晶宏 (3141)-國票-博愛券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.0
漲跌
▼0.5
漲幅
-0.50%
成交量
1,278張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:13:35(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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/20	9	99.24	2	99.10	99.00	7	929	0.75%
2024/05/17	36	99.07	53	98.58	99.50	-17	920	-1.85%
2024/05/16	37	96.81	29	96.91	97.10	8	873	0.92%
2024/05/15	0	0.00	2	96.90	95.60	-2	865	-0.23%
2024/05/14	4	95.80	1	96.30	95.30	3	854	0.35%
2024/05/13	44	97.18	20	96.96	96.00	24	843	2.85%
2024/05/10	4	95.68	3	94.23	95.90	1	805	0.12%
2024/05/09	1	92.00	1	91.80	92.00	0	756	0.00%
2024/05/08	0	0.00	20	90.63	91.60	-20	747	-2.68%
2024/05/07	19	93.18	18	92.60	92.20	1	727	0.14%
2024/05/06	5	90.20	12	88.53	89.20	-7	652	-1.07%
2024/05/03	14	86.31	5	85.96	86.20	9	653	1.38%
2024/05/02	0	0.00	1	84.50	84.70	-1	639	-0.16%
2024/04/29	1	84.60	0	0.00	84.60	1	637	0.16%
2024/04/26	6	85.30	2	83.90	83.70	4	635	0.63%
2024/04/24	3	85.53	1	86.90	86.80	2	619	0.32%
2024/04/23	4	83.45	8	83.15	83.80	-4	603	-0.66%
2024/04/22	12	81.29	3	81.13	81.00	9	593	1.52%
2024/04/18	1	81.60	0	0.00	81.40	1	580	0.17%
2024/04/17	0	0.00	1	83.10	82.80	-1	571	-0.17%
2024/04/15	1	80.80	0	0.00	80.20	1	530	0.19%
2024/04/12	5	82.12	1	82.00	82.50	4	526	0.76%
2024/04/02	0	0.00	0	78.20	78.50	0	525	0.00%
2024/03/21	0	78.80	1	77.50	78.40	-1	695	-0.14%
2024/03/20	1	76.80	0	0.00	75.70	1	692	0.14%
2024/03/19	0	77.50	0	0.00	76.60	0	709	0.00%
2024/03/18	0	76.70	0	0.00	76.50	0	707	0.00%
2024/03/14	0	80.20	1	78.70	79.50	-1	719	-0.14%
2024/03/13	1	79.10	0	0.00	78.60	1	732	0.14%
2024/03/12	0	82.00	0	0.00	82.20	0	735	0.00%
2024/03/11	0.1	82.97	0	0.00	81.30	0.1	762	0.01%
2024/03/08	0.3	82.97	1	86.00	82.60	-0.7	764	-0.09%
2024/03/07	1.2	85.87	0	0.00	85.80	1.2	769	0.16%
2024/03/05	1	89.50	0	0.00	89.00	1	809	0.12%
2024/03/04	0	90.03	0	0.00	89.70	0	813	0.00%
2024/02/29	0	90.70	0	0.00	90.80	0	821	0.00%
2024/02/27	0	88.00	0	0.00	88.10	0	839	0.00%
2024/02/26	0.1	89.00	0	0.00	88.70	0.1	918	0.01%
2024/02/23	0.1	90.10	0	0.00	89.70	0.1	933	0.01%
2024/02/21	0	92.20	0	0.00	92.00	0	952	0.00%
2024/02/16	0	91.00	0	0.00	91.30	0	1,002	0.00%
2024/02/15	0	88.80	0	0.00	88.30	0	1,026	0.00%
2024/02/05	0.1	88.90	0	0.00	88.90	0.1	1,028	0.00%
2024/02/02	0	90.50	0	0.00	90.10	0	1,048	0.00%
2024/01/31	1	91.50	0	0.00	91.40	1	1,086	0.09%
2024/01/30	0	91.30	0	0.00	90.90	0	1,086	0.00%
2024/01/23	0	0.00	1	93.10	93.10	-1	1,086	-0.09%
2024/01/17	0.2	90.92	0	0.00	90.30	0.2	1,093	0.01%
2024/01/16	1.1	92.12	0	0.00	92.50	1.1	1,088	0.10%
2024/01/15	1	93.10	1	93.10	93.10	0	1,083	0.00%
2024/01/12	0	93.70	1	93.00	93.00	-1	1,081	-0.09%
2024/01/10	0.1	93.85	0	0.00	94.00	0.1	1,077	0.00%
2024/01/09	1.1	94.55	0	0.00	94.30	1.1	1,073	0.10%
2024/01/05	0	97.00	0	0.00	96.00	0	1,067	0.00%
2024/01/03	0	98.50	0	0.00	97.30	0	1,065	0.00%
2024/01/02	2	99.00	0	0.00	99.00	2	1,063	0.19%
2023/12/29	0	99.80	0	0.00	100.00	0	1,064	0.00%
2023/12/28	0	100.00	0	0.00	100.50	0	1,059	0.00%
2023/12/27	7	103.14	2	103.75	103.00	5	1,057	0.47%
2023/12/26	10	102.80	7	104.36	102.50	3	1,035	0.29%
2023/12/25	5	104.00	16	104.91	102.50	-11	1,018	-1.08%
2023/12/22	8	99.01	1	99.30	101.50	7	919	0.76%
2023/12/21	0	96.60	0	0.00	96.20	0	867	0.00%
2023/12/19	0	95.80	0	0.00	96.50	0	870	0.00%
2023/12/18	0.4	97.00	0	0.00	96.60	0.4	870	0.04%
2023/12/15	1	98.20	0	0.00	96.90	1	871	0.11%
2023/12/14	0	0.00	1	99.50	98.20	-1	868	-0.12%
2023/12/12	1	98.00	0	0.00	96.80	1	847	0.12%
2023/12/11	3	100.00	1	98.90	98.60	2	841	0.24%
2023/12/08	0	0.00	1	103.50	101.50	-1	827	-0.12%
2023/12/07	0	0.00	2	103.00	100.50	-2	811	-0.25%
2023/12/06	2	100.50	0	0.00	104.00	2	800	0.25%
2023/12/04	1	103.50	0	0.00	103.00	1	764	0.13%
2023/11/29	0	0.00	10	98.97	98.60	-10	712	-1.40%
2023/11/27	8	98.20	0	0.00	97.30	8	712	1.12%
2023/11/24	1	97.40	0	0.00	96.70	1	713	0.14%
2023/11/21	0	0.00	1	100.50	98.50	-1	589	-0.17%
2023/11/20	4	100.38	0	0.00	99.80	4	589	0.68%
2023/11/17	0	0.00	1	99.20	99.20	-1	579	-0.17%
2023/11/15	1	99.90	1	100.00	99.60	0	542	0.00%
2023/11/14	2	99.05	1	99.20	98.60	1	525	0.19%
2023/11/10	1	98.20	1	98.10	96.40	0	506	0.00%
2023/11/06	1	93.00	0	0.00	93.20	1	490	0.20%
2023/10/20	0	0.00	1	87.10	88.00	-1	626	-0.16%
2023/09/20	1	91.90	0	0.00	91.00	1	1,309	0.08%
2023/09/15	0	0.00	1	95.10	95.90	-1	1,360	-0.07%
2023/09/07	0	0.00	1	94.70	94.40	-1	1,573	-0.06%
2023/09/06	5	94.00	5	93.90	93.60	0	1,580	0.00%
2023/09/01	0	0.00	1	91.80	91.80	-1	1,613	-0.06%
2023/08/18	1	88.10	0	0.00	89.40	1	1,740	0.06%
2023/08/16	0	0.00	17	87.78	88.10	-17	1,768	-0.96%
2023/08/15	0	0.00	3	85.70	86.90	-3	1,770	-0.17%
2023/08/14	6	84.95	5	84.70	84.10	1	1,788	0.06%
2023/08/10	6	91.80	3	90.20	88.50	3	1,791	0.17%
2023/08/09	5	96.70	5	94.40	94.30	0	1,787	0.00%
2023/08/08	0	0.00	8	96.46	96.00	-8	1,783	-0.45%
2023/08/07	13	99.57	1	99.90	99.40	12	1,783	0.67%
2023/08/02	1	103.00	2	101.75	101.50	-1	1,798	-0.06%
2023/08/01	0	0.00	1	103.00	102.50	-1	1,795	-0.06%
2023/07/31	2	104.25	0	0.00	103.00	2	1,825	0.11%
2023/07/28	1	106.00	0	0.00	106.00	1	1,845	0.05%
2023/07/27	2	103.00	0	0.00	105.50	2	1,896	0.11%
2023/07/24	1	104.00	1	102.00	101.50	0	1,997	0.00%
2023/07/21	7	108.00	0	0.00	107.50	7	1,970	0.36%
2023/07/20	10	112.55	24	112.98	111.50	-14	1,948	-0.72%
2023/07/19	2	109.00	28	110.07	106.00	-26	1,806	-1.44%
2023/07/13	1	105.50	2	105.00	104.00	-1	1,717	-0.06%
2023/07/12	1	103.50	0	0.00	103.50	1	1,711	0.06%
2023/07/11	2	107.50	0	0.00	106.50	2	1,731	0.12%
2023/07/10	3	102.83	22	105.50	105.00	-19	1,746	-1.09%
2023/06/30	2	100.45	2	101.50	102.00	0	1,722	0.00%
2023/06/27	2	98.80	3	99.60	98.50	-1	1,762	-0.06%
2023/06/26	1	95.30	0	0.00	98.40	1	1,773	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,788	0.06%
2023/06/15	2	106.00	1	106.00	106.00	1	1,900	0.05%
2023/06/14	0	0.00	4	106.00	107.00	-4	1,908	-0.21%
2023/06/13	10	102.95	19	104.50	105.50	-9	1,896	-0.47%
2023/06/12	3	98.80	3	98.00	97.80	0	1,814	0.00%
2023/06/09	5	98.10	5	99.10	99.50	0	1,826	0.00%
2023/06/08	3	96.00	19	95.87	96.70	-16	1,838	-0.87%
2023/06/07	1	96.10	0	0.00	96.10	1	1,875	0.05%
2023/06/06	13	98.52	0	0.00	96.10	13	1,909	0.68%
2023/06/05	5	99.40	11	100.73	100.00	-6	1,907	-0.31%
2023/06/02	1	98.70	1	99.50	99.00	0	1,936	0.00%
2023/06/01	11	99.79	5	98.80	98.70	6	2,047	0.29%
2023/05/31	0	0.00	7	100.71	100.00	-7	2,324	-0.30%
2023/05/30	5	99.88	0	0.00	99.60	5	2,384	0.21%
2023/05/29	3	101.83	3	101.83	101.50	0	2,407	0.00%
2023/05/26	4	100.13	6	100.75	101.00	-2	2,462	-0.08%
2023/05/25	6	99.80	3	99.50	99.00	3	2,495	0.12%
2023/05/24	3	101.00	5	101.00	100.50	-2	2,562	-0.08%
2023/05/23	4	101.75	5	101.50	103.00	-1	2,691	-0.04%
2023/05/22	2	98.40	2	98.20	98.60	0	2,763	0.00%
2023/05/19	6	99.53	5	98.50	98.10	1	2,886	0.03%
2023/05/18	1	99.80	3	100.27	99.40	-2	3,098	-0.06%
2023/05/17	1	99.90	1	100.00	99.90	0	3,121	0.00%
2023/05/16	5	96.90	5	97.30	97.10	0	3,162	0.00%
2023/05/12	4	96.85	4	97.45	97.60	0	3,247	0.00%
2023/05/08	0	0.00	27	103.33	101.50	-27	3,512	-0.77%
2023/05/05	1	103.00	71	102.86	102.50	-70	3,743	-1.87%
2023/05/04	6	105.42	0	0.00	104.50	6	3,934	0.15%
2023/05/03	12	109.25	16	108.44	107.50	-4	4,001	-0.10%
2023/04/26	0	0.00	5	96.10	96.60	-5	3,958	-0.13%
2023/04/25	5	100.00	1	96.40	95.00	4	3,977	0.10%
2023/04/20	0	0.00	1	102.50	102.50	-1	4,309	-0.02%
2023/04/19	5	107.50	5	105.50	106.50	0	4,461	0.00%
2023/04/18	5	109.00	5	108.00	107.00	0	4,633	0.00%
2023/04/17	5	108.00	5	109.00	109.50	0	4,636	0.00%
2023/04/14	0	0.00	6	110.50	108.00	-6	4,632	-0.13%
2023/04/13	33	111.74	28	110.95	109.00	5	4,620	0.11%
2023/04/12	0	0.00	1	108.00	109.50	-1	4,557	-0.02%
2023/04/11	10	108.50	5	109.50	109.00	5	4,550	0.11%
2023/04/10	1	105.50	0	0.00	106.00	1	4,514	0.02%
2023/04/07	1	105.50	1	106.00	105.00	0	4,510	0.00%
2023/04/06	5	103.00	6	104.00	104.00	-1	4,502	-0.02%
2023/03/31	5	106.00	5	105.50	105.50	0	4,494	0.00%
2023/03/30	0	0.00	3	107.00	105.00	-3	4,493	-0.07%
2023/03/28	5	106.00	2	105.50	105.50	3	4,488	0.07%
2023/03/24	0	0.00	5	112.00	111.50	-5	4,458	-0.11%
2023/03/23	5	110.50	0	0.00	110.00	5	4,447	0.11%
2023/03/22	4	112.25	6	111.83	110.00	-2	4,459	-0.04%
2023/03/21	2	110.50	0	0.00	112.00	2	4,412	0.05%
2023/03/16	2	105.75	5	106.40	104.00	-3	4,356	-0.07%
2023/03/15	0	0.00	5	111.00	110.00	-5	4,345	-0.12%
2023/03/13	0	0.00	1	109.50	110.50	-1	4,414	-0.02%
2023/03/10	2	113.00	2	114.00	114.00	0	4,473	0.00%
2023/03/09	11	118.36	6	117.17	116.50	5	4,517	0.11%
2023/03/08	6	117.08	14	118.46	118.50	-8	4,503	-0.18%
2023/03/07	7	118.93	0	118.50	117.50	7	4,518	0.15%
2023/03/06	12	119.25	7	119.93	118.50	5	4,509	0.11%
2023/03/03	15	117.10	36	117.74	119.50	-21	4,473	-0.47%
2023/03/02	16	112.34	13.2	111.18	111.00	2.8	4,264	0.07%
2023/03/01	1	109.00	3	108.67	112.00	-2	4,229	-0.05%
2023/02/24	15.1	109.86	16	108.16	108.00	-0.9	4,267	-0.02%
2023/02/23	8	112.00	8	112.75	113.00	0	4,232	0.00%
2023/02/22	7	111.71	9	111.00	110.50	-2	4,310	-0.05%
2023/02/21	11	115.78	14	116.39	115.00	-3	4,389	-0.07%
2023/02/20	31	113.85	28	114.00	113.50	3	4,343	0.07%
2023/02/17	20	110.40	27	111.41	113.00	-7	4,303	-0.16%
2023/02/16	23	110.28	29	109.07	110.50	-6	4,227	-0.14%
2023/02/15	2	104.75	2	103.00	103.00	0	4,119	0.00%
2023/02/14	21	102.79	6	104.00	102.00	15	4,194	0.36%
2023/02/13	5	101.00	22	101.16	100.50	-17	4,353	-0.39%
2023/02/10	12	102.54	5	102.90	101.00	7	4,460	0.16%
2023/02/09	16	107.72	8	108.69	106.00	8	4,453	0.18%
2023/02/08	19	105.61	12	105.88	105.50	7	4,456	0.16%
2023/02/07	5	105.00	8	105.50	105.00	-3	4,452	-0.07%
2023/02/06	15	104.57	23	103.61	102.50	-8	4,448	-0.18%
2023/02/03	31	105.74	15	106.30	104.50	16	4,397	0.36%
2023/02/02	44	99.28	66	99.73	105.00	-22	4,184	-0.53%
2023/02/01	47	96.22	39	97.19	95.50	8	3,998	0.20%
2023/01/31	21	95.47	18	94.77	96.30	3	3,953	0.08%
2023/01/30	5	90.80	12	91.80	91.90	-7	3,902	-0.18%
2023/01/17	8	89.24	8	89.79	89.00	0	3,897	0.00%
2023/01/16	5	88.50	5	89.30	88.40	0	3,923	0.00%
2023/01/13	6	89.47	5	90.70	88.20	1	3,939	0.03%
2023/01/12	13	92.52	15	89.85	89.60	-2	3,947	-0.05%
2023/01/11	11	92.57	19.1	93.18	93.30	-8.1	3,924	-0.21%
2023/01/10	63.1	92.79	61.4	92.84	93.40	1.7	3,892	0.04%
2023/01/09	27.1	90.14	21	90.24	89.50	6.1	3,727	0.16%
2023/01/06	74	86.15	82	86.62	88.60	-8	3,600	-0.22%
2023/01/05	5	81.10	0	0.00	80.80	5	3,477	0.14%
2023/01/04	0	0.00	15	80.80	80.60	-15	3,541	-0.42%
2023/01/03	21	79.26	16	78.16	79.60	5	3,595	0.14%
2022/12/30	10	77.75	5	79.02	76.90	5	3,618	0.14%
2022/12/29	5	78.10	13	77.52	78.10	-8	3,719	-0.22%
2022/12/28	5	79.70	1	78.70	77.10	4	3,791	0.11%
2022/12/27	4	80.95	14	80.94	80.80	-10	3,825	-0.26%
2022/12/26	5	79.70	2	80.00	79.30	3	3,864	0.08%
2022/12/23	12	78.05	11	79.31	79.90	1	3,919	0.03%
2022/12/22	5	79.40	5	80.00	79.40	0	3,956	0.00%
2022/12/21	10	80.09	8	80.68	78.60	2	4,022	0.05%
2022/12/20	27	82.40	2	85.60	79.70	25	4,087	0.61%
2022/12/19	5	85.10	0	0.00	85.20	5	4,155	0.12%
2022/12/16	2.1	86.90	6	86.95	86.20	-3.9	4,207	-0.09%
2022/12/15	20.2	88.89	0	0.00	88.20	20.2	4,227	0.48%
2022/12/14	2	87.75	11	86.18	88.40	-9	4,230	-0.21%
2022/12/13	5	85.50	0	0.00	84.90	5	4,248	0.12%
2022/12/12	0	0.00	1	86.20	86.20	-1	4,254	-0.02%
2022/12/09	10	88.20	0	0.00	87.60	10	4,276	0.23%
2022/12/08	1	86.10	15	86.83	87.30	-14	4,297	-0.33%
2022/12/07	8	89.46	6	87.37	86.10	2	4,339	0.05%
2022/12/06	6	93.35	0	0.00	89.80	6	4,352	0.14%
2022/12/05	20	95.63	11	96.16	95.10	9	4,360	0.21%
2022/12/02	0	0.00	8	94.84	94.60	-8	4,384	-0.18%
2022/12/01	8	94.25	31	95.12	93.30	-23	4,410	-0.52%
2022/11/30	2	90.80	8	92.01	92.30	-6	4,452	-0.13%
2022/11/29	11	91.44	5	92.20	90.10	6	4,488	0.13%
2022/11/28	19	90.78	40	91.72	91.50	-21	4,557	-0.46%
2022/11/25	15	91.77	26	92.83	91.90	-11	4,595	-0.24%
2022/11/24	8	90.11	23	91.08	91.40	-15	4,603	-0.33%
2022/11/23	20	89.50	21	90.18	89.10	-1	4,570	-0.02%
2022/11/22	8	89.85	5	89.02	88.90	3	4,604	0.07%
2022/11/21	6	89.88	1	89.00	88.80	5	4,610	0.11%
2022/11/18	64	91.56	20	90.58	90.00	44	4,713	0.93%
2022/11/17	49	92.66	34	92.45	92.00	15	4,669	0.32%
2022/11/16	51	89.56	60	89.90	90.30	-9	4,641	-0.19%
2022/11/15	5	87.60	6	87.95	88.00	-1	4,765	-0.02%
2022/11/14	16	87.93	7	88.47	87.70	9	5,278	0.17%
2022/11/11	26	88.10	29	89.95	87.00	-3	5,577	-0.05%
2022/11/10	19	88.44	51	87.08	87.00	-32	5,553	-0.58%
2022/11/09	19	88.57	51	88.38	89.80	-32	5,557	-0.58%
2022/11/08	95	88.25	27	85.90	83.80	68	5,486	1.24%
2022/11/07	21	81.04	20	80.95	82.20	1	5,470	0.02%
2022/11/04	12	80.63	3	79.33	79.30	9	5,454	0.16%
2022/11/03	5	80.20	7	81.47	83.10	-2	5,415	-0.04%
2022/11/02	21	82.24	29	82.27	81.70	-8	5,434	-0.15%
2022/11/01	14	80.54	19	79.11	80.50	-5	5,467	-0.09%
2022/10/31	20	77.70	16	77.29	77.50	4	5,530	0.07%
2022/10/28	5	77.50	7	77.87	76.60	-2	5,665	-0.04%
2022/10/27	33	77.87	16	78.63	78.80	17	5,736	0.30%
2022/10/26	1	77.00	0	0.00	73.40	1	5,733	0.02%
2022/10/25	1	79.20	0	0.00	78.00	1	5,770	0.02%
2022/10/24	0	0.00	20	81.08	79.70	-20	5,807	-0.34%
2022/10/21	10	79.75	0	0.00	76.60	10	5,886	0.17%
2022/10/20	5	81.30	0	0.00	79.50	5	5,968	0.08%
2022/10/19	5	81.80	0	0.00	80.50	5	6,005	0.08%
2022/10/18	5	81.40	6	81.87	81.50	-1	6,011	-0.02%
2022/10/17	6	76.73	5	77.38	81.50	1	6,078	0.02%
2022/10/14	0	0.00	20	78.03	78.50	-20	6,127	-0.33%
2022/10/13	11	77.33	12	75.65	72.90	-1	6,167	-0.02%
2022/10/12	11	78.05	10	79.35	77.00	1	6,154	0.02%
2022/10/11	6	84.68	0	0.00	78.90	6	6,158	0.10%
2022/10/07	1	90.10	0	0.00	87.60	1	6,231	0.02%
2022/10/06	5	86.30	7	87.71	89.90	-2	6,277	-0.03%
2022/10/05	11	94.50	1	93.00	90.50	10	6,227	0.16%
2022/10/04	1	91.20	3	91.27	91.20	-2	6,224	-0.03%
2022/10/03	3	88.27	9	89.78	90.00	-6	6,259	-0.10%
2022/09/29	3	87.30	4	88.83	86.00	-1	6,368	-0.02%
2022/09/28	7	89.73	6	85.72	85.40	1	6,401	0.02%
2022/09/27	1	89.70	6	92.02	93.30	-5	6,397	-0.08%
2022/09/26	2	93.35	1	99.50	91.40	1	6,359	0.02%
2022/09/23	8	104.00	1	104.50	101.50	7	6,376	0.11%
2022/09/22	2	106.50	1	106.50	108.00	1	6,413	0.02%
2022/09/21	1	108.00	0	0.00	108.00	1	6,444	0.02%
2022/09/20	0	0.00	11	108.82	109.50	-11	6,477	-0.17%
2022/09/16	0	0.00	1	108.50	107.00	-1	6,552	-0.02%
2022/09/15	5	111.10	4	111.88	109.50	1	6,619	0.02%
2022/09/14	5	107.90	4	107.50	113.00	1	6,642	0.02%
2022/09/13	8	112.38	7	114.21	110.00	1	6,639	0.02%
2022/09/12	10	113.10	3	115.17	112.00	7	6,693	0.10%
2022/09/08	3	112.33	5	112.30	113.00	-2	6,691	-0.03%
2022/09/07	3	108.83	2	109.75	110.00	1	6,690	0.01%
2022/09/06	7	115.86	3	115.50	114.00	4	6,643	0.06%
2022/09/05	7	128.00	2	128.00	126.50	5	6,632	0.08%
2022/09/02	2	131.50	18	129.81	130.50	-16	6,630	-0.24%
2022/09/01	8	129.63	7	128.14	127.00	1	6,570	0.02%
2022/08/31	15	127.17	7	132.00	132.50	8	6,536	0.12%
2022/08/30	1	127.50	1	126.50	126.50	0	6,515	0.00%
2022/08/29	0	0.00	1	124.50	126.00	-1	6,545	-0.02%
2022/08/26	6	130.08	6	131.83	130.00	0	6,551	0.00%
2022/08/25	16	130.16	18	130.78	130.00	-2	6,565	-0.03%
2022/08/24	7	128.43	12	126.88	125.50	-5	6,568	-0.08%
2022/08/23	10	128.20	5	128.60	128.50	5	6,608	0.08%
2022/08/22	18	134.83	16	135.31	132.00	2	6,710	0.03%
2022/08/19	41	143.83	29	146.71	139.00	12	6,722	0.18%
2022/08/18	33	132.38	35	134.00	138.50	-2	6,325	-0.03%
2022/08/17	6	125.83	7	126.79	126.00	-1	6,320	-0.02%
2022/08/16	25	124.36	23	126.26	124.50	2	6,369	0.03%
2022/08/15	19	122.95	16	123.81	124.00	3	6,398	0.05%
2022/08/12	1	113.50	19	114.45	117.50	-18	6,581	-0.27%
2022/08/11	13	111.15	0	0.00	109.50	13	6,634	0.20%
2022/08/10	5	111.00	5	110.00	109.50	0	6,888	0.00%
2022/08/09	8	112.50	4	112.50	113.00	4	7,051	0.06%
2022/08/08	6	109.00	6	111.00	115.00	0	7,097	0.00%
2022/08/04	2	111.70	1	114.00	113.00	1	7,201	0.01%
2022/08/03	0	0.00	1	117.50	117.00	-1	7,505	-0.01%
2022/08/02	1	124.00	0	0.00	126.00	1	7,568	0.01%
2022/07/29	1	124.50	0	0.00	124.50	1	7,605	0.01%
2022/07/28	3	126.67	0	0.00	125.00	3	7,722	0.04%
2022/07/27	1	122.00	2	125.00	128.00	-1	7,720	-0.01%
2022/07/26	5	128.50	6	128.50	128.00	-1	7,765	-0.01%
2022/07/25	5	132.00	6	133.67	132.00	-1	7,825	-0.01%
2022/07/22	5	134.00	6	133.08	135.00	-1	7,858	-0.01%
2022/07/21	14	129.43	16	129.78	131.50	-2	7,850	-0.03%
2022/07/20	9	125.56	11	125.55	123.50	-2	7,768	-0.03%
2022/07/19	3	120.67	4	120.38	120.00	-1	7,765	-0.01%
2022/07/18	9	120.83	0	0.00	120.50	9	7,815	0.12%
2022/07/15	3	117.83	10	119.10	120.50	-7	7,774	-0.09%
2022/07/14	3	112.33	7	113.86	116.00	-4	7,705	-0.05%
2022/07/13	5	110.10	1	111.50	109.00	4	7,669	0.05%
2022/07/12	7	109.43	5	108.80	106.00	2	7,685	0.03%
2022/07/11	5	112.60	3	113.00	113.50	2	7,697	0.03%
2022/07/08	6	115.08	6	116.00	115.50	0	7,672	0.00%
2022/07/07	4	110.25	28	107.86	111.50	-24	7,631	-0.31%
2022/07/06	19	116.58	10	114.00	108.00	9	7,596	0.12%
2022/07/05	16	119.63	6	123.50	118.00	10	7,600	0.13%
2022/07/04	3	124.83	2	127.00	122.00	1	7,592	0.01%
2022/07/01	3	133.00	4	132.88	123.50	-1	7,623	-0.01%
2022/06/30	5	139.97	1	137.00	135.50	4	7,573	0.05%
2022/06/29	0	0.00	7	144.79	146.00	-7	7,543	-0.09%
2022/06/28	4	143.13	0	0.00	142.50	4	7,576	0.05%
2022/06/27	4	146.00	9	142.94	146.00	-5	7,637	-0.07%
2022/06/24	3	137.00	2	141.00	137.00	1	7,733	0.01%
2022/06/23	1	135.00	3	135.00	134.50	-2	7,808	-0.03%
2022/06/22	3	137.67	0	0.00	134.50	3	7,990	0.04%
2022/06/21	0.5	144.00	7	143.57	144.50	-6.5	8,268	-0.08%
2022/06/20	7	147.86	4	141.38	140.00	3	8,453	0.04%
2022/06/17	0	147.00	3	151.17	153.00	-3	8,431	-0.04%
2022/06/16	7	157.07	6	153.42	150.50	1	8,501	0.01%
2022/06/15	5	160.00	1	161.00	156.50	4	8,745	0.05%
2022/06/14	7	155.79	17	155.74	160.00	-10	8,791	-0.11%
2022/06/13	16	165.56	8	166.13	162.50	8	8,771	0.09%
2022/06/10	14	169.71	11	170.59	172.00	3	8,855	0.03%
2022/06/09	2	172.50	6	172.75	172.50	-4	8,858	-0.05%
2022/06/08	6	172.92	5	173.80	171.50	1	8,880	0.01%
2022/06/07	2	169.75	5	170.40	173.50	-3	8,855	-0.03%
2022/06/06	6	172.00	6	170.17	169.50	0	8,830	0.00%
2022/06/02	8	174.44	5	176.00	173.00	3	8,881	0.03%
2022/06/01	3	179.83	8	180.31	178.50	-5	8,867	-0.06%
2022/05/31	11	178.68	2	178.25	176.00	9	8,901	0.10%
2022/05/30	5	178.30	18	179.44	177.00	-13	8,856	-0.15%
2022/05/27	1	176.50	4	172.50	177.00	-3	8,702	-0.03%
2022/05/26	6	169.00	4	171.00	168.50	2	8,518	0.02%
2022/05/25	4	169.25	9	167.44	170.00	-5	8,405	-0.06%
2022/05/24	5	162.30	10	163.10	160.00	-5	8,156	-0.06%
2022/05/23	19	167.66	3	169.83	163.50	16	8,088	0.20%
2022/05/20	21	172.62	8	171.25	169.00	13	8,008	0.16%
2022/05/19	15	162.60	11	163.27	166.50	4	7,751	0.05%
2022/05/18	9	167.94	4	169.75	168.00	5	7,625	0.07%
2022/05/17	5	158.80	14.5	158.67	168.50	-9.5	7,429	-0.13%
2022/05/16	11	155.95	9	158.61	153.50	2	7,359	0.03%
2022/05/13	11	155.05	3	156.17	155.50	8	7,322	0.11%
2022/05/12	7	155.36	15	155.53	151.00	-8	7,353	-0.11%
2022/05/11	23	155.65	18	155.86	157.00	5	7,302	0.07%
2022/05/10	2	146.25	37	142.76	151.50	-35	7,123	-0.49%
2022/05/09	21	143.52	0	0.00	138.00	21	7,080	0.30%
2022/05/06	14	145.54	7	146.71	147.00	7	7,092	0.10%
2022/05/05	6	152.00	8	149.38	151.50	-2	7,074	-0.03%
2022/05/04	6	140.83	5	141.60	143.00	1	6,987	0.01%
2022/05/03	4	139.13	6	139.08	143.00	-2	7,039	-0.03%
2022/04/29	0	0.00	1	140.50	132.00	-1	7,116	-0.01%
2022/04/28	2	127.75	2	129.25	130.50	0	7,141	0.00%
2022/04/27	1	124.00	1	122.50	132.50	0	7,184	0.00%
2022/04/26	1	132.50	13	134.46	132.00	-12	7,250	-0.17%
2022/04/25	2	135.00	2	135.75	133.00	0	7,405	0.00%
2022/04/22	6	143.25	1	144.50	140.50	5	7,538	0.07%
2022/04/21	3	151.00	10	153.15	151.50	-7	7,636	-0.09%
2022/04/20	8	151.13	3	150.17	150.50	5	7,868	0.06%
2022/04/19	8	152.44	5	155.00	148.50	3	7,994	0.04%
2022/04/18	5	153.00	6	155.08	151.50	-1	8,200	-0.01%
2022/04/15	10	158.90	4	156.75	154.50	6	8,436	0.07%
2022/04/14	14	163.93	14	165.00	165.50	0	8,440	0.00%
2022/04/13	8	161.56	9	161.89	163.00	-1	8,457	-0.01%
2022/04/12	3	159.33	9	160.28	161.00	-6	8,545	-0.07%
2022/04/11	4	165.50	1	162.50	159.00	3	8,611	0.03%
2022/04/08	4	172.50	1	174.00	173.00	3	8,645	0.03%
2022/04/07	9	175.89	4	171.75	169.00	5	8,653	0.06%
2022/04/06	14	178.39	5	179.10	177.00	9	8,688	0.10%
2022/04/01	6	181.50	4	182.25	183.00	2	8,726	0.02%
2022/03/31	4	185.88	6	186.42	185.50	-2	8,824	-0.02%
2022/03/30	5	188.20	5	189.70	185.00	0	8,982	0.00%
2022/03/29	6	188.08	3	189.33	187.50	3	8,935	0.03%
2022/03/28	8	181.31	10	181.80	187.00	-2	8,847	-0.02%
2022/03/25	7	190.43	4	191.38	187.00	3	8,859	0.03%
2022/03/24	11	187.00	15	189.43	191.50	-4	8,871	-0.05%
2022/03/23	7	185.93	5	187.60	185.00	2	8,770	0.02%
2022/03/22	8	172.81	58	172.90	176.00	-50	8,808	-0.57%
2022/03/21	6	172.17	6	174.50	173.50	0	8,875	0.00%
2022/03/18	10	168.90	16	170.00	172.50	-6	8,872	-0.07%
2022/03/17	3	156.50	19	158.92	164.00	-16	8,750	-0.18%
2022/03/16	3	152.67	2	151.25	149.50	1	8,824	0.01%
2022/03/15	13	161.46	10	152.05	150.50	3	8,942	0.03%
2022/03/14	1	165.50	4	164.00	164.00	-3	8,973	-0.03%
2022/03/11	4	169.13	1	167.50	167.50	3	9,130	0.03%
2022/03/10	2	168.50	4	170.88	167.50	-2	9,201	-0.02%
2022/03/09	2	168.75	1	169.00	163.00	1	9,314	0.01%
2022/03/08	3	169.00	2	168.50	162.50	1	9,507	0.01%
2022/03/07	4	184.63	6	181.25	178.00	-2	9,581	-0.02%
2022/03/04	5	198.00	4	196.65	194.00	1	9,655	0.01%
2022/03/03	2	193.00	1	190.00	187.00	1	9,664	0.01%
2022/03/02	3	186.33	3	184.83	192.00	0	9,761	0.00%
2022/02/25	1	187.50	2	189.75	186.50	-1	9,980	-0.01%
2022/02/24	3	193.17	15.1	185.81	184.00	-12.1	10,018	-0.12%
2022/02/23	1	193.50	1	194.50	196.50	0	10,142	0.00%
2022/02/22	0.1	190.72	0	0.00	187.50	0.1	10,248	0.00%
2022/02/21	1	195.50	3	195.33	197.50	-2	10,559	-0.02%
2022/02/18	15	194.50	0	0.00	194.50	15	10,631	0.14%
2022/02/17	4	198.25	52	192.68	196.00	-48	10,866	-0.44%
2022/02/16	25	197.10	4	198.13	197.50	21	11,277	0.19%
2022/02/15	3	196.17	1	197.00	190.50	2	11,642	0.02%
2022/02/14	3	198.33	22	200.20	192.00	-19	11,939	-0.16%
2022/02/11	16	203.19	6	204.25	209.50	10	11,991	0.08%
2022/02/10	21	204.57	14	206.57	202.00	7	11,994	0.06%
2022/02/09	32	199.06	9	197.28	199.50	23	11,818	0.19%
2022/02/08	9	189.78	6	191.00	193.50	3	11,875	0.03%
2022/02/07	14	186.75	9	187.78	190.00	5	11,956	0.04%
2022/01/26	1	186.50	1	187.50	182.00	0	12,215	0.00%
2022/01/25	1	185.00	0	0.00	183.50	1	12,567	0.01%
2022/01/24	11	183.64	11	182.68	190.00	0	12,528	0.00%
2022/01/21	0	0.00	3	187.33	182.50	-3	12,701	-0.02%
2022/01/19	7	195.93	2	200.25	195.00	5	13,492	0.04%
2022/01/18	32	207.50	0	0.00	203.00	32	13,717	0.23%
2022/01/17	3	207.83	2	208.00	209.50	1	14,109	0.01%
2022/01/14	2	194.25	2	197.50	202.00	0	14,300	0.00%
2022/01/11	4	213.38	3	205.50	213.00	1	14,600	0.01%
2022/01/10	4	212.75	4	214.25	211.50	0	14,675	0.00%
2022/01/07	0.1	232.00	0	0.00	232.00	0.1	14,508	0.00%
2022/01/06	3	257.17	0	0.00	257.50	3	14,667	0.02%
2022/01/05	1	265.00	1	271.50	261.00	0	14,865	0.00%
2022/01/04	0	0.00	36	265.15	270.00	-36	15,002	-0.24%
2022/01/03	1	260.50	1	262.00	256.00	0	15,228	0.00%
2021/12/29	5.1	245.00	0	0.00	252.00	5.1	15,132	0.03%
2021/12/28	2	254.50	1	251.50	252.00	1	15,073	0.01%
2021/12/27	30	254.92	0	0.00	251.00	30	15,018	0.20%
2021/12/24	4	269.13	7	270.79	262.50	-3	14,925	-0.02%
2021/12/23	7	266.36	0	0.00	263.00	7	14,687	0.05%
2021/12/22	51	268.50	0	0.00	264.00	51	14,658	0.35%
2021/12/21	12	262.83	1	268.50	268.00	11	14,602	0.08%
2021/12/20	121	269.27	2	281.00	262.00	119	14,469	0.82%	大買/鉅額交易
2021/12/17	4	282.50	0.1	283.00	273.50	3.9	14,228	0.03%
2021/12/16	0.1	279.00	50	285.61	292.50	-49.9	14,218	-0.35%
2021/12/15	2	261.25	3	265.00	266.00	-1	14,045	-0.01%
2021/12/13	10	265.15	4	269.75	263.50	6	14,216	0.04%
2021/12/10	5	259.30	15	265.53	271.00	-10	14,180	-0.07%
2021/12/09	12	261.33	15	266.73	260.00	-3	14,208	-0.02%
2021/12/08	1	259.00	8	262.88	258.00	-7	14,218	-0.05%
2021/12/07	3	248.33	11	254.64	254.50	-8	14,244	-0.06%
2021/12/06	15	239.00	0	0.00	248.00	15	14,332	0.10%
2021/12/03	0	0.00	5.1	243.27	245.50	-5.1	14,692	-0.03%
2021/12/02	27.1	234.01	4	231.50	231.50	23.1	14,818	0.16%
2021/12/01	17	229.18	1	227.00	227.00	16	15,225	0.11%
2021/11/30	15	249.40	0	0.00	242.00	15	15,846	0.09%
2021/11/29	0	0.00	1	249.00	249.50	-1	16,507	-0.01%
2021/11/26	3	236.17	1	236.00	236.50	2	16,869	0.01%
2021/11/24	3	256.50	11.1	261.24	262.50	-8.1	16,787	-0.05%
2021/11/23	6	256.75	1	259.50	255.00	5	16,938	0.03%
2021/11/22	4	258.13	13	261.69	262.00	-9	16,965	-0.05%
2021/11/19	8	253.50	4	260.38	250.00	4	16,986	0.02%
2021/11/18	14	258.68	10	261.75	252.50	4	17,201	0.02%
2021/11/17	10	246.25	17	247.26	247.00	-7	17,087	-0.04%
2021/11/16	29	247.03	12	246.88	242.50	17	17,214	0.10%
2021/11/15	3	260.50	11	268.32	251.50	-8	17,306	-0.05%
2021/11/12	11	272.91	1.1	268.09	267.00	9.9	17,396	0.06%
2021/11/11	0	0.00	7	246.21	256.50	-7	17,405	-0.04%
2021/11/10	5	226.30	6	233.75	233.50	-1	17,389	-0.01%
2021/11/09	1	221.50	5	220.60	218.50	-4	17,384	-0.02%
2021/11/08	6	217.58	3	216.17	213.50	3	17,422	0.02%
2021/11/05	7.1	217.99	8	218.06	223.50	-0.9	17,532	-0.01%
2021/11/04	5	220.00	4	220.25	216.50	1	17,577	0.01%
2021/11/03	9	225.39	4	226.13	227.50	5	17,627	0.03%
2021/11/02	8	241.50	11	239.32	225.50	-3	17,412	-0.02%
2021/11/01	3	229.00	8	236.56	237.50	-5	17,261	-0.03%
2021/10/29	10	216.10	3	222.00	216.00	7	17,281	0.04%
2021/10/28	5	223.50	3	222.00	221.00	2	17,126	0.01%
2021/10/27	4	205.88	3	213.00	220.00	1	16,684	0.01%
2021/10/26	1	200.00	26	206.90	209.00	-25	16,340	-0.15%
2021/10/25	21.1	192.60	15	193.33	190.00	6.1	16,169	0.04%
2021/10/22	9	175.72	18.2	181.86	189.00	-9.2	15,823	-0.06%
2021/10/21	12	173.92	5	178.70	172.00	7	15,956	0.04%
2021/10/20	5	174.60	9	179.17	181.50	-4	15,725	-0.03%
2021/10/19	10	174.20	15.3	179.36	175.00	-5.3	15,928	-0.03%
2021/10/18	3	165.83	5.3	167.36	170.00	-2.3	15,604	-0.01%
2021/10/15	3	156.17	4.2	156.98	158.50	-1.2	15,388	-0.01%
2021/10/14	5.3	146.75	2	149.00	154.00	3.3	15,481	0.02%
2021/10/13	5	162.50	8	163.81	153.00	-3	15,368	-0.02%
2021/10/08	2	169.00	6	168.17	167.50	-4	14,925	-0.03%
2021/10/07	0	0.00	0.3	156.00	158.00	-0.3	14,627	0.00%
2021/10/06	3	147.17	1	151.50	147.50	2	14,677	0.01%
2021/10/05	0	0.00	2	139.00	142.50	-2	14,695	-0.01%
2021/10/04	2	137.50	0	0.00	137.00	2	14,717	0.01%
2021/10/01	1.3	142.92	2	142.00	141.00	-0.7	14,740	0.00%
2021/09/30	10	153.70	2	154.00	156.00	8	14,707	0.05%
2021/09/29	3	156.00	7	156.00	152.00	-4	14,736	-0.03%
2021/09/28	0	0.00	2	163.25	163.50	-2	14,761	-0.01%
2021/09/27	1.5	169.83	0	0.00	169.50	1.5	14,983	0.01%
2021/09/24	3	171.50	2.2	173.59	174.00	0.8	15,356	0.01%
2021/09/23	17.2	169.70	3	173.33	170.00	14.2	15,596	0.09%
2021/09/17	6	167.33	29	165.12	169.00	-23	15,866	-0.14%
2021/09/16	0	0.00	65	163.08	163.00	-65	15,765	-0.41%
2021/09/14	0	0.00	6	164.42	164.50	-6	15,986	-0.04%
2021/09/09	61	156.94	0	0.00	162.00	61	16,123	0.38%
2021/09/08	5	157.60	5	157.10	152.50	0	16,058	0.00%
2021/09/07	19	170.26	10	166.00	162.00	9	15,727	0.06%
2021/09/06	3.1	177.41	1	180.00	180.00	2.1	15,644	0.01%
2021/09/03	6	175.50	13	177.81	180.00	-7	15,399	-0.05%
2021/09/02	11	173.55	4	178.25	164.00	7	14,729	0.05%
2021/09/01	9	165.00	15.1	166.77	169.50	-6.1	14,456	-0.04%
2021/08/31	1	153.00	2	154.00	154.50	-1	14,267	-0.01%
2021/08/30	2	150.50	2	150.00	150.00	0	14,351	0.00%
2021/08/27	10	154.10	9	155.17	151.00	1	14,564	0.01%
2021/08/26	3	150.00	5	151.00	151.00	-2	14,596	-0.01%
2021/08/25	6	150.75	7	150.57	149.00	-1	14,735	-0.01%
2021/08/24	14	153.64	22	153.77	148.50	-8	14,791	-0.05%
2021/08/23	15	143.60	14.1	144.59	146.50	0.9	14,520	0.01%
2021/08/20	27	135.70	14	134.14	137.50	13	14,301	0.09%
2021/08/19	14	135.00	11	136.09	129.00	3	14,052	0.02%
2021/08/18	32	124.86	6	125.25	137.00	26	13,721	0.19%
2021/08/17	14	133.21	11	138.05	131.00	3	13,199	0.02%
2021/08/16	22	132.41	17	131.18	132.50	5	12,715	0.04%
2021/08/13	7.1	131.15	4	132.63	127.00	3.1	12,375	0.03%
2021/08/12	3	138.50	8	139.00	141.00	-5	12,249	-0.04%
2021/08/11	19	141.16	10	139.80	136.50	9	12,149	0.07%
2021/08/10	5	142.80	26	143.69	151.50	-21	11,985	-0.18%
2021/08/09	7.1	154.41	6	156.67	151.50	1.1	11,807	0.01%
2021/08/06	3	167.00	5	166.50	168.00	-2	11,653	-0.02%
2021/08/05	6	169.00	16	172.19	166.00	-10	11,577	-0.09%
2021/08/04	6	164.50	8	165.69	167.00	-2	11,345	-0.02%
2021/08/03	7	171.07	9	171.06	170.00	-2	11,247	-0.02%
2021/08/02	20	161.20	5	160.70	160.50	15	11,043	0.14%
2021/07/30	3	168.00	0	0.00	160.50	3	10,997	0.03%
2021/07/29	3	161.33	7	161.71	165.50	-4	10,898	-0.04%
2021/07/28	6	154.00	8	153.63	156.00	-2	10,689	-0.02%
2021/07/27	16	178.34	16	178.41	167.00	0	10,490	0.00%
2021/07/26	4	185.00	5	185.00	185.00	-1	10,004	-0.01%
2021/07/23	29	164.36	9	168.89	168.50	20	10,025	0.20%
2021/07/22	1	149.00	3	153.00	159.50	-2	9,615	-0.02%
2021/07/21	2	147.25	5	150.00	145.00	-3	9,548	-0.03%
2021/07/20	4	144.50	3	146.17	144.50	1	9,467	0.01%
2021/07/19	4	148.50	3	148.50	146.50	1	9,284	0.01%
2021/07/16	5	156.20	2	159.25	156.00	3	9,194	0.03%
2021/07/15	2	147.50	0	0.00	153.50	2	9,212	0.02%
2021/07/14	0	0.00	5	137.40	140.00	-5	9,226	-0.05%
2021/07/13	1	153.00	4	139.50	138.00	-3	9,226	-0.03%
2021/07/12	4	157.00	4	162.00	153.00	0	9,215	0.00%
2021/07/09	3	165.33	3	167.83	159.00	0	9,217	0.00%
2021/07/05	5	137.50	9	138.44	140.00	-4	9,385	-0.04%
2021/07/02	12	142.42	1	142.50	141.00	11	9,477	0.12%
2021/07/01	15	141.90	14	144.71	140.00	1	9,301	0.01%
2021/06/30	4	137.00	6	135.83	140.50	-2	9,048	-0.02%
2021/06/29	3	125.33	9	124.06	128.00	-6	8,931	-0.07%
2021/06/28	7	113.93	4.3	117.21	116.50	2.8	8,770	0.03%
2021/06/25	0	0.00	2	100.50	111.00	-2	8,774	-0.02%
2021/06/24	7	100.43	3	100.83	101.00	4	8,620	0.05%
2021/06/23	12	104.67	80	106.99	102.00	-68	8,598	-0.79%
2021/06/22	3	101.17	3.3	99.24	99.80	-0.3	8,274	0.00%
2021/06/18	71	101.18	4	100.83	100.50	67	8,075	0.83%
2021/06/17	3	93.27	4	92.65	96.50	-1	7,867	-0.01%
2021/06/15	1	87.70	205	86.27	89.70	-204	7,709	-2.65%	大賣/鉅額交易
2021/06/11	223	89.64	18	91.64	89.30	205	7,837	2.62%	大買/鉅額交易
2021/06/10	0	0.00	2	88.50	88.40	-2	7,599	-0.03%
2021/06/09	10	90.03	5	92.84	87.90	5	7,700	0.06%
2021/06/04	27	81.87	14	83.97	80.60	13	6,884	0.19%
2021/06/03	2	78.90	21	81.35	82.30	-19	6,633	-0.29%
2021/06/02	2	75.70	4	75.43	74.90	-2	6,278	-0.03%
2021/06/01	9	71.08	17	72.87	74.00	-8	6,037	-0.13%
2021/05/27	0	0.00	1	59.00	58.90	-1	5,663	-0.02%
2021/05/26	0	0.00	1	58.30	59.40	-1	5,684	-0.02%
2021/05/25	1	57.30	6	57.67	60.80	-5	5,716	-0.09%
2021/05/21	1	55.00	1	54.90	54.90	0	5,826	0.00%
2021/05/19	6	56.40	0	0.00	57.60	6	6,026	0.10%
2021/05/13	1	54.90	1	55.40	55.50	0	5,995	0.00%
2021/05/12	0	0.00	100	52.67	53.60	-100	5,945	-1.68%
2021/05/10	1	62.60	1	60.30	60.10	0	5,864	0.00%
2021/05/06	0	0.00	1	62.00	62.20	-1	5,851	-0.02%
2021/05/04	0	0.00	1	63.80	60.10	-1	5,823	-0.02%
2021/04/26	1	69.50	0	0.00	69.00	1	5,698	0.02%
2021/04/21	5	69.00	0	0.00	69.00	5	5,564	0.09%
2021/04/13	4	73.08	2	73.25	70.60	2	5,220	0.04%
2021/04/12	1	73.50	2	75.20	72.00	-1	5,177	-0.02%
2021/04/09	12	76.35	1	75.70	74.10	11	5,086	0.22%
2021/04/08	2	84.80	1	86.00	81.40	1	4,971	0.02%
2021/04/07	0	0.00	1	80.30	79.90	-1	4,829	-0.02%
2021/04/06	1	79.20	3	78.73	80.20	-2	4,782	-0.04%
2021/04/01	4	76.65	6	75.63	75.00	-2	4,653	-0.04%
2021/03/31	6	73.10	0	0.00	73.10	6	4,489	0.13%
2021/03/30	18	71.45	56	73.99	74.10	-38	4,352	-0.87%
2021/03/29	8	69.40	0	0.00	69.50	8	4,059	0.20%
2021/03/26	0	0.00	6	68.82	68.60	-6	4,028	-0.15%
2021/03/25	106	67.17	8	68.70	67.00	98	3,971	2.47%	大買/
2021/03/24	2	66.30	0	0.00	66.80	2	3,934	0.05%
2021/03/23	13	65.82	3	66.27	67.00	10	3,902	0.26%
2021/03/22	16	69.40	37	68.46	68.50	-21	3,792	-0.55%
2021/03/19	12	64.76	10	65.48	65.00	2	3,659	0.05%
2021/03/18	6	64.52	11	64.77	64.10	-5	3,666	-0.14%
2021/03/17	54	66.00	5	67.00	62.90	49	3,640	1.35%
2021/03/16	33	67.46	33	69.09	69.50	0	3,485	0.00%
2021/03/15	26	58.93	43	62.72	63.20	-17	3,419	-0.50%
2021/03/12	3	56.77	31	58.18	57.50	-28	3,191	-0.88%
2021/03/11	3	54.53	1	54.70	55.80	2	3,087	0.06%
2021/03/10	4	54.75	33	54.82	54.70	-29	3,068	-0.95%
2021/03/09	6	51.29	7	53.74	52.60	-1	2,985	-0.03%
2021/03/08	1	51.30	0	0.00	49.85	1	2,942	0.03%
2021/03/05	0	0.00	1	50.20	49.00	-1	2,932	-0.03%
2021/02/26	3	51.67	1	52.50	52.00	2	2,928	0.07%
2021/02/25	13	54.30	2	55.35	54.30	11	3,022	0.36%
2021/02/24	3	55.10	86	55.01	53.80	-83	3,045	-2.73%
2021/02/23	22	50.81	20	50.80	50.90	2	2,869	0.07%
2021/02/22	34	51.42	12	51.61	51.70	22	2,844	0.77%
2021/02/19	8	49.83	22	50.31	51.00	-14	2,787	-0.50%
2021/02/18	1	43.00	30	47.04	48.00	-29	2,634	-1.10%
2021/02/17	0	0.00	5	42.10	43.65	-5	2,576	-0.19%
2021/02/05	1	41.85	2	41.00	40.65	-1	2,600	-0.04%
2021/02/04	16	42.28	0	0.00	40.45	16	2,606	0.61%
2021/02/01	0	0.00	155	42.04	41.30	-155	2,788	-5.56%	大賣/鉅額交易
2021/01/29	3	44.92	8	43.83	43.85	-5	2,757	-0.18%
2021/01/19	0	0.00	10	40.10	40.10	-10	2,430	-0.41%
2020/12/30	20	41.59	0	0.00	41.20	20	2,244	0.89%
2020/12/29	10	41.75	0	0.00	42.00	10	2,228	0.45%
2020/12/16	1	43.80	0	0.00	43.45	1	2,015	0.05%
2020/12/15	21	42.90	0	0.00	42.50	21	1,976	1.06%
2020/12/14	21	42.83	24	44.61	45.00	-3	1,915	-0.16%
2020/12/11	4	44.28	2	44.55	43.50	2	1,798	0.11%
2020/12/10	2	44.33	2	44.25	44.00	0	1,692	0.00%
2020/12/09	1	41.80	0	0.00	41.95	1	1,511	0.07%
2020/12/07	50	39.00	0	0.00	38.90	50	1,386	3.61%
2020/12/03	2	40.33	2	39.65	38.80	0	1,330	0.00%
2020/11/27	0	0.00	1	38.40	39.00	-1	1,266	-0.08%
2020/11/26	2	37.98	1	38.15	38.10	1	1,240	0.08%
2020/11/25	43	38.53	1	39.25	38.00	42	1,220	3.44%
2020/11/24	7	38.96	7	39.16	39.00	0	1,171	0.00%
2020/11/23	15	38.03	5.1	36.72	38.60	10	1,040	0.96%
2020/11/17	0	0.00	1	35.20	35.45	-1	923	-0.11%
2020/11/16	30	35.62	0	0.00	35.00	30	873	3.44%
2020/11/13	1	35.10	1	35.80	35.50	0	826	0.00%
2020/11/12	0	0.00	2	34.50	34.40	-2	769	-0.26%
2020/11/11	8	33.94	6	33.83	33.90	2	733	0.27%
2020/11/10	33	32.75	4	34.44	32.85	29	686	4.23%
2020/11/09	1	31.55	1	32.20	32.70	0	548	0.00%
2020/09/25	25	29.10	0	0.00	28.85	25	440	5.67%
2020/09/24	53	29.43	0	0.00	29.40	53	460	11.52%
2020/09/23	22	29.56	0	0.00	29.80	22	468	4.70%
2020/09/16	0	0.00	2	28.85	29.00	-2	460	-0.43%
2020/09/07	0	0.00	2	29.98	29.50	-2	446	-0.45%
2020/09/04	2	29.10	0	0.00	30.30	2	443	0.45%
2020/09/02	2	28.55	2	28.30	28.60	0	412	0.00%
2020/08/26	1	28.25	1	28.40	28.25	0	392	0.00%
2020/08/25	1	26.70	1	27.85	27.50	0	369	0.00%
2020/07/06	3	25.80	3	26.60	26.20	0	461	0.00%
2020/06/04	0	0.00	1	24.05	24.05	-1	554	-0.18%
2020/05/26	1	23.80	0	0.00	23.90	1	544	0.18%
2020/05/08	2	21.35	3	21.28	21.20	-1	421	-0.24%
2020/05/07	1	21.10	0	0.00	21.05	1	411	0.24%
2020/04/10	0	0.00	1	20.55	20.40	-1	389	-0.26%
2020/04/08	1	21.00	0	0.00	20.85	1	389	0.26%
2020/03/18	0	0.00	1	17.50	17.15	-1	348	-0.29%
2020/03/17	1	15.85	1	16.60	16.15	0	326	0.00%
2020/03/12	0	0.00	1	21.25	21.10	-1	276	-0.36%
2020/03/11	1	23.55	0	0.00	23.40	1	273	0.37%
2020/03/10	1	23.25	0	0.00	24.10	1	304	0.33%
2020/03/05	5	25.82	5	26.13	25.55	0	298	0.00%
2020/03/04	0	0.00	1	26.30	25.65	-1	297	-0.34%
2020/03/03	1	24.60	0	0.00	24.30	1	288	0.35%
2020/02/17	0	0.00	1	25.80	25.75	-1	286	-0.35%
2020/02/12	1	26.15	0	0.00	26.25	1	291	0.34%
2020/01/30	2	26.70	2	26.90	26.70	0	284	0.00%
2020/01/17	1	29.95	1	30.30	29.85	0	290	0.00%
2019/12/24	0	0.00	5	30.00	29.80	-5	273	-1.83%
2019/12/06	2	30.83	2	31.05	30.90	0	321	0.00%
2019/11/08	5	30.10	5	30.42	30.20	0	510	0.00%
2019/10/28	9	32.21	7	32.38	32.20	2	536	0.37%
2019/09/05	20	33.82	21	33.96	33.75	-1	569	-0.18%
2019/09/04	2	34.70	9	34.92	34.95	-7	547	-1.28%
2019/09/02	2	35.35	4	35.08	34.70	-2	537	-0.37%
2019/08/30	9	35.05	7	35.13	34.50	2	531	0.38%
2019/08/29	3	33.95	1	34.10	33.90	2	492	0.41%
2019/08/28	1	33.20	0	0.00	33.15	1	478	0.21%
2019/08/26	1	31.30	0	0.00	31.30	1	463	0.22%
2019/08/23	5	32.35	0	0.00	32.20	5	463	1.08%
2019/08/22	2	33.00	4	32.91	32.70	-2	463	-0.43%
2019/08/21	0	0.00	1	32.55	32.30	-1	443	-0.23%
2019/08/20	3	30.90	2	32.00	32.20	1	429	0.23%
2019/08/13	0	0.00	5	29.50	29.40	-5	436	-1.15%
2019/07/26	0	0.00	3	34.45	34.40	-3	699	-0.43%
2019/07/25	1	34.50	0	0.00	34.60	1	799	0.13%
2019/07/23	3	34.10	1	34.05	33.90	2	954	0.21%
2019/07/22	3	33.95	0	0.00	34.25	3	996	0.30%
2019/07/11	1	35.50	0	0.00	35.50	1	1,276	0.08%
2019/07/08	0	0.00	2	35.05	34.95	-2	1,300	-0.15%
2019/07/02	3	35.65	0	0.00	35.50	3	1,414	0.21%
2019/06/20	2	34.60	0	0.00	34.75	2	2,174	0.09%
2019/06/17	0	0.00	1	34.05	33.90	-1	2,437	-0.04%
2019/06/12	4	33.85	5	33.95	34.00	-1	2,620	-0.04%
2019/06/06	1	32.85	0	0.00	32.70	1	2,943	0.03%
2019/06/05	0	0.00	1	34.20	33.75	-1	3,001	-0.03%
2019/06/04	1	33.75	0	0.00	33.75	1	3,048	0.03%
2019/05/31	1	35.50	0	0.00	35.40	1	3,109	0.03%
2019/05/17	0	0.00	2	35.05	35.05	-2	3,506	-0.06%
2019/05/14	0	0.00	10	36.45	36.50	-10	3,676	-0.27%
2019/05/13	0	0.00	3	36.25	36.15	-3	3,682	-0.08%
2019/05/08	5	40.20	6	39.93	39.40	-1	3,640	-0.03%
2019/05/07	10	41.70	0	0.00	41.20	10	3,616	0.28%
2019/05/02	10	43.95	10	43.87	43.90	0	3,529	0.00%
2019/04/30	0	0.00	1	43.20	43.20	-1	3,438	-0.03%
2019/04/29	14	41.65	14	41.95	42.05	0	3,406	0.00%
2019/04/26	2	42.60	2	42.80	43.10	0	3,381	0.00%
2019/04/25	0	0.00	3	42.75	43.20	-3	3,344	-0.09%
2019/04/24	9	42.13	3	41.77	42.55	6	3,324	0.18%
2019/04/23	2	42.25	1	41.65	41.70	1	3,243	0.03%
2019/04/22	10	41.50	10	41.20	41.40	0	3,198	0.00%
2019/04/18	4	43.58	0	0.00	41.80	4	3,157	0.13%
2019/04/17	0	0.00	1	44.15	44.00	-1	3,145	-0.03%
2019/04/16	0	43.20	0	0.00	43.30	0	3,112	0.00%
2019/04/15	0	43.20	0	0.00	43.20	0	3,107	0.00%
2019/04/12	0	43.15	0	0.00	43.10	0	3,103	0.00%
2019/04/11	1	42.60	0	0.00	42.60	1	3,091	0.03%
2019/04/10	2	43.55	0	0.00	43.40	2	3,064	0.07%
2019/04/03	0	0.00	2	46.65	45.80	-2	3,006	-0.07%
2019/04/02	0	0.00	1	45.70	45.60	-1	2,963	-0.03%
2019/04/01	1	45.60	1	45.10	45.60	0	2,929	0.00%
2019/03/29	26	46.07	22	45.87	45.70	4	2,867	0.14%
2019/03/27	2	46.05	7	45.54	46.30	-5	2,561	-0.20%
2019/03/26	9	46.13	2	46.00	46.40	7	2,436	0.29%
2019/03/25	3	45.95	3	45.75	45.60	0	2,349	0.00%
2019/03/21	1	45.80	1	45.20	45.40	0	2,196	0.00%
2019/03/20	5	45.39	5	44.53	45.80	0	2,204	0.00%
2019/03/19	2	43.93	3	44.53	44.40	-1	2,084	-0.05%
2019/03/15	1	43.20	1	42.70	43.30	0	1,975	0.00%
2019/03/14	0	0.00	1	41.85	41.80	-1	1,963	-0.05%
2019/03/13	6	43.98	6	44.29	42.25	0	2,004	0.00%
2019/03/12	0	0.00	1	41.80	42.00	-1	1,918	-0.05%
2019/03/08	1	40.55	0	0.00	41.00	1	2,023	0.05%
2019/03/06	1	39.50	0	0.00	39.70	1	2,030	0.05%
2019/02/25	5	39.22	6	39.14	38.80	-1	1,991	-0.05%
2019/02/21	1	42.35	0	0.00	40.50	1	1,948	0.05%
2019/02/20	0	0.00	2	41.05	40.80	-2	1,904	-0.11%
2019/02/19	0	0.00	1	40.60	40.60	-1	1,881	-0.05%
2019/02/18	2	40.80	2	40.45	40.85	0	1,842	0.00%
2019/02/15	2	39.60	1	39.65	40.70	1	1,742	0.06%
2019/02/14	0	0.00	2	39.05	38.95	-2	1,622	-0.12%
2019/01/30	1	37.75	1	37.95	37.00	0	1,589	0.00%
2019/01/25	0	0.00	1	37.15	37.15	-1	1,752	-0.06%
2019/01/21	2	37.00	3	37.23	37.05	-1	1,924	-0.05%
2019/01/18	2	37.15	1	38.00	36.70	1	1,929	0.05%
2019/01/10	1	36.00	0	0.00	35.45	1	2,004	0.05%
2019/01/09	0	0.00	1	36.00	35.90	-1	2,002	-0.05%
2019/01/03	1	34.75	0	0.00	34.75	1	2,002	0.05%
2019/01/02	1	34.70	2	34.80	34.70	-1	2,014	-0.05%
2018/12/28	2	35.30	0	0.00	35.15	2	2,018	0.10%
2018/12/26	3	36.05	4	36.26	35.00	-1	2,044	-0.05%
2018/12/25	10	34.67	10	34.75	35.60	0	2,023	0.00%
2018/12/24	0	0.00	1	35.20	35.20	-1	2,038	-0.05%
2018/12/20	1	33.65	0	0.00	33.65	1	2,097	0.05%
2018/12/19	10	35.07	11	35.22	34.80	-1	2,096	-0.05%
2018/12/18	2	34.93	0	0.00	34.80	2	2,096	0.10%
2018/12/17	0	0.00	22	35.80	35.70	-22	2,093	-1.05%
2018/12/14	1	35.50	0	0.00	36.15	1	2,091	0.05%
2018/12/13	22	37.60	0	0.00	36.40	22	2,086	1.05%
2018/12/12	1	35.45	11	35.65	36.00	-10	2,028	-0.49%
2018/12/11	0	0.00	3	35.62	35.60	-3	2,024	-0.15%
2018/12/10	8	35.05	8	35.35	35.30	0	2,034	0.00%
2018/12/07	16	36.62	12	36.78	36.70	4	2,046	0.20%
2018/12/06	6	37.50	6	37.71	36.45	0	2,040	0.00%
2018/12/05	3	42.10	4	42.18	40.50	-1	1,942	-0.05%
2018/12/04	33	40.02	35	40.82	42.80	-2	1,848	-0.11%
2018/11/30	1	38.60	20	39.74	38.45	-19	1,823	-1.04%
2018/11/22	0	0.00	102	37.95	36.75	-102	1,840	-5.54%	大賣/鉅額交易
2018/11/21	2	36.90	20	36.79	37.05	-18	1,803	-1.00%
2018/11/19	85	36.97	2	36.60	37.20	83	1,885	4.40%
2018/11/16	7	36.37	7	36.07	35.90	0	1,896	0.00%
2018/11/15	6	35.83	6	35.83	36.00	0	1,893	0.00%
2018/11/14	11	35.42	11	35.54	35.65	0	1,896	0.00%
2018/11/13	0	0.00	1	34.95	35.25	-1	1,899	-0.05%
2018/11/12	0	0.00	1	35.95	35.80	-1	1,919	-0.05%
2018/11/09	9	34.82	8	34.79	35.85	1	1,929	0.05%
2018/11/08	11	36.38	10	36.51	35.50	1	1,930	0.05%
2018/11/06	3	36.35	2	36.93	35.30	1	1,935	0.05%
2018/11/05	60	39.51	9	40.25	39.10	51	1,941	2.63%
2018/11/02	3	39.20	16	39.08	38.50	-13	1,907	-0.68%
2018/11/01	46	38.48	49	38.56	38.70	-3	1,893	-0.16%
2018/10/31	28	38.39	10	38.23	38.50	18	1,870	0.96%
2018/10/30	13	36.15	14	36.86	36.50	-1	1,914	-0.05%
2018/10/29	5	35.71	5	35.82	35.80	0	1,976	0.00%
2018/10/26	3	36.18	4	36.85	35.60	-1	2,004	-0.05%
2018/10/25	13	35.27	18	36.04	36.75	-5	2,052	-0.24%
2018/10/24	3	36.27	0	0.00	35.70	3	2,101	0.14%
2018/10/23	1	35.50	2	35.00	34.90	-1	2,141	-0.05%
2018/10/22	0	0.00	9	35.19	35.25	-9	2,134	-0.42%
2018/10/18	1	32.60	1	32.60	32.50	0	2,210	0.00%
2018/10/16	0	0.00	1	33.60	32.80	-1	2,218	-0.05%
2018/10/11	1	31.90	0	0.00	31.80	1	2,244	0.04%
2018/10/09	1	36.35	0	0.00	35.30	1	2,273	0.04%
2018/10/08	2	36.63	0	0.00	36.75	2	2,327	0.09%
2018/10/05	1	37.70	3	36.60	36.50	-2	2,380	-0.08%
2018/10/04	3	38.07	0	0.00	37.70	3	2,593	0.12%
2018/10/03	1	36.90	0	0.00	36.80	1	2,661	0.04%
2018/10/02	3	39.02	9	38.63	37.55	-6	2,652	-0.23%
2018/10/01	4	37.74	28	37.95	38.10	-24	2,628	-0.91%
2018/09/28	1	37.50	4	38.14	37.50	-3	2,620	-0.11%
2018/09/27	2	38.15	12	38.13	38.15	-10	2,608	-0.38%
2018/09/21	1	36.60	0	0.00	36.30	1	2,558	0.04%
2018/09/20	1	36.00	0	0.00	36.05	1	2,545	0.04%
2018/09/17	8	36.88	20	36.93	36.25	-12	2,538	-0.47%
2018/09/14	41	37.34	6	36.93	37.25	35	2,535	1.38%
2018/09/13	17	36.44	2	35.98	36.35	15	2,516	0.60%
2018/09/12	2	35.25	0	0.00	35.10	2	2,491	0.08%
2018/09/11	5	36.07	5	36.11	36.30	0	2,483	0.00%
2018/09/10	5	36.85	4	36.45	35.90	1	2,532	0.04%
2018/09/07	4	38.28	32	39.78	38.00	-28	2,561	-1.09%
2018/09/06	31	39.32	1	39.50	39.20	30	2,441	1.23%
2018/09/04	0	0.00	2	37.65	37.95	-2	2,374	-0.08%
2018/09/03	0	0.00	4	38.00	37.10	-4	2,365	-0.17%
2018/08/31	1	39.50	2	39.10	38.75	-1	2,353	-0.04%
2018/08/30	10	39.10	3	38.87	38.90	7	2,315	0.30%
2018/08/27	2	37.00	2	37.20	37.55	0	2,271	0.00%
2018/08/24	12	37.98	10	38.40	37.25	2	2,257	0.09%
2018/08/22	1	36.60	7	36.68	36.30	-6	2,160	-0.28%
2018/08/20	0	0.00	2	37.15	37.20	-2	2,252	-0.09%
2018/08/17	4	37.58	2	37.90	37.00	2	2,261	0.09%
2018/08/16	1	36.60	1	36.80	36.45	0	2,234	0.00%
2018/08/14	0	0.00	4	36.15	36.75	-4	2,224	-0.18%
2018/08/13	6	37.08	1	37.20	35.60	5	2,215	0.23%
2018/08/10	20	39.25	23	39.59	38.50	-3	2,175	-0.14%
2018/08/09	2	39.88	2	39.80	40.35	0	2,099	0.00%
2018/08/08	5	39.35	0	0.00	39.00	5	2,022	0.25%
2018/08/07	0	0.00	2	39.15	39.25	-2	1,992	-0.10%
2018/08/06	2	39.90	2	40.00	39.55	0	1,971	0.00%
2018/08/03	30	39.30	31	39.41	40.00	-1	1,853	-0.05%
2018/08/02	1	39.55	1	39.55	38.30	0	1,718	0.00%
2018/08/01	6	39.77	5	39.53	39.30	1	1,676	0.06%
2018/07/31	9	38.48	6	38.93	39.00	3	1,586	0.19%
2018/07/30	1	39.35	1	38.15	37.55	0	1,460	0.00%
2018/07/27	2	38.13	2	38.15	38.45	0	1,389	0.00%
2018/07/26	6	37.92	6	38.20	38.65	0	1,353	0.00%
2018/07/25	0	0.00	5	36.50	36.70	-5	1,245	-0.40%
2018/07/20	2	36.80	0	0.00	36.20	2	1,218	0.16%
2018/07/18	3	36.75	14	36.58	35.70	-11	1,214	-0.91%
2018/07/17	20	37.54	12	36.79	36.55	8	1,197	0.67%
2018/07/16	1	36.90	0	0.00	37.55	1	1,147	0.09%
2018/07/13	7	37.10	28	37.04	36.85	-21	1,081	-1.94%
2018/07/12	63	36.48	54	36.32	37.60	9	1,021	0.88%
2018/07/11	11	35.80	1	34.60	36.10	10	790	1.27%
2018/06/29	1	34.00	0	0.00	33.80	1	756	0.13%
2018/06/26	0	0.00	1	33.35	34.55	-1	774	-0.13%
2018/06/20	1	36.10	0	0.00	36.05	1	764	0.13%
2018/06/19	5	38.24	5	38.56	36.90	0	750	0.00%
2018/06/13	0	0.00	10	35.95	35.65	-10	623	-1.60%
2018/06/08	1	35.80	2	35.55	35.45	-1	593	-0.17%
2018/06/07	0	0.00	3	35.65	35.25	-3	590	-0.51%
2018/06/06	2	36.20	0	0.00	35.00	2	580	0.34%
2018/06/01	0	0.00	1	34.80	34.40	-1	556	-0.18%
2018/05/31	0	0.00	1	34.20	34.10	-1	566	-0.18%
2018/05/30	0	0.00	1	34.10	34.10	-1	566	-0.18%
2018/05/29	20	35.59	8	35.93	35.30	12	563	2.13%
2018/05/28	0	0.00	1	33.90	34.90	-1	481	-0.21%
2018/05/23	9	31.99	9	32.24	31.70	0	457	0.00%
2018/05/22	1	32.50	0	0.00	32.70	1	459	0.22%
2018/04/25	8	29.37	9	29.52	29.30	-1	1,251	-0.08%
2018/04/11	0	0.00	12	32.28	32.00	-12	1,398	-0.86%
2018/04/03	3	34.77	0	0.00	34.70	3	1,408	0.21%
2018/04/02	0	0.00	1	34.90	35.20	-1	1,408	-0.07%
2018/03/29	0	0.00	1	33.70	33.15	-1	1,410	-0.07%
2018/03/28	5	33.75	0	0.00	33.90	5	1,429	0.35%
2018/03/27	1	34.35	0	0.00	34.30	1	1,459	0.07%
2018/03/23	0	0.00	1	33.00	33.25	-1	1,481	-0.07%
2018/03/22	1	34.60	0	0.00	34.25	1	1,510	0.07%
2018/03/06	0	0.00	1	35.85	35.55	-1	1,831	-0.05%
2018/03/05	1	36.25	0	0.00	36.00	1	1,850	0.05%
2018/02/23	0	0.00	2	37.70	37.30	-2	2,411	-0.08%
2018/02/21	4	37.98	4	37.90	37.80	0	2,473	0.00%
2018/02/07	1	38.30	0	0.00	37.50	1	2,697	0.04%
2018/02/05	2	38.70	2	38.75	39.20	0	2,678	0.00%
2018/02/02	1	40.15	1	40.10	39.90	0	2,688	0.00%
2018/02/01	2	40.80	4	40.93	39.90	-2	2,693	-0.07%
2018/01/31	36	42.81	12	42.75	41.00	24	2,677	0.90%
2018/01/30	34	41.80	33	42.08	41.90	1	2,455	0.04%
2018/01/29	4	40.08	3	40.07	40.50	1	2,324	0.04%
2018/01/26	1	38.85	0	0.00	38.55	1	2,306	0.04%
2018/01/23	2	39.10	1	39.20	38.45	1	2,371	0.04%
2018/01/17	0	0.00	2	38.33	37.70	-2	2,897	-0.07%
2018/01/16	3	38.82	0	0.00	38.35	3	3,054	0.10%
2018/01/11	5	37.05	7	36.94	36.85	-2	3,007	-0.07%
2018/01/10	2	37.38	1	37.45	37.35	1	3,015	0.03%
2018/01/09	3	37.10	3	37.38	37.00	0	3,024	0.00%
2018/01/05	0	0.00	0	38.40	37.90	0	3,079	0.00%
2018/01/02	7	38.79	8	38.53	38.70	-1	3,160	-0.03%