晶宏 (3141)-元大-台北券商分點個股進出

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
97.4
漲跌
▼0.3
漲幅
-0.31%
成交量
658張
產業
上櫃半導體類股
549人加入追蹤

立即追蹤
本地時間:13:30(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－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/30	0	0.00	4	98.03	97.70	-4	1,064	-0.38%
2024/05/24	0	0.00	0.5	101.00	100.50	-0.5	1,004	-0.05%
2024/05/15	10	96.80	2	97.10	95.60	8	865	0.92%
2024/05/14	0	95.30	0	0.00	95.30	0	854	0.00%
2024/05/13	4	97.35	5	98.00	96.00	-1	843	-0.12%
2024/05/10	0	0.00	2	95.70	95.90	-2	805	-0.25%
2024/05/07	5	92.74	2	93.35	92.20	3	727	0.41%
2024/05/06	1	88.90	4	90.25	89.20	-3	652	-0.46%
2024/05/03	1	87.00	0	0.00	86.20	1	653	0.15%
2024/04/30	0	84.15	0	0.00	84.30	0	639	0.00%
2024/04/29	1	84.70	0	0.00	84.60	1	637	0.16%
2024/04/25	3	85.07	1	84.70	85.20	2	627	0.32%
2024/04/24	0	0.00	3	86.43	86.80	-3	619	-0.48%
2024/04/17	3	83.90	3	83.43	82.80	0	571	0.00%
2024/04/16	2	82.40	1	82.50	82.20	1	559	0.18%
2024/04/12	3	82.40	0	0.00	82.50	3	526	0.57%
2024/03/28	2	78.10	0	0.00	78.00	2	660	0.30%
2024/03/21	0	0.00	1	77.60	78.40	-1	695	-0.14%
2024/03/20	1	75.60	0	0.00	75.70	1	692	0.14%
2024/03/11	1	81.80	0	0.00	81.30	1	762	0.13%
2024/03/08	0	0.00	0	86.30	82.60	0	764	0.00%
2024/03/07	2	86.05	0	0.00	85.80	2	769	0.26%
2024/01/09	1	94.10	0	0.00	94.30	1	1,073	0.09%
2024/01/05	1.5	96.17	0	0.00	96.00	1.5	1,067	0.14%
2023/12/22	0	0.00	0.5	101.00	101.50	-0.5	919	-0.05%
2023/12/19	0	95.80	0	0.00	96.50	0	870	0.00%
2023/12/18	0	96.90	0	0.00	96.60	0	870	0.00%
2023/12/13	0.5	96.60	0	0.00	96.40	0.5	847	0.05%
2023/12/12	0	97.77	0	0.00	96.80	0	847	0.00%
2023/12/11	0	99.53	0	0.00	98.60	0	841	0.01%
2023/12/07	0	101.50	0	0.00	100.50	0	811	0.00%
2023/12/06	0	100.50	0	0.00	104.00	0	800	0.00%
2023/12/05	0	101.50	0	0.00	100.50	0	774	0.00%
2023/12/04	0	0.00	0.5	103.00	103.00	-0.5	764	-0.07%
2023/12/01	0	0.00	1	102.50	100.00	-1	743	-0.13%
2023/11/30	1	102.00	0	0.00	101.50	1	744	0.13%
2023/11/29	0	98.70	0	0.00	98.60	0	712	0.00%
2023/11/27	0	97.90	0	0.00	97.30	0	712	0.00%
2023/11/24	0.5	97.16	0	0.00	96.70	0.5	713	0.08%
2023/11/22	0	0.00	5	100.70	100.00	-5	607	-0.82%
2023/11/21	0.1	99.50	0	0.00	98.50	0.1	589	0.01%
2023/11/20	0	0.00	1	101.50	99.80	-1	589	-0.17%
2023/11/17	1	99.00	0	0.00	99.20	1	579	0.17%
2023/11/16	2	100.45	1	102.00	99.00	1	555	0.18%
2023/11/15	0	100.00	0	0.00	99.60	0	542	0.00%
2023/11/14	0	99.72	0	0.00	98.60	0	525	0.00%
2023/11/13	3	97.00	0	0.00	96.80	3	504	0.60%
2023/11/10	0	97.80	2	97.40	96.40	-2	506	-0.39%
2023/11/09	0	94.90	1	97.20	97.80	-1	489	-0.20%
2023/11/08	0	0.00	1	93.90	94.70	-1	469	-0.21%
2023/11/07	0	92.10	0	0.00	92.40	0	471	0.00%
2023/11/06	2	92.75	0	0.00	93.20	2	490	0.41%
2023/11/02	0	0.00	1	91.80	91.50	-1	504	-0.20%
2023/11/01	0	0.00	1.4	91.51	91.50	-1.4	513	-0.27%
2023/10/31	0	89.05	0	0.00	87.50	0	503	0.01%
2023/10/17	0	0.00	1	90.80	89.10	-1	882	-0.11%
2023/10/16	1	88.60	0	0.00	88.30	1	988	0.10%
2023/10/13	0	0.00	1	91.30	90.40	-1	1,015	-0.10%
2023/10/11	2	88.55	0	0.00	87.10	2	1,046	0.19%
2023/10/06	1	90.90	0	0.00	90.70	1	1,059	0.09%
2023/09/26	0.4	89.70	0	0.00	89.20	0.4	1,268	0.03%
2023/09/25	1	90.80	0	0.00	90.80	1	1,280	0.08%
2023/09/22	0	0.00	1	90.10	90.20	-1	1,302	-0.08%
2023/09/21	1	88.80	0	0.00	89.00	1	1,305	0.08%
2023/09/15	1	95.60	1	95.90	95.90	0	1,360	0.00%
2023/09/14	0	0.00	2	94.70	95.00	-2	1,366	-0.15%
2023/09/11	1	93.10	0	0.00	92.30	1	1,411	0.07%
2023/09/06	2	93.60	5	93.70	93.60	-3	1,580	-0.19%
2023/09/05	6	94.55	4	95.23	94.80	2	1,599	0.13%
2023/08/16	1	87.60	0	0.00	88.10	1	1,768	0.06%
2023/08/15	0	0.00	11	85.25	86.90	-11	1,770	-0.62%
2023/08/14	1	85.20	0	0.00	84.10	1	1,788	0.06%
2023/08/09	3	94.93	0	0.00	94.30	3	1,787	0.17%
2023/08/08	1.5	96.60	0	0.00	96.00	1.5	1,783	0.08%
2023/08/04	0	0.00	2	101.00	101.00	-2	1,776	-0.11%
2023/07/31	1	102.00	10	103.00	103.00	-9	1,825	-0.49%
2023/07/28	0	0.00	1	106.50	106.00	-1	1,845	-0.05%
2023/07/27	1	104.50	1	105.50	105.50	0	1,896	0.00%
2023/07/26	1	101.00	5	102.00	102.00	-4	1,995	-0.20%
2023/07/24	2	103.50	0	0.00	101.50	2	1,997	0.10%
2023/07/21	4	110.37	4	107.50	107.50	0	1,970	0.00%
2023/07/20	6	112.58	6.2	112.63	111.50	-0.2	1,948	-0.01%
2023/07/19	9	109.39	3	108.33	106.00	6	1,806	0.33%
2023/07/10	0	0.00	1	102.00	105.00	-1	1,746	-0.06%
2023/07/04	0	0.00	11	102.95	101.50	-11	1,730	-0.64%
2023/06/14	0	0.00	2	106.75	107.00	-2	1,908	-0.10%
2023/06/13	3	105.50	1.6	105.34	105.50	1.4	1,896	0.07%
2023/06/06	0.3	95.90	0	0.00	96.10	0.3	1,909	0.02%
2023/06/02	1	99.90	1	99.00	99.00	0	1,936	0.00%
2023/05/30	0.3	99.70	0	0.00	99.60	0.3	2,384	0.01%
2023/05/18	0	0.00	2	99.40	99.40	-2	3,098	-0.06%
2023/05/10	0	0.00	1	98.70	98.70	-1	3,381	-0.03%
2023/05/09	0	0.00	2	98.20	98.20	-2	3,448	-0.06%
2023/05/08	0	0.00	9	103.50	101.50	-9	3,512	-0.26%
2023/05/05	0	103.50	0	0.00	102.50	0	3,743	0.00%
2023/05/04	0	0.00	3	104.50	104.50	-3	3,934	-0.08%
2023/05/03	6	110.33	8	109.81	107.50	-2	4,001	-0.05%
2023/05/02	2	108.50	10.3	108.44	109.00	-8.3	4,034	-0.21%
2023/04/25	0.3	95.10	0	0.00	95.00	0.3	3,977	0.01%
2023/04/21	1	103.50	1	103.50	102.00	0	4,081	0.00%
2023/04/20	1	105.50	0	0.00	102.50	1	4,309	0.02%
2023/04/14	3	111.33	0	0.00	108.00	3	4,632	0.06%
2023/04/13	2	112.75	18.3	112.04	109.00	-16.3	4,620	-0.35%
2023/04/12	0	0.00	1	109.50	109.50	-1	4,557	-0.02%
2023/04/11	3.4	108.50	36.3	109.67	109.00	-33	4,550	-0.72%
2023/04/10	2	106.00	0	0.00	106.00	2	4,514	0.04%
2023/04/06	0.3	103.00	0	0.00	104.00	0.3	4,502	0.01%
2023/03/31	1	105.50	1	106.00	105.50	0	4,494	0.00%
2023/03/30	2	107.00	1	108.50	105.00	1	4,493	0.02%
2023/03/29	1	106.00	6	105.33	105.00	-5	4,474	-0.11%
2023/03/28	1	105.50	0	0.00	105.50	1	4,488	0.02%
2023/03/27	1	110.49	1	112.00	108.50	0	4,468	0.00%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	0	110.50	1	110.00	110.00	-1	4,447	-0.02%
2023/03/21	2	109.00	0	0.00	112.00	2	4,412	0.05%
2023/03/20	0	0.00	1	105.00	105.00	-1	4,357	-0.02%
2023/03/17	0.3	105.00	2	104.50	104.50	-1.8	4,363	-0.04%
2023/03/15	2	111.00	1	112.00	110.00	1	4,345	0.02%
2023/03/14	1	110.50	1	109.00	108.50	0	4,391	0.00%
2023/03/13	6	109.58	0	0.00	110.50	6	4,414	0.14%
2023/03/10	16	111.94	3	113.00	114.00	13	4,473	0.29%
2023/03/09	3	118.00	10	120.25	116.50	-7	4,517	-0.15%
2023/03/06	3.2	119.90	0	0.00	118.50	3.2	4,509	0.07%
2023/03/03	5	116.60	26	118.33	119.50	-21	4,473	-0.47%
2023/03/02	0	0.00	2	112.75	111.00	-2	4,264	-0.05%
2023/02/24	2	110.50	0	0.00	108.00	2	4,267	0.05%
2023/02/23	1	111.50	0	0.00	113.00	1	4,232	0.02%
2023/02/22	16	111.31	2	111.25	110.50	14	4,310	0.32%
2023/02/21	1	118.50	22	117.32	115.00	-21	4,389	-0.48%
2023/02/20	3	113.83	5	115.00	113.50	-2	4,343	-0.05%
2023/02/17	1	111.50	3	111.83	113.00	-2	4,303	-0.05%
2023/02/16	4	107.13	46	107.76	110.50	-42	4,227	-0.99%
2023/02/15	0	0.00	15	103.67	103.00	-15	4,119	-0.36%
2023/02/14	0	0.00	31	103.76	102.00	-31	4,194	-0.74%
2023/02/13	0	0.00	27	102.07	100.50	-27	4,353	-0.62%
2023/02/10	1	103.50	0	0.00	101.00	1	4,460	0.02%
2023/02/09	4	108.00	15	107.93	106.00	-11	4,453	-0.25%
2023/02/08	1	106.00	13	106.27	105.50	-12	4,456	-0.27%
2023/02/07	3	104.83	31	105.50	105.00	-28	4,452	-0.63%
2023/02/06	3	105.17	3	103.17	102.50	0	4,448	0.00%
2023/02/03	8	105.75	2	106.25	104.50	6	4,397	0.14%
2023/02/02	2	100.70	14	101.36	105.00	-12	4,184	-0.29%
2023/02/01	12	97.27	13	95.92	95.50	-1	3,998	-0.03%
2023/01/31	92	92.77	2	94.40	96.30	90	3,953	2.28%
2023/01/30	107	90.44	1	91.90	91.90	106	3,902	2.72%	大買/鉅額交易
2023/01/17	0	0.00	10	89.10	89.00	-10	3,897	-0.26%
2023/01/16	1	88.80	5	88.90	88.40	-4	3,923	-0.10%
2023/01/13	10	89.70	20	89.50	88.20	-10	3,939	-0.25%
2023/01/12	5	91.20	7	91.04	89.60	-2	3,947	-0.05%
2023/01/11	6	93.17	6	92.52	93.30	0	3,924	0.00%
2023/01/10	31	92.02	118	92.03	93.40	-87	3,892	-2.23%	大賣/
2023/01/09	21	91.17	23	89.96	89.50	-2	3,727	-0.05%
2023/01/06	27	86.30	101	85.30	88.60	-74	3,600	-2.06%	大賣/
2023/01/05	35	80.80	0	0.00	80.80	35	3,477	1.01%
2023/01/04	44	80.86	0	0.00	80.60	44	3,541	1.24%
2023/01/03	25	77.50	15	79.85	79.60	10	3,595	0.28%
2022/12/30	66	77.96	0	0.00	76.90	66	3,618	1.82%
2022/12/29	26	78.14	0	0.00	78.10	26	3,719	0.70%
2022/12/28	1	79.50	0	0.00	77.10	1	3,791	0.03%
2022/12/20	0	0.00	1	81.10	79.70	-1	4,087	-0.02%
2022/12/19	0	0.00	3	85.30	85.20	-3	4,155	-0.07%
2022/12/16	1	87.20	0	0.00	86.20	1	4,207	0.02%
2022/12/14	3	88.00	1	88.20	88.40	2	4,230	0.05%
2022/12/09	4	88.20	2	88.50	87.60	2	4,276	0.05%
2022/12/06	2	92.35	1	93.70	89.80	1	4,352	0.02%
2022/12/05	1	95.50	1	96.20	95.10	0	4,360	0.00%
2022/12/02	8	95.96	7	95.06	94.60	1	4,384	0.02%
2022/12/01	0	0.00	4	93.78	93.30	-4	4,410	-0.09%
2022/11/30	1	91.20	3	91.57	92.30	-2	4,452	-0.04%
2022/11/29	1	90.50	0	0.00	90.10	1	4,488	0.02%
2022/11/25	19	92.07	6	92.73	91.90	13	4,595	0.28%
2022/11/24	0	0.00	2	90.00	91.40	-2	4,603	-0.04%
2022/11/22	2	90.20	2	90.60	88.90	0	4,604	0.00%
2022/11/18	4	89.95	0	0.00	90.00	4	4,713	0.09%
2022/11/17	6.1	92.36	6	92.62	92.00	0.1	4,669	0.00%
2022/11/16	4	89.70	6	89.67	90.30	-2	4,641	-0.04%
2022/11/15	5	86.92	6	87.83	88.00	-1	4,765	-0.02%
2022/11/14	2	88.35	2	88.40	87.70	0	5,278	0.00%
2022/11/11	4	88.53	3	90.20	87.00	1	5,577	0.02%
2022/11/10	6	88.98	3	86.97	87.00	3	5,553	0.05%
2022/11/09	10	88.42	9	88.94	89.80	1	5,557	0.02%
2022/11/08	5	87.16	5	85.08	83.80	0	5,486	0.00%
2022/11/07	1	82.70	3	82.97	82.20	-2	5,470	-0.04%
2022/11/04	1	79.00	0	0.00	79.30	1	5,454	0.02%
2022/11/03	0	0.00	1	83.10	83.10	-1	5,415	-0.02%
2022/11/01	5	80.46	6	80.40	80.50	-1	5,467	-0.02%
2022/10/31	1	77.80	0	0.00	77.50	1	5,530	0.02%
2022/10/28	1	77.60	2	77.40	76.60	-1	5,665	-0.02%
2022/10/27	1	78.00	2	78.00	78.80	-1	5,736	-0.02%
2022/10/25	6	78.83	8	78.43	78.00	-2	5,770	-0.03%
2022/10/24	4	80.93	4	80.43	79.70	0	5,807	0.00%
2022/10/21	1	77.00	0	0.00	76.60	1	5,886	0.02%
2022/10/20	3	80.60	2	79.55	79.50	1	5,968	0.02%
2022/10/19	2	82.95	4	82.98	80.50	-2	6,005	-0.03%
2022/10/18	1	82.40	0	0.00	81.50	1	6,011	0.02%
2022/10/17	1	76.20	2	77.95	81.50	-1	6,078	-0.02%
2022/10/14	3	77.63	3	78.30	78.50	0	6,127	0.00%
2022/10/13	4	75.80	9	74.13	72.90	-5	6,167	-0.08%
2022/10/12	8	78.44	4	79.20	77.00	4	6,154	0.06%
2022/10/11	6	80.78	1	82.00	78.90	5	6,158	0.08%
2022/10/07	5	89.08	5	89.88	87.60	0	6,231	0.00%
2022/10/06	4	87.48	5	88.44	89.90	-1	6,277	-0.02%
2022/10/05	3	91.33	2	94.15	90.50	1	6,227	0.02%
2022/10/03	0	0.00	1	90.30	90.00	-1	6,259	-0.02%
2022/09/30	4	86.63	6	87.60	88.20	-2	6,320	-0.03%
2022/09/29	4	87.48	3	87.73	86.00	1	6,368	0.02%
2022/09/28	2	87.40	1	87.80	85.40	1	6,401	0.02%
2022/09/27	1	91.50	1	93.70	93.30	0	6,397	0.00%
2022/09/26	11	92.99	1	91.50	91.40	10	6,359	0.16%
2022/09/23	5	102.00	0	0.00	101.50	5	6,376	0.08%
2022/09/22	1	106.50	1	108.50	108.00	0	6,413	0.00%
2022/09/20	1	108.50	1	109.00	109.50	0	6,477	0.00%
2022/09/19	0	0.00	1	106.00	106.00	-1	6,502	-0.02%
2022/09/16	12	106.92	1	107.00	107.00	11	6,552	0.17%
2022/09/15	2	112.00	1	109.50	109.50	1	6,619	0.02%
2022/09/14	5	108.00	1	108.00	113.00	4	6,642	0.06%
2022/09/13	2	112.00	0	0.00	110.00	2	6,639	0.03%
2022/09/12	1	114.50	4	115.00	112.00	-3	6,693	-0.04%
2022/09/08	1	111.50	1	113.50	113.00	0	6,691	0.00%
2022/09/07	19	108.82	45	108.98	110.00	-26	6,690	-0.39%
2022/09/06	18	114.58	0	0.00	114.00	18	6,643	0.27%
2022/09/02	2	132.25	4	130.88	130.50	-2	6,630	-0.03%
2022/09/01	2	129.75	0	0.00	127.00	2	6,570	0.03%
2022/08/31	1	133.00	4	130.00	132.50	-3	6,536	-0.05%
2022/08/30	2	126.50	1	127.50	126.50	1	6,515	0.02%
2022/08/29	0	0.00	2	126.00	126.00	-2	6,545	-0.03%
2022/08/26	1	129.50	0	0.00	130.00	1	6,551	0.02%
2022/08/25	3	130.67	6	130.50	130.00	-3	6,565	-0.05%
2022/08/24	4	128.63	2	126.25	125.50	2	6,568	0.03%
2022/08/23	3	127.83	5	127.50	128.50	-2	6,608	-0.03%
2022/08/22	12	137.33	10	132.00	132.00	2	6,710	0.03%
2022/08/19	44	143.94	53	144.21	139.00	-9	6,722	-0.13%
2022/08/18	7	132.93	38	137.57	138.50	-31	6,325	-0.49%
2022/08/17	1	126.00	0	0.00	126.00	1	6,320	0.02%
2022/08/16	0	0.00	3	125.17	124.50	-3	6,369	-0.05%
2022/08/15	12	119.67	10	123.00	124.00	2	6,398	0.03%
2022/08/12	1	110.50	5	115.10	117.50	-4	6,581	-0.06%
2022/08/11	1	109.50	0	0.00	109.50	1	6,634	0.02%
2022/08/10	1	110.00	1	111.00	109.50	0	6,888	0.00%
2022/08/09	1	113.00	1	112.50	113.00	0	7,051	0.00%
2022/08/05	4	113.63	4	114.88	113.00	0	7,111	0.00%
2022/08/04	8	112.25	2	114.25	113.00	6	7,201	0.08%
2022/08/03	2	119.25	4	117.25	117.00	-2	7,505	-0.03%
2022/08/01	1	124.50	3	126.83	127.50	-2	7,579	-0.03%
2022/07/29	3	125.67	1	126.00	124.50	2	7,605	0.03%
2022/07/28	6	127.42	2	125.00	125.00	4	7,722	0.05%
2022/07/27	0	0.00	5	126.50	128.00	-5	7,720	-0.06%
2022/07/26	1	131.50	3	128.17	128.00	-2	7,765	-0.03%
2022/07/25	2	133.50	1	130.50	132.00	1	7,825	0.01%
2022/07/22	2	132.50	2	134.00	135.00	0	7,858	0.00%
2022/07/21	3	126.83	0	0.00	131.50	3	7,850	0.04%
2022/07/20	2	127.25	4	125.88	123.50	-2	7,768	-0.03%
2022/07/19	3	120.33	3	120.17	120.00	0	7,765	0.00%
2022/07/18	2	121.50	0	0.00	120.50	2	7,815	0.03%
2022/07/15	3	120.67	2	119.75	120.50	1	7,774	0.01%
2022/07/14	0	0.00	9	116.33	116.00	-9	7,705	-0.12%
2022/07/13	0	0.00	2	112.25	109.00	-2	7,669	-0.03%
2022/07/12	6	108.75	7	108.86	106.00	-1	7,685	-0.01%
2022/07/11	3	112.00	8	112.56	113.50	-5	7,697	-0.06%
2022/07/08	5	115.90	7	115.64	115.50	-2	7,672	-0.03%
2022/07/07	10	108.30	2	110.75	111.50	8	7,631	0.10%
2022/07/06	2	111.00	0	0.00	108.00	2	7,596	0.03%
2022/07/05	3	119.00	1	117.46	118.00	2	7,600	0.03%
2022/07/01	11	126.00	1	122.50	123.50	10	7,623	0.13%
2022/06/30	8	137.69	4	140.00	135.50	4	7,573	0.05%
2022/06/29	0	146.00	0	0.00	146.00	0	7,543	0.00%
2022/06/27	5	144.60	1	147.00	146.00	4	7,637	0.05%
2022/06/24	0	0.00	3	139.67	137.00	-3	7,733	-0.04%
2022/06/23	9	137.72	6	134.50	134.50	3	7,808	0.04%
2022/06/22	23	138.48	2	135.25	134.50	21	7,990	0.26%
2022/06/21	18	141.75	9	141.61	144.50	9	8,268	0.11%
2022/06/20	21	143.05	1	140.00	140.00	20	8,453	0.24%
2022/06/17	0	0.00	3	149.50	153.00	-3	8,431	-0.04%
2022/06/16	0	0.00	1	157.50	150.50	-1	8,501	-0.01%
2022/06/15	4	159.75	2	158.75	156.50	2	8,745	0.02%
2022/06/14	1	160.00	0	0.00	160.00	1	8,791	0.01%
2022/06/08	1	172.00	2	174.50	171.50	-1	8,880	-0.01%
2022/06/07	1	172.00	1	172.50	173.50	0	8,855	0.00%
2022/06/06	1	172.50	0	0.00	169.50	1	8,830	0.01%
2022/06/01	4	179.63	8	181.63	178.50	-4	8,867	-0.05%
2022/05/31	13	177.27	1	179.49	176.00	12	8,901	0.13%
2022/05/30	1	178.00	4	179.76	177.00	-3	8,856	-0.03%
2022/05/27	0	0.00	3	176.17	177.00	-3	8,702	-0.03%
2022/05/26	6	170.83	8	169.56	168.50	-2	8,518	-0.02%
2022/05/25	10	168.00	15	169.87	170.00	-5	8,405	-0.06%
2022/05/24	3	164.67	3	160.00	160.00	0	8,156	0.00%
2022/05/23	1	167.00	0	0.00	163.50	1	8,088	0.01%
2022/05/20	9	170.61	14	172.68	169.00	-5	8,008	-0.06%
2022/05/19	0.5	165.20	0	0.00	166.50	0.5	7,751	0.01%
2022/05/18	8	167.56	9	171.44	168.00	-1	7,625	-0.01%
2022/05/17	2	161.50	41	161.89	168.50	-39	7,429	-0.52%
2022/05/16	11	155.91	14	156.71	153.50	-3	7,359	-0.04%
2022/05/13	1	155.00	1	156.50	155.50	0	7,322	0.00%
2022/05/12	1	155.50	2.5	155.10	151.00	-1.5	7,353	-0.02%
2022/05/11	23	155.63	36	156.35	157.00	-13	7,302	-0.18%
2022/05/10	11	135.82	13	144.38	151.50	-2	7,123	-0.03%
2022/05/09	7	140.00	1	140.50	138.00	6	7,080	0.08%
2022/05/06	2	145.25	2	144.75	147.00	0	7,092	0.00%
2022/05/05	6	148.75	28	150.41	151.50	-22	7,074	-0.31%
2022/05/04	5	140.90	3.1	141.98	143.00	2	6,987	0.03%
2022/05/03	14.1	136.40	7	137.93	143.00	7.1	7,039	0.10%
2022/04/29	3	137.33	4	135.38	132.00	-1	7,116	-0.01%
2022/04/28	2	127.00	2	129.50	130.50	0	7,141	0.00%
2022/04/27	3	126.33	5.1	127.02	132.50	-2.1	7,184	-0.03%
2022/04/26	7	132.36	4	134.38	132.00	3	7,250	0.04%
2022/04/25	14	134.96	1	137.00	133.00	13	7,405	0.18%
2022/04/22	15	141.97	1	140.50	140.50	14	7,538	0.19%
2022/04/21	0	0.00	14	153.14	151.50	-14	7,636	-0.18%
2022/04/20	4	150.13	2	151.25	150.50	2	7,868	0.03%
2022/04/19	3	152.17	3	150.83	148.50	0	7,994	0.00%
2022/04/18	3	153.00	6	152.67	151.50	-3	8,200	-0.04%
2022/04/15	27	156.72	0	0.00	154.50	27	8,436	0.32%
2022/04/14	2	162.00	22	165.25	165.50	-20	8,440	-0.24%
2022/04/13	2	158.25	4	161.63	163.00	-2	8,457	-0.02%
2022/04/12	22	158.75	2	159.50	161.00	20	8,545	0.23%
2022/04/11	14	161.96	1	164.00	159.00	13	8,611	0.15%
2022/04/08	3	173.17	4	172.75	173.00	-1	8,645	-0.01%
2022/04/07	3.1	174.10	10	173.75	169.00	-6.9	8,653	-0.08%
2022/04/06	4	178.49	1	179.50	177.00	3	8,688	0.03%
2022/04/01	3	180.34	5	182.30	183.00	-2	8,726	-0.02%
2022/03/31	4	184.00	4	185.50	185.50	0	8,824	0.00%
2022/03/30	4	189.25	6	186.33	185.00	-2	8,982	-0.02%
2022/03/29	16	190.87	21	191.52	187.50	-5	8,935	-0.06%
2022/03/28	4	180.89	11.2	180.56	187.00	-7.2	8,847	-0.08%
2022/03/25	18	188.72	21	186.38	187.00	-3	8,859	-0.03%
2022/03/24	4	194.25	18	192.69	191.50	-14	8,871	-0.16%
2022/03/23	10	184.15	9	183.78	185.00	1	8,770	0.01%
2022/03/22	4	172.63	20	173.93	176.00	-16	8,808	-0.18%
2022/03/21	11	172.95	15	175.20	173.50	-4	8,875	-0.05%
2022/03/18	34	168.24	23	171.26	172.50	11	8,872	0.12%
2022/03/17	1	155.50	24.1	160.06	164.00	-23.1	8,750	-0.26%
2022/03/16	12.1	151.55	10	152.75	149.50	2.1	8,824	0.02%
2022/03/15	17	153.71	1.2	163.50	150.50	15.8	8,942	0.18%
2022/03/14	7	163.43	2	164.00	164.00	5	8,973	0.06%
2022/03/11	10	168.20	10	171.80	167.50	0	9,130	0.00%
2022/03/10	2	172.50	11	170.55	167.50	-9	9,201	-0.10%
2022/03/09	2	168.25	1.2	169.33	163.00	0.8	9,314	0.01%
2022/03/08	62.1	168.96	0.2	173.50	162.50	62	9,507	0.65%
2022/03/07	6	188.17	1	182.00	178.00	5	9,581	0.05%
2022/03/04	6	193.25	10	195.15	194.00	-4	9,655	-0.04%
2022/03/03	6	192.17	13	195.08	187.00	-7	9,664	-0.07%
2022/03/02	4	184.63	5	187.80	192.00	-1	9,761	-0.01%
2022/03/01	2	190.75	1	191.00	190.50	1	9,832	0.01%
2022/02/25	5	188.30	1	190.50	186.50	4	9,980	0.04%
2022/02/24	13	191.08	7	190.07	184.00	6	10,018	0.06%
2022/02/23	8	193.69	17	193.65	196.50	-9	10,142	-0.09%
2022/02/22	10	191.80	2	193.00	187.50	8	10,248	0.08%
2022/02/21	5	195.20	6	196.33	197.50	-1	10,559	-0.01%
2022/02/18	16	193.38	15	194.27	194.50	1	10,631	0.01%
2022/02/17	6.2	195.60	5	195.30	196.00	1.2	10,866	0.01%
2022/02/16	1	198.50	3	198.33	197.50	-2	11,277	-0.02%
2022/02/15	13.2	193.73	10	195.35	190.50	3.2	11,642	0.03%
2022/02/14	2	199.00	10	203.20	192.00	-8	11,939	-0.07%
2022/02/11	5	203.40	7.1	206.61	209.50	-2.1	11,991	-0.02%
2022/02/10	6	204.50	14	206.71	202.00	-8	11,994	-0.07%
2022/02/09	8	199.88	7	196.29	199.50	1	11,818	0.01%
2022/02/08	6	191.08	1	190.00	193.50	5	11,875	0.04%
2022/01/26	7	183.21	7	183.57	182.00	0	12,215	0.00%
2022/01/25	12	186.54	3	187.67	183.50	9	12,567	0.07%
2022/01/24	8	182.50	12	185.54	190.00	-4	12,528	-0.03%
2022/01/21	8	190.75	36	189.13	182.50	-28	12,701	-0.22%
2022/01/20	7	195.29	5	195.00	197.00	2	13,096	0.02%
2022/01/19	11	199.27	11	199.32	195.00	0	13,492	0.00%
2022/01/18	14	210.64	2	208.00	203.00	12	13,717	0.09%
2022/01/17	10	201.85	9	203.61	209.50	1	14,109	0.01%
2022/01/14	6	192.67	7	195.29	202.00	-1	14,300	-0.01%
2022/01/13	8.1	195.35	5	195.80	198.50	3.1	14,385	0.02%
2022/01/12	2	208.50	1	216.80	203.50	1	14,349	0.01%
2022/01/11	1	215.86	0	0.00	213.00	1	14,600	0.01%
2022/01/10	10.1	210.79	6.5	210.31	211.50	3.6	14,675	0.02%
2022/01/07	4.3	236.48	15	251.67	232.00	-10.8	14,508	-0.07%
2022/01/06	3	255.17	6	256.08	257.50	-3	14,667	-0.02%
2022/01/05	3	262.83	13	262.46	261.00	-10	14,865	-0.07%
2022/01/04	1	263.00	19	265.61	270.00	-18	15,002	-0.12%
2022/01/03	4	258.75	9	263.39	256.00	-5	15,228	-0.03%
2021/12/30	5.1	253.72	1	253.50	255.00	4.1	15,153	0.03%
2021/12/29	11	248.55	8	248.88	252.00	3	15,132	0.02%
2021/12/28	3	253.67	10	251.45	252.00	-7	15,073	-0.05%
2021/12/27	15	254.50	3	251.00	251.00	12	15,018	0.08%
2021/12/24	29.1	265.39	18	268.64	262.50	11.1	14,925	0.07%
2021/12/23	1	267.50	100	263.00	263.00	-99	14,687	-0.67%
2021/12/22	9.1	269.84	3	269.00	264.00	6.1	14,658	0.04%
2021/12/21	7	266.64	9	266.67	268.00	-2	14,602	-0.01%
2021/12/20	29.4	273.46	9	276.56	262.00	20.4	14,469	0.14%
2021/12/17	120	277.03	0	0.00	273.50	120	14,228	0.84%	大買/鉅額交易
2021/12/16	4	289.00	12	282.37	292.50	-8	14,218	-0.06%
2021/12/15	6	265.75	7	266.29	266.00	-1	14,045	-0.01%
2021/12/14	0	0.00	7	258.07	260.00	-7	14,241	-0.05%
2021/12/13	3	272.82	3	263.50	263.50	0	14,216	0.00%
2021/12/10	0	0.00	6.1	264.52	271.00	-6.1	14,180	-0.04%
2021/12/09	2	263.50	107	268.50	260.00	-105	14,208	-0.74%	大賣/鉅額交易
2021/12/08	108	258.16	27.5	261.62	258.00	80.5	14,218	0.57%	大買/
2021/12/07	8.5	256.29	116	256.22	254.50	-107.5	14,244	-0.75%	大賣/鉅額交易
2021/12/06	8	238.19	53	240.42	248.00	-45	14,332	-0.31%
2021/12/03	16.1	235.59	16	238.63	245.50	0.1	14,692	0.00%
2021/12/02	16	230.91	10.1	235.69	231.50	5.9	14,818	0.04%
2021/12/01	54	228.48	50	230.38	227.00	4	15,225	0.03%
2021/11/30	116	250.26	0	0.00	242.00	116	15,846	0.73%	大買/鉅額交易
2021/11/29	9	242.56	12	235.08	249.50	-3	16,507	-0.02%
2021/11/26	3.1	235.99	16	236.06	236.50	-12.9	16,869	-0.08%
2021/11/25	5	255.39	9	252.72	246.50	-4	16,838	-0.02%
2021/11/24	9	260.22	108.2	262.41	262.50	-99.2	16,787	-0.59%	大賣/
2021/11/23	6	255.33	4	256.75	255.00	2	16,938	0.01%
2021/11/22	14	258.43	4	262.75	262.00	10	16,965	0.06%
2021/11/19	2	253.00	0	0.00	250.00	2	16,986	0.01%
2021/11/18	104.1	257.22	108	266.94	252.50	-3.9	17,201	-0.02%	大買/大賣/
2021/11/17	106.1	247.77	3	245.50	247.00	103.1	17,087	0.60%	大買/鉅額交易
2021/11/16	12.1	247.06	5	247.40	242.50	7.1	17,214	0.04%
2021/11/15	9	268.44	52.2	270.70	251.50	-43.1	17,306	-0.25%
2021/11/12	6.1	267.08	4	269.73	267.00	2.1	17,396	0.01%
2021/11/11	4.1	234.01	207	237.20	256.50	-203	17,405	-1.17%	大賣/鉅額交易
2021/11/10	105	224.97	8	227.33	233.50	97	17,389	0.56%	大買/
2021/11/08	2	214.25	1	214.00	213.50	1	17,422	0.01%
2021/11/05	108	221.48	2	218.25	223.50	106	17,532	0.60%	大買/鉅額交易
2021/11/04	2	219.75	36	226.13	216.50	-34	17,577	-0.19%
2021/11/03	8	224.81	7	231.07	227.50	1	17,627	0.01%
2021/11/02	31	237.68	27.1	246.21	225.50	3.9	17,412	0.02%
2021/11/01	1	231.00	21	234.57	237.50	-20	17,261	-0.12%
2021/10/29	18.1	222.07	8	226.81	216.00	10.1	17,281	0.06%
2021/10/28	33.1	224.35	11	226.45	221.00	22.1	17,126	0.13%
2021/10/27	34	210.03	12	213.08	220.00	22	16,684	0.13%
2021/10/26	12	202.33	132	204.11	209.00	-120	16,340	-0.73%	大賣/鉅額交易
2021/10/25	116	195.83	8	195.69	190.00	108	16,169	0.67%	大買/鉅額交易
2021/10/22	2	181.50	32.1	185.94	189.00	-30.1	15,823	-0.19%
2021/10/21	13	173.69	9	175.89	172.00	4	15,956	0.03%
2021/10/20	2	174.00	10	177.70	181.50	-8	15,725	-0.05%
2021/10/19	13	180.88	3	182.00	175.00	10	15,928	0.06%
2021/10/18	1	171.00	10	170.50	170.00	-9	15,604	-0.06%
2021/10/15	0	0.00	4	157.50	158.50	-4	15,388	-0.03%
2021/10/14	5	147.30	4	150.25	154.00	1	15,481	0.01%
2021/10/13	5	163.78	3	167.17	153.00	2	15,368	0.01%
2021/10/12	57	168.18	1	172.48	169.50	56	15,166	0.37%
2021/10/08	5	166.80	13	166.58	167.50	-8	14,925	-0.05%
2021/10/07	8	153.81	3	156.67	158.00	5	14,627	0.03%
2021/10/06	0	0.00	2	150.00	147.50	-2	14,677	-0.01%
2021/10/05	0	0.00	1	140.00	142.50	-1	14,695	-0.01%
2021/10/04	1	135.50	0	0.00	137.00	1	14,717	0.01%
2021/10/01	6	142.75	0	0.00	141.00	6	14,740	0.04%
2021/09/30	1	154.50	1	155.00	156.00	0	14,707	0.00%
2021/09/29	1	153.10	0	0.00	152.00	1	14,736	0.01%
2021/09/28	4	165.13	1	164.00	163.50	3	14,761	0.02%
2021/09/27	2	169.50	0	0.00	169.50	2	14,983	0.01%
2021/09/23	1	170.50	2.1	172.00	170.00	-1.1	15,596	-0.01%
2021/09/22	3	165.33	4	164.50	164.00	-1	15,668	-0.01%
2021/09/17	8	171.38	8	169.44	169.00	0	15,866	0.00%
2021/09/15	2	159.25	2	163.25	162.00	0	15,751	0.00%
2021/09/14	3	163.67	7	163.64	164.50	-4	15,986	-0.03%
2021/09/13	5	161.70	6	163.75	160.00	-1	15,957	-0.01%
2021/09/10	10	161.75	3	163.17	159.00	7	15,928	0.04%
2021/09/09	3	157.17	4	158.25	162.00	-1	16,123	-0.01%
2021/09/08	4	156.38	4	156.13	152.50	0	16,058	0.00%
2021/09/07	5	165.69	2	170.50	162.00	3	15,727	0.02%
2021/09/06	20	179.08	25	179.22	180.00	-5	15,644	-0.03%
2021/09/03	11	175.73	174	177.19	180.00	-163	15,399	-1.06%	大賣/鉅額交易
2021/09/02	111	172.95	5	173.40	164.00	106	14,729	0.72%	大買/鉅額交易
2021/09/01	27	160.24	44	163.82	169.50	-17	14,456	-0.12%
2021/08/31	1	149.50	2	152.00	154.50	-1	14,267	-0.01%
2021/08/30	1	149.00	1	151.50	150.00	0	14,351	0.00%
2021/08/27	7	152.79	17	154.88	151.00	-10	14,564	-0.07%
2021/08/26	1	152.00	4	151.63	151.00	-3	14,596	-0.02%
2021/08/25	4	148.50	5	150.80	149.00	-1	14,735	-0.01%
2021/08/24	6	153.17	113	155.10	148.50	-107	14,791	-0.72%	大賣/鉅額交易
2021/08/23	13	143.04	16	143.91	146.50	-3	14,520	-0.02%
2021/08/20	1	136.50	3	135.17	137.50	-2	14,301	-0.01%
2021/08/19	16	137.63	14	138.32	129.00	2	14,052	0.01%
2021/08/18	12	128.17	11	131.09	137.00	1	13,721	0.01%
2021/08/17	6	136.92	6	137.67	131.00	0	13,199	0.00%
2021/08/16	2	133.25	16	132.59	132.50	-14	12,715	-0.11%
2021/08/13	13	131.35	1	131.00	127.00	12	12,375	0.10%
2021/08/12	2	137.25	4	141.13	141.00	-2	12,249	-0.02%
2021/08/11	9	143.27	3	139.00	136.50	6	12,149	0.05%
2021/08/10	113	149.07	6	148.33	151.50	107	11,985	0.89%	大買/鉅額交易
2021/08/09	24.1	155.20	1	152.00	151.50	23.1	11,807	0.20%
2021/08/06	8	166.75	133	169.19	168.00	-125	11,653	-1.07%	大賣/鉅額交易
2021/08/05	32	173.52	42	177.33	166.00	-10	11,577	-0.09%
2021/08/04	120	167.33	3	169.00	167.00	117	11,345	1.03%	大買/鉅額交易
2021/08/03	12	168.38	125	172.21	170.00	-113	11,247	-1.00%	大賣/鉅額交易
2021/08/02	20	163.80	8	162.13	160.50	12	11,043	0.11%
2021/07/30	56	165.87	2	168.50	160.50	54	10,997	0.49%
2021/07/29	75	160.28	112	161.99	165.50	-37	10,898	-0.34%	大賣/
2021/07/28	111	151.02	6	159.67	156.00	105	10,689	0.98%	大買/鉅額交易
2021/07/27	142	174.76	118	190.78	167.00	24	10,490	0.23%	大買/大賣/
2021/07/26	4	185.00	0	0.00	185.00	4	10,004	0.04%
2021/07/23	106	164.64	5	165.70	168.50	101	10,025	1.01%	大買/鉅額交易
2021/07/22	2	157.00	11	156.73	159.50	-9	9,615	-0.09%
2021/07/21	3	144.83	9	145.94	145.00	-6	9,548	-0.06%
2021/07/20	11	146.77	6.2	152.76	144.50	4.8	9,467	0.05%
2021/07/19	3	148.83	0	0.00	146.50	3	9,284	0.03%
2021/07/16	1	159.00	0	0.00	156.00	1	9,194	0.01%
2021/07/15	1	144.00	0.1	153.50	153.50	0.9	9,212	0.01%
2021/07/14	1	138.00	1	140.00	140.00	0	9,226	0.00%
2021/07/13	2	139.75	0	0.00	138.00	2	9,226	0.02%
2021/07/12	4	155.00	0	0.00	153.00	4	9,215	0.04%
2021/07/09	2	162.00	0	0.00	159.00	2	9,217	0.02%
2021/07/08	0	0.00	3	160.00	160.50	-3	9,254	-0.03%
2021/07/07	2.2	146.09	1	150.00	146.00	1.2	9,241	0.01%
2021/07/06	0	0.00	1	145.00	145.00	-1	9,311	-0.01%
2021/07/05	2.1	140.44	0	0.00	140.00	2.1	9,385	0.02%
2021/07/02	7	141.86	4.1	144.66	141.00	2.9	9,477	0.03%
2021/07/01	8.1	145.74	1	149.50	140.00	7.1	9,301	0.08%
2021/06/30	3	135.00	32	132.44	140.50	-29	9,048	-0.32%
2021/06/29	2	120.00	11	125.77	128.00	-9	8,931	-0.10%
2021/06/28	4	116.88	3	115.50	116.50	1	8,770	0.01%
2021/06/25	1	100.50	7.1	105.08	111.00	-6.1	8,774	-0.07%
2021/06/24	9	100.89	1	100.00	101.00	8	8,620	0.09%
2021/06/23	7	104.36	16	109.38	102.00	-9	8,598	-0.10%
2021/06/21	15	97.04	0	0.00	96.10	15	8,138	0.18%
2021/06/18	18	99.44	10	103.33	100.50	8	8,075	0.10%
2021/06/17	3	90.07	15	93.46	96.50	-12	7,867	-0.15%
2021/06/16	15	88.71	14.5	90.48	87.80	0.5	7,737	0.01%
2021/06/15	4	88.98	10	89.21	89.70	-6	7,709	-0.08%
2021/06/11	8.5	93.04	6	93.32	89.30	2.5	7,837	0.03%
2021/06/10	2	88.90	2	89.00	88.40	0	7,599	0.00%
2021/06/09	31	89.02	13	90.57	87.90	18	7,700	0.23%
2021/06/08	13	84.28	12	88.72	88.90	1	7,292	0.01%
2021/06/07	2	81.05	1	81.50	80.90	1	6,987	0.01%
2021/06/04	4	80.70	4	82.13	80.60	0	6,884	0.00%
2021/06/03	6	80.17	38.7	78.88	82.30	-32.7	6,633	-0.49%
2021/06/02	20	74.75	10	77.00	74.90	10	6,278	0.16%
2021/06/01	16	72.83	25	71.68	74.00	-9	6,037	-0.15%
2021/05/31	0	0.00	31	68.20	68.20	-31	5,770	-0.54%
2021/05/28	3	59.70	18	61.43	62.00	-15	5,684	-0.26%
2021/05/25	0.2	60.93	65	58.88	60.80	-64.9	5,716	-1.13%
2021/05/21	2	54.95	1	55.30	54.90	1	5,826	0.02%
2021/05/19	1	57.60	76	55.99	57.60	-75	6,026	-1.24%
2021/05/18	6	52.23	22	54.17	54.50	-16	6,045	-0.26%
2021/05/17	163	50.43	1	52.80	49.60	162	6,017	2.69%	大買/鉅額交易
2021/05/14	80	54.79	0	0.00	53.70	80	5,987	1.34%
2021/05/13	0	0.00	5	56.34	55.50	-5	5,995	-0.08%
2021/05/12	7	55.54	6	54.08	53.60	1	5,945	0.02%
2021/05/11	1	58.00	1	55.30	55.20	0	5,877	0.00%
2021/05/10	3	62.57	1	60.10	60.10	2	5,864	0.03%
2021/05/06	1	61.20	3	62.33	62.20	-2	5,851	-0.03%
2021/05/04	1	62.00	0	0.00	60.10	1	5,823	0.02%
2021/04/29	1	70.30	0	0.00	69.50	1	5,824	0.02%
2021/04/26	2	69.60	2	69.00	69.00	0	5,698	0.00%
2021/04/21	0	0.00	1	70.80	69.00	-1	5,564	-0.02%
2021/04/20	1	68.90	0	0.00	71.20	1	5,487	0.02%
2021/04/19	0	0.00	1	68.00	67.50	-1	5,445	-0.02%
2021/04/16	1	69.60	6	70.03	69.90	-5	5,387	-0.09%
2021/04/15	7	69.14	2	72.40	72.90	5	5,324	0.09%
2021/04/14	0	66.60	20	66.90	68.00	-20	5,275	-0.38%
2021/04/13	13	72.99	0	0.00	70.60	13	5,220	0.25%
2021/04/12	2.1	75.89	13	74.49	72.00	-11	5,177	-0.21%
2021/04/09	1.2	79.51	21	77.45	74.10	-19.9	5,086	-0.39%
2021/04/08	15	84.58	7	84.39	81.40	8	4,971	0.16%
2021/04/07	8.1	78.68	1	79.90	79.90	7.1	4,829	0.15%
2021/04/06	2	76.15	3	77.70	80.20	-1	4,782	-0.02%
2021/04/01	8	76.54	3	75.20	75.00	5	4,653	0.11%
2021/03/31	6.1	73.40	2	73.60	73.10	4.1	4,489	0.09%
2021/03/30	8	74.03	4	73.95	74.10	4	4,352	0.09%
2021/03/29	2.1	69.19	0	0.00	69.50	2.1	4,059	0.05%
2021/03/24	0.1	66.40	1	65.60	66.80	-1	3,934	-0.02%
2021/03/23	14	67.34	4	68.90	67.00	10	3,902	0.26%
2021/03/22	1	68.50	0	0.00	68.50	1	3,792	0.03%
2021/03/19	4	66.65	4	64.75	65.00	0	3,659	0.00%
2021/03/18	3	64.47	13	64.81	64.10	-10	3,666	-0.27%
2021/03/17	21	67.67	12	66.48	62.90	9	3,640	0.25%
2021/03/16	0	0.00	2	67.00	69.50	-2	3,485	-0.06%
2021/03/15	2	59.50	3	60.63	63.20	-1	3,419	-0.03%
2021/03/12	3	57.03	1	57.90	57.50	2	3,191	0.06%
2021/03/11	0	0.00	4	53.50	55.80	-4	3,087	-0.13%
2021/03/10	4	55.10	0	0.00	54.70	4	3,068	0.13%
2021/03/09	0	0.00	1	53.90	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	1	50.50	49.85	-1	2,942	-0.03%
2021/03/05	1	50.00	0	0.00	49.00	1	2,932	0.03%
2021/03/04	4	50.75	2	49.70	49.60	2	2,923	0.07%
2021/03/03	0	0.00	3	49.30	49.75	-3	2,921	-0.10%
2021/02/26	0	0.00	1	51.70	52.00	-1	2,928	-0.03%
2021/02/25	2	55.30	2	54.20	54.30	0	3,022	0.00%
2021/02/24	2	53.60	1	53.90	53.80	1	3,045	0.03%
2021/02/22	0	0.00	3	52.07	51.70	-3	2,844	-0.11%
2021/02/19	9	49.43	7	50.43	51.00	2	2,787	0.07%
2021/02/18	2	43.25	1.1	46.22	48.00	0.9	2,634	0.03%
2021/02/17	1	41.75	1	42.20	43.65	0	2,576	0.00%
2021/02/01	0	0.00	32	42.75	41.30	-32	2,788	-1.15%
2021/01/29	0	0.00	1	45.30	43.85	-1	2,757	-0.04%
2021/01/26	34	43.25	1	43.50	43.80	33	2,622	1.26%
2021/01/22	0	0.00	3	42.00	42.50	-3	2,522	-0.12%
2021/01/05	3	41.65	0	0.00	42.10	3	2,283	0.13%
2021/01/04	0	0.00	25	42.41	42.50	-25	2,272	-1.10%
2020/12/30	0	0.00	1	41.15	41.20	-1	2,244	-0.04%
2020/12/29	1	42.30	5	42.48	42.00	-4	2,228	-0.18%
2020/12/28	1	41.40	0	0.00	41.25	1	2,205	0.05%
2020/12/25	3	41.80	0	0.00	41.25	3	2,188	0.14%
2020/12/23	9	41.25	0	0.00	41.30	9	2,160	0.42%
2020/12/22	3	39.30	0	0.00	39.30	3	2,140	0.14%
2020/12/18	0	0.00	10	44.10	44.10	-10	2,063	-0.48%
2020/12/17	4	42.71	3	43.50	43.50	1	2,037	0.05%
2020/12/16	10	43.10	0	0.00	43.45	10	2,015	0.50%
2020/12/15	3	43.50	1	44.00	42.50	2	1,976	0.10%
2020/12/14	4	43.84	28.1	45.43	45.00	-24.1	1,915	-1.26%
2020/12/11	62	44.81	32	43.88	43.50	30	1,798	1.67%
2020/12/10	11	44.87	4	44.26	44.00	7	1,692	0.41%
2020/12/09	0	0.00	9.2	41.24	41.95	-9.2	1,511	-0.61%
2020/12/07	6	39.87	0	0.00	38.90	6	1,386	0.43%
2020/12/04	0	0.00	4	40.15	39.15	-4	1,359	-0.29%
2020/12/03	0	0.00	0	40.20	38.80	0	1,330	0.00%
2020/11/30	0	0.00	1	39.20	39.35	-1	1,283	-0.08%
2020/11/27	0	0.00	1.1	38.73	39.00	-1.1	1,266	-0.08%
2020/11/25	0	0.00	2	39.60	38.00	-2	1,220	-0.16%
2020/11/24	5	39.62	5.1	39.75	39.00	-0.1	1,171	-0.01%
2020/11/23	5	36.38	14	37.88	38.60	-9	1,040	-0.86%
2020/11/20	0	0.00	1.2	35.57	35.10	-1.2	960	-0.13%
2020/11/19	0	0.00	4	34.68	34.85	-4	965	-0.41%
2020/11/18	4	34.30	1	34.35	34.20	3	956	0.31%
2020/11/17	4	34.10	36	35.59	35.45	-32	923	-3.46%
2020/11/13	10	35.25	0	0.00	35.50	10	826	1.21%
2020/11/12	0	0.00	1	34.25	34.40	-1	769	-0.13%
2020/11/11	22	34.22	0	0.00	33.90	22	733	3.00%
2020/11/10	0	0.00	1	33.55	32.85	-1	686	-0.15%
2020/11/09	0	0.00	2	33.05	32.70	-2	548	-0.36%
2020/11/06	0	0.00	2.1	30.14	30.10	-2.1	458	-0.45%
2020/10/26	0	0.00	2	29.45	29.15	-2	426	-0.47%
2020/10/23	0	0.00	1	29.35	28.90	-1	422	-0.24%
2020/10/22	7	30.05	4	29.33	29.15	3	423	0.71%
2020/10/07	0	0.00	2.1	29.40	29.45	-2.1	391	-0.52%
2020/09/04	0	0.00	2	30.00	30.30	-2	443	-0.45%
2020/09/02	0	0.00	2	28.25	28.60	-2	412	-0.48%
2020/08/14	1	25.70	0	0.00	25.70	1	375	0.27%
2020/07/10	0	0.00	1	25.40	25.25	-1	487	-0.21%
2020/06/05	0	0.00	43	24.23	24.35	-43	551	-7.80%
2020/06/04	0	0.00	80	24.07	24.05	-80	554	-14.42%
2020/06/03	0	0.00	22	23.80	23.85	-22	550	-4.00%
2020/06/02	0	0.00	35	23.87	23.50	-35	548	-6.38%
2020/05/26	0	0.00	72	24.66	23.90	-72	544	-13.23%
2020/05/15	5	22.40	26	22.82	22.30	-21	482	-4.36%
2020/05/12	0	0.00	2	22.75	23.35	-2	464	-0.43%
2020/05/08	2	21.50	0	0.00	21.20	2	421	0.47%
2020/05/07	20	21.13	0	0.00	21.05	20	411	4.86%
2020/05/04	3	21.00	0	0.00	21.50	3	412	0.73%
2020/04/30	0	0.00	50	21.84	21.80	-50	411	-12.15%
2020/04/29	1	21.75	0	0.00	21.70	1	412	0.24%
2020/04/27	0	0.00	60	21.90	22.05	-60	416	-14.39%
2020/04/22	0	0.00	1	21.30	21.30	-1	409	-0.24%
2020/04/21	0	0.00	3	22.20	21.35	-3	406	-0.74%
2020/04/20	1	22.00	33	22.05	22.10	-32	399	-8.00%
2020/04/17	0	0.00	30	21.73	21.70	-30	392	-7.64%
2020/04/15	0	0.00	10	21.10	21.00	-10	385	-2.59%
2020/04/09	0	0.00	25	20.99	20.35	-25	391	-6.39%
2020/04/06	0	0.00	2	19.45	19.45	-2	384	-0.52%
2020/04/01	1	19.00	0	0.00	19.10	1	385	0.26%
2020/03/24	1	18.50	0	0.00	18.50	1	390	0.26%
2020/03/19	125	15.74	0	0.00	15.45	125	367	34.04%	大買/鉅額交易
2020/03/18	30	16.87	0	0.00	17.15	30	348	8.60%
2020/03/17	2	16.00	2	15.90	16.15	0	326	0.00%
2020/03/16	115	18.03	0	0.00	17.20	115	302	38.04%	大買/鉅額交易
2020/03/13	33	19.01	0	0.00	19.10	33	286	11.53%
2020/03/12	15	21.70	0	0.00	21.10	15	276	5.42%
2020/03/11	10	23.50	0	0.00	23.40	10	273	3.65%
2020/03/10	20	23.35	0	0.00	24.10	20	304	6.57%
2020/03/09	17	24.38	5	24.15	24.15	12	298	4.02%
2020/03/05	23	25.73	0	0.00	25.55	23	298	7.70%
2020/03/04	0	0.00	2	25.70	25.65	-2	297	-0.67%
2020/03/02	10	24.08	0	0.00	24.20	10	289	3.46%
2020/02/27	10	24.95	0	0.00	24.85	10	288	3.46%
2020/02/25	8	25.09	0	0.00	25.20	8	286	2.79%
2020/02/24	15	25.65	0	0.00	25.55	15	283	5.29%
2020/02/20	3	26.02	0	0.00	26.05	3	284	1.05%
2020/02/18	2	25.65	0	0.00	25.70	2	286	0.70%
2020/02/14	1	26.10	0	0.00	26.05	1	286	0.35%
2020/02/10	4	25.00	0	0.00	25.45	4	296	1.35%
2020/02/06	24	25.72	0	0.00	26.00	24	304	7.88%
2020/02/05	10	26.35	0	0.00	26.30	10	294	3.40%
2020/02/04	12	26.32	0	0.00	26.35	12	293	4.10%
2020/01/31	0	0.00	5	26.85	27.15	-5	285	-1.75%
2020/01/30	0	0.00	2	27.60	26.70	-2	284	-0.70%
2020/01/07	1	30.00	0	0.00	29.60	1	295	0.34%
2020/01/06	1	29.85	0	0.00	29.65	1	292	0.34%
2020/01/03	0	0.00	4	30.10	30.15	-4	291	-1.37%
2020/01/02	2	30.95	0	0.00	30.85	2	289	0.69%
2019/12/26	2	30.48	1	31.30	31.05	1	288	0.35%
2019/12/23	0	0.00	1	30.35	29.90	-1	277	-0.36%
2019/12/19	1	30.20	0	0.00	30.40	1	286	0.35%
2019/12/05	1	29.85	3	31.30	31.50	-2	316	-0.63%
2019/11/11	1	29.60	0	0.00	29.50	1	513	0.19%
2019/11/06	1	30.90	1	31.50	30.85	0	507	0.00%
2019/11/05	0	0.00	1	32.00	32.00	-1	504	-0.20%
2019/11/04	1	31.50	0	0.00	31.60	1	510	0.20%
2019/10/30	0	0.00	5	31.72	31.65	-5	531	-0.94%
2019/10/29	0	0.00	8	32.19	31.85	-8	534	-1.50%
2019/10/25	0	0.00	2	31.50	31.50	-2	526	-0.38%
2019/10/23	1	31.90	0	0.00	31.75	1	535	0.19%
2019/10/15	2	30.75	0	0.00	30.65	2	552	0.36%
2019/10/09	1	30.90	0	0.00	30.85	1	559	0.18%
2019/10/01	1	31.85	0	0.00	31.70	1	590	0.17%
2019/09/24	1	33.60	0	0.00	33.30	1	616	0.16%
2019/09/11	0	0.00	1	34.20	33.90	-1	594	-0.17%
2019/09/06	1	33.70	0	0.00	34.30	1	580	0.17%
2019/09/05	1	33.85	0	0.00	33.75	1	569	0.18%
2019/09/03	0	0.00	1	34.90	34.95	-1	544	-0.18%
2019/09/02	0	0.00	15	34.70	34.70	-15	537	-2.79%
2019/08/30	0	0.00	1	35.20	34.50	-1	531	-0.19%
2019/08/29	16	33.95	1	34.15	33.90	15	492	3.05%
2019/08/27	0	0.00	1	32.50	32.40	-1	471	-0.21%
2019/08/26	1	31.30	0	0.00	31.30	1	463	0.22%
2019/08/22	0	0.00	2	33.43	32.70	-2	463	-0.43%
2019/08/21	0	0.00	1	32.80	32.30	-1	443	-0.23%
2019/08/20	3	32.23	4	31.90	32.20	-1	429	-0.23%
2019/08/13	0	0.00	1	29.50	29.40	-1	436	-0.23%
2019/08/12	0	0.00	2	29.70	29.85	-2	449	-0.44%
2019/08/06	0	0.00	1	29.65	29.70	-1	477	-0.21%
2019/08/05	2	30.50	0	0.00	30.35	2	480	0.42%
2019/08/02	1	31.70	0	0.00	31.00	1	506	0.20%
2019/08/01	1	32.90	0	0.00	32.90	1	538	0.19%
2019/07/30	0	0.00	1	33.25	33.35	-1	645	-0.15%
2019/07/25	0	0.00	1	34.45	34.60	-1	799	-0.13%
2019/07/24	0	0.00	1	34.15	34.05	-1	863	-0.12%
2019/07/22	0	0.00	26	34.02	34.25	-26	996	-2.61%
2019/07/17	0	0.00	75	33.79	33.55	-75	1,182	-6.34%
2019/07/15	2	34.05	0	0.00	34.20	2	1,227	0.16%
2019/07/12	0	0.00	4	35.30	35.20	-4	1,251	-0.32%
2019/07/11	1	35.40	0	0.00	35.50	1	1,276	0.08%
2019/07/05	2	35.30	0	0.00	35.40	2	1,327	0.15%
2019/07/04	1	35.00	0	0.00	35.00	1	1,364	0.07%
2019/07/02	2	35.60	0	0.00	35.50	2	1,414	0.14%
2019/07/01	0	0.00	3	35.15	35.55	-3	1,459	-0.21%
2019/06/20	0	0.00	1	34.60	34.75	-1	2,174	-0.05%
2019/06/13	3	33.57	0	0.00	33.60	3	2,580	0.12%
2019/06/12	0	0.00	1	33.95	34.00	-1	2,620	-0.04%
2019/06/11	0	0.00	2	33.05	33.35	-2	2,683	-0.07%
2019/06/06	2	32.95	0	0.00	32.70	2	2,943	0.07%
2019/05/15	0	0.00	1	36.70	37.15	-1	3,628	-0.03%
2019/05/13	3	36.20	0	0.00	36.15	3	3,682	0.08%
2019/05/10	10	36.15	0	0.00	36.35	10	3,680	0.27%
2019/05/09	34	37.52	0	0.00	37.40	34	3,679	0.92%
2019/05/08	8	39.28	2	38.90	39.40	6	3,640	0.16%
2019/05/07	7	41.36	0	0.00	41.20	7	3,616	0.19%
2019/05/06	3	42.57	0	0.00	42.35	3	3,581	0.08%
2019/05/03	0	0.00	2	44.35	44.10	-2	3,558	-0.06%
2019/05/02	4	43.88	6	43.98	43.90	-2	3,529	-0.06%
2019/04/30	0	0.00	9	42.54	43.20	-9	3,438	-0.26%
2019/04/29	10	41.73	5	42.95	42.05	5	3,406	0.15%
2019/04/26	0	0.00	20	42.80	43.10	-20	3,381	-0.59%
2019/04/25	1	42.90	11	42.92	43.20	-10	3,344	-0.30%
2019/04/24	21	42.27	4	42.54	42.55	17	3,324	0.51%
2019/04/23	0	0.00	10	42.30	41.70	-10	3,243	-0.31%
2019/04/22	2	41.43	10	41.65	41.40	-8	3,198	-0.25%
2019/04/18	6	42.48	0	0.00	41.80	6	3,157	0.19%
2019/04/17	0	0.00	6	44.05	44.00	-6	3,145	-0.19%
2019/04/15	3	43.05	1	43.50	43.20	2	3,107	0.06%
2019/04/12	0	0.00	5	43.10	43.10	-5	3,103	-0.16%
2019/04/11	5	42.72	0	0.00	42.60	5	3,091	0.16%
2019/04/10	21	43.43	0	0.00	43.40	21	3,064	0.69%
2019/04/09	1	44.75	0	0.00	44.60	1	3,028	0.03%
2019/04/08	2	45.08	0	0.00	44.70	2	3,021	0.07%
2019/04/03	2	45.80	2	45.80	45.80	0	3,006	0.00%
2019/04/02	0	0.00	2	45.85	45.60	-2	2,963	-0.07%
2019/04/01	2	45.15	1	45.80	45.60	1	2,929	0.03%
2019/03/29	16	46.38	4	46.99	45.70	12	2,867	0.42%
2019/03/28	0	0.00	4	46.01	46.30	-4	2,638	-0.15%
2019/03/25	4	45.76	1	45.65	45.60	3	2,349	0.13%
2019/03/22	6	45.59	6	46.45	46.35	0	2,268	0.00%
2019/03/21	0	0.00	7	45.67	45.40	-7	2,196	-0.32%
2019/03/20	24	44.70	18	45.84	45.80	6	2,204	0.27%
2019/03/19	0	0.00	26	44.88	44.40	-26	2,084	-1.25%
2019/03/18	7	43.38	6	44.45	42.90	1	2,016	0.05%
2019/03/14	9	42.13	11	42.18	41.80	-2	1,963	-0.10%
2019/03/13	15	43.91	87	44.31	42.25	-72	2,004	-3.59%
2019/03/11	0	0.00	6	42.00	42.00	-6	2,057	-0.29%
2019/03/08	1	39.80	27	40.72	41.00	-26	2,023	-1.29%
2019/03/07	6	39.99	7	40.99	39.75	-1	2,032	-0.05%
2019/03/06	1	39.70	2	39.50	39.70	-1	2,030	-0.05%
2019/03/05	0	0.00	1	39.90	39.70	-1	2,024	-0.05%
2019/03/04	6	39.39	4	38.98	39.80	2	2,029	0.10%
2019/02/27	64	37.85	5	38.10	38.10	59	1,973	2.99%
2019/02/26	1	38.50	0	0.00	38.65	1	1,957	0.05%
2019/02/25	50	38.76	0	0.00	38.80	50	1,991	2.51%
2019/02/22	55	39.77	4	39.70	39.60	51	1,960	2.60%
2019/02/21	64	41.26	12	41.18	40.50	52	1,948	2.67%
2019/02/20	3	40.80	1	40.80	40.80	2	1,904	0.11%
2019/02/19	1	40.60	3	40.73	40.60	-2	1,881	-0.11%
2019/02/18	6	40.76	3	40.65	40.85	3	1,842	0.16%
2019/02/15	4	40.19	5	40.33	40.70	-1	1,742	-0.06%
2019/02/14	3	38.73	0	0.00	38.95	3	1,622	0.18%
2019/02/13	2	38.30	2	39.00	39.00	0	1,615	0.00%
2019/01/30	0	0.00	1	37.40	37.00	-1	1,589	-0.06%
2019/01/29	1	37.20	0	0.00	37.05	1	1,632	0.06%
2019/01/24	0	0.00	13	37.20	37.30	-13	1,784	-0.73%
2019/01/23	0	0.00	2	36.70	36.50	-2	1,852	-0.11%
2019/01/22	1	36.30	0	0.00	36.25	1	1,923	0.05%
2019/01/18	4	37.70	8	37.48	36.70	-4	1,929	-0.21%
2019/01/16	0	0.00	2	36.90	36.85	-2	1,961	-0.10%
2019/01/15	2	35.90	0	36.10	36.30	2	1,962	0.10%
2019/01/14	0	0.00	1	35.50	35.60	-1	2,001	-0.05%
2019/01/10	1	35.55	0	0.00	35.45	1	2,004	0.05%
2018/12/27	1	35.95	5	36.30	35.30	-4	2,037	-0.20%
2018/12/26	0	0.00	1	35.30	35.00	-1	2,044	-0.05%
2018/12/20	1	33.60	0	0.00	33.65	1	2,097	0.05%
2018/12/18	1	35.30	0	0.00	34.80	1	2,096	0.05%
2018/12/17	1	35.85	0	0.00	35.70	1	2,093	0.05%
2018/12/13	1	36.50	1	37.50	36.40	0	2,086	0.00%
2018/12/12	1	35.50	0	0.00	36.00	1	2,028	0.05%
2018/12/10	1	35.90	0	0.00	35.30	1	2,034	0.05%
2018/12/06	12	36.58	0	0.00	36.45	12	2,040	0.59%
2018/12/05	13	41.07	1	40.90	40.50	12	1,942	0.62%
2018/12/04	3	41.43	23	41.33	42.80	-20	1,848	-1.08%
2018/12/03	0	0.00	3	39.30	38.95	-3	1,788	-0.17%
2018/11/30	1	38.65	4	38.60	38.45	-3	1,823	-0.16%
2018/11/29	7	37.95	5	38.90	38.90	2	1,797	0.11%
2018/11/27	1	37.20	3	37.33	37.20	-2	1,768	-0.11%
2018/11/23	2	36.40	0	0.00	35.85	2	1,846	0.11%
2018/11/22	6	37.99	0	0.00	36.75	6	1,840	0.33%
2018/11/21	0	0.00	1	37.00	37.05	-1	1,803	-0.06%
2018/11/20	0	0.00	5	37.00	36.70	-5	1,814	-0.28%
2018/11/12	0	0.00	1	36.15	35.80	-1	1,919	-0.05%
2018/11/08	1	35.60	0	0.00	35.50	1	1,930	0.05%
2018/11/07	0	0.00	2	36.05	36.00	-2	1,911	-0.10%
2018/11/06	12	36.87	6	35.51	35.30	6	1,935	0.31%
2018/11/05	15	39.39	11	40.74	39.10	4	1,941	0.21%
2018/11/02	2	38.58	4	39.43	38.50	-2	1,907	-0.10%
2018/11/01	14	38.53	2	38.60	38.70	12	1,893	0.63%
2018/10/31	1	38.50	2	38.50	38.50	-1	1,870	-0.05%
2018/10/30	2	38.08	2	36.50	36.50	0	1,914	0.00%
2018/10/29	2	35.50	2	35.98	35.80	0	1,976	0.00%
2018/10/25	12	36.03	12	37.08	36.75	0	2,052	0.00%
2018/10/24	0	0.00	1	36.10	35.70	-1	2,101	-0.05%
2018/10/23	3	35.18	1	34.90	34.90	2	2,141	0.09%
2018/10/22	0	0.00	6	35.25	35.25	-6	2,134	-0.28%
2018/10/19	0	0.00	1	31.35	32.05	-1	2,195	-0.05%
2018/10/18	0	0.00	2	32.60	32.50	-2	2,210	-0.09%
2018/10/16	1	33.05	0	0.00	32.80	1	2,218	0.05%
2018/10/12	1	32.55	0	0.00	32.55	1	2,236	0.04%
2018/10/11	6	31.82	0	0.00	31.80	6	2,244	0.27%
2018/10/08	0	0.00	1	37.00	36.75	-1	2,327	-0.04%
2018/10/05	1	35.80	1	36.50	36.50	0	2,380	0.00%
2018/10/04	1	38.00	0	0.00	37.70	1	2,593	0.04%
2018/10/01	0	0.00	1	37.75	38.10	-1	2,628	-0.04%
2018/09/28	0	0.00	1	37.90	37.50	-1	2,620	-0.04%
2018/09/27	1	38.25	1	38.20	38.15	0	2,608	0.00%
2018/09/21	0	0.00	12	37.17	36.30	-12	2,558	-0.47%
2018/09/19	5	36.05	0	0.00	35.95	5	2,543	0.20%
2018/09/18	7	36.06	0	0.00	35.85	7	2,541	0.28%
2018/09/17	0	0.00	5	36.40	36.25	-5	2,538	-0.20%
2018/09/14	7	36.31	9	37.03	37.25	-2	2,535	-0.08%
2018/09/13	1	35.30	1	36.25	36.35	0	2,516	0.00%
2018/09/12	3	35.17	0	0.00	35.10	3	2,491	0.12%
2018/09/11	0	0.00	1	36.55	36.30	-1	2,483	-0.04%
2018/09/07	6	39.91	52	40.00	38.00	-46	2,561	-1.80%
2018/09/06	28	39.05	27	39.31	39.20	1	2,441	0.04%
2018/09/05	1	38.70	31	38.47	38.55	-30	2,402	-1.25%
2018/09/03	21	37.48	0	0.00	37.10	21	2,365	0.89%
2018/08/31	1	39.50	0	0.00	38.75	1	2,353	0.04%
2018/08/30	0	0.00	18	38.83	38.90	-18	2,315	-0.78%
2018/08/28	1	38.20	0	0.00	37.60	1	2,282	0.04%
2018/08/24	14	38.08	12	37.73	37.25	2	2,257	0.09%
2018/08/23	0	0.00	6	37.26	37.30	-6	2,182	-0.27%
2018/08/17	6	37.00	21	37.35	37.00	-15	2,261	-0.66%
2018/08/16	1	36.45	3	36.95	36.45	-2	2,234	-0.09%
2018/08/13	37	36.96	1	35.35	35.60	36	2,215	1.63%
2018/08/10	24	39.19	0	0.00	38.50	24	2,175	1.10%
2018/08/09	0	0.00	87	39.81	40.35	-87	2,099	-4.14%
2018/08/08	94	39.26	9	39.41	39.00	85	2,022	4.20%
2018/08/06	5	39.78	4	39.93	39.55	1	1,971	0.05%
2018/08/03	7	39.32	39	39.65	40.00	-32	1,853	-1.73%
2018/08/02	20	38.76	0	0.00	38.30	20	1,718	1.16%
2018/08/01	37	39.52	3	40.05	39.30	34	1,676	2.03%
2018/07/31	3	38.35	10	38.35	39.00	-7	1,586	-0.44%
2018/07/30	9	37.77	0	0.00	37.55	9	1,460	0.62%
2018/07/26	5	37.65	8	38.21	38.65	-3	1,353	-0.22%
2018/07/18	1	36.35	0	0.00	35.70	1	1,214	0.08%
2018/07/17	1	37.35	0	0.00	36.55	1	1,197	0.08%
2018/07/16	0	0.00	13	37.55	37.55	-13	1,147	-1.13%
2018/07/13	14	37.25	0	0.00	36.85	14	1,081	1.29%
2018/07/12	3	36.45	71	36.69	37.60	-68	1,021	-6.66%
2018/07/11	2	35.88	35	35.67	36.10	-33	790	-4.17%
2018/06/19	10	37.48	20	37.70	36.90	-10	750	-1.33%
2018/06/15	1	36.10	59	36.70	36.30	-58	691	-8.39%
2018/06/14	0	0.00	1	35.25	35.25	-1	628	-0.16%
2018/06/13	0	0.00	42	36.01	35.65	-42	623	-6.73%
2018/06/11	0	0.00	5	35.90	35.10	-5	594	-0.84%
2018/06/08	0	0.00	9	36.08	35.45	-9	593	-1.52%
2018/06/07	1	35.20	15	35.88	35.25	-14	590	-2.37%
2018/06/06	0	0.00	60	35.78	35.00	-60	580	-10.34%
2018/05/31	0	0.00	2	35.10	34.10	-2	566	-0.35%
2018/05/30	0	0.00	5	34.40	34.10	-5	566	-0.88%
2018/05/29	23	35.89	60	35.78	35.30	-37	563	-6.57%
2018/05/28	0	0.00	31	34.90	34.90	-31	481	-6.44%
2018/05/25	10	32.50	0	0.00	32.30	10	461	2.17%
2018/05/15	60	29.58	0	0.00	29.60	60	513	11.68%
2018/05/14	50	29.48	0	0.00	29.45	50	565	8.85%
2018/05/11	1	29.55	0	0.00	29.40	1	587	0.17%
2018/04/24	20	29.90	0	0.00	28.85	20	1,248	1.60%
2018/04/23	5	30.85	0	0.00	30.55	5	1,247	0.40%
2018/04/16	0	0.00	10.2	32.11	32.60	-10.2	1,329	-0.77%
2018/04/11	30	32.15	0	0.00	32.00	30	1,398	2.15%
2018/04/10	70	32.50	0	0.00	32.25	70	1,404	4.98%
2018/04/09	26	33.61	0	0.00	33.50	26	1,404	1.85%
2018/04/03	16	34.70	0	0.00	34.70	16	1,408	1.14%
2018/03/31	0	0.00	2	34.40	34.55	-2	1,401	-0.14%
2018/03/30	2	33.80	0	0.00	33.40	2	1,393	0.14%
2018/03/29	31	33.40	1	33.15	33.15	30	1,410	2.13%
2018/03/28	27	33.78	0	0.00	33.90	27	1,429	1.89%
2018/03/26	18	33.38	1.6	33.24	33.60	16.4	1,470	1.12%
2018/03/23	15	32.90	0	0.00	33.25	15	1,481	1.01%
2018/02/26	2	37.85	0	0.00	37.55	2	2,168	0.09%
2018/02/08	0	0.00	1	36.90	36.90	-1	2,614	-0.04%
2018/02/07	20	37.50	25	37.66	37.50	-5	2,697	-0.19%
2018/02/06	6	36.75	3	35.35	36.30	3	2,700	0.11%
2018/02/05	4	38.85	2	38.60	39.20	2	2,678	0.07%
2018/02/02	7	39.69	5	39.93	39.90	2	2,688	0.07%
2018/02/01	5	40.10	1	40.00	39.90	4	2,693	0.15%
2018/01/31	19	42.99	10	43.60	41.00	9	2,677	0.34%
2018/01/30	1	41.70	19	41.84	41.90	-18	2,455	-0.73%
2018/01/29	0	0.00	7	39.85	40.50	-7	2,324	-0.30%
2018/01/25	0	0.00	1	38.70	38.10	-1	2,327	-0.04%
2018/01/23	1	39.40	6	39.03	38.45	-5	2,371	-0.21%
2018/01/22	2	37.90	5	38.00	38.10	-3	2,403	-0.12%
2018/01/19	2	37.20	0	0.00	37.15	2	2,634	0.08%
2018/01/17	0	0.00	2	37.70	37.70	-2	2,897	-0.07%
2018/01/16	8	38.66	41	38.78	38.35	-33	3,054	-1.08%
2018/01/09	21	37.19	0	0.00	37.00	21	3,024	0.69%
2018/01/08	3	37.58	0	0.00	37.60	3	3,058	0.10%
2018/01/05	22	37.77	0	0.00	37.90	22	3,079	0.71%
2018/01/03	14	39.55	0	0.00	39.45	14	3,127	0.45%
2018/01/02	1	38.40	0	0.00	38.70	1	3,160	0.03%