晶宏 (3141)-合庫-桃園券商分點個股進出

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
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－合庫-桃園券商分點個股進出

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-桃園券商分點個股進出
合庫-桃園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
2024/04/24	0	0.00	1	86.90	86.80	-1	619	-0.16%
2024/04/23	0	0.00	1	83.50	83.80	-1	603	-0.17%
2024/04/22	0	0.00	1.1	81.09	81.00	-1.1	593	-0.18%
2024/04/19	0.1	80.00	0	0.00	80.20	0.1	588	0.02%
2024/04/18	1.1	81.50	2	80.60	81.40	-1	580	-0.16%
2024/04/17	0.1	83.10	0	0.00	82.80	0.1	571	0.01%
2024/04/16	2.1	82.43	2	82.30	82.20	0.1	559	0.02%
2024/04/15	0.1	80.90	0	0.00	80.20	0.1	530	0.02%
2024/04/11	2	78.60	0	0.00	78.20	2	513	0.39%
2024/04/03	0	0.00	17	77.70	78.20	-17	514	-3.30%
2024/03/29	2	78.20	1	77.90	77.90	1	560	0.18%
2024/03/28	2	78.55	0	0.00	78.00	2	660	0.30%
2024/03/27	0	0.00	1	78.80	78.30	-1	711	-0.14%
2024/03/25	1	78.10	0	0.00	78.00	1	700	0.14%
2024/03/21	0	0.00	1	77.40	78.40	-1	695	-0.14%
2024/03/15	1	77.90	0	0.00	77.50	1	708	0.14%
2024/03/14	1	80.40	1	79.50	79.50	0	719	0.00%
2024/03/13	0.2	79.40	0	0.00	78.60	0.2	732	0.02%
2024/03/11	0	0.00	0.5	81.60	81.30	-0.5	762	-0.07%
2024/03/08	0	0.00	5.5	85.77	82.60	-5.5	764	-0.72%
2024/03/07	1	86.30	6.9	86.25	85.80	-5.9	769	-0.77%
2024/03/06	0	0.00	0.1	88.00	87.80	-0.1	777	-0.01%
2024/03/05	0	0.00	0.1	89.63	89.00	-0.1	809	-0.01%
2024/03/04	2	89.85	0.2	90.00	89.70	1.8	813	0.22%
2024/03/01	0	91.00	0	91.50	89.50	0	815	0.00%
2024/02/29	1	90.00	0	0.00	90.80	1	821	0.12%
2024/02/27	0	0.00	0.3	88.00	88.10	-0.3	839	-0.04%
2024/02/26	1	88.60	0	0.00	88.70	1	918	0.11%
2024/02/23	1	91.50	0.2	91.30	89.70	0.8	933	0.09%
2024/02/22	0	0.00	0.5	91.52	91.50	-0.5	941	-0.05%
2024/02/21	0	0.00	1	92.40	92.00	-1	952	-0.11%
2024/02/20	1	91.80	0.3	92.11	92.20	0.7	974	0.08%
2024/02/19	0	0.00	1	90.80	90.60	-1	980	-0.10%
2024/02/16	0.1	91.30	0	0.00	91.30	0.1	1,002	0.01%
2024/02/15	0	0.00	1	88.40	88.30	-1	1,026	-0.10%
2024/01/29	0	0.00	1	92.50	92.40	-1	1,093	-0.09%
2024/01/26	3	94.70	0	0.00	91.90	3	1,093	0.27%
2024/01/23	0	0.00	1	93.40	93.10	-1	1,086	-0.09%
2024/01/15	0	0.00	31	93.40	93.10	-31	1,083	-2.86%
2024/01/10	0.1	93.00	0	0.00	94.00	0.1	1,077	0.01%
2024/01/08	0	0.00	0.1	97.50	95.50	-0.1	1,069	-0.01%
2024/01/05	3.1	96.63	0	0.00	96.00	3.1	1,067	0.29%
2024/01/04	0	0.00	1	99.40	97.60	-1	1,059	-0.09%
2024/01/03	2	97.50	0	0.00	97.30	2	1,065	0.19%
2023/12/29	0	0.00	1	99.70	100.00	-1	1,064	-0.09%
2023/12/28	2	100.75	0	0.00	100.50	2	1,059	0.19%
2023/12/25	2	108.00	3	107.17	102.50	-1	1,018	-0.10%
2023/12/22	3	100.70	3	101.83	101.50	0	919	0.00%
2023/12/19	0.1	95.90	0	0.00	96.50	0.1	870	0.01%
2023/12/18	0.2	97.20	0	0.00	96.60	0.2	870	0.02%
2023/12/15	0	0.00	3	97.47	96.90	-3	871	-0.34%
2023/12/12	0	0.00	1	97.10	96.80	-1	847	-0.12%
2023/12/11	2	99.45	0	0.00	98.60	2	841	0.24%
2023/12/08	0	0.00	1	102.50	101.50	-1	827	-0.12%
2023/12/07	0	0.00	1	103.00	100.50	-1	811	-0.12%
2023/12/06	0.2	104.00	1	102.50	104.00	-0.8	800	-0.10%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/01	1	102.50	0	0.00	100.00	1	743	0.13%
2023/11/30	0	0.00	0.4	102.50	101.50	-0.4	744	-0.05%
2023/11/29	0	0.00	1	99.50	98.60	-1	712	-0.14%
2023/11/27	0.1	97.30	0	0.00	97.30	0.1	712	0.01%
2023/11/24	1	99.50	0	0.00	96.70	1	713	0.14%
2023/11/20	0.1	99.80	0	0.00	99.80	0.1	589	0.02%
2023/11/16	0	0.00	1	101.00	99.00	-1	555	-0.18%
2023/11/15	1	99.30	2	101.00	99.60	-1	542	-0.18%
2023/11/14	1	99.60	2	99.40	98.60	-1	525	-0.19%
2023/11/13	0	0.00	1	98.00	96.80	-1	504	-0.20%
2023/11/10	2	97.65	0	0.00	96.40	2	506	0.39%
2023/10/25	1	90.00	1	90.30	90.30	0	568	0.00%
2023/10/20	0.1	88.20	0	0.00	88.00	0.1	626	0.02%
2023/10/06	0	0.00	1	90.90	90.70	-1	1,059	-0.09%
2023/10/05	1	91.10	0	0.00	90.70	1	1,078	0.09%
2023/10/04	0.1	90.10	1	90.70	90.90	-1	1,139	-0.08%
2023/09/11	0	0.00	1	93.20	92.30	-1	1,411	-0.07%
2023/09/05	1	96.00	0	0.00	94.80	1	1,599	0.06%
2023/09/04	0.1	93.08	0	0.00	93.50	0.1	1,605	0.01%
2023/08/31	0	0.00	1	92.00	91.00	-1	1,643	-0.06%
2023/08/23	1	86.40	0	0.00	85.80	1	1,689	0.06%
2023/08/21	0	0.00	1	88.20	88.00	-1	1,723	-0.06%
2023/08/16	0.2	89.00	1	89.00	88.10	-0.8	1,768	-0.05%
2023/08/11	1	86.60	0	0.00	87.00	1	1,795	0.06%
2023/08/10	1	90.60	0	0.00	88.50	1	1,791	0.06%
2023/08/08	0	0.00	2	98.20	96.00	-2	1,783	-0.11%
2023/08/07	2.2	100.18	15	99.70	99.40	-12.8	1,783	-0.72%
2023/08/04	1.5	101.17	0	0.00	101.00	1.5	1,776	0.08%
2023/08/02	0	0.00	1	102.00	101.50	-1	1,798	-0.06%
2023/08/01	1	102.50	0	0.00	102.50	1	1,795	0.06%
2023/07/31	2	103.00	1	103.00	103.00	1	1,825	0.05%
2023/07/27	1	106.00	7	104.71	105.50	-6	1,896	-0.32%
2023/07/26	1	102.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	2	103.75	0	0.00	103.50	2	2,001	0.10%
2023/07/24	6	102.67	2	102.00	101.50	4	1,997	0.20%
2023/07/20	0	0.00	5	113.90	111.50	-5	1,948	-0.26%
2023/07/19	3	107.50	3	110.33	106.00	0	1,806	0.00%
2023/07/17	3	103.83	0	0.00	103.50	3	1,722	0.17%
2023/07/14	0.1	105.50	1	105.00	105.00	-0.9	1,715	-0.05%
2023/07/12	0	0.00	1	104.00	103.50	-1	1,711	-0.06%
2023/07/11	2	107.50	1.2	106.51	106.50	0.8	1,731	0.05%
2023/07/10	1	101.50	1	105.50	105.00	0	1,746	0.00%
2023/07/06	7	103.14	1	102.00	102.50	6	1,734	0.35%
2023/07/04	0	0.00	1	103.00	101.50	-1	1,730	-0.06%
2023/06/30	3	101.83	2	99.70	102.00	1	1,722	0.06%
2023/06/28	2	98.30	1	98.80	98.10	1	1,741	0.06%
2023/06/27	1	99.50	1	100.00	98.50	0	1,762	0.00%
2023/06/16	0	0.00	1	106.50	103.50	-1	1,892	-0.05%
2023/06/14	0	0.00	8	106.25	107.00	-8	1,908	-0.42%
2023/06/13	6.1	105.98	1	106.00	105.50	5.1	1,896	0.27%
2023/06/12	0	0.00	4	98.70	97.80	-4	1,814	-0.22%
2023/06/09	0	0.00	19	99.00	99.50	-19	1,826	-1.04%
2023/06/07	0.1	96.90	0	0.00	96.10	0.1	1,875	0.00%
2023/06/06	2.2	97.80	1	99.20	96.10	1.2	1,909	0.06%
2023/06/01	0	0.00	1	99.80	98.70	-1	2,047	-0.05%
2023/05/31	0	0.00	1	100.00	100.00	-1	2,324	-0.04%
2023/05/29	3	101.00	0	0.00	101.50	3	2,407	0.12%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/22	2	98.20	3	98.20	98.60	-1	2,763	-0.04%
2023/05/19	1	100.00	1	99.30	98.10	0	2,886	0.00%
2023/05/12	0	0.00	0.1	96.20	97.60	-0.1	3,247	0.00%
2023/05/10	0	0.00	1.1	98.45	98.70	-1.1	3,381	-0.03%
2023/05/09	1	100.00	2	100.00	98.20	-1	3,448	-0.03%
2023/05/08	0	0.00	1	102.00	101.50	-1	3,512	-0.03%
2023/05/05	1	101.00	1	103.00	102.50	0	3,743	0.00%
2023/05/04	1	105.00	0	0.00	104.50	1	3,934	0.03%
2023/05/03	3	109.50	3	110.17	107.50	0	4,001	0.00%
2023/05/02	6	106.83	4	107.13	109.00	2	4,034	0.05%
2023/04/26	0	0.00	2	95.50	96.60	-2	3,958	-0.05%
2023/04/25	0	0.00	4	99.30	95.00	-4	3,977	-0.10%
2023/04/20	0	0.00	20	103.50	102.50	-20	4,309	-0.46%
2023/04/17	0	0.00	1	107.50	109.50	-1	4,636	-0.02%
2023/04/14	6	110.90	4	109.25	108.00	2	4,632	0.04%
2023/04/13	4	110.25	3	109.83	109.00	1	4,620	0.02%
2023/04/12	4	108.38	3	109.17	109.50	1	4,557	0.02%
2023/04/11	1	109.50	11	108.45	109.00	-10	4,550	-0.22%
2023/04/10	8	106.13	4	105.50	106.00	4	4,514	0.09%
2023/04/07	0	0.00	1	104.50	105.00	-1	4,510	-0.02%
2023/03/31	2	105.75	0	0.00	105.50	2	4,494	0.04%
2023/03/30	4	107.50	2	108.00	105.00	2	4,493	0.04%
2023/03/29	1	106.00	2	105.00	105.00	-1	4,474	-0.02%
2023/03/28	2.1	106.96	1	105.50	105.50	1.1	4,488	0.02%
2023/03/27	7.1	109.07	3	108.83	108.50	4.1	4,468	0.09%
2023/03/24	5	111.60	7	111.93	111.50	-2	4,458	-0.04%
2023/03/22	2.1	111.03	2	112.00	110.00	0.1	4,459	0.00%
2023/03/21	0	108.50	0	0.00	112.00	0	4,412	0.00%
2023/03/20	8	105.01	2	105.00	105.00	6	4,357	0.14%
2023/03/17	8	104.50	3	104.50	104.50	5	4,363	0.11%
2023/03/16	7	106.36	3	104.00	104.00	4	4,356	0.09%
2023/03/15	1	111.50	0	0.00	110.00	1	4,345	0.02%
2023/03/10	5	112.40	1	113.00	114.00	4	4,473	0.09%
2023/03/09	5	117.40	7	120.36	116.50	-2	4,517	-0.04%
2023/03/08	10	119.00	5	117.50	118.50	5	4,503	0.11%
2023/03/07	3	118.66	2	117.50	117.50	1	4,518	0.02%
2023/03/06	12	119.42	11	118.95	118.50	1	4,509	0.02%
2023/03/03	15	117.17	34	117.66	119.50	-19	4,473	-0.42%
2023/03/02	2	113.25	2.1	111.47	111.00	-0.1	4,264	0.00%
2023/02/24	9	108.56	2	109.25	108.00	7	4,267	0.17%
2023/02/23	0	0.00	1	112.00	113.00	-1	4,232	-0.02%
2023/02/22	2	112.23	11	110.82	110.50	-9	4,310	-0.21%
2023/02/21	0	0.00	122	115.50	115.00	-122	4,389	-2.78%	大賣/鉅額交易
2023/02/20	18	113.89	1	114.00	113.50	17	4,343	0.39%
2023/02/17	10	111.00	0	0.00	113.00	10	4,303	0.23%
2023/02/16	11	109.64	22	110.00	110.50	-11	4,227	-0.26%
2023/02/13	10	101.00	0	0.00	100.50	10	4,353	0.23%
2023/02/10	1.1	105.38	0	0.00	101.00	1.1	4,460	0.02%
2023/02/09	15	106.47	5.1	108.01	106.00	9.9	4,453	0.22%
2023/02/08	1	106.00	1	105.50	105.50	0	4,456	0.00%
2023/02/07	7	103.57	1	104.50	105.00	6	4,452	0.13%
2023/02/06	6.1	104.48	8	104.25	102.50	-1.9	4,448	-0.04%
2023/02/03	122	106.47	4	104.25	104.50	118	4,397	2.68%	大買/鉅額交易
2023/02/02	13	102.08	12	101.73	105.00	1	4,184	0.02%
2023/02/01	8	96.61	3	96.30	95.50	5	3,998	0.13%
2023/01/31	2	94.75	0	0.00	96.30	2	3,953	0.05%
2023/01/30	0	0.00	1	91.30	91.90	-1	3,902	-0.03%
2023/01/17	2	89.15	1	88.90	89.00	1	3,897	0.03%
2023/01/16	3	88.23	5	88.92	88.40	-2	3,923	-0.05%
2023/01/13	2	88.25	1	89.80	88.20	1	3,939	0.03%
2023/01/12	5	90.78	6	91.60	89.60	-1	3,947	-0.03%
2023/01/11	2	92.95	1	93.30	93.30	1	3,924	0.03%
2023/01/10	2	93.55	2	92.50	93.40	0	3,892	0.00%
2023/01/09	4	90.23	5	90.26	89.50	-1	3,727	-0.03%
2023/01/06	2	87.45	5	87.56	88.60	-3	3,600	-0.08%
2023/01/05	4	81.00	2	80.30	80.80	2	3,477	0.06%
2023/01/04	3	80.40	2	80.70	80.60	1	3,541	0.03%
2023/01/03	0	0.00	155	77.77	79.60	-155	3,595	-4.31%	大賣/鉅額交易
2022/12/30	0	0.00	159	77.33	76.90	-159	3,618	-4.39%	大賣/鉅額交易
2022/12/28	6	78.77	0	0.00	77.10	6	3,791	0.16%
2022/12/27	0	0.00	2	81.10	80.80	-2	3,825	-0.05%
2022/12/21	40	79.89	0	0.00	78.60	40	4,022	0.99%
2022/12/15	2	88.45	0	0.00	88.20	2	4,227	0.05%
2022/12/14	0	0.00	0.1	87.50	88.40	-0.1	4,230	0.00%
2022/12/13	0	0.00	1	86.40	84.90	-1	4,248	-0.02%
2022/12/12	0.1	86.60	3	86.33	86.20	-2.9	4,254	-0.07%
2022/12/08	0	0.00	2	87.00	87.30	-2	4,297	-0.05%
2022/12/07	0	0.00	3	87.23	86.10	-3	4,339	-0.07%
2022/12/06	0	0.00	1	91.60	89.80	-1	4,352	-0.02%
2022/12/05	1	95.00	1	95.90	95.10	0	4,360	0.00%
2022/12/02	9	95.36	25	95.33	94.60	-16	4,384	-0.36%
2022/12/01	18	94.22	1	94.50	93.30	17	4,410	0.39%
2022/11/30	0	0.00	3.1	91.49	92.30	-3.1	4,452	-0.07%
2022/11/29	2	91.40	2	90.30	90.10	0	4,488	0.00%
2022/11/25	315	92.14	0	0.00	91.90	315	4,595	6.85%	大買/鉅額交易
2022/11/22	3	89.00	2	89.60	88.90	1	4,604	0.02%
2022/11/21	0	0.00	2	89.20	88.80	-2	4,610	-0.04%
2022/11/18	7.1	91.43	3	89.70	90.00	4.1	4,713	0.09%
2022/11/17	8	93.30	7	92.27	92.00	1	4,669	0.02%
2022/11/16	3	89.30	0	0.00	90.30	3	4,641	0.06%
2022/11/15	2	85.80	1	88.00	88.00	1	4,765	0.02%
2022/11/14	6	87.97	4	87.45	87.70	2	5,278	0.04%
2022/11/11	0	0.00	2	87.20	87.00	-2	5,577	-0.04%
2022/11/10	5	87.86	2	86.90	87.00	3	5,553	0.05%
2022/11/09	3	88.67	13	89.35	89.80	-10	5,557	-0.18%
2022/11/08	3	86.87	5	89.10	83.80	-2	5,486	-0.04%
2022/11/07	0	0.00	2	81.10	82.20	-2	5,470	-0.04%
2022/11/04	6	79.77	9	80.01	79.30	-3	5,454	-0.05%
2022/11/03	0	0.00	2.1	82.39	83.10	-2.1	5,415	-0.04%
2022/11/02	6	81.25	1	83.00	81.70	5	5,434	0.09%
2022/10/31	0.1	77.40	0	0.00	77.50	0.1	5,530	0.00%
2022/10/28	44	77.25	0	0.00	76.60	44	5,665	0.78%
2022/10/24	0	0.00	2	81.50	79.70	-2	5,807	-0.03%
2022/10/21	2	80.40	0	0.00	76.60	2	5,886	0.03%
2022/10/20	3	80.43	2	80.10	79.50	1	5,968	0.02%
2022/10/18	0	0.00	7	81.50	81.50	-7	6,011	-0.12%
2022/10/12	0	0.00	10	79.30	77.00	-10	6,154	-0.16%
2022/10/11	1	80.30	1	81.80	78.90	0	6,158	0.00%
2022/10/06	0.2	86.05	1	89.80	89.90	-0.8	6,277	-0.01%
2022/10/05	0	0.00	1	92.30	90.50	-1	6,227	-0.02%
2022/10/04	1	91.80	0	0.00	91.20	1	6,224	0.02%
2022/10/03	2	90.45	5	89.26	90.00	-3	6,259	-0.05%
2022/09/30	0	0.00	67	84.49	88.20	-67	6,320	-1.06%
2022/09/29	38	88.48	0	0.00	86.00	38	6,368	0.60%
2022/09/28	1.1	86.19	1	86.50	85.40	0.1	6,401	0.00%
2022/09/26	15.1	97.67	14	92.10	91.40	1.1	6,359	0.02%
2022/09/23	6.2	102.06	4	101.25	101.50	2.2	6,376	0.03%
2022/09/22	0.1	105.50	13	108.54	108.00	-12.9	6,413	-0.20%
2022/09/21	0	0.00	2	108.50	108.00	-2	6,444	-0.03%
2022/09/20	1	108.50	6	109.75	109.50	-5	6,477	-0.08%
2022/09/16	1.1	107.95	1	107.00	107.00	0.1	6,552	0.00%
2022/09/15	0	111.50	0	0.00	109.50	0	6,619	0.00%
2022/09/14	1	109.50	16	109.53	113.00	-15	6,642	-0.23%
2022/09/13	2	113.25	1	113.00	110.00	1	6,639	0.02%
2022/09/12	1	113.50	0	0.00	112.00	1	6,693	0.01%
2022/09/08	10	111.00	10	112.50	113.00	0	6,691	0.00%
2022/09/07	7	109.64	12	108.88	110.00	-5	6,690	-0.07%
2022/09/06	15.1	117.41	14	120.39	114.00	1.1	6,643	0.02%
2022/09/05	12	128.21	2.3	128.07	126.50	9.7	6,632	0.15%
2022/09/02	15.3	130.79	3	130.33	130.50	12.3	6,630	0.19%
2022/09/01	3	130.33	3	128.50	127.00	0	6,570	0.00%
2022/08/31	2	127.00	5	129.10	132.50	-3	6,536	-0.05%
2022/08/30	3	126.50	1	127.50	126.50	2	6,515	0.03%
2022/08/29	3	125.33	32	125.41	126.00	-29	6,545	-0.44%
2022/08/26	5	130.30	32	131.75	130.00	-27	6,551	-0.41%
2022/08/25	2	132.00	40	130.25	130.00	-38	6,565	-0.58%
2022/08/24	5	128.30	0	0.00	125.50	5	6,568	0.08%
2022/08/23	12	127.92	13	128.46	128.50	-1	6,608	-0.02%
2022/08/22	9	134.28	8	134.63	132.00	1	6,710	0.01%
2022/08/19	27.1	141.70	10	144.20	139.00	17.1	6,722	0.25%
2022/08/18	5	130.40	7	133.86	138.50	-2	6,325	-0.03%
2022/08/17	14	125.21	4	125.75	126.00	10	6,320	0.16%
2022/08/16	0	0.00	10.1	124.00	124.50	-10.1	6,369	-0.16%
2022/08/15	1	122.50	4	123.13	124.00	-3	6,398	-0.05%
2022/08/12	2	112.75	2	116.00	117.50	0	6,581	0.00%
2022/08/11	2	111.24	1	111.00	109.50	1	6,634	0.02%
2022/08/10	2	110.75	1	110.50	109.50	1	6,888	0.01%
2022/08/09	1	110.58	0	0.00	113.00	1	7,051	0.01%
2022/08/05	1	112.54	10	113.00	113.00	-9	7,111	-0.13%
2022/08/04	8.5	112.16	7	113.00	113.00	1.5	7,201	0.02%
2022/08/03	4	121.38	3	119.50	117.00	1	7,505	0.01%
2022/08/02	0	0.00	0.4	124.28	126.00	-0.4	7,568	-0.01%
2022/07/29	5	124.70	2	124.00	124.50	3	7,605	0.04%
2022/07/28	8	126.50	1	127.50	125.00	7	7,722	0.09%
2022/07/27	11	126.64	0	0.00	128.00	11	7,720	0.14%
2022/07/26	2	128.00	2	127.50	128.00	0	7,765	0.00%
2022/07/25	4	133.50	2	132.25	132.00	2	7,825	0.03%
2022/07/22	2	133.50	12	134.00	135.00	-10	7,858	-0.13%
2022/07/21	42	128.98	12	130.71	131.50	30	7,850	0.38%
2022/07/20	0	0.00	2	124.00	123.50	-2	7,768	-0.03%
2022/07/19	2	119.50	0	0.00	120.00	2	7,765	0.03%
2022/07/18	2	120.00	4	121.50	120.50	-2	7,815	-0.03%
2022/07/15	6	120.67	4	119.63	120.50	2	7,774	0.03%
2022/07/14	6	112.92	10	112.35	116.00	-4	7,705	-0.05%
2022/07/13	6	109.92	1	112.00	109.00	5	7,669	0.07%
2022/07/12	22	107.30	96	106.78	106.00	-74	7,685	-0.96%
2022/07/11	5	113.30	2.2	113.14	113.50	2.8	7,697	0.04%
2022/07/08	21	115.98	9	116.56	115.50	12	7,672	0.16%
2022/07/07	1	111.50	0	0.00	111.50	1	7,631	0.01%
2022/07/05	3	120.83	0	0.00	118.00	3	7,600	0.04%
2022/07/04	1	125.00	8	125.63	122.00	-7	7,592	-0.09%
2022/07/01	4	130.25	4.1	128.79	123.50	-0.1	7,623	0.00%
2022/06/30	3	139.49	1	135.50	135.50	2	7,573	0.03%
2022/06/29	6	142.83	1	146.00	146.00	5	7,543	0.07%
2022/06/28	6	144.00	8	141.63	142.50	-2	7,576	-0.03%
2022/06/27	6	144.92	6	144.83	146.00	0	7,637	0.00%
2022/06/24	4	136.00	0.2	136.50	137.00	3.8	7,733	0.05%
2022/06/23	17	136.12	5	134.50	134.50	12	7,808	0.15%
2022/06/22	2	138.75	6	137.92	134.50	-4	7,990	-0.05%
2022/06/21	2	141.75	9	143.06	144.50	-7	8,268	-0.08%
2022/06/20	13.1	142.33	2	140.75	140.00	11.1	8,453	0.13%
2022/06/17	11	152.41	1	145.50	153.00	10	8,431	0.12%
2022/06/16	2	157.75	2	156.25	150.50	0	8,501	0.00%
2022/06/15	1	161.00	0	0.00	156.50	1	8,745	0.01%
2022/06/14	3	157.33	3	157.17	160.00	0	8,791	0.00%
2022/06/13	7	165.07	13	162.96	162.50	-6	8,771	-0.07%
2022/06/10	5	169.50	4	170.50	172.00	1	8,855	0.01%
2022/06/09	21	172.74	2	173.25	172.50	19	8,858	0.21%
2022/06/08	5	173.50	5	174.50	171.50	0	8,880	0.00%
2022/06/07	3	172.17	3	173.00	173.50	0	8,855	0.00%
2022/06/02	5	176.60	2	173.50	173.00	3	8,881	0.03%
2022/06/01	10	180.05	14	181.00	178.50	-4	8,867	-0.05%
2022/05/31	11.5	177.90	9	178.28	176.00	2.5	8,901	0.03%
2022/05/30	23	180.41	13	181.65	177.00	10	8,856	0.11%
2022/05/27	8	175.75	11.1	176.68	177.00	-3.1	8,702	-0.04%
2022/05/26	7	170.07	13	169.89	168.50	-6	8,518	-0.07%
2022/05/25	15	169.53	26	170.38	170.00	-11	8,405	-0.13%
2022/05/24	3	162.00	3	163.00	160.00	0	8,156	0.00%
2022/05/23	4	166.13	5.1	166.64	163.50	-1.1	8,088	-0.01%
2022/05/20	17	170.76	11	170.55	169.00	6	8,008	0.07%
2022/05/19	35	166.67	1	166.50	166.50	34	7,751	0.44%
2022/05/18	40.2	168.74	8	168.94	168.00	32.2	7,625	0.42%
2022/05/17	4	163.00	19	161.11	168.50	-15	7,429	-0.20%
2022/05/16	4	156.63	5.2	158.41	153.50	-1.2	7,359	-0.02%
2022/05/13	3.1	156.13	2	155.75	155.50	1.1	7,322	0.01%
2022/05/12	1	155.50	3	155.00	151.00	-2	7,353	-0.03%
2022/05/11	28	156.41	16	156.28	157.00	12	7,302	0.16%
2022/05/10	3	142.83	3.3	143.38	151.50	-0.3	7,123	0.00%
2022/05/09	0	0.00	1	139.50	138.00	-1	7,080	-0.01%
2022/05/06	2	144.50	3	145.50	147.00	-1	7,092	-0.01%
2022/05/05	3	150.83	2	151.00	151.50	1	7,074	0.01%
2022/05/04	1	143.00	1	141.50	143.00	0	6,987	0.00%
2022/05/03	2	138.75	7	136.64	143.00	-5	7,039	-0.07%
2022/04/29	1	138.00	2	135.50	132.00	-1	7,116	-0.01%
2022/04/28	1	128.00	0	0.00	130.50	1	7,141	0.01%
2022/04/27	1	122.50	4	127.13	132.50	-3	7,184	-0.04%
2022/04/26	7	133.43	2	132.75	132.00	5	7,250	0.07%
2022/04/25	0	0.00	1	137.00	133.00	-1	7,405	-0.01%
2022/04/22	2.1	145.20	0	0.00	140.50	2.1	7,538	0.03%
2022/04/20	3.1	151.30	1	153.00	150.50	2.1	7,868	0.03%
2022/04/19	1	154.93	0	0.00	148.50	1	7,994	0.01%
2022/04/15	2	156.25	1	154.50	154.50	1	8,436	0.01%
2022/04/13	4	159.50	1	163.00	163.00	3	8,457	0.04%
2022/04/12	2	160.75	3	159.67	161.00	-1	8,545	-0.01%
2022/04/11	1	159.10	4.3	162.21	159.00	-3.3	8,611	-0.04%
2022/04/07	2	169.02	0	0.00	169.00	2	8,653	0.02%
2022/04/06	2	176.75	1	179.50	177.00	1	8,688	0.01%
2022/04/01	1	180.00	0	0.00	183.00	1	8,726	0.01%
2022/03/31	2	184.50	3	186.83	185.50	-1	8,824	-0.01%
2022/03/30	5	187.00	1	187.00	185.00	4	8,982	0.04%
2022/03/29	1	193.00	2	191.75	187.50	-1	8,935	-0.01%
2022/03/28	4	183.14	1	186.00	187.00	3	8,847	0.03%
2022/03/25	2	188.72	2	192.25	187.00	0	8,859	0.00%
2022/03/24	8	188.38	7	190.38	191.50	1	8,871	0.01%
2022/03/23	5.3	182.66	6	181.00	185.00	-0.7	8,770	-0.01%
2022/03/22	4	173.75	2	172.50	176.00	2	8,808	0.02%
2022/03/21	4	173.50	2	175.00	173.50	2	8,875	0.02%
2022/03/18	10	164.50	10	167.00	172.50	0	8,872	0.00%
2022/03/17	0	0.00	4	159.38	164.00	-4	8,750	-0.05%
2022/03/16	3	151.17	3	150.50	149.50	0	8,824	0.00%
2022/03/15	4	153.13	1	158.00	150.50	3	8,942	0.03%
2022/03/14	2	167.00	1	165.50	164.00	1	8,973	0.01%
2022/03/11	1	167.50	1	170.50	167.50	0	9,130	0.00%
2022/03/10	1	167.50	1	171.00	167.50	0	9,201	0.00%
2022/03/09	1	166.00	2	168.75	163.00	-1	9,314	-0.01%
2022/03/08	1	163.00	0	0.00	162.50	1	9,507	0.01%
2022/03/07	3	180.17	0	0.00	178.00	3	9,581	0.03%
2022/03/04	0	0.00	2	197.00	194.00	-2	9,655	-0.02%
2022/03/03	3	189.67	2	191.48	187.00	1	9,664	0.01%
2022/03/02	2	183.79	3	187.50	192.00	-1	9,761	-0.01%
2022/03/01	1	189.00	2	189.75	190.50	-1	9,832	-0.01%
2022/02/25	4	186.75	2	188.75	186.50	2	9,980	0.02%
2022/02/24	3	186.33	1	194.50	184.00	2	10,018	0.02%
2022/02/23	0	0.00	1	195.00	196.50	-1	10,142	-0.01%
2022/02/22	4.1	190.66	1	189.50	187.50	3.1	10,248	0.03%
2022/02/21	1	195.00	1	197.50	197.50	0	10,559	0.00%
2022/02/18	2	194.25	2	195.25	194.50	0	10,631	0.00%
2022/02/17	2	194.75	4	198.63	196.00	-2	10,866	-0.02%
2022/02/16	5	198.80	4	199.75	197.50	1	11,277	0.01%
2022/02/15	7	192.29	0	0.00	190.50	7	11,642	0.06%
2022/02/14	1	192.50	0	0.00	192.00	1	11,939	0.01%
2022/02/11	2.1	209.62	2	207.75	209.50	0.1	11,991	0.00%
2022/02/10	11	205.41	10	204.20	202.00	1	11,994	0.01%
2022/02/09	4	198.88	2	199.75	199.50	2	11,818	0.02%
2022/02/08	4.1	191.00	4	190.00	193.50	0.1	11,875	0.00%
2022/02/07	2	186.00	2	190.00	190.00	0	11,956	0.00%
2022/01/26	6	183.67	5	185.20	182.00	1	12,215	0.01%
2022/01/25	4	183.88	1	183.50	183.50	3	12,567	0.02%
2022/01/24	0	0.00	4	188.50	190.00	-4	12,528	-0.03%
2022/01/21	4	185.38	6.3	186.63	182.50	-2.3	12,701	-0.02%
2022/01/20	3.3	195.05	4	193.88	197.00	-0.7	13,096	-0.01%
2022/01/19	10	200.65	8	200.69	195.00	2	13,492	0.01%
2022/01/18	8	208.31	5	208.70	203.00	3	13,717	0.02%
2022/01/17	4	200.88	7	205.50	209.50	-3	14,109	-0.02%
2022/01/14	9	195.94	6	199.17	202.00	3	14,300	0.02%
2022/01/13	7	195.36	6	198.58	198.50	1	14,385	0.01%
2022/01/12	9	208.50	7	206.00	203.50	2	14,349	0.01%
2022/01/11	9	212.78	11	211.36	213.00	-2	14,600	-0.01%
2022/01/10	19.1	212.18	5	211.20	211.50	14.1	14,675	0.10%
2022/01/07	21.2	233.18	0	0.00	232.00	21.2	14,508	0.15%
2022/01/06	3	256.50	1	256.50	257.50	2	14,667	0.01%
2022/01/05	16.3	263.65	2	268.25	261.00	14.3	14,865	0.10%
2022/01/04	3	262.83	17	267.24	270.00	-14	15,002	-0.09%
2022/01/03	7.1	263.81	13	259.46	256.00	-5.9	15,228	-0.04%
2021/12/30	1	252.50	1	255.00	255.00	0	15,153	0.00%
2021/12/29	2	252.00	3	247.00	252.00	-1	15,132	-0.01%
2021/12/28	5	252.50	5	252.00	252.00	0	15,073	0.00%
2021/12/27	13	252.65	1	255.00	251.00	12	15,018	0.08%
2021/12/24	17	266.82	15	268.50	262.50	2	14,925	0.01%
2021/12/23	2	267.50	2	266.50	263.00	0	14,687	0.00%
2021/12/22	8	265.69	2	265.25	264.00	6	14,658	0.04%
2021/12/21	8	267.63	4	267.50	268.00	4	14,602	0.03%
2021/12/20	23.1	274.28	22	275.80	262.00	1.1	14,469	0.01%
2021/12/17	15.3	276.10	3	279.00	273.50	12.3	14,228	0.09%
2021/12/16	5	279.60	10	281.60	292.50	-5	14,218	-0.04%
2021/12/15	9	264.72	10	262.35	266.00	-1	14,045	-0.01%
2021/12/14	4.1	259.88	1	260.00	260.00	3.1	14,241	0.02%
2021/12/13	4.5	269.17	5	267.00	263.50	-0.5	14,216	0.00%
2021/12/10	4	262.50	8	266.38	271.00	-4	14,180	-0.03%
2021/12/09	4	263.88	7	266.71	260.00	-3	14,208	-0.02%
2021/12/08	6	258.83	6	259.83	258.00	0	14,218	0.00%
2021/12/07	7	251.36	10	254.75	254.50	-3	14,244	-0.02%
2021/12/06	3	239.50	2	240.75	248.00	1	14,332	0.01%
2021/12/03	14	238.71	17	240.41	245.50	-3	14,692	-0.02%
2021/12/02	4	232.00	11	233.68	231.50	-7	14,818	-0.05%
2021/12/01	11.2	229.53	2	232.75	227.00	9.2	15,225	0.06%
2021/11/30	10	248.65	6	243.75	242.00	4	15,846	0.03%
2021/11/29	8	239.63	8.3	240.21	249.50	-0.3	16,507	0.00%
2021/11/26	2	243.94	0	0.00	236.50	2	16,869	0.01%
2021/11/25	4	253.00	1	246.50	246.50	3	16,838	0.02%
2021/11/24	4	261.25	22	257.43	262.50	-18	16,787	-0.11%
2021/11/23	0.1	253.50	0	0.00	255.00	0.1	16,938	0.00%
2021/11/22	3	260.17	18	258.72	262.00	-15	16,965	-0.09%
2021/11/19	5	252.00	5	252.80	250.00	0	16,986	0.00%
2021/11/18	13	260.81	11	260.45	252.50	2	17,201	0.01%
2021/11/17	2.1	244.06	2	246.50	247.00	0.1	17,087	0.00%
2021/11/16	8	248.73	4	249.00	242.50	4	17,214	0.02%
2021/11/15	31	264.55	23	264.74	251.50	8	17,306	0.05%
2021/11/12	18.1	268.93	8	271.56	267.00	10.1	17,396	0.06%
2021/11/11	10	244.90	10	250.90	256.50	0	17,405	0.00%
2021/11/10	15	226.33	22	226.59	233.50	-7	17,389	-0.04%
2021/11/09	5	222.80	23	222.15	218.50	-18	17,384	-0.10%
2021/11/08	33	217.67	0	0.00	213.50	33	17,422	0.19%
2021/11/05	3	218.16	5	221.20	223.50	-2	17,532	-0.01%
2021/11/04	2	219.00	200	220.60	216.50	-198	17,577	-1.13%	大賣/鉅額交易
2021/11/03	8	224.13	11	228.45	227.50	-3	17,627	-0.02%
2021/11/02	7	243.14	6	243.67	225.50	1	17,412	0.01%
2021/11/01	0	0.00	2	231.75	237.50	-2	17,261	-0.01%
2021/10/29	7	222.07	10	218.80	216.00	-3	17,281	-0.02%
2021/10/28	14	225.82	6	225.75	221.00	8	17,126	0.05%
2021/10/27	207	206.51	6	212.42	220.00	201	16,684	1.20%	大買/鉅額交易
2021/10/26	2	201.75	8	204.06	209.00	-6	16,340	-0.04%
2021/10/25	18	195.17	7	194.43	190.00	11	16,169	0.07%
2021/10/22	3	186.50	19	184.97	189.00	-16	15,823	-0.10%
2021/10/21	14	177.71	7	174.86	172.00	7	15,956	0.04%
2021/10/20	5	177.80	5	177.40	181.50	0	15,725	0.00%
2021/10/19	3	173.33	6	176.00	175.00	-3	15,928	-0.02%
2021/10/18	2	170.00	3	165.67	170.00	-1	15,604	-0.01%
2021/10/15	1	157.50	0	0.00	158.50	1	15,388	0.01%
2021/10/14	4	150.63	4	151.00	154.00	0	15,481	0.00%
2021/10/13	12	168.63	7	157.64	153.00	5	15,368	0.03%
2021/10/12	7	168.64	6	168.58	169.50	1	15,166	0.01%
2021/10/08	4	166.13	8	167.69	167.50	-4	14,925	-0.03%
2021/10/07	0	0.00	1	152.50	158.00	-1	14,627	-0.01%
2021/10/06	0	0.00	1	150.00	147.50	-1	14,677	-0.01%
2021/10/05	1	138.50	1	130.00	142.50	0	14,695	0.00%
2021/10/01	2	147.75	0	0.00	141.00	2	14,740	0.01%
2021/09/30	3	155.00	0	0.00	156.00	3	14,707	0.02%
2021/09/29	1	158.00	0.1	158.00	152.00	1	14,736	0.01%
2021/09/28	1	165.50	0	0.00	163.50	1	14,761	0.01%
2021/09/24	0	0.00	1	174.00	174.00	-1	15,356	-0.01%
2021/09/23	5	170.30	7	169.71	170.00	-2	15,596	-0.01%
2021/09/22	2	164.50	1	165.00	164.00	1	15,668	0.01%
2021/09/17	3	165.67	2	164.25	169.00	1	15,866	0.01%
2021/09/15	1	158.00	1	160.00	162.00	0	15,751	0.00%
2021/09/14	0	0.00	1	166.50	164.50	-1	15,986	-0.01%
2021/09/13	3	162.50	3	162.50	160.00	0	15,957	0.00%
2021/09/10	1	159.00	5	161.70	159.00	-4	15,928	-0.03%
2021/09/09	5	157.00	2	158.75	162.00	3	16,123	0.02%
2021/09/08	8	155.88	106	154.09	152.50	-98	16,058	-0.61%	大賣/
2021/09/07	11.1	170.71	9	170.33	162.00	2.1	15,727	0.01%
2021/09/06	9	177.44	3	180.67	180.00	6	15,644	0.04%
2021/09/03	113	177.15	121	175.04	180.00	-8	15,399	-0.05%	大買/大賣/
2021/09/02	112	170.37	9	169.56	164.00	103	14,729	0.70%	大買/鉅額交易
2021/09/01	3	161.67	8	164.50	169.50	-5	14,456	-0.03%
2021/08/31	4	151.00	3	151.00	154.50	1	14,267	0.01%
2021/08/30	3	151.33	2	149.50	150.00	1	14,351	0.01%
2021/08/27	10	155.05	8.4	154.63	151.00	1.6	14,564	0.01%
2021/08/26	6	150.83	20	151.13	151.00	-14	14,596	-0.10%
2021/08/25	22	150.05	8	151.94	149.00	14	14,735	0.10%
2021/08/24	16.2	153.15	22	152.23	148.50	-5.8	14,791	-0.04%
2021/08/23	2	141.75	3.4	144.08	146.50	-1.4	14,520	-0.01%
2021/08/20	3	133.33	4.1	134.23	137.50	-1.1	14,301	-0.01%
2021/08/19	7	136.50	7	134.36	129.00	0	14,052	0.00%
2021/08/18	2.3	131.45	1	123.00	137.00	1.3	13,721	0.01%
2021/08/17	2	139.00	32	131.00	131.00	-30	13,199	-0.23%
2021/08/16	2	131.50	3	135.33	132.50	-1	12,715	-0.01%
2021/08/13	2.4	130.21	1	137.00	127.00	1.4	12,375	0.01%
2021/08/12	3.3	140.49	4.3	141.53	141.00	-1	12,249	-0.01%
2021/08/11	2.2	140.41	1	146.00	136.50	1.2	12,149	0.01%
2021/08/10	7	148.79	206	140.66	151.50	-199	11,985	-1.66%	大賣/鉅額交易
2021/08/09	13.2	157.23	0	0.00	151.50	13.2	11,807	0.11%
2021/08/06	2	169.00	3	168.50	168.00	-1	11,653	-0.01%
2021/08/05	22	172.07	1	167.50	166.00	21	11,577	0.18%
2021/08/04	104	165.00	2	164.50	167.00	102	11,345	0.90%	大買/鉅額交易
2021/08/03	101	171.35	2	173.00	170.00	99	11,247	0.88%	大買/
2021/08/02	1	160.50	0	0.00	160.50	1	11,043	0.01%
2021/07/29	12	163.04	13	165.46	165.50	-1	10,898	-0.01%
2021/07/28	1.1	151.09	1	160.50	156.00	0.1	10,689	0.00%
2021/07/27	4	179.63	8	189.75	167.00	-4	10,490	-0.04%
2021/07/23	4	167.13	6	167.50	168.50	-2	10,025	-0.02%
2021/07/22	0	0.00	3.1	157.24	159.50	-3.1	9,615	-0.03%
2021/07/21	0.3	149.00	3	151.33	145.00	-2.7	9,548	-0.03%
2021/07/20	11.1	148.83	8	148.50	144.50	3.1	9,467	0.03%
2021/07/19	4.1	149.22	1	148.00	146.50	3.1	9,284	0.03%
2021/07/16	3	155.83	2	157.00	156.00	1	9,194	0.01%
2021/07/15	0	0.00	12	145.00	153.50	-12	9,212	-0.13%
2021/07/14	1	134.00	1	140.00	140.00	0	9,226	0.00%
2021/07/13	1	139.00	0	0.00	138.00	1	9,226	0.01%
2021/07/12	1	153.00	0.1	157.00	153.00	0.9	9,215	0.01%
2021/07/09	1	165.00	0.7	169.00	159.00	0.3	9,217	0.00%
2021/07/07	1	149.50	0	0.00	146.00	1	9,241	0.01%
2021/07/06	2	144.50	0	0.00	145.00	2	9,311	0.02%
2021/07/02	17	142.15	10	143.95	141.00	7	9,477	0.07%
2021/07/01	15.5	148.01	12	144.04	140.00	3.5	9,301	0.04%
2021/06/30	27.4	134.93	33	136.71	140.50	-5.6	9,048	-0.06%
2021/06/29	3	121.33	5	122.20	128.00	-2	8,931	-0.02%
2021/06/28	14	115.68	39	111.86	116.50	-25	8,770	-0.29%
2021/06/25	8	106.63	3	107.50	111.00	5	8,774	0.06%
2021/06/24	12	101.25	0	0.00	101.00	12	8,620	0.14%
2021/06/23	20	102.75	11	99.95	102.00	9	8,598	0.10%
2021/06/22	10	99.92	0	0.00	99.80	10	8,274	0.12%
2021/06/21	3	99.80	0	0.00	96.10	3	8,138	0.04%
2021/06/18	4	105.00	6	99.87	100.50	-2	8,075	-0.02%
2021/06/17	4	92.05	4	91.68	96.50	0	7,867	0.00%
2021/06/16	0	0.00	2.1	89.95	87.80	-2.1	7,737	-0.03%
2021/06/15	3	88.87	4	87.95	89.70	-1	7,709	-0.01%
2021/06/11	4	92.30	7	92.80	89.30	-3	7,837	-0.04%
2021/06/10	11	89.15	11	88.05	88.40	0	7,599	0.00%
2021/06/09	8	90.23	96	88.11	87.90	-88	7,700	-1.14%
2021/06/08	2	88.40	3	88.07	88.90	-1	7,292	-0.01%
2021/06/07	94	79.64	90	79.97	80.90	4	6,987	0.06%
2021/06/04	111	80.37	114	80.89	80.60	-3	6,884	-0.04%	大買/大賣/
2021/06/03	3	80.63	14	80.24	82.30	-11	6,633	-0.17%
2021/06/02	5	75.56	5	78.24	74.90	0	6,278	0.00%
2021/06/01	2	68.30	9	71.63	74.00	-7	6,037	-0.12%
2021/05/31	4	63.83	7	66.59	68.20	-3	5,770	-0.05%
2021/05/28	1	60.40	2	61.40	62.00	-1	5,684	-0.02%
2021/05/27	2	59.05	3	58.73	58.90	-1	5,663	-0.02%
2021/05/26	2	59.35	1	59.20	59.40	1	5,684	0.02%
2021/05/25	2	59.45	2	60.10	60.80	0	5,716	0.00%
2021/05/21	3	54.60	1	54.90	54.90	2	5,826	0.03%
2021/05/20	14	55.49	0	0.00	53.70	14	5,894	0.24%
2021/05/19	15	55.00	6	57.05	57.60	9	6,026	0.15%
2021/05/18	1	53.40	1	53.80	54.50	0	6,045	0.00%
2021/05/17	5	50.34	0	0.00	49.60	5	6,017	0.08%
2021/05/14	5	55.72	2	58.10	53.70	3	5,987	0.05%
2021/05/13	28	56.03	65	52.38	55.50	-37	5,995	-0.62%
2021/05/12	8	55.66	9	54.79	53.60	-1	5,945	-0.02%
2021/05/11	4	57.58	1	58.50	55.20	3	5,877	0.05%
2021/05/10	1	59.70	0	0.00	60.10	1	5,864	0.02%
2021/05/06	1	60.20	1	61.30	62.20	0	5,851	0.00%
2021/05/05	12	60.38	0	0.00	58.00	12	5,795	0.21%
2021/05/04	72	62.02	1	63.40	60.10	71	5,823	1.22%
2021/05/03	25	63.57	111	64.02	63.10	-86	5,822	-1.48%	大賣/
2021/04/28	0	0.00	2	69.60	68.80	-2	5,763	-0.03%
2021/04/27	0	0.00	9	70.52	69.50	-9	5,748	-0.16%
2021/04/26	2	69.00	0	0.00	69.00	2	5,698	0.04%
2021/04/23	30	66.10	31	65.15	69.10	-1	5,659	-0.02%
2021/04/22	65	68.97	56	67.75	66.10	9	5,610	0.16%
2021/04/21	1	70.00	1	69.50	69.00	0	5,564	0.00%
2021/04/20	5	68.54	2	71.15	71.20	3	5,487	0.05%
2021/04/19	14	67.83	14	67.64	67.50	0	5,445	0.00%
2021/04/16	8	69.59	7	69.50	69.90	1	5,387	0.02%
2021/04/15	1	69.80	0	0.00	72.90	1	5,324	0.02%
2021/04/14	7	66.71	5	64.92	68.00	2	5,275	0.04%
2021/04/13	3	71.10	1	73.90	70.60	2	5,220	0.04%
2021/04/12	1	72.40	2	75.75	72.00	-1	5,177	-0.02%
2021/04/09	12	76.80	0	0.00	74.10	12	5,086	0.24%
2021/04/08	1	86.10	2	82.60	81.40	-1	4,971	-0.02%
2021/04/07	7	78.93	2	78.90	79.90	5	4,829	0.10%
2021/04/06	4	79.33	4	79.28	80.20	0	4,782	0.00%
2021/04/01	1	77.60	0	75.00	75.00	1	4,653	0.02%
2021/03/31	24	73.44	43	73.14	73.10	-19	4,489	-0.42%
2021/03/30	13	75.08	8	74.76	74.10	5	4,352	0.11%
2021/03/29	56	69.22	43	69.27	69.50	13	4,059	0.32%
2021/03/26	2	66.80	4	68.10	68.60	-2	4,028	-0.05%
2021/03/25	5	67.04	12	67.12	67.00	-7	3,971	-0.18%
2021/03/24	2	66.15	11	66.37	66.80	-9	3,934	-0.23%
2021/03/23	73	68.00	51	65.54	67.00	22	3,902	0.56%
2021/03/22	10	65.78	12	69.88	68.50	-2	3,792	-0.05%
2021/03/18	4	63.88	2	64.30	64.10	2	3,666	0.05%
2021/03/17	7	68.57	2	66.40	62.90	5	3,640	0.14%
2021/03/16	0	0.00	1	67.20	69.50	-1	3,485	-0.03%
2021/03/15	11	62.24	12	62.60	63.20	-1	3,419	-0.03%
2021/03/12	0	0.00	2	56.55	57.50	-2	3,191	-0.06%
2021/03/11	1	53.70	2	54.70	55.80	-1	3,087	-0.03%
2021/03/10	2	55.90	8	55.40	54.70	-6	3,068	-0.20%
2021/03/09	3	53.53	4	53.10	52.60	-1	2,985	-0.03%
2021/03/05	2	49.40	0	0.00	49.00	2	2,932	0.07%
2021/03/04	2	50.18	0	0.00	49.60	2	2,923	0.07%
2021/03/03	2	49.48	6	49.63	49.75	-4	2,921	-0.14%
2021/03/02	5	51.32	10	50.50	50.50	-5	2,907	-0.17%
2021/02/26	2	51.70	0	0.00	52.00	2	2,928	0.07%
2021/02/25	1	54.10	12	53.85	54.30	-11	3,022	-0.36%
2021/02/24	5	54.06	8	55.25	53.80	-3	3,045	-0.10%
2021/02/22	3	51.30	0	0.00	51.70	3	2,844	0.11%
2021/02/19	11	49.81	4	49.79	51.00	7	2,787	0.25%
2021/02/17	1	41.70	1	41.65	43.65	0	2,576	0.00%
2021/02/05	0	0.00	11	41.06	40.65	-11	2,600	-0.42%
2021/02/04	3	41.72	5	42.16	40.45	-2	2,606	-0.08%
2021/02/03	11	40.62	0	0.00	40.30	11	2,578	0.43%
2021/02/02	3	41.27	0	0.00	41.45	3	2,709	0.11%
2021/02/01	5	41.87	0	0.00	41.30	5	2,788	0.18%
2021/01/29	19	44.72	3	43.98	43.85	16	2,757	0.58%
2021/01/26	7	42.91	0	0.00	43.80	7	2,622	0.27%
2021/01/25	5	43.10	1	42.15	43.65	4	2,572	0.16%
2021/01/22	3	40.00	9	41.49	42.50	-6	2,522	-0.24%
2021/01/21	0	0.00	0.2	38.80	38.75	-0.2	2,457	-0.01%
2021/01/19	0	0.00	3	40.20	40.10	-3	2,430	-0.12%
2021/01/18	5	38.91	0	0.00	40.05	5	2,426	0.21%
2021/01/15	2	40.03	0	0.00	40.00	2	2,418	0.08%
2021/01/14	0	0.00	0.2	40.85	40.95	-0.2	2,420	-0.01%
2021/01/13	3	40.33	0	0.00	40.25	3	2,426	0.12%
2021/01/12	9	39.83	1	40.85	39.65	8	2,411	0.33%
2021/01/11	13	40.54	3	40.40	40.80	10	2,384	0.42%
2021/01/08	11	41.02	0	0.00	40.15	11	2,377	0.46%
2021/01/07	5	41.43	15	41.41	41.80	-10	2,354	-0.42%
2021/01/06	2	42.45	0	0.00	41.65	2	2,334	0.09%
2021/01/05	2	41.63	0	0.00	42.10	2	2,283	0.09%
2021/01/04	1	42.50	0	0.00	42.50	1	2,272	0.04%
2020/12/31	3	41.70	0	0.00	41.55	3	2,256	0.13%
2020/12/30	7	41.76	0	0.00	41.20	7	2,244	0.31%
2020/12/29	3	41.55	0	0.00	42.00	3	2,228	0.13%
2020/12/28	13	41.17	2	41.55	41.25	11	2,205	0.50%
2020/12/24	0	0.00	2	41.90	41.85	-2	2,176	-0.09%
2020/12/23	2	40.35	0	0.00	41.30	2	2,160	0.09%
2020/12/18	0	0.00	1	43.90	44.10	-1	2,063	-0.05%
2020/12/17	1	43.05	0	0.00	43.50	1	2,037	0.05%
2020/12/15	0	0.00	15	45.05	42.50	-15	1,976	-0.76%
2020/12/14	38	45.65	20	44.85	45.00	18	1,915	0.94%
2020/12/11	0	0.00	10	43.61	43.50	-10	1,798	-0.56%
2020/12/10	3	44.57	0	0.00	44.00	3	1,692	0.18%
2020/12/09	0	0.00	1	42.20	41.95	-1	1,511	-0.07%
2020/12/08	10	39.90	0	0.00	40.10	10	1,412	0.71%
2020/12/07	1	38.80	0	0.00	38.90	1	1,386	0.07%
2020/12/04	0	0.00	10	39.58	39.15	-10	1,359	-0.74%
2020/12/03	15	39.27	5	39.88	38.80	10	1,330	0.75%
2020/11/24	2	39.13	0	0.00	39.00	2	1,171	0.17%
2020/11/23	1	36.45	5.6	38.27	38.60	-4.6	1,040	-0.44%
2020/11/13	0	0.00	11	35.50	35.50	-11	826	-1.33%
2020/11/12	1	33.90	0	0.00	34.40	1	769	0.13%
2020/11/11	0	0.00	1	33.70	33.90	-1	733	-0.14%
2020/11/10	3	33.53	105	32.41	32.85	-102	686	-14.86%	大賣/鉅額交易
2020/11/09	2	32.95	9	32.91	32.70	-7	548	-1.28%
2020/10/08	1	29.05	0	0.00	28.85	1	393	0.25%
2020/09/28	1	29.15	0	0.00	29.10	1	417	0.24%
2020/09/16	0	0.00	1	28.85	29.00	-1	460	-0.22%
2020/09/11	1	28.80	0	0.00	28.60	1	457	0.22%
2020/09/08	7	29.01	0	0.00	28.75	7	449	1.56%
2020/09/04	4	29.14	0	0.00	30.30	4	443	0.90%
2020/08/25	1	27.95	1	26.80	27.50	0	369	0.00%
2020/08/24	1	24.80	1	25.55	25.55	0	345	0.00%
2020/08/10	2	25.50	0	0.00	25.40	2	383	0.52%
2020/08/06	2	25.50	0	0.00	25.50	2	395	0.51%
2020/07/20	1	24.90	0	0.00	24.90	1	470	0.21%
2020/07/17	0	0.00	3	25.20	25.10	-3	473	-0.63%
2020/07/03	0	0.00	1	25.55	25.20	-1	444	-0.23%
2020/07/02	1	25.35	0	0.00	25.15	1	416	0.24%
2020/07/01	3	24.30	0	0.00	24.20	3	404	0.74%
2020/06/24	1	23.45	0	0.00	23.45	1	401	0.25%
2020/06/12	8	22.81	1	23.10	23.00	7	489	1.43%
2020/06/10	8	24.35	0	0.00	24.30	8	529	1.51%
2020/06/04	1	24.00	1	24.15	24.05	0	554	0.00%
2020/05/28	0	0.00	6	23.40	23.00	-6	551	-1.09%
2020/05/25	1	22.15	0	0.00	23.95	1	510	0.20%
2020/05/22	1	22.25	0	0.00	21.90	1	496	0.20%
2020/05/18	1	22.20	0	0.00	22.00	1	484	0.21%
2020/05/14	1	22.70	0	0.00	22.20	1	475	0.21%
2020/05/11	0	0.00	2	21.98	22.15	-2	435	-0.46%
2020/05/08	1	21.15	0	0.00	21.20	1	421	0.24%
2020/05/05	1	21.65	0	0.00	21.50	1	414	0.24%
2020/04/29	3	21.68	0	0.00	21.70	3	412	0.73%
2020/04/27	1	21.90	0	0.00	22.05	1	416	0.24%
2020/04/17	2	21.63	0	0.00	21.70	2	392	0.51%
2020/04/13	0	20.15	0	0.00	20.15	0	384	0.00%
2020/04/10	0	20.60	0	0.00	20.40	0	389	0.00%
2020/04/09	0	20.20	0	0.00	20.35	0	391	0.00%
2020/04/08	1	21.00	0	0.00	20.85	1	389	0.26%
2020/03/25	1	19.05	0	0.00	19.15	1	396	0.25%
2020/03/18	1	16.85	3	17.50	17.15	-2	348	-0.57%
2020/03/17	1	16.00	0	0.00	16.15	1	326	0.31%
2020/03/16	1	19.10	0	0.00	17.20	1	302	0.33%
2020/03/13	1	19.00	0	0.00	19.10	1	286	0.35%
2020/03/12	2	21.58	4	21.45	21.10	-2	276	-0.72%
2020/03/10	1	23.60	0	0.00	24.10	1	304	0.33%
2020/03/09	1	24.25	0	0.00	24.15	1	298	0.34%
2020/03/05	1	25.65	0	0.00	25.55	1	298	0.33%
2020/03/04	1	24.95	0	0.00	25.65	1	297	0.34%
2020/03/03	2	24.68	0	0.00	24.30	2	288	0.69%
2020/03/02	1	24.05	0	0.00	24.20	1	289	0.35%
2020/02/27	1	25.05	0	0.00	24.85	1	288	0.35%
2020/02/18	1	25.40	0	0.00	25.70	1	286	0.35%
2020/02/17	1	25.95	0	0.00	25.75	1	286	0.35%
2020/02/14	1	26.10	0	0.00	26.05	1	286	0.35%
2020/02/12	0	0.00	2	26.00	26.25	-2	291	-0.69%
2020/02/07	1	25.90	0	0.00	25.60	1	302	0.33%
2020/02/06	1	25.70	0	0.00	26.00	1	304	0.33%
2020/02/03	2	25.13	0	0.00	25.55	2	291	0.69%
2020/01/31	3	27.20	0	0.00	27.15	3	285	1.05%
2020/01/30	3	26.80	0	0.00	26.70	3	284	1.05%
2020/01/20	1	29.65	0	0.00	29.60	1	290	0.34%
2020/01/16	1	29.95	1	29.75	29.80	0	291	0.00%
2020/01/15	1	29.65	0	0.00	29.80	1	291	0.34%
2020/01/10	1	29.20	0	0.00	29.15	1	293	0.34%
2020/01/09	1	29.50	0	0.00	29.50	1	292	0.34%
2020/01/07	1	29.35	0	0.00	29.60	1	295	0.34%
2020/01/06	4	29.79	0	0.00	29.65	4	292	1.37%
2020/01/03	4	30.41	1	30.50	30.15	3	291	1.03%
2019/12/26	1	31.05	2	31.05	31.05	-1	288	-0.35%
2019/12/24	2	29.90	0	0.00	29.80	2	273	0.73%
2019/12/23	1	29.90	0	0.00	29.90	1	277	0.36%
2019/12/19	3	30.20	0	0.00	30.40	3	286	1.05%
2019/12/18	2	30.05	1	30.10	30.20	1	291	0.34%
2019/12/17	8	30.20	0	0.00	30.10	8	320	2.50%
2019/12/16	5	29.69	0	0.00	29.90	5	320	1.56%
2019/12/13	7	29.73	1	29.70	29.65	6	323	1.85%
2019/12/12	5	29.91	0	0.00	29.85	5	325	1.54%
2019/12/11	8	30.59	0	0.00	30.05	8	316	2.53%
2019/12/10	5	30.74	0	0.00	30.70	5	318	1.57%
2019/12/09	6	30.85	1	30.75	30.80	5	317	1.58%
2019/12/06	6	31.13	0	0.00	30.90	6	321	1.87%
2019/12/05	1	29.80	0	0.00	31.50	1	316	0.32%
2019/12/04	1	29.00	0	0.00	28.95	1	297	0.34%
2019/12/03	3	29.17	0	0.00	29.10	3	325	0.92%
2019/11/29	1	29.85	0	0.00	29.80	1	338	0.30%
2019/11/28	1	29.85	0	0.00	29.85	1	355	0.28%
2019/11/27	1	30.00	0	0.00	30.00	1	398	0.25%
2019/11/26	3	30.28	0	0.00	29.95	3	418	0.72%
2019/11/20	0	0.00	8	29.85	29.80	-8	455	-1.76%
2019/11/05	1	32.05	1	31.90	32.00	0	504	0.00%
2019/10/21	0	0.00	5	31.50	31.45	-5	539	-0.93%
2019/10/14	5	30.99	5	31.30	30.95	0	552	0.00%
2019/10/02	1	31.85	0	0.00	31.85	1	586	0.17%
2019/09/20	0	0.00	1	35.45	34.25	-1	609	-0.16%
2019/09/09	1	34.55	1	34.55	34.45	0	588	0.00%
2019/09/05	2	33.95	0	0.00	33.75	2	569	0.35%
2019/09/03	1	34.95	0	0.00	34.95	1	544	0.18%
2019/09/02	0	0.00	2	35.05	34.70	-2	537	-0.37%
2019/08/29	0	0.00	1	34.10	33.90	-1	492	-0.20%
2019/08/28	0	0.00	1	33.50	33.15	-1	478	-0.21%
2019/08/27	0	0.00	2	32.75	32.40	-2	471	-0.42%
2019/08/23	1	32.05	4	32.35	32.20	-3	463	-0.65%
2019/08/21	0	0.00	1	32.45	32.30	-1	443	-0.23%
2019/08/13	0	0.00	4	29.40	29.40	-4	436	-0.92%
2019/08/12	1	29.90	0	0.00	29.85	1	449	0.22%
2019/08/05	1	30.20	0	0.00	30.35	1	480	0.21%
2019/07/31	1	32.85	0	0.00	33.30	1	599	0.17%
2019/07/30	1	33.25	0	0.00	33.35	1	645	0.15%
2019/07/29	2	33.95	4	34.01	33.80	-2	670	-0.30%
2019/07/26	5	34.41	0	0.00	34.40	5	699	0.71%
2019/07/25	0	0.00	3	34.52	34.60	-3	799	-0.38%
2019/07/24	0	0.00	1	34.25	34.05	-1	863	-0.12%
2019/07/17	5	33.79	0	0.00	33.55	5	1,182	0.42%
2019/07/16	0	0.00	1	34.30	34.05	-1	1,210	-0.08%
2019/07/15	1	34.05	0	0.00	34.20	1	1,227	0.08%
2019/07/12	0	0.00	2	35.50	35.20	-2	1,251	-0.16%
2019/07/09	1	34.90	0	0.00	34.90	1	1,288	0.08%
2019/07/08	1	34.95	0	0.00	34.95	1	1,300	0.08%
2019/07/05	2	35.20	0	0.00	35.40	2	1,327	0.15%
2019/07/04	2	34.93	0	0.00	35.00	2	1,364	0.15%
2019/07/03	3	35.35	0	0.00	35.25	3	1,372	0.22%
2019/07/01	1	35.30	2	35.13	35.55	-1	1,459	-0.07%
2019/06/20	1	34.70	0	0.00	34.75	1	2,174	0.05%
2019/05/31	0	0.00	8	35.46	35.40	-8	3,109	-0.26%
2019/05/30	5	35.50	0	0.00	35.35	5	3,125	0.16%
2019/05/20	1	34.50	10	34.55	34.60	-9	3,410	-0.26%
2019/05/17	0	0.00	9	35.23	35.05	-9	3,506	-0.26%
2019/05/15	0	0.00	6	36.88	37.15	-6	3,628	-0.17%
2019/05/14	6	36.47	5	35.00	36.50	1	3,676	0.03%
2019/05/13	6	36.24	0	0.00	36.15	6	3,682	0.16%
2019/05/10	1	37.45	0	0.00	36.35	1	3,680	0.03%
2019/05/07	0	0.00	17	41.56	41.20	-17	3,616	-0.47%
2019/05/03	5	44.25	1	44.00	44.10	4	3,558	0.11%
2019/05/02	1	43.20	1	43.85	43.90	0	3,529	0.00%
2019/04/30	2	42.50	0	0.00	43.20	2	3,438	0.06%
2019/04/29	4	41.89	0	0.00	42.05	4	3,406	0.12%
2019/04/26	1	42.80	1	43.20	43.10	0	3,381	0.00%
2019/04/25	15	42.90	3	42.95	43.20	12	3,344	0.36%
2019/04/24	4	41.61	1	41.50	42.55	3	3,324	0.09%
2019/04/23	4	41.95	0	0.00	41.70	4	3,243	0.12%
2019/04/22	0	41.80	0	0.00	41.40	0	3,198	0.00%
2019/04/19	2	41.90	2	42.10	42.25	0	3,169	0.00%
2019/04/18	0	0.00	2	42.40	41.80	-2	3,157	-0.06%
2019/04/17	2	43.95	0	0.00	44.00	2	3,145	0.06%
2019/04/15	1	43.10	15	43.13	43.20	-14	3,107	-0.45%
2019/04/10	2	43.45	0.1	43.50	43.40	1.9	3,064	0.06%
2019/04/09	3	44.90	0	0.00	44.60	3	3,028	0.10%
2019/04/03	2	46.15	1	46.20	45.80	1	3,006	0.03%
2019/04/02	0	0.00	6	45.85	45.60	-6	2,963	-0.20%
2019/04/01	3	44.98	1	45.10	45.60	2	2,929	0.07%
2019/03/29	27	46.30	2	45.85	45.70	25	2,867	0.87%
2019/03/28	0	0.00	11	45.95	46.30	-11	2,638	-0.42%
2019/03/26	4.1	45.85	0	0.00	46.40	4.1	2,436	0.17%
2019/03/25	5	45.50	0	0.00	45.60	5	2,349	0.21%
2019/03/20	6	45.53	1	45.00	45.80	5	2,204	0.23%
2019/03/18	0	0.00	2	42.90	42.90	-2	2,016	-0.10%
2019/03/15	0	0.00	2	42.40	43.30	-2	1,975	-0.10%
2019/03/14	0	0.00	2	42.65	41.80	-2	1,963	-0.10%
2019/03/13	7	43.57	5	43.50	42.25	2	2,004	0.10%
2019/03/12	0	0.00	10	42.27	42.00	-10	1,918	-0.52%
2019/03/11	11	41.85	1	42.05	42.00	10	2,057	0.49%
2019/03/07	0	0.00	5	40.33	39.75	-5	2,032	-0.25%
2019/02/25	0	0.00	1	38.55	38.80	-1	1,991	-0.05%
2019/02/22	0	0.00	5	39.75	39.60	-5	1,960	-0.26%
2019/02/19	1	40.85	0	0.00	40.60	1	1,881	0.05%
2019/02/18	2	40.58	0	0.00	40.85	2	1,842	0.11%
2019/02/13	0	0.00	1	38.70	39.00	-1	1,615	-0.06%
2019/01/22	5	37.10	1	36.50	36.25	4	1,923	0.21%
2019/01/21	3	36.95	3	37.00	37.05	0	1,924	0.00%
2019/01/18	0	0.00	11	37.34	36.70	-11	1,929	-0.57%
2019/01/17	1	36.90	0	0.00	36.35	1	1,939	0.05%
2019/01/16	0	0.00	1	36.70	36.85	-1	1,961	-0.05%
2019/01/10	0	0.00	1	35.90	35.45	-1	2,004	-0.05%
2019/01/04	1	33.45	1	34.00	34.00	0	1,993	0.00%
2018/12/27	3	35.60	0	0.00	35.30	3	2,037	0.15%
2018/12/20	5	34.30	0	0.00	33.65	5	2,097	0.24%
2018/12/14	2	35.80	0	0.00	36.15	2	2,091	0.10%
2018/12/13	6	36.83	0	0.00	36.40	6	2,086	0.29%
2018/12/12	4	35.55	0	0.00	36.00	4	2,028	0.20%
2018/12/10	1	35.20	0	0.00	35.30	1	2,034	0.05%
2018/12/07	0	0.00	5	37.15	36.70	-5	2,046	-0.24%
2018/12/05	6	41.00	6	42.37	40.50	0	1,942	0.00%
2018/12/03	0	0.00	2	39.35	38.95	-2	1,788	-0.11%
2018/11/29	0	0.00	2	38.70	38.90	-2	1,797	-0.11%
2018/11/21	0	0.00	1	36.70	37.05	-1	1,803	-0.06%
2018/11/15	0	0.00	3	35.90	36.00	-3	1,893	-0.16%
2018/11/12	1	35.85	0	0.00	35.80	1	1,919	0.05%
2018/11/09	1	35.55	0	0.00	35.85	1	1,929	0.05%
2018/11/07	0	0.00	2	36.08	36.00	-2	1,911	-0.10%
2018/11/06	3	36.22	11	36.47	35.30	-8	1,935	-0.41%
2018/11/05	1	39.55	1	39.90	39.10	0	1,941	0.00%
2018/11/02	1	38.60	1	38.90	38.50	0	1,907	0.00%
2018/11/01	1	38.20	1	38.65	38.70	0	1,893	0.00%
2018/10/30	1	35.80	1	36.60	36.50	0	1,914	0.00%
2018/10/25	10	35.10	12	37.28	36.75	-2	2,052	-0.10%
2018/10/24	0	0.00	11	35.70	35.70	-11	2,101	-0.52%
2018/10/23	3	35.75	20	35.05	34.90	-17	2,141	-0.79%
2018/10/22	1	35.20	0	0.00	35.25	1	2,134	0.05%
2018/10/17	3	32.80	0	0.00	32.60	3	2,215	0.14%
2018/10/15	2	32.60	0	0.00	32.95	2	2,237	0.09%
2018/10/12	5	31.90	0	0.00	32.55	5	2,236	0.22%
2018/10/11	0	0.00	10	31.80	31.80	-10	2,244	-0.45%
2018/10/09	1	36.30	4	35.30	35.30	-3	2,273	-0.13%
2018/10/02	3	38.25	1	37.60	37.55	2	2,652	0.08%
2018/09/28	0	0.00	2	38.10	37.50	-2	2,620	-0.08%
2018/09/27	0	0.00	1	37.70	38.15	-1	2,608	-0.04%
2018/09/25	3	36.50	0	0.00	36.35	3	2,556	0.12%
2018/09/10	20	35.90	0	0.00	35.90	20	2,532	0.79%
2018/09/06	21	39.30	0	0.00	39.20	21	2,441	0.86%
2018/09/05	10	38.25	10	37.70	38.55	0	2,402	0.00%
2018/09/04	10	37.95	12	37.55	37.95	-2	2,374	-0.08%
2018/09/03	1	37.65	0	0.00	37.10	1	2,365	0.04%
2018/08/31	2	39.10	1	39.25	38.75	1	2,353	0.04%
2018/08/30	0	0.00	1	39.20	38.90	-1	2,315	-0.04%
2018/08/29	7	37.86	8	37.75	37.90	-1	2,276	-0.04%
2018/08/27	10	37.58	12	36.88	37.55	-2	2,271	-0.09%
2018/08/24	2	38.13	0	0.00	37.25	2	2,257	0.09%
2018/08/23	0	0.00	1	36.80	37.30	-1	2,182	-0.05%
2018/08/22	1	36.40	0	0.00	36.30	1	2,160	0.05%
2018/08/20	0	0.00	2	36.80	37.20	-2	2,252	-0.09%
2018/08/17	1	37.80	0	0.00	37.00	1	2,261	0.04%
2018/08/16	1	36.20	1	36.70	36.45	0	2,234	0.00%
2018/08/15	0	0.00	5	36.75	36.05	-5	2,221	-0.23%
2018/08/14	1	36.70	0	0.00	36.75	1	2,224	0.04%
2018/08/13	3	37.00	3	35.97	35.60	0	2,215	0.00%
2018/08/09	0	0.00	3	39.83	40.35	-3	2,099	-0.14%
2018/08/07	10	39.20	4	39.23	39.25	6	1,992	0.30%
2018/08/06	6	40.07	3	40.00	39.55	3	1,971	0.15%
2018/08/03	1	38.65	1	39.25	40.00	0	1,853	0.00%
2018/08/01	0	0.00	6	39.25	39.30	-6	1,676	-0.36%
2018/07/31	7	38.74	2	39.00	39.00	5	1,586	0.32%
2018/07/27	0	0.00	19	38.01	38.45	-19	1,389	-1.37%
2018/07/26	19	39.00	1	38.00	38.65	18	1,353	1.33%
2018/07/24	1	36.55	0	0.00	36.20	1	1,227	0.08%
2018/07/17	1	37.35	3	37.47	36.55	-2	1,197	-0.17%
2018/07/12	4	36.46	2	36.68	37.60	2	1,021	0.20%
2018/06/19	1	37.70	0	0.00	36.90	1	750	0.13%
2018/06/01	5	34.10	0	0.00	34.40	5	556	0.90%
2018/05/31	0	0.00	2	34.55	34.10	-2	566	-0.35%
2018/05/30	0	0.00	1	34.35	34.10	-1	566	-0.18%
2018/05/29	1	36.00	22	35.87	35.30	-21	563	-3.73%
2018/05/28	0	0.00	5	33.30	34.90	-5	481	-1.04%
2018/05/25	0	0.00	7	32.65	32.30	-7	461	-1.52%
2018/05/24	1	31.60	0	0.00	31.55	1	449	0.22%
2018/05/16	0	0.00	2	30.45	30.70	-2	499	-0.40%
2018/05/15	0	0.00	2	29.58	29.60	-2	513	-0.39%
2018/05/10	2	29.60	0	0.00	29.55	2	611	0.33%
2018/04/30	4	29.05	0	0.00	29.10	4	1,201	0.33%
2018/04/23	3	30.85	0	0.00	30.55	3	1,247	0.24%
2018/04/17	9	31.63	0	0.00	31.20	9	1,326	0.68%
2018/04/13	8	32.50	0	0.00	32.25	8	1,341	0.60%
2018/04/09	1	33.50	0	0.00	33.50	1	1,404	0.07%
2018/04/03	0	0.00	1	34.45	34.70	-1	1,408	-0.07%
2018/03/31	0	0.00	1	34.55	34.55	-1	1,401	-0.07%
2018/03/28	0	0.00	2	33.90	33.90	-2	1,429	-0.14%
2018/03/27	4	34.41	0	0.00	34.30	4	1,459	0.27%
2018/03/20	2	34.85	0	0.00	34.75	2	1,564	0.13%
2018/03/19	0	0.00	1	35.65	35.50	-1	1,630	-0.06%
2018/03/16	0	0.00	9	35.75	35.65	-9	1,638	-0.55%
2018/03/15	0	0.00	4	35.63	35.50	-4	1,652	-0.24%
2018/03/14	0	0.00	1	35.55	35.30	-1	1,668	-0.06%
2018/03/13	1	35.25	0	0.00	35.00	1	1,685	0.06%
2018/03/12	3	35.20	0	0.00	35.15	3	1,707	0.18%
2018/03/09	3	35.25	0	0.00	35.15	3	1,766	0.17%
2018/03/07	3	35.40	1	35.55	35.00	2	1,804	0.11%
2018/03/06	6	35.73	1	35.95	35.55	5	1,831	0.27%
2018/03/01	0	0.00	1	37.50	37.20	-1	1,959	-0.05%
2018/02/27	0	0.00	1	37.75	37.55	-1	2,011	-0.05%
2018/02/26	3	37.70	0	0.00	37.55	3	2,168	0.14%
2018/02/23	4	37.49	0	0.00	37.30	4	2,411	0.17%
2018/02/21	1	37.90	0	0.00	37.80	1	2,473	0.04%
2018/02/07	2	38.20	1	37.90	37.50	1	2,697	0.04%
2018/02/06	0	0.00	2	37.75	36.30	-2	2,700	-0.07%
2018/02/05	8	38.81	3	39.17	39.20	5	2,678	0.19%
2018/02/02	2	39.73	4	39.99	39.90	-2	2,688	-0.07%
2018/02/01	6	40.78	8	40.93	39.90	-2	2,693	-0.07%
2018/01/31	6	42.08	6	42.55	41.00	0	2,677	0.00%
2018/01/30	21	41.88	20	42.28	41.90	1	2,455	0.04%
2018/01/29	5	40.30	6	40.68	40.50	-1	2,324	-0.04%
2018/01/26	1	38.55	0	0.00	38.55	1	2,306	0.04%
2018/01/25	1	38.10	0	0.00	38.10	1	2,327	0.04%
2018/01/24	0	0.00	1	38.40	38.85	-1	2,349	-0.04%
2018/01/23	2	38.90	0	0.00	38.45	2	2,371	0.08%
2018/01/19	1	37.50	0	0.00	37.15	1	2,634	0.04%
2018/01/17	1	38.25	0	0.00	37.70	1	2,897	0.03%
2018/01/16	20	39.00	20	38.44	38.35	0	3,054	0.00%
2018/01/11	0	0.00	1	36.90	36.85	-1	3,007	-0.03%
2018/01/10	3	37.77	3	37.20	37.35	0	3,015	0.00%
2018/01/09	0	0.00	3	37.40	37.00	-3	3,024	-0.10%
2018/01/08	2	37.58	1	37.70	37.60	1	3,058	0.03%
2018/01/05	0	0.00	3	39.20	37.90	-3	3,079	-0.10%
2018/01/04	0	0.00	3	39.70	39.90	-3	3,121	-0.10%
2018/01/02	2	38.90	0	0.00	38.70	2	3,160	0.06%