晶宏 (3141)-中國信託-忠孝券商分點個股進出

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
99.5
漲跌
▲2.4
漲幅
+2.47%
成交量
3,102張
產業
上櫃半導體類股
551人加入追蹤

立即追蹤
本地時間:07:10

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/17	8	99.55	8	99.94	99.50	0	920	0.00%
2024/05/16	2	96.90	0.2	97.00	97.10	1.8	873	0.21%
2024/05/15	3	97.40	4.1	95.89	95.60	-1.1	865	-0.12%
2024/05/14	5	95.80	2	96.40	95.30	3	854	0.35%
2024/05/13	25	97.20	4	97.40	96.00	21	843	2.49%
2024/05/10	3	95.50	2	96.00	95.90	1	805	0.12%
2024/05/09	2	92.10	0	0.00	92.00	2	756	0.26%
2024/05/08	0.1	92.00	0	0.00	91.60	0.1	747	0.01%
2024/05/07	1.2	93.32	2	95.20	92.20	-0.8	727	-0.12%
2024/05/06	1	90.00	1	91.10	89.20	0	652	0.00%
2024/05/03	1.1	84.92	0	0.00	86.20	1.1	653	0.17%
2024/05/02	1	84.70	0	0.00	84.70	1	639	0.16%
2024/04/24	1	84.80	1	86.50	86.80	0	619	0.00%
2024/04/23	0	0.00	4	83.80	83.80	-4	603	-0.66%
2024/04/22	0	0.00	2	81.30	81.00	-2	593	-0.34%
2024/04/18	2	81.25	0	0.00	81.40	2	580	0.34%
2024/04/17	0	0.00	2	82.80	82.80	-2	571	-0.35%
2024/04/16	14	82.53	2	81.80	82.20	12	559	2.15%
2024/04/15	1	80.30	1	81.20	80.20	0	530	0.00%
2024/04/12	0	0.00	4	81.73	82.50	-4	526	-0.76%
2024/04/11	0	0.00	1	78.20	78.20	-1	513	-0.19%
2024/04/08	1	80.60	0	0.00	77.70	1	515	0.19%
2024/04/02	0	0.00	2	77.90	78.50	-2	525	-0.38%
2024/03/26	1	78.60	1	78.50	77.00	0	704	0.00%
2024/03/25	1	78.40	0	0.00	78.00	1	700	0.14%
2024/03/19	2	76.60	0	0.00	76.60	2	709	0.28%
2024/03/18	1	76.10	0	0.00	76.50	1	707	0.14%
2024/03/15	4	78.38	5.1	79.13	77.50	-1.1	708	-0.15%
2024/03/14	1	78.70	0	0.00	79.50	1	719	0.14%
2024/03/13	1	78.60	0	0.00	78.60	1	732	0.14%
2024/03/11	1	81.30	0	0.00	81.30	1	762	0.13%
2024/03/08	0	0.00	1	82.90	82.60	-1	764	-0.13%
2024/03/07	0	0.00	1	86.00	85.80	-1	769	-0.13%
2024/02/26	1	88.70	0	0.00	88.70	1	918	0.11%
2024/02/23	3	90.70	0	0.00	89.70	3	933	0.32%
2024/02/19	2	90.95	0	0.00	90.60	2	980	0.20%
2024/02/05	0	0.00	2	88.40	88.90	-2	1,028	-0.19%
2024/01/30	0	0.00	0.1	90.90	90.90	-0.1	1,086	-0.01%
2024/01/26	0	0.00	0	93.20	91.90	0	1,093	0.00%
2024/01/23	0.1	93.20	0	0.00	93.10	0.1	1,086	0.01%
2024/01/11	2	95.00	0	0.00	94.50	2	1,075	0.19%
2024/01/09	1	94.10	0	0.00	94.30	1	1,073	0.09%
2024/01/05	1	96.90	0	0.00	96.00	1	1,067	0.09%
2024/01/04	1	97.70	1	99.30	97.60	0	1,059	0.00%
2023/12/29	2	99.65	0	0.00	100.00	2	1,064	0.19%
2023/12/28	1	100.50	2	100.50	100.50	-1	1,059	-0.09%
2023/12/27	1	102.50	0	0.00	103.00	1	1,057	0.09%
2023/12/25	5	105.80	9	106.33	102.50	-4	1,018	-0.39%
2023/12/22	0	0.00	2	102.50	101.50	-2	919	-0.22%
2023/12/20	0	0.00	1	97.40	97.10	-1	869	-0.11%
2023/12/19	0	0.00	2	96.00	96.50	-2	870	-0.23%
2023/12/15	1	98.50	0	0.00	96.90	1	871	0.11%
2023/12/13	1	96.20	0	0.00	96.40	1	847	0.12%
2023/12/12	3.1	97.65	0	0.00	96.80	3.1	847	0.37%
2023/12/08	1	103.50	0	0.00	101.50	1	827	0.12%
2023/12/07	2	102.50	0	0.00	100.50	2	811	0.25%
2023/12/06	1	104.50	0	0.00	104.00	1	800	0.12%
2023/12/04	1	103.00	0	0.00	103.00	1	764	0.13%
2023/11/30	15.1	101.50	1	103.00	101.50	14.1	744	1.89%
2023/11/29	0	0.00	1	98.70	98.60	-1	712	-0.14%
2023/11/24	0.1	97.10	3	97.00	96.70	-2.9	713	-0.40%
2023/11/22	0	0.00	1	100.50	100.00	-1	607	-0.16%
2023/11/21	0	0.00	0.1	100.50	98.50	-0.1	589	-0.02%
2023/11/20	0	0.00	1	100.00	99.80	-1	589	-0.17%
2023/11/17	0	0.00	12	99.18	99.20	-12	579	-2.07%
2023/11/15	2	100.25	1	99.90	99.60	1	542	0.18%
2023/11/14	1	99.50	3.2	99.48	98.60	-2.2	525	-0.42%
2023/11/10	8	97.49	2.6	97.23	96.40	5.4	506	1.07%
2023/11/09	7	97.20	1	98.00	97.80	6	489	1.23%
2023/11/08	0	0.00	1.4	93.71	94.70	-1.4	469	-0.30%
2023/11/07	0	0.00	0.1	92.00	92.40	-0.1	471	-0.02%
2023/11/06	1	93.00	0	0.00	93.20	1	490	0.20%
2023/10/31	0.1	90.70	0	0.00	87.50	0.1	503	0.02%
2023/10/30	0	0.00	1	89.20	89.20	-1	518	-0.19%
2023/10/27	3	86.20	0	0.00	85.70	3	525	0.57%
2023/10/26	0.2	87.50	0	0.00	87.30	0.2	553	0.03%
2023/10/11	2	88.60	1	87.50	87.10	1	1,046	0.10%
2023/10/03	3	91.27	0.1	91.00	90.90	2.9	1,200	0.24%
2023/09/25	3	90.30	0	0.00	90.80	3	1,280	0.23%
2023/09/15	0.1	95.70	0	0.00	95.90	0.1	1,360	0.01%
2023/09/07	0	0.00	1	93.50	94.40	-1	1,573	-0.06%
2023/09/01	1	91.70	0	0.00	91.80	1	1,613	0.06%
2023/08/28	0	0.00	1	88.50	88.90	-1	1,664	-0.06%
2023/08/18	0	0.00	0.1	89.60	89.40	-0.1	1,740	0.00%
2023/08/16	1	87.50	0	0.00	88.10	1	1,768	0.06%
2023/08/10	2	91.30	0	0.00	88.50	2	1,791	0.11%
2023/08/09	1.2	95.18	0	0.00	94.30	1.2	1,787	0.07%
2023/08/07	0	0.00	0.1	100.00	99.40	-0.1	1,783	0.00%
2023/07/31	2	103.25	3	105.00	103.00	-1	1,825	-0.05%
2023/07/28	1	106.00	0	0.00	106.00	1	1,845	0.05%
2023/07/26	0	0.00	3	102.00	102.00	-3	1,995	-0.15%
2023/07/25	0	0.00	7	102.50	103.50	-7	2,001	-0.35%
2023/07/21	9	108.17	1	107.50	107.50	8	1,970	0.41%
2023/07/20	28	111.57	54	111.87	111.50	-26	1,948	-1.33%
2023/07/19	15	108.10	15.2	110.53	106.00	-0.2	1,806	-0.01%
2023/07/18	3	105.00	5	105.10	105.00	-2	1,720	-0.12%
2023/07/17	7	105.00	2.1	106.43	103.50	4.9	1,722	0.28%
2023/07/14	1	105.00	2	105.00	105.00	-1	1,715	-0.06%
2023/07/13	0	0.00	9	104.94	104.00	-9	1,717	-0.52%
2023/07/12	20	104.43	0	0.00	103.50	20	1,711	1.17%
2023/07/11	9	106.67	0	0.00	106.50	9	1,731	0.52%
2023/07/10	3	105.50	0	0.00	105.00	3	1,746	0.17%
2023/07/06	0	0.00	3	103.67	102.50	-3	1,734	-0.17%
2023/07/05	0	0.00	1	102.00	102.00	-1	1,730	-0.06%
2023/07/04	2	102.25	15	102.03	101.50	-13	1,730	-0.75%
2023/07/03	2	101.75	0	0.00	102.00	2	1,723	0.12%
2023/06/30	2	101.50	0	0.00	102.00	2	1,722	0.12%
2023/06/27	0	0.00	1	99.90	98.50	-1	1,762	-0.06%
2023/06/20	0.1	102.00	0	0.00	102.00	0.1	1,788	0.01%
2023/06/16	1	104.00	0	0.00	103.50	1	1,892	0.05%
2023/06/15	1	107.50	0	0.00	106.00	1	1,900	0.05%
2023/06/14	7	105.64	3	106.17	107.00	4	1,908	0.21%
2023/06/13	8.1	105.69	14	106.25	105.50	-5.9	1,896	-0.31%
2023/06/07	2	96.45	0	0.00	96.10	2	1,875	0.11%
2023/06/06	5	96.10	7	96.94	96.10	-2	1,909	-0.10%
2023/06/01	1	99.50	0	0.00	98.70	1	2,047	0.05%
2023/05/31	0	0.00	10	101.50	100.00	-10	2,324	-0.43%
2023/05/30	10	100.50	0	0.00	99.60	10	2,384	0.42%
2023/05/29	2	101.50	0	0.00	101.50	2	2,407	0.08%
2023/05/22	0	0.00	2	98.10	98.60	-2	2,763	-0.07%
2023/05/19	0.2	99.00	0	0.00	98.10	0.2	2,886	0.01%
2023/05/10	0	0.00	1	99.80	98.70	-1	3,381	-0.03%
2023/05/09	3	98.90	1	98.40	98.20	2	3,448	0.06%
2023/05/05	3	102.67	2	103.00	102.50	1	3,743	0.03%
2023/05/04	2	105.50	1	105.00	104.50	1	3,934	0.03%
2023/05/03	1	107.50	0	0.00	107.50	1	4,001	0.02%
2023/04/14	3.1	111.28	3	109.00	108.00	0.1	4,632	0.00%
2023/04/13	1	110.50	0	0.00	109.00	1	4,620	0.02%
2023/04/11	2	109.00	0	0.00	109.00	2	4,550	0.04%
2023/03/22	9	111.00	10	110.10	110.00	-1	4,459	-0.02%
2023/03/21	1	108.50	0	0.00	112.00	1	4,412	0.02%
2023/03/20	1	106.00	0	0.00	105.00	1	4,357	0.02%
2023/03/13	1	109.50	0	0.00	110.50	1	4,414	0.02%
2023/03/10	5	112.50	14	111.93	114.00	-9	4,473	-0.20%
2023/03/09	4	117.00	2	121.00	116.50	2	4,517	0.04%
2023/03/08	3	117.00	0	0.00	118.50	3	4,503	0.07%
2023/03/07	1	119.00	0	0.00	117.50	1	4,518	0.02%
2023/03/06	14	119.18	14.1	118.43	118.50	-0.1	4,509	0.00%
2023/03/03	45	118.47	36	117.13	119.50	9	4,473	0.20%
2023/03/02	1	113.50	1	113.00	111.00	0	4,264	0.00%
2023/03/01	2	108.00	2	108.75	112.00	0	4,229	0.00%
2023/02/24	1	109.50	1	110.00	108.00	0	4,267	0.00%
2023/02/23	0	0.00	3	112.17	113.00	-3	4,232	-0.07%
2023/02/22	2	110.50	1	110.50	110.50	1	4,310	0.02%
2023/02/21	7	115.36	5	114.90	115.00	2	4,389	0.05%
2023/02/20	8	113.00	4.5	114.39	113.50	3.5	4,343	0.08%
2023/02/16	4.6	110.73	10	108.20	110.50	-5.4	4,227	-0.13%
2023/02/14	4	103.00	4	104.00	102.00	0	4,194	0.00%
2023/02/13	4	100.38	4	101.13	100.50	0	4,353	0.00%
2023/02/10	4	103.75	2	101.75	101.00	2	4,460	0.04%
2023/02/09	2	107.50	3	107.83	106.00	-1	4,453	-0.02%
2023/02/08	1	106.00	2	105.75	105.50	-1	4,456	-0.02%
2023/02/07	3	105.17	2	104.50	105.00	1	4,452	0.02%
2023/02/03	4	105.13	7	105.36	104.50	-3	4,397	-0.07%
2023/02/02	8	100.24	6	102.83	105.00	2	4,184	0.05%
2023/02/01	4	96.15	3	97.10	95.50	1	3,998	0.03%
2023/01/31	13	93.81	13	93.48	96.30	0	3,953	0.00%
2023/01/30	3	92.00	33	91.00	91.90	-30	3,902	-0.77%
2023/01/17	1	90.40	1	88.70	89.00	0	3,897	0.00%
2023/01/16	0	0.00	1	88.20	88.40	-1	3,923	-0.03%
2023/01/13	2	90.50	0	0.00	88.20	2	3,939	0.05%
2023/01/12	3	92.70	0	0.00	89.60	3	3,947	0.08%
2023/01/11	1	92.30	4	93.65	93.30	-3	3,924	-0.08%
2023/01/10	17	92.03	23	92.37	93.40	-6	3,892	-0.15%
2023/01/09	24	90.89	13	89.93	89.50	11	3,727	0.30%
2023/01/06	21	88.00	21	88.48	88.60	0	3,600	0.00%
2023/01/05	0	0.00	2	80.25	80.80	-2	3,477	-0.06%
2023/01/04	2	81.10	0	0.00	80.60	2	3,541	0.06%
2023/01/03	2	79.50	2	80.00	79.60	0	3,595	0.00%
2022/12/30	0	0.00	2	78.80	76.90	-2	3,618	-0.06%
2022/12/21	0	0.00	1	79.20	78.60	-1	4,022	-0.02%
2022/12/13	0	0.00	1	86.10	84.90	-1	4,248	-0.02%
2022/12/08	1	87.80	0	0.00	87.30	1	4,297	0.02%
2022/12/06	21	92.97	29	90.97	89.80	-8	4,352	-0.18%
2022/12/05	0	0.00	1	95.20	95.10	-1	4,360	-0.02%
2022/12/02	4	95.70	4	95.73	94.60	0	4,384	0.00%
2022/12/01	3	94.87	15	94.73	93.30	-12	4,410	-0.27%
2022/11/30	0	0.00	3	92.30	92.30	-3	4,452	-0.07%
2022/11/29	1	90.60	0	0.00	90.10	1	4,488	0.02%
2022/11/28	1	91.70	0	0.00	91.50	1	4,557	0.02%
2022/11/25	3	92.17	12	92.41	91.90	-9	4,595	-0.20%
2022/11/24	3	90.57	6	90.72	91.40	-3	4,603	-0.07%
2022/11/23	1	89.70	3	89.53	89.10	-2	4,570	-0.04%
2022/11/22	2	89.40	8	89.40	88.90	-6	4,604	-0.13%
2022/11/21	0	0.00	1	89.50	88.80	-1	4,610	-0.02%
2022/11/18	10	90.36	7	89.96	90.00	3	4,713	0.06%
2022/11/17	33	93.29	20	92.26	92.00	13	4,669	0.28%
2022/11/16	16	90.24	1	90.20	90.30	15	4,641	0.32%
2022/11/15	0	0.00	3	86.63	88.00	-3	4,765	-0.06%
2022/11/14	0	0.00	1	88.00	87.70	-1	5,278	-0.02%
2022/11/11	2	87.10	2.2	87.47	87.00	-0.2	5,577	0.00%
2022/11/10	4.2	88.76	3	88.27	87.00	1.2	5,553	0.02%
2022/11/09	17	89.13	13.5	88.27	89.80	3.5	5,557	0.06%
2022/11/08	4.5	86.46	30.1	88.00	83.80	-25.6	5,486	-0.47%
2022/11/04	22	80.01	0	0.00	79.30	22	5,454	0.40%
2022/11/03	4	82.55	9	82.79	83.10	-5	5,415	-0.09%
2022/11/02	10	80.50	1	82.60	81.70	9	5,434	0.17%
2022/11/01	1	78.60	0	0.00	80.50	1	5,467	0.02%
2022/10/27	10	75.60	10	76.43	78.80	0	5,736	0.00%
2022/10/26	1	76.90	4	74.08	73.40	-3	5,733	-0.05%
2022/10/24	1.1	79.60	0	0.00	79.70	1.1	5,807	0.02%
2022/10/21	5	78.86	1	80.10	76.60	4	5,886	0.07%
2022/10/20	1	79.50	0	0.00	79.50	1	5,968	0.02%
2022/10/18	0	0.00	2	82.00	81.50	-2	6,011	-0.03%
2022/10/17	3	80.77	3	78.87	81.50	0	6,078	0.00%
2022/10/14	4	78.60	2	78.80	78.50	2	6,127	0.03%
2022/10/12	5	78.80	5.1	76.01	77.00	-0.1	6,154	0.00%
2022/10/07	1	89.50	1	88.80	87.60	0	6,231	0.00%
2022/10/06	12	85.88	17	87.84	89.90	-5	6,277	-0.08%
2022/10/05	0	0.00	1	94.00	90.50	-1	6,227	-0.02%
2022/10/04	1	93.30	0	0.00	91.20	1	6,224	0.02%
2022/10/03	1	89.00	1.1	89.85	90.00	-0.1	6,259	0.00%
2022/09/30	0	0.00	4	83.15	88.20	-4	6,320	-0.06%
2022/09/29	1	86.40	3	87.13	86.00	-2	6,368	-0.03%
2022/09/28	2.1	91.19	2	85.85	85.40	0.1	6,401	0.00%
2022/09/27	1	91.60	3	92.60	93.30	-2	6,397	-0.03%
2022/09/26	6	95.60	2	98.90	91.40	4	6,359	0.06%
2022/09/21	0.1	108.50	0	0.00	108.00	0.1	6,444	0.00%
2022/09/20	6	109.50	1	109.50	109.50	5	6,477	0.08%
2022/09/16	0	0.00	8	106.50	107.00	-8	6,552	-0.12%
2022/09/15	13	111.54	9	109.50	109.50	4	6,619	0.06%
2022/09/14	1	108.00	2	107.75	113.00	-1	6,642	-0.02%
2022/09/13	0	0.00	2	113.25	110.00	-2	6,639	-0.03%
2022/09/12	2	115.00	5	113.20	112.00	-3	6,693	-0.04%
2022/09/08	5	112.50	5	113.00	113.00	0	6,691	0.00%
2022/09/07	10	110.00	11	107.91	110.00	-1	6,690	-0.01%
2022/09/06	35.1	116.22	18	119.69	114.00	17.1	6,643	0.26%
2022/09/05	11	128.36	0	0.00	126.50	11	6,632	0.17%
2022/09/02	4	130.63	22	131.93	130.50	-18	6,630	-0.27%
2022/09/01	5	127.50	3	128.33	127.00	2	6,570	0.03%
2022/08/31	21	130.62	17	131.91	132.50	4	6,536	0.06%
2022/08/30	18	126.83	9	127.33	126.50	9	6,515	0.14%
2022/08/29	12	125.54	6	125.58	126.00	6	6,545	0.09%
2022/08/26	3	131.17	7	129.86	130.00	-4	6,551	-0.06%
2022/08/25	12	130.00	16	130.41	130.00	-4	6,565	-0.06%
2022/08/24	1	128.01	1	130.50	125.50	0	6,568	0.00%
2022/08/23	3	128.83	6	127.83	128.50	-3	6,608	-0.05%
2022/08/22	29	135.66	15	134.20	132.00	14	6,710	0.21%
2022/08/19	38.1	142.83	59.1	143.88	139.00	-21	6,722	-0.31%
2022/08/18	15	131.77	24	136.46	138.50	-9	6,325	-0.14%
2022/08/17	22	126.14	3	125.83	126.00	19	6,320	0.30%
2022/08/16	19	125.05	6	124.00	124.50	13	6,369	0.20%
2022/08/15	2	121.25	3	121.50	124.00	-1	6,398	-0.02%
2022/08/12	3	116.83	5	115.40	117.50	-2	6,581	-0.03%
2022/08/08	12.1	110.08	10	114.45	115.00	2.1	7,097	0.03%
2022/08/05	2	114.50	2	113.75	113.00	0	7,111	0.00%
2022/08/03	6	124.58	2	119.25	117.00	4	7,505	0.05%
2022/08/02	2	124.00	2	124.00	126.00	0	7,568	0.00%
2022/08/01	1	126.50	0	0.00	127.50	1	7,579	0.01%
2022/07/29	0	124.00	0	0.00	124.50	0	7,605	0.00%
2022/07/28	3	129.33	2	124.75	125.00	1	7,722	0.01%
2022/07/27	1	128.00	1	126.50	128.00	0	7,720	0.00%
2022/07/26	2	128.50	4.2	127.62	128.00	-2.2	7,765	-0.03%
2022/07/25	2.1	131.98	4	133.13	132.00	-1.9	7,825	-0.02%
2022/07/22	12	133.38	13	133.08	135.00	-1	7,858	-0.01%
2022/07/21	17.1	130.68	11	129.27	131.50	6.1	7,850	0.08%
2022/07/20	5	124.90	10	125.10	123.50	-5	7,768	-0.06%
2022/07/19	12	120.29	10	120.40	120.00	2	7,765	0.03%
2022/07/18	12	120.96	5	120.60	120.50	7	7,815	0.09%
2022/07/15	8.1	118.10	14	120.21	120.50	-5.9	7,774	-0.08%
2022/07/14	1	111.00	1	116.50	116.00	0	7,705	0.00%
2022/07/13	1	109.50	1	111.00	109.00	0	7,669	0.00%
2022/07/12	3	108.33	0	0.00	106.00	3	7,685	0.04%
2022/07/11	11	113.82	11	113.05	113.50	0	7,697	0.00%
2022/07/08	3	114.50	0	0.00	115.50	3	7,672	0.04%
2022/07/07	2	111.50	4	110.63	111.50	-2	7,631	-0.03%
2022/07/06	6	112.17	3	113.17	108.00	3	7,596	0.04%
2022/07/05	12	123.67	6	118.33	118.00	6	7,600	0.08%
2022/07/04	2	125.75	0	0.00	122.00	2	7,592	0.03%
2022/07/01	5	126.80	6.5	127.61	123.50	-1.5	7,623	-0.02%
2022/06/30	4	138.13	1	136.00	135.50	3	7,573	0.04%
2022/06/29	6	146.00	7	144.64	146.00	-1	7,543	-0.01%
2022/06/28	1	143.50	1	142.00	142.50	0	7,576	0.00%
2022/06/27	0	0.00	5	144.00	146.00	-5	7,637	-0.07%
2022/06/24	7	139.14	0	0.00	137.00	7	7,733	0.09%
2022/06/23	4	137.63	14	134.50	134.50	-10	7,808	-0.13%
2022/06/22	8	136.50	8	141.81	134.50	0	7,990	0.00%
2022/06/21	1	144.50	1	146.50	144.50	0	8,268	0.00%
2022/06/20	2	146.75	1	142.00	140.00	1	8,453	0.01%
2022/06/17	4	150.00	15	147.80	153.00	-11	8,431	-0.13%
2022/06/16	0	0.00	6	152.92	150.50	-6	8,501	-0.07%
2022/06/15	3	159.67	2	156.25	156.50	1	8,745	0.01%
2022/06/14	5	157.00	7	158.64	160.00	-2	8,791	-0.02%
2022/06/13	1	166.00	9	164.39	162.50	-8	8,771	-0.09%
2022/06/10	4	170.13	4	169.25	172.00	0	8,855	0.00%
2022/06/09	11	171.45	0	0.00	172.50	11	8,858	0.12%
2022/06/08	5	171.90	5	173.80	171.50	0	8,880	0.00%
2022/06/07	1	172.50	3	170.50	173.50	-2	8,855	-0.02%
2022/06/06	4	170.63	76	172.89	169.50	-72	8,830	-0.82%
2022/06/02	5	174.20	5	173.40	173.00	0	8,881	0.00%
2022/06/01	9	179.17	8	180.38	178.50	1	8,867	0.01%
2022/05/31	5	176.20	5	179.80	176.00	0	8,901	0.00%
2022/05/30	20	180.08	10	179.75	177.00	10	8,856	0.11%
2022/05/27	16	174.94	22.1	175.05	177.00	-6.1	8,702	-0.07%
2022/05/26	92	169.97	18	171.22	168.50	74	8,518	0.87%
2022/05/25	8	168.63	8	169.19	170.00	0	8,405	0.00%
2022/05/24	4	162.63	6	163.00	160.00	-2	8,156	-0.02%
2022/05/23	27	168.04	27	167.26	163.50	0	8,088	0.00%
2022/05/20	36	170.64	32.1	171.35	169.00	3.9	8,008	0.05%
2022/05/19	21	165.50	19	165.97	166.50	2	7,751	0.03%
2022/05/18	17.1	170.34	17	169.15	168.00	0.1	7,625	0.00%
2022/05/17	13	162.77	26.1	161.46	168.50	-13.1	7,429	-0.18%
2022/05/16	9	157.44	5	155.90	153.50	4	7,359	0.05%
2022/05/13	5	155.70	5	155.00	155.50	0	7,322	0.00%
2022/05/12	24	156.35	42	156.37	151.00	-18	7,353	-0.24%
2022/05/11	35.1	156.33	27	156.17	157.00	8.1	7,302	0.11%
2022/05/10	13	149.88	14.1	143.66	151.50	-1.1	7,123	-0.02%
2022/05/09	6	140.67	2	142.00	138.00	4	7,080	0.06%
2022/05/06	6	145.25	10	145.40	147.00	-4	7,092	-0.06%
2022/05/05	16	149.72	12	149.67	151.50	4	7,074	0.06%
2022/05/04	5	141.30	10.1	141.69	143.00	-5.1	6,987	-0.07%
2022/05/03	9	138.78	7	140.71	143.00	2	7,039	0.03%
2022/04/29	6	136.17	5	137.50	132.00	1	7,116	0.01%
2022/04/28	4	128.13	3	130.50	130.50	1	7,141	0.01%
2022/04/27	15	129.17	17	126.41	132.50	-2	7,184	-0.03%
2022/04/26	2	133.00	2	134.50	132.00	0	7,250	0.00%
2022/04/25	1.1	136.86	8.3	134.80	133.00	-7.2	7,405	-0.10%
2022/04/22	11	142.27	15	144.00	140.50	-4	7,538	-0.05%
2022/04/21	1.3	152.62	1	151.00	151.50	0.3	7,636	0.00%
2022/04/20	8	152.88	8	149.50	150.50	0	7,868	0.00%
2022/04/18	4.1	152.12	3	152.17	151.50	1.1	8,200	0.01%
2022/04/15	31	160.90	30	155.00	154.50	1	8,436	0.01%
2022/04/13	5	162.10	5	162.60	163.00	0	8,457	0.00%
2022/04/12	4	158.38	5	159.80	161.00	-1	8,545	-0.01%
2022/04/11	0.1	165.50	0	0.00	159.00	0.1	8,611	0.00%
2022/04/08	4	172.88	4	173.50	173.00	0	8,645	0.00%
2022/04/07	3.1	169.07	34	175.93	169.00	-31	8,653	-0.36%
2022/04/06	2	176.01	0	0.00	177.00	2	8,688	0.02%
2022/04/01	18	182.17	19	179.50	183.00	-1	8,726	-0.01%
2022/03/31	4	185.88	111	183.27	185.50	-107	8,824	-1.21%	大賣/鉅額交易
2022/03/30	9	189.50	14	190.21	185.00	-5	8,982	-0.06%
2022/03/29	8	188.88	11	190.41	187.50	-3	8,935	-0.03%
2022/03/28	21	184.64	23	184.30	187.00	-2	8,847	-0.02%
2022/03/25	49	191.89	44.1	189.69	187.00	5	8,859	0.06%
2022/03/24	105	185.36	100	190.78	191.50	5	8,871	0.06%	大買/
2022/03/23	57	180.67	21	182.62	185.00	36	8,770	0.41%
2022/03/22	65.1	172.11	64.3	175.14	176.00	0.8	8,808	0.01%
2022/03/21	16	174.13	8	173.75	173.50	8	8,875	0.09%
2022/03/18	78	169.22	25	166.46	172.50	53	8,872	0.60%
2022/03/17	21	159.21	11	157.59	164.00	10	8,750	0.11%
2022/03/16	17	149.76	24	152.79	149.50	-7	8,824	-0.08%
2022/03/15	9	152.67	10	151.75	150.50	-1	8,942	-0.01%
2022/03/14	2	164.25	8	164.50	164.00	-6	8,973	-0.07%
2022/03/11	3	167.17	2	170.50	167.50	1	9,130	0.01%
2022/03/10	3	169.17	1	169.00	167.50	2	9,201	0.02%
2022/03/09	1	166.00	0	0.00	163.00	1	9,314	0.01%
2022/03/08	5	177.60	34.1	166.19	162.50	-29.1	9,507	-0.31%
2022/03/07	3	181.67	5	183.30	178.00	-2	9,581	-0.02%
2022/03/04	7	197.14	5.3	196.05	194.00	1.7	9,655	0.02%
2022/03/03	5.4	189.65	1	194.00	187.00	4.4	9,664	0.05%
2022/03/02	1	183.50	6	189.33	192.00	-5	9,761	-0.05%
2022/03/01	2	190.00	0	0.00	190.50	2	9,832	0.02%
2022/02/25	5	187.10	3	185.67	186.50	2	9,980	0.02%
2022/02/24	2.2	184.05	8.2	186.90	184.00	-6	10,018	-0.06%
2022/02/23	3	194.00	4	194.75	196.50	-1	10,142	-0.01%
2022/02/22	5	192.30	1.1	190.77	187.50	3.9	10,248	0.04%
2022/02/21	3	197.50	6	196.92	197.50	-3	10,559	-0.03%
2022/02/18	4.1	194.79	3	192.83	194.50	1.1	10,631	0.01%
2022/02/17	9	196.83	8	196.13	196.00	1	10,866	0.01%
2022/02/16	7	198.29	7	198.79	197.50	0	11,277	0.00%
2022/02/15	1	192.00	0	0.00	190.50	1	11,642	0.01%
2022/02/14	17	197.88	10	192.75	192.00	7	11,939	0.06%
2022/02/11	19.1	203.93	35	204.26	209.50	-15.9	11,991	-0.13%
2022/02/10	27.2	206.67	15	209.17	202.00	12.2	11,994	0.10%
2022/02/09	31.1	197.23	25	197.26	199.50	6.1	11,818	0.05%
2022/02/08	3.1	190.36	2	191.74	193.50	1.1	11,875	0.01%
2022/02/07	4	189.50	4	188.25	190.00	0	11,956	0.00%
2022/01/26	3	182.17	3.2	183.19	182.00	-0.2	12,215	0.00%
2022/01/25	34.1	187.15	34	184.46	183.50	0.1	12,567	0.00%
2022/01/24	18	188.33	25	183.46	190.00	-7	12,528	-0.06%
2022/01/21	33	189.55	42.2	183.21	182.50	-9.2	12,701	-0.07%
2022/01/20	2	194.50	22	196.77	197.00	-20	13,096	-0.15%
2022/01/19	17.1	200.00	18	199.86	195.00	-1	13,492	-0.01%
2022/01/18	37	208.50	23	209.11	203.00	14	13,717	0.10%
2022/01/17	28.2	203.26	30	204.43	209.50	-1.9	14,109	-0.01%
2022/01/14	71	193.92	86.1	195.65	202.00	-15.1	14,300	-0.11%
2022/01/13	45.2	197.30	127.1	195.88	198.50	-81.9	14,385	-0.57%	大賣/
2022/01/12	36	209.10	20	210.35	203.50	16	14,349	0.11%
2022/01/11	62.1	212.63	50	209.45	213.00	12.1	14,600	0.08%
2022/01/10	35.1	213.36	16	210.53	211.50	19.1	14,675	0.13%
2022/01/07	24.1	241.24	8	243.00	232.00	16.1	14,508	0.11%
2022/01/06	10	258.00	20	255.45	257.50	-10	14,667	-0.07%
2022/01/05	24	269.98	23	259.89	261.00	1	14,865	0.01%
2022/01/04	12	264.33	16	265.47	270.00	-4	15,002	-0.03%
2022/01/03	30	261.55	43.2	261.10	256.00	-13.2	15,228	-0.09%
2021/12/30	12.2	253.30	7	253.93	255.00	5.2	15,153	0.03%
2021/12/29	13	249.77	10.1	246.26	252.00	2.9	15,132	0.02%
2021/12/28	27	253.28	15	252.97	252.00	12	15,073	0.08%
2021/12/27	31.1	253.93	10	253.15	251.00	21.1	15,018	0.14%
2021/12/24	38	267.86	24	270.29	262.50	14	14,925	0.09%
2021/12/23	2	267.50	0	0.00	263.00	2	14,687	0.01%
2021/12/22	8	263.94	1	270.50	264.00	7	14,658	0.05%
2021/12/21	12	266.63	15	266.70	268.00	-3	14,602	-0.02%
2021/12/20	61	274.58	57	274.45	262.00	4	14,469	0.03%
2021/12/17	39	274.56	20	275.78	273.50	19	14,228	0.13%
2021/12/16	26	272.31	63	287.25	292.50	-37	14,218	-0.26%
2021/12/15	10	263.05	12	266.25	266.00	-2	14,045	-0.01%
2021/12/14	12.1	255.41	14	258.43	260.00	-2	14,241	-0.01%
2021/12/13	43.2	267.72	22	266.55	263.50	21.2	14,216	0.15%
2021/12/10	20.1	263.73	44.3	263.67	271.00	-24.2	14,180	-0.17%
2021/12/09	31.1	264.64	31	265.95	260.00	0.1	14,208	0.00%
2021/12/08	35	259.21	14	261.32	258.00	21	14,218	0.15%
2021/12/07	28	248.91	43	253.80	254.50	-15	14,244	-0.11%
2021/12/06	14	240.82	8	241.00	248.00	6	14,332	0.04%
2021/12/03	22	241.18	11	241.14	245.50	11	14,692	0.07%
2021/12/02	21	233.33	25.1	235.08	231.50	-4.1	14,818	-0.03%
2021/12/01	31.2	230.46	27	229.22	227.00	4.2	15,225	0.03%
2021/11/30	24	246.77	5	244.40	242.00	19	15,846	0.12%
2021/11/29	12	241.04	23	243.91	249.50	-11	16,507	-0.07%
2021/11/26	15	236.40	15	237.93	236.50	0	16,869	0.00%
2021/11/25	43	254.16	2.5	256.86	246.50	40.6	16,838	0.24%
2021/11/24	17.2	261.34	12	258.75	262.50	5.2	16,787	0.03%
2021/11/23	12	255.38	17	256.76	255.00	-5	16,938	-0.03%
2021/11/22	23.3	259.44	27	260.96	262.00	-3.7	16,965	-0.02%
2021/11/19	38	250.46	26.4	251.43	250.00	11.6	16,986	0.07%
2021/11/18	30.4	257.33	29.3	263.19	252.50	1.1	17,201	0.01%
2021/11/17	22	246.98	16	246.03	247.00	6	17,087	0.04%
2021/11/16	70.1	244.77	81.1	246.75	242.50	-11	17,214	-0.06%
2021/11/15	69.3	272.79	32.8	275.15	251.50	36.5	17,306	0.21%
2021/11/12	39.5	269.83	40.3	267.68	267.00	-0.8	17,396	0.00%
2021/11/11	25.3	246.10	33	247.64	256.50	-7.8	17,405	-0.04%
2021/11/10	13.3	219.37	29	227.43	233.50	-15.7	17,389	-0.09%
2021/11/09	9.8	218.74	19	221.13	218.50	-9.2	17,384	-0.05%
2021/11/08	31	217.82	20	213.20	213.50	11	17,422	0.06%
2021/11/05	36.2	219.89	10.3	216.96	223.50	25.9	17,532	0.15%
2021/11/04	67	219.88	15	220.93	216.50	52	17,577	0.30%
2021/11/03	38.3	226.29	42.6	225.18	227.50	-4.3	17,627	-0.02%
2021/11/02	43	245.71	65.7	235.64	225.50	-22.7	17,412	-0.13%
2021/11/01	13	227.96	22	232.05	237.50	-9	17,261	-0.05%
2021/10/29	48	223.03	17	221.12	216.00	31	17,281	0.18%
2021/10/28	31	224.50	41.1	224.00	221.00	-10.1	17,126	-0.06%
2021/10/27	33.1	209.33	57	207.67	220.00	-23.9	16,684	-0.14%
2021/10/26	61.1	202.95	68	204.18	209.00	-6.9	16,340	-0.04%
2021/10/25	90.5	195.25	44	193.68	190.00	46.5	16,169	0.29%
2021/10/22	83	181.92	157	181.13	189.00	-74	15,823	-0.47%	大賣/
2021/10/21	30	176.60	19.7	175.57	172.00	10.3	15,956	0.06%
2021/10/20	20.7	178.77	93.3	176.82	181.50	-72.6	15,725	-0.46%
2021/10/19	55.3	175.94	75	178.89	175.00	-19.7	15,928	-0.12%
2021/10/18	12	165.67	33.2	167.99	170.00	-21.2	15,604	-0.14%
2021/10/15	30.3	156.42	8	156.63	158.50	22.3	15,388	0.14%
2021/10/14	70	149.73	67.5	150.46	154.00	2.5	15,481	0.02%
2021/10/13	52.1	162.34	34	159.04	153.00	18.1	15,368	0.12%
2021/10/12	30	168.47	12	169.96	169.50	18	15,166	0.12%
2021/10/08	31	167.65	61	167.57	167.50	-30	14,925	-0.20%
2021/10/07	3.2	156.29	5	157.60	158.00	-1.9	14,627	-0.01%
2021/10/06	2.4	148.53	0	0.00	147.50	2.4	14,677	0.02%
2021/10/05	3.1	138.39	0	0.00	142.50	3.1	14,695	0.02%
2021/10/04	3	138.83	12	135.00	137.00	-9	14,717	-0.06%
2021/10/01	29.2	146.27	7	142.93	141.00	22.2	14,740	0.15%
2021/09/30	7	154.50	3	153.00	156.00	4	14,707	0.03%
2021/09/29	13.2	152.99	0	0.00	152.00	13.2	14,736	0.09%
2021/09/28	14	167.32	2	164.75	163.50	12	14,761	0.08%
2021/09/27	13	171.04	7	170.07	169.50	6	14,983	0.04%
2021/09/24	20	174.00	4	170.75	174.00	16	15,356	0.10%
2021/09/23	31	169.42	19	171.42	170.00	12	15,596	0.08%
2021/09/22	66	165.68	42	165.93	164.00	24	15,668	0.15%
2021/09/17	21	169.45	55	167.98	169.00	-34	15,866	-0.21%
2021/09/16	9	162.28	9.5	162.66	163.00	-0.5	15,765	0.00%
2021/09/15	26	159.88	27	160.30	162.00	-1	15,751	-0.01%
2021/09/14	19	163.89	41	164.91	164.50	-22	15,986	-0.14%
2021/09/13	36.1	161.97	56	162.68	160.00	-20	15,957	-0.13%
2021/09/10	49	161.13	66	161.67	159.00	-17	15,928	-0.11%
2021/09/09	31.7	157.48	87	157.64	162.00	-55.4	16,123	-0.34%
2021/09/08	83	155.39	82	156.06	152.50	1	16,058	0.01%
2021/09/07	91	169.45	12.2	168.57	162.00	78.8	15,727	0.50%
2021/09/06	112	181.54	97	182.28	180.00	15	15,644	0.10%	大買/
2021/09/03	72.2	174.68	168.3	176.39	180.00	-96.2	15,399	-0.62%	大賣/
2021/09/02	157	174.50	149.5	174.43	164.00	7.5	14,729	0.05%	大買/大賣/
2021/09/01	165.9	161.79	199.3	162.85	169.50	-33.5	14,456	-0.23%	大買/大賣/
2021/08/31	30	150.00	36	150.93	154.50	-6	14,267	-0.04%
2021/08/30	26	151.04	23.3	149.86	150.00	2.8	14,351	0.02%
2021/08/27	45	155.58	42	156.55	151.00	3	14,564	0.02%
2021/08/26	44	151.94	13	152.31	151.00	31	14,596	0.21%
2021/08/25	39	148.60	29	152.72	149.00	10	14,735	0.07%
2021/08/24	59	154.12	50	153.25	148.50	9	14,791	0.06%
2021/08/23	17.3	143.31	15	142.80	146.50	2.3	14,520	0.02%
2021/08/20	18	133.50	46	134.21	137.50	-28	14,301	-0.20%
2021/08/19	46	136.07	50	136.99	129.00	-4	14,052	-0.03%
2021/08/18	41	131.22	18	129.81	137.00	23	13,721	0.17%
2021/08/17	87	136.13	73	138.33	131.00	14	13,199	0.11%
2021/08/16	8	132.81	30	133.12	132.50	-22	12,715	-0.17%
2021/08/13	31	128.65	6	133.42	127.00	25	12,375	0.20%
2021/08/12	10	139.45	33	139.58	141.00	-23	12,249	-0.19%
2021/08/11	28	139.91	3	138.50	136.50	25	12,149	0.21%
2021/08/10	10	145.30	15	149.00	151.50	-5	11,985	-0.04%
2021/08/09	47.1	152.43	4	157.88	151.50	43.1	11,807	0.37%
2021/08/06	6	169.58	6	168.17	168.00	0	11,653	0.00%
2021/08/05	29	168.05	28	175.59	166.00	1	11,577	0.01%
2021/08/04	45	165.52	38	162.74	167.00	7	11,345	0.06%
2021/08/03	55.3	171.94	46	172.16	170.00	9.3	11,247	0.08%
2021/08/02	14	160.00	1	166.00	160.50	13	11,043	0.12%
2021/07/30	64	165.70	53	164.83	160.50	11	10,997	0.10%
2021/07/29	13	164.15	13	162.50	165.50	0	10,898	0.00%
2021/07/28	10	157.30	3	162.00	156.00	7	10,689	0.07%
2021/07/27	46	172.87	26	184.94	167.00	20	10,490	0.19%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	29	164.67	26	166.33	168.50	3	10,025	0.03%
2021/07/22	3	150.00	45	155.21	159.50	-42	9,615	-0.44%
2021/07/21	18	146.33	13	147.96	145.00	5	9,548	0.05%
2021/07/20	16	147.22	13	149.92	144.50	3	9,467	0.03%
2021/07/19	38	148.96	23.8	147.91	146.50	14.2	9,284	0.15%
2021/07/16	2.8	156.51	0.8	153.00	156.00	2	9,194	0.02%
2021/07/15	3.8	147.63	13	151.19	153.50	-9.2	9,212	-0.10%
2021/07/14	2	133.50	3.9	136.94	140.00	-1.9	9,226	-0.02%
2021/07/13	24.9	141.95	6	139.50	138.00	18.9	9,226	0.21%
2021/07/12	11	156.77	0	0.00	153.00	11	9,215	0.12%
2021/07/09	1	160.00	1	165.00	159.00	0	9,217	0.00%
2021/07/08	0	0.00	1.3	153.05	160.50	-1.3	9,254	-0.01%
2021/07/07	0	0.00	8	148.81	146.00	-8	9,241	-0.09%
2021/07/06	4	146.13	3	145.67	145.00	1	9,311	0.01%
2021/07/05	5	135.70	2	135.50	140.00	3	9,385	0.03%
2021/07/02	39.3	142.43	19	143.32	141.00	20.3	9,477	0.21%
2021/07/01	50	143.37	30	145.08	140.00	20	9,301	0.22%
2021/06/30	22	135.82	19	136.16	140.50	3	9,048	0.03%
2021/06/29	15	123.70	9	121.06	128.00	6	8,931	0.07%
2021/06/28	30	113.95	27	116.43	116.50	3	8,770	0.03%
2021/06/25	4	104.88	12	104.46	111.00	-8	8,774	-0.09%
2021/06/24	11	99.94	5	101.10	101.00	6	8,620	0.07%
2021/06/23	26	101.27	24	104.40	102.00	2	8,598	0.02%
2021/06/22	30	99.57	84	99.92	99.80	-54	8,274	-0.65%
2021/06/21	61	97.65	20	100.55	96.10	41	8,138	0.50%
2021/06/18	102.5	99.29	98	100.34	100.50	4.5	8,075	0.06%	大買/
2021/06/17	16	91.49	10	91.25	96.50	6	7,867	0.08%
2021/06/16	16	88.96	34	91.77	87.80	-18	7,737	-0.23%
2021/06/15	26	88.14	71	89.41	89.70	-45	7,709	-0.58%
2021/06/11	120.5	91.67	66	92.66	89.30	54.5	7,837	0.70%	大買/
2021/06/10	21.3	88.41	67	88.71	88.40	-45.8	7,599	-0.60%
2021/06/09	121	88.90	67	89.73	87.90	54	7,700	0.70%	大買/
2021/06/08	8	86.36	6	87.52	88.90	2	7,292	0.03%
2021/06/07	12.5	80.87	11	81.75	80.90	1.5	6,987	0.02%
2021/06/04	37	81.36	38	81.80	80.60	-1	6,884	-0.01%
2021/06/03	25	79.62	57	81.05	82.30	-32	6,633	-0.48%
2021/06/02	28	77.41	26	77.41	74.90	2	6,278	0.03%
2021/06/01	23	71.88	29.1	71.58	74.00	-6.1	6,037	-0.10%
2021/05/31	13	65.91	14	66.33	68.20	-1	5,770	-0.02%
2021/05/28	5	61.00	9	60.89	62.00	-4	5,684	-0.07%
2021/05/27	12	58.78	2	58.90	58.90	10	5,663	0.18%
2021/05/26	3	59.00	3	59.27	59.40	0	5,684	0.00%
2021/05/25	5	60.28	4	60.68	60.80	1	5,716	0.02%
2021/05/24	3	55.47	6	55.03	56.50	-3	5,820	-0.05%
2021/05/21	4	54.30	3	55.13	54.90	1	5,826	0.02%
2021/05/20	6	54.78	4	55.63	53.70	2	5,894	0.03%
2021/05/19	3	55.30	5	55.90	57.60	-2	6,026	-0.03%
2021/05/18	1	51.90	3	52.13	54.50	-2	6,045	-0.03%
2021/05/17	5	52.02	2	53.30	49.60	3	6,017	0.05%
2021/05/13	5	55.08	5	55.18	55.50	0	5,995	0.00%
2021/05/12	5	55.92	10	54.94	53.60	-5	5,945	-0.08%
2021/05/11	2	56.20	6	56.75	55.20	-4	5,877	-0.07%
2021/05/10	0	0.00	2	62.40	60.10	-2	5,864	-0.03%
2021/05/07	6	64.20	0	0.00	62.00	6	5,907	0.10%
2021/05/06	0	0.00	0.1	63.80	62.20	-0.1	5,851	0.00%
2021/05/04	4	63.13	4	59.55	60.10	0	5,823	0.00%
2021/05/03	8	66.14	1	63.60	63.10	7	5,822	0.12%
2021/04/29	0	0.00	18	69.32	69.50	-18	5,824	-0.31%
2021/04/28	1	69.40	0	0.00	68.80	1	5,763	0.02%
2021/04/27	3	70.80	0	0.00	69.50	3	5,748	0.05%
2021/04/26	13	69.90	4	68.50	69.00	9	5,698	0.16%
2021/04/23	0	0.00	10	66.63	69.10	-10	5,659	-0.18%
2021/04/22	0	0.00	5	69.64	66.10	-5	5,610	-0.09%
2021/04/21	33	70.27	27	69.93	69.00	6	5,564	0.11%
2021/04/20	0	0.00	1	71.50	71.20	-1	5,487	-0.02%
2021/04/19	11	69.64	0	0.00	67.50	11	5,445	0.20%
2021/04/16	1	71.30	0	0.00	69.90	1	5,387	0.02%
2021/04/15	10	72.90	0	0.00	72.90	10	5,324	0.19%
2021/04/14	0	0.00	4	67.40	68.00	-4	5,275	-0.08%
2021/04/13	2	71.85	0	0.00	70.60	2	5,220	0.04%
2021/04/12	6	75.47	6	74.35	72.00	0	5,177	0.00%
2021/04/09	10	74.59	0	0.00	74.10	10	5,086	0.20%
2021/04/08	2	83.75	22	84.37	81.40	-20	4,971	-0.40%
2021/04/07	1	78.50	1	80.00	79.90	0	4,829	0.00%
2021/04/06	16	77.86	16	79.25	80.20	0	4,782	0.00%
2021/04/01	11	76.11	51	76.98	75.00	-40	4,653	-0.86%
2021/03/31	22	74.49	3	73.80	73.10	19	4,489	0.42%
2021/03/30	30	75.10	13	71.66	74.10	17	4,352	0.39%
2021/03/29	1	69.90	1	70.00	69.50	0	4,059	0.00%
2021/03/26	1	69.10	1	68.30	68.60	0	4,028	0.00%
2021/03/25	0	0.00	13	66.38	67.00	-13	3,971	-0.33%
2021/03/23	11	67.14	37	66.09	67.00	-26	3,902	-0.67%
2021/03/22	24	69.05	17	70.81	68.50	7	3,792	0.18%
2021/03/19	2	64.90	1	66.30	65.00	1	3,659	0.03%
2021/03/18	0	0.00	1	63.90	64.10	-1	3,666	-0.03%
2021/03/17	36	69.09	39	64.03	62.90	-3	3,640	-0.08%
2021/03/16	29	67.56	18	69.14	69.50	11	3,485	0.32%
2021/03/15	23	58.21	12	61.32	63.20	11	3,419	0.32%
2021/03/12	9	56.71	10	57.73	57.50	-1	3,191	-0.03%
2021/03/11	10	54.45	7	54.47	55.80	3	3,087	0.10%
2021/03/10	2	55.20	15.1	54.44	54.70	-13.1	3,068	-0.43%
2021/03/09	7	54.13	32	52.80	52.60	-25	2,985	-0.84%
2021/03/08	4	49.95	0	0.00	49.85	4	2,942	0.14%
2021/03/02	4	50.50	0	0.00	50.50	4	2,907	0.14%
2021/02/26	7	52.04	0	0.00	52.00	7	2,928	0.24%
2021/02/25	1	53.50	49	53.44	54.30	-48	3,022	-1.59%
2021/02/24	11	53.74	9	54.91	53.80	2	3,045	0.07%
2021/02/23	9	50.52	1	50.30	50.90	8	2,869	0.28%
2021/02/22	2	51.75	1	52.00	51.70	1	2,844	0.04%
2021/02/19	4	50.55	3	50.30	51.00	1	2,787	0.04%
2021/02/18	10	44.05	26	44.78	48.00	-16	2,634	-0.61%
2021/02/17	50	43.56	4	43.40	43.65	46	2,576	1.79%
2021/02/05	12	41.35	12	41.73	40.65	0	2,600	0.00%
2021/02/04	5	42.85	8	42.17	40.45	-3	2,606	-0.12%
2021/02/01	1	42.00	1	43.65	41.30	0	2,788	0.00%
2021/01/29	1.1	42.67	2	44.28	43.85	-0.9	2,757	-0.03%
2021/01/28	0	0.00	1	42.20	42.20	-1	2,660	-0.04%
2021/01/27	0	0.00	2	43.80	42.80	-2	2,646	-0.08%
2021/01/26	7	43.14	0	0.00	43.80	7	2,622	0.27%
2021/01/25	2	42.78	3	41.90	43.65	-1	2,572	-0.04%
2021/01/22	3	39.35	0	0.00	42.50	3	2,522	0.12%
2021/01/14	0	0.00	2	40.50	40.95	-2	2,420	-0.08%
2021/01/12	0	0.00	9	39.55	39.65	-9	2,411	-0.37%
2021/01/11	0	0.00	1	40.55	40.80	-1	2,384	-0.04%
2021/01/08	0	0.00	1	40.15	40.15	-1	2,377	-0.04%
2021/01/07	1	41.85	0	0.00	41.80	1	2,354	0.04%
2021/01/06	1	43.60	1	42.95	41.65	0	2,334	0.00%
2021/01/05	0	0.00	5	42.50	42.10	-5	2,283	-0.22%
2021/01/04	5	42.25	0	0.00	42.50	5	2,272	0.22%
2020/12/25	0	0.00	1	41.50	41.25	-1	2,188	-0.05%
2020/12/24	1	41.85	0	0.00	41.85	1	2,176	0.05%
2020/12/22	1	39.90	5	42.50	39.30	-4	2,140	-0.19%
2020/12/21	10	44.30	50	44.56	43.60	-40	2,084	-1.92%
2020/12/18	0	0.00	3	44.12	44.10	-3	2,063	-0.15%
2020/12/17	13	43.03	1	42.90	43.50	12	2,037	0.59%
2020/12/16	5	43.27	3	44.05	43.45	2	2,015	0.10%
2020/12/15	34	43.86	11	43.34	42.50	23	1,976	1.16%
2020/12/14	52	45.60	7	44.88	45.00	45	1,915	2.35%
2020/12/11	8	43.71	0	0.00	43.50	8	1,798	0.44%
2020/12/10	15	44.88	0	0.00	44.00	15	1,692	0.89%
2020/12/09	28	41.35	4	41.75	41.95	24	1,511	1.59%
2020/12/08	5	39.50	5	39.66	40.10	0	1,412	0.00%
2020/12/07	0	0.00	4	39.31	38.90	-4	1,386	-0.29%
2020/12/04	1	39.50	0	0.00	39.15	1	1,359	0.07%
2020/12/03	6	39.83	1	40.45	38.80	5	1,330	0.38%
2020/12/02	1	39.55	0	0.00	38.75	1	1,291	0.08%
2020/11/30	1	39.20	4	39.11	39.35	-3	1,283	-0.23%
2020/11/25	1	38.25	0	0.00	38.00	1	1,220	0.08%
2020/11/24	3	39.10	5	39.10	39.00	-2	1,171	-0.17%
2020/11/23	3	38.10	4	37.59	38.60	-1	1,040	-0.10%
2020/11/19	0	0.00	2	34.55	34.85	-2	965	-0.21%
2020/11/17	1	33.85	1	34.05	35.45	0	923	0.00%
2020/11/16	0	0.00	7	36.16	35.00	-7	873	-0.80%
2020/11/13	6	35.72	6	34.76	35.50	0	826	0.00%
2020/11/12	5	34.22	14	34.19	34.40	-9	769	-1.17%
2020/11/11	15	33.90	12	33.98	33.90	3	733	0.41%
2020/11/10	17	33.22	8	34.29	32.85	9	686	1.31%
2020/11/09	6	32.75	4	31.96	32.70	2	548	0.36%
2020/10/21	0	0.00	1	28.90	29.75	-1	409	-0.24%
2020/10/20	1	28.80	0	0.00	28.65	1	397	0.25%
2020/10/08	1	29.00	0	0.00	28.85	1	393	0.25%
2020/09/09	1	28.50	0	0.00	29.25	1	451	0.22%
2020/08/26	0	0.00	2	28.20	28.25	-2	392	-0.51%
2020/07/07	0	0.00	1	25.80	25.70	-1	467	-0.21%
2020/07/06	0	0.00	1	25.40	26.20	-1	461	-0.22%
2020/07/02	1	24.80	0	0.00	25.15	1	416	0.24%
2020/06/04	0	0.00	3	24.00	24.05	-3	554	-0.54%
2020/05/25	0	0.00	7	23.89	23.95	-7	510	-1.37%
2020/05/21	1	22.10	0	0.00	22.30	1	494	0.20%
2020/05/18	1	22.00	0	0.00	22.00	1	484	0.21%
2020/05/12	1	23.10	0	0.00	23.35	1	464	0.22%
2020/05/08	1	21.20	0	0.00	21.20	1	421	0.24%
2020/04/10	0	0.00	6	20.40	20.40	-6	389	-1.54%
2020/03/26	0	0.00	20	18.92	18.85	-20	399	-5.00%
2020/03/24	20	18.85	0	0.00	18.50	20	390	5.12%
2020/03/23	10	16.10	0	0.00	17.20	10	382	2.61%
2020/03/19	2	16.20	0	0.00	15.45	2	367	0.54%
2020/03/18	0	0.00	2	17.75	17.15	-2	348	-0.57%
2020/03/12	0	0.00	4	21.90	21.10	-4	276	-1.44%
2020/03/11	0	0.00	1	23.50	23.40	-1	273	-0.37%
2020/03/10	4	23.41	1	24.10	24.10	3	304	0.99%
2020/03/09	0	0.00	2	24.15	24.15	-2	298	-0.67%
2020/03/06	2	25.10	0	0.00	25.00	2	297	0.67%
2020/03/05	0	0.00	2	25.60	25.55	-2	298	-0.67%
2020/03/04	0	0.00	2	25.65	25.65	-2	297	-0.67%
2020/02/21	0	0.00	2	26.05	26.05	-2	282	-0.71%
2020/02/20	1	26.20	0	0.00	26.05	1	284	0.35%
2020/02/14	0	0.00	41	26.04	26.05	-41	286	-14.30%
2020/02/12	43	26.14	0	0.00	26.25	43	291	14.77%
2020/02/06	2	25.55	0	0.00	26.00	2	304	0.66%
2020/02/04	0	0.00	2	26.35	26.35	-2	293	-0.68%
2020/02/03	2	25.20	0	0.00	25.55	2	291	0.69%
2020/01/31	2	26.95	3	27.28	27.15	-1	285	-0.35%
2020/01/30	0	0.00	3	27.25	26.70	-3	284	-1.05%
2020/01/13	1	29.75	2	29.95	29.75	-1	293	-0.34%
2020/01/10	3	29.28	0	0.00	29.15	3	293	1.02%
2020/01/07	0	0.00	3	29.60	29.60	-3	295	-1.02%
2020/01/06	1	29.85	1	29.90	29.65	0	292	0.00%
2020/01/03	1	30.30	3	30.20	30.15	-2	291	-0.69%
2020/01/02	0	0.00	1	30.85	30.85	-1	289	-0.35%
2019/12/31	1	30.50	0	0.00	30.50	1	289	0.35%
2019/12/26	3	31.10	2	30.35	31.05	1	288	0.35%
2019/12/24	2	29.85	0	0.00	29.80	2	273	0.73%
2019/12/17	0	0.00	1	30.30	30.10	-1	320	-0.31%
2019/12/13	1	29.80	0	0.00	29.65	1	323	0.31%
2019/12/12	3	29.87	0	0.00	29.85	3	325	0.92%
2019/12/10	0	0.00	0	30.50	30.70	0	318	0.00%
2019/12/05	0	0.00	5	30.45	31.50	-5	316	-1.58%
2019/11/26	1	30.00	1	30.35	29.95	0	418	0.00%
2019/11/25	2	29.85	1	30.10	30.10	1	430	0.23%
2019/11/22	0	0.00	2	30.15	30.15	-2	445	-0.45%
2019/11/21	2	29.75	1	29.80	29.90	1	449	0.22%
2019/11/20	0	0.00	3	30.12	29.80	-3	455	-0.66%
2019/11/07	1	30.60	0	0.00	30.35	1	510	0.20%
2019/11/05	1	31.85	3	32.05	32.00	-2	504	-0.40%
2019/10/31	1	31.50	2	31.45	31.45	-1	530	-0.19%
2019/10/30	1	31.65	0	0.00	31.65	1	531	0.19%
2019/10/29	3	31.85	1	31.90	31.85	2	534	0.37%
2019/10/28	3	32.37	14	32.29	32.20	-11	536	-2.05%
2019/10/25	1	31.65	0	0.00	31.50	1	526	0.19%
2019/10/24	2	31.73	2	31.95	31.90	0	529	0.00%
2019/10/22	1	31.75	4	31.90	31.95	-3	537	-0.56%
2019/10/17	0	0.00	2	31.33	31.75	-2	546	-0.37%
2019/10/16	4	30.81	5	31.17	31.15	-1	548	-0.18%
2019/10/15	5	30.80	2	30.90	30.65	3	552	0.54%
2019/10/14	1	30.90	0	0.00	30.95	1	552	0.18%
2019/10/09	2	30.85	8	30.85	30.85	-6	559	-1.07%
2019/10/08	1	31.50	0	0.00	31.40	1	569	0.18%
2019/10/07	3	31.85	1	31.95	31.80	2	582	0.34%
2019/10/03	1	31.65	1	32.10	32.15	0	585	0.00%
2019/10/01	1	31.45	1	31.60	31.70	0	590	0.00%
2019/09/27	2	31.73	0	0.00	31.50	2	602	0.33%
2019/09/26	4	32.70	0	0.00	32.45	4	601	0.66%
2019/09/25	1	33.35	0	0.00	33.00	1	605	0.17%
2019/09/24	2	33.80	3	33.75	33.30	-1	616	-0.16%
2019/09/23	3	33.75	1	33.85	33.80	2	611	0.33%
2019/09/20	15	35.29	3	35.25	34.25	12	609	1.97%
2019/09/18	1	33.95	1	34.30	34.30	0	585	0.00%
2019/09/17	0	0.00	1	34.05	34.00	-1	583	-0.17%
2019/09/10	1	33.70	1	33.90	33.80	0	594	0.00%
2019/09/09	3	34.73	1	34.80	34.45	2	588	0.34%
2019/09/06	0	0.00	9	34.04	34.30	-9	580	-1.55%
2019/09/05	3	34.30	1	34.30	33.75	2	569	0.35%
2019/09/03	0	0.00	2	34.88	34.95	-2	544	-0.37%
2019/09/02	2	34.65	3	35.05	34.70	-1	537	-0.19%
2019/08/30	8	35.00	4	35.24	34.50	4	531	0.75%
2019/08/29	0	0.00	5	33.97	33.90	-5	492	-1.02%
2019/08/28	2	32.98	6	33.30	33.15	-4	478	-0.84%
2019/08/27	1	32.75	3	32.95	32.40	-2	471	-0.42%
2019/08/22	1	32.80	4	32.95	32.70	-3	463	-0.65%
2019/08/21	0	0.00	2	32.35	32.30	-2	443	-0.45%
2019/08/20	2	32.30	5	32.22	32.20	-3	429	-0.70%
2019/08/13	2	29.40	0	0.00	29.40	2	436	0.46%
2019/08/07	0	0.00	3	29.90	29.90	-3	464	-0.65%
2019/08/06	8	29.07	0	0.00	29.70	8	477	1.68%
2019/08/05	1	30.45	2	30.80	30.35	-1	480	-0.21%
2019/08/02	5	31.39	10	31.58	31.00	-5	506	-0.99%
2019/08/01	1	32.95	2	33.00	32.90	-1	538	-0.19%
2019/07/31	1	33.05	1	33.10	33.30	0	599	0.00%
2019/07/30	3	33.45	2	33.35	33.35	1	645	0.15%
2019/07/29	10	33.93	1	34.20	33.80	9	670	1.34%
2019/07/26	1	34.25	0	0.00	34.40	1	699	0.14%
2019/07/25	0	0.00	5	34.54	34.60	-5	799	-0.63%
2019/07/24	2	34.00	2	34.20	34.05	0	863	0.00%
2019/07/23	5	34.08	1	34.45	33.90	4	954	0.42%
2019/07/22	0	0.00	4	34.11	34.25	-4	996	-0.40%
2019/07/18	0	0.00	2	33.50	33.30	-2	1,139	-0.18%
2019/07/17	5	33.91	0	0.00	33.55	5	1,182	0.42%
2019/07/15	2	33.95	3	34.18	34.20	-1	1,227	-0.08%
2019/07/09	1	34.85	1	35.05	34.90	0	1,288	0.00%
2019/07/05	0	0.00	2	35.30	35.40	-2	1,327	-0.15%
2019/07/04	4	35.00	0	0.00	35.00	4	1,364	0.29%
2019/07/03	1	35.30	1	35.95	35.25	0	1,372	0.00%
2019/07/02	0	0.00	4	36.00	35.50	-4	1,414	-0.28%
2019/07/01	4	35.30	4	34.99	35.55	0	1,459	0.00%
2019/06/28	0	0.00	12	34.00	34.05	-12	1,484	-0.81%
2019/06/26	2	33.70	0	0.00	33.80	2	1,784	0.11%
2019/06/25	5	34.32	0	0.00	33.90	5	1,869	0.27%
2019/06/24	2	34.40	2	34.65	34.50	0	1,993	0.00%
2019/06/21	1	35.00	4	35.03	34.65	-3	2,095	-0.14%
2019/06/20	4	34.01	11	34.62	34.75	-7	2,174	-0.32%
2019/06/19	1	33.80	1	34.00	33.90	0	2,247	0.00%
2019/06/18	1	33.75	3	33.67	33.70	-2	2,304	-0.09%
2019/06/17	1	33.60	2	34.03	33.90	-1	2,437	-0.04%
2019/06/14	0	0.00	1	33.85	33.75	-1	2,521	-0.04%
2019/06/13	2	33.63	0	0.00	33.60	2	2,580	0.08%
2019/06/12	0	0.00	2	33.98	34.00	-2	2,620	-0.08%
2019/06/11	3	32.97	8	33.28	33.35	-5	2,683	-0.19%
2019/06/10	1	33.15	0	0.00	33.05	1	2,900	0.03%
2019/06/06	19	33.25	17	33.17	32.70	2	2,943	0.07%
2019/06/05	7	34.14	0	0.00	33.75	7	3,001	0.23%
2019/06/04	2	34.30	0	0.00	33.75	2	3,048	0.07%
2019/06/03	2	34.53	0	0.00	34.35	2	3,101	0.06%
2019/05/31	18	35.39	3	35.42	35.40	15	3,109	0.48%
2019/05/30	1	35.25	1	35.45	35.35	0	3,125	0.00%
2019/05/29	1	34.70	8	35.24	35.30	-7	3,182	-0.22%
2019/05/24	2	34.78	1	34.70	34.50	1	3,263	0.03%
2019/05/23	1	34.40	0	0.00	34.40	1	3,282	0.03%
2019/05/20	1	34.50	0	0.00	34.60	1	3,410	0.03%
2019/05/16	2	37.20	0	0.00	36.00	2	3,621	0.06%
2019/05/15	0	0.00	2	37.20	37.15	-2	3,628	-0.06%
2019/05/14	2	35.00	5	35.90	36.50	-3	3,676	-0.08%
2019/05/13	7	36.17	5	36.53	36.15	2	3,682	0.05%
2019/05/10	3	36.67	1	36.80	36.35	2	3,680	0.05%
2019/05/09	5	38.07	4	37.79	37.40	1	3,679	0.03%
2019/05/08	6	39.48	2	39.40	39.40	4	3,640	0.11%
2019/05/07	16	41.37	10	41.33	41.20	6	3,616	0.17%
2019/05/06	5	43.03	0	0.00	42.35	5	3,581	0.14%
2019/05/03	1	44.15	2	44.40	44.10	-1	3,558	-0.03%
2019/05/02	7	43.82	6	43.88	43.90	1	3,529	0.03%
2019/04/30	1	41.75	9	42.47	43.20	-8	3,438	-0.23%
2019/04/29	8	42.26	8	41.56	42.05	0	3,406	0.00%
2019/04/26	7	42.76	7	43.03	43.10	0	3,381	0.00%
2019/04/25	2	42.70	28	42.95	43.20	-26	3,344	-0.78%
2019/04/24	19	41.45	24	41.96	42.55	-5	3,324	-0.15%
2019/04/23	9	41.69	13	41.95	41.70	-4	3,243	-0.12%
2019/04/22	7	41.85	2	41.90	41.40	5	3,198	0.16%
2019/04/19	1	42.25	1	42.50	42.25	0	3,169	0.00%
2019/04/18	5	43.08	0	0.00	41.80	5	3,157	0.16%
2019/04/17	27	44.16	5	44.17	44.00	22	3,145	0.70%
2019/04/12	2	42.75	6	43.09	43.10	-4	3,103	-0.13%
2019/04/11	9	42.92	18	42.82	42.60	-9	3,091	-0.29%
2019/04/10	7	43.81	3	44.28	43.40	4	3,064	0.13%
2019/04/09	2	44.70	2	45.20	44.60	0	3,028	0.00%
2019/04/08	16	45.39	1	45.35	44.70	15	3,021	0.50%
2019/04/03	5	46.05	1	46.45	45.80	4	3,006	0.13%
2019/04/02	2	45.45	17	46.11	45.60	-15	2,963	-0.51%
2019/04/01	31	45.44	5	45.35	45.60	26	2,929	0.89%
2019/03/29	10	46.02	99	46.91	45.70	-89	2,867	-3.10%
2019/03/28	86	45.98	6	46.19	46.30	80	2,638	3.03%
2019/03/27	5	45.74	4	45.96	46.30	1	2,561	0.04%
2019/03/26	19	46.29	5	46.07	46.40	14	2,436	0.57%
2019/03/25	3	45.70	11	46.01	45.60	-8	2,349	-0.34%
2019/03/22	25	45.56	15	45.37	46.35	10	2,268	0.44%
2019/03/20	2	45.30	2	45.55	45.80	0	2,204	0.00%
2019/03/19	0	0.00	2	44.53	44.40	-2	2,084	-0.10%
2019/03/18	0	0.00	53	43.04	42.90	-53	2,016	-2.63%
2019/03/15	50	42.26	33	42.88	43.30	17	1,975	0.86%
2019/03/14	4	42.44	0	0.00	41.80	4	1,963	0.20%
2019/03/13	35	44.00	14	44.06	42.25	21	2,004	1.05%
2019/03/12	7	42.34	2	41.70	42.00	5	1,918	0.26%
2019/03/11	9	41.91	7	41.86	42.00	2	2,057	0.10%
2019/03/08	0	0.00	2	40.83	41.00	-2	2,023	-0.10%
2019/03/04	0	0.00	10	39.24	39.80	-10	2,029	-0.49%
2019/02/27	6	37.98	7	38.39	38.10	-1	1,973	-0.05%
2019/02/26	9	38.69	2	38.65	38.65	7	1,957	0.36%
2019/02/25	1	39.30	0	0.00	38.80	1	1,991	0.05%
2019/02/22	1	39.90	2	39.65	39.60	-1	1,960	-0.05%
2019/02/21	6	41.33	9	41.56	40.50	-3	1,948	-0.15%
2019/02/20	2	40.50	1	40.80	40.80	1	1,904	0.05%
2019/02/19	3	40.75	1	41.05	40.60	2	1,881	0.11%
2019/02/18	5	40.66	6	40.55	40.85	-1	1,842	-0.05%
2019/02/15	12	40.35	12	40.25	40.70	0	1,742	0.00%
2019/02/13	5	38.51	14	38.56	39.00	-9	1,615	-0.56%
2019/02/12	11	37.83	1	37.60	37.60	10	1,574	0.64%
2019/02/11	0	0.00	1	37.65	37.80	-1	1,584	-0.06%
2019/01/30	1	37.40	1	37.65	37.00	0	1,589	0.00%
2019/01/29	1	37.40	0	0.00	37.05	1	1,632	0.06%
2019/01/28	3	37.05	3	37.15	37.65	0	1,744	0.00%
2019/01/24	0	0.00	1	37.00	37.30	-1	1,784	-0.06%
2019/01/23	0	0.00	2	36.80	36.50	-2	1,852	-0.11%
2019/01/22	4	36.49	1	36.50	36.25	3	1,923	0.16%
2019/01/21	0	0.00	13	37.12	37.05	-13	1,924	-0.68%
2019/01/18	20	37.65	10	37.45	36.70	10	1,929	0.52%
2019/01/17	2	36.55	1	36.85	36.35	1	1,939	0.05%
2019/01/16	6	36.84	6	36.67	36.85	0	1,961	0.00%
2019/01/15	0	0.00	8	36.07	36.30	-8	1,962	-0.41%
2019/01/11	2	35.65	1	35.90	35.30	1	2,005	0.05%
2019/01/09	0	0.00	4	35.90	35.90	-4	2,002	-0.20%
2019/01/07	1	35.30	0	0.00	35.40	1	1,989	0.05%
2019/01/03	1	35.15	1	35.15	34.75	0	2,002	0.00%
2019/01/02	1	34.85	0	0.00	34.70	1	2,014	0.05%
2018/12/28	4	35.08	3	35.23	35.15	1	2,018	0.05%
2018/12/26	2	36.33	2	36.73	35.00	0	2,044	0.00%
2018/12/25	0	0.00	1	35.70	35.60	-1	2,023	-0.05%
2018/12/24	0	0.00	3	34.87	35.20	-3	2,038	-0.15%
2018/12/22	0	0.00	1	34.50	34.30	-1	2,041	-0.05%
2018/12/21	1	33.35	2	33.65	34.15	-1	2,059	-0.05%
2018/12/20	9	33.93	6	33.91	33.65	3	2,097	0.14%
2018/12/18	2	35.15	0	0.00	34.80	2	2,096	0.10%
2018/12/17	3	35.97	3	36.28	35.70	0	2,093	0.00%
2018/12/14	5	35.80	5	36.04	36.15	0	2,091	0.00%
2018/12/13	7	36.77	7	37.21	36.40	0	2,086	0.00%
2018/12/12	2	35.55	4	35.83	36.00	-2	2,028	-0.10%
2018/12/11	3	35.52	3	35.95	35.60	0	2,024	0.00%
2018/12/10	2	35.25	0	0.00	35.30	2	2,034	0.10%
2018/12/07	7	36.66	9	36.94	36.70	-2	2,046	-0.10%
2018/12/06	23	36.90	4	37.14	36.45	19	2,040	0.93%
2018/12/05	8	41.54	7	42.07	40.50	1	1,942	0.05%
2018/12/04	38	41.33	44	41.78	42.80	-6	1,848	-0.32%
2018/12/03	3	38.95	3	39.35	38.95	0	1,788	0.00%
2018/11/30	2	38.55	0	0.00	38.45	2	1,823	0.11%
2018/11/29	0	0.00	5	38.33	38.90	-5	1,797	-0.28%
2018/11/28	2	37.20	0	0.00	37.20	2	1,756	0.11%
2018/11/27	0	0.00	2	37.00	37.20	-2	1,768	-0.11%
2018/11/26	0	0.00	2	36.20	36.25	-2	1,792	-0.11%
2018/11/23	3	35.75	1	35.95	35.85	2	1,846	0.11%
2018/11/22	5	37.41	5	37.53	36.75	0	1,840	0.00%
2018/11/21	2	36.63	2	36.58	37.05	0	1,803	0.00%
2018/11/20	1	37.05	0	0.00	36.70	1	1,814	0.06%
2018/11/19	0	0.00	2	36.83	37.20	-2	1,885	-0.11%
2018/11/15	1	35.70	2	35.85	36.00	-1	1,893	-0.05%
2018/11/14	2	35.30	2	35.73	35.65	0	1,896	0.00%
2018/11/13	4	34.78	4	35.00	35.25	0	1,899	0.00%
2018/11/09	2	35.55	5	35.08	35.85	-3	1,929	-0.16%
2018/11/08	5	36.11	7	37.29	35.50	-2	1,930	-0.10%
2018/11/06	29	36.27	19	36.50	35.30	10	1,935	0.52%
2018/11/05	18	39.78	23	40.23	39.10	-5	1,941	-0.26%
2018/11/02	4	38.55	2	38.83	38.50	2	1,907	0.10%
2018/11/01	5	38.36	6	38.68	38.70	-1	1,893	-0.05%
2018/10/31	7	38.17	7	38.44	38.50	0	1,870	0.00%
2018/10/30	3	37.33	4	37.55	36.50	-1	1,914	-0.05%
2018/10/29	3	35.33	3	35.60	35.80	0	1,976	0.00%
2018/10/26	1	35.60	3	35.95	35.60	-2	2,004	-0.10%
2018/10/25	7	37.03	10	37.25	36.75	-3	2,052	-0.15%
2018/10/24	7	35.94	3	36.20	35.70	4	2,101	0.19%
2018/10/23	2	35.43	2	35.85	34.90	0	2,141	0.00%
2018/10/22	4	34.86	8	35.15	35.25	-4	2,134	-0.19%
2018/10/19	3	31.48	4	31.90	32.05	-1	2,195	-0.05%
2018/10/17	1	32.60	0	0.00	32.60	1	2,215	0.05%
2018/10/15	1	32.10	2	32.80	32.95	-1	2,237	-0.04%
2018/10/12	1	31.00	2	31.38	32.55	-1	2,236	-0.04%
2018/10/11	2	31.90	0	0.00	31.80	2	2,244	0.09%
2018/10/09	7	35.98	1	35.80	35.30	6	2,273	0.26%
2018/10/08	1	36.60	1	36.95	36.75	0	2,327	0.00%
2018/10/05	2	36.03	0	0.00	36.50	2	2,380	0.08%
2018/10/04	0	0.00	1	37.80	37.70	-1	2,593	-0.04%
2018/10/03	1	36.80	0	0.00	36.80	1	2,661	0.04%
2018/10/01	0	0.00	1	38.20	38.10	-1	2,628	-0.04%
2018/09/28	1	37.70	1	37.60	37.50	0	2,620	0.00%
2018/09/27	1	38.30	2	37.45	38.15	-1	2,608	-0.04%
2018/09/26	1	36.75	0	0.00	36.75	1	2,561	0.04%
2018/09/20	0	0.00	2	36.10	36.05	-2	2,545	-0.08%
2018/09/19	2	36.40	2	36.65	35.95	0	2,543	0.00%
2018/09/18	2	35.73	1	35.80	35.85	1	2,541	0.04%
2018/09/14	0	0.00	1	37.05	37.25	-1	2,535	-0.04%
2018/09/13	1	35.80	3	36.10	36.35	-2	2,516	-0.08%
2018/09/12	6	35.54	10	35.11	35.10	-4	2,491	-0.16%
2018/09/11	1	36.35	1	36.35	36.30	0	2,483	0.00%
2018/09/10	4	36.25	0	0.00	35.90	4	2,532	0.16%
2018/09/07	13	39.18	0	0.00	38.00	13	2,561	0.51%
2018/09/06	1	39.15	1	39.15	39.20	0	2,441	0.00%
2018/09/05	1	38.50	2	38.60	38.55	-1	2,402	-0.04%
2018/09/04	1	37.85	1	37.95	37.95	0	2,374	0.00%
2018/09/03	1	38.10	0	0.00	37.10	1	2,365	0.04%
2018/08/31	1	38.85	0	0.00	38.75	1	2,353	0.04%
2018/08/29	0	0.00	7	37.66	37.90	-7	2,276	-0.31%
2018/08/24	20	37.47	28	38.27	37.25	-8	2,257	-0.35%
2018/08/16	1	36.20	3	36.00	36.45	-2	2,234	-0.09%
2018/08/13	1	35.10	1	35.60	35.60	0	2,215	0.00%
2018/08/10	0	0.00	2	40.15	38.50	-2	2,175	-0.09%
2018/08/09	15	40.05	17	39.79	40.35	-2	2,099	-0.10%
2018/08/08	8	39.29	70	39.00	39.00	-62	2,022	-3.06%
2018/08/07	10	39.10	0	0.00	39.25	10	1,992	0.50%
2018/08/06	5	39.65	0	0.00	39.55	5	1,971	0.25%
2018/08/03	65	39.51	22	39.43	40.00	43	1,853	2.32%
2018/08/02	13	38.48	2	38.45	38.30	11	1,718	0.64%
2018/08/01	1	39.40	1	39.60	39.30	0	1,676	0.00%
2018/07/31	14	38.95	6	38.94	39.00	8	1,586	0.50%
2018/07/30	1	37.30	0	0.00	37.55	1	1,460	0.07%
2018/07/26	6	38.22	7	37.85	38.65	-1	1,353	-0.07%
2018/07/24	0	0.00	1	36.20	36.20	-1	1,227	-0.08%
2018/07/20	17	36.47	17	36.84	36.20	0	1,218	0.00%
2018/07/19	5	35.80	5	35.80	35.80	0	1,207	0.00%
2018/07/18	13	36.76	13	35.70	35.70	0	1,214	0.00%
2018/07/17	16	37.43	52	37.36	36.55	-36	1,197	-3.01%
2018/07/16	47	37.14	9	37.42	37.55	38	1,147	3.31%
2018/07/13	3	37.08	0	0.00	36.85	3	1,081	0.28%
2018/07/12	82	36.48	81	36.59	37.60	1	1,021	0.10%
2018/07/11	0	0.00	1	35.90	36.10	-1	790	-0.13%
2018/07/10	0	0.00	5	33.02	32.85	-5	703	-0.71%
2018/07/06	0	0.00	1	33.00	32.35	-1	709	-0.14%
2018/06/25	5	35.70	25	35.68	35.05	-20	770	-2.60%
2018/06/20	1	36.50	0	0.00	36.05	1	764	0.13%
2018/06/19	2	37.35	3	37.73	36.90	-1	750	-0.13%
2018/06/15	3	36.98	102	36.60	36.30	-99	691	-14.32%	大賣/
2018/06/14	5	35.90	0	0.00	35.25	5	628	0.80%
2018/06/13	20	35.89	1	36.30	35.65	19	623	3.05%
2018/06/06	0	0.00	50	35.34	35.00	-50	580	-8.61%
2018/06/05	0	0.00	20	35.14	34.50	-20	563	-3.55%
2018/05/30	1	34.10	0	0.00	34.10	1	566	0.18%
2018/05/29	105	35.95	0	0.00	35.30	105	563	18.64%	大買/鉅額交易
2018/05/28	30	32.80	0	0.00	34.90	30	481	6.23%
2018/05/25	36	32.73	1	32.35	32.30	35	461	7.59%
2018/05/16	0	0.00	3	30.60	30.70	-3	499	-0.60%
2018/05/15	0	0.00	5	29.60	29.60	-5	513	-0.97%
2018/05/08	1	29.80	1	29.55	29.50	0	910	0.00%
2018/04/24	1	29.25	0	0.00	28.85	1	1,248	0.08%
2018/04/12	2	32.20	0	0.00	32.10	2	1,354	0.15%
2018/04/11	1	32.25	0	0.00	32.00	1	1,398	0.07%
2018/03/31	0	0.00	2	34.20	34.55	-2	1,401	-0.14%
2018/03/30	2	33.20	2	33.60	33.40	0	1,393	0.00%
2018/03/22	0	0.00	8	34.41	34.25	-8	1,510	-0.53%
2018/03/20	1	35.00	0	0.00	34.75	1	1,564	0.06%
2018/03/19	0	0.00	1	35.65	35.50	-1	1,630	-0.06%
2018/03/15	1	35.50	0	0.00	35.50	1	1,652	0.06%
2018/03/14	0	0.00	1	35.60	35.30	-1	1,668	-0.06%
2018/03/13	2	35.13	0	0.00	35.00	2	1,685	0.12%
2018/03/08	2	35.38	0	0.00	35.20	2	1,796	0.11%
2018/03/07	1	35.20	0	0.00	35.00	1	1,804	0.06%
2018/03/06	3	35.80	1	35.80	35.55	2	1,831	0.11%
2018/03/02	1	36.60	0	0.00	36.50	1	1,890	0.05%
2018/02/23	1	37.80	0	0.00	37.30	1	2,411	0.04%
2018/02/22	2	37.43	1	37.55	37.30	1	2,431	0.04%
2018/02/21	5	37.66	1	37.75	37.80	4	2,473	0.16%
2018/02/07	10	37.72	9	37.89	37.50	1	2,697	0.04%
2018/02/06	1	36.55	6	38.10	36.30	-5	2,700	-0.19%
2018/02/05	2	38.43	21	38.40	39.20	-19	2,678	-0.71%
2018/02/02	3	40.00	0	0.00	39.90	3	2,688	0.11%
2018/02/01	21	41.14	3.5	40.87	39.90	17.5	2,693	0.65%
2018/01/31	12	42.68	15	42.67	41.00	-3	2,677	-0.11%
2018/01/30	6.5	42.03	7	41.90	41.90	-0.5	2,455	-0.02%
2018/01/29	0	0.00	3	40.08	40.50	-3	2,324	-0.13%
2018/01/26	1	38.65	0	0.00	38.55	1	2,306	0.04%
2018/01/25	2	38.50	0	0.00	38.10	2	2,327	0.09%
2018/01/24	0	0.00	2	38.90	38.85	-2	2,349	-0.09%
2018/01/23	3	38.85	4	38.58	38.45	-1	2,371	-0.04%
2018/01/22	2	37.60	2	38.05	38.10	0	2,403	0.00%
2018/01/15	1	37.15	1	37.85	37.95	0	3,009	0.00%
2018/01/10	1	37.35	2	37.60	37.35	-1	3,015	-0.03%
2018/01/05	5	38.30	1	38.20	37.90	4	3,079	0.13%
2018/01/03	7	39.39	0	0.00	39.45	7	3,127	0.22%