晶宏 (3141)-臺銀-金山券商分點個股進出

台股 » 個股 » 晶宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶宏

(3141)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	99.80	0	0.00	97.70	1	1,064	0.09%
2024/05/29	0	0.00	1.5	99.19	97.60	-1.5	1,046	-0.14%
2024/05/28	0	0.00	1	99.60	99.00	-1	1,028	-0.10%
2024/05/24	1	100.50	3	100.67	100.50	-2	1,004	-0.20%
2024/05/23	0	0.00	2	98.75	98.10	-2	981	-0.20%
2024/05/22	1	99.20	1	101.00	99.00	0	965	0.00%
2024/05/20	1	98.90	0	0.00	99.00	1	929	0.11%
2024/05/17	4	99.90	2	100.50	99.50	2	920	0.22%
2024/05/16	1	97.10	0	0.00	97.10	1	873	0.11%
2024/05/13	0	0.00	1	94.40	96.00	-1	843	-0.12%
2024/05/10	0	0.00	2	96.40	95.90	-2	805	-0.25%
2024/05/09	1	92.00	0	0.00	92.00	1	756	0.13%
2024/05/08	1	91.80	0	0.00	91.60	1	747	0.13%
2024/05/07	1	92.90	0	0.00	92.20	1	727	0.14%
2024/05/06	2	91.00	1.2	90.18	89.20	0.8	652	0.12%
2024/04/26	1	85.60	2	85.05	83.70	-1	635	-0.16%
2024/04/24	0	0.00	1	86.70	86.80	-1	619	-0.16%
2024/04/17	1	82.90	3	83.50	82.80	-2	571	-0.35%
2024/04/16	4	82.35	2	83.05	82.20	2	559	0.36%
2024/04/10	0	0.00	1	79.80	79.50	-1	514	-0.19%
2024/04/01	0	0.00	12	77.93	78.50	-12	545	-2.20%
2024/03/18	2	76.70	0	0.00	76.50	2	707	0.28%
2024/03/15	1	77.70	0	0.00	77.50	1	708	0.14%
2024/03/14	1	79.80	0	0.00	79.50	1	719	0.14%
2024/03/12	0.1	82.80	1	82.50	82.20	-0.9	735	-0.12%
2024/03/11	0	83.00	0	0.00	81.30	0	762	0.00%
2024/03/04	0.1	90.00	0	0.00	89.70	0.1	813	0.01%
2024/02/27	2	90.15	0	0.00	88.10	2	839	0.24%
2024/01/16	0	0.00	3	91.93	92.50	-3	1,088	-0.28%
2024/01/15	0	0.00	3	93.80	93.10	-3	1,083	-0.28%
2023/12/29	1	99.90	0	0.00	100.00	1	1,064	0.09%
2023/12/27	0	0.00	2	103.50	103.00	-2	1,057	-0.19%
2023/12/25	2	106.25	3	103.00	102.50	-1	1,018	-0.10%
2023/12/22	1	99.00	2	101.50	101.50	-1	919	-0.11%
2023/12/15	0	0.00	1	99.00	96.90	-1	871	-0.11%
2023/12/14	1	98.00	0	0.00	98.20	1	868	0.12%
2023/12/13	0	0.00	1	96.50	96.40	-1	847	-0.12%
2023/12/12	1	96.80	3	98.70	96.80	-2	847	-0.24%
2023/12/11	0	0.00	1	98.80	98.60	-1	841	-0.12%
2023/12/08	0	0.00	0.2	103.00	101.50	-0.2	827	-0.02%
2023/12/07	3	102.00	0	0.00	100.50	3	811	0.37%
2023/12/06	4	103.25	2	100.00	104.00	2	800	0.25%
2023/12/04	1	103.50	0	0.00	103.00	1	764	0.13%
2023/11/30	5	102.40	3	102.00	101.50	2	744	0.27%
2023/11/29	1	99.90	1	98.60	98.60	0	712	0.00%
2023/11/27	0	0.00	1	98.70	97.30	-1	712	-0.14%
2023/11/24	3	96.87	5	98.30	96.70	-2	713	-0.28%
2023/11/22	1	101.00	0	0.00	100.00	1	607	0.16%
2023/11/20	1	100.50	2	100.50	99.80	-1	589	-0.17%
2023/11/17	0	0.00	1	99.20	99.20	-1	579	-0.17%
2023/11/16	1	99.90	1	101.00	99.00	0	555	0.00%
2023/11/14	0	0.00	0	100.00	98.60	0	525	0.00%
2023/11/13	0	0.00	1	97.30	96.80	-1	504	-0.20%
2023/11/10	0.2	98.00	0	0.00	96.40	0.2	506	0.04%
2023/11/09	5	94.70	1	96.00	97.80	4	489	0.82%
2023/11/08	0	0.00	1	94.80	94.70	-1	469	-0.21%
2023/10/02	0	0.00	1	89.60	89.50	-1	1,209	-0.08%
2023/09/15	1	95.50	0	0.00	95.90	1	1,360	0.07%
2023/09/08	1	93.60	0	0.00	93.40	1	1,471	0.07%
2023/09/06	1	93.60	0	0.00	93.60	1	1,580	0.06%
2023/09/05	2	95.30	1	96.20	94.80	1	1,599	0.06%
2023/08/28	0	0.00	1	89.50	88.90	-1	1,664	-0.06%
2023/08/17	1	89.30	0	0.00	90.80	1	1,773	0.06%
2023/08/15	0	0.00	0	86.80	86.90	0	1,770	0.00%
2023/08/11	1	88.20	0	0.00	87.00	1	1,795	0.06%
2023/08/08	1	96.30	0	0.00	96.00	1	1,783	0.06%
2023/08/07	0	99.00	2	98.85	99.40	-2	1,783	-0.11%
2023/08/04	0	0.00	1	102.00	101.00	-1	1,776	-0.06%
2023/08/02	1	100.50	0	0.00	101.50	1	1,798	0.06%
2023/07/31	0	103.00	1	103.50	103.00	-1	1,825	-0.05%
2023/07/28	0	0.00	1	104.50	106.00	-1	1,845	-0.05%
2023/07/26	0	0.00	1	102.00	102.00	-1	1,995	-0.05%
2023/07/25	1	103.00	0	0.00	103.50	1	2,001	0.05%
2023/07/24	0	0.00	0	104.00	101.50	0	1,997	0.00%
2023/07/21	1	111.00	0	0.00	107.50	1	1,970	0.05%
2023/07/20	0	111.50	4	112.75	111.50	-4	1,948	-0.21%
2023/07/19	0	0.00	1	110.00	106.00	-1	1,806	-0.06%
2023/07/18	1	105.00	0	0.00	105.00	1	1,720	0.06%
2023/07/14	0	0.00	6	104.50	105.00	-6	1,715	-0.35%
2023/07/12	1	103.50	1	102.50	103.50	0	1,711	0.00%
2023/07/11	8	106.94	6	107.00	106.50	2	1,731	0.12%
2023/07/10	2	105.25	0	0.00	105.00	2	1,746	0.11%
2023/07/06	0	0.00	1	103.00	102.50	-1	1,734	-0.06%
2023/07/04	0	0.00	1	102.50	101.50	-1	1,730	-0.06%
2023/07/03	1	101.50	5.2	102.00	102.00	-4.2	1,723	-0.24%
2023/06/30	5.2	102.50	0	0.00	102.00	5.2	1,722	0.30%
2023/06/26	0	0.00	1	95.60	98.40	-1	1,773	-0.06%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,769	-0.06%
2023/06/20	5	103.00	0	0.00	102.00	5	1,788	0.28%
2023/06/19	1	103.00	2	102.00	103.00	-1	1,839	-0.05%
2023/06/16	1	104.00	0	0.00	103.50	1	1,892	0.05%
2023/06/15	1	105.50	0	0.00	106.00	1	1,900	0.05%
2023/06/14	3	106.00	1	106.50	107.00	2	1,908	0.10%
2023/06/13	3	103.50	26	105.71	105.50	-23	1,896	-1.21%
2023/06/12	1	99.90	0	0.00	97.80	1	1,814	0.06%
2023/06/07	1	96.60	0	0.00	96.10	1	1,875	0.05%
2023/06/06	0	0.00	3	96.13	96.10	-3	1,909	-0.16%
2023/06/05	0	0.00	1	100.50	100.00	-1	1,907	-0.05%
2023/06/02	2	99.50	0	0.00	99.00	2	1,936	0.10%
2023/05/30	1	99.80	0	0.00	99.60	1	2,384	0.04%
2023/05/25	2	99.60	0	0.00	99.00	2	2,495	0.08%
2023/05/24	1	101.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	0	0.00	2	101.25	103.00	-2	2,691	-0.07%
2023/05/22	3	98.33	1	98.10	98.60	2	2,763	0.07%
2023/05/02	1	108.50	0	0.00	109.00	1	4,034	0.02%
2023/04/26	1	94.50	4	96.93	96.60	-3	3,958	-0.08%
2023/04/25	3	96.13	0	0.00	95.00	3	3,977	0.08%
2023/04/18	2	109.00	2	107.00	107.00	0	4,633	0.00%
2023/04/17	0	0.00	6	109.25	109.50	-6	4,636	-0.13%
2023/04/14	5	109.60	4	110.75	108.00	1	4,632	0.02%
2023/04/13	3	110.33	3	111.83	109.00	0	4,620	0.00%
2023/04/12	4	109.25	0	0.00	109.50	4	4,557	0.09%
2023/04/11	3	110.17	2.4	109.38	109.00	0.6	4,550	0.01%
2023/03/30	0	106.50	0	0.00	105.00	0	4,493	0.00%
2023/03/24	1	112.50	8	111.94	111.50	-7	4,458	-0.16%
2023/03/20	0	0.00	1	106.00	105.00	-1	4,357	-0.02%
2023/03/16	0.2	107.50	0	0.00	104.00	0.2	4,356	0.00%
2023/03/15	1	111.50	0	0.00	110.00	1	4,345	0.02%
2023/03/14	0.1	109.50	0	0.00	108.50	0.1	4,391	0.00%
2023/03/13	0.1	110.50	0	0.00	110.50	0.1	4,414	0.00%
2023/03/10	1	111.50	1	112.01	114.00	0	4,473	0.00%
2023/03/09	0	0.00	3	118.83	116.50	-3	4,517	-0.07%
2023/03/08	1	118.00	4.4	117.23	118.50	-3.4	4,503	-0.08%
2023/03/07	1	119.00	1	118.50	117.50	0	4,518	0.00%
2023/03/06	3	118.50	0	118.50	118.50	3	4,509	0.07%
2023/03/03	9.4	117.23	17	117.91	119.50	-7.6	4,473	-0.17%
2023/03/02	3	113.00	2	111.75	111.00	1	4,264	0.02%
2023/02/24	2	109.25	4.2	109.62	108.00	-2.2	4,267	-0.05%
2023/02/23	2	112.75	0	0.00	113.00	2	4,232	0.05%
2023/02/22	3	110.83	1	111.50	110.50	2	4,310	0.05%
2023/02/21	6	115.34	0	0.00	115.00	6	4,389	0.14%
2023/02/20	0	0.00	3	113.50	113.50	-3	4,343	-0.07%
2023/02/17	6	110.50	5	110.80	113.00	1	4,303	0.02%
2023/02/16	18.2	109.34	12.5	109.20	110.50	5.7	4,227	0.13%
2023/02/15	4.5	103.17	2	103.50	103.00	2.5	4,119	0.06%
2023/02/14	2	103.00	0	0.00	102.00	2	4,194	0.05%
2023/02/13	0	0.00	1	101.50	100.50	-1	4,353	-0.02%
2023/02/10	1	102.50	2	102.75	101.00	-1	4,460	-0.02%
2023/02/09	2	106.00	1	105.50	106.00	1	4,453	0.02%
2023/02/08	4	105.63	7	105.50	105.50	-3	4,456	-0.07%
2023/02/07	2	105.00	3	103.83	105.00	-1	4,452	-0.02%
2023/02/06	10	104.05	7	103.79	102.50	3	4,448	0.07%
2023/02/03	18	105.25	19	106.58	104.50	-1	4,397	-0.02%
2023/02/02	6	102.95	8	99.79	105.00	-2	4,184	-0.05%
2023/02/01	1	96.00	0	0.00	95.50	1	3,998	0.03%
2023/01/31	5	94.86	8	92.81	96.30	-3	3,953	-0.08%
2023/01/30	4	91.43	1	91.90	91.90	3	3,902	0.08%
2023/01/17	0	0.00	4	89.15	89.00	-4	3,897	-0.10%
2023/01/16	4	88.73	2	88.45	88.40	2	3,923	0.05%
2023/01/13	3	88.97	3	90.43	88.20	0	3,939	0.00%
2023/01/12	3	90.50	2	91.60	89.60	1	3,947	0.03%
2023/01/11	3	92.90	3	93.00	93.30	0	3,924	0.00%
2023/01/10	8	92.33	7	92.86	93.40	1	3,892	0.03%
2023/01/09	3	90.37	4.4	91.10	89.50	-1.4	3,727	-0.04%
2023/01/06	4.4	85.55	6	86.37	88.60	-1.6	3,600	-0.05%
2023/01/05	1	81.70	1	80.40	80.80	0	3,477	0.00%
2023/01/04	2	80.35	2	81.20	80.60	0	3,541	0.00%
2023/01/03	1	80.00	0	0.00	79.60	1	3,595	0.03%
2022/12/29	0	0.00	1	78.10	78.10	-1	3,719	-0.03%
2022/12/28	1	77.80	0	0.00	77.10	1	3,791	0.03%
2022/12/27	0	0.00	1	80.30	80.80	-1	3,825	-0.03%
2022/12/20	0	0.00	3	80.00	79.70	-3	4,087	-0.07%
2022/12/16	0	0.00	2	87.00	86.20	-2	4,207	-0.05%
2022/12/15	3	88.43	3	88.83	88.20	0	4,227	0.00%
2022/12/14	3	88.00	2	87.70	88.40	1	4,230	0.02%
2022/12/13	1	84.90	0	0.00	84.90	1	4,248	0.02%
2022/12/09	1	88.20	0	0.00	87.60	1	4,276	0.02%
2022/12/07	2	88.70	2	89.40	86.10	0	4,339	0.00%
2022/12/06	4	91.75	1	91.80	89.80	3	4,352	0.07%
2022/12/05	4	95.50	4	95.45	95.10	0	4,360	0.00%
2022/12/02	4	95.08	7	94.97	94.60	-3	4,384	-0.07%
2022/12/01	5	94.36	2	93.85	93.30	3	4,410	0.07%
2022/11/30	1	92.20	1	90.90	92.30	0	4,452	0.00%
2022/11/29	2	90.65	0	0.00	90.10	2	4,488	0.04%
2022/11/28	3	91.53	4	91.63	91.50	-1	4,557	-0.02%
2022/11/25	2	93.00	2	91.95	91.90	0	4,595	0.00%
2022/11/21	2	88.80	0	0.00	88.80	2	4,610	0.04%
2022/11/18	3	90.53	4	90.53	90.00	-1	4,713	-0.02%
2022/11/17	9	92.80	9	92.37	92.00	0	4,669	0.00%
2022/11/16	2	89.65	2	89.70	90.30	0	4,641	0.00%
2022/11/15	2	86.90	2	86.65	88.00	0	4,765	0.00%
2022/11/11	12	89.30	11	87.71	87.00	1	5,577	0.02%
2022/11/10	1	87.70	4	88.73	87.00	-3	5,553	-0.05%
2022/11/09	15	89.35	12	88.40	89.80	3	5,557	0.05%
2022/11/08	5	86.14	5	84.38	83.80	0	5,486	0.00%
2022/11/04	10	80.29	14	79.52	79.30	-4	5,454	-0.07%
2022/11/03	4	83.03	1	83.40	83.10	3	5,415	0.06%
2022/11/02	4	81.43	5	81.56	81.70	-1	5,434	-0.02%
2022/11/01	3	80.57	2	80.15	80.50	1	5,467	0.02%
2022/10/31	1	77.60	0	0.00	77.50	1	5,530	0.02%
2022/10/27	2	77.60	2	78.95	78.80	0	5,736	0.00%
2022/10/13	0	0.00	1	78.20	72.90	-1	6,167	-0.02%
2022/10/12	10	77.43	10	78.31	77.00	0	6,154	0.00%
2022/10/11	1	78.90	1	80.40	78.90	0	6,158	0.00%
2022/10/07	0	0.00	0	88.60	87.60	0	6,231	0.00%
2022/10/06	2	87.35	2	88.60	89.90	0	6,277	0.00%
2022/10/05	0	0.00	1	93.60	90.50	-1	6,227	-0.02%
2022/10/04	1	93.00	0	90.80	91.20	1	6,224	0.02%
2022/10/03	0	0.00	0	89.32	90.00	0	6,259	0.00%
2022/09/30	0	0.00	0	86.00	88.20	0	6,320	0.00%
2022/09/29	0	0.00	2	87.50	86.00	-2	6,368	-0.03%
2022/09/28	2	87.50	2	90.00	85.40	0	6,401	0.00%
2022/09/27	0	0.00	0	92.80	93.30	0	6,397	0.00%
2022/09/26	15	97.50	16	92.64	91.40	-1	6,359	-0.02%
2022/09/21	0	0.00	0	108.00	108.00	0	6,444	0.00%
2022/09/19	10	106.50	10	107.25	106.00	0	6,502	0.00%
2022/09/15	2	111.00	2	109.00	109.50	0	6,619	0.00%
2022/09/14	1	108.00	2	109.00	113.00	-1	6,642	-0.02%
2022/09/12	10	114.50	10	112.50	112.00	0	6,693	0.00%
2022/09/08	11	111.59	10	113.00	113.00	1	6,691	0.01%
2022/09/07	3	109.83	5	109.80	110.00	-2	6,690	-0.03%
2022/09/06	3	117.17	0.4	116.00	114.00	2.6	6,643	0.04%
2022/09/05	0	0.00	1	128.00	126.50	-1	6,632	-0.02%
2022/09/02	1.4	132.29	0	0.00	130.50	1.4	6,630	0.02%
2022/08/31	0	0.00	3	129.50	132.50	-3	6,536	-0.05%
2022/08/30	1	126.50	1	127.50	126.50	0	6,515	0.00%
2022/08/29	0	0.00	2	126.00	126.00	-2	6,545	-0.03%
2022/08/26	1	130.00	0.2	130.50	130.00	0.8	6,551	0.01%
2022/08/25	1.2	130.58	2	131.25	130.00	-0.8	6,565	-0.01%
2022/08/24	1	127.00	0	0.00	125.50	1	6,568	0.02%
2022/08/23	0	0.00	13	128.19	128.50	-13	6,608	-0.20%
2022/08/22	7	135.07	4.1	135.54	132.00	2.9	6,710	0.04%
2022/08/19	41	143.99	23	143.50	139.00	18	6,722	0.27%
2022/08/18	6	135.92	14	130.89	138.50	-8	6,325	-0.13%
2022/08/17	6	125.58	5	127.50	126.00	1	6,320	0.02%
2022/08/16	5	124.50	7	125.64	124.50	-2	6,369	-0.03%
2022/08/12	15	115.33	16	115.00	117.50	-1	6,581	-0.02%
2022/08/11	2	111.50	1	109.50	109.50	1	6,634	0.02%
2022/08/09	5	110.50	5	112.50	113.00	0	7,051	0.00%
2022/08/08	11	114.50	11	111.82	115.00	0	7,097	0.00%
2022/08/05	6	113.92	3	113.00	113.00	3	7,111	0.04%
2022/08/04	17	111.97	17	112.97	113.00	0	7,201	0.00%
2022/08/03	2	120.75	0	0.00	117.00	2	7,505	0.03%
2022/08/02	12	124.17	10	124.50	126.00	2	7,568	0.03%
2022/08/01	1	126.00	2	125.75	127.50	-1	7,579	-0.01%
2022/07/29	2	126.00	2	126.50	124.50	0	7,605	0.00%
2022/07/28	17	128.82	16	127.03	125.00	1	7,722	0.01%
2022/07/27	1	121.00	1	123.50	128.00	0	7,720	0.00%
2022/07/26	12	129.83	12	127.00	128.00	0	7,765	0.00%
2022/07/25	11	132.27	11	133.18	132.00	0	7,825	0.00%
2022/07/22	0	0.00	1	134.50	135.00	-1	7,858	-0.01%
2022/07/21	12	130.50	13	129.46	131.50	-1	7,850	-0.01%
2022/07/20	1	124.50	1	126.00	123.50	0	7,768	0.00%
2022/07/19	8	120.69	9	121.00	120.00	-1	7,765	-0.01%
2022/07/18	10	121.00	12	120.58	120.50	-2	7,815	-0.03%
2022/07/15	13	119.46	11	120.18	120.50	2	7,774	0.03%
2022/07/14	17	115.53	23	111.37	116.00	-6	7,705	-0.08%
2022/07/12	1	108.00	1	107.50	106.00	0	7,685	0.00%
2022/07/11	17	113.76	16	112.00	113.50	1	7,697	0.01%
2022/07/08	13	113.23	13	114.65	115.50	0	7,672	0.00%
2022/07/07	5	106.30	5	111.30	111.50	0	7,631	0.00%
2022/07/06	21	116.98	20	114.00	108.00	1	7,596	0.01%
2022/07/05	13	124.46	11	119.41	118.00	2	7,600	0.03%
2022/07/04	10	123.50	10	124.00	122.00	0	7,592	0.00%
2022/07/01	15	134.67	10	122.50	123.50	5	7,623	0.07%
2022/06/30	23	139.67	21	136.19	135.50	2	7,573	0.03%
2022/06/29	4	142.38	4	144.38	146.00	0	7,543	0.00%
2022/06/28	0	0.00	3	144.00	142.50	-3	7,576	-0.04%
2022/06/27	16	146.53	14	143.15	146.00	2	7,637	0.03%
2022/06/24	10	136.00	10	136.50	137.00	0	7,733	0.00%
2022/06/23	5	135.50	5	136.90	134.50	0	7,808	0.00%
2022/06/22	1	138.00	0	0.00	134.50	1	7,990	0.01%
2022/06/21	15	142.20	14	142.68	144.50	1	8,268	0.01%
2022/06/17	1	145.00	1	149.00	153.00	0	8,431	0.00%
2022/06/16	0	0.00	2	152.75	150.50	-2	8,501	-0.02%
2022/06/15	1	158.50	1	156.50	156.50	0	8,745	0.00%
2022/06/14	7	158.00	7	160.36	160.00	0	8,791	0.00%
2022/06/13	1	166.00	1	162.50	162.50	0	8,771	0.00%
2022/06/10	3	169.67	3	171.00	172.00	0	8,855	0.00%
2022/06/09	0	0.00	2	171.50	172.50	-2	8,858	-0.02%
2022/06/08	5	172.40	3	173.00	171.50	2	8,880	0.02%
2022/06/07	14	171.82	16	171.28	173.50	-2	8,855	-0.02%
2022/06/06	5	172.70	6	172.08	169.50	-1	8,830	-0.01%
2022/06/02	2	176.00	1	176.00	173.00	1	8,881	0.01%
2022/06/01	21	178.98	24	180.69	178.50	-3	8,867	-0.03%
2022/05/31	5	176.50	6	178.25	176.00	-1	8,901	-0.01%
2022/05/30	14	179.28	8.2	182.16	177.00	5.8	8,856	0.07%
2022/05/27	17.2	175.14	25	174.20	177.00	-7.8	8,702	-0.09%
2022/05/26	10	169.30	9	170.22	168.50	1	8,518	0.01%
2022/05/25	13	168.46	15	168.43	170.00	-2	8,405	-0.02%
2022/05/24	7	162.21	7	162.79	160.00	0	8,156	0.00%
2022/05/23	25	167.56	21	166.38	163.50	4	8,088	0.05%
2022/05/20	33	170.08	31	170.84	169.00	2	8,008	0.02%
2022/05/19	17	164.06	19	164.08	166.50	-2	7,751	-0.03%
2022/05/18	30	167.45	26	168.46	168.00	4	7,625	0.05%
2022/05/17	6	163.08	10	159.95	168.50	-4	7,429	-0.05%
2022/05/16	29.2	156.45	29	155.57	153.50	0.2	7,359	0.00%
2022/05/13	21	154.86	22	155.02	155.50	-1	7,322	-0.01%
2022/05/12	22	155.45	23	155.15	151.00	-1	7,353	-0.01%
2022/05/11	30	155.05	36	155.68	157.00	-6	7,302	-0.08%
2022/05/10	16	146.09	16	142.94	151.50	0	7,123	0.00%
2022/05/09	1	141.50	3	142.83	138.00	-2	7,080	-0.03%
2022/05/06	12	145.63	8	146.06	147.00	4	7,092	0.06%
2022/05/05	30	149.93	34	149.96	151.50	-4	7,074	-0.06%
2022/05/04	30	141.47	27	142.07	143.00	3	6,987	0.04%
2022/05/03	10	136.80	24	137.65	143.00	-14	7,039	-0.20%
2022/04/29	20	135.48	13	135.19	132.00	7	7,116	0.10%
2022/04/28	1	128.50	1	132.00	130.50	0	7,141	0.00%
2022/04/27	0	0.00	1	124.00	132.50	-1	7,184	-0.01%
2022/04/26	12	133.92	16	133.84	132.00	-4	7,250	-0.06%
2022/04/25	10	134.20	12	136.13	133.00	-2	7,405	-0.03%
2022/04/22	10	142.45	6	140.50	140.50	4	7,538	0.05%
2022/04/21	4	151.25	2	154.50	151.50	2	7,636	0.03%
2022/04/19	1	150.50	0.1	152.00	148.50	0.9	7,994	0.01%
2022/04/15	7	156.57	3	154.83	154.50	4	8,436	0.05%
2022/04/14	5	162.90	6	165.67	165.50	-1	8,440	-0.01%
2022/04/13	2	160.50	6	162.08	163.00	-4	8,457	-0.05%
2022/04/12	2	159.00	2	162.25	161.00	0	8,545	0.00%
2022/04/11	6.1	160.53	19	163.63	159.00	-12.9	8,611	-0.15%
2022/04/08	11	172.00	0	0.00	173.00	11	8,645	0.13%
2022/04/07	5.2	171.73	1	177.50	169.00	4.2	8,653	0.05%
2022/04/06	8	176.69	5	176.10	177.00	3	8,688	0.03%
2022/04/01	3	180.00	2	181.00	183.00	1	8,726	0.01%
2022/03/31	4	185.25	3	186.17	185.50	1	8,824	0.01%
2022/03/30	11	187.18	8	191.50	185.00	3	8,982	0.03%
2022/03/29	8	187.81	10	190.30	187.50	-2	8,935	-0.02%
2022/03/28	10	181.95	17	181.32	187.00	-7	8,847	-0.08%
2022/03/25	29	188.74	24	189.75	187.00	5	8,859	0.06%
2022/03/24	39	190.35	19	190.55	191.50	20	8,871	0.23%
2022/03/23	6	186.50	8	184.19	185.00	-2	8,770	-0.02%
2022/03/22	0	0.00	1	176.00	176.00	-1	8,808	-0.01%
2022/03/21	9	174.61	2	172.00	173.50	7	8,875	0.08%
2022/03/18	22	168.52	9	166.94	172.50	13	8,872	0.15%
2022/03/17	3	158.50	2.5	157.00	164.00	0.5	8,750	0.01%
2022/03/16	20	151.00	20	151.75	149.50	0	8,824	0.00%
2022/03/15	0.2	152.00	0	0.00	150.50	0.2	8,942	0.00%
2022/03/11	1	167.00	2	172.75	167.50	-1	9,130	-0.01%
2022/03/10	3	169.83	3	169.67	167.50	0	9,201	0.00%
2022/03/09	1	164.00	1	168.00	163.00	0	9,314	0.00%
2022/03/08	4.2	169.43	20	171.03	162.50	-15.8	9,507	-0.17%
2022/03/07	2	181.50	4	186.88	178.00	-2	9,581	-0.02%
2022/03/04	2	198.50	5.3	194.74	194.00	-3.3	9,655	-0.03%
2022/03/03	8	190.31	3	189.33	187.00	5	9,664	0.05%
2022/03/02	0	185.00	0.5	185.00	192.00	-0.5	9,761	0.00%
2022/03/01	0	0.00	0	190.00	190.50	0	9,832	0.00%
2022/02/25	4	187.75	5	188.40	186.50	-1	9,980	-0.01%
2022/02/24	4.2	188.40	2	193.50	184.00	2.2	10,018	0.02%
2022/02/23	2	192.25	2	192.25	196.50	0	10,142	0.00%
2022/02/22	2	190.01	2.1	193.01	187.50	0	10,248	0.00%
2022/02/21	3	194.67	3	196.50	197.50	0	10,559	0.00%
2022/02/18	3	195.33	1.1	196.50	194.50	2	10,631	0.02%
2022/02/17	3.1	196.09	3	197.17	196.00	0.1	10,866	0.00%
2022/02/16	2	197.00	2	199.75	197.50	0	11,277	0.00%
2022/02/15	3.1	195.82	5	196.00	190.50	-1.9	11,642	-0.02%
2022/02/14	8	194.50	2	194.75	192.00	6	11,939	0.05%
2022/02/11	5	209.30	20	204.60	209.50	-15	11,991	-0.13%
2022/02/10	18	204.03	21	206.26	202.00	-3	11,994	-0.03%
2022/02/09	3	200.83	2.1	199.76	199.50	1	11,818	0.01%
2022/02/08	41	190.20	14	191.36	193.50	27	11,875	0.23%
2022/02/07	1	182.00	1	184.00	190.00	0	11,956	0.00%
2022/01/26	1	184.50	1	182.00	182.00	0	12,215	0.00%
2022/01/25	6.1	186.89	5	185.40	183.50	1.1	12,567	0.01%
2022/01/24	0	0.00	1	189.50	190.00	-1	12,528	-0.01%
2022/01/21	4.2	190.15	2	186.98	182.50	2.2	12,701	0.02%
2022/01/20	3	195.17	3	195.01	197.00	0	13,096	0.00%
2022/01/19	0	0.00	2	198.52	195.00	-2	13,492	-0.01%
2022/01/18	4	208.38	5	205.90	203.00	-1	13,717	-0.01%
2022/01/17	5	204.80	1	201.00	209.50	4	14,109	0.03%
2022/01/14	3	198.33	1	194.00	202.00	2	14,300	0.01%
2022/01/13	24	192.40	26	195.29	198.50	-2	14,385	-0.01%
2022/01/12	5	213.96	6	207.92	203.50	-1	14,349	-0.01%
2022/01/11	10	208.75	13.3	211.26	213.00	-3.3	14,600	-0.02%
2022/01/10	18.5	212.20	29.3	213.57	211.50	-10.9	14,675	-0.07%
2022/01/07	10.1	250.76	9.7	240.54	232.00	0.4	14,508	0.00%
2022/01/06	5	255.70	5	256.70	257.50	0	14,667	0.00%
2022/01/05	20	262.55	6	261.50	261.00	14	14,865	0.09%
2022/01/04	2	267.25	3	260.17	270.00	-1	15,002	-0.01%
2022/01/03	4	260.88	4	262.13	256.00	0	15,228	0.00%
2021/12/30	9	252.67	5	254.50	255.00	4	15,153	0.03%
2021/12/29	10	247.65	10.1	248.11	252.00	-0.1	15,132	0.00%
2021/12/28	8.1	251.81	8	253.69	252.00	0.1	15,073	0.00%
2021/12/27	29	255.60	14.2	253.31	251.00	14.9	15,018	0.10%
2021/12/24	11.2	266.99	10	267.80	262.50	1.1	14,925	0.01%
2021/12/23	5	265.30	5	267.60	263.00	0	14,687	0.00%
2021/12/22	2	268.00	1	270.00	264.00	1	14,658	0.01%
2021/12/21	7	267.21	8	268.81	268.00	-1	14,602	-0.01%
2021/12/20	16	273.59	11	273.50	262.00	5	14,469	0.03%
2021/12/17	11	280.91	10	275.10	273.50	1	14,228	0.01%
2021/12/16	14	276.54	19.2	284.55	292.50	-5.2	14,218	-0.04%
2021/12/15	9	262.22	8.4	263.63	266.00	0.6	14,045	0.00%
2021/12/14	10.4	257.12	12	257.92	260.00	-1.7	14,241	-0.01%
2021/12/13	10	273.45	3	262.67	263.50	7	14,216	0.05%
2021/12/10	13	262.12	29	266.38	271.00	-16	14,180	-0.11%
2021/12/09	20.3	263.16	18	265.06	260.00	2.3	14,208	0.02%
2021/12/08	7	260.58	7	262.14	258.00	0	14,218	0.00%
2021/12/07	7	252.23	8	252.25	254.50	-1	14,244	-0.01%
2021/12/06	0	0.00	1	238.50	248.00	-1	14,332	-0.01%
2021/12/03	10	237.65	14	238.21	245.50	-4	14,692	-0.03%
2021/12/02	18	233.08	20	235.58	231.50	-2	14,818	-0.01%
2021/12/01	20	233.90	16	228.34	227.00	4	15,225	0.03%
2021/11/30	23	248.13	20	249.48	242.00	3	15,846	0.02%
2021/11/29	39	244.32	34	244.69	249.50	5	16,507	0.03%
2021/11/26	5	239.40	5.2	246.19	236.50	-0.2	16,869	0.00%
2021/11/25	15	257.70	11	249.37	246.50	4	16,838	0.02%
2021/11/24	16	259.13	16.1	260.02	262.50	-0.1	16,787	0.00%
2021/11/23	3	256.33	8.1	256.18	255.00	-5.1	16,938	-0.03%
2021/11/22	7.1	260.14	7.7	261.25	262.00	-0.6	16,965	0.00%
2021/11/19	8.6	253.07	9	251.78	250.00	-0.4	16,986	0.00%
2021/11/18	15.1	257.81	13.3	258.44	252.50	1.8	17,201	0.01%
2021/11/17	10.3	245.49	9.1	247.30	247.00	1.2	17,087	0.01%
2021/11/16	7.1	249.21	5.1	246.44	242.50	2	17,214	0.01%
2021/11/15	21.1	263.50	13	274.45	251.50	8.1	17,306	0.05%
2021/11/12	34	269.84	33	269.33	267.00	1	17,396	0.01%
2021/11/11	11.1	246.51	16	248.03	256.50	-5	17,405	-0.03%
2021/11/10	3.4	231.84	1	217.50	233.50	2.4	17,389	0.01%
2021/11/09	7	217.14	9	219.94	218.50	-2	17,384	-0.01%
2021/11/08	6	215.33	5.1	218.06	213.50	0.9	17,422	0.01%
2021/11/05	6	220.17	3.1	220.11	223.50	2.9	17,532	0.02%
2021/11/04	16	225.09	15	217.33	216.50	1	17,577	0.01%
2021/11/03	25	229.38	27.1	227.29	227.50	-2.1	17,627	-0.01%
2021/11/02	21	246.93	24	238.54	225.50	-3	17,412	-0.02%
2021/11/01	3	231.17	9	231.56	237.50	-6	17,261	-0.03%
2021/10/29	30	223.12	28.1	223.15	216.00	1.9	17,281	0.01%
2021/10/28	17	225.50	15	225.46	221.00	2	17,126	0.01%
2021/10/27	14	209.00	14	209.54	220.00	0	16,684	0.00%
2021/10/26	33	202.17	42.2	203.23	209.00	-9.2	16,340	-0.06%
2021/10/25	62	194.04	56	194.82	190.00	6	16,169	0.04%
2021/10/22	25	183.36	44	184.74	189.00	-19	15,823	-0.12%
2021/10/21	13	176.77	8	177.56	172.00	5	15,956	0.03%
2021/10/20	7	176.57	13	178.27	181.50	-6	15,725	-0.04%
2021/10/19	33	174.56	45.5	176.39	175.00	-12.5	15,928	-0.08%
2021/10/18	49.1	166.94	48	166.92	170.00	1.1	15,604	0.01%
2021/10/15	8	155.94	7	157.07	158.50	1	15,388	0.01%
2021/10/14	2	151.75	5	153.70	154.00	-3	15,481	-0.02%
2021/10/13	21	162.17	17.5	160.94	153.00	3.5	15,368	0.02%
2021/10/12	19.5	167.82	19	168.37	169.50	0.5	15,166	0.00%
2021/10/08	24	166.79	22	167.50	167.50	2	14,925	0.01%
2021/10/05	0	0.00	0.1	131.50	142.50	-0.1	14,695	0.00%
2021/10/01	0	0.00	0.3	146.00	141.00	-0.3	14,740	0.00%
2021/09/30	0	0.00	6	154.00	156.00	-6	14,707	-0.04%
2021/09/29	0.2	153.00	2.3	155.34	152.00	-2.1	14,736	-0.01%
2021/09/24	5.4	172.74	8	171.69	174.00	-2.6	15,356	-0.02%
2021/09/23	16	169.81	13.1	170.07	170.00	2.9	15,596	0.02%
2021/09/22	17.5	164.23	25	164.92	164.00	-7.6	15,668	-0.05%
2021/09/17	31	169.06	26.6	168.78	169.00	4.4	15,866	0.03%
2021/09/16	4.4	164.06	6	164.42	163.00	-1.6	15,765	-0.01%
2021/09/15	8	160.00	6	160.00	162.00	2	15,751	0.01%
2021/09/14	6	164.42	8.4	164.69	164.50	-2.4	15,986	-0.01%
2021/09/13	20	162.05	16.6	162.49	160.00	3.4	15,957	0.02%
2021/09/10	26	161.33	27	161.44	159.00	-1	15,928	-0.01%
2021/09/09	16.2	157.05	32	158.27	162.00	-15.8	16,123	-0.10%
2021/09/08	39	155.28	29	155.60	152.50	10	16,058	0.06%
2021/09/07	24.3	170.98	7	169.36	162.00	17.3	15,727	0.11%
2021/09/06	68	179.72	50	180.02	180.00	18	15,644	0.12%
2021/09/03	40	174.98	51.1	175.89	180.00	-11.1	15,399	-0.07%
2021/09/02	50.1	170.16	43.4	169.99	164.00	6.7	14,729	0.05%
2021/09/01	44.5	163.44	46.3	164.90	169.50	-1.8	14,456	-0.01%
2021/08/31	17	154.50	24	152.02	154.50	-7	14,267	-0.05%
2021/08/30	11	150.45	6	150.33	150.00	5	14,351	0.03%
2021/08/27	27	153.70	29.1	154.93	151.00	-2.1	14,564	-0.01%
2021/08/26	5	151.20	10.1	151.60	151.00	-5.1	14,596	-0.03%
2021/08/25	16	150.00	21	148.31	149.00	-5	14,735	-0.03%
2021/08/24	26.1	151.03	44	151.91	148.50	-17.9	14,791	-0.12%
2021/08/23	10	141.00	12	143.92	146.50	-2	14,520	-0.01%
2021/08/20	20	133.03	21	134.19	137.50	-1	14,301	-0.01%
2021/08/19	21	135.10	18	136.33	129.00	3	14,052	0.02%
2021/08/18	77	130.18	83	130.68	137.00	-6	13,721	-0.04%
2021/08/17	27	135.06	20	136.65	131.00	7	13,199	0.05%
2021/08/16	27	131.91	25	132.76	132.50	2	12,715	0.02%
2021/08/13	2	134.75	5	134.00	127.00	-3	12,375	-0.02%
2021/08/12	9	140.00	10.2	139.53	141.00	-1.2	12,249	-0.01%
2021/08/11	3	138.33	4	141.00	136.50	-1	12,149	-0.01%
2021/08/10	19	145.47	9	146.56	151.50	10	11,985	0.08%
2021/08/09	28.3	156.98	11	157.00	151.50	17.3	11,807	0.15%
2021/08/06	9	167.72	9.1	167.55	168.00	-0.1	11,653	0.00%
2021/08/05	16	169.38	15.9	172.21	166.00	0.1	11,577	0.00%
2021/08/04	20.1	167.28	10	167.45	167.00	10.1	11,345	0.09%
2021/08/03	21	170.71	20	170.88	170.00	1	11,247	0.01%
2021/08/02	6.1	159.92	0	0.00	160.50	6.1	11,043	0.06%
2021/07/30	3.1	165.53	13	167.15	160.50	-9.9	10,997	-0.09%
2021/07/29	35	161.03	33	161.52	165.50	2	10,898	0.02%
2021/07/28	26	158.23	19	156.47	156.00	7	10,689	0.07%
2021/07/27	22.2	179.34	29.1	178.34	167.00	-6.9	10,490	-0.07%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	46.2	165.31	38	164.93	168.50	8.2	10,025	0.08%
2021/07/22	6	150.42	18.1	155.58	159.50	-12.1	9,615	-0.13%
2021/07/21	23.1	148.07	20	147.73	145.00	3.1	9,548	0.03%
2021/07/20	34	147.12	45.9	148.44	144.50	-11.9	9,467	-0.13%
2021/07/19	14	146.75	2	151.00	146.50	12	9,284	0.13%
2021/07/16	2	154.75	12	153.63	156.00	-10	9,194	-0.11%
2021/07/15	2	145.50	4	147.38	153.50	-2	9,212	-0.02%
2021/07/14	3	134.00	0	0.00	140.00	3	9,226	0.03%
2021/07/13	4	142.00	1	155.57	138.00	3	9,226	0.03%
2021/07/12	3	154.50	4.5	160.56	153.00	-1.5	9,215	-0.02%
2021/07/09	4.9	160.89	2	166.74	159.00	2.9	9,217	0.03%
2021/07/08	2.4	159.68	5.5	153.41	160.50	-3.1	9,254	-0.03%
2021/07/07	0.5	147.00	1.6	148.38	146.00	-1.1	9,241	-0.01%
2021/07/06	0.5	145.15	2.3	146.02	145.00	-1.8	9,311	-0.02%
2021/07/05	2.3	142.67	4	142.63	140.00	-1.8	9,385	-0.02%
2021/07/02	37	142.68	35.2	142.70	141.00	1.8	9,477	0.02%
2021/07/01	50.3	141.83	42	142.40	140.00	8.3	9,301	0.09%
2021/06/30	24.1	137.67	19	139.32	140.50	5.1	9,048	0.06%
2021/06/29	11	122.18	18	121.81	128.00	-7	8,931	-0.08%
2021/06/28	11	116.00	18	113.81	116.50	-7	8,770	-0.08%
2021/06/25	21	105.64	18	106.86	111.00	3	8,774	0.03%
2021/06/24	11.2	100.42	3	100.97	101.00	8.2	8,620	0.10%
2021/06/23	20	103.07	18	104.02	102.00	2	8,598	0.02%
2021/06/22	3	99.57	6	100.42	99.80	-3	8,274	-0.04%
2021/06/21	8	98.40	12	100.71	96.10	-4	8,138	-0.05%
2021/06/18	21	100.23	8	101.73	100.50	13	8,075	0.16%
2021/06/17	6	92.58	14.1	94.34	96.50	-8.1	7,867	-0.10%
2021/06/16	9	89.39	2	90.15	87.80	7	7,737	0.09%
2021/06/15	9	88.40	9	88.99	89.70	0	7,709	0.00%
2021/06/11	14	90.79	20	93.79	89.30	-6	7,837	-0.08%
2021/06/10	5	88.76	6	89.22	88.40	-1	7,599	-0.01%
2021/06/09	25.1	88.37	12.2	89.46	87.90	12.9	7,700	0.17%
2021/06/08	0.2	86.80	68	87.71	88.90	-67.8	7,292	-0.93%
2021/06/07	2	81.15	4	82.35	80.90	-2	6,987	-0.03%
2021/06/04	29	81.18	28	81.24	80.60	1	6,884	0.01%
2021/06/03	25	79.94	43	81.02	82.30	-18	6,633	-0.27%
2021/06/02	19	75.33	15	75.85	74.90	4	6,278	0.06%
2021/06/01	2	73.95	2	73.85	74.00	0	6,037	0.00%
2021/05/31	14	65.41	92	65.42	68.20	-78	5,770	-1.35%
2021/05/27	1	58.50	1	59.20	58.90	0	5,663	0.00%
2021/05/26	6	59.22	0	0.00	59.40	6	5,684	0.11%
2021/05/25	3	59.73	7	58.29	60.80	-4	5,716	-0.07%
2021/05/24	0	0.00	1	56.50	56.50	-1	5,820	-0.02%
2021/05/21	1	54.80	0	0.00	54.90	1	5,826	0.02%
2021/05/20	25	54.04	0	0.00	53.70	25	5,894	0.42%
2021/05/19	17	54.74	54	56.50	57.60	-37	6,026	-0.61%
2021/05/18	7	53.14	59	54.03	54.50	-52	6,045	-0.86%
2021/05/17	10	50.33	4	52.80	49.60	6	6,017	0.10%
2021/05/14	20	56.72	46	57.68	53.70	-26	5,987	-0.43%
2021/05/13	23	53.49	59	55.39	55.50	-36	5,995	-0.60%
2021/05/12	34	53.29	43	54.45	53.60	-9	5,945	-0.15%
2021/05/11	22	57.05	19	57.26	55.20	3	5,877	0.05%
2021/05/10	6	61.88	0	0.00	60.10	6	5,864	0.10%
2021/05/07	38	63.50	54	64.66	62.00	-16	5,907	-0.27%
2021/05/06	19	62.12	23	62.97	62.20	-4	5,851	-0.07%
2021/05/05	7	59.79	3	61.10	58.00	4	5,795	0.07%
2021/05/04	11	60.13	2	64.70	60.10	9	5,823	0.15%
2021/05/03	87	65.87	9	67.48	63.10	78	5,822	1.34%
2021/04/29	51	69.16	14	69.98	69.50	37	5,824	0.64%
2021/04/28	67	69.09	0	0.00	68.80	67	5,763	1.16%
2021/04/27	0	0.00	21	68.85	69.50	-21	5,748	-0.37%
2021/04/26	1	69.70	0	0.00	69.00	1	5,698	0.02%
2021/04/23	5	67.28	201	67.54	69.10	-196	5,659	-3.46%	大賣/鉅額交易
2021/04/22	2	68.10	2	67.40	66.10	0	5,610	0.00%
2021/04/21	10	70.04	5	70.60	69.00	5	5,564	0.09%
2021/04/20	0	0.00	2	68.50	71.20	-2	5,487	-0.04%
2021/04/19	5	67.74	2	68.10	67.50	3	5,445	0.06%
2021/04/16	10	71.64	0	0.00	69.90	10	5,387	0.19%
2021/04/15	4	71.15	81	70.29	72.90	-77	5,324	-1.45%
2021/04/14	2	65.40	43	68.05	68.00	-41	5,275	-0.78%
2021/04/13	34	71.96	0	0.00	70.60	34	5,220	0.65%
2021/04/12	49	72.83	31	74.45	72.00	18	5,177	0.35%
2021/04/09	66	74.45	143	76.30	74.10	-77	5,086	-1.51%	大賣/
2021/04/08	16	83.26	12	84.13	81.40	4	4,971	0.08%
2021/04/07	27	78.51	10	79.73	79.90	17	4,829	0.35%
2021/04/06	2	78.00	4	77.55	80.20	-2	4,782	-0.04%
2021/04/01	3	74.73	9	75.87	75.00	-6	4,653	-0.13%
2021/03/31	19	73.56	0	0.00	73.10	19	4,489	0.42%
2021/03/30	5	75.00	0.2	70.90	74.10	4.8	4,352	0.11%
2021/03/29	1	69.20	2	68.40	69.50	-1	4,059	-0.02%
2021/03/26	0	0.00	8	67.51	68.60	-8	4,028	-0.20%
2021/03/25	6	67.22	5	67.50	67.00	1	3,971	0.03%
2021/03/24	1	66.50	0	0.00	66.80	1	3,934	0.03%
2021/03/23	41	66.63	8	66.18	67.00	33	3,902	0.85%
2021/03/22	2	69.05	2.1	70.54	68.50	-0.1	3,792	0.00%
2021/03/19	6	63.28	8	63.68	65.00	-2	3,659	-0.05%
2021/03/18	9	64.46	14	64.27	64.10	-5	3,666	-0.14%
2021/03/17	59.3	64.43	8	64.33	62.90	51.3	3,640	1.41%
2021/03/16	5	65.01	5	66.60	69.50	0	3,485	0.00%
2021/03/15	13	61.32	10	61.60	63.20	3	3,419	0.09%
2021/03/12	5	56.32	4	57.03	57.50	1	3,191	0.03%
2021/03/11	1	54.00	0	0.00	55.80	1	3,087	0.03%
2021/03/10	16	54.69	14	55.24	54.70	2	3,068	0.07%
2021/03/09	11	49.67	6	52.10	52.60	5	2,985	0.17%
2021/03/08	4	49.83	2	51.20	49.85	2	2,942	0.07%
2021/03/04	2	49.60	0	0.00	49.60	2	2,923	0.07%
2021/03/03	0	0.00	30	49.06	49.75	-30	2,921	-1.03%
2021/03/02	2	50.40	5	51.48	50.50	-3	2,907	-0.10%
2021/02/26	13	51.85	0	0.00	52.00	13	2,928	0.44%
2021/02/25	46	53.65	0	0.00	54.30	46	3,022	1.52%
2021/02/24	62	53.81	26	53.54	53.80	36	3,045	1.18%
2021/02/23	13	50.38	13	50.73	50.90	0	2,869	0.00%
2021/02/22	148	51.62	0	0.00	51.70	148	2,844	5.20%	大買/鉅額交易
2021/02/19	5	49.26	1	50.90	51.00	4	2,787	0.14%
2021/02/18	8	43.68	1	48.00	48.00	7	2,634	0.27%
2021/02/17	10	41.68	0	0.00	43.65	10	2,576	0.39%
2021/02/04	69	41.45	1	40.75	40.45	68	2,606	2.61%
2021/02/02	31	41.42	4	41.60	41.45	27	2,709	1.00%
2021/02/01	1	41.80	0	0.00	41.30	1	2,788	0.04%
2021/01/29	2	44.90	1	44.35	43.85	1	2,757	0.04%
2021/01/26	5	44.00	5	43.25	43.80	0	2,622	0.00%
2021/01/25	2	41.50	0	0.00	43.65	2	2,572	0.08%
2021/01/22	2	42.45	2	39.80	42.50	0	2,522	0.00%
2021/01/07	0	0.00	1	41.70	41.80	-1	2,354	-0.04%
2021/01/04	1	41.90	1	42.35	42.50	0	2,272	0.00%
2020/12/29	0	0.00	11	41.51	42.00	-11	2,228	-0.49%
2020/12/24	1	41.45	1	41.65	41.85	0	2,176	0.00%
2020/12/23	3	40.85	5	40.29	41.30	-2	2,160	-0.09%
2020/12/22	6	39.78	14	39.76	39.30	-8	2,140	-0.37%
2020/12/17	6	43.50	1	42.70	43.50	5	2,037	0.25%
2020/12/16	0	0.00	2	44.20	43.45	-2	2,015	-0.10%
2020/12/15	6	44.01	1	44.20	42.50	5	1,976	0.25%
2020/12/14	14	44.44	3	43.35	45.00	11	1,915	0.57%
2020/12/11	9	44.37	11	44.30	43.50	-2	1,798	-0.11%
2020/12/10	13	44.11	6	44.66	44.00	7	1,692	0.41%
2020/12/09	0	0.00	3.3	40.90	41.95	-3.3	1,511	-0.22%
2020/12/08	0	0.00	5	39.42	40.10	-5	1,412	-0.35%
2020/12/04	1	39.80	0	0.00	39.15	1	1,359	0.07%
2020/11/30	2	39.28	0	0.00	39.35	2	1,283	0.16%
2020/11/25	0	0.00	2	37.80	38.00	-2	1,220	-0.16%
2020/11/24	13	39.85	12	39.41	39.00	1	1,171	0.09%
2020/11/23	0	0.00	1	38.60	38.60	-1	1,040	-0.10%
2020/11/18	0	0.00	1	34.85	34.20	-1	956	-0.10%
2020/11/17	0	0.00	12	35.07	35.45	-12	923	-1.30%
2020/11/16	1	35.00	0	0.00	35.00	1	873	0.11%
2020/11/12	0	0.00	2	33.75	34.40	-2	769	-0.26%
2020/11/11	6	33.90	5	33.88	33.90	1	733	0.14%
2020/11/10	15	33.03	1	33.40	32.85	14	686	2.04%
2020/11/09	0	0.00	15	32.03	32.70	-15	548	-2.73%
2020/11/06	11	29.87	2	30.00	30.10	9	458	1.96%
2020/11/03	0	0.00	0.4	29.00	28.85	-0.4	436	-0.08%
2020/11/02	1	27.85	0	0.00	27.85	1	436	0.23%
2020/10/21	0	0.00	3	29.60	29.75	-3	409	-0.73%
2020/10/05	0	0.00	2	30.00	29.40	-2	399	-0.50%
2020/09/25	0	0.00	0.3	28.85	28.85	-0.3	440	-0.06%
2020/09/24	0	0.00	6	29.40	29.40	-6	460	-1.30%
2020/09/23	0	0.00	1	29.70	29.80	-1	468	-0.21%
2020/09/15	4	28.85	0	0.00	28.80	4	459	0.87%
2020/09/09	3	28.77	0	0.00	29.25	3	451	0.66%
2020/09/04	2	29.23	1	30.00	30.30	1	443	0.23%
2020/09/03	0	0.00	1	30.50	29.60	-1	435	-0.23%
2020/08/27	2	28.15	0	0.00	28.15	2	400	0.50%
2020/08/26	0	0.00	1	27.70	28.25	-1	392	-0.25%
2020/08/25	3	27.45	1	27.30	27.50	2	369	0.54%
2020/08/21	0	0.00	11	24.50	25.60	-11	339	-3.24%
2020/08/17	0	0.00	4	25.85	25.85	-4	378	-1.06%
2020/08/14	11	26.05	0	0.00	25.70	11	375	2.93%
2020/07/16	0	0.00	4	25.45	25.15	-4	477	-0.84%
2020/07/09	2	26.10	0	0.00	25.65	2	482	0.41%
2020/07/06	0	0.00	2	25.60	26.20	-2	461	-0.43%
2020/07/03	7	25.50	0	0.00	25.20	7	444	1.58%
2020/06/19	2	23.85	0	0.00	24.00	2	414	0.48%
2020/06/12	0	0.00	7	22.90	23.00	-7	489	-1.43%
2020/05/29	0	0.00	1	22.85	23.00	-1	551	-0.18%
2020/05/25	1	23.00	0	0.00	23.95	1	510	0.20%
2020/05/20	0	0.00	2	21.85	22.05	-2	493	-0.41%
2020/05/19	0	0.00	29	21.75	21.60	-29	490	-5.91%
2020/05/13	8	23.00	0	0.00	23.05	8	469	1.70%
2020/05/12	0	0.00	1	22.60	23.35	-1	464	-0.22%
2020/05/06	1	21.40	1	21.50	21.25	0	405	0.00%
2020/04/28	1	21.80	1	21.75	21.75	0	410	0.00%
2020/04/24	4	21.38	4	21.59	21.50	0	412	0.00%
2020/04/23	1	21.15	2	21.68	21.65	-1	410	-0.24%
2020/04/22	2	21.13	2	21.20	21.30	0	409	0.00%
2020/04/21	1	21.45	0	0.00	21.35	1	406	0.25%
2020/04/20	0	0.00	1	21.75	22.10	-1	399	-0.25%
2020/04/16	1	21.00	2	21.45	21.35	-1	389	-0.26%
2020/03/27	2	19.30	0	0.00	19.30	2	404	0.49%
2020/03/20	0	0.00	1	16.30	16.95	-1	379	-0.26%
2020/03/18	3	17.20	0	0.00	17.15	3	348	0.86%
2020/03/17	1	15.60	1	16.60	16.15	0	326	0.00%
2020/03/13	0	0.00	15	19.00	19.10	-15	286	-5.24%
2020/03/11	0	0.00	1	23.40	23.40	-1	273	-0.37%
2020/03/03	0	0.00	7	24.65	24.30	-7	288	-2.42%
2020/02/04	3	26.35	0	0.00	26.35	3	293	1.02%
2020/01/16	1	29.85	0	0.00	29.80	1	291	0.34%
2020/01/03	0	0.00	4	30.38	30.15	-4	291	-1.37%
2020/01/02	5	30.85	0	0.00	30.85	5	289	1.73%
2019/12/31	10	30.50	0	0.00	30.50	10	289	3.46%
2019/12/26	21	30.97	0	0.00	31.05	21	288	7.29%
2019/12/12	1	29.85	19	30.00	29.85	-18	325	-5.53%
2019/12/11	3	30.25	0	0.00	30.05	3	316	0.95%
2019/12/06	1	30.90	0	0.00	30.90	1	321	0.31%
2019/12/05	19	30.07	2	30.70	31.50	17	316	5.37%
2019/11/11	1	29.70	0	0.00	29.50	1	513	0.19%
2019/11/07	0	0.00	8	30.61	30.35	-8	510	-1.57%
2019/11/06	3	30.93	0	0.00	30.85	3	507	0.59%
2019/10/28	1	32.50	0	0.00	32.20	1	536	0.19%
2019/10/17	0	0.00	1	31.70	31.75	-1	546	-0.18%
2019/10/14	1	30.70	0	0.00	30.95	1	552	0.18%
2019/10/09	0	0.00	2	31.00	30.85	-2	559	-0.36%
2019/10/01	0	0.00	2	31.60	31.70	-2	590	-0.34%
2019/09/27	3	31.57	0	0.00	31.50	3	602	0.50%
2019/09/25	0	0.00	2	33.15	33.00	-2	605	-0.33%
2019/09/23	0	0.00	2	33.70	33.80	-2	611	-0.33%
2019/09/20	3	35.17	2	34.53	34.25	1	609	0.16%
2019/09/19	1	33.90	0	0.00	34.30	1	582	0.17%
2019/09/18	0	0.00	2	34.00	34.30	-2	585	-0.34%
2019/09/12	0	0.00	1	34.50	34.50	-1	596	-0.17%
2019/09/06	1	34.30	0	0.00	34.30	1	580	0.17%
2019/09/05	0	0.00	1	33.45	33.75	-1	569	-0.18%
2019/09/03	0	0.00	1	34.80	34.95	-1	544	-0.18%
2019/09/02	1	34.70	2	35.30	34.70	-1	537	-0.19%
2019/08/30	3	34.47	0	0.00	34.50	3	531	0.56%
2019/08/29	1	34.00	2	33.93	33.90	-1	492	-0.20%
2019/08/27	3	32.80	2	32.40	32.40	1	471	0.21%
2019/08/26	7	31.65	0	0.00	31.30	7	463	1.51%
2019/08/22	3	32.70	0	0.00	32.70	3	463	0.65%
2019/08/20	5	32.02	0	0.00	32.20	5	429	1.16%
2019/08/14	0	0.00	1	29.50	29.50	-1	428	-0.23%
2019/08/13	0	0.00	1	29.65	29.40	-1	436	-0.23%
2019/08/12	0	0.00	1	30.10	29.85	-1	449	-0.22%
2019/08/02	0	0.00	6	31.00	31.00	-6	506	-1.18%
2019/07/30	0	0.00	5	33.30	33.35	-5	645	-0.77%
2019/07/23	0	0.00	1	34.05	33.90	-1	954	-0.10%
2019/07/19	1	33.50	0	0.00	33.45	1	1,052	0.10%
2019/07/15	1	34.05	1	34.30	34.20	0	1,227	0.00%
2019/07/12	3	35.20	0	0.00	35.20	3	1,251	0.24%
2019/07/11	0	0.00	12	35.44	35.50	-12	1,276	-0.94%
2019/07/05	0	0.00	10	35.45	35.40	-10	1,327	-0.75%
2019/07/01	1	35.55	2	35.20	35.55	-1	1,459	-0.07%
2019/06/26	0	0.00	1	33.85	33.80	-1	1,784	-0.06%
2019/06/21	3	35.12	0	0.00	34.65	3	2,095	0.14%
2019/06/19	0	0.00	2	34.20	33.90	-2	2,247	-0.09%
2019/06/11	1	33.30	0	0.00	33.35	1	2,683	0.04%
2019/06/06	1	33.00	0	0.00	32.70	1	2,943	0.03%
2019/06/04	1	34.10	0	0.00	33.75	1	3,048	0.03%
2019/06/03	1	34.35	0	0.00	34.35	1	3,101	0.03%
2019/05/30	1	35.30	0	0.00	35.35	1	3,125	0.03%
2019/05/10	0	0.00	1	36.80	36.35	-1	3,680	-0.03%
2019/05/09	2	37.15	0	0.00	37.40	2	3,679	0.05%
2019/05/08	5	39.34	0	0.00	39.40	5	3,640	0.14%
2019/05/07	2	41.25	3	41.62	41.20	-1	3,616	-0.03%
2019/05/06	2	43.20	0	0.00	42.35	2	3,581	0.06%
2019/05/03	1	44.30	2	44.05	44.10	-1	3,558	-0.03%
2019/05/02	3	43.92	6	43.78	43.90	-3	3,529	-0.09%
2019/04/30	12	43.05	2	42.35	43.20	10	3,438	0.29%
2019/04/29	2	43.10	0	0.00	42.05	2	3,406	0.06%
2019/04/26	2	43.00	2	43.10	43.10	0	3,381	0.00%
2019/04/25	0	0.00	1	43.20	43.20	-1	3,344	-0.03%
2019/04/24	4	42.18	5	42.54	42.55	-1	3,324	-0.03%
2019/04/23	0	0.00	1	42.20	41.70	-1	3,243	-0.03%
2019/04/22	1	41.50	2	42.30	41.40	-1	3,198	-0.03%
2019/04/19	3	41.95	2	42.40	42.25	1	3,169	0.03%
2019/04/18	8	42.45	0	0.00	41.80	8	3,157	0.25%
2019/04/17	0	0.00	2	43.80	44.00	-2	3,145	-0.06%
2019/04/16	1	42.90	0	0.00	43.30	1	3,112	0.03%
2019/04/11	4	43.55	0	0.00	42.60	4	3,091	0.13%
2019/04/10	3	43.42	10	43.45	43.40	-7	3,064	-0.23%
2019/04/09	5	45.00	2	44.80	44.60	3	3,028	0.10%
2019/04/08	4	45.15	1	44.70	44.70	3	3,021	0.10%
2019/04/03	3	46.70	9	46.37	45.80	-6	3,006	-0.20%
2019/04/02	3	45.50	3	46.20	45.60	0	2,963	0.00%
2019/04/01	2	44.85	5	45.44	45.60	-3	2,929	-0.10%
2019/03/29	16	46.05	21	45.85	45.70	-5	2,867	-0.17%
2019/03/28	2	46.05	2	46.35	46.30	0	2,638	0.00%
2019/03/27	5	45.73	4	45.71	46.30	1	2,561	0.04%
2019/03/26	1	46.00	3	45.90	46.40	-2	2,436	-0.08%
2019/03/25	7	45.63	0	0.00	45.60	7	2,349	0.30%
2019/03/22	3	45.87	4	46.26	46.35	-1	2,268	-0.04%
2019/03/21	17	45.58	2	45.78	45.40	15	2,196	0.68%
2019/03/20	2	44.83	1	45.00	45.80	1	2,204	0.05%
2019/03/19	0	0.00	2	43.60	44.40	-2	2,084	-0.10%
2019/03/18	2	44.40	0	0.00	42.90	2	2,016	0.10%
2019/03/15	3	42.53	8	42.55	43.30	-5	1,975	-0.25%
2019/03/14	9	42.12	2	43.50	41.80	7	1,963	0.36%
2019/03/13	2	44.55	4	43.88	42.25	-2	2,004	-0.10%
2019/03/12	0	0.00	3	42.32	42.00	-3	1,918	-0.16%
2019/03/11	0	0.00	7	41.93	42.00	-7	2,057	-0.34%
2019/03/08	0	0.00	1	40.50	41.00	-1	2,023	-0.05%
2019/03/07	1	40.45	5	40.68	39.75	-4	2,032	-0.20%
2019/03/06	4	39.56	1	40.00	39.70	3	2,030	0.15%
2019/03/05	0	0.00	4	39.65	39.70	-4	2,024	-0.20%
2019/03/04	5	39.26	6	39.28	39.80	-1	2,029	-0.05%
2019/02/27	0	0.00	4	37.85	38.10	-4	1,973	-0.20%
2019/02/25	4	38.75	1	38.80	38.80	3	1,991	0.15%
2019/02/22	3	39.70	3	39.70	39.60	0	1,960	0.00%
2019/02/21	3	41.03	4	41.86	40.50	-1	1,948	-0.05%
2019/02/20	2	40.35	0	0.00	40.80	2	1,904	0.11%
2019/02/19	4	40.80	3	40.52	40.60	1	1,881	0.05%
2019/02/18	3	40.72	4	40.50	40.85	-1	1,842	-0.05%
2019/02/15	6	39.93	5	39.85	40.70	1	1,742	0.06%
2019/02/14	4	38.85	0	0.00	38.95	4	1,622	0.25%
2019/02/13	0	0.00	1	38.20	39.00	-1	1,615	-0.06%
2019/02/12	1	37.65	1	38.20	37.60	0	1,574	0.00%
2019/02/11	1	37.70	4	37.43	37.80	-3	1,584	-0.19%
2019/01/30	5	37.05	2	37.60	37.00	3	1,589	0.19%
2019/01/29	1	37.15	2	37.30	37.05	-1	1,632	-0.06%
2019/01/28	3	37.05	2	37.28	37.65	1	1,744	0.06%
2019/01/25	2	37.18	2	37.35	37.15	0	1,752	0.00%
2019/01/21	0	0.00	1	37.25	37.05	-1	1,924	-0.05%
2019/01/18	0	0.00	3	37.68	36.70	-3	1,929	-0.16%
2019/01/16	2	36.90	1	36.80	36.85	1	1,961	0.05%
2019/01/11	0	0.00	1	35.80	35.30	-1	2,005	-0.05%
2019/01/10	1	35.60	2	35.83	35.45	-1	2,004	-0.05%
2018/12/25	0	0.00	2	34.50	35.60	-2	2,023	-0.10%
2018/12/22	2	34.20	0	0.00	34.30	2	2,041	0.10%
2018/12/21	0	0.00	2	33.58	34.15	-2	2,059	-0.10%
2018/12/19	1	34.85	0	0.00	34.80	1	2,096	0.05%
2018/12/17	0	0.00	2	35.75	35.70	-2	2,093	-0.10%
2018/12/13	1	36.70	3	37.12	36.40	-2	2,086	-0.10%
2018/12/12	3	35.68	0	0.00	36.00	3	2,028	0.15%
2018/12/10	1	35.60	1	35.90	35.30	0	2,034	0.00%
2018/12/07	0	0.00	2	36.65	36.70	-2	2,046	-0.10%
2018/12/06	5	36.81	3	37.23	36.45	2	2,040	0.10%
2018/12/05	7	41.44	4.6	41.44	40.50	2.4	1,942	0.12%
2018/12/04	12	42.01	23	41.94	42.80	-11	1,848	-0.60%
2018/12/03	0	0.00	2	39.40	38.95	-2	1,788	-0.11%
2018/11/30	0	0.00	7	39.74	38.45	-7	1,823	-0.38%
2018/11/29	2	38.90	5	38.00	38.90	-3	1,797	-0.17%
2018/11/28	2	37.30	0	0.00	37.20	2	1,756	0.11%
2018/11/27	3	37.27	3	36.87	37.20	0	1,768	0.00%
2018/11/26	2	36.40	0	0.00	36.25	2	1,792	0.11%
2018/11/23	3	35.93	0	0.00	35.85	3	1,846	0.16%
2018/11/22	2	38.33	10	38.18	36.75	-8	1,840	-0.43%
2018/11/21	6	36.86	0	0.00	37.05	6	1,803	0.33%
2018/11/19	1	36.75	11	36.86	37.20	-10	1,885	-0.53%
2018/11/16	1	36.20	1	36.50	35.90	0	1,896	0.00%
2018/11/15	1	35.60	0	0.00	36.00	1	1,893	0.05%
2018/11/12	1	36.00	0	0.00	35.80	1	1,919	0.05%
2018/11/09	4	34.68	1	35.30	35.85	3	1,929	0.16%
2018/11/08	4	36.75	4	37.40	35.50	0	1,930	0.00%
2018/11/07	1	35.80	2	36.20	36.00	-1	1,911	-0.05%
2018/11/06	23	36.19	2	36.80	35.30	21	1,935	1.09%
2018/11/05	6	39.35	7	40.10	39.10	-1	1,941	-0.05%
2018/11/02	1	38.45	1	38.80	38.50	0	1,907	0.00%
2018/10/31	0	0.00	2	38.00	38.50	-2	1,870	-0.11%
2018/10/30	3	37.47	6	37.20	36.50	-3	1,914	-0.16%
2018/10/29	0	0.00	2	35.75	35.80	-2	1,976	-0.10%
2018/10/25	1	37.30	0	0.00	36.75	1	2,052	0.05%
2018/10/24	1	36.05	0	0.00	35.70	1	2,101	0.05%
2018/10/22	0	0.00	3	34.82	35.25	-3	2,134	-0.14%
2018/10/19	1	31.20	2	31.78	32.05	-1	2,195	-0.05%
2018/10/18	0	0.00	3	32.73	32.50	-3	2,210	-0.14%
2018/10/17	5	33.50	3	32.55	32.60	2	2,215	0.09%
2018/10/16	2	33.00	3	33.30	32.80	-1	2,218	-0.05%
2018/10/11	0	0.00	1	32.50	31.80	-1	2,244	-0.04%
2018/10/08	2	36.80	0	0.00	36.75	2	2,327	0.09%
2018/10/05	4	37.20	8	35.96	36.50	-4	2,380	-0.17%
2018/10/04	2	37.50	2	38.20	37.70	0	2,593	0.00%
2018/10/03	2	37.30	3	37.27	36.80	-1	2,661	-0.04%
2018/10/02	7	38.23	5	38.91	37.55	2	2,652	0.08%
2018/09/28	6	37.70	0	0.00	37.50	6	2,620	0.23%
2018/09/27	5	38.12	5	37.94	38.15	0	2,608	0.00%
2018/09/21	4	36.85	2	37.50	36.30	2	2,558	0.08%
2018/09/20	0	0.00	1	36.05	36.05	-1	2,545	-0.04%
2018/09/18	4	35.73	2	35.65	35.85	2	2,541	0.08%
2018/09/13	2	35.80	1	35.65	36.35	1	2,516	0.04%
2018/09/12	1	35.00	0	0.00	35.10	1	2,491	0.04%
2018/09/10	3	36.90	0	0.00	35.90	3	2,532	0.12%
2018/09/07	2	39.25	3	39.68	38.00	-1	2,561	-0.04%
2018/09/06	3	39.27	14	39.37	39.20	-11	2,441	-0.45%
2018/09/05	12	38.78	0	0.00	38.55	12	2,402	0.50%
2018/09/04	0	0.00	1	37.75	37.95	-1	2,374	-0.04%
2018/09/03	3	37.57	0	0.00	37.10	3	2,365	0.13%
2018/08/31	3	39.00	3	39.53	38.75	0	2,353	0.00%
2018/08/30	2	38.95	3	38.15	38.90	-1	2,315	-0.04%
2018/08/28	1	37.60	1	37.60	37.60	0	2,282	0.00%
2018/08/27	1	37.35	1	37.45	37.55	0	2,271	0.00%
2018/08/24	8	37.90	8	38.31	37.25	0	2,257	0.00%
2018/08/23	4	37.30	0	0.00	37.30	4	2,182	0.18%
2018/08/21	1	37.05	3	37.37	37.10	-2	2,238	-0.09%
2018/08/20	2	36.70	0	0.00	37.20	2	2,252	0.09%
2018/08/17	4	37.45	0	0.00	37.00	4	2,261	0.18%
2018/08/16	2	36.50	4	36.16	36.45	-2	2,234	-0.09%
2018/08/15	2	36.58	0	0.00	36.05	2	2,221	0.09%
2018/08/14	1	36.10	15	36.27	36.75	-14	2,224	-0.63%
2018/08/10	8	39.94	3	39.55	38.50	5	2,175	0.23%
2018/08/09	3	39.58	4	39.75	40.35	-1	2,099	-0.05%
2018/08/08	4	39.26	4	39.41	39.00	0	2,022	0.00%
2018/08/07	2	39.30	6	39.17	39.25	-4	1,992	-0.20%
2018/08/06	1	39.70	0	0.00	39.55	1	1,971	0.05%
2018/08/03	11	39.38	7	39.16	40.00	4	1,853	0.22%
2018/08/02	2	38.20	0	0.00	38.30	2	1,718	0.12%
2018/08/01	6	39.53	1	39.55	39.30	5	1,676	0.30%
2018/07/31	2	37.95	5	38.39	39.00	-3	1,586	-0.19%
2018/07/30	3	37.70	0	0.00	37.55	3	1,460	0.21%
2018/07/27	7	38.59	0	0.00	38.45	7	1,389	0.50%
2018/07/26	1	39.00	0	0.00	38.65	1	1,353	0.07%
2018/07/25	0	0.00	1	36.55	36.70	-1	1,245	-0.08%
2018/07/17	2	37.40	0	0.00	36.55	2	1,197	0.17%
2018/07/12	15	36.35	15	36.45	37.60	0	1,021	0.00%
2018/06/21	0	0.00	16	36.22	36.25	-16	761	-2.10%
2018/06/20	0	0.00	5	35.69	36.05	-5	764	-0.65%
2018/06/19	3	38.08	0	0.00	36.90	3	750	0.40%
2018/06/15	6	36.73	1	36.65	36.30	5	691	0.72%
2018/06/13	3	35.88	3	36.10	35.65	0	623	0.00%
2018/06/12	1	35.10	2	35.05	34.80	-1	598	-0.17%
2018/06/11	0	0.00	2	35.20	35.10	-2	594	-0.34%
2018/06/07	4	35.25	0	0.00	35.25	4	590	0.68%
2018/05/30	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	1	36.00	0	0.00	35.30	1	563	0.18%
2018/05/28	0	0.00	52	32.90	34.90	-52	481	-10.80%
2018/05/25	52	32.22	0	0.00	32.30	52	461	11.27%
2018/05/24	1	31.60	0.3	31.55	31.55	0.7	449	0.16%
2018/05/17	0	0.00	50	30.80	30.70	-50	492	-10.16%
2018/04/09	1.3	33.63	0	0.00	33.50	1.3	1,404	0.09%
2018/04/03	0	34.70	0	0.00	34.70	0	1,408	0.00%
2018/03/26	0	0.00	1	33.15	33.60	-1	1,470	-0.07%
2018/03/06	0	0.00	1	35.85	35.55	-1	1,831	-0.05%
2018/02/27	2	37.80	1	37.70	37.55	1	2,011	0.05%
2018/02/12	0	0.00	2	35.30	35.60	-2	2,482	-0.08%
2018/02/09	1	34.70	1	35.60	35.30	0	2,517	0.00%
2018/02/06	0	0.00	1	36.50	36.30	-1	2,700	-0.04%
2018/02/01	1	41.55	9	40.00	39.90	-8	2,693	-0.30%
2018/01/31	17	43.18	34	42.82	41.00	-17	2,677	-0.63%
2018/01/30	10	42.23	5	41.55	41.90	5	2,455	0.20%
2018/01/29	13	40.56	0	0.00	40.50	13	2,324	0.56%
2018/01/23	0	0.00	3	39.00	38.45	-3	2,371	-0.13%
2018/01/22	0	0.00	2	37.50	38.10	-2	2,403	-0.08%
2018/01/18	11	38.07	10	37.50	37.45	1	2,693	0.04%
2018/01/16	7	38.78	4	38.40	38.35	3	3,054	0.10%
2018/01/12	5	36.80	0	0.00	37.10	5	3,003	0.17%
2018/01/11	44	36.77	0	0.00	36.85	44	3,007	1.46%
2018/01/10	0	0.00	5	37.70	37.35	-5	3,015	-0.17%
2018/01/08	0	0.00	2	37.70	37.60	-2	3,058	-0.07%
2018/01/05	7	38.07	49	38.05	37.90	-42	3,079	-1.36%
2018/01/04	2	39.63	0	0.00	39.90	2	3,121	0.06%
2018/01/03	3	39.32	0	0.00	39.45	3	3,127	0.10%