03/04	28	199.93	30	200.63	194.00	-2	9,655	-0.02%
2022/03/03	15	189.97	12	188.92	187.00	3	9,664	0.03%
2022/03/02	1	187.50	4	187.50	192.00	-3	9,761	-0.03%
2022/03/01	2	190.25	3	189.83	190.50	-1	9,832	-0.01%
2022/02/25	14	188.64	11	186.73	186.50	3	9,980	0.03%
2022/02/24	6	186.33	7	190.14	184.00	-1	10,018	-0.01%
2022/02/23	3	194.50	3	193.17	196.50	0	10,142	0.00%
2022/02/22	10	190.00	8	189.75	187.50	2	10,248	0.02%
2022/02/21	2	194.75	2	194.75	197.50	0	10,559	0.00%
2022/02/18	3	194.50	3	196.00	194.50	0	10,631	0.00%
2022/02/17	2	197.00	13	196.19	196.00	-11	10,866	-0.10%
2022/02/16	34	198.18	33	198.02	197.50	1	11,277	0.01%
2022/02/15	10	194.45	10	193.80	190.50	0	11,642	0.00%
2022/02/14	14	197.89	31.1	192.90	192.00	-17.1	11,939	-0.14%
2022/02/11	33	203.50	37	207.57	209.50	-4	11,991	-0.03%
2022/02/10	73	205.99	67	206.78	202.00	6	11,994	0.05%
2022/02/09	46	199.52	12	199.88	199.50	34	11,818	0.29%
2022/02/08	7	189.36	7	191.50	193.50	0	11,875	0.00%
2022/02/07	8	185.50	6	186.25	190.00	2	11,956	0.02%
2022/01/26	6	183.83	19	183.89	182.00	-13	12,215	-0.11%
2022/01/25	20	187.68	9	184.22	183.50	11	12,567	0.09%
2022/01/24	72	187.44	71	187.19	190.00	1	12,528	0.01%
2022/01/21	30	190.02	46	185.24	182.50	-16	12,701	-0.13%
2022/01/20	45	194.03	41	195.23	197.00	4	13,096	0.03%
2022/01/19	21	198.29	177	197.58	195.00	-156	13,492	-1.16%	大賣/鉅額交易
2022/01/18	45.1	211.15	53	206.88	203.00	-7.9	13,717	-0.06%
2022/01/17	59	205.20	48	205.48	209.50	11	14,109	0.08%
2022/01/14	25	194.48	23	191.46	202.00	2	14,300	0.01%
2022/01/13	71	195.19	129	196.21	198.50	-58	14,385	-0.40%	大賣/
2022/01/12	43	208.85	53	206.21	203.50	-10	14,349	-0.07%
2022/01/11	56	208.52	63	209.40	213.00	-7	14,600	-0.05%
2022/01/10	154	211.16	138	210.99	211.50	16	14,675	0.11%	大買/大賣/
2022/01/07	32	248.63	27	248.30	232.00	5	14,508	0.03%
2022/01/06	8	255.50	25	255.06	257.50	-17	14,667	-0.12%
2022/01/05	50	261.92	40	262.61	261.00	10	14,865	0.07%
2022/01/04	24	263.71	12	263.04	270.00	12	15,002	0.08%
2022/01/03	45	262.94	38	261.50	256.00	7	15,228	0.05%
2021/12/30	45	254.37	10	255.00	255.00	35	15,153	0.23%
2021/12/29	7	244.14	7	244.50	252.00	0	15,132	0.00%
2021/12/28	3	250.83	4	255.00	252.00	-1	15,073	-0.01%
2021/12/27	18.3	254.10	4	253.38	251.00	14.3	15,018	0.10%
2021/12/24	71	268.07	46	270.15	262.50	25	14,925	0.17%
2021/12/23	13	266.65	23	264.70	263.00	-10	14,687	-0.07%
2021/12/22	2	270.25	4	268.38	264.00	-2	14,658	-0.01%
2021/12/21	32	268.42	13	267.23	268.00	19	14,602	0.13%
2021/12/20	146	273.05	104	274.81	262.00	42	14,469	0.29%	大買/大賣/
2021/12/17	166.2	275.94	82	277.07	273.50	84.2	14,228	0.59%	大買/
2021/12/16	105	282.88	136	282.19	292.50	-31	14,218	-0.22%	大買/大賣/
2021/12/15	20	265.43	20	265.85	266.00	0	14,045	0.00%
2021/12/14	77	258.88	10	256.00	260.00	67	14,241	0.47%
2021/12/13	26	265.06	27	265.69	263.50	-1	14,216	-0.01%
2021/12/10	29	264.95	31	265.53	271.00	-2	14,180	-0.01%
2021/12/09	31	264.23	32	265.41	260.00	-1	14,208	-0.01%
2021/12/08	24	261.92	25	262.24	258.00	-1	14,218	-0.01%
2021/12/07	54	255.31	59	255.93	254.50	-5	14,244	-0.04%
2021/12/06	32	240.23	31	239.29	248.00	1	14,332	0.01%
2021/12/03	11	238.23	11	238.82	245.50	0	14,692	0.00%
2021/12/02	57	235.12	65	235.95	231.50	-8	14,818	-0.05%
2021/12/01	50	230.93	39	231.28	227.00	11	15,225	0.07%
2021/11/30	29	246.64	28	246.64	242.00	1	15,846	0.01%
2021/11/29	96	240.23	95	240.96	249.50	1	16,507	0.01%
2021/11/26	33	237.00	36	238.06	236.50	-3	16,869	-0.02%
2021/11/25	48	253.04	56	252.90	246.50	-8	16,838	-0.05%
2021/11/24	83	260.94	80	261.47	262.50	3	16,787	0.02%
2021/11/23	33	256.21	24	258.02	255.00	9	16,938	0.05%
2021/11/22	122	263.46	135	262.75	262.00	-13	16,965	-0.08%	大買/大賣/
2021/11/19	47	255.81	43	254.92	250.00	4	16,986	0.02%
2021/11/18	49	258.84	51	261.02	252.50	-2	17,201	-0.01%
2021/11/17	15	246.57	11	246.59	247.00	4	17,087	0.02%
2021/11/16	94	247.12	98.1	247.47	242.50	-4.1	17,214	-0.02%
2021/11/15	209	269.64	195	269.15	251.50	14	17,306	0.08%	大買/大賣/
2021/11/12	164	271.33	195	271.71	267.00	-31	17,396	-0.18%	大買/大賣/
2021/11/11	229	247.63	210	251.17	256.50	19	17,405	0.11%	大買/大賣/
2021/11/10	57	223.86	66	226.11	233.50	-9	17,389	-0.05%
2021/11/09	48	220.52	52	221.63	218.50	-4	17,384	-0.02%
2021/11/08	32	218.31	16	217.94	213.50	16	17,422	0.09%
2021/11/05	30.1	215.95	36	217.57	223.50	-5.9	17,532	-0.03%
2021/11/04	41	220.50	51.3	220.28	216.50	-10.3	17,577	-0.06%
2021/11/03	139.3	226.42	140	228.36	227.50	-0.8	17,627	0.00%	大買/大賣/
2021/11/02	102	240.18	117	239.80	225.50	-15	17,412	-0.09%	大買/大賣/
2021/11/01	35	235.24	39	229.17	237.50	-4	17,261	-0.02%
2021/10/29	138	222.67	121	223.33	216.00	17	17,281	0.10%	大買/大賣/
2021/10/28	197	224.77	189	224.85	221.00	8	17,126	0.05%	大買/大賣/
2021/10/27	151	208.33	157	209.34	220.00	-6	16,684	-0.04%	大買/大賣/
2021/10/26	118	203.77	120	205.05	209.00	-2	16,340	-0.01%	大買/大賣/
2021/10/25	394	195.20	360	195.60	190.00	34	16,169	0.21%	大買/大賣/
2021/10/22	137	184.89	374	179.70	189.00	-237	15,823	-1.50%	大買/大賣/鉅額交易
2021/10/21	135	176.53	122	176.88	172.00	13	15,956	0.08%	大買/大賣/
2021/10/20	21	175.64	20	177.78	181.50	1	15,725	0.01%
2021/10/19	258	174.93	125	176.05	175.00	133	15,928	0.84%	大買/大賣/鉅額交易
2021/10/18	35	165.59	43	165.72	170.00	-8	15,604	-0.05%
2021/10/15	38	157.09	37	156.95	158.50	1	15,388	0.01%
2021/10/14	51	148.06	69	149.25	154.00	-18	15,481	-0.12%
2021/10/13	108	159.13	85	158.81	153.00	23	15,368	0.15%	大買/
2021/10/12	136	167.64	134	168.54	169.50	2	15,166	0.01%	大買/大賣/
2021/10/08	63	167.11	70	167.43	167.50	-7	14,925	-0.05%
2021/10/07	30	156.77	9	157.00	158.00	21	14,627	0.14%
2021/10/06	14	146.11	7	146.00	147.50	7	14,677	0.05%
2021/10/05	5	140.10	6	140.17	142.50	-1	14,695	-0.01%
2021/10/04	6	138.92	2	139.25	137.00	4	14,717	0.03%
2021/10/01	14	140.79	15	152.30	141.00	-1	14,740	-0.01%
2021/09/30	20	155.00	0	0.00	156.00	20	14,707	0.14%
2021/09/29	10	157.00	24	157.81	152.00	-14	14,736	-0.10%
2021/09/28	22	165.48	1	168.00	163.50	21	14,761	0.14%
2021/09/27	8	171.94	0	0.00	169.50	8	14,983	0.05%
2021/09/24	10	168.20	0.2	170.00	174.00	9.8	15,356	0.06%
2021/09/23	54	171.36	58	171.47	170.00	-4	15,596	-0.03%
2021/09/22	11	165.27	6	165.17	164.00	5	15,668	0.03%
2021/09/17	75	170.17	80	171.56	169.00	-5	15,866	-0.03%
2021/09/16	21	162.83	23	162.13	163.00	-2	15,765	-0.01%
2021/09/15	24	159.71	18	158.94	162.00	6	15,751	0.04%
2021/09/14	30	164.25	37	164.91	164.50	-7	15,986	-0.04%
2021/09/13	20	162.63	28	162.16	160.00	-8	15,957	-0.05%
2021/09/10	22	161.82	13	160.62	159.00	9	15,928	0.06%
2021/09/09	107	157.52	102	157.51	162.00	5	16,123	0.03%	大買/大賣/
2021/09/08	229	156.28	470	154.96	152.50	-241	16,058	-1.50%	大買/大賣/鉅額交易
2021/09/07	131.1	167.48	131	171.11	162.00	0.1	15,727	0.00%	大買/大賣/
2021/09/06	451.1	178.59	441	179.34	180.00	10.1	15,644	0.06%	大買/大賣/
2021/09/03	300	177.29	210	178.04	180.00	90	15,399	0.58%	大買/大賣/
2021/09/02	383	171.58	384.1	172.85	164.00	-1.1	14,729	-0.01%	大買/大賣/
2021/09/01	172	162.66	71	163.81	169.50	101	14,456	0.70%	大買/鉅額交易
2021/08/31	4	149.50	11	152.27	154.50	-7	14,267	-0.05%
2021/08/30	12	149.25	13	151.19	150.00	-1	14,351	-0.01%
2021/08/27	41	154.65	50.2	156.10	151.00	-9.2	14,564	-0.06%
2021/08/26	9	150.39	14	150.39	151.00	-5	14,596	-0.03%
2021/08/25	82	150.49	73	148.64	149.00	9	14,735	0.06%
2021/08/24	87	153.73	62	153.48	148.50	25	14,791	0.17%
2021/08/23	16	142.09	26	145.17	146.50	-10	14,520	-0.07%
2021/08/20	68	135.53	51	135.60	137.50	17	14,301	0.12%
2021/08/19	76	134.82	85	133.48	129.00	-9	14,052	-0.06%
2021/08/18	224	128.33	217	128.20	137.00	7	13,721	0.05%	大買/大賣/
2021/08/17	90	137.20	90	136.24	131.00	0	13,199	0.00%
2021/08/16	70	132.07	75	132.12	132.50	-5	12,715	-0.04%
2021/08/13	23	133.02	28	132.14	127.00	-5	12,375	-0.04%
2021/08/12	38	139.50	35	140.30	141.00	3	12,249	0.02%
2021/08/11	42.1	139.38	71	141.26	136.50	-29	12,149	-0.24%
2021/08/10	17.1	146.34	28	147.07	151.50	-11	11,985	-0.09%
2021/08/09	26.1	157.38	23	160.37	151.50	3.1	11,807	0.03%
2021/08/06	7.1	167.87	18	167.75	168.00	-11	11,653	-0.09%
2021/08/05	46	169.72	40	170.01	166.00	6	11,577	0.05%
2021/08/04	14	166.29	9	165.72	167.00	5	11,345	0.04%
2021/08/03	43	170.15	28	171.43	170.00	15	11,247	0.13%
2021/08/02	29	161.02	7	162.50	160.50	22	11,043	0.20%
2021/07/30	24	166.25	21	167.79	160.50	3	10,997	0.03%
2021/07/29	50	161.51	51	162.13	165.50	-1	10,898	-0.01%
2021/07/28	35	157.56	27	158.30	156.00	8	10,689	0.07%
2021/07/27	401	176.70	400	177.62	167.00	1	10,490	0.01%	大買/大賣/
2021/07/23	76	164.59	68	167.04	168.50	8	10,025	0.08%
2021/07/22	2	155.00	19	152.76	159.50	-17	9,615	-0.18%
2021/07/21	21	147.86	11	145.27	145.00	10	9,548	0.10%
2021/07/20	32	147.00	32	147.64	144.50	0	9,467	0.00%
2021/07/19	29	148.95	26	148.37	146.50	3	9,284	0.03%
2021/07/16	10	156.55	11	157.14	156.00	-1	9,194	-0.01%
2021/07/15	9	149.56	22	150.82	153.50	-13	9,212	-0.14%
2021/07/14	13	137.15	9	140.17	140.00	4	9,226	0.04%
2021/07/13	13	147.77	7	141.43	138.00	6	9,226	0.07%
2021/07/12	14	155.29	0	0.00	153.00	14	9,215	0.15%
2021/07/09	13	161.69	16	162.44	159.00	-3	9,217	-0.03%
2021/07/08	7	158.36	18	152.56	160.50	-11	9,254	-0.12%
2021/07/07	6	144.92	7	148.43	146.00	-1	9,241	-0.01%
2021/07/06	17	145.85	2	145.00	145.00	15	9,311	0.16%
2021/07/05	2	135.75	15	140.27	140.00	-13	9,385	-0.14%
2021/07/02	72	142.74	102	142.45	141.00	-30	9,477	-0.32%	大賣/
2021/07/01	184	145.15	208	143.53	140.00	-24	9,301	-0.26%	大買/大賣/
2021/06/30	63	136.82	55	136.42	140.50	8	9,048	0.09%
2021/06/29	66	121.37	46	124.95	128.00	20	8,931	0.22%
2021/06/28	83	113.73	72	112.57	116.50	11	8,770	0.13%
2021/06/25	12	106.21	37	105.24	111.00	-25	8,774	-0.28%
2021/06/24	23	99.86	54	100.46	101.00	-31	8,620	-0.36%
2021/06/23	121	102.18	69	104.01	102.00	52	8,598	0.60%	大買/
2021/06/22	6	100.02	31	99.64	99.80	-25	8,274	-0.30%
2021/06/21	57	100.06	133	98.47	96.10	-76	8,138	-0.93%	大賣/
2021/06/18	223	100.89	119	100.73	100.50	104	8,075	1.29%	大買/大賣/鉅額交易
2021/06/17	80	92.81	76	92.39	96.50	4	7,867	0.05%
2021/06/16	45	90.61	26	89.10	87.80	19	7,737	0.25%
2021/06/15	4	87.50	17	88.91	89.70	-13	7,709	-0.17%
2021/06/11	70	90.60	132	92.23	89.30	-62	7,837	-0.79%	大賣/
2021/06/10	45	88.70	18	88.54	88.40	27	7,599	0.36%
2021/06/09	130	89.03	102	89.47	87.90	28	7,700	0.36%	大買/大賣/
2021/06/08	15	87.75	44	87.42	88.90	-29	7,292	-0.40%
2021/06/07	29	80.77	73	81.56	80.90	-44	6,987	-0.63%
2021/06/04	79	81.46	126	81.63	80.60	-47	6,884	-0.68%	大賣/
2021/06/03	141	79.83	77.5	78.80	82.30	63.5	6,633	0.96%	大買/
2021/06/02	124	75.52	26	76.20	74.90	98	6,278	1.56%	大買/
2021/06/01	28	71.39	33	71.02	74.00	-5	6,037	-0.08%
2021/05/31	15	64.25	21	65.86	68.20	-6	5,770	-0.10%
2021/05/28	2	61.20	3	60.97	62.00	-1	5,684	-0.02%
2021/05/26	2	59.40	2	59.00	59.40	0	5,684	0.00%
2021/05/25	20	59.32	24	60.89	60.80	-4	5,716	-0.07%
2021/05/24	3	57.17	1	57.00	56.50	2	5,820	0.03%
2021/05/21	2	54.80	2	55.40	54.90	0	5,826	0.00%
2021/05/20	5	55.08	2	55.70	53.70	3	5,894	0.05%
2021/05/19	6	55.93	6	56.10	57.60	0	6,026	0.00%
2021/05/18	5	52.30	10	54.09	54.50	-5	6,045	-0.08%
2021/05/17	2	50.23	4	52.55	49.60	-2	6,017	-0.03%
2021/05/14	5	55.66	1	57.30	53.70	4	5,987	0.07%
2021/05/13	0	0.00	2	55.70	55.50	-2	5,995	-0.03%
2021/05/12	4	56.93	2.6	55.92	53.60	1.4	5,945	0.02%
2021/05/11	4.1	56.15	3.5	56.97	55.20	0.6	5,877	0.01%
2021/05/10	4	61.10	1	62.80	60.10	3	5,864	0.05%
2021/05/07	12	63.87	11	64.58	62.00	1	5,907	0.02%
2021/05/06	0	0.00	2	61.80	62.20	-2	5,851	-0.03%
2021/05/05	2	58.90	0	0.00	58.00	2	5,795	0.03%
2021/05/04	2	59.60	1	59.60	60.10	1	5,823	0.02%
2021/05/03	6	65.72	0	0.00	63.10	6	5,822	0.10%
2021/04/29	3	69.90	2	70.60	69.50	1	5,824	0.02%
2021/04/28	2	69.10	0	0.00	68.80	2	5,763	0.03%
2021/04/26	2	69.10	4	69.35	69.00	-2	5,698	-0.04%
2021/04/23	2	65.90	3	68.37	69.10	-1	5,659	-0.02%
2021/04/22	2	68.10	5	68.84	66.10	-3	5,610	-0.05%
2021/04/21	18	70.16	8	69.69	69.00	10	5,564	0.18%
2021/04/20	1	71.30	2	70.90	71.20	-1	5,487	-0.02%
2021/04/19	4	67.88	2	68.05	67.50	2	5,445	0.04%
2021/04/16	4.5	70.80	9	71.76	69.90	-4.5	5,387	-0.08%
2021/04/15	8	69.86	3	70.00	72.90	5	5,324	0.09%
2021/04/14	5	67.10	1	67.50	68.00	4	5,275	0.08%
2021/04/13	4	72.53	4	73.28	70.60	0	5,220	0.00%
2021/04/12	1	77.00	1	71.80	72.00	0	5,177	0.00%
2021/04/09	3	75.63	1	77.10	74.10	2	5,086	0.04%
2021/04/08	3	84.23	3	83.60	81.40	0	4,971	0.00%
2021/04/07	4	79.30	8	78.95	79.90	-4	4,829	-0.08%
2021/04/06	1	79.50	4	78.00	80.20	-3	4,782	-0.06%
2021/04/01	10	76.34	11	76.03	75.00	-1	4,653	-0.02%
2021/03/31	10	73.39	6	74.67	73.10	4	4,489	0.09%
2021/03/30	17	73.76	20	75.20	74.10	-3	4,352	-0.07%
2021/03/29	7	69.41	3	68.30	69.50	4	4,059	0.10%
2021/03/26	3	67.43	2	68.50	68.60	1	4,028	0.02%
2021/03/25	12	66.90	15	67.50	67.00	-3	3,971	-0.08%
2021/03/24	3	66.80	1	67.40	66.80	2	3,934	0.05%
2021/03/23	11	67.80	16	68.93	67.00	-5	3,902	-0.13%
2021/03/22	7	68.51	8	69.65	68.50	-1	3,792	-0.03%
2021/03/19	6	66.63	6	65.75	65.00	0	3,659	0.00%
2021/03/18	6	63.88	4	63.90	64.10	2	3,666	0.05%
2021/03/17	104	66.56	94	67.78	62.90	10	3,640	0.27%	大買/
2021/03/16	5	68.18	7	68.81	69.50	-2	3,485	-0.06%
2021/03/15	1	62.20	8	62.09	63.20	-7	3,419	-0.20%
2021/03/12	24	57.36	29	57.21	57.50	-5	3,191	-0.16%
2021/03/11	1	53.60	1	55.80	55.80	0	3,087	0.00%
2021/03/10	6	55.35	17	55.55	54.70	-11	3,068	-0.36%
2021/03/09	4	53.78	9	51.98	52.60	-5	2,985	-0.17%
2021/03/08	12	50.38	9	50.26	49.85	3	2,942	0.10%
2021/03/05	2	49.65	1	50.20	49.00	1	2,932	0.03%
2021/03/03	1	48.80	0	0.00	49.75	1	2,921	0.03%
2021/03/02	1	51.00	0	0.00	50.50	1	2,907	0.03%
2021/02/26	1	50.90	11	51.51	52.00	-10	2,928	-0.34%
2021/02/25	17	54.51	12	54.25	54.30	5	3,022	0.17%
2021/02/24	1	55.40	3	54.77	53.80	-2	3,045	-0.07%
2021/02/23	9	50.80	5.1	50.69	50.90	3.9	2,869	0.14%
2021/02/22	2	51.15	5	51.66	51.70	-3	2,844	-0.11%
2021/02/19	28	50.43	11	50.26	51.00	17	2,787	0.61%
2021/02/18	3	47.70	4	47.36	48.00	-1	2,634	-0.04%
2021/02/17	0	0.00	0.5	42.80	43.65	-0.5	2,576	-0.02%
2021/02/05	1	41.25	1	41.00	40.65	0	2,600	0.00%
2021/02/04	0.5	40.50	1.5	42.90	40.45	-1	2,606	-0.04%
2021/02/03	1.5	41.13	1	41.55	40.30	0.5	2,578	0.02%
2021/02/02	1	41.00	2	41.95	41.45	-1	2,709	-0.04%
2021/02/01	3	41.62	0	0.00	41.30	3	2,788	0.11%
2021/01/29	0	0.00	2.5	43.53	43.85	-2.5	2,757	-0.09%
2021/01/27	0	0.00	1	43.20	42.80	-1	2,646	-0.04%
2021/01/26	0	0.00	25	43.52	43.80	-25	2,622	-0.95%
2021/01/25	8	42.68	7	42.25	43.65	1	2,572	0.04%
2021/01/22	26	41.87	1	41.50	42.50	25	2,522	0.99%
2021/01/18	1	39.05	1	40.05	40.05	0	2,426	0.00%
2021/01/15	2	39.95	1	40.25	40.00	1	2,418	0.04%
2021/01/14	5	40.26	0	0.00	40.95	5	2,420	0.21%
2021/01/08	0	0.00	29	40.79	40.15	-29	2,377	-1.22%
2021/01/07	2	41.85	0	0.00	41.80	2	2,354	0.08%
2021/01/06	1	42.35	2	42.85	41.65	-1	2,334	-0.04%
2021/01/05	1	42.15	0	0.00	42.10	1	2,283	0.04%
2021/01/04	0.1	42.20	0	0.00	42.50	0.1	2,272	0.00%
2020/12/31	1	41.20	1	41.65	41.55	0	2,256	0.00%
2020/12/30	2	41.83	0	0.00	41.20	2	2,244	0.09%
2020/12/29	2	41.83	1	42.10	42.00	1	2,228	0.04%
2020/12/24	1	41.90	0	0.00	41.85	1	2,176	0.05%
2020/12/23	2	40.08	5	40.67	41.30	-3	2,160	-0.14%
2020/12/22	2	40.88	1	42.40	39.30	1	2,140	0.05%
2020/12/18	0	0.00	1	44.30	44.10	-1	2,063	-0.05%
2020/12/17	1	42.40	0	0.00	43.50	1	2,037	0.05%
2020/12/16	0	0.00	4	43.21	43.45	-4	2,015	-0.20%
2020/12/15	11.3	43.94	11	43.41	42.50	0.3	1,976	0.01%
2020/12/14	10	45.30	87.7	44.08	45.00	-77.7	1,915	-4.06%
2020/12/11	13.2	44.43	98	43.84	43.50	-84.8	1,798	-4.72%
2020/12/10	161	44.41	40	44.14	44.00	121	1,692	7.15%	大買/鉅額交易
2020/12/09	16	41.86	6	41.06	41.95	10	1,511	0.66%
2020/12/08	60	39.69	0	0.00	40.10	60	1,412	4.25%
2020/12/04	2	39.90	1	39.60	39.15	1	1,359	0.07%
2020/12/03	6	40.54	5	40.17	38.80	1	1,330	0.08%
2020/12/02	1	39.25	0	0.00	38.75	1	1,291	0.08%
2020/12/01	0	0.00	2	39.45	39.45	-2	1,278	-0.16%
2020/11/30	0	0.00	1	39.60	39.35	-1	1,283	-0.08%
2020/11/27	1	38.85	1	38.60	39.00	0	1,266	0.00%
2020/11/25	1	37.85	7	38.05	38.00	-6	1,220	-0.49%
2020/11/24	9	39.94	16	39.42	39.00	-7	1,171	-0.60%
2020/11/23	2	35.90	13.1	36.78	38.60	-11.1	1,040	-1.07%
2020/11/20	0	0.00	2	34.70	35.10	-2	960	-0.21%
2020/11/19	7	34.56	7	34.80	34.85	0	965	0.00%
2020/11/18	7	35.73	0	0.00	34.20	7	956	0.73%
2020/11/17	1	35.30	3	35.30	35.45	-2	923	-0.22%
2020/11/16	1	35.00	3	35.20	35.00	-2	873	-0.23%
2020/11/13	8	35.50	4	35.63	35.50	4	826	0.48%
2020/11/12	2	33.80	19	33.93	34.40	-17	769	-2.21%
2020/11/11	0	0.00	10	34.03	33.90	-10	733	-1.36%
2020/11/10	11	33.26	5	34.90	32.85	6	686	0.87%
2020/11/09	5	32.48	0	0.00	32.70	5	548	0.91%
2020/10/26	3	29.48	8	29.35	29.15	-5	426	-1.17%
2020/09/29	0	0.00	10	28.95	29.00	-10	409	-2.44%
2020/09/21	0	0.00	10	29.80	29.25	-10	467	-2.14%
2020/09/04	0	0.00	5	29.10	30.30	-5	443	-1.13%
2020/09/03	5	30.03	0	0.00	29.60	5	435	1.15%
2020/08/28	3	28.23	5	27.90	28.45	-2	403	-0.50%
2020/08/26	14	27.61	0	0.00	28.25	14	392	3.57%
2020/08/25	3	26.28	0	0.00	27.50	3	369	0.81%
2020/08/24	17	25.34	0	0.00	25.55	17	345	4.92%
2020/08/13	0	0.00	0	25.85	25.85	0	374	0.00%
2020/07/06	6	26.56	0	0.00	26.20	6	461	1.30%
2020/07/03	1	25.45	1	25.35	25.20	0	444	0.00%
2020/06/10	2	24.35	0	0.00	24.30	2	529	0.38%
2020/05/27	5	23.60	0	0.00	23.45	5	548	0.91%
2020/05/25	0	0.00	1	22.65	23.95	-1	510	-0.20%
2020/05/15	0	0.00	1	22.40	22.30	-1	482	-0.21%
2020/05/12	1	23.40	0	0.00	23.35	1	464	0.22%
2020/04/15	0	0.00	3	20.90	21.00	-3	385	-0.78%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/03/10	5	23.58	2	23.70	24.10	3	304	0.99%
2020/03/09	0	0.00	2	24.60	24.15	-2	298	-0.67%
2019/12/31	0	0.00	1	30.50	30.50	-1	289	-0.35%
2019/12/27	1	30.85	1	30.85	30.90	0	290	0.00%
2019/12/26	7	30.86	0	0.00	31.05	7	288	2.43%
2019/12/06	0	0.00	1	30.80	30.90	-1	321	-0.31%
2019/09/06	50	33.44	0	0.00	34.30	50	580	8.61%
2019/09/05	0	0.00	63	34.15	33.75	-63	569	-11.07%
2019/09/04	15	34.94	0	0.00	34.95	15	547	2.74%
2019/09/03	20	34.75	7	34.75	34.95	13	544	2.39%
2019/09/02	40	34.88	0	0.00	34.70	40	537	7.44%
2019/08/27	0	0.00	1	33.10	32.40	-1	471	-0.21%
2019/08/22	0	0.00	2	33.05	32.70	-2	463	-0.43%
2019/08/21	2	32.30	0	0.00	32.30	2	443	0.45%
2019/08/20	1	32.20	0	0.00	32.20	1	429	0.23%
2019/07/31	0	0.00	5	33.00	33.30	-5	599	-0.83%
2019/07/26	1	34.40	0	0.00	34.40	1	699	0.14%
2019/06/14	0	0.00	1	33.80	33.75	-1	2,521	-0.04%
2019/06/03	0	0.00	1	34.45	34.35	-1	3,101	-0.03%
2019/05/30	0	0.00	1	35.20	35.35	-1	3,125	-0.03%
2019/05/29	2	34.95	0	0.00	35.30	2	3,182	0.06%
2019/05/24	0	0.00	1	34.60	34.50	-1	3,263	-0.03%
2019/05/10	2	37.70	13	36.55	36.35	-11	3,680	-0.30%
2019/05/09	2	38.33	32	37.87	37.40	-30	3,679	-0.82%
2019/05/08	0	0.00	51	39.09	39.40	-51	3,640	-1.40%
2019/05/06	5	43.12	2	42.55	42.35	3	3,581	0.08%
2019/05/03	2	44.60	3	44.55	44.10	-1	3,558	-0.03%
2019/05/02	30	43.70	10	44.05	43.90	20	3,529	0.57%
2019/04/30	1	41.80	0	0.00	43.20	1	3,438	0.03%
2019/04/29	0	0.00	10	41.45	42.05	-10	3,406	-0.29%
2019/04/19	10	42.00	0	0.00	42.25	10	3,169	0.32%
2019/04/12	2	43.05	2	42.85	43.10	0	3,103	0.00%
2019/04/11	1	43.50	10	43.81	42.60	-9	3,091	-0.29%
2019/04/10	41	43.84	1	44.30	43.40	40	3,064	1.31%
2019/04/08	20	45.05	3	45.00	44.70	17	3,021	0.56%
2019/04/03	27	46.19	1	46.60	45.80	26	3,006	0.86%
2019/04/02	3	46.13	0	0.00	45.60	3	2,963	0.10%
2019/04/01	3	45.57	14	45.01	45.60	-11	2,929	-0.38%
2019/03/29	5	46.26	1	45.80	45.70	4	2,867	0.14%
2019/03/28	1	46.00	1	45.60	46.30	0	2,638	0.00%
2019/03/27	1	45.20	1	46.05	46.30	0	2,561	0.00%
2019/03/26	1	46.20	0	0.00	46.40	1	2,436	0.04%
2019/03/25	5	45.74	1	45.80	45.60	4	2,349	0.17%
2019/03/21	8	45.66	8	44.71	45.40	0	2,196	0.00%
2019/03/20	0	0.00	2	45.55	45.80	-2	2,204	-0.09%
2019/03/19	7	44.39	0	0.00	44.40	7	2,084	0.34%
2019/03/13	1	44.00	0	0.00	42.25	1	2,004	0.05%
2019/03/12	0	0.00	1	41.90	42.00	-1	1,918	-0.05%
2019/03/11	0	0.00	2	42.00	42.00	-2	2,057	-0.10%
2019/03/08	2	40.45	2	40.55	41.00	0	2,023	0.00%
2019/03/07	0	0.00	2	40.60	39.75	-2	2,032	-0.10%
2019/03/06	2	39.65	0	0.00	39.70	2	2,030	0.10%
2019/02/27	0	0.00	1	37.90	38.10	-1	1,973	-0.05%
2019/02/21	3	41.07	0	0.00	40.50	3	1,948	0.15%
2019/02/20	0	0.00	1	40.10	40.80	-1	1,904	-0.05%
2019/02/19	2	40.83	0	0.00	40.60	2	1,881	0.11%
2019/02/18	1	40.65	2	40.45	40.85	-1	1,842	-0.05%
2019/02/15	2	40.10	4	40.51	40.70	-2	1,742	-0.11%
2019/02/14	1	38.95	3	38.73	38.95	-2	1,622	-0.12%
2019/02/11	1	37.60	0	0.00	37.80	1	1,584	0.06%
2019/01/30	0	0.00	1	37.40	37.00	-1	1,589	-0.06%
2019/01/25	0	0.00	3	37.32	37.15	-3	1,752	-0.17%
2019/01/24	0	0.00	1	36.90	37.30	-1	1,784	-0.06%
2019/01/23	1	36.60	1	36.50	36.50	0	1,852	0.00%
2019/01/21	1	36.95	0	0.00	37.05	1	1,924	0.05%
2019/01/18	3	37.70	1	37.30	36.70	2	1,929	0.10%
2019/01/17	0	0.00	1	36.80	36.35	-1	1,939	-0.05%
2019/01/16	1	36.75	0	0.00	36.85	1	1,961	0.05%
2019/01/10	0	0.00	3	35.80	35.45	-3	2,004	-0.15%
2019/01/09	2	35.98	0	0.00	35.90	2	2,002	0.10%
2019/01/07	1	35.35	0	0.00	35.40	1	1,989	0.05%
2018/12/28	1	35.25	1	35.25	35.15	0	2,018	0.00%
2018/12/25	1	35.60	0	0.00	35.60	1	2,023	0.05%
2018/12/24	0	0.00	1	34.90	35.20	-1	2,038	-0.05%
2018/12/22	1	34.30	0	0.00	34.30	1	2,041	0.05%
2018/12/21	1	33.85	0	0.00	34.15	1	2,059	0.05%
2018/12/13	21	37.43	20	37.34	36.40	1	2,086	0.05%
2018/12/10	0	0.00	1	35.50	35.30	-1	2,034	-0.05%
2018/12/06	3	36.47	0	0.00	36.45	3	2,040	0.15%
2018/12/05	1	40.50	0	0.00	40.50	1	1,942	0.05%
2018/12/04	1	40.80	3	41.13	42.80	-2	1,848	-0.11%
2018/11/30	3	38.97	1	38.45	38.45	2	1,823	0.11%
2018/11/26	0	0.00	1	36.30	36.25	-1	1,792	-0.06%
2018/11/22	6	38.25	12	37.88	36.75	-6	1,840	-0.33%
2018/11/16	0	0.00	1	36.05	35.90	-1	1,896	-0.05%
2018/11/15	1	35.90	0	0.00	36.00	1	1,893	0.05%
2018/11/12	5	36.00	0	0.00	35.80	5	1,919	0.26%
2018/11/09	1	35.35	0	0.00	35.85	1	1,929	0.05%
2018/11/08	0	0.00	1	35.50	35.50	-1	1,930	-0.05%
2018/11/07	1	36.00	1	35.90	36.00	0	1,911	0.00%
2018/11/06	3	36.22	1	35.55	35.30	2	1,935	0.10%
2018/11/05	0	0.00	2	39.68	39.10	-2	1,941	-0.10%
2018/11/02	0	0.00	1	39.30	38.50	-1	1,907	-0.05%
2018/11/01	1	38.65	0	0.00	38.70	1	1,893	0.05%
2018/10/31	1	38.60	1	38.90	38.50	0	1,870	0.00%
2018/10/30	1	37.50	0	0.00	36.50	1	1,914	0.05%
2018/10/24	0	0.00	1	36.40	35.70	-1	2,101	-0.05%
2018/10/23	1	34.95	0	0.00	34.90	1	2,141	0.05%
2018/10/22	0	0.00	1	35.10	35.25	-1	2,134	-0.05%
2018/10/16	1	33.35	1	32.75	32.80	0	2,218	0.00%
2018/10/15	1	32.60	0	0.00	32.95	1	2,237	0.04%
2018/10/09	0	0.00	2	35.80	35.30	-2	2,273	-0.09%
2018/10/08	1	36.65	1	36.75	36.75	0	2,327	0.00%
2018/10/05	6	36.73	3	35.52	36.50	3	2,380	0.13%
2018/10/03	0	0.00	3	36.88	36.80	-3	2,661	-0.11%
2018/10/02	3	38.33	1	37.70	37.55	2	2,652	0.08%
2018/09/28	0	0.00	2	38.03	37.50	-2	2,620	-0.08%
2018/09/27	1	37.85	0	0.00	38.15	1	2,608	0.04%
2018/09/26	0.3	36.75	0	0.00	36.75	0.3	2,561	0.01%
2018/09/21	0.2	36.40	0	0.00	36.30	0.2	2,558	0.01%
2018/09/18	1	35.80	0	0.00	35.85	1	2,541	0.04%
2018/09/14	0	0.00	1	37.25	37.25	-1	2,535	-0.04%
2018/09/13	0.3	37.40	1	36.25	36.35	-0.7	2,516	-0.03%
2018/09/12	1	34.80	0	0.00	35.10	1	2,491	0.04%
2018/09/07	4	38.78	3	39.20	38.00	1	2,561	0.04%
2018/09/06	1	39.50	1	39.30	39.20	0	2,441	0.00%
2018/09/05	1	38.95	3	38.60	38.55	-2	2,402	-0.08%
2018/08/31	0	0.00	3	39.50	38.75	-3	2,353	-0.13%
2018/08/30	0	0.00	5	39.00	38.90	-5	2,315	-0.22%
2018/08/29	0.2	37.90	0	0.00	37.90	0.2	2,276	0.01%
2018/08/28	0	0.00	5	38.20	37.60	-5	2,282	-0.22%
2018/08/24	2	38.15	6	38.67	37.25	-4	2,257	-0.18%
2018/08/23	5	36.60	2	37.05	37.30	3	2,182	0.14%
2018/08/21	2	37.20	5	37.30	37.10	-3	2,238	-0.13%
2018/08/17	0	0.00	5	37.75	37.00	-5	2,261	-0.22%
2018/08/16	4	36.38	4	36.58	36.45	0	2,234	0.00%
2018/08/14	6	36.15	0	0.00	36.75	6	2,224	0.27%
2018/08/10	5	38.50	0	0.00	38.50	5	2,175	0.23%
2018/08/08	0	0.00	5	39.45	39.00	-5	2,022	-0.25%
2018/08/06	10	40.30	10	40.15	39.55	0	1,971	0.00%
2018/08/03	2	39.30	7	39.02	40.00	-5	1,853	-0.27%
2018/08/02	8	38.29	9	38.59	38.30	-1	1,718	-0.06%
2018/08/01	13	39.43	8	39.64	39.30	5	1,676	0.30%
2018/07/31	0	0.00	13	38.68	39.00	-13	1,586	-0.82%
2018/07/30	7	37.56	2	39.20	37.55	5	1,460	0.34%
2018/07/27	10	38.27	5	38.60	38.45	5	1,389	0.36%
2018/07/26	9	38.09	19	38.21	38.65	-10	1,353	-0.74%
2018/07/25	5	37.05	0	0.00	36.70	5	1,245	0.40%
2018/07/24	0	0.00	5	36.23	36.20	-5	1,227	-0.41%
2018/07/23	5	35.77	0	0.00	35.70	5	1,221	0.41%
2018/07/20	2	35.60	12	36.70	36.20	-10	1,218	-0.82%
2018/07/19	1	35.90	6	36.14	35.80	-5	1,207	-0.41%
2018/07/18	11	36.15	28	36.39	35.70	-17	1,214	-1.40%
2018/07/17	17	37.32	5	36.55	36.55	12	1,197	1.00%
2018/07/16	25	37.32	15	37.10	37.55	10	1,147	0.87%
2018/07/13	7	37.53	0	0.00	36.85	7	1,081	0.65%
2018/07/12	5	36.80	0	0.00	37.60	5	1,021	0.49%
2018/07/05	0	0.00	1	33.25	32.80	-1	710	-0.14%
2018/07/04	1	32.80	0	0.00	32.65	1	717	0.14%
2018/06/27	1	33.80	0	0.00	33.60	1	773	0.13%
2018/06/26	2	33.80	2	34.30	34.55	0	774	0.00%
2018/06/25	5	35.23	0	0.00	35.05	5	770	0.65%
2018/06/21	6	36.21	0	0.00	36.25	6	761	0.79%
2018/06/20	4	35.68	2	35.80	36.05	2	764	0.26%
2018/06/19	2	37.90	3	37.35	36.90	-1	750	-0.13%
2018/06/15	0	0.00	11	36.69	36.30	-11	691	-1.59%
2018/06/14	8	35.57	0	35.00	35.25	8	628	1.27%
2018/06/13	0	0.00	1	35.90	35.65	-1	623	-0.16%
2018/06/12	0	0.00	3	35.20	34.80	-3	598	-0.50%
2018/06/11	3	35.85	5	35.32	35.10	-2	594	-0.34%
2018/06/08	5	36.00	0	0.00	35.45	5	593	0.84%
2018/06/07	3	35.63	9	35.36	35.25	-6	590	-1.02%
2018/06/06	4	35.88	2	35.40	35.00	2	580	0.34%
2018/06/05	0	0.00	1	35.15	34.50	-1	563	-0.18%
2018/05/31	7	34.51	0	0.00	34.10	7	566	1.24%
2018/05/30	0	0.00	4	34.30	34.10	-4	566	-0.71%
2018/05/29	6	35.81	5	35.42	35.30	1	563	0.18%
2018/05/28	0	0.00	1	32.10	34.90	-1	481	-0.21%
2018/05/24	5	31.78	0	0.00	31.55	5	449	1.11%
2018/04/25	1	29.00	0	0.00	29.30	1	1,251	0.08%
2018/04/19	4	31.70	0	0.00	31.75	4	1,308	0.31%
2018/04/03	0	0.00	2	35.15	34.70	-2	1,408	-0.14%
2018/03/31	0	0.00	1	34.35	34.55	-1	1,401	-0.07%
2018/03/30	6	33.36	0	0.00	33.40	6	1,393	0.43%
2018/03/28	0	33.80	0	0.00	33.90	0	1,429	0.00%
2018/03/15	0	0.00	2	35.55	35.50	-2	1,652	-0.12%
2018/03/14	0	35.10	0	0.00	35.30	0	1,668	0.00%
2018/02/23	3	37.50	0	0.00	37.30	3	2,411	0.12%
2018/02/06	0	0.00	5	36.50	36.30	-5	2,700	-0.19%
2018/02/05	0	0.00	12	38.33	39.20	-12	2,678	-0.45%
2018/02/02	10	40.43	1	40.10	39.90	9	2,688	0.33%
2018/01/31	2	43.00	0	0.00	41.00	2	2,677	0.07%
2018/01/30	5	41.84	4	41.49	41.90	1	2,455	0.04%
2018/01/29	8	40.34	7	39.86	40.50	1	2,324	0.04%
2018/01/16	1	38.40	0	0.00	38.35	1	3,054	0.03%
2018/01/08	2	37.80	0	0.00	37.60	2	3,058	0.07%
2018/01/05	4	37.88	0	0.00	37.90	4	3,079	0.13%