晶宏 (3141)-合庫-高雄券商分點個股進出

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
74.8
漲跌
▲0.7
漲幅
+0.94%
成交量
177張
產業
上櫃半導體類股
552人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶宏 (3141)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/09/18	0.1	74.89	0	0.00	74.20	0.1	565	0.02%
2024/09/16	1	73.90	0	0.00	73.40	1	568	0.18%
2024/09/06	2	72.00	11	71.84	72.00	-9	638	-1.41%
2024/09/05	1	73.60	9	72.81	72.20	-8	645	-1.24%
2024/09/04	1	74.30	6	73.90	74.00	-5	666	-0.75%
2024/08/26	1	82.50	0	0.00	81.50	1	840	0.12%
2024/08/22	0	0.00	3	81.47	82.50	-3	867	-0.35%
2024/08/21	5	79.38	4	80.70	80.00	1	876	0.11%
2024/08/19	0	0.00	1	75.50	76.00	-1	884	-0.11%
2024/08/16	2	75.75	2	75.40	74.60	0	906	0.00%
2024/08/09	1	75.20	2	75.00	73.90	-1	1,018	-0.10%
2024/08/08	1	72.80	0	0.00	73.90	1	1,032	0.10%
2024/08/07	2	75.30	4	75.10	74.80	-2	1,073	-0.19%
2024/08/01	1	88.50	2	88.00	88.50	-1	1,183	-0.08%
2024/07/30	1	87.00	1	87.80	88.10	0	1,235	0.00%
2024/07/29	2	88.80	0	0.00	87.20	2	1,233	0.16%
2024/07/26	5	92.60	3	92.50	91.80	2	1,226	0.16%
2024/07/23	4	94.30	4	94.35	94.30	0	1,226	0.00%
2024/07/22	3	93.40	1	93.50	93.20	2	1,233	0.16%
2024/07/19	4	95.63	0	0.00	95.20	4	1,231	0.32%
2024/07/18	2	98.55	1	96.60	96.60	1	1,242	0.08%
2024/07/17	3	99.03	9	98.84	98.90	-6	1,228	-0.49%
2024/07/11	1	96.80	0	0.00	96.50	1	1,261	0.08%
2024/07/09	2	96.95	2	96.20	97.60	0	1,296	0.00%
2024/07/08	1	98.90	0	0.00	97.70	1	1,309	0.08%
2024/07/05	1	100.50	2	100.00	99.40	-1	1,303	-0.08%
2024/07/03	1	102.50	8	102.56	102.50	-7	1,278	-0.55%
2024/07/01	0	0.00	1	97.50	95.80	-1	1,215	-0.08%
2024/06/20	2	96.25	2	95.60	96.60	0	1,214	0.00%
2024/06/14	4	99.13	0	0.00	98.30	4	1,197	0.33%
2024/06/13	2	99.60	4	99.60	100.50	-2	1,193	-0.17%
2024/06/12	2	99.35	0	0.00	98.80	2	1,190	0.17%
2024/06/11	3	101.17	6	101.50	98.80	-3	1,184	-0.25%
2024/06/07	1	99.60	0	0.00	98.60	1	1,172	0.09%
2024/06/06	11	100.54	8	99.85	99.10	3	1,161	0.26%
2024/06/05	2	104.75	5	106.00	104.50	-3	1,135	-0.26%
2024/06/04	31	99.44	32	99.44	99.40	-1	1,083	-0.09%
2024/06/03	11	99.57	13	99.55	99.60	-2	1,079	-0.19%
2024/05/31	5	97.88	0	0.00	97.40	5	1,069	0.47%
2024/05/30	3	99.17	5	99.60	97.70	-2	1,064	-0.19%
2024/05/29	4	98.43	0	0.00	97.60	4	1,046	0.38%
2024/05/28	7	99.66	0	0.00	99.00	7	1,028	0.68%
2024/05/27	1	102.00	2	101.50	100.00	-1	1,022	-0.10%
2024/05/24	0	0.00	4	100.05	100.50	-4	1,004	-0.40%
2024/05/23	6	98.53	0	0.00	98.10	6	981	0.61%
2024/05/21	5	99.60	2	101.00	99.40	3	944	0.32%
2024/05/20	4	97.85	3.3	98.86	99.00	0.7	929	0.08%
2024/05/17	4	98.35	3	99.20	99.50	1	920	0.11%
2024/05/16	3	96.97	0	0.00	97.10	3	873	0.34%
2024/05/15	7	96.50	0	0.00	95.60	7	865	0.81%
2024/05/14	2	95.95	0	0.00	95.30	2	854	0.23%
2024/05/10	2	93.55	2	95.60	95.90	0	805	0.00%
2024/05/09	1	92.30	0	92.40	92.00	1	756	0.13%
2024/05/08	1.1	91.94	0	0.00	91.60	1.1	747	0.15%
2024/05/07	2.2	92.95	1	93.30	92.20	1.2	727	0.16%
2024/04/29	1	83.20	1	84.10	84.60	0	637	0.00%
2024/04/25	0	0.00	1	84.90	85.20	-1	627	-0.16%
2024/04/24	2	85.90	0	0.00	86.80	2	619	0.32%
2024/04/23	0	0.00	2	84.05	83.80	-2	603	-0.33%
2024/04/17	17	82.79	0	0.00	82.80	17	571	2.97%
2024/04/12	0	0.00	6	81.05	82.50	-6	526	-1.14%
2024/04/08	7	78.33	2	78.20	77.70	5	515	0.97%
2024/04/02	20	78.50	20	78.50	78.50	0	525	0.00%
2024/03/27	0	0.00	1	78.00	78.30	-1	711	-0.14%
2024/03/21	1	78.50	0	0.00	78.40	1	695	0.14%
2024/03/18	0	0.00	1	76.70	76.50	-1	707	-0.14%
2024/03/14	1	78.30	1	80.40	79.50	0	719	0.00%
2024/03/05	1	89.10	2	90.55	89.00	-1	809	-0.12%
2024/03/01	1	89.80	0	0.00	89.50	1	815	0.12%
2024/02/29	0	0.00	1	91.10	90.80	-1	821	-0.12%
2024/02/27	1	89.50	1	88.00	88.10	0	839	0.00%
2024/02/26	2	89.15	0	0.00	88.70	2	918	0.22%
2024/02/20	0	0.00	1	92.60	92.20	-1	974	-0.10%
2024/02/19	1	90.90	0	0.00	90.60	1	980	0.10%
2024/02/16	0	0.00	1	91.20	91.30	-1	1,002	-0.10%
2024/02/15	1	88.60	1	88.40	88.30	0	1,026	0.00%
2024/01/26	1	94.90	1	95.10	91.90	0	1,093	0.00%
2024/01/22	1	91.80	0	0.00	91.80	1	1,088	0.09%
2024/01/15	0	0.00	2	93.95	93.10	-2	1,083	-0.18%
2024/01/05	2	96.40	2.1	96.20	96.00	-0.1	1,067	-0.01%
2024/01/04	3	98.47	0	0.00	97.60	3	1,059	0.28%
2024/01/03	2	97.40	0	0.00	97.30	2	1,065	0.19%
2023/12/27	0	0.00	1	103.00	103.00	-1	1,057	-0.09%
2023/12/26	1	103.00	0	0.00	102.50	1	1,035	0.10%
2023/12/25	5	102.90	6	107.67	102.50	-1	1,018	-0.10%
2023/12/22	4	101.50	10	100.70	101.50	-6	919	-0.65%
2023/12/20	1	97.10	0	0.00	97.10	1	869	0.11%
2023/12/18	1	96.90	0	0.00	96.60	1	870	0.11%
2023/12/15	2	97.00	0	0.00	96.90	2	871	0.23%
2023/12/14	3	98.27	4	100.00	98.20	-1	868	-0.12%
2023/12/13	1	96.80	0	0.00	96.40	1	847	0.12%
2023/12/11	2	99.50	0	0.00	98.60	2	841	0.24%
2023/12/08	2	102.25	0	0.00	101.50	2	827	0.24%
2023/12/07	1	102.50	0	0.00	100.50	1	811	0.12%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/04	0	0.00	1	103.00	103.00	-1	764	-0.13%
2023/11/30	1	103.00	3	101.00	101.50	-2	744	-0.27%
2023/11/24	2	99.05	0	0.00	96.70	2	713	0.28%
2023/11/22	0	0.00	1	101.00	100.00	-1	607	-0.16%
2023/11/17	1	98.60	2	98.50	99.20	-1	579	-0.17%
2023/11/15	0	0.00	2	99.90	99.60	-2	542	-0.37%
2023/11/14	1.1	99.47	1	99.80	98.60	0.1	525	0.02%
2023/11/13	0	0.00	2	98.10	96.80	-2	504	-0.40%
2023/11/10	1	96.50	0	0.00	96.40	1	506	0.20%
2023/11/09	4	97.83	8	96.18	97.80	-4	489	-0.82%
2023/11/08	0	0.00	2	94.60	94.70	-2	469	-0.43%
2023/11/06	4	93.20	2	93.10	93.20	2	490	0.41%
2023/11/02	8	93.35	0	0.00	91.50	8	504	1.58%
2023/11/01	0	0.00	2	91.00	91.50	-2	513	-0.39%
2023/10/31	2	87.60	0	0.00	87.50	2	503	0.40%
2023/09/08	0	0.00	0.2	93.36	93.40	-0.2	1,471	-0.01%
2023/09/07	0	0.00	1	93.60	94.40	-1	1,573	-0.06%
2023/09/06	1	94.00	1	93.70	93.60	0	1,580	0.00%
2023/09/04	0	0.00	2	93.05	93.50	-2	1,605	-0.12%
2023/09/01	1	91.70	0	0.00	91.80	1	1,613	0.06%
2023/08/31	1	91.60	0	0.00	91.00	1	1,643	0.06%
2023/08/28	1	89.70	0	0.00	88.90	1	1,664	0.06%
2023/08/25	1	88.10	1	88.80	89.20	0	1,676	0.00%
2023/08/24	0	0.00	2	89.00	89.10	-2	1,685	-0.12%
2023/08/23	2	87.00	0	0.00	85.80	2	1,689	0.12%
2023/08/18	13	90.00	0	0.00	89.40	13	1,740	0.75%
2023/08/10	0	0.00	1	88.80	88.50	-1	1,791	-0.06%
2023/08/02	0.1	101.00	0	0.00	101.50	0.1	1,798	0.00%
2023/08/01	1	103.00	0	0.00	102.50	1	1,795	0.06%
2023/07/31	2	103.00	2	103.50	103.00	0	1,825	0.00%
2023/07/28	1	105.50	0	0.00	106.00	1	1,845	0.05%
2023/07/27	0	0.00	2	104.25	105.50	-2	1,896	-0.11%
2023/07/26	1.2	101.70	0	0.00	102.00	1.2	1,995	0.06%
2023/07/25	2	104.00	3	104.17	103.50	-1	2,001	-0.05%
2023/07/24	1	103.00	0.3	102.00	101.50	0.7	1,997	0.04%
2023/07/21	1	109.00	1	107.50	107.50	0	1,970	0.00%
2023/07/20	5.2	111.31	4	112.00	111.50	1.2	1,948	0.06%
2023/07/19	3	106.83	3	107.67	106.00	0	1,806	0.00%
2023/07/18	1	104.00	1	105.00	105.00	0	1,720	0.00%
2023/07/17	1	106.00	1.1	103.50	103.50	-0.1	1,722	-0.01%
2023/07/14	0.4	105.13	0	0.00	105.00	0.4	1,715	0.02%
2023/07/11	1	107.50	1	107.50	106.50	0	1,731	0.00%
2023/07/10	0	105.00	0	0.00	105.00	0	1,746	0.00%
2023/07/07	0	0.00	1	99.50	99.50	-1	1,704	-0.06%
2023/07/04	1.2	101.93	0	0.00	101.50	1.2	1,730	0.07%
2023/06/30	1	102.00	1	102.00	102.00	0	1,722	0.00%
2023/06/26	9	97.29	9	95.39	98.40	0	1,773	0.00%
2023/06/20	1	101.50	0	0.00	102.00	1	1,788	0.06%
2023/06/15	0	0.00	2	106.50	106.00	-2	1,900	-0.11%
2023/06/14	1	106.50	5	106.00	107.00	-4	1,908	-0.21%
2023/06/13	1	104.00	2	105.50	105.50	-1	1,896	-0.05%
2023/06/09	5	99.30	2	98.35	99.50	3	1,826	0.16%
2023/06/08	0	0.00	3	96.83	96.70	-3	1,838	-0.16%
2023/06/07	1	96.30	0	0.00	96.10	1	1,875	0.05%
2023/06/06	2	96.25	0	0.00	96.10	2	1,909	0.10%
2023/06/01	1	99.30	1	99.10	98.70	0	2,047	0.00%
2023/05/31	1	100.50	1.1	101.92	100.00	-0.1	2,324	0.00%
2023/05/30	1	100.50	0	0.00	99.60	1	2,384	0.04%
2023/05/29	1	101.50	0	0.00	101.50	1	2,407	0.04%
2023/05/26	1	101.00	3	100.67	101.00	-2	2,462	-0.08%
2023/05/25	1	99.40	0	0.00	99.00	1	2,495	0.04%
2023/05/22	1	98.40	1	98.10	98.60	0	2,763	0.00%
2023/05/17	2	99.35	2	100.01	99.90	0	3,121	0.00%
2023/05/09	1	101.00	0	0.00	98.20	1	3,448	0.03%
2023/05/05	5	102.40	5	102.50	102.50	0	3,743	0.00%
2023/05/04	0	0.00	1	105.50	104.50	-1	3,934	-0.03%
2023/05/03	2	109.50	3	109.00	107.50	-1	4,001	-0.02%
2023/05/02	7	108.43	7	109.00	109.00	0	4,034	0.00%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	2	95.10	2	93.00	94.90	0	3,956	0.00%
2023/04/25	0	96.30	1	98.30	95.00	-1	3,977	-0.02%
2023/04/21	1	104.00	1	102.00	102.00	0	4,081	0.00%
2023/04/19	1	105.50	0	0.00	106.50	1	4,461	0.02%
2023/04/18	2	109.50	0	0.00	107.00	2	4,633	0.04%
2023/04/17	0	0.00	1	109.50	109.50	-1	4,636	-0.02%
2023/04/14	1	110.00	1	112.00	108.00	0	4,632	0.00%
2023/04/13	5	110.20	1	111.50	109.00	4	4,620	0.09%
2023/04/12	1	109.00	2	108.75	109.50	-1	4,557	-0.02%
2023/04/11	3	109.00	4	108.13	109.00	-1	4,550	-0.02%
2023/04/10	1	107.00	0	0.00	106.00	1	4,514	0.02%
2023/04/07	2	105.00	2	105.75	105.00	0	4,510	0.00%
2023/04/06	5	103.90	4	103.00	104.00	1	4,502	0.02%
2023/03/31	1	106.00	2	105.75	105.50	-1	4,494	-0.02%
2023/03/30	2	106.00	1	108.00	105.00	1	4,493	0.02%
2023/03/29	1	105.00	0	0.00	105.00	1	4,474	0.02%
2023/03/27	1	109.51	0	0.00	108.50	1	4,468	0.02%
2023/03/24	2	111.00	2	111.50	111.50	0	4,458	0.00%
2023/03/22	1	112.50	2	112.00	110.00	-1	4,459	-0.02%
2023/03/21	3	108.50	3	109.67	112.00	0	4,412	0.00%
2023/03/20	1	106.50	0	0.00	105.00	1	4,357	0.02%
2023/03/17	1	104.00	0	0.00	104.50	1	4,363	0.02%
2023/03/16	3	104.33	1	106.00	104.00	2	4,356	0.05%
2023/03/10	1	112.00	2	112.50	114.00	-1	4,473	-0.02%
2023/03/08	1	117.00	1	117.50	118.50	0	4,503	0.00%
2023/03/07	1	119.00	1	117.50	117.50	0	4,518	0.00%
2023/03/06	3	119.83	2	118.25	118.50	1	4,509	0.02%
2023/03/03	11	118.18	13	117.38	119.50	-2	4,473	-0.04%
2023/03/02	0	0.00	2	112.50	111.00	-2	4,264	-0.05%
2023/02/24	1	108.50	0	0.00	108.00	1	4,267	0.02%
2023/02/22	1	111.50	0	0.00	110.50	1	4,310	0.02%
2023/02/21	2	116.75	5	115.60	115.00	-3	4,389	-0.07%
2023/02/20	2	114.50	1	113.50	113.50	1	4,343	0.02%
2023/02/17	6	111.25	5	110.90	113.00	1	4,303	0.02%
2023/02/16	7	109.00	12	110.13	110.50	-5	4,227	-0.12%
2023/02/14	1	103.50	0	0.00	102.00	1	4,194	0.02%
2023/02/13	1	103.00	1	100.50	100.50	0	4,353	0.00%
2023/02/10	0	0.00	3	103.17	101.00	-3	4,460	-0.07%
2023/02/09	5	108.40	4	108.50	106.00	1	4,453	0.02%
2023/02/08	5	105.30	2	105.75	105.50	3	4,456	0.07%
2023/02/07	4	104.88	6	104.75	105.00	-2	4,452	-0.04%
2023/02/06	3	104.50	15	103.50	102.50	-12	4,448	-0.27%
2023/02/03	13	106.04	11.3	105.77	104.50	1.7	4,397	0.04%
2023/02/02	10.3	98.34	9	100.08	105.00	1.3	4,184	0.03%
2023/02/01	6	97.07	9.4	96.79	95.50	-3.4	3,998	-0.09%
2023/01/31	5	92.68	2	92.95	96.30	3	3,953	0.08%
2023/01/30	0	0.00	4	91.00	91.90	-4	3,902	-0.10%
2023/01/17	2	89.10	1	90.10	89.00	1	3,897	0.03%
2023/01/16	1	88.90	3	88.47	88.40	-2	3,923	-0.05%
2023/01/13	5	88.94	2	89.05	88.20	3	3,939	0.08%
2023/01/12	3	91.47	2	92.05	89.60	1	3,947	0.03%
2023/01/11	2	93.25	3.4	93.35	93.30	-1.4	3,924	-0.03%
2023/01/10	15.4	92.56	10.3	92.74	93.40	5.1	3,892	0.13%
2023/01/09	20	90.23	10	90.47	89.50	10	3,727	0.27%
2023/01/06	8	86.56	12	87.00	88.60	-4	3,600	-0.11%
2022/12/29	3	77.70	0	0.00	78.10	3	3,719	0.08%
2022/12/26	0	0.00	2	80.90	79.30	-2	3,864	-0.05%
2022/12/20	1	81.90	3	84.63	79.70	-2	4,087	-0.05%
2022/12/19	1	85.40	0	0.00	85.20	1	4,155	0.02%
2022/12/15	1	88.70	1	88.20	88.20	0	4,227	0.00%
2022/12/14	0	0.00	1	86.90	88.40	-1	4,230	-0.02%
2022/12/13	0	0.00	5	85.50	84.90	-5	4,248	-0.12%
2022/12/12	1	86.30	1	86.60	86.20	0	4,254	0.00%
2022/12/08	3.2	86.69	5	87.42	87.30	-1.8	4,297	-0.04%
2022/12/06	0	0.00	1	90.90	89.80	-1	4,352	-0.02%
2022/12/05	3	95.57	1	95.50	95.10	2	4,360	0.05%
2022/12/02	9	95.63	1	95.50	94.60	8	4,384	0.18%
2022/12/01	33	94.89	5	94.36	93.30	28	4,410	0.63%
2022/11/30	10	91.20	2	91.90	92.30	8	4,452	0.18%
2022/11/29	2	90.60	0	0.00	90.10	2	4,488	0.04%
2022/11/28	1	90.80	1	91.50	91.50	0	4,557	0.00%
2022/11/25	7	93.14	8	92.41	91.90	-1	4,595	-0.02%
2022/11/24	1	89.90	3	91.60	91.40	-2	4,603	-0.04%
2022/11/23	0	0.00	1	89.50	89.10	-1	4,570	-0.02%
2022/11/22	10	88.89	9	89.39	88.90	1	4,604	0.02%
2022/11/21	1	89.70	0	0.00	88.80	1	4,610	0.02%
2022/11/18	4	91.15	4	89.38	90.00	0	4,713	0.00%
2022/11/17	2.5	91.92	4	93.20	92.00	-1.5	4,669	-0.03%
2022/11/16	3	89.20	4	90.10	90.30	-1	4,641	-0.02%
2022/11/15	2	86.70	2	87.00	88.00	0	4,765	0.00%
2022/11/14	4	87.95	4	87.33	87.70	0	5,278	0.00%
2022/11/11	5	88.02	6	88.50	87.00	-1	5,577	-0.02%
2022/11/10	6	88.15	3	88.50	87.00	3	5,553	0.05%
2022/11/09	16	88.81	55	88.54	89.80	-39	5,557	-0.70%
2022/11/08	8	85.90	8	86.70	83.80	0	5,486	0.00%
2022/11/07	3	80.87	5	81.92	82.20	-2	5,470	-0.04%
2022/11/04	5	79.34	40	79.43	79.30	-35	5,454	-0.64%
2022/11/03	2	83.30	1	81.10	83.10	1	5,415	0.02%
2022/11/01	1	80.50	1	80.90	80.50	0	5,467	0.00%
2022/10/31	2	77.70	1	77.90	77.50	1	5,530	0.02%
2022/10/27	2	77.50	3	78.07	78.80	-1	5,736	-0.02%
2022/10/24	1	80.60	2	80.95	79.70	-1	5,807	-0.02%
2022/10/21	1	80.80	0	0.00	76.60	1	5,886	0.02%
2022/10/20	3	81.10	1	81.20	79.50	2	5,968	0.03%
2022/10/19	1	81.90	1	81.00	80.50	0	6,005	0.00%
2022/10/18	2	82.60	2	81.40	81.50	0	6,011	0.00%
2022/10/17	3	81.07	7	76.53	81.50	-4	6,078	-0.07%
2022/10/14	11	78.64	6	79.28	78.50	5	6,127	0.08%
2022/10/13	4	75.33	2	75.00	72.90	2	6,167	0.03%
2022/10/12	0	0.00	1	77.50	77.00	-1	6,154	-0.02%
2022/10/07	1	88.60	1	89.00	87.60	0	6,231	0.00%
2022/10/06	1	87.00	0	0.00	89.90	1	6,277	0.02%
2022/10/05	1	94.80	1	94.70	90.50	0	6,227	0.00%
2022/10/04	3	93.00	3	91.00	91.20	0	6,224	0.00%
2022/09/30	0	0.00	30	83.30	88.20	-30	6,320	-0.47%
2022/09/29	24	87.79	2	88.20	86.00	22	6,368	0.35%
2022/09/28	0	0.00	2	89.75	85.40	-2	6,401	-0.03%
2022/09/27	1	92.00	1	92.50	93.30	0	6,397	0.00%
2022/09/23	9	104.89	8	101.31	101.50	1	6,376	0.02%
2022/09/22	6	104.75	5	107.20	108.00	1	6,413	0.02%
2022/09/20	2	109.75	2	108.50	109.50	0	6,477	0.00%
2022/09/16	2	107.00	4	107.50	107.00	-2	6,552	-0.03%
2022/09/15	5	111.60	0	0.00	109.50	5	6,619	0.08%
2022/09/14	1	107.00	2	111.25	113.00	-1	6,642	-0.02%
2022/09/13	3	111.83	2	113.50	110.00	1	6,639	0.02%
2022/09/12	3	114.83	1	113.00	112.00	2	6,693	0.03%
2022/09/08	0	0.00	3	113.00	113.00	-3	6,691	-0.04%
2022/09/07	3	108.00	0	0.00	110.00	3	6,690	0.04%
2022/09/06	4	115.75	2	117.75	114.00	2	6,643	0.03%
2022/09/05	4	127.88	0	0.00	126.50	4	6,632	0.06%
2022/09/02	3	131.33	6	132.75	130.50	-3	6,630	-0.05%
2022/09/01	4	128.38	0	0.00	127.00	4	6,570	0.06%
2022/08/31	1	133.00	8	131.06	132.50	-7	6,536	-0.11%
2022/08/30	2	126.25	1	127.50	126.50	1	6,515	0.02%
2022/08/29	1	124.00	1	126.50	126.00	0	6,545	0.00%
2022/08/26	3	131.50	3	129.00	130.00	0	6,551	0.00%
2022/08/25	1	131.00	0	0.00	130.00	1	6,565	0.02%
2022/08/24	1	130.00	0	0.00	125.50	1	6,568	0.02%
2022/08/23	6	127.83	6	127.42	128.50	0	6,608	0.00%
2022/08/22	13	134.15	11	134.09	132.00	2	6,710	0.03%
2022/08/19	25	143.48	18	143.47	139.00	7	6,722	0.10%
2022/08/18	12	130.00	16	137.03	138.50	-4	6,325	-0.06%
2022/08/17	5	126.60	0	0.00	126.00	5	6,320	0.08%
2022/08/16	5	125.70	8	124.50	124.50	-3	6,369	-0.05%
2022/08/15	10	121.60	12	123.38	124.00	-2	6,398	-0.03%
2022/08/12	8	114.69	5	115.60	117.50	3	6,581	0.05%
2022/08/11	6	111.58	5	109.50	109.50	1	6,634	0.02%
2022/08/09	1	113.00	0	0.00	113.00	1	7,051	0.01%
2022/08/08	0	0.00	2	115.00	115.00	-2	7,097	-0.03%
2022/08/05	2	115.50	5	114.60	113.00	-3	7,111	-0.04%
2022/08/04	11	112.32	12	109.71	113.00	-1	7,201	-0.01%
2022/08/03	3	121.17	3	120.00	117.00	0	7,505	0.00%
2022/08/02	1	125.00	0	0.00	126.00	1	7,568	0.01%
2022/08/01	3	126.17	3	126.17	127.50	0	7,579	0.00%
2022/07/29	7	125.86	5	123.90	124.50	2	7,605	0.03%
2022/07/28	6	127.50	4	124.50	125.00	2	7,722	0.03%
2022/07/27	24	125.25	4	126.50	128.00	20	7,720	0.26%
2022/07/26	21	128.90	0	0.00	128.00	21	7,765	0.27%
2022/07/25	32	131.75	0	0.00	132.00	32	7,825	0.41%
2022/07/22	5	133.50	7	132.93	135.00	-2	7,858	-0.03%
2022/07/21	12	127.04	12	129.83	131.50	0	7,850	0.00%
2022/07/20	14	125.25	16	124.09	123.50	-2	7,768	-0.03%
2022/07/19	3	120.67	3	120.17	120.00	0	7,765	0.00%
2022/07/18	2	120.00	2	120.50	120.50	0	7,815	0.00%
2022/07/15	12	118.75	12	119.25	120.50	0	7,774	0.00%
2022/07/14	3	111.00	5	115.80	116.00	-2	7,705	-0.03%
2022/07/13	4	112.00	6	109.83	109.00	-2	7,669	-0.03%
2022/07/12	2	106.00	0	0.00	106.00	2	7,685	0.03%
2022/07/11	6	112.50	3	112.00	113.50	3	7,697	0.04%
2022/07/08	17	114.88	17	115.62	115.50	0	7,672	0.00%
2022/07/07	5	109.00	23	106.67	111.50	-18	7,631	-0.24%
2022/07/06	2	112.50	2	114.50	108.00	0	7,596	0.00%
2022/07/05	1	125.50	2	119.00	118.00	-1	7,600	-0.01%
2022/07/04	1	127.00	0	0.00	122.00	1	7,592	0.01%
2022/07/01	31	136.50	1	131.00	123.50	30	7,623	0.39%
2022/06/30	1	135.50	6	135.17	135.50	-5	7,573	-0.07%
2022/06/29	18	142.36	3	145.00	146.00	15	7,543	0.20%
2022/06/28	2	144.75	56	143.40	142.50	-54	7,576	-0.71%
2022/06/27	12	144.54	5	144.30	146.00	7	7,637	0.09%
2022/06/23	2	133.50	1	136.00	134.50	1	7,808	0.01%
2022/06/22	2	137.75	5	137.60	134.50	-3	7,990	-0.04%
2022/06/21	1	143.50	1	146.00	144.50	0	8,268	0.00%
2022/06/20	1	144.00	0	0.00	140.00	1	8,453	0.01%
2022/06/17	1	146.50	0	0.00	153.00	1	8,431	0.01%
2022/06/15	1	160.00	2	157.00	156.50	-1	8,745	-0.01%
2022/06/14	2	156.25	2	155.50	160.00	0	8,791	0.00%
2022/06/13	1	164.00	0	0.00	162.50	1	8,771	0.01%
2022/06/10	0	0.00	1	170.50	172.00	-1	8,855	-0.01%
2022/06/09	3	171.67	2	172.00	172.50	1	8,858	0.01%
2022/06/08	7	172.93	7	173.57	171.50	0	8,880	0.00%
2022/06/07	2	173.50	2	171.75	173.50	0	8,855	0.00%
2022/06/06	6	173.25	6	171.33	169.50	0	8,830	0.00%
2022/06/02	2	173.75	1	180.00	173.00	1	8,881	0.01%
2022/06/01	8	180.38	27	180.41	178.50	-19	8,867	-0.21%
2022/05/31	1	177.00	3	177.50	176.00	-2	8,901	-0.02%
2022/05/30	40	179.80	26	179.37	177.00	14	8,856	0.16%
2022/05/27	27	172.07	14	175.89	177.00	13	8,702	0.15%
2022/05/26	10	170.20	17	169.97	168.50	-7	8,518	-0.08%
2022/05/25	76	168.46	18	170.25	170.00	58	8,405	0.69%
2022/05/24	9	162.89	55	163.79	160.00	-46	8,156	-0.56%
2022/05/23	9	168.33	17	166.62	163.50	-8	8,088	-0.10%
2022/05/20	17	170.79	20.1	172.31	169.00	-3.1	8,008	-0.04%
2022/05/19	13	162.35	11	165.00	166.50	2	7,751	0.03%
2022/05/18	72	170.51	6	166.75	168.00	66	7,625	0.87%
2022/05/17	10	156.50	16	159.03	168.50	-6	7,429	-0.08%
2022/05/16	15	158.17	5	153.50	153.50	10	7,359	0.14%
2022/05/13	8	156.25	9	154.06	155.50	-1	7,322	-0.01%
2022/05/12	14	156.21	14	153.79	151.00	0	7,353	0.00%
2022/05/11	23	155.63	27	155.81	157.00	-4	7,302	-0.05%
2022/05/10	12	143.92	10	145.45	151.50	2	7,123	0.03%
2022/05/09	3	139.00	3	140.33	138.00	0	7,080	0.00%
2022/05/06	1	145.00	1	144.00	147.00	0	7,092	0.00%
2022/05/05	19	148.58	19	149.79	151.50	0	7,074	0.00%
2022/05/04	1	140.00	7	142.43	143.00	-6	6,987	-0.09%
2022/05/03	8	137.88	2	136.00	143.00	6	7,039	0.09%
2022/04/29	1	133.50	1	137.00	132.00	0	7,116	0.00%
2022/04/28	15	128.10	15	129.50	130.50	0	7,141	0.00%
2022/04/27	2	132.50	6	125.75	132.50	-4	7,184	-0.06%
2022/04/26	2	135.50	2	133.50	132.00	0	7,250	0.00%
2022/04/22	4	141.63	4	144.63	140.50	0	7,538	0.00%
2022/04/21	2	151.50	2	152.50	151.50	0	7,636	0.00%
2022/04/20	4	150.50	5	150.80	150.50	-1	7,868	-0.01%
2022/04/19	4	150.13	2	148.50	148.50	2	7,994	0.03%
2022/04/15	1	155.50	1	156.50	154.50	0	8,436	0.00%
2022/04/13	1	161.00	0	0.00	163.00	1	8,457	0.01%
2022/04/12	4	158.50	4	157.13	161.00	0	8,545	0.00%
2022/04/11	1	160.50	1	163.50	159.00	0	8,611	0.00%
2022/04/08	3	172.50	4	173.13	173.00	-1	8,645	-0.01%
2022/04/07	1	175.00	0	0.00	169.00	1	8,653	0.01%
2022/04/06	1	177.00	151	176.49	177.00	-150	8,688	-1.73%	大賣/鉅額交易
2022/04/01	3	181.50	1	180.00	183.00	2	8,726	0.02%
2022/03/31	1	187.50	1	185.50	185.50	0	8,824	0.00%
2022/03/30	0	0.00	50	188.00	185.00	-50	8,982	-0.56%
2022/03/29	5	191.10	5	192.50	187.50	0	8,935	0.00%
2022/03/25	9	193.06	3	192.50	187.00	6	8,859	0.07%
2022/03/24	23	186.41	23	192.98	191.50	0	8,871	0.00%
2022/03/23	201	181.77	3	187.31	185.00	198	8,770	2.26%	大買/鉅額交易
2022/03/22	0	0.00	1	175.50	176.00	-1	8,808	-0.01%
2022/03/21	4	175.75	5	176.00	173.50	-1	8,875	-0.01%
2022/03/18	1	173.50	1	172.50	172.50	0	8,872	0.00%
2022/03/17	0	0.00	6	159.42	164.00	-6	8,750	-0.07%
2022/03/16	1	155.50	0.1	148.00	149.50	0.9	8,824	0.01%
2022/03/15	11	155.41	9.1	151.55	150.50	1.9	8,942	0.02%
2022/03/14	3	166.00	2	164.00	164.00	1	8,973	0.01%
2022/03/11	5	168.50	2	170.75	167.50	3	9,130	0.03%
2022/03/10	0	0.00	2	170.00	167.50	-2	9,201	-0.02%
2022/03/09	3	165.50	1.2	166.00	163.00	1.8	9,314	0.02%
2022/03/08	3	174.28	3	180.33	162.50	0	9,507	0.00%
2022/03/07	4	182.49	5	185.00	178.00	-1	9,581	-0.01%
2022/03/04	2	199.50	6	195.08	194.00	-4	9,655	-0.04%
2022/03/03	8	190.69	0	0.00	187.00	8	9,664	0.08%
2022/03/02	3	186.33	5	189.20	192.00	-2	9,761	-0.02%
2022/03/01	0	0.00	4	190.25	190.50	-4	9,832	-0.04%
2022/02/25	4	187.13	1	188.00	186.50	3	9,980	0.03%
2022/02/24	3	189.67	1	192.50	184.00	2	10,018	0.02%
2022/02/23	3	192.00	5	192.90	196.50	-2	10,142	-0.02%
2022/02/22	1	190.50	0	0.00	187.50	1	10,248	0.01%
2022/02/21	1	195.00	1	195.00	197.50	0	10,559	0.00%
2022/02/18	3.1	194.52	98	194.86	194.50	-94.9	10,631	-0.89%
2022/02/17	2	194.50	2	202.00	196.00	0	10,866	0.00%
2022/02/16	2	200.00	6	198.92	197.50	-4	11,277	-0.04%
2022/02/15	4	193.50	13	192.19	190.50	-9	11,642	-0.08%
2022/02/14	34	199.56	426	195.36	192.00	-392	11,939	-3.28%	大賣/鉅額交易
2022/02/11	82	208.12	5	206.40	209.50	77	11,991	0.64%
2022/02/10	7	206.00	6	203.08	202.00	1	11,994	0.01%
2022/02/09	1	199.50	1	200.50	199.50	0	11,818	0.00%
2022/02/08	5	190.70	4	191.38	193.50	1	11,875	0.01%
2022/02/07	2	183.50	3	185.33	190.00	-1	11,956	-0.01%
2022/01/26	7	183.64	4	184.00	182.00	3	12,215	0.02%
2022/01/25	2	185.00	2	185.50	183.50	0	12,567	0.00%
2022/01/24	4	183.38	6	183.83	190.00	-2	12,528	-0.02%
2022/01/20	1	196.50	2	195.50	197.00	-1	13,096	-0.01%
2022/01/19	4.1	198.15	3	203.00	195.00	1.1	13,492	0.01%
2022/01/18	91	212.85	2	207.25	203.00	89	13,717	0.65%
2022/01/17	1	206.50	0	0.00	209.50	1	14,109	0.01%
2022/01/14	231	194.21	2.1	191.39	202.00	228.9	14,300	1.60%	大買/鉅額交易
2022/01/13	2	197.25	455.3	192.54	198.50	-453.3	14,385	-3.15%	大賣/鉅額交易
2022/01/12	12	207.13	1	203.50	203.50	11	14,349	0.08%
2022/01/11	5	214.80	2	209.50	213.00	3	14,600	0.02%
2022/01/10	74	210.46	2	209.25	211.50	72	14,675	0.49%
2022/01/07	3	249.17	0.1	232.50	232.00	2.9	14,508	0.02%
2022/01/06	1	254.00	1	258.00	257.50	0	14,667	0.00%
2022/01/05	8	264.19	5	265.60	261.00	3	14,865	0.02%
2022/01/04	2	264.00	5	264.40	270.00	-3	15,002	-0.02%
2022/01/03	3	258.00	11.1	261.10	256.00	-8.1	15,228	-0.05%
2021/12/30	9	250.44	1	255.00	255.00	8	15,153	0.05%
2021/12/29	2	244.25	47	245.26	252.00	-45	15,132	-0.30%
2021/12/28	3	252.00	27	251.63	252.00	-24	15,073	-0.16%
2021/12/27	3.2	251.59	47	250.99	251.00	-43.8	15,018	-0.29%
2021/12/24	3	269.67	1	269.50	262.50	2	14,925	0.01%
2021/12/22	4	269.38	4	271.63	264.00	0	14,658	0.00%
2021/12/21	4	267.00	5	266.80	268.00	-1	14,602	-0.01%
2021/12/20	10.1	274.02	12	275.54	262.00	-1.9	14,469	-0.01%
2021/12/17	65.2	277.35	3	277.72	273.50	62.2	14,228	0.44%
2021/12/16	1	277.00	1	278.50	292.50	0	14,218	0.00%
2021/12/15	1	263.00	16	264.06	266.00	-15	14,045	-0.11%
2021/12/14	14	255.82	5	258.60	260.00	9	14,241	0.06%
2021/12/13	8	269.06	4	265.88	263.50	4	14,216	0.03%
2021/12/10	11	257.82	18	268.39	271.00	-7	14,180	-0.05%
2021/12/09	57	264.29	4	262.63	260.00	53	14,208	0.37%
2021/12/08	40	261.38	2	259.25	258.00	38	14,218	0.27%
2021/12/07	3	255.67	14	255.00	254.50	-11	14,244	-0.08%
2021/12/06	2	242.75	46	237.91	248.00	-44	14,332	-0.31%
2021/12/03	0	0.00	6	240.17	245.50	-6	14,692	-0.04%
2021/12/02	4	234.38	6	238.67	231.50	-2	14,818	-0.01%
2021/12/01	7.1	227.57	0	0.00	227.00	7.1	15,225	0.05%
2021/11/30	2	250.75	1	251.50	242.00	1	15,846	0.01%
2021/11/29	2	238.75	4	245.25	249.50	-2	16,507	-0.01%
2021/11/26	8.1	238.19	0	0.00	236.50	8.1	16,869	0.05%
2021/11/25	10.2	251.40	112	247.97	246.50	-101.8	16,838	-0.60%	大賣/鉅額交易
2021/11/24	2	262.25	7	262.00	262.50	-5	16,787	-0.03%
2021/11/23	8	256.06	8	255.44	255.00	0	16,938	0.00%
2021/11/22	5	254.60	9	260.83	262.00	-4	16,965	-0.02%
2021/11/19	14	255.14	12	256.50	250.00	2	16,986	0.01%
2021/11/18	65	265.59	64	257.33	252.50	1	17,201	0.01%
2021/11/17	3	247.67	1	247.00	247.00	2	17,087	0.01%
2021/11/16	9	246.28	8	249.69	242.50	1	17,214	0.01%
2021/11/15	23	276.98	17.1	269.20	251.50	5.9	17,306	0.03%
2021/11/12	26	269.83	23	270.28	267.00	3	17,396	0.02%
2021/11/11	7	245.64	15	248.77	256.50	-8	17,405	-0.05%
2021/11/10	6	231.83	10	226.35	233.50	-4	17,389	-0.02%
2021/11/09	7	222.50	6	217.42	218.50	1	17,384	0.01%
2021/11/08	6	216.58	1	213.50	213.50	5	17,422	0.03%
2021/11/05	5	213.70	6	220.25	223.50	-1	17,532	-0.01%
2021/11/04	6.1	218.96	1	216.50	216.50	5.1	17,577	0.03%
2021/11/03	6	221.42	7	232.00	227.50	-1	17,627	-0.01%
2021/11/02	9	225.28	2	228.75	225.50	7	17,412	0.04%
2021/11/01	1	228.50	6	235.58	237.50	-5	17,261	-0.03%
2021/10/29	6	222.50	35	222.03	216.00	-29	17,281	-0.17%
2021/10/28	12	225.83	8	225.19	221.00	4	17,126	0.02%
2021/10/27	15	209.33	17	208.91	220.00	-2	16,684	-0.01%
2021/10/26	4	201.38	10	205.75	209.00	-6	16,340	-0.04%
2021/10/25	11	194.68	8	192.31	190.00	3	16,169	0.02%
2021/10/22	2	181.00	2	185.00	189.00	0	15,823	0.00%
2021/10/21	4	178.75	8	176.88	172.00	-4	15,956	-0.03%
2021/10/20	3	178.83	4	177.63	181.50	-1	15,725	-0.01%
2021/10/19	20	176.50	21	175.90	175.00	-1	15,928	-0.01%
2021/10/18	2	168.75	8	166.06	170.00	-6	15,604	-0.04%
2021/10/15	1	156.00	3	158.00	158.50	-2	15,388	-0.01%
2021/10/14	16	150.44	10	150.35	154.00	6	15,481	0.04%
2021/10/13	5	159.10	11	154.86	153.00	-6	15,368	-0.04%
2021/10/12	12	170.00	2	170.25	169.50	10	15,166	0.07%
2021/10/08	7	165.86	7	166.57	167.50	0	14,925	0.00%
2021/10/07	1	156.50	3	156.17	158.00	-2	14,627	-0.01%
2021/10/06	4	145.50	0	0.00	147.50	4	14,677	0.03%
2021/10/05	1	141.00	0	0.00	142.50	1	14,695	0.01%
2021/10/04	0	0.00	1	136.50	137.00	-1	14,717	-0.01%
2021/09/30	3	154.17	2	153.00	156.00	1	14,707	0.01%
2021/09/29	0	0.00	2	152.00	152.00	-2	14,736	-0.01%
2021/09/28	0	0.00	1	169.50	163.50	-1	14,761	-0.01%
2021/09/24	30	172.42	3	173.33	174.00	27	15,356	0.18%
2021/09/23	3	169.67	5	170.10	170.00	-2	15,596	-0.01%
2021/09/22	78	164.88	74	164.99	164.00	4	15,668	0.03%
2021/09/17	4	164.38	3	166.00	169.00	1	15,866	0.01%
2021/09/16	4	163.50	6	163.83	163.00	-2	15,765	-0.01%
2021/09/15	5	159.70	10	161.75	162.00	-5	15,751	-0.03%
2021/09/14	2	165.00	4	164.13	164.50	-2	15,986	-0.01%
2021/09/13	11	163.18	5	161.50	160.00	6	15,957	0.04%
2021/09/10	1	164.00	3	161.00	159.00	-2	15,928	-0.01%
2021/09/09	0	0.00	1	159.00	162.00	-1	16,123	-0.01%
2021/09/08	58.4	157.12	10	154.00	152.50	48.4	16,058	0.30%
2021/09/07	7.6	174.38	4	169.13	162.00	3.6	15,727	0.02%
2021/09/06	7	180.36	3	178.00	180.00	4	15,644	0.03%
2021/09/03	12	174.71	19	175.74	180.00	-7	15,399	-0.05%
2021/09/02	210	171.48	8	171.75	164.00	202	14,729	1.37%	大買/鉅額交易
2021/09/01	154	158.23	17	163.24	169.50	137	14,456	0.95%	大買/鉅額交易
2021/08/31	3	149.17	3	151.50	154.50	0	14,267	0.00%
2021/08/30	6	149.58	7	150.14	150.00	-1	14,351	-0.01%
2021/08/27	87	155.58	13	154.23	151.00	74	14,564	0.51%
2021/08/26	9	150.89	9	151.33	151.00	0	14,596	0.00%
2021/08/25	7	150.14	5	151.00	149.00	2	14,735	0.01%
2021/08/24	11	151.32	10	154.05	148.50	1	14,791	0.01%
2021/08/23	128	140.52	6	142.58	146.50	122	14,520	0.84%	大買/鉅額交易
2021/08/20	5	133.20	10	135.25	137.50	-5	14,301	-0.03%
2021/08/19	7	135.50	16	133.28	129.00	-9	14,052	-0.06%
2021/08/18	23	129.13	10	126.05	137.00	13	13,721	0.09%
2021/08/17	8	138.13	9	136.94	131.00	-1	13,199	-0.01%
2021/08/16	1	130.50	3	134.33	132.50	-2	12,715	-0.02%
2021/08/13	12	133.08	10	134.90	127.00	2	12,375	0.02%
2021/08/12	6	136.50	6	140.42	141.00	0	12,249	0.00%
2021/08/11	9	139.83	362	137.60	136.50	-353	12,149	-2.91%	大賣/鉅額交易
2021/08/10	4	146.50	594	143.34	151.50	-590	11,985	-4.92%	大賣/鉅額交易
2021/08/09	8	156.00	29	151.50	151.50	-21	11,807	-0.18%
2021/08/06	6	167.83	27	167.81	168.00	-21	11,653	-0.18%
2021/08/05	10	170.90	69	169.41	166.00	-59	11,577	-0.51%
2021/08/04	8	167.25	12	169.88	167.00	-4	11,345	-0.04%
2021/08/03	16	170.94	11	171.82	170.00	5	11,247	0.04%
2021/08/02	10	161.80	5	160.00	160.50	5	11,043	0.05%
2021/07/30	8	168.38	53	164.08	160.50	-45	10,997	-0.41%
2021/07/29	9	161.11	7	160.57	165.50	2	10,898	0.02%
2021/07/28	28	153.68	29	152.86	156.00	-1	10,689	-0.01%
2021/07/27	165	183.24	4	171.25	167.00	161	10,490	1.53%	大買/鉅額交易
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	15	164.57	11	165.05	168.50	4	10,025	0.04%
2021/07/22	0	0.00	3	157.33	159.50	-3	9,615	-0.03%
2021/07/21	53	151.44	3	147.67	145.00	50	9,548	0.52%
2021/07/20	6	148.83	7	148.86	144.50	-1	9,467	-0.01%
2021/07/19	5	147.30	85	148.51	146.50	-80	9,284	-0.86%
2021/07/16	1	154.00	29	152.19	156.00	-28	9,194	-0.30%
2021/07/15	0	0.00	1	145.00	153.50	-1	9,212	-0.01%
2021/07/14	1	131.00	3	133.50	140.00	-2	9,226	-0.02%
2021/07/13	1	148.50	8	149.88	138.00	-7	9,226	-0.08%
2021/07/12	1	157.00	0	0.00	153.00	1	9,215	0.01%
2021/07/09	0	0.00	9	168.00	159.00	-9	9,217	-0.10%
2021/07/08	0	0.00	15.2	159.88	160.50	-15.2	9,254	-0.16%
2021/07/07	0.2	146.25	1	149.00	146.00	-0.8	9,241	-0.01%
2021/07/06	1	146.50	7	144.14	145.00	-6	9,311	-0.06%
2021/07/05	1	135.00	10	138.50	140.00	-9	9,385	-0.10%
2021/07/02	2	140.75	5	144.00	141.00	-3	9,477	-0.03%
2021/07/01	14	144.25	88	144.54	140.00	-74	9,301	-0.80%
2021/06/30	9	134.67	9	137.78	140.50	0	9,048	0.00%
2021/06/29	5	118.30	6	120.75	128.00	-1	8,931	-0.01%
2021/06/28	155	116.77	5	115.50	116.50	150	8,770	1.71%	大買/鉅額交易
2021/06/25	54	102.93	70	104.59	111.00	-16	8,774	-0.18%
2021/06/24	4	102.25	1	100.00	101.00	3	8,620	0.03%
2021/06/23	210	103.50	156	109.34	102.00	54	8,598	0.63%	大買/大賣/
2021/06/22	5	99.72	3	102.83	99.80	2	8,274	0.02%
2021/06/21	31	98.23	4	101.10	96.10	27	8,138	0.33%
2021/06/18	23	99.10	5	101.44	100.50	18	8,075	0.22%
2021/06/17	97	92.40	46	94.03	96.50	51	7,867	0.65%
2021/06/16	38	89.14	12	88.60	87.80	26	7,737	0.34%
2021/06/15	13	90.06	11	87.62	89.70	2	7,709	0.03%
2021/06/11	37	92.80	6	91.98	89.30	31	7,837	0.40%
2021/06/10	11	88.55	8	88.50	88.40	3	7,599	0.04%
2021/06/09	4	89.48	1	89.20	87.90	3	7,700	0.04%
2021/06/08	4	88.40	11	85.21	88.90	-7	7,292	-0.10%
2021/06/07	29	80.55	4	81.63	80.90	25	6,987	0.36%
2021/06/04	37	81.75	10	80.89	80.60	27	6,884	0.39%
2021/06/03	6	80.38	13	80.02	82.30	-7	6,633	-0.11%
2021/06/02	114	75.51	12	74.74	74.90	102	6,278	1.62%	大買/鉅額交易
2021/06/01	627	70.13	16	72.65	74.00	611	6,037	10.12%	大買/鉅額交易
2021/05/31	23	67.24	18	67.59	68.20	5	5,770	0.09%
2021/05/28	0	0.00	6	61.83	62.00	-6	5,684	-0.11%
2021/05/27	0	0.00	1	59.00	58.90	-1	5,663	-0.02%
2021/05/26	2	58.50	0	0.00	59.40	2	5,684	0.04%
2021/05/25	5	57.70	7	60.11	60.80	-2	5,716	-0.03%
2021/05/24	3	55.60	4	56.75	56.50	-1	5,820	-0.02%
2021/05/20	3	55.20	3	53.87	53.70	0	5,894	0.00%
2021/05/19	4	55.73	3	55.57	57.60	1	6,026	0.02%
2021/05/18	1	54.50	0	0.00	54.50	1	6,045	0.02%
2021/05/17	2	52.40	0	0.00	49.60	2	6,017	0.03%
2021/05/14	1	56.30	1	57.30	53.70	0	5,987	0.00%
2021/05/13	0	0.00	2	56.60	55.50	-2	5,995	-0.03%
2021/05/12	2	52.20	4	54.60	53.60	-2	5,945	-0.03%
2021/05/11	3	56.10	0	0.00	55.20	3	5,877	0.05%
2021/05/10	2	60.20	1	60.30	60.10	1	5,864	0.02%
2021/05/07	7	62.94	1	64.00	62.00	6	5,907	0.10%
2021/05/06	1	61.90	0	0.00	62.20	1	5,851	0.02%
2021/04/27	2	71.10	0	0.00	69.50	2	5,748	0.03%
2021/04/26	1	69.20	0	0.00	69.00	1	5,698	0.02%
2021/04/22	0	0.00	5	66.48	66.10	-5	5,610	-0.09%
2021/04/21	2	70.50	0	0.00	69.00	2	5,564	0.04%
2021/04/19	2	69.00	0	0.00	67.50	2	5,445	0.04%
2021/04/15	0	0.00	1	69.50	72.90	-1	5,324	-0.02%
2021/04/14	0	0.00	3	71.00	68.00	-3	5,275	-0.06%
2021/04/13	3	72.80	0	0.00	70.60	3	5,220	0.06%
2021/04/12	0	0.00	5	72.40	72.00	-5	5,177	-0.10%
2021/04/09	6	75.30	9	76.12	74.10	-3	5,086	-0.06%
2021/04/08	5	84.80	15	84.27	81.40	-10	4,971	-0.20%
2021/04/07	4	78.65	2	78.75	79.90	2	4,829	0.04%
2021/04/06	5	78.88	11	78.21	80.20	-6	4,782	-0.13%
2021/04/01	3	76.73	7	77.44	75.00	-4	4,653	-0.09%
2021/03/31	3	72.60	3	73.10	73.10	0	4,489	0.00%
2021/03/30	24	75.35	3	72.43	74.10	21	4,352	0.48%
2021/03/29	0	0.00	13	69.60	69.50	-13	4,059	-0.32%
2021/03/26	7	67.61	7	68.44	68.60	0	4,028	0.00%
2021/03/25	1	66.40	8	67.81	67.00	-7	3,971	-0.18%
2021/03/24	2	67.40	0	0.00	66.80	2	3,934	0.05%
2021/03/23	3	68.23	12	68.98	67.00	-9	3,902	-0.23%
2021/03/22	26	68.20	6.4	69.36	68.50	19.6	3,792	0.52%
2021/03/19	2	64.70	10	65.20	65.00	-8	3,659	-0.22%
2021/03/18	4	64.03	8	64.05	64.10	-4	3,666	-0.11%
2021/03/17	21	65.62	11	68.16	62.90	10	3,640	0.27%
2021/03/16	5	67.14	11	68.41	69.50	-6	3,485	-0.17%
2021/03/15	15	62.03	9	61.04	63.20	6	3,419	0.18%
2021/03/12	2	55.80	4	57.03	57.50	-2	3,191	-0.06%
2021/03/11	2	54.70	1	55.80	55.80	1	3,087	0.03%
2021/03/10	23	54.71	30	54.79	54.70	-7	3,068	-0.23%
2021/03/09	4	51.90	9	51.81	52.60	-5	2,985	-0.17%
2021/03/08	3	50.93	6	50.40	49.85	-3	2,942	-0.10%
2021/03/05	11	49.80	3	50.40	49.00	8	2,932	0.27%
2021/03/04	7	49.81	4	50.13	49.60	3	2,923	0.10%
2021/03/03	5	49.28	6	49.67	49.75	-1	2,921	-0.03%
2021/02/26	1	52.10	2	51.50	52.00	-1	2,928	-0.03%
2021/02/25	5	54.50	0	0.00	54.30	5	3,022	0.17%
2021/02/24	2	54.60	17	53.82	53.80	-15	3,045	-0.49%
2021/02/23	0	0.00	7	50.19	50.90	-7	2,869	-0.24%
2021/02/22	0	0.00	2	51.50	51.70	-2	2,844	-0.07%
2021/02/19	0	0.00	25	50.09	51.00	-25	2,787	-0.90%
2021/02/18	16	45.83	27	46.63	48.00	-11	2,634	-0.42%
2021/02/17	2	42.20	14	42.50	43.65	-12	2,576	-0.47%
2021/02/05	4	41.01	4	41.38	40.65	0	2,600	0.00%
2021/02/04	19	41.15	16	42.58	40.45	3	2,606	0.12%
2021/02/03	7	40.96	1	40.65	40.30	6	2,578	0.23%
2021/02/02	2	41.40	1	42.10	41.45	1	2,709	0.04%
2021/02/01	14	42.19	5	42.51	41.30	9	2,788	0.32%
2021/01/29	9	43.38	21	44.02	43.85	-12	2,757	-0.44%
2021/01/27	7	43.23	5	43.57	42.80	2	2,646	0.08%
2021/01/26	4	42.91	1	43.30	43.80	3	2,622	0.11%
2021/01/25	4	41.81	4	42.25	43.65	0	2,572	0.00%
2021/01/22	3	40.80	10	40.72	42.50	-7	2,522	-0.28%
2021/01/21	2	39.53	2	39.90	38.75	0	2,457	0.00%
2021/01/20	10	39.60	3	39.30	39.40	7	2,450	0.29%
2021/01/19	2	40.20	2	40.20	40.10	0	2,430	0.00%
2021/01/14	1	40.70	2	40.65	40.95	-1	2,420	-0.04%
2021/01/13	1	40.75	0	0.00	40.25	1	2,426	0.04%
2021/01/12	1	39.70	2	39.65	39.65	-1	2,411	-0.04%
2021/01/11	2	40.63	2	41.08	40.80	0	2,384	0.00%
2021/01/08	3	40.48	2	40.75	40.15	1	2,377	0.04%
2021/01/07	5	41.74	0	0.00	41.80	5	2,354	0.21%
2021/01/06	20	42.49	16	43.09	41.65	4	2,334	0.17%
2021/01/05	4	41.98	2	42.05	42.10	2	2,283	0.09%
2021/01/04	8	42.10	8	42.31	42.50	0	2,272	0.00%
2020/12/31	9	41.32	5	41.56	41.55	4	2,256	0.18%
2020/12/30	7	41.80	3	42.40	41.20	4	2,244	0.18%
2020/12/29	5	41.90	15	42.26	42.00	-10	2,228	-0.45%
2020/12/28	5	41.28	5	41.36	41.25	0	2,205	0.00%
2020/12/25	4	41.74	5	41.77	41.25	-1	2,188	-0.05%
2020/12/24	3	41.57	5	41.56	41.85	-2	2,176	-0.09%
2020/12/23	7	39.41	7	40.26	41.30	0	2,160	0.00%
2020/12/22	5	41.81	6	41.84	39.30	-1	2,140	-0.05%
2020/12/21	12	43.61	6	44.42	43.60	6	2,084	0.29%
2020/12/18	5	43.98	19	43.97	44.10	-14	2,063	-0.68%
2020/12/17	10	42.90	6	43.24	43.50	4	2,037	0.20%
2020/12/16	3	43.58	7	43.72	43.45	-4	2,015	-0.20%
2020/12/15	18	43.84	8	44.52	42.50	10	1,976	0.50%
2020/12/14	16	43.48	20	45.04	45.00	-4	1,915	-0.21%
2020/12/11	21	43.99	10	44.55	43.50	11	1,798	0.61%
2020/12/10	25	43.63	13	44.39	44.00	12	1,692	0.71%
2020/12/09	4	41.75	7	41.51	41.95	-3	1,511	-0.20%
2020/12/08	20	39.38	15	39.75	40.10	5	1,412	0.35%
2020/12/07	3	39.10	0	0.00	38.90	3	1,386	0.22%
2020/12/04	4	39.53	1	40.00	39.15	3	1,359	0.22%
2020/12/03	9	39.61	4	39.68	38.80	5	1,330	0.38%
2020/11/26	1	37.60	0	0.00	38.10	1	1,240	0.08%
2020/11/24	3	40.37	8	38.85	39.00	-5	1,171	-0.43%
2020/11/23	5	37.20	2	36.63	38.60	3	1,040	0.29%
2020/11/19	0	0.00	15	34.39	34.85	-15	965	-1.55%
2020/11/18	2	35.88	0	0.00	34.20	2	956	0.21%
2020/11/17	5	34.66	0	0.00	35.45	5	923	0.54%
2020/11/16	0	0.00	17	35.15	35.00	-17	873	-1.95%
2020/11/13	0	0.00	0.1	35.30	35.50	-0.1	826	-0.01%
2020/11/12	0	0.00	1	34.50	34.40	-1	769	-0.13%
2020/11/10	27	33.88	10	34.90	32.85	17	686	2.48%
2020/11/09	10	33.05	0	0.00	32.70	10	548	1.82%
2020/11/06	0	0.00	3	30.02	30.10	-3	458	-0.65%
2020/11/02	0	0.00	1	28.05	27.85	-1	436	-0.23%
2020/10/30	1	28.50	0	0.00	28.45	1	436	0.23%
2020/10/22	0	0.00	1	29.50	29.15	-1	423	-0.24%
2020/10/21	2	29.50	0	0.00	29.75	2	409	0.49%
2020/10/16	0	0.00	1	28.90	28.80	-1	397	-0.25%
2020/10/14	2	29.55	0	0.00	29.35	2	395	0.51%
2020/08/25	0	0.00	3	27.27	27.50	-3	369	-0.81%
2020/08/14	0	0.00	1	25.85	25.70	-1	375	-0.27%
2020/08/13	1	26.10	0	0.00	25.85	1	374	0.27%
2020/08/10	1	25.45	0	0.00	25.40	1	383	0.26%
2020/07/09	0	0.00	1	26.10	25.65	-1	482	-0.21%
2020/06/22	0	0.00	1	23.80	23.70	-1	408	-0.24%
2020/06/19	3	23.98	0	0.00	24.00	3	414	0.72%
2020/06/05	0	0.00	1	24.30	24.35	-1	551	-0.18%
2020/05/26	2	24.53	0	0.00	23.90	2	544	0.37%
2020/05/25	0	0.00	1	23.15	23.95	-1	510	-0.20%
2020/05/20	0	0.00	1	21.90	22.05	-1	493	-0.20%
2020/05/13	0	0.00	1	23.10	23.05	-1	469	-0.21%
2020/05/12	3	22.70	1	23.15	23.35	2	464	0.43%
2020/05/07	0	0.00	2	20.93	21.05	-2	411	-0.49%
2020/05/06	0	0.00	3	21.57	21.25	-3	405	-0.74%
2020/05/05	0	0.00	1	21.60	21.50	-1	414	-0.24%
2020/05/04	0	0.00	12	21.24	21.50	-12	412	-2.91%
2020/04/30	18	21.79	0	0.00	21.80	18	411	4.37%
2020/04/20	1	22.00	0	0.00	22.10	1	399	0.25%
2020/04/17	3	21.70	3	21.35	21.70	0	392	0.00%
2020/04/15	0	0.00	1	21.05	21.00	-1	385	-0.26%
2020/04/09	0	0.00	6	21.00	20.35	-6	391	-1.53%
2020/04/08	6	20.90	0	0.00	20.85	6	389	1.54%
2020/04/07	1	19.90	0	0.00	19.95	1	383	0.26%
2020/03/27	0	0.00	1	19.60	19.30	-1	404	-0.25%
2020/03/26	1	18.55	0	0.00	18.85	1	399	0.25%
2020/03/25	0	0.00	1	19.05	19.15	-1	396	-0.25%
2020/03/24	1	18.90	1	18.50	18.50	0	390	0.00%
2020/03/20	1	16.85	1	16.60	16.95	0	379	0.00%
2020/03/19	1	15.60	1	16.50	15.45	0	367	0.00%
2020/03/18	1	17.20	0	0.00	17.15	1	348	0.29%
2020/02/19	0	0.00	1	26.05	26.10	-1	286	-0.35%
2020/02/03	0	0.00	2	25.65	25.55	-2	291	-0.69%
2020/01/09	0	0.00	1	29.50	29.50	-1	292	-0.34%
2019/12/26	7	31.21	7	31.14	31.05	0	288	0.00%
2019/12/05	0	0.00	1	31.00	31.50	-1	316	-0.32%
2019/11/12	0	0.00	4	30.05	30.15	-4	513	-0.78%
2019/11/11	0	0.00	2	29.60	29.50	-2	513	-0.39%
2019/11/01	0	0.00	5	31.45	31.30	-5	513	-0.97%
2019/10/23	1	31.95	0	0.00	31.75	1	535	0.19%
2019/10/09	0	0.00	1	30.70	30.85	-1	559	-0.18%
2019/10/08	0	0.00	1	31.40	31.40	-1	569	-0.18%
2019/09/27	1	32.20	0	0.00	31.50	1	602	0.17%
2019/09/24	0	0.00	1	33.70	33.30	-1	616	-0.16%
2019/09/23	0	0.00	1	33.75	33.80	-1	611	-0.16%
2019/09/20	1	34.90	1	34.30	34.25	0	609	0.00%
2019/09/18	0	0.00	3	34.30	34.30	-3	585	-0.51%
2019/09/10	9	33.65	0	0.00	33.80	9	594	1.51%
2019/09/06	0	0.00	1	34.30	34.30	-1	580	-0.17%
2019/09/05	1	33.75	0	0.00	33.75	1	569	0.18%
2019/09/03	1	34.85	2	34.90	34.95	-1	544	-0.18%
2019/08/30	3	34.65	0	0.00	34.50	3	531	0.56%
2019/08/29	1	33.80	0	0.00	33.90	1	492	0.20%
2019/08/22	1	33.50	1	33.45	32.70	0	463	0.00%
2019/08/02	2	30.98	1	31.20	31.00	1	506	0.20%
2019/07/24	0	0.00	1	34.20	34.05	-1	863	-0.12%
2019/07/22	0	0.00	2	33.95	34.25	-2	996	-0.20%
2019/07/17	0	0.00	10	33.85	33.55	-10	1,182	-0.85%
2019/07/12	1	35.55	0	0.00	35.20	1	1,251	0.08%
2019/07/09	10	35.15	0	0.00	34.90	10	1,288	0.78%
2019/07/05	0	0.00	2	35.15	35.40	-2	1,327	-0.15%
2019/07/02	2	36.00	0	0.00	35.50	2	1,414	0.14%
2019/07/01	0	0.00	4	34.93	35.55	-4	1,459	-0.27%
2019/06/25	0	0.00	1	34.40	33.90	-1	1,869	-0.05%
2019/06/21	2	35.00	2	34.55	34.65	0	2,095	0.00%
2019/06/20	1	34.55	2	34.70	34.75	-1	2,174	-0.05%
2019/06/13	0	0.00	1	33.60	33.60	-1	2,580	-0.04%
2019/06/12	0	0.00	5	33.99	34.00	-5	2,620	-0.19%
2019/06/11	4	33.55	0	0.00	33.35	4	2,683	0.15%
2019/06/10	1	33.00	0	0.00	33.05	1	2,900	0.03%
2019/05/21	0	0.00	1	35.30	35.30	-1	3,371	-0.03%
2019/05/10	1	36.40	0	0.00	36.35	1	3,680	0.03%
2019/05/08	6	39.41	4	39.96	39.40	2	3,640	0.05%
2019/05/07	9	41.45	4	41.31	41.20	5	3,616	0.14%
2019/05/06	0	0.00	4	43.00	42.35	-4	3,581	-0.11%
2019/05/03	0	0.00	9	43.94	44.10	-9	3,558	-0.25%
2019/05/02	5	44.00	2	43.73	43.90	3	3,529	0.09%
2019/04/30	2	42.50	3	42.03	43.20	-1	3,438	-0.03%
2019/04/29	5	42.06	3	41.78	42.05	2	3,406	0.06%
2019/04/26	2	42.95	0	0.00	43.10	2	3,381	0.06%
2019/04/25	2	42.50	4	43.08	43.20	-2	3,344	-0.06%
2019/04/24	4	42.19	3	42.17	42.55	1	3,324	0.03%
2019/04/23	5	42.05	1	41.70	41.70	4	3,243	0.12%
2019/04/22	2	41.45	0	0.00	41.40	2	3,198	0.06%
2019/04/19	3	41.93	2	42.30	42.25	1	3,169	0.03%
2019/04/18	1	43.25	1	43.80	41.80	0	3,157	0.00%
2019/04/17	1	44.25	0	0.00	44.00	1	3,145	0.03%
2019/04/15	1	43.25	1	43.40	43.20	0	3,107	0.00%
2019/04/11	4	42.95	4	43.51	42.60	0	3,091	0.00%
2019/04/10	1	44.75	0	0.00	43.40	1	3,064	0.03%
2019/04/08	3	45.00	1	45.10	44.70	2	3,021	0.07%
2019/04/03	2	45.73	2	46.40	45.80	0	3,006	0.00%
2019/04/02	1	46.15	0	0.00	45.60	1	2,963	0.03%
2019/04/01	3	45.65	4	45.03	45.60	-1	2,929	-0.03%
2019/03/29	18	46.03	4	46.11	45.70	14	2,867	0.49%
2019/03/28	4	45.99	2	46.38	46.30	2	2,638	0.08%
2019/03/27	4	45.73	5	45.59	46.30	-1	2,561	-0.04%
2019/03/26	0	0.00	4	46.20	46.40	-4	2,436	-0.16%
2019/03/25	4	45.85	10	45.96	45.60	-6	2,349	-0.26%
2019/03/22	10	45.44	11	45.49	46.35	-1	2,268	-0.04%
2019/03/21	2	45.45	2	45.40	45.40	0	2,196	0.00%
2019/03/20	13	44.73	10	45.28	45.80	3	2,204	0.14%
2019/03/19	2	44.60	9	44.48	44.40	-7	2,084	-0.34%
2019/03/18	10	42.95	10	43.83	42.90	0	2,016	0.00%
2019/03/15	5	43.14	5	42.36	43.30	0	1,975	0.00%
2019/03/14	12	41.99	13	42.70	41.80	-1	1,963	-0.05%
2019/03/13	11	43.22	20	44.44	42.25	-9	2,004	-0.45%
2019/03/12	1	42.10	8	41.95	42.00	-7	1,918	-0.36%
2019/03/11	3	41.87	6	41.80	42.00	-3	2,057	-0.15%
2019/03/08	2	40.93	7	40.64	41.00	-5	2,023	-0.25%
2019/03/07	5	40.39	6	40.61	39.75	-1	2,032	-0.05%
2019/03/06	0	0.00	1	39.45	39.70	-1	2,030	-0.05%
2019/03/04	2	38.95	1	39.80	39.80	1	2,029	0.05%
2019/02/25	2	39.05	0	0.00	38.80	2	1,991	0.10%
2019/02/21	4	41.10	2	42.10	40.50	2	1,948	0.10%
2019/02/20	1	40.80	2	41.20	40.80	-1	1,904	-0.05%
2019/02/19	1	40.65	2	40.85	40.60	-1	1,881	-0.05%
2019/02/18	7	40.73	2	40.55	40.85	5	1,842	0.27%
2019/02/15	2	39.65	4	40.51	40.70	-2	1,742	-0.11%
2019/02/14	0	0.00	1	38.80	38.95	-1	1,622	-0.06%
2019/02/13	2	38.65	2	38.98	39.00	0	1,615	0.00%
2019/02/12	0	0.00	1	37.55	37.60	-1	1,574	-0.06%
2019/01/30	2	37.40	0	0.00	37.00	2	1,589	0.13%
2019/01/29	0	0.00	2	37.20	37.05	-2	1,632	-0.12%
2019/01/28	1	37.75	0	0.00	37.65	1	1,744	0.06%
2019/01/25	1	37.40	2	37.15	37.15	-1	1,752	-0.06%
2019/01/16	1	36.80	0	0.00	36.85	1	1,961	0.05%
2019/01/09	1	36.05	1	35.75	35.90	0	2,002	0.00%
2019/01/04	2	33.45	1	34.00	34.00	1	1,993	0.05%
2018/12/28	3	35.13	3	35.28	35.15	0	2,018	0.00%
2018/12/26	0	0.00	1	36.70	35.00	-1	2,044	-0.05%
2018/12/25	2	35.60	0	0.00	35.60	2	2,023	0.10%
2018/12/19	0	0.00	1	35.25	34.80	-1	2,096	-0.05%
2018/12/18	1	34.85	0	0.00	34.80	1	2,096	0.05%
2018/12/14	1	35.85	1	36.10	36.15	0	2,091	0.00%
2018/12/13	2	36.90	2	37.28	36.40	0	2,086	0.00%
2018/12/11	1	35.30	1	35.70	35.60	0	2,024	0.00%
2018/12/07	5	36.70	2	36.85	36.70	3	2,046	0.15%
2018/12/06	6	37.18	14	36.98	36.45	-8	2,040	-0.39%
2018/12/05	12	41.77	1	42.50	40.50	11	1,942	0.57%
2018/12/04	6	40.92	24	41.29	42.80	-18	1,848	-0.97%
2018/12/03	0	0.00	1	39.50	38.95	-1	1,788	-0.06%
2018/11/30	0	0.00	2	40.00	38.45	-2	1,823	-0.11%
2018/11/29	0	0.00	4	38.95	38.90	-4	1,797	-0.22%
2018/11/22	1	37.80	1	38.30	36.75	0	1,840	0.00%
2018/11/19	0	0.00	2	36.75	37.20	-2	1,885	-0.11%
2018/11/16	1	35.95	0	0.00	35.90	1	1,896	0.05%
2018/11/09	2	34.75	0	0.00	35.85	2	1,929	0.10%
2018/11/07	1	35.95	1	35.50	36.00	0	1,911	0.00%
2018/11/06	6	36.27	0	0.00	35.30	6	1,935	0.31%
2018/11/05	2	39.38	6	39.88	39.10	-4	1,941	-0.21%
2018/11/02	1	39.00	5	39.04	38.50	-4	1,907	-0.21%
2018/11/01	2	38.43	1	38.60	38.70	1	1,893	0.05%
2018/10/31	2	37.98	2	38.50	38.50	0	1,870	0.00%
2018/10/30	0	0.00	2	36.63	36.50	-2	1,914	-0.10%
2018/10/29	3	35.40	4	35.71	35.80	-1	1,976	-0.05%
2018/10/26	3	36.27	1	37.25	35.60	2	2,004	0.10%
2018/10/25	1	34.75	2	36.55	36.75	-1	2,052	-0.05%
2018/10/24	1	35.85	2	35.68	35.70	-1	2,101	-0.05%
2018/10/23	1	35.05	1	35.50	34.90	0	2,141	0.00%
2018/10/22	1	34.95	1	35.25	35.25	0	2,134	0.00%
2018/10/12	0.1	32.55	0	0.00	32.55	0.1	2,236	0.00%
2018/10/11	0	0.00	1	31.85	31.80	-1	2,244	-0.04%
2018/10/09	2	35.95	0	0.00	35.30	2	2,273	0.09%
2018/10/04	5	37.66	1	37.70	37.70	4	2,593	0.15%
2018/09/21	0	0.00	3	36.70	36.30	-3	2,558	-0.12%
2018/09/18	0	0.00	4	35.93	35.85	-4	2,541	-0.16%
2018/09/17	1	36.25	0	0.00	36.25	1	2,538	0.04%
2018/09/14	3	37.08	0	0.00	37.25	3	2,535	0.12%
2018/09/13	4	36.50	4	35.98	36.35	0	2,516	0.00%
2018/09/11	1	36.30	0	0.00	36.30	1	2,483	0.04%
2018/09/10	3	36.53	2	37.25	35.90	1	2,532	0.04%
2018/09/07	10	39.36	9	39.34	38.00	1	2,561	0.04%
2018/09/06	0	0.00	3	39.25	39.20	-3	2,441	-0.12%
2018/09/05	1	37.60	2	37.88	38.55	-1	2,402	-0.04%
2018/09/04	0	0.00	1	37.50	37.95	-1	2,374	-0.04%
2018/09/03	1	37.15	0	0.00	37.10	1	2,365	0.04%
2018/08/31	3	39.25	3	38.75	38.75	0	2,353	0.00%
2018/08/30	2	38.93	5	38.93	38.90	-3	2,315	-0.13%
2018/08/28	0	0.00	1	38.30	37.60	-1	2,282	-0.04%
2018/08/24	5	37.83	4	37.88	37.25	1	2,257	0.04%
2018/08/23	1	36.55	0	0.00	37.30	1	2,182	0.05%
2018/08/13	3	36.43	0	0.00	35.60	3	2,215	0.14%
2018/08/09	3	39.37	0	0.00	40.35	3	2,099	0.14%
2018/08/07	2	39.20	0	0.00	39.25	2	1,992	0.10%
2018/08/06	4	39.96	1	39.95	39.55	3	1,971	0.15%
2018/08/02	0	0.00	10	38.35	38.30	-10	1,718	-0.58%
2018/08/01	10	40.15	1	39.45	39.30	9	1,676	0.54%
2018/07/31	0	0.00	2	38.30	39.00	-2	1,586	-0.13%
2018/07/30	6	38.09	2	38.28	37.55	4	1,460	0.27%
2018/07/27	1	37.75	6	37.90	38.45	-5	1,389	-0.36%
2018/07/26	7	37.96	4	37.96	38.65	3	1,353	0.22%
2018/07/25	3	37.02	2	36.70	36.70	1	1,245	0.08%
2018/07/13	1	36.85	0	0.00	36.85	1	1,081	0.09%
2018/07/12	3	36.72	2	37.00	37.60	1	1,021	0.10%
2018/07/11	0	0.00	1	34.70	36.10	-1	790	-0.13%
2018/07/06	1	32.35	0	0.00	32.35	1	709	0.14%
2018/06/19	0	0.00	26	37.44	36.90	-26	750	-3.46%
2018/06/15	20	36.80	0	0.00	36.30	20	691	2.89%
2018/06/14	1	35.25	2	35.25	35.25	-1	628	-0.16%
2018/06/13	2	36.70	3	35.85	35.65	-1	623	-0.16%
2018/06/07	0	0.00	3	35.60	35.25	-3	590	-0.51%
2018/06/05	1	34.55	1	35.00	34.50	0	563	0.00%
2018/05/31	2	34.50	0	0.00	34.10	2	566	0.35%
2018/05/30	1	34.20	0	0.00	34.10	1	566	0.18%
2018/05/29	1	35.85	0	0.00	35.30	1	563	0.18%
2018/05/25	3	31.82	0	0.00	32.30	3	461	0.65%
2018/05/23	3	31.82	0	0.00	31.70	3	457	0.66%
2018/05/22	1	31.90	1	32.85	32.70	0	459	0.00%
2018/05/15	0	0.00	4	29.60	29.60	-4	513	-0.78%
2018/05/08	0	0.00	2	29.30	29.50	-2	910	-0.22%
2018/04/26	0	0.00	3	29.60	28.50	-3	1,248	-0.24%
2018/04/24	0	0.00	1	30.30	28.85	-1	1,248	-0.08%
2018/04/16	0	32.40	0	0.00	32.60	0	1,329	0.00%
2018/04/12	0	0.00	1	32.35	32.10	-1	1,354	-0.07%
2018/04/10	1	33.20	1	32.25	32.25	0	1,404	0.00%
2018/04/09	4	33.89	5	33.51	33.50	-1	1,404	-0.07%
2018/04/03	0	0.00	1	34.60	34.70	-1	1,408	-0.07%
2018/03/31	3	34.65	1	34.60	34.55	2	1,401	0.14%
2018/03/26	2	33.40	5	33.42	33.60	-3	1,470	-0.20%
2018/03/19	0	0.00	1	35.65	35.50	-1	1,630	-0.06%
2018/03/16	3	35.77	0	0.00	35.65	3	1,638	0.18%
2018/03/15	1	35.70	0	0.00	35.50	1	1,652	0.06%
2018/03/07	1	35.45	0	0.00	35.00	1	1,804	0.06%
2018/02/27	0	0.00	1	37.70	37.55	-1	2,011	-0.05%
2018/02/21	0	0.00	2	37.00	37.80	-2	2,473	-0.08%
2018/02/09	4	35.28	1	35.60	35.30	3	2,517	0.12%
2018/02/08	0	0.00	1	37.25	36.90	-1	2,614	-0.04%
2018/02/07	2	37.98	2	38.00	37.50	0	2,697	0.00%
2018/02/06	2	36.75	1	36.70	36.30	1	2,700	0.04%
2018/02/05	14	38.78	3	39.08	39.20	11	2,678	0.41%
2018/02/02	4	39.69	4	40.20	39.90	0	2,688	0.00%
2018/02/01	10	40.55	4	39.90	39.90	6	2,693	0.22%
2018/01/31	10	42.73	12	42.68	41.00	-2	2,677	-0.07%
2018/01/30	3	42.07	4	41.75	41.90	-1	2,455	-0.04%
2018/01/29	0	0.00	3	40.10	40.50	-3	2,324	-0.13%
2018/01/23	3	38.80	1	38.55	38.45	2	2,371	0.08%
2018/01/17	0	0.00	1	38.30	37.70	-1	2,897	-0.03%
2018/01/16	11	38.97	12	38.40	38.35	-1	3,054	-0.03%
2018/01/15	0	0.00	2	37.95	37.95	-2	3,009	-0.07%
2018/01/12	3	36.85	0	0.00	37.10	3	3,003	0.10%
2018/01/11	2	36.80	0	0.00	36.85	2	3,007	0.07%
2018/01/09	1	37.15	0	0.00	37.00	1	3,024	0.03%
2018/01/05	4	37.90	1	38.60	37.90	3	3,079	0.10%
2018/01/03	0	0.00	1	39.15	39.45	-1	3,127	-0.03%
2018/01/02	1	38.25	0	0.00	38.70	1	3,160	0.03%