晶宏 (3141)-群益金鼎-敦南券商分點個股進出

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
99.4
漲跌
▲0.4
漲幅
+0.40%
成交量
1,245張
產業
上櫃半導體類股▼0.87%
550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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	99.90	0	0.00	99.50	1	920	0.11%
2024/05/16	1	96.50	1	97.10	97.10	0	873	0.00%
2024/05/15	10	96.07	0	0.00	95.60	10	865	1.16%
2024/05/10	0	0.00	11	96.39	95.90	-11	805	-1.37%
2024/05/09	0	0.00	1	91.60	92.00	-1	756	-0.13%
2024/05/08	3	91.27	5	91.32	91.60	-2	747	-0.27%
2024/05/07	10	93.54	13	92.08	92.20	-3	727	-0.41%
2024/05/06	0	0.00	10	90.95	89.20	-10	652	-1.53%
2024/05/02	2	84.70	0	0.00	84.70	2	639	0.31%
2024/04/29	1	83.30	1	85.00	84.60	0	637	0.00%
2024/04/24	1	84.50	3	86.57	86.80	-2	619	-0.32%
2024/04/16	0	0.00	2	82.60	82.20	-2	559	-0.36%
2024/04/12	0	0.00	1	80.50	82.50	-1	526	-0.19%
2024/04/02	1	78.00	0	0.00	78.50	1	525	0.19%
2024/03/29	0.3	78.40	0	0.00	77.90	0.3	560	0.05%
2024/03/26	2	77.15	0	0.00	77.00	2	704	0.28%
2024/03/25	1	78.00	0	0.00	78.00	1	700	0.14%
2024/03/21	1	76.30	1	77.50	78.40	0	695	0.00%
2024/03/20	0	77.30	0	0.00	75.70	0	692	0.00%
2024/03/19	1	77.20	0	0.00	76.60	1	709	0.14%
2024/03/18	1	76.40	0	0.00	76.50	1	707	0.14%
2024/03/15	21	77.29	6	77.64	77.50	15	708	2.11%
2024/03/14	3	79.17	4	80.53	79.50	-1	719	-0.14%
2024/03/13	9	79.64	1	80.50	78.60	8	732	1.09%
2024/03/12	0	82.80	0	0.00	82.20	0	735	0.00%
2024/03/11	3	81.77	2	82.10	81.30	1	762	0.13%
2024/03/08	9	83.42	2	86.10	82.60	7	764	0.92%
2024/03/07	3	85.97	4	88.08	85.80	-1	769	-0.13%
2024/03/06	7	87.84	1	87.70	87.80	6	777	0.77%
2024/03/05	0	0.00	5	89.36	89.00	-5	809	-0.62%
2024/03/01	0	0.00	1	90.10	89.50	-1	815	-0.12%
2024/02/29	1.2	88.29	10	90.45	90.80	-8.8	821	-1.07%
2024/02/27	2	87.75	0	0.00	88.10	2	839	0.24%
2024/02/26	10	88.74	1	87.60	88.70	9	918	0.98%
2024/02/23	12	89.90	11	89.84	89.70	1	933	0.11%
2024/02/20	0	0.00	9	92.18	92.20	-9	974	-0.92%
2024/02/19	1	91.20	0	0.00	90.60	1	980	0.10%
2024/02/16	1	90.40	1	91.30	91.30	0	1,002	0.00%
2024/02/05	11	88.68	6.5	89.09	88.90	4.5	1,028	0.44%
2024/02/02	0	0.00	0.2	91.02	90.10	-0.2	1,048	-0.02%
2024/01/31	1	91.80	0	0.00	91.40	1	1,086	0.09%
2024/01/30	7	91.64	0.5	91.00	90.90	6.5	1,086	0.60%
2024/01/26	2	93.35	7	94.73	91.90	-5	1,093	-0.46%
2024/01/25	2	91.70	0	0.00	91.00	2	1,067	0.19%
2024/01/24	0	0.00	7	93.00	92.60	-7	1,081	-0.65%
2024/01/23	2	93.25	0	0.00	93.10	2	1,086	0.18%
2024/01/18	1	91.80	0	0.00	90.40	1	1,087	0.09%
2024/01/17	9	90.70	3	90.70	90.30	6	1,093	0.55%
2024/01/16	6	92.18	0	0.00	92.50	6	1,088	0.55%
2024/01/12	1	93.30	0	0.00	93.00	1	1,081	0.09%
2024/01/11	1	94.40	0	0.00	94.50	1	1,075	0.09%
2024/01/10	11	93.50	1	94.00	94.00	10	1,077	0.93%
2024/01/09	1	94.30	0	0.00	94.30	1	1,073	0.09%
2024/01/08	6	96.38	0	0.00	95.50	6	1,069	0.56%
2024/01/05	3.2	96.53	0	0.00	96.00	3.2	1,067	0.30%
2024/01/04	2	98.30	0	0.00	97.60	2	1,059	0.19%
2023/12/28	3	101.67	1	100.50	100.50	2	1,059	0.19%
2023/12/27	0	0.00	3	103.00	103.00	-3	1,057	-0.28%
2023/12/26	3	102.50	3	102.50	102.50	0	1,035	0.00%
2023/12/25	10	105.00	6	105.26	102.50	4	1,018	0.39%
2023/12/22	4	99.75	11	101.73	101.50	-7	919	-0.76%
2023/12/15	0	0.00	1	97.10	96.90	-1	871	-0.11%
2023/12/14	0	0.00	10	99.15	98.20	-10	868	-1.15%
2023/12/13	10	96.42	0	0.00	96.40	10	847	1.18%
2023/12/12	1	97.10	0	0.00	96.80	1	847	0.12%
2023/12/11	3.1	98.61	4	98.60	98.60	-1	841	-0.11%
2023/12/08	0	0.00	1	103.50	101.50	-1	827	-0.12%
2023/12/07	0	0.00	1	101.00	100.50	-1	811	-0.12%
2023/12/06	1	104.00	3	103.00	104.00	-2	800	-0.25%
2023/12/05	0	0.00	1	100.00	100.50	-1	774	-0.13%
2023/12/04	0	102.50	3	103.00	103.00	-3	764	-0.39%
2023/12/01	1	101.00	0	0.00	100.00	1	743	0.13%
2023/11/30	2	102.75	7	102.93	101.50	-5	744	-0.67%
2023/11/28	1	98.40	0	0.00	98.60	1	709	0.14%
2023/11/27	1	96.70	1	97.60	97.30	0	712	0.00%
2023/11/24	21	98.00	7	96.97	96.70	14	713	1.96%
2023/11/22	1	101.00	0	0.00	100.00	1	607	0.16%
2023/11/21	8	100.24	1	99.60	98.50	7	589	1.19%
2023/11/17	0	0.00	2	97.55	99.20	-2	579	-0.34%
2023/11/16	3	99.80	3	99.00	99.00	0	555	0.00%
2023/11/13	0	0.00	1	96.70	96.80	-1	504	-0.20%
2023/11/09	1	97.80	0.1	95.40	97.80	1	489	0.19%
2023/11/07	15	92.23	0	0.00	92.40	15	471	3.18%
2023/11/06	5	92.86	0	0.00	93.20	5	490	1.02%
2023/11/02	0	0.00	2	92.30	91.50	-2	504	-0.40%
2023/11/01	1	90.80	1	91.50	91.50	0	513	0.00%
2023/10/27	1	86.20	0	0.00	85.70	1	525	0.19%
2023/10/25	0	0.00	1	90.50	90.30	-1	568	-0.18%
2023/10/19	1	87.90	0	0.00	88.80	1	669	0.15%
2023/10/17	1	90.90	0	0.00	89.10	1	882	0.11%
2023/10/13	1	90.80	0	0.00	90.40	1	1,015	0.10%
2023/10/11	1	88.80	0	0.00	87.10	1	1,046	0.10%
2023/10/05	1	90.90	0	0.00	90.70	1	1,078	0.09%
2023/09/27	1	89.40	0	0.00	88.70	1	1,242	0.08%
2023/09/21	2	90.15	0	0.00	89.00	2	1,305	0.15%
2023/09/20	1	91.50	0	0.00	91.00	1	1,309	0.08%
2023/09/19	1	93.50	0	0.00	92.80	1	1,324	0.08%
2023/09/12	2	92.75	0	0.00	93.00	2	1,385	0.14%
2023/09/11	1	92.50	0	0.00	92.30	1	1,411	0.07%
2023/09/08	0	0.00	1	94.00	93.40	-1	1,471	-0.07%
2023/09/07	1	92.60	1	94.50	94.40	0	1,573	0.00%
2023/09/06	1	94.00	1.1	93.60	93.60	-0.1	1,580	0.00%
2023/09/05	1	94.50	1	95.00	94.80	0	1,599	0.00%
2023/09/04	0	0.00	1	92.60	93.50	-1	1,605	-0.06%
2023/09/01	0	0.00	0	90.90	91.80	0	1,613	0.00%
2023/08/31	2	91.25	0	0.00	91.00	2	1,643	0.12%
2023/08/30	1	89.50	0	0.00	89.80	1	1,648	0.06%
2023/08/29	1	89.10	0	0.00	89.10	1	1,656	0.06%
2023/08/28	1	88.50	0	0.00	88.90	1	1,664	0.06%
2023/08/23	1	86.00	0	0.00	85.80	1	1,689	0.06%
2023/08/22	3	87.93	0	0.00	87.00	3	1,705	0.18%
2023/08/18	2	88.70	1	91.00	89.40	1	1,740	0.06%
2023/08/17	2	88.03	1	90.00	90.80	1	1,773	0.06%
2023/08/16	1	88.10	0	0.00	88.10	1	1,768	0.06%
2023/08/14	21	84.12	21	84.34	84.10	0	1,788	0.00%
2023/08/11	13	87.24	0	0.00	87.00	13	1,795	0.72%
2023/08/10	64	89.53	0.1	89.00	88.50	63.9	1,791	3.57%
2023/08/09	30	96.02	0	0.00	94.30	30	1,787	1.68%
2023/08/08	21	96.38	0	0.00	96.00	21	1,783	1.18%
2023/08/07	4	99.68	107	99.58	99.40	-103	1,783	-5.78%	大賣/鉅額交易
2023/08/04	3	101.17	0	0.00	101.00	3	1,776	0.17%
2023/08/02	2	101.50	3	103.50	101.50	-1	1,798	-0.06%
2023/08/01	2	102.75	0	0.00	102.50	2	1,795	0.11%
2023/07/31	4	102.63	0	0.00	103.00	4	1,825	0.22%
2023/07/27	0	106.00	1	103.50	105.50	-1	1,896	-0.05%
2023/07/26	1	101.50	0	0.00	102.00	1	1,995	0.05%
2023/07/25	0	0.00	1	103.00	103.50	-1	2,001	-0.05%
2023/07/24	13	102.77	12	101.71	101.50	1	1,997	0.05%
2023/07/21	24	109.65	8	109.31	107.50	16	1,970	0.81%
2023/07/20	10	111.20	19	112.32	111.50	-9	1,948	-0.46%
2023/07/19	9	107.84	6.1	110.47	106.00	2.9	1,806	0.16%
2023/07/18	9	102.72	1	105.88	105.00	8	1,720	0.46%
2023/07/17	13	103.31	5	104.00	103.50	8	1,722	0.46%
2023/07/14	3	105.50	1	105.00	105.00	2	1,715	0.12%
2023/07/13	6	105.17	0	0.00	104.00	6	1,717	0.35%
2023/07/12	51	104.23	0	0.00	103.50	51	1,711	2.98%
2023/07/11	25	106.50	5	106.50	106.50	20	1,731	1.16%
2023/07/10	0	0.00	3	104.67	105.00	-3	1,746	-0.17%
2023/07/07	13	99.18	1	100.50	99.50	12	1,704	0.70%
2023/07/06	3	102.83	0	0.00	102.50	3	1,734	0.17%
2023/07/05	16	102.00	1	102.00	102.00	15	1,730	0.87%
2023/07/04	15	101.94	0	0.00	101.50	15	1,730	0.87%
2023/07/03	19	101.66	1	102.00	102.00	18	1,723	1.04%
2023/06/30	10	102.00	2	98.60	102.00	8	1,722	0.46%
2023/06/29	10	99.90	0	0.00	98.30	10	1,731	0.58%
2023/06/28	1	99.00	0	0.00	98.10	1	1,741	0.06%
2023/06/27	15	99.47	6	98.58	98.50	9	1,762	0.51%
2023/06/26	40	96.93	0	0.00	98.40	40	1,773	2.26%
2023/06/21	0	0.00	2	102.00	101.50	-2	1,769	-0.11%
2023/06/20	10	101.50	0	0.00	102.00	10	1,788	0.56%
2023/06/19	30	103.67	0	0.00	103.00	30	1,839	1.63%
2023/06/16	36	104.44	8	104.06	103.50	28	1,892	1.48%
2023/06/15	2	106.00	2	106.50	106.00	0	1,900	0.00%
2023/06/14	3	105.33	5	106.20	107.00	-2	1,908	-0.10%
2023/06/13	6.1	105.76	2.2	105.73	105.50	3.9	1,896	0.21%
2023/06/12	2	98.30	0	0.00	97.80	2	1,814	0.11%
2023/06/08	10	96.60	0	0.00	96.70	10	1,838	0.54%
2023/06/05	0	0.00	1	99.60	100.00	-1	1,907	-0.05%
2023/06/02	3	100.00	0	0.00	99.00	3	1,936	0.16%
2023/05/31	1.2	100.70	1	101.50	100.00	0.2	2,324	0.01%
2023/05/30	0	0.00	3	99.80	99.60	-3	2,384	-0.13%
2023/05/24	0	0.00	1	101.00	100.50	-1	2,562	-0.04%
2023/05/23	1	100.50	2	101.50	103.00	-1	2,691	-0.04%
2023/05/19	1	99.20	0	0.00	98.10	1	2,886	0.03%
2023/05/18	2	100.00	0	0.00	99.40	2	3,098	0.06%
2023/05/17	0	0.00	11	99.31	99.90	-11	3,121	-0.35%
2023/05/16	1	97.00	0	0.00	97.10	1	3,162	0.03%
2023/05/15	9	94.98	9	95.31	96.10	0	3,191	0.00%
2023/05/12	0	0.00	1	97.00	97.60	-1	3,247	-0.03%
2023/05/11	14	96.64	2	97.30	96.20	12	3,332	0.36%
2023/05/09	0	0.00	1	99.90	98.20	-1	3,448	-0.03%
2023/05/05	1	102.00	0	0.00	102.50	1	3,743	0.03%
2023/05/04	4	107.13	4	105.00	104.50	0	3,934	0.00%
2023/05/03	7	108.36	1	108.00	107.50	6	4,001	0.15%
2023/05/02	5	107.99	8	108.00	109.00	-3	4,034	-0.07%
2023/04/26	0	0.00	1	96.00	96.60	-1	3,958	-0.03%
2023/04/19	1	107.00	1	107.50	106.50	0	4,461	0.00%
2023/04/18	3	109.50	0	0.00	107.00	3	4,633	0.06%
2023/04/17	1	109.00	10	108.00	109.50	-9	4,636	-0.19%
2023/04/14	5	111.30	5	108.80	108.00	0	4,632	0.00%
2023/04/13	1	112.96	2	113.25	109.00	-1	4,620	-0.02%
2023/04/12	1	108.00	5	108.40	109.50	-4	4,557	-0.09%
2023/04/11	11	109.86	10	109.55	109.00	1	4,550	0.02%
2023/04/07	2	104.75	1	105.00	105.00	1	4,510	0.02%
2023/03/29	1	105.50	2	106.00	105.00	-1	4,474	-0.02%
2023/03/27	0	0.00	1	108.50	108.50	-1	4,468	-0.02%
2023/03/22	6	112.00	1	110.00	110.00	5	4,459	0.11%
2023/03/21	3	106.00	4	107.88	112.00	-1	4,412	-0.02%
2023/03/17	7	104.14	6	104.75	104.50	1	4,363	0.02%
2023/03/16	13	104.96	5	104.90	104.00	8	4,356	0.18%
2023/03/15	6	111.92	7	111.14	110.00	-1	4,345	-0.02%
2023/03/13	7	109.57	4	110.38	110.50	3	4,414	0.07%
2023/03/10	4	111.75	16	113.06	114.00	-12	4,473	-0.27%
2023/03/09	1	117.50	17	119.12	116.50	-16	4,517	-0.35%
2023/03/08	2	117.25	2	117.50	118.50	0	4,503	0.00%
2023/03/07	11	119.18	2	118.50	117.50	9	4,518	0.20%
2023/03/06	33	120.36	9	119.11	118.50	24	4,509	0.53%
2023/03/03	17	117.68	35.1	118.04	119.50	-18.1	4,473	-0.40%
2023/03/02	28	112.38	8	111.81	111.00	20	4,264	0.47%
2023/03/01	1	107.50	1	109.00	112.00	0	4,229	0.00%
2023/02/24	3	110.00	28	108.79	108.00	-25	4,267	-0.59%
2023/02/23	3	111.33	17	112.62	113.00	-14	4,232	-0.33%
2023/02/22	13	111.00	11	110.23	110.50	2	4,310	0.05%
2023/02/21	19	116.37	13	116.23	115.00	6	4,389	0.14%
2023/02/20	12.1	114.25	6	114.08	113.50	6.1	4,343	0.14%
2023/02/17	13	110.81	7	111.00	113.00	6	4,303	0.14%
2023/02/16	11	110.45	17.7	109.78	110.50	-6.7	4,227	-0.16%
2023/02/15	3.1	102.98	2	103.50	103.00	1.1	4,119	0.03%
2023/02/14	1.1	104.04	2.3	102.43	102.00	-1.2	4,194	-0.03%
2023/02/13	11	101.14	9.2	100.74	100.50	1.8	4,353	0.04%
2023/02/10	7	102.21	27	102.37	101.00	-20	4,460	-0.45%
2023/02/09	29	108.74	4	108.00	106.00	25	4,453	0.56%
2023/02/08	17	105.53	6	105.50	105.50	11	4,456	0.25%
2023/02/07	1	104.00	3	103.50	105.00	-2	4,452	-0.04%
2023/02/06	5	104.50	3	103.17	102.50	2	4,448	0.04%
2023/02/03	23	106.26	12	105.58	104.50	11	4,397	0.25%
2023/02/02	9	101.11	17	101.27	105.00	-8	4,184	-0.19%
2023/02/01	2	97.13	12	96.02	95.50	-10.1	3,998	-0.25%
2023/01/31	0	0.00	1.1	91.67	96.30	-1.1	3,953	-0.03%
2023/01/30	3.2	91.74	6	91.45	91.90	-2.8	3,902	-0.07%
2023/01/13	5	89.68	0	0.00	88.20	5	3,939	0.13%
2023/01/12	5	91.32	5	91.38	89.60	0	3,947	0.00%
2023/01/11	2	92.25	2	92.75	93.30	0	3,924	0.00%
2023/01/10	30	92.44	19.1	92.25	93.40	11	3,892	0.28%
2023/01/09	12	90.58	2	90.10	89.50	10	3,727	0.27%
2023/01/06	27	86.01	36	85.05	88.60	-9	3,600	-0.25%
2023/01/05	9	80.62	1	82.00	80.80	8	3,477	0.23%
2023/01/04	1	80.50	1	80.60	80.60	0	3,541	0.00%
2022/12/30	1	78.60	1	76.90	76.90	0	3,618	0.00%
2022/12/21	1	80.70	0	0.00	78.60	1	4,022	0.02%
2022/12/19	4	85.40	0	0.00	85.20	4	4,155	0.10%
2022/12/16	0	0.00	1	87.10	86.20	-1	4,207	-0.02%
2022/12/15	1	88.50	21	88.86	88.20	-20	4,227	-0.47%
2022/12/14	0	0.00	5	88.30	88.40	-5	4,230	-0.12%
2022/12/13	10	85.90	0	0.00	84.90	10	4,248	0.24%
2022/12/12	0	0.00	6	86.47	86.20	-6	4,254	-0.14%
2022/12/06	1	93.00	2	90.55	89.80	-1	4,352	-0.02%
2022/12/05	6	95.53	4	95.18	95.10	2	4,360	0.05%
2022/12/02	42.1	95.99	54	94.92	94.60	-11.9	4,384	-0.27%
2022/12/01	27	93.57	6	93.85	93.30	21	4,410	0.48%
2022/11/30	1	91.60	3	91.73	92.30	-2	4,452	-0.04%
2022/11/29	14	91.77	0	0.00	90.10	14	4,488	0.31%
2022/11/28	0	0.00	15	91.25	91.50	-15	4,557	-0.33%
2022/11/25	6	93.53	9	92.20	91.90	-3	4,595	-0.07%
2022/11/24	12	91.45	0	0.00	91.40	12	4,603	0.26%
2022/11/23	2	90.45	2	89.45	89.10	0	4,570	0.00%
2022/11/22	2	90.30	0	0.00	88.90	2	4,604	0.04%
2022/11/21	1	88.80	0	0.00	88.80	1	4,610	0.02%
2022/11/18	11	90.76	33	92.89	90.00	-22	4,713	-0.47%
2022/11/17	46	92.69	23.3	93.03	92.00	22.7	4,669	0.49%
2022/11/16	5.3	89.64	6	89.82	90.30	-0.7	4,641	-0.02%
2022/11/15	1	86.10	6	87.68	88.00	-5	4,765	-0.10%
2022/11/14	2	87.70	2	88.25	87.70	0	5,278	0.00%
2022/11/11	19	87.24	21	88.00	87.00	-2	5,577	-0.04%
2022/11/10	30	88.64	18	88.71	87.00	12	5,553	0.22%
2022/11/09	50	88.53	56	88.52	89.80	-6	5,557	-0.11%
2022/11/08	21	86.68	23	85.92	83.80	-2	5,486	-0.04%
2022/11/07	3	80.53	5	81.66	82.20	-2	5,470	-0.04%
2022/11/04	12	79.10	7	79.57	79.30	5	5,454	0.09%
2022/11/03	12	82.77	14	82.34	83.10	-2	5,415	-0.04%
2022/11/02	15	82.43	15	82.09	81.70	0	5,434	0.00%
2022/11/01	1	80.80	21	80.20	80.50	-20	5,467	-0.37%
2022/10/31	21	77.81	0	0.00	77.50	21	5,530	0.38%
2022/10/28	0	0.00	4	79.10	76.60	-4	5,665	-0.07%
2022/10/27	14	78.59	12	78.21	78.80	2	5,736	0.03%
2022/10/26	1	73.10	0	0.00	73.40	1	5,733	0.02%
2022/10/25	2	78.50	1	79.60	78.00	1	5,770	0.02%
2022/10/24	4	81.05	6	81.08	79.70	-2	5,807	-0.03%
2022/10/21	3	79.83	1	78.10	76.60	2	5,886	0.03%
2022/10/20	15	80.46	17	80.91	79.50	-2	5,968	-0.03%
2022/10/19	9	83.32	12	81.65	80.50	-3	6,005	-0.05%
2022/10/18	1	81.00	15	81.90	81.50	-14	6,011	-0.23%
2022/10/17	5	78.52	1	77.20	81.50	4	6,078	0.07%
2022/10/14	1	78.80	1	79.30	78.50	0	6,127	0.00%
2022/10/13	2	77.15	4	73.95	72.90	-2	6,167	-0.03%
2022/10/12	6	78.50	6	77.20	77.00	0	6,154	0.00%
2022/10/11	18	82.35	2	81.40	78.90	16	6,158	0.26%
2022/10/07	10	89.67	10	88.31	87.60	0	6,231	0.00%
2022/10/06	22	88.82	19	87.46	89.90	3	6,277	0.05%
2022/10/05	4	92.40	6	93.67	90.50	-2	6,227	-0.03%
2022/10/04	5	91.72	4	91.63	91.20	1	6,224	0.02%
2022/10/03	4	89.55	3	88.83	90.00	1	6,259	0.02%
2022/09/29	2	87.10	4	88.18	86.00	-2	6,368	-0.03%
2022/09/28	3	89.50	7	86.90	85.40	-4	6,401	-0.06%
2022/09/27	8	92.53	8	91.90	93.30	0	6,397	0.00%
2022/09/26	6	95.33	1	98.60	91.40	5	6,359	0.08%
2022/09/23	15	102.50	13	102.19	101.50	2	6,376	0.03%
2022/09/22	13	106.69	9	105.94	108.00	4	6,413	0.06%
2022/09/21	3	108.50	2	108.50	108.00	1	6,444	0.02%
2022/09/20	1	109.00	1	110.00	109.50	0	6,477	0.00%
2022/09/19	1	106.00	1	106.50	106.00	0	6,502	0.00%
2022/09/16	16	107.06	18	107.78	107.00	-2	6,552	-0.03%
2022/09/15	2	110.75	2	111.25	109.50	0	6,619	0.00%
2022/09/14	14	108.79	17	106.68	113.00	-3	6,642	-0.05%
2022/09/13	3	113.67	2	113.75	110.00	1	6,639	0.02%
2022/09/12	4	112.38	4	113.75	112.00	0	6,693	0.00%
2022/09/08	12	113.17	14	111.25	113.00	-2	6,691	-0.03%
2022/09/07	10	109.75	8	110.00	110.00	2	6,690	0.03%
2022/09/06	14	116.75	9	119.06	114.00	5	6,643	0.08%
2022/09/05	6	130.58	4	128.13	126.50	2	6,632	0.03%
2022/09/02	7	131.57	8	131.19	130.50	-1	6,630	-0.02%
2022/09/01	3	129.33	14	130.07	127.00	-11	6,570	-0.17%
2022/08/31	3	128.50	1	130.00	132.50	2	6,536	0.03%
2022/08/30	4	127.25	2	126.75	126.50	2	6,515	0.03%
2022/08/29	1	124.00	8	125.63	126.00	-7	6,545	-0.11%
2022/08/25	20	130.20	14	130.46	130.00	6	6,565	0.09%
2022/08/24	4	128.00	3	129.17	125.50	1	6,568	0.02%
2022/08/23	12	128.42	10	127.85	128.50	2	6,608	0.03%
2022/08/22	27	135.63	18	135.08	132.00	9	6,710	0.13%
2022/08/19	46	144.20	49	144.80	139.00	-3	6,722	-0.04%
2022/08/18	30	133.20	38	135.29	138.50	-8	6,325	-0.13%
2022/08/17	5	125.50	15	126.50	126.00	-10	6,320	-0.16%
2022/08/16	13	125.77	1	124.00	124.50	12	6,369	0.19%
2022/08/15	32	121.38	21	123.43	124.00	11	6,398	0.17%
2022/08/12	3	115.50	6	114.75	117.50	-3	6,581	-0.05%
2022/08/11	4	112.25	3	110.33	109.50	1	6,634	0.02%
2022/08/10	1	110.50	1	111.00	109.50	0	6,888	0.00%
2022/08/09	7	111.79	6	112.42	113.00	1	7,051	0.01%
2022/08/08	14	112.82	14	110.96	115.00	0	7,097	0.00%
2022/08/05	4	114.75	2	113.00	113.00	2	7,111	0.03%
2022/08/04	19	112.05	22	111.20	113.00	-3	7,201	-0.04%
2022/08/03	25	122.76	28.2	123.77	117.00	-3.2	7,505	-0.04%
2022/08/02	3	124.17	6	123.67	126.00	-3	7,568	-0.04%
2022/08/01	7	126.71	7	125.50	127.50	0	7,579	0.00%
2022/07/29	2	125.75	8	123.88	124.50	-6	7,605	-0.08%
2022/07/28	7	128.29	2	127.50	125.00	5	7,722	0.06%
2022/07/27	8	124.56	9	125.61	128.00	-1	7,720	-0.01%
2022/07/26	2	128.50	10	127.65	128.00	-8	7,765	-0.10%
2022/07/25	6	131.08	5	132.60	132.00	1	7,825	0.01%
2022/07/22	13	132.96	13	134.15	135.00	0	7,858	0.00%
2022/07/21	6	129.58	5	130.70	131.50	1	7,850	0.01%
2022/07/20	10	126.00	3	125.00	123.50	7	7,768	0.09%
2022/07/19	1	120.50	3	120.17	120.00	-2	7,765	-0.03%
2022/07/18	9	121.78	18	121.31	120.50	-9	7,815	-0.12%
2022/07/15	19	118.87	6	119.42	120.50	13	7,774	0.17%
2022/07/14	9	115.50	9	115.00	116.00	0	7,705	0.00%
2022/07/13	2	110.00	4	110.63	109.00	-2	7,669	-0.03%
2022/07/12	1	108.50	10	107.00	106.00	-9	7,685	-0.12%
2022/07/11	5	112.40	5	112.70	113.50	0	7,697	0.00%
2022/07/08	7	114.43	14	116.32	115.50	-7	7,672	-0.09%
2022/07/07	5	111.50	1	110.50	111.50	4	7,631	0.05%
2022/07/06	109	110.85	7	108.43	108.00	102	7,596	1.34%	大買/鉅額交易
2022/07/05	9	120.39	4	121.63	118.00	5	7,600	0.07%
2022/07/04	4	125.00	4	122.00	122.00	0	7,592	0.00%
2022/07/01	8	129.06	4	128.25	123.50	4	7,623	0.05%
2022/06/30	10	137.45	9	137.67	135.50	1	7,573	0.01%
2022/06/29	4	143.75	3	143.83	146.00	1	7,543	0.01%
2022/06/28	3	143.17	4	142.75	142.50	-1	7,576	-0.01%
2022/06/27	2	146.75	2	145.75	146.00	0	7,637	0.00%
2022/06/24	2	137.75	2	138.50	137.00	0	7,733	0.00%
2022/06/23	12	135.71	11	134.23	134.50	1	7,808	0.01%
2022/06/22	11	136.00	19	136.21	134.50	-8	7,990	-0.10%
2022/06/21	10	142.05	9	141.89	144.50	1	8,268	0.01%
2022/06/20	9	143.94	8	144.81	140.00	1	8,453	0.01%
2022/06/17	7.1	147.48	7	147.71	153.00	0.1	8,431	0.00%
2022/06/16	4	159.25	7	154.50	150.50	-3	8,501	-0.04%
2022/06/14	15	158.47	14	157.39	160.00	1	8,791	0.01%
2022/06/13	5	163.50	0	0.00	162.50	5	8,771	0.06%
2022/06/10	3	170.33	6	168.75	172.00	-3	8,855	-0.03%
2022/06/09	4.1	172.62	2	171.00	172.50	2.1	8,858	0.02%
2022/06/08	10	174.20	7	173.57	171.50	3	8,880	0.03%
2022/06/07	8	171.56	8	170.13	173.50	0	8,855	0.00%
2022/06/06	11	171.27	31.1	171.60	169.50	-20.1	8,830	-0.23%
2022/06/02	7	176.57	7	174.50	173.00	0	8,881	0.00%
2022/06/01	8.1	180.14	8	179.56	178.50	0.1	8,867	0.00%
2022/05/31	22	179.36	23	178.22	176.00	-1	8,901	-0.01%
2022/05/30	21	180.93	22	179.61	177.00	-1	8,856	-0.01%
2022/05/27	14	174.93	22	174.95	177.00	-8	8,702	-0.09%
2022/05/26	29	169.67	20.2	170.70	168.50	8.8	8,518	0.10%
2022/05/25	29.2	169.73	35	168.36	170.00	-5.8	8,405	-0.07%
2022/05/24	21	162.69	24	162.58	160.00	-3	8,156	-0.04%
2022/05/23	24	167.42	9	167.33	163.50	15	8,088	0.19%
2022/05/20	33	171.27	31	171.73	169.00	2	8,008	0.02%
2022/05/19	20	165.20	11	164.05	166.50	9	7,751	0.12%
2022/05/18	44	168.51	43	169.50	168.00	1	7,625	0.01%
2022/05/17	10	161.95	11	159.73	168.50	-1	7,429	-0.01%
2022/05/16	7	158.21	13	157.04	153.50	-6	7,359	-0.08%
2022/05/13	4	156.38	8	155.56	155.50	-4	7,322	-0.05%
2022/05/12	15	155.63	13	154.96	151.00	2	7,353	0.03%
2022/05/11	88.1	156.19	78	156.01	157.00	10.1	7,302	0.14%
2022/05/10	4	141.38	8	144.50	151.50	-4	7,123	-0.06%
2022/05/09	6	140.75	8	139.94	138.00	-2	7,080	-0.03%
2022/05/06	9	144.94	13	146.12	147.00	-4	7,092	-0.06%
2022/05/05	23	150.93	19	150.08	151.50	4	7,074	0.06%
2022/05/04	19	141.05	16	141.16	143.00	3	6,987	0.04%
2022/05/03	12	139.96	19	140.63	143.00	-7	7,039	-0.10%
2022/04/29	15	135.00	6	135.33	132.00	9	7,116	0.13%
2022/04/28	4	129.50	5	128.30	130.50	-1	7,141	-0.01%
2022/04/27	8	127.50	10	126.10	132.50	-2	7,184	-0.03%
2022/04/26	11	133.27	10	133.65	132.00	1	7,250	0.01%
2022/04/25	10	133.80	6	134.58	133.00	4	7,405	0.05%
2022/04/22	8	142.69	8	143.19	140.50	0	7,538	0.00%
2022/04/21	1	151.50	1	152.50	151.50	0	7,636	0.00%
2022/04/20	9	152.61	10	151.30	150.50	-1	7,868	-0.01%
2022/04/19	4	151.38	3	153.33	148.50	1	7,994	0.01%
2022/04/18	4	154.00	2	152.50	151.50	2	8,200	0.02%
2022/04/15	4	158.38	6	156.75	154.50	-2	8,436	-0.02%
2022/04/14	3	164.83	2	163.75	165.50	1	8,440	0.01%
2022/04/13	3	162.33	2	161.50	163.00	1	8,457	0.01%
2022/04/12	3	157.17	2	158.00	161.00	1	8,545	0.01%
2022/04/11	7	165.29	17	164.65	159.00	-10	8,611	-0.12%
2022/04/08	6	172.92	12	172.75	173.00	-6	8,645	-0.07%
2022/04/07	19	174.50	13	172.85	169.00	6	8,653	0.07%
2022/04/06	5	177.30	4	178.88	177.00	1	8,688	0.01%
2022/04/01	8	181.38	3	183.00	183.00	5	8,726	0.06%
2022/03/31	8	186.50	11	186.09	185.50	-3	8,824	-0.03%
2022/03/30	24	188.85	38	189.63	185.00	-14	8,982	-0.16%
2022/03/29	35	190.76	23	190.33	187.50	12	8,935	0.13%
2022/03/28	12	184.29	12	181.96	187.00	0	8,847	0.00%
2022/03/25	45	191.78	42	191.73	187.00	3	8,859	0.03%
2022/03/24	45	192.74	39	189.09	191.50	6	8,871	0.07%
2022/03/23	30	182.20	36	185.82	185.00	-6	8,770	-0.07%
2022/03/22	11	175.23	12	172.50	176.00	-1	8,808	-0.01%
2022/03/21	18	174.08	16	174.81	173.50	2	8,875	0.02%
2022/03/18	51	170.68	57	167.18	172.50	-6	8,872	-0.07%
2022/03/17	10	157.55	18	159.47	164.00	-8	8,750	-0.09%
2022/03/16	22	150.55	23.1	150.59	149.50	-1.1	8,824	-0.01%
2022/03/15	27	155.04	23	153.67	150.50	4	8,942	0.04%
2022/03/14	19	164.34	19	163.61	164.00	0	8,973	0.00%
2022/03/11	22	172.64	20	167.05	167.50	2	9,130	0.02%
2022/03/10	6	170.92	10	169.95	167.50	-4	9,201	-0.04%
2022/03/09	24	168.71	25	165.60	163.00	-1	9,314	-0.01%
2022/03/08	18	173.61	17	173.85	162.50	1	9,507	0.01%
2022/03/07	13	183.92	11	190.82	178.00	2	9,581	0.02%
2022/03/04	26	193.27	21.1	192.41	194.00	4.9	9,655	0.05%
2022/03/03	24	190.60	13	191.04	187.00	11	9,664	0.11%
2022/03/02	2	185.50	11	185.36	192.00	-9	9,761	-0.09%
2022/03/01	12	190.29	5	189.40	190.50	7	9,832	0.07%
2022/02/25	5.1	186.52	7	188.64	186.50	-2	9,980	-0.02%
2022/02/24	8	189.25	8	189.44	184.00	0	10,018	0.00%
2022/02/23	6	195.25	8	193.56	196.50	-2	10,142	-0.02%
2022/02/22	5.1	192.45	3.1	191.63	187.50	2	10,248	0.02%
2022/02/21	7	196.50	6	194.50	197.50	1	10,559	0.01%
2022/02/18	1	193.00	1	195.50	194.50	0	10,631	0.00%
2022/02/17	31.1	195.23	26	196.00	196.00	5.1	10,866	0.05%
2022/02/16	6	198.92	8	198.25	197.50	-2	11,277	-0.02%
2022/02/15	12.1	194.34	15	196.30	190.50	-2.9	11,642	-0.03%
2022/02/14	20	196.25	32.1	197.73	192.00	-12.1	11,939	-0.10%
2022/02/11	22.2	207.04	15	203.03	209.50	7.2	11,991	0.06%
2022/02/10	58	204.42	48.4	205.33	202.00	9.6	11,994	0.08%
2022/02/09	15	199.10	10	198.40	199.50	5	11,818	0.04%
2022/02/08	8	191.13	9	189.83	193.50	-1	11,875	-0.01%
2022/02/07	15	185.37	13	184.31	190.00	2	11,956	0.02%
2022/01/26	9	183.61	8	184.13	182.00	1	12,215	0.01%
2022/01/25	10	186.95	10	187.40	183.50	0	12,567	0.00%
2022/01/24	12	181.67	10	182.85	190.00	2	12,528	0.02%
2022/01/21	13	187.12	12	188.71	182.50	1	12,701	0.01%
2022/01/20	14	194.71	13	195.35	197.00	1	13,096	0.01%
2022/01/19	10.3	198.92	10	200.40	195.00	0.3	13,492	0.00%
2022/01/18	15.1	209.38	19	210.42	203.00	-3.9	13,717	-0.03%
2022/01/17	16.1	200.72	20	203.58	209.50	-3.9	14,109	-0.03%
2022/01/14	23	197.28	20.3	193.40	202.00	2.7	14,300	0.02%
2022/01/13	14	195.04	11.4	197.14	198.50	2.6	14,385	0.02%
2022/01/12	15	213.33	14.5	215.00	203.50	0.5	14,349	0.00%
2022/01/11	44.2	212.11	45	211.64	213.00	-0.8	14,600	-0.01%
2022/01/10	14	213.29	10	214.05	211.50	4	14,675	0.03%
2022/01/07	15.1	246.12	15.4	244.28	232.00	-0.2	14,508	0.00%
2022/01/06	28	256.54	29	257.59	257.50	-1	14,667	-0.01%
2022/01/05	14.1	263.53	11	265.86	261.00	3.1	14,865	0.02%
2022/01/04	18.1	266.74	24	263.63	270.00	-5.9	15,002	-0.04%
2022/01/03	26.1	258.30	42	259.65	256.00	-15.9	15,228	-0.10%
2021/12/30	25	253.22	34	253.75	255.00	-9	15,153	-0.06%
2021/12/29	6.1	246.88	4	246.25	252.00	2.1	15,132	0.01%
2021/12/28	16	253.94	15	256.10	252.00	1	15,073	0.01%
2021/12/27	22	254.36	9	256.66	251.00	13	15,018	0.09%
2021/12/24	55	271.55	34.2	270.80	262.50	20.8	14,925	0.14%
2021/12/23	11	266.32	11	266.45	263.00	0	14,687	0.00%
2021/12/22	8.2	268.66	3	268.67	264.00	5.2	14,658	0.04%
2021/12/21	17	266.65	15	266.73	268.00	2	14,602	0.01%
2021/12/20	16.2	276.99	25	272.62	262.00	-8.9	14,469	-0.06%
2021/12/17	26	276.83	20	276.60	273.50	6	14,228	0.04%
2021/12/16	12	279.79	19	280.24	292.50	-7	14,218	-0.05%
2021/12/15	49	264.95	55	262.52	266.00	-6	14,045	-0.04%
2021/12/14	15	258.97	14	257.00	260.00	1	14,241	0.01%
2021/12/13	25	267.52	17	264.74	263.50	8	14,216	0.06%
2021/12/10	31	264.18	32	266.09	271.00	-1	14,180	-0.01%
2021/12/09	55	265.32	51	266.53	260.00	4	14,208	0.03%
2021/12/08	15	261.37	15	260.47	258.00	0	14,218	0.00%
2021/12/07	19	252.97	39	254.18	254.50	-20	14,244	-0.14%
2021/12/06	13	239.81	31	242.84	248.00	-18	14,332	-0.13%
2021/12/03	26	243.13	7	238.36	245.50	19	14,692	0.13%
2021/12/02	26	234.15	33	235.62	231.50	-7	14,818	-0.05%
2021/12/01	21	229.24	6	236.33	227.00	15	15,225	0.10%
2021/11/30	28	246.93	23.1	248.09	242.00	4.9	15,846	0.03%
2021/11/29	14	242.89	10.4	241.21	249.50	3.7	16,507	0.02%
2021/11/26	19	239.16	17	239.71	236.50	2	16,869	0.01%
2021/11/25	38.4	252.82	19	253.84	246.50	19.4	16,838	0.11%
2021/11/24	20	261.38	22	259.59	262.50	-2	16,787	-0.01%
2021/11/23	5	254.80	1	255.00	255.00	4	16,938	0.02%
2021/11/22	41	257.44	60.1	259.72	262.00	-19.1	16,965	-0.11%
2021/11/19	33.1	254.68	23	255.07	250.00	10.1	16,986	0.06%
2021/11/18	26.1	261.26	40.1	261.92	252.50	-14	17,201	-0.08%
2021/11/17	45	247.66	49	245.92	247.00	-4	17,087	-0.02%
2021/11/16	20	247.50	28	247.80	242.50	-8	17,214	-0.05%
2021/11/15	60	272.74	21.1	271.65	251.50	38.9	17,306	0.22%
2021/11/12	107	271.30	114	270.37	267.00	-7	17,396	-0.04%	大買/大賣/
2021/11/11	49	244.15	53	246.64	256.50	-4	17,405	-0.02%
2021/11/10	40.1	224.94	36.2	224.18	233.50	3.9	17,389	0.02%
2021/11/09	19	220.16	19	219.74	218.50	0	17,384	0.00%
2021/11/08	14	215.50	13	217.04	213.50	1	17,422	0.01%
2021/11/05	10.1	216.70	8	215.12	223.50	2	17,532	0.01%
2021/11/04	12	220.88	14	220.14	216.50	-2	17,577	-0.01%
2021/11/03	42	227.31	43.1	227.58	227.50	-1.1	17,627	-0.01%
2021/11/02	54	241.64	40.2	243.22	225.50	13.8	17,412	0.08%
2021/11/01	2	223.00	13	236.19	237.50	-11	17,261	-0.06%
2021/10/29	53	221.01	43.2	220.05	216.00	9.8	17,281	0.06%
2021/10/28	62.2	224.74	95	225.89	221.00	-32.8	17,126	-0.19%
2021/10/27	55	209.70	73	207.89	220.00	-18	16,684	-0.11%
2021/10/26	60	197.64	50	202.76	209.00	10	16,340	0.06%
2021/10/25	72	194.88	82.2	195.31	190.00	-10.1	16,169	-0.06%
2021/10/22	27.1	181.52	40.1	184.62	189.00	-13	15,823	-0.08%
2021/10/21	25	179.36	21	178.12	172.00	4	15,956	0.03%
2021/10/20	37	176.69	36	177.81	181.50	1	15,725	0.01%
2021/10/19	52	175.86	43	175.14	175.00	9	15,928	0.06%
2021/10/18	13	166.42	28	166.16	170.00	-15	15,604	-0.10%
2021/10/15	12	156.92	15	157.53	158.50	-3	15,388	-0.02%
2021/10/14	25	149.36	18	149.03	154.00	7	15,481	0.05%
2021/10/13	15	161.83	13	161.31	153.00	2	15,368	0.01%
2021/10/12	28	168.63	17	167.97	169.50	11	15,166	0.07%
2021/10/08	19	167.63	59	166.06	167.50	-40	14,925	-0.27%
2021/10/07	26	153.52	2	157.00	158.00	24	14,627	0.16%
2021/10/06	3	150.00	0	0.00	147.50	3	14,677	0.02%
2021/10/05	4	134.02	6	138.08	142.50	-2	14,695	-0.01%
2021/10/04	1	138.00	5	139.50	137.00	-4	14,717	-0.03%
2021/10/01	5	142.90	2	142.00	141.00	3	14,740	0.02%
2021/09/30	0	0.00	2	154.00	156.00	-2	14,707	-0.01%
2021/09/29	4	154.63	11	156.27	152.00	-7	14,736	-0.05%
2021/09/28	3	165.83	15	165.37	163.50	-12	14,761	-0.08%
2021/09/27	5	171.70	5.2	171.07	169.50	-0.2	14,983	0.00%
2021/09/24	14	170.86	3	170.50	174.00	11	15,356	0.07%
2021/09/23	20.2	170.45	28	170.25	170.00	-7.8	15,596	-0.05%
2021/09/22	12	165.37	7	164.21	164.00	5	15,668	0.03%
2021/09/17	82	169.59	70.1	166.92	169.00	11.9	15,866	0.08%
2021/09/16	4	164.37	19	163.58	163.00	-15	15,765	-0.10%
2021/09/15	18	160.97	42	160.37	162.00	-24	15,751	-0.15%
2021/09/14	62	164.09	57	163.83	164.50	5	15,986	0.03%
2021/09/13	32	161.78	36	163.49	160.00	-4	15,957	-0.03%
2021/09/10	29.2	162.05	40	162.79	159.00	-10.8	15,928	-0.07%
2021/09/09	49.3	157.05	50.6	158.99	162.00	-1.3	16,123	-0.01%
2021/09/08	128.3	156.02	79	156.45	152.50	49.3	16,058	0.31%	大買/
2021/09/07	30.3	174.60	52	172.45	162.00	-21.7	15,727	-0.14%
2021/09/06	79.1	180.21	90	180.90	180.00	-10.9	15,644	-0.07%
2021/09/03	132	175.29	126	175.93	180.00	6	15,399	0.04%	大買/大賣/
2021/09/02	173	172.38	176	170.59	164.00	-3	14,729	-0.02%	大買/大賣/
2021/09/01	86	163.06	88.1	163.35	169.50	-2.1	14,456	-0.01%
2021/08/31	19.1	151.62	26	151.58	154.50	-6.9	14,267	-0.05%
2021/08/30	8	151.06	8	152.44	150.00	0	14,351	0.00%
2021/08/27	28	154.30	27	154.98	151.00	1	14,564	0.01%
2021/08/26	47	151.13	49	150.78	151.00	-2	14,596	-0.01%
2021/08/25	18	149.94	22	149.89	149.00	-4	14,735	-0.03%
2021/08/24	63	152.52	66	150.40	148.50	-3	14,791	-0.02%
2021/08/23	26	141.65	34	141.49	146.50	-8	14,520	-0.06%
2021/08/20	35	133.51	26	134.29	137.50	9	14,301	0.06%
2021/08/19	68	137.44	71	135.27	129.00	-3	14,052	-0.02%
2021/08/18	44	124.84	42	124.35	137.00	2	13,721	0.01%
2021/08/17	69	136.28	65	137.60	131.00	4	13,199	0.03%
2021/08/16	38	130.12	34	130.29	132.50	4	12,715	0.03%
2021/08/13	7	132.57	6	132.83	127.00	1	12,375	0.01%
2021/08/12	17	139.41	20	139.65	141.00	-3	12,249	-0.02%
2021/08/11	30	142.83	19	143.92	136.50	11	12,149	0.09%
2021/08/10	12	147.33	17	146.24	151.50	-5	11,985	-0.04%
2021/08/09	33	155.68	22	160.00	151.50	11	11,807	0.09%
2021/08/06	25	168.68	29	168.67	168.00	-4	11,653	-0.03%
2021/08/05	42	171.57	83	170.17	166.00	-41	11,577	-0.35%
2021/08/04	41	166.94	14	167.43	167.00	27	11,345	0.24%
2021/08/03	38	167.96	63	171.26	170.00	-25	11,247	-0.22%
2021/08/02	4	160.13	1	162.50	160.50	3	11,043	0.03%
2021/07/30	15	165.33	37	167.42	160.50	-22	10,997	-0.20%
2021/07/29	60	159.68	38	162.42	165.50	22	10,898	0.20%
2021/07/28	53	155.31	47	156.48	156.00	6	10,689	0.06%
2021/07/27	57	177.82	35	180.76	167.00	22	10,490	0.21%
2021/07/26	2	185.00	7	185.00	185.00	-5	10,004	-0.05%
2021/07/23	70	163.88	67	164.99	168.50	3	10,025	0.03%
2021/07/22	1	150.00	8	151.25	159.50	-7	9,615	-0.07%
2021/07/21	10	144.40	10	146.50	145.00	0	9,548	0.00%
2021/07/20	18	151.06	21	148.21	144.50	-3	9,467	-0.03%
2021/07/19	11	148.09	3	145.00	146.50	8	9,284	0.09%
2021/07/16	1	157.00	135	153.21	156.00	-134	9,194	-1.46%	大賣/鉅額交易
2021/07/15	1	153.50	2	145.00	153.50	-1	9,212	-0.01%
2021/07/14	21	136.60	1	141.00	140.00	20	9,226	0.22%
2021/07/13	9	144.00	8	145.19	138.00	1	9,226	0.01%
2021/07/12	14	154.75	2	155.75	153.00	12	9,215	0.13%
2021/07/09	136	165.44	23	159.96	159.00	113	9,217	1.23%	大買/鉅額交易
2021/07/08	0	0.00	6	153.17	160.50	-6	9,254	-0.06%
2021/07/07	8	143.88	2	147.00	146.00	6	9,241	0.06%
2021/07/06	7	143.79	6	144.75	145.00	1	9,311	0.01%
2021/07/05	12	136.92	9	138.61	140.00	3	9,385	0.03%
2021/07/02	14	142.00	12	143.08	141.00	2	9,477	0.02%
2021/07/01	48	143.70	50	143.41	140.00	-2	9,301	-0.02%
2021/06/30	77	136.49	60	135.34	140.50	17	9,048	0.19%
2021/06/29	20	115.70	102	119.94	128.00	-82	8,931	-0.92%	大賣/
2021/06/28	31	112.29	26	115.19	116.50	5	8,770	0.06%
2021/06/25	21	105.60	17	107.65	111.00	4	8,774	0.05%
2021/06/24	3	100.57	1	99.90	101.00	2	8,620	0.02%
2021/06/23	22	102.05	10	102.95	102.00	12	8,598	0.14%
2021/06/22	8	101.46	14	99.86	99.80	-6	8,274	-0.07%
2021/06/21	38	99.51	14	100.31	96.10	24	8,138	0.29%
2021/06/18	131	99.24	35	100.86	100.50	96	8,075	1.19%	大買/
2021/06/17	13	92.95	16	92.27	96.50	-3	7,867	-0.04%
2021/06/16	12	89.85	4	90.58	87.80	8	7,737	0.10%
2021/06/15	14	88.81	16	88.24	89.70	-2	7,709	-0.03%
2021/06/11	18	93.04	22	92.65	89.30	-4	7,837	-0.05%
2021/06/10	18	88.67	17	88.40	88.40	1	7,599	0.01%
2021/06/09	47	88.67	43	88.55	87.90	4	7,700	0.05%
2021/06/08	3	85.47	16	86.24	88.90	-13	7,292	-0.18%
2021/06/07	20	81.43	29	82.02	80.90	-9	6,987	-0.13%
2021/06/04	16	82.89	47	81.90	80.60	-31	6,884	-0.45%
2021/06/03	36	81.26	47	81.15	82.30	-11	6,633	-0.17%
2021/06/02	70	74.98	108	75.57	74.90	-38	6,278	-0.61%	大賣/
2021/06/01	29	71.73	22	71.49	74.00	7	6,037	0.12%
2021/05/31	98	67.83	17	67.15	68.20	81	5,770	1.40%
2021/05/28	13	60.75	10.6	60.96	62.00	2.5	5,684	0.04%
2021/05/27	4	58.68	2	59.35	58.90	2	5,663	0.04%
2021/05/26	10	59.23	3	58.90	59.40	7	5,684	0.12%
2021/05/25	1.1	58.53	1	59.00	60.80	0.1	5,716	0.00%
2021/05/24	11	57.18	3	55.13	56.50	8	5,820	0.14%
2021/05/21	1	54.90	3	54.90	54.90	-2	5,826	-0.03%
2021/05/20	2	54.25	1	54.80	53.70	1	5,894	0.02%
2021/05/19	0	0.00	0.1	54.65	57.60	-0.1	6,026	0.00%
2021/05/18	0.3	53.93	0	0.00	54.50	0.3	6,045	0.00%
2021/05/13	5	54.80	5	55.50	55.50	0	5,995	0.00%
2021/05/12	2	53.75	2	54.90	53.60	0	5,945	0.00%
2021/05/11	1	57.00	4	55.90	55.20	-3	5,877	-0.05%
2021/05/10	1	60.50	1	60.10	60.10	0	5,864	0.00%
2021/05/07	3.3	64.27	5	63.90	62.00	-1.7	5,907	-0.03%
2021/05/06	6	62.15	5	61.46	62.20	1	5,851	0.02%
2021/05/05	3	59.00	1	58.00	58.00	2	5,795	0.03%
2021/05/04	2	61.25	4	60.13	60.10	-2	5,823	-0.03%
2021/05/03	5	65.80	2	62.95	63.10	3	5,822	0.05%
2021/04/29	3	69.80	6	70.33	69.50	-3	5,824	-0.05%
2021/04/28	2	69.40	1	70.20	68.80	1	5,763	0.02%
2021/04/27	3	69.97	4	70.45	69.50	-1	5,748	-0.02%
2021/04/26	17	69.87	17	69.21	69.00	0	5,698	0.00%
2021/04/23	13	66.52	14	68.13	69.10	-1	5,659	-0.02%
2021/04/22	1	68.00	1	66.10	66.10	0	5,610	0.00%
2021/04/21	9	69.74	4	70.13	69.00	5	5,564	0.09%
2021/04/20	2	69.30	0	0.00	71.20	2	5,487	0.04%
2021/04/19	3	67.50	3	67.97	67.50	0	5,445	0.00%
2021/04/16	1	70.50	0	0.00	69.90	1	5,387	0.02%
2021/04/15	0	0.00	0.6	73.00	72.90	-0.6	5,324	-0.01%
2021/04/14	4	66.50	1.1	66.23	68.00	2.9	5,275	0.06%
2021/04/13	6	71.72	3	71.90	70.60	3	5,220	0.06%
2021/04/12	12	72.95	8	76.84	72.00	4	5,177	0.08%
2021/04/09	2	74.95	25	80.48	74.10	-23	5,086	-0.45%
2021/04/08	15	85.15	4	85.48	81.40	11	4,971	0.22%
2021/04/07	0	0.00	17	80.52	79.90	-17	4,829	-0.35%
2021/04/06	19	78.22	29	77.53	80.20	-10	4,782	-0.21%
2021/04/01	41	76.30	19	76.53	75.00	22	4,653	0.47%
2021/03/31	22	73.54	95	74.18	73.10	-73	4,489	-1.63%
2021/03/30	91	74.16	12	73.74	74.10	79	4,352	1.81%
2021/03/29	5	69.42	5	68.26	69.50	0	4,059	0.00%
2021/03/26	15	68.09	17	68.09	68.60	-2	4,028	-0.05%
2021/03/25	12	67.10	15	66.81	67.00	-3	3,971	-0.08%
2021/03/24	7	66.27	4	65.90	66.80	3	3,934	0.08%
2021/03/23	11	68.38	13	67.35	67.00	-2	3,902	-0.05%
2021/03/22	7	68.04	5	68.64	68.50	2	3,792	0.05%
2021/03/19	6	65.12	11	65.92	65.00	-5	3,659	-0.14%
2021/03/18	22	64.14	16	64.70	64.10	6	3,666	0.16%
2021/03/17	57	66.66	56	68.25	62.90	1	3,640	0.03%
2021/03/16	6	67.12	8	68.31	69.50	-2	3,485	-0.06%
2021/03/15	7	61.31	13	62.44	63.20	-6	3,419	-0.18%
2021/03/12	8	57.08	6	56.33	57.50	2	3,191	0.06%
2021/03/11	1	55.80	3	53.87	55.80	-2	3,087	-0.06%
2021/03/10	7	54.27	10	54.91	54.70	-3	3,068	-0.10%
2021/03/09	4	52.85	2	53.25	52.60	2	2,985	0.07%
2021/03/08	0	0.00	1	50.50	49.85	-1	2,942	-0.03%
2021/03/05	1	49.20	0	0.00	49.00	1	2,932	0.03%
2021/03/04	6	50.25	7	50.74	49.60	-1	2,923	-0.03%
2021/03/03	1	49.10	1	49.25	49.75	0	2,921	0.00%
2021/03/02	1	51.10	1	51.00	50.50	0	2,907	0.00%
2021/02/25	8	54.25	25	54.09	54.30	-17	3,022	-0.56%
2021/02/24	7	53.24	22	54.10	53.80	-15	3,045	-0.49%
2021/02/23	4	50.18	3	51.00	50.90	1	2,869	0.03%
2021/02/22	21	51.69	55	50.83	51.70	-34	2,844	-1.20%
2021/02/19	62	48.43	16	48.94	51.00	46	2,787	1.65%
2021/02/18	11	43.45	22	46.38	48.00	-11	2,634	-0.42%
2021/02/17	0	0.00	4	42.81	43.65	-4	2,576	-0.16%
2021/02/05	1	41.85	2	40.90	40.65	-1	2,600	-0.04%
2021/02/04	2	41.00	1	42.20	40.45	1	2,606	0.04%
2021/02/02	0	0.00	2	41.78	41.45	-2	2,709	-0.07%
2021/02/01	5	42.71	3	42.97	41.30	2	2,788	0.07%
2021/01/29	11	44.44	33	44.42	43.85	-22	2,757	-0.80%
2021/01/27	0	0.00	1	43.60	42.80	-1	2,646	-0.04%
2021/01/26	2	42.68	5	43.63	43.80	-3	2,622	-0.11%
2021/01/25	0	0.00	1.1	42.11	43.65	-1.1	2,572	-0.04%
2021/01/22	1	42.40	7.1	42.40	42.50	-6.1	2,522	-0.24%
2021/01/21	1	39.20	1	40.25	38.75	0	2,457	0.00%
2021/01/19	0	0.00	0	41.60	40.10	0	2,430	0.00%
2021/01/14	0	0.00	2	40.65	40.95	-2	2,420	-0.08%
2021/01/13	10	40.50	1	40.45	40.25	9	2,426	0.37%
2021/01/12	3	39.60	1	39.65	39.65	2	2,411	0.08%
2021/01/11	0	0.00	4.2	40.72	40.80	-4.2	2,384	-0.18%
2021/01/08	9	40.73	21	40.67	40.15	-12	2,377	-0.50%
2021/01/07	2.3	41.62	2	41.85	41.80	0.3	2,354	0.01%
2021/01/06	8	42.23	35	42.50	41.65	-27	2,334	-1.16%
2021/01/05	2	41.73	1	42.15	42.10	1	2,283	0.04%
2021/01/04	0	0.00	12	42.29	42.50	-12	2,272	-0.53%
2020/12/31	0	0.00	3	41.52	41.55	-3	2,256	-0.13%
2020/12/30	5	41.24	1	42.20	41.20	4	2,244	0.18%
2020/12/29	1	42.60	11	42.18	42.00	-10	2,228	-0.45%
2020/12/28	5	41.20	5	41.40	41.25	0	2,205	0.00%
2020/12/25	1	41.65	12	41.68	41.25	-11	2,188	-0.50%
2020/12/23	0	0.00	3	40.60	41.30	-3	2,160	-0.14%
2020/12/22	23	40.59	12	40.79	39.30	11	2,140	0.51%
2020/12/21	8	43.53	5	43.60	43.60	3	2,084	0.14%
2020/12/18	0	0.00	5	43.83	44.10	-5	2,063	-0.24%
2020/12/17	4	42.71	72	43.15	43.50	-68	2,037	-3.34%
2020/12/16	53	44.27	5	43.79	43.45	48	2,015	2.38%
2020/12/15	7	43.04	3	44.02	42.50	4	1,976	0.20%
2020/12/14	43	46.20	16	45.49	45.00	27	1,915	1.41%
2020/12/11	9	43.84	10	44.24	43.50	-1	1,798	-0.06%
2020/12/10	54	43.46	26	44.02	44.00	28	1,692	1.65%
2020/12/09	48	42.16	7	41.34	41.95	41	1,511	2.71%
2020/12/08	0	0.00	3	39.32	40.10	-3	1,412	-0.21%
2020/12/07	2	39.65	2	40.33	38.90	0	1,386	0.00%
2020/12/04	4	39.38	2	40.00	39.15	2	1,359	0.15%
2020/12/03	4	39.31	5	40.07	38.80	-1	1,330	-0.08%
2020/12/02	0	0.00	1	39.50	38.75	-1	1,291	-0.08%
2020/12/01	0	0.00	11	38.98	39.45	-11	1,278	-0.86%
2020/11/30	2	39.45	3	39.33	39.35	-1	1,283	-0.08%
2020/11/27	0	0.00	2	38.75	39.00	-2	1,266	-0.16%
2020/11/26	1	37.75	0	0.00	38.10	1	1,240	0.08%
2020/11/25	2	38.45	0	0.00	38.00	2	1,220	0.16%
2020/11/24	24	39.35	18	40.09	39.00	6	1,171	0.51%
2020/11/23	7	37.49	41.2	37.51	38.60	-34.2	1,040	-3.29%
2020/11/20	0	0.00	1	35.40	35.10	-1	960	-0.10%
2020/11/19	0	0.00	3	34.75	34.85	-3	965	-0.31%
2020/11/18	2	34.90	1	35.70	34.20	1	956	0.10%
2020/11/17	4	34.40	10	35.36	35.45	-6	923	-0.65%
2020/11/16	3	35.03	3	35.90	35.00	0	873	0.00%
2020/11/13	0	0.00	18	35.04	35.50	-18	826	-2.18%
2020/11/12	8	33.56	9	34.54	34.40	-1	769	-0.13%
2020/11/11	1	33.40	8	34.09	33.90	-7	733	-0.95%
2020/11/10	17	32.91	33	34.04	32.85	-16	686	-2.33%
2020/11/09	7	32.35	21	32.28	32.70	-14	548	-2.55%
2020/11/06	0	0.00	4	30.00	30.10	-4	458	-0.87%
2020/11/05	0	0.00	1	29.60	29.40	-1	443	-0.23%
2020/10/22	2	29.40	1.1	30.23	29.15	0.9	423	0.22%
2020/10/21	0	0.00	5	29.44	29.75	-5	409	-1.22%
2020/10/12	0	0.00	1	29.85	29.00	-1	395	-0.25%
2020/10/08	0	0.00	0.1	28.85	28.85	-0.1	393	-0.03%
2020/10/07	0	0.00	1	29.40	29.45	-1	391	-0.26%
2020/10/06	0	0.00	3	29.43	29.45	-3	395	-0.76%
2020/10/05	0	0.00	1	29.55	29.40	-1	399	-0.25%
2020/09/23	0	0.00	1	29.55	29.80	-1	468	-0.21%
2020/09/21	2	29.85	1	29.80	29.25	1	467	0.21%
2020/09/17	0	0.00	2	29.25	29.20	-2	462	-0.43%
2020/09/16	1	28.80	0	0.00	29.00	1	460	0.22%
2020/09/14	1	28.70	1	29.50	28.90	0	459	0.00%
2020/09/09	0	0.00	13	29.19	29.25	-13	451	-2.88%
2020/09/08	1	29.00	8	29.01	28.75	-7	449	-1.56%
2020/09/07	4	29.86	7	29.84	29.50	-3	446	-0.67%
2020/09/04	1	30.10	1	30.30	30.30	0	443	0.00%
2020/09/03	3	30.08	5	30.06	29.60	-2	435	-0.46%
2020/09/02	0	0.00	1	28.60	28.60	-1	412	-0.24%
2020/08/26	0	0.00	3	27.20	28.25	-3	392	-0.76%
2020/08/25	3	26.40	4	27.01	27.50	-1	369	-0.27%
2020/08/24	2	25.48	0	0.00	25.55	2	345	0.58%
2020/08/21	4	25.60	3	25.60	25.60	1	339	0.29%
2020/08/20	0	0.00	3	24.00	23.30	-3	334	-0.90%
2020/08/17	0	0.00	4	25.85	25.85	-4	378	-1.06%
2020/08/11	1	25.25	0	0.00	25.30	1	376	0.27%
2020/08/07	2	25.70	1	25.50	25.60	1	390	0.26%
2020/08/06	1	25.65	2	26.00	25.50	-1	395	-0.25%
2020/08/05	2	25.40	0	0.00	25.60	2	423	0.47%
2020/07/30	3	24.23	3	24.42	24.40	0	454	0.00%
2020/07/23	1	25.40	0	0.00	25.30	1	466	0.21%
2020/07/15	1	25.20	0	0.00	25.00	1	484	0.21%
2020/07/10	1	25.35	0	0.00	25.25	1	487	0.21%
2020/07/09	1	25.80	0	0.00	25.65	1	482	0.21%
2020/07/07	3	25.78	1	25.75	25.70	2	467	0.43%
2020/07/06	3	25.88	1	26.45	26.20	2	461	0.43%
2020/07/03	2	25.45	0	0.00	25.20	2	444	0.45%
2020/07/02	4	24.80	0	0.00	25.15	4	416	0.96%
2020/07/01	4	24.31	0	0.00	24.20	4	404	0.99%
2020/06/30	1	23.60	0	0.00	23.80	1	400	0.25%
2020/06/29	2	23.13	0	0.00	23.30	2	400	0.50%
2020/06/12	1	22.95	7	23.00	23.00	-6	489	-1.22%
2020/06/11	0	0.00	6	23.70	23.55	-6	516	-1.16%
2020/06/04	2	24.00	0	0.00	24.05	2	554	0.36%
2020/06/01	7	23.50	0	0.00	23.50	7	546	1.28%
2020/05/27	5	23.50	0	0.00	23.45	5	548	0.91%
2020/05/26	0	0.00	1	24.00	23.90	-1	544	-0.18%
2020/05/14	1	22.65	0	0.00	22.20	1	475	0.21%
2020/05/08	1	21.15	0	0.00	21.20	1	421	0.24%
2020/05/07	1	20.95	0	0.00	21.05	1	411	0.24%
2020/05/06	1	21.50	0	0.00	21.25	1	405	0.25%
2020/05/05	1	21.35	0	0.00	21.50	1	414	0.24%
2020/04/28	1	21.85	0	0.00	21.75	1	410	0.24%
2020/04/15	1	21.00	0	0.00	21.00	1	385	0.26%
2020/04/14	1	20.50	0	0.00	20.60	1	383	0.26%
2020/04/09	1	20.90	0	0.00	20.35	1	391	0.26%
2020/04/08	1	21.10	0	0.00	20.85	1	389	0.26%
2020/04/01	2	19.00	0	0.00	19.10	2	385	0.52%
2020/03/31	1	19.20	0	0.00	19.00	1	405	0.25%
2020/03/27	1	19.05	0	0.00	19.30	1	404	0.25%
2020/03/26	1	18.90	0	0.00	18.85	1	399	0.25%
2020/03/25	2	19.18	0	0.00	19.15	2	396	0.50%
2020/03/24	1	18.40	0	0.00	18.50	1	390	0.26%
2020/03/23	4	17.28	0	0.00	17.20	4	382	1.04%
2020/03/16	3	18.85	0	0.00	17.20	3	302	0.99%
2020/03/13	5	19.00	0	0.00	19.10	5	286	1.75%
2020/03/12	2	22.28	0	0.00	21.10	2	276	0.72%
2020/03/11	3	23.87	0	0.00	23.40	3	273	1.10%
2020/03/10	1	23.50	0	0.00	24.10	1	304	0.33%
2020/03/09	1	24.30	0	0.00	24.15	1	298	0.34%
2020/03/06	3	25.12	0	0.00	25.00	3	297	1.01%
2020/03/05	2	25.83	0	0.00	25.55	2	298	0.67%
2020/03/03	3	24.53	0	0.00	24.30	3	288	1.04%
2020/02/24	0	25.50	0	0.00	25.55	0	283	0.00%
2020/02/21	0	26.05	0	0.00	26.05	0	282	0.00%
2020/02/18	1	25.65	0	0.00	25.70	1	286	0.35%
2020/01/30	11	26.94	0	0.00	26.70	11	284	3.86%
2020/01/15	2	29.63	0	0.00	29.80	2	291	0.69%
2020/01/14	4	29.76	0	0.00	29.80	4	293	1.36%
2020/01/13	2	29.28	0	0.00	29.75	2	293	0.68%
2020/01/10	5	29.19	0	0.00	29.15	5	293	1.71%
2020/01/09	1	29.45	0	0.00	29.50	1	292	0.34%
2020/01/08	4	29.33	0	0.00	29.30	4	294	1.36%
2020/01/07	5	29.61	0	0.00	29.60	5	295	1.69%
2020/01/06	10	29.78	0	0.00	29.65	10	292	3.41%
2020/01/03	11	30.42	0	0.00	30.15	11	291	3.78%
2020/01/02	4	30.63	0	0.00	30.85	4	289	1.38%
2019/12/31	2	30.43	0	0.00	30.50	2	289	0.69%
2019/12/30	20	30.72	0	0.00	30.50	20	290	6.88%
2019/12/27	1	30.80	0	0.00	30.90	1	290	0.34%
2019/12/25	3	29.73	0	0.00	29.95	3	268	1.12%
2019/12/24	2	29.85	0	0.00	29.80	2	273	0.73%
2019/12/17	1	30.30	0	0.00	30.10	1	320	0.31%
2019/12/13	1	29.80	0	0.00	29.65	1	323	0.31%
2019/12/12	2	29.95	0	0.00	29.85	2	325	0.61%
2019/12/11	3	30.35	0	0.00	30.05	3	316	0.95%
2019/12/10	1	30.65	0	0.00	30.70	1	318	0.31%
2019/12/09	1	30.70	0	0.00	30.80	1	317	0.32%
2019/12/05	0	0.00	6	31.80	31.50	-6	316	-1.89%
2019/12/04	3	29.00	0	0.00	28.95	3	297	1.01%
2019/12/03	6	29.18	0	0.00	29.10	6	325	1.84%
2019/12/02	2	29.48	0	0.00	29.25	2	330	0.61%
2019/11/29	3	29.80	0	0.00	29.80	3	338	0.89%
2019/11/28	1	29.85	0	0.00	29.85	1	355	0.28%
2019/11/27	2	29.93	0	0.00	30.00	2	398	0.50%
2019/11/26	2	30.10	0	0.00	29.95	2	418	0.48%
2019/11/25	3	30.00	0	0.00	30.10	3	430	0.70%
2019/11/21	1	29.60	0	0.00	29.90	1	449	0.22%
2019/11/20	3	29.90	0	0.00	29.80	3	455	0.66%
2019/11/19	1	29.85	0	0.00	30.00	1	476	0.21%
2019/11/18	1	29.60	0	0.00	29.60	1	491	0.20%
2019/11/15	1	29.40	0	0.00	29.65	1	510	0.20%
2019/11/14	1	29.70	0	0.00	29.65	1	511	0.20%
2019/11/13	1	29.90	0	0.00	29.95	1	512	0.20%
2019/11/11	4	29.73	0	0.00	29.50	4	513	0.78%
2019/11/08	2	30.35	0	0.00	30.20	2	510	0.39%
2019/11/07	2	30.55	0	0.00	30.35	2	510	0.39%
2019/11/06	13	31.30	0	0.00	30.85	13	507	2.56%
2019/11/04	9	31.43	0	0.00	31.60	9	510	1.76%
2019/10/17	0	0.00	3	31.50	31.75	-3	546	-0.55%
2019/10/04	0	0.00	10	32.02	32.05	-10	585	-1.71%
2019/10/02	0	0.00	5	31.95	31.85	-5	586	-0.85%
2019/09/24	0	0.00	1	33.30	33.30	-1	616	-0.16%
2019/09/23	0	0.00	2	33.85	33.80	-2	611	-0.33%
2019/09/20	3	34.75	0	0.00	34.25	3	609	0.49%
2019/09/16	0	0.00	2	34.45	34.45	-2	589	-0.34%
2019/09/12	0	0.00	5	34.55	34.50	-5	596	-0.84%
2019/09/05	0	0.00	2	33.45	33.75	-2	569	-0.35%
2019/09/04	1	34.80	0	0.00	34.95	1	547	0.18%
2019/09/02	2	34.75	3	35.00	34.70	-1	537	-0.19%
2019/08/30	2	35.20	0	0.00	34.50	2	531	0.38%
2019/08/29	0	0.00	5	33.75	33.90	-5	492	-1.02%
2019/08/28	5	33.00	0	0.00	33.15	5	478	1.04%
2019/08/20	0	0.00	5	30.40	32.20	-5	429	-1.16%
2019/08/15	5	29.00	0	0.00	29.00	5	422	1.18%
2019/07/31	0	0.00	1	33.00	33.30	-1	599	-0.17%
2019/07/12	5	35.20	0	0.00	35.20	5	1,251	0.40%
2019/06/27	0	0.00	1	34.00	34.00	-1	1,549	-0.06%
2019/06/25	1	34.30	0	0.00	33.90	1	1,869	0.05%
2019/06/05	0	0.00	5	34.10	33.75	-5	3,001	-0.17%
2019/06/03	0	0.00	14	34.60	34.35	-14	3,101	-0.45%
2019/05/23	0	0.00	1	34.45	34.40	-1	3,282	-0.03%
2019/05/17	0	0.00	2	35.70	35.05	-2	3,506	-0.06%
2019/05/16	0	0.00	2	36.85	36.00	-2	3,621	-0.06%
2019/05/14	2	35.18	0	0.00	36.50	2	3,676	0.05%
2019/05/13	6	36.41	2	36.15	36.15	4	3,682	0.11%
2019/05/10	5	37.16	0	0.00	36.35	5	3,680	0.14%
2019/05/09	6	38.70	2	37.30	37.40	4	3,679	0.11%
2019/05/08	6	39.30	5	39.42	39.40	1	3,640	0.03%
2019/05/07	3	41.70	6	41.52	41.20	-3	3,616	-0.08%
2019/05/03	5	43.95	4	44.20	44.10	1	3,558	0.03%
2019/05/02	19	43.76	13	43.86	43.90	6	3,529	0.17%
2019/04/30	2	42.70	0	0.00	43.20	2	3,438	0.06%
2019/04/29	4	42.85	6	41.60	42.05	-2	3,406	-0.06%
2019/04/26	0	0.00	3	42.77	43.10	-3	3,381	-0.09%
2019/04/25	16	42.97	5	42.87	43.20	11	3,344	0.33%
2019/04/24	4	41.20	12	42.40	42.55	-8	3,324	-0.24%
2019/04/23	5	41.93	3	41.70	41.70	2	3,243	0.06%
2019/04/22	3	41.20	0	0.00	41.40	3	3,198	0.09%
2019/04/18	0	0.00	3	43.50	41.80	-3	3,157	-0.10%
2019/04/17	6	43.72	8	43.68	44.00	-2	3,145	-0.06%
2019/04/12	0	0.00	1	43.30	43.10	-1	3,103	-0.03%
2019/04/11	0	0.00	2	43.35	42.60	-2	3,091	-0.06%
2019/04/09	1	45.05	0	0.00	44.60	1	3,028	0.03%
2019/04/08	9	45.07	0	0.00	44.70	9	3,021	0.30%
2019/04/03	5	46.51	11	46.40	45.80	-6	3,006	-0.20%
2019/04/02	3	46.05	10	46.10	45.60	-7	2,963	-0.24%
2019/04/01	6	44.98	10	45.09	45.60	-4	2,929	-0.14%
2019/03/29	11	46.03	0	0.00	45.70	11	2,867	0.38%
2019/03/28	11	46.09	6	45.93	46.30	5	2,638	0.19%
2019/03/27	3	45.50	3	45.95	46.30	0	2,561	0.00%
2019/03/26	1	46.15	0	0.00	46.40	1	2,436	0.04%
2019/03/25	4	45.53	5	45.58	45.60	-1	2,349	-0.04%
2019/03/22	10	45.86	16	44.86	46.35	-6	2,268	-0.26%
2019/03/20	24	45.79	16	45.11	45.80	8	2,204	0.36%
2019/03/19	2	43.70	80	43.78	44.40	-78	2,084	-3.74%
2019/03/18	9	44.29	2	42.90	42.90	7	2,016	0.35%
2019/03/15	0	0.00	10	42.12	43.30	-10	1,975	-0.51%
2019/03/14	1	42.80	1	41.50	41.80	0	1,963	0.00%
2019/03/13	10	44.15	1	43.60	42.25	9	2,004	0.45%
2019/03/12	1	42.15	2	41.85	42.00	-1	1,918	-0.05%
2019/03/11	10	42.03	10	42.30	42.00	0	2,057	0.00%
2019/03/08	10	40.50	0	0.00	41.00	10	2,023	0.49%
2019/03/07	2	40.50	0	0.00	39.75	2	2,032	0.10%
2019/02/25	1	39.00	0	0.00	38.80	1	1,991	0.05%
2019/02/22	0	0.00	1	39.55	39.60	-1	1,960	-0.05%
2019/02/21	3	41.90	3	41.25	40.50	0	1,948	0.00%
2019/02/20	0	0.00	2	41.15	40.80	-2	1,904	-0.11%
2019/02/19	0	0.00	1	40.70	40.60	-1	1,881	-0.05%
2019/02/18	11	40.61	1	40.60	40.85	10	1,842	0.54%
2019/02/15	1	40.40	33	40.18	40.70	-32	1,742	-1.84%
2019/02/14	0	0.00	2	38.95	38.95	-2	1,622	-0.12%
2019/02/13	0	0.00	3	38.72	39.00	-3	1,615	-0.19%
2019/02/12	2	37.50	1	38.20	37.60	1	1,574	0.06%
2019/02/11	0	0.00	1	37.60	37.80	-1	1,584	-0.06%
2019/01/30	0	0.00	1	37.45	37.00	-1	1,589	-0.06%
2019/01/28	0	0.00	3	37.33	37.65	-3	1,744	-0.17%
2019/01/25	0	0.00	6	37.22	37.15	-6	1,752	-0.34%
2019/01/24	2	36.88	0	0.00	37.30	2	1,784	0.11%
2019/01/23	0	0.00	2	36.63	36.50	-2	1,852	-0.11%
2019/01/21	3	37.35	0	0.00	37.05	3	1,924	0.16%
2019/01/18	7	37.63	1	37.60	36.70	6	1,929	0.31%
2019/01/16	0	0.00	1	36.80	36.85	-1	1,961	-0.05%
2019/01/14	0	0.00	2	35.50	35.60	-2	2,001	-0.10%
2018/12/27	1	36.30	2	36.10	35.30	-1	2,037	-0.05%
2018/12/22	0	0.00	1	34.20	34.30	-1	2,041	-0.05%
2018/12/21	1	33.60	0	0.00	34.15	1	2,059	0.05%
2018/12/18	0	0.00	2	35.35	34.80	-2	2,096	-0.10%
2018/12/14	0	0.00	6	36.00	36.15	-6	2,091	-0.29%
2018/12/13	8	37.00	0	0.00	36.40	8	2,086	0.38%
2018/12/12	1	35.50	4	35.50	36.00	-3	2,028	-0.15%
2018/12/11	1	35.60	0	0.00	35.60	1	2,024	0.05%
2018/12/10	1	35.50	0	0.00	35.30	1	2,034	0.05%
2018/12/07	1	36.80	0	0.00	36.70	1	2,046	0.05%
2018/12/06	4	36.63	1	37.65	36.45	3	2,040	0.15%
2018/12/05	4	41.83	5	42.20	40.50	-1	1,942	-0.05%
2018/12/04	0	0.00	9	42.11	42.80	-9	1,848	-0.49%
2018/12/03	0	0.00	4	39.39	38.95	-4	1,788	-0.22%
2018/11/30	10	39.45	0	0.00	38.45	10	1,823	0.55%
2018/11/13	0	0.00	10	33.50	35.25	-10	1,899	-0.53%
2018/11/08	1	36.70	1	37.30	35.50	0	1,930	0.00%
2018/11/07	1	35.90	0	0.00	36.00	1	1,911	0.05%
2018/11/06	17	36.37	17	36.39	35.30	0	1,935	0.00%
2018/11/05	1	40.60	3	40.23	39.10	-2	1,941	-0.10%
2018/11/02	5	38.98	6	39.03	38.50	-1	1,907	-0.05%
2018/11/01	0	0.00	1	38.70	38.70	-1	1,893	-0.05%
2018/10/31	0	0.00	1	38.10	38.50	-1	1,870	-0.05%
2018/10/30	11	36.62	0	0.00	36.50	11	1,914	0.57%
2018/10/26	2	36.50	2	36.88	35.60	0	2,004	0.00%
2018/10/22	1	34.45	1	35.25	35.25	0	2,134	0.00%
2018/10/11	1	31.80	1	32.50	31.80	0	2,244	0.00%
2018/10/05	1	36.80	0	0.00	36.50	1	2,380	0.04%
2018/10/03	0	0.00	4	36.66	36.80	-4	2,661	-0.15%
2018/10/02	2	37.93	0	0.00	37.55	2	2,652	0.08%
2018/09/28	1	37.70	1	38.05	37.50	0	2,620	0.00%
2018/09/27	39	37.91	38	38.25	38.15	1	2,608	0.04%
2018/09/26	1	36.90	0	0.00	36.75	1	2,561	0.04%
2018/09/25	0	0.00	10	36.40	36.35	-10	2,556	-0.39%
2018/09/21	1	36.55	4	37.30	36.30	-3	2,558	-0.12%
2018/09/20	0	0.00	2	36.15	36.05	-2	2,545	-0.08%
2018/09/19	3	36.30	0	0.00	35.95	3	2,543	0.12%
2018/09/18	7	35.73	0	0.00	35.85	7	2,541	0.28%
2018/09/14	3	37.15	0	0.00	37.25	3	2,535	0.12%
2018/09/13	0	0.00	3	35.20	36.35	-3	2,516	-0.12%
2018/09/12	3	35.05	11	34.77	35.10	-8	2,491	-0.32%
2018/09/10	4	36.85	0	0.00	35.90	4	2,532	0.16%
2018/09/07	5	39.80	1	40.20	38.00	4	2,561	0.16%
2018/09/06	5	39.50	10	38.98	39.20	-5	2,441	-0.20%
2018/09/05	5	38.90	0	0.00	38.55	5	2,402	0.21%
2018/08/24	0	0.00	20	37.86	37.25	-20	2,257	-0.89%
2018/08/23	20	37.30	10	37.15	37.30	10	2,182	0.46%
2018/08/15	1	36.30	0	0.00	36.05	1	2,221	0.05%
2018/08/14	1	35.80	0	0.00	36.75	1	2,224	0.04%
2018/08/13	6	36.29	4	36.70	35.60	2	2,215	0.09%
2018/08/10	1	38.90	1	39.05	38.50	0	2,175	0.00%
2018/08/09	0	0.00	5	39.95	40.35	-5	2,099	-0.24%
2018/08/08	3	38.98	0	0.00	39.00	3	2,022	0.15%
2018/08/07	16	39.23	1	39.25	39.25	15	1,992	0.75%
2018/08/06	9	39.82	0	0.00	39.55	9	1,971	0.46%
2018/08/03	3	38.92	4	39.50	40.00	-1	1,853	-0.05%
2018/08/02	0	0.00	3	38.32	38.30	-3	1,718	-0.17%
2018/08/01	2	39.20	0	0.00	39.30	2	1,676	0.12%
2018/07/31	0	0.00	1	38.80	39.00	-1	1,586	-0.06%
2018/07/26	0	0.00	5	38.50	38.65	-5	1,353	-0.37%
2018/07/18	45	36.03	40	36.95	35.70	5	1,214	0.41%
2018/07/17	16	37.14	1	37.45	36.55	15	1,197	1.25%
2018/07/13	1	37.60	0	0.00	36.85	1	1,081	0.09%
2018/07/12	94	36.57	83	36.39	37.60	11	1,021	1.08%
2018/06/20	2	36.30	4	36.00	36.05	-2	764	-0.26%
2018/06/15	4	36.24	0	0.00	36.30	4	691	0.58%
2018/06/11	0	0.00	1	35.10	35.10	-1	594	-0.17%
2018/06/06	1	36.10	0	0.00	35.00	1	580	0.17%
2018/06/05	0	0.00	3	34.60	34.50	-3	563	-0.53%
2018/06/04	0	0.00	3	34.60	34.50	-3	552	-0.54%
2018/05/29	19	35.34	17	35.40	35.30	2	563	0.35%
2018/05/21	0	0.00	0.1	30.90	31.10	-0.1	462	-0.02%
2018/05/14	0	0.00	6	29.75	29.45	-6	565	-1.07%
2018/04/26	0	0.00	1	29.70	28.50	-1	1,248	-0.08%
2018/04/25	1	29.50	0	0.00	29.30	1	1,251	0.08%
2018/04/12	1	32.25	0	0.00	32.10	1	1,354	0.07%
2018/04/11	3	32.30	0	0.00	32.00	3	1,398	0.21%
2018/04/03	3	35.00	0	0.00	34.70	3	1,408	0.21%
2018/03/23	0	0.00	1	33.20	33.25	-1	1,481	-0.07%
2018/03/15	0	0.00	2	35.60	35.50	-2	1,652	-0.12%
2018/03/06	0	0.00	8	36.03	35.55	-8	1,831	-0.44%
2018/02/21	13	37.75	13	37.98	37.80	0	2,473	0.00%
2018/02/08	1	37.40	0	0.00	36.90	1	2,614	0.04%
2018/02/06	2	37.00	20	36.58	36.30	-18	2,700	-0.67%
2018/02/05	1	38.20	8	38.63	39.20	-7	2,678	-0.26%
2018/02/02	0.2	39.90	0	0.00	39.90	0.2	2,688	0.01%
2018/02/01	0.3	39.90	1	41.50	39.90	-0.7	2,693	-0.03%
2018/01/31	20	42.61	4	41.14	41.00	16	2,677	0.60%
2018/01/30	31.5	41.92	18	42.30	41.90	13.5	2,455	0.55%
2018/01/29	10	40.27	0	0.00	40.50	10	2,324	0.43%
2018/01/16	0	0.00	1	38.85	38.35	-1	3,054	-0.03%
2018/01/05	11	37.90	0	0.00	37.90	11	3,079	0.36%