晶宏 (3141)-群益金鼎-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
81.4
漲跌
▼1.4
漲幅
-1.69%
成交量
713張
產業
上櫃半導體類股▼0.18%
548人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3	82.77	3	82.97	82.80	0	571	0.00%
2024/04/16	1	82.30	1.1	82.61	82.20	-0.1	559	-0.01%
2024/04/12	0	81.90	0.1	82.60	82.50	0	526	0.00%
2024/04/10	1	79.50	0	0.00	79.50	1	514	0.19%
2024/04/02	0	0.00	1	77.80	78.50	-1	525	-0.19%
2024/04/01	0.1	78.61	0	0.00	78.50	0.1	545	0.02%
2024/03/29	0.2	78.28	0	0.00	77.90	0.2	560	0.04%
2024/03/25	0	0.00	0	79.40	78.00	0	700	0.00%
2024/03/19	0.1	77.41	0	0.00	76.60	0.1	709	0.02%
2024/03/18	0	0.00	1	76.40	76.50	-1	707	-0.14%
2024/03/14	0.1	80.50	0	0.00	79.50	0.1	719	0.01%
2024/03/13	0	83.20	0	0.00	78.60	0	732	0.00%
2024/03/12	0.2	82.90	1	82.60	82.20	-0.9	735	-0.12%
2024/03/11	0	81.60	0	0.00	81.30	0	762	0.00%
2024/03/06	1	88.40	0	0.00	87.80	1	777	0.13%
2024/03/01	0	0.00	1	90.20	89.50	-1	815	-0.12%
2024/02/23	0	0.00	0.1	90.40	89.70	-0.1	933	-0.01%
2024/02/21	0	0.00	1	92.50	92.00	-1	952	-0.11%
2024/02/19	0	91.20	0	0.00	90.60	0	980	0.00%
2024/02/16	0.1	90.20	0	0.00	91.30	0.1	1,002	0.00%
2024/02/02	1.1	90.23	1	90.10	90.10	0.1	1,048	0.01%
2024/01/29	1	92.60	0	92.90	92.40	1	1,093	0.09%
2024/01/26	0.2	93.57	0.1	95.20	91.90	0.1	1,093	0.01%
2024/01/19	0.1	90.72	0	0.00	90.50	0.1	1,088	0.01%
2024/01/11	0.1	94.50	0	0.00	94.50	0.1	1,075	0.01%
2024/01/08	0	96.40	0	0.00	95.50	0	1,069	0.00%
2023/12/26	0	0.00	0	102.00	102.50	0	1,035	0.00%
2023/12/22	0	97.50	2	101.75	101.50	-2	919	-0.21%
2023/12/21	0	96.60	0	0.00	96.20	0	867	0.00%
2023/12/15	1	97.00	0	0.00	96.90	1	871	0.11%
2023/12/14	0	0.00	1	101.00	98.20	-1	868	-0.12%
2023/12/13	2.1	96.99	0	0.00	96.40	2.1	847	0.25%
2023/12/07	0.1	103.00	0	0.00	100.50	0.1	811	0.01%
2023/12/06	0	0.00	1	105.00	104.00	-1	800	-0.12%
2023/12/05	0	0.00	2.1	100.50	100.50	-2.1	774	-0.26%
2023/12/04	0	0.00	1	103.50	103.00	-1	764	-0.13%
2023/12/01	3	100.50	1	101.50	100.00	2	743	0.27%
2023/11/30	0	0.00	1.1	102.45	101.50	-1.1	744	-0.15%
2023/11/27	0.1	98.30	0	0.00	97.30	0.1	712	0.01%
2023/11/24	3.1	98.92	1	96.90	96.70	2.1	713	0.29%
2023/11/21	2	99.90	4	98.75	98.50	-2	589	-0.34%
2023/11/20	1	99.80	0	100.00	99.80	1	589	0.17%
2023/11/17	3	98.73	3	99.23	99.20	0	579	0.00%
2023/11/16	2	100.00	2	99.60	99.00	0	555	0.00%
2023/11/15	3	99.77	3	99.60	99.60	0	542	0.00%
2023/11/14	0	0.00	2.1	98.79	98.60	-2.1	525	-0.40%
2023/11/13	1	97.30	0	0.00	96.80	1	504	0.20%
2023/11/10	3	97.33	1.2	96.42	96.40	1.9	506	0.37%
2023/11/09	0	0.00	2.3	95.92	97.80	-2.3	489	-0.47%
2023/11/08	0	0.00	1.1	94.90	94.70	-1.1	469	-0.23%
2023/11/06	2	92.50	2.1	92.90	93.20	-0.1	490	-0.02%
2023/11/01	0	0.00	2	91.49	91.50	-2	513	-0.40%
2023/10/31	1.2	88.16	0	0.00	87.50	1.2	503	0.25%
2023/10/25	2.1	90.49	1	90.30	90.30	1.1	568	0.19%
2023/10/17	0.1	90.10	0	0.00	89.10	0.1	882	0.01%
2023/10/13	0.1	91.14	0	0.00	90.40	0.1	1,015	0.01%
2023/09/28	0	0.00	10	89.30	89.30	-10	1,230	-0.81%
2023/09/25	0.1	91.10	0	0.00	90.80	0.1	1,280	0.01%
2023/09/07	0.1	93.70	0	0.00	94.40	0.1	1,573	0.01%
2023/09/05	0	0.00	0	95.20	94.80	0	1,599	0.00%
2023/08/31	0.2	91.50	0	0.00	91.00	0.2	1,643	0.01%
2023/08/24	0	0.00	0.2	89.50	89.10	-0.2	1,685	-0.01%
2023/08/23	0	0.00	0	86.50	85.80	0	1,689	0.00%
2023/08/15	0	85.80	0	0.00	86.90	0	1,770	0.00%
2023/08/10	1	88.10	0	0.00	88.50	1	1,791	0.06%
2023/08/09	1	94.90	0	0.00	94.30	1	1,787	0.06%
2023/08/08	0.1	96.40	0.2	96.40	96.00	-0.1	1,783	-0.01%
2023/08/07	1	100.00	0	0.00	99.40	1	1,783	0.06%
2023/08/02	1	102.50	0	0.00	101.50	1	1,798	0.06%
2023/07/27	0	0.00	1	104.50	105.50	-1	1,896	-0.05%
2023/07/25	0	0.00	1	103.00	103.50	-1	2,001	-0.05%
2023/07/24	3	104.67	1	106.00	101.50	2	1,997	0.10%
2023/07/21	1	107.50	0	0.00	107.50	1	1,970	0.05%
2023/07/20	0	0.00	107	114.49	111.50	-107	1,948	-5.49%	大賣/鉅額交易
2023/07/19	5	108.70	52.1	109.89	106.00	-47.1	1,806	-2.61%
2023/07/13	0	0.00	22.5	105.94	104.00	-22.5	1,717	-1.31%
2023/07/12	0	0.00	1	106.00	103.50	-1	1,711	-0.06%
2023/07/11	6	105.58	31	107.47	106.50	-25	1,731	-1.44%
2023/07/10	3	105.33	122	105.50	105.00	-119	1,746	-6.81%	大賣/鉅額交易
2023/07/07	20	98.80	0	0.00	99.50	20	1,704	1.17%
2023/07/06	0	0.00	1.1	104.05	102.50	-1.1	1,734	-0.06%
2023/07/05	0	0.00	23	102.50	102.00	-23	1,730	-1.33%
2023/06/30	3	101.67	1	102.50	102.00	2	1,722	0.12%
2023/06/28	1	98.60	0	0.00	98.10	1	1,741	0.06%
2023/06/27	0	0.00	40	100.25	98.50	-40	1,762	-2.27%
2023/06/26	2.1	99.19	0	0.00	98.40	2.1	1,773	0.12%
2023/06/21	30	101.50	0.3	102.00	101.50	29.8	1,769	1.68%
2023/06/16	0	0.00	0.1	104.50	103.50	-0.1	1,892	0.00%
2023/06/14	3	106.33	3.1	106.81	107.00	-0.1	1,908	-0.01%
2023/06/13	3.1	105.53	1	106.50	105.50	2.1	1,896	0.11%
2023/06/09	0	0.00	35	99.13	99.50	-35	1,826	-1.92%
2023/06/08	31.1	94.13	30	96.39	96.70	1.1	1,838	0.06%
2023/06/07	20	96.10	0	0.00	96.10	20	1,875	1.07%
2023/06/06	20	95.70	0	0.00	96.10	20	1,909	1.05%
2023/06/05	1	100.50	7	100.14	100.00	-6	1,907	-0.31%
2023/06/02	0	0.00	25	99.98	99.00	-25	1,936	-1.29%
2023/06/01	24	99.03	0	99.60	98.70	24	2,047	1.17%
2023/05/30	46	99.67	0	0.00	99.60	46	2,384	1.93%
2023/05/29	0	0.00	1	102.00	101.50	-1	2,407	-0.04%
2023/05/25	20	100.50	0	0.00	99.00	20	2,495	0.80%
2023/05/23	0	0.00	20	102.50	103.00	-20	2,691	-0.74%
2023/05/22	0.1	98.40	0	0.00	98.60	0.1	2,763	0.00%
2023/05/17	0	0.00	31.1	99.99	99.90	-31.1	3,121	-0.99%
2023/05/16	0	0.00	1	97.20	97.10	-1	3,162	-0.03%
2023/05/15	0	0.00	2	94.20	96.10	-2	3,191	-0.06%
2023/05/11	1.1	96.01	0	0.00	96.20	1.1	3,332	0.03%
2023/05/09	0.1	98.70	0	0.00	98.20	0.1	3,448	0.00%
2023/05/08	0.1	102.00	10	102.00	101.50	-10	3,512	-0.28%
2023/05/05	2	102.50	32	103.00	102.50	-30	3,743	-0.80%
2023/05/04	3	104.67	1	105.00	104.50	2	3,934	0.05%
2023/05/03	5	109.30	6	109.75	107.50	-1	4,001	-0.02%
2023/05/02	4	108.75	21.1	109.36	109.00	-17.1	4,034	-0.42%
2023/04/28	0	0.00	0.1	104.00	104.00	-0.1	3,959	0.00%
2023/04/26	1	94.10	0	0.00	96.60	1	3,958	0.03%
2023/04/25	25.1	100.66	3	98.30	95.00	22.1	3,977	0.56%
2023/04/24	25	101.90	0	0.00	102.00	25	4,003	0.62%
2023/04/21	1	101.50	1	104.00	102.00	0	4,081	0.00%
2023/04/20	2	104.75	1	104.50	102.50	1	4,309	0.02%
2023/04/19	1	106.50	5	106.90	106.50	-4	4,461	-0.09%
2023/04/18	0	0.00	1.1	109.05	107.00	-1.1	4,633	-0.02%
2023/04/14	3	110.83	5	110.40	108.00	-2	4,632	-0.04%
2023/04/13	7	111.43	4.1	112.14	109.00	3	4,620	0.06%
2023/04/11	2	109.25	3	109.83	109.00	-1	4,550	-0.02%
2023/04/07	2	105.00	16	105.00	105.00	-14	4,510	-0.31%
2023/04/06	2	102.50	0	0.00	104.00	2	4,502	0.04%
2023/03/31	0.1	105.50	0	0.00	105.50	0.1	4,494	0.00%
2023/03/30	1	106.50	3	107.83	105.00	-2	4,493	-0.04%
2023/03/29	2	105.25	2	106.50	105.00	0	4,474	0.00%
2023/03/28	3	105.83	0	0.00	105.50	3	4,488	0.07%
2023/03/27	1.1	110.00	0	0.00	108.50	1.1	4,468	0.02%
2023/03/24	3.1	111.69	3	112.33	111.50	0.1	4,458	0.00%
2023/03/22	0	0.00	2	112.25	110.00	-2	4,459	-0.04%
2023/03/21	1	109.00	1	109.00	112.00	0	4,412	0.00%
2023/03/17	1	104.50	0	0.00	104.50	1	4,363	0.02%
2023/03/16	2	104.25	0.3	104.00	104.00	1.7	4,356	0.04%
2023/03/15	0	0.00	2	110.50	110.00	-2	4,345	-0.05%
2023/03/13	2	111.00	2	109.75	110.50	0	4,414	0.00%
2023/03/10	5	112.20	4	113.63	114.00	1	4,473	0.02%
2023/03/08	1	118.50	2	118.25	118.50	-1	4,503	-0.02%
2023/03/07	3	118.00	25	119.18	117.50	-22	4,518	-0.49%
2023/03/06	5	119.30	3	119.83	118.50	2	4,509	0.04%
2023/03/03	10	117.50	9.1	116.90	119.50	0.9	4,473	0.02%
2023/03/02	2	112.25	0	0.00	111.00	2	4,264	0.05%
2023/03/01	0	0.00	1	110.00	112.00	-1	4,229	-0.02%
2023/02/24	56	108.41	0.1	109.50	108.00	55.9	4,267	1.31%
2023/02/23	4	111.50	4	113.50	113.00	0	4,232	0.00%
2023/02/22	0	0.00	2	111.50	110.50	-2	4,310	-0.05%
2023/02/21	7	115.71	5	117.20	115.00	2	4,389	0.05%
2023/02/20	4	113.50	4	113.75	113.50	0	4,343	0.00%
2023/02/17	3	111.33	2.1	111.72	113.00	1	4,303	0.02%
2023/02/16	5	109.70	29.3	110.86	110.50	-24.3	4,227	-0.57%
2023/02/15	1	104.50	1	101.50	103.00	0	4,119	0.00%
2023/02/14	1.1	103.09	3	103.67	102.00	-1.9	4,194	-0.05%
2023/02/13	38.2	100.61	2	100.50	100.50	36.2	4,353	0.83%
2023/02/10	156.1	103.02	5	101.40	101.00	151.1	4,460	3.39%	大買/鉅額交易
2023/02/09	1	109.00	1.1	107.14	106.00	-0.1	4,453	0.00%
2023/02/08	141	105.50	0	0.00	105.50	141	4,456	3.16%	大買/鉅額交易
2023/02/07	2.1	104.98	7	104.71	105.00	-5	4,452	-0.11%
2023/02/06	4.1	103.15	3	103.83	102.50	1.1	4,448	0.02%
2023/02/03	12	105.87	10.1	106.06	104.50	1.9	4,397	0.04%
2023/02/02	5	103.12	2.2	102.55	105.00	2.8	4,184	0.07%
2023/02/01	4	95.75	5	96.68	95.50	-1	3,998	-0.03%
2023/01/31	5	94.10	13.1	95.03	96.30	-8.1	3,953	-0.20%
2023/01/30	1.1	90.05	1.1	91.64	91.90	-0.1	3,902	0.00%
2023/01/17	0	89.10	1	89.20	89.00	-1	3,897	-0.03%
2023/01/16	4	88.62	1	89.20	88.40	3	3,923	0.08%
2023/01/13	1.1	90.19	7	90.43	88.20	-6	3,939	-0.15%
2023/01/12	1.1	91.06	0	0.00	89.60	1.1	3,947	0.03%
2023/01/11	13	93.29	5.2	93.28	93.30	7.8	3,924	0.20%
2023/01/10	10	93.02	15.1	92.92	93.40	-5.1	3,892	-0.13%
2023/01/09	8	90.19	2	90.10	89.50	6	3,727	0.16%
2023/01/06	4.3	85.99	6.3	85.91	88.60	-2	3,600	-0.06%
2023/01/05	1	81.80	0	0.00	80.80	1	3,477	0.03%
2023/01/04	0.2	81.35	1	80.70	80.60	-0.8	3,541	-0.02%
2023/01/03	5	78.66	6	77.88	79.60	-1	3,595	-0.03%
2022/12/30	2	78.55	2	77.90	76.90	0	3,618	0.00%
2022/12/29	4	78.08	4	77.25	78.10	0	3,719	0.00%
2022/12/27	1	81.10	1	81.00	80.80	0	3,825	0.00%
2022/12/23	3	79.97	3	78.83	79.90	0	3,919	0.00%
2022/12/22	1.1	79.12	1	78.90	79.40	0.1	3,956	0.00%
2022/12/21	1	79.20	1	79.90	78.60	0	4,022	0.00%
2022/12/20	2	82.45	2	81.25	79.70	0	4,087	0.00%
2022/12/16	1	86.22	1	87.10	86.20	0	4,207	0.00%
2022/12/15	1	89.10	1	88.20	88.20	0	4,227	0.00%
2022/12/14	3	87.27	2	87.15	88.40	1	4,230	0.02%
2022/12/13	1	86.60	1	86.50	84.90	0	4,248	0.00%
2022/12/09	0.2	88.28	0	0.00	87.60	0.2	4,276	0.00%
2022/12/07	2.2	89.01	2	88.70	86.10	0.2	4,339	0.00%
2022/12/06	0.1	90.10	1	91.10	89.80	-0.9	4,352	-0.02%
2022/12/05	1	95.30	1.1	95.57	95.10	-0.1	4,360	0.00%
2022/12/02	2	95.70	4	95.83	94.60	-2	4,384	-0.05%
2022/12/01	5	94.82	2.1	94.32	93.30	2.9	4,410	0.07%
2022/11/30	1	91.00	0	0.00	92.30	1	4,452	0.02%
2022/11/29	1	90.60	0	0.00	90.10	1	4,488	0.02%
2022/11/28	1	91.50	1	91.40	91.50	0	4,557	0.00%
2022/11/25	5	92.46	4	92.23	91.90	1	4,595	0.02%
2022/11/24	2	91.20	1	91.10	91.40	1	4,603	0.02%
2022/11/23	0	0.00	2	89.10	89.10	-2	4,570	-0.04%
2022/11/22	3.2	90.38	1	88.97	88.90	2.2	4,604	0.05%
2022/11/21	0	89.45	0	0.00	88.80	0	4,610	0.00%
2022/11/18	1.1	89.00	1	92.00	90.00	0.1	4,713	0.00%
2022/11/17	2	92.10	2	92.70	92.00	0	4,669	0.00%
2022/11/16	2	88.20	2.1	89.73	90.30	-0.1	4,641	0.00%
2022/11/15	1	85.65	3	87.10	88.00	-2	4,765	-0.04%
2022/11/11	6	88.93	3	87.67	87.00	3	5,577	0.05%
2022/11/10	2	88.00	2	87.00	87.00	0	5,553	0.00%
2022/11/09	4	89.38	1.1	87.84	89.80	3	5,557	0.05%
2022/11/08	1	83.60	1	88.10	83.80	0	5,486	0.00%
2022/11/07	4	80.55	5	82.76	82.20	-1	5,470	-0.02%
2022/11/04	4	79.10	2	78.90	79.30	2	5,454	0.04%
2022/11/03	0	0.00	0.1	83.30	83.10	-0.1	5,415	0.00%
2022/11/02	1	82.00	1	81.70	81.70	0	5,434	0.00%
2022/11/01	0	0.00	1	80.79	80.50	-1	5,467	-0.02%
2022/10/31	3	77.43	4	77.90	77.50	-1	5,530	-0.02%
2022/10/28	2	77.30	0	0.00	76.60	2	5,665	0.04%
2022/10/27	1.1	78.24	1	78.71	78.80	0.1	5,736	0.00%
2022/10/26	0	74.50	0	0.00	73.40	0	5,733	0.00%
2022/10/21	2	79.43	2	80.00	76.60	0	5,886	0.00%
2022/10/20	1	80.97	1	81.50	79.50	0	5,968	0.00%
2022/10/19	1.1	83.24	2	82.40	80.50	-0.9	6,005	-0.01%
2022/10/18	1	81.41	0	0.00	81.50	1	6,011	0.02%
2022/10/17	1	79.80	1	81.60	81.50	0	6,078	0.00%
2022/10/14	0	78.70	1	76.40	78.50	-1	6,127	-0.02%
2022/10/13	0	0.00	3.2	76.19	72.90	-3.2	6,167	-0.05%
2022/10/12	0	0.00	2	78.90	77.00	-2	6,154	-0.03%
2022/10/06	1	87.40	1	88.70	89.90	0	6,277	0.00%
2022/10/05	0	0.00	1	91.20	90.50	-1	6,227	-0.02%
2022/10/04	0	0.00	4	90.90	91.20	-4	6,224	-0.06%
2022/10/03	3	88.47	3	89.70	90.00	0	6,259	0.00%
2022/09/29	0	0.00	0.1	86.60	86.00	-0.1	6,368	0.00%
2022/09/26	3	91.40	1	94.20	91.40	2	6,359	0.03%
2022/09/23	0	0.00	1	105.50	101.50	-1	6,376	-0.02%
2022/09/20	6.1	109.34	5	109.20	109.50	1.1	6,477	0.02%
2022/09/16	3	107.17	0	0.00	107.00	3	6,552	0.05%
2022/09/13	5	111.60	0	0.00	110.00	5	6,639	0.08%
2022/09/12	3	114.17	2	112.25	112.00	1	6,693	0.01%
2022/09/08	1	111.50	2	112.75	113.00	-1	6,691	-0.01%
2022/09/07	0	0.00	1	107.50	110.00	-1	6,690	-0.01%
2022/09/06	8	115.25	5	116.50	114.00	3	6,643	0.05%
2022/09/05	1	128.50	2	127.25	126.50	-1	6,632	-0.02%
2022/09/02	5	131.30	3	132.50	130.50	2	6,630	0.03%
2022/09/01	0.1	129.00	0	0.00	127.00	0.1	6,570	0.00%
2022/08/31	1	130.50	6	131.58	132.50	-5	6,536	-0.08%
2022/08/30	2	127.25	1	127.00	126.50	1	6,515	0.02%
2022/08/29	4	125.88	1	123.50	126.00	3	6,545	0.05%
2022/08/26	1	129.00	3	130.33	130.00	-2	6,551	-0.03%
2022/08/25	8	130.00	9	129.89	130.00	-1	6,565	-0.02%
2022/08/24	4	126.63	0	0.00	125.50	4	6,568	0.06%
2022/08/23	6	128.50	5	127.80	128.50	1	6,608	0.02%
2022/08/22	9	135.78	9.2	133.48	132.00	-0.2	6,710	0.00%
2022/08/19	18	143.56	15	145.23	139.00	3	6,722	0.04%
2022/08/18	1	135.50	8	134.06	138.50	-7	6,325	-0.11%
2022/08/17	3	127.00	2	126.25	126.00	1	6,320	0.02%
2022/08/16	1	124.50	3	124.67	124.50	-2	6,369	-0.03%
2022/08/15	6.1	121.36	5	123.10	124.00	1.1	6,398	0.02%
2022/08/11	1.1	112.45	1	111.00	109.50	0.1	6,634	0.00%
2022/08/10	1.1	110.14	0	0.00	109.50	1.1	6,888	0.02%
2022/08/09	1	113.50	1	113.00	113.00	0	7,051	0.00%
2022/08/08	6	113.92	5	111.30	115.00	1	7,097	0.01%
2022/08/05	6	114.83	7	114.57	113.00	-1	7,111	-0.01%
2022/08/04	2	110.00	1	108.50	113.00	1	7,201	0.01%
2022/08/03	1	125.50	0	0.00	117.00	1	7,505	0.01%
2022/08/02	3	124.00	65	124.00	126.00	-62	7,568	-0.82%
2022/08/01	1	126.00	0	0.00	127.50	1	7,579	0.01%
2022/07/29	2	123.75	3	124.33	124.50	-1	7,605	-0.01%
2022/07/28	3	127.33	3	128.33	125.00	0	7,722	0.00%
2022/07/27	3	125.83	0	0.00	128.00	3	7,720	0.04%
2022/07/26	1	126.50	1	128.00	128.00	0	7,765	0.00%
2022/07/25	3	131.67	2	132.50	132.00	1	7,825	0.01%
2022/07/22	7	133.79	5	134.30	135.00	2	7,858	0.03%
2022/07/21	1	131.50	0	0.00	131.50	1	7,850	0.01%
2022/07/20	2	125.50	2	125.25	123.50	0	7,768	0.00%
2022/07/19	40	120.50	0	0.00	120.00	40	7,765	0.52%
2022/07/18	1	122.00	1	120.50	120.50	0	7,815	0.00%
2022/07/15	2.1	120.52	3	119.00	120.50	-0.9	7,774	-0.01%
2022/07/13	8	110.19	9	111.28	109.00	-1	7,669	-0.01%
2022/07/12	4	106.75	3	109.50	106.00	1	7,685	0.01%
2022/07/11	1	110.00	1	112.00	113.50	0	7,697	0.00%
2022/07/08	4	115.00	4	112.75	115.50	0	7,672	0.00%
2022/07/07	2	109.00	3	108.00	111.50	-1	7,631	-0.01%
2022/07/06	1	116.50	1	110.50	108.00	0	7,596	0.00%
2022/07/05	0	0.00	1	118.50	118.00	-1	7,600	-0.01%
2022/07/04	29	123.62	2	122.50	122.00	27	7,592	0.36%
2022/07/01	30	125.00	30	123.38	123.50	0	7,623	0.00%
2022/06/30	3	139.33	1	134.50	135.50	2	7,573	0.03%
2022/06/27	0	0.00	1	147.00	146.00	-1	7,637	-0.01%
2022/06/22	1	142.00	1	136.50	134.50	0	7,990	0.00%
2022/06/21	7	143.57	7	140.79	144.50	0	8,268	0.00%
2022/06/17	3	148.50	4	147.50	153.00	-1	8,431	-0.01%
2022/06/16	1	157.50	2	158.25	150.50	-1	8,501	-0.01%
2022/06/15	2.2	160.68	0	0.00	156.50	2.2	8,745	0.03%
2022/06/14	5.3	156.38	3	158.83	160.00	2.3	8,791	0.03%
2022/06/13	2	163.00	2	162.75	162.50	0	8,771	0.00%
2022/06/10	1	169.00	1	168.00	172.00	0	8,855	0.00%
2022/06/09	1	173.00	1	172.50	172.50	0	8,858	0.00%
2022/06/08	0.9	173.00	1	170.50	171.50	-0.1	8,880	0.00%
2022/06/07	3	171.83	2	171.50	173.50	1	8,855	0.01%
2022/06/06	1	172.00	2	170.75	169.50	-1	8,830	-0.01%
2022/06/02	3	175.17	2	175.00	173.00	1	8,881	0.01%
2022/06/01	2	181.50	1	178.50	178.50	1	8,867	0.01%
2022/05/31	2	179.50	1	178.00	176.00	1	8,901	0.01%
2022/05/30	4	180.88	9	181.72	177.00	-5	8,856	-0.06%
2022/05/27	7	173.00	6	174.50	177.00	1	8,702	0.01%
2022/05/26	3	169.33	4	169.50	168.50	-1	8,518	-0.01%
2022/05/25	9	166.39	11	166.77	170.00	-2	8,405	-0.02%
2022/05/24	5	162.20	5	162.80	160.00	0	8,156	0.00%
2022/05/23	6	167.58	4	165.88	163.50	2	8,088	0.02%
2022/05/20	8.1	170.35	7	169.07	169.00	1.1	8,008	0.01%
2022/05/19	6	165.25	54	166.81	166.50	-48	7,751	-0.62%
2022/05/18	9	168.56	6	169.00	168.00	3	7,625	0.04%
2022/05/17	0	0.00	101	164.47	168.50	-101	7,429	-1.36%	大賣/鉅額交易
2022/05/16	5	158.50	6	157.50	153.50	-1	7,359	-0.01%
2022/05/13	11	155.55	29	156.40	155.50	-18	7,322	-0.25%
2022/05/12	5	155.40	17	157.76	151.00	-12	7,353	-0.16%
2022/05/11	9	155.78	38	156.13	157.00	-29	7,302	-0.40%
2022/05/10	2	147.75	25	147.42	151.50	-23	7,123	-0.32%
2022/05/09	0	0.00	2	141.25	138.00	-2	7,080	-0.03%
2022/05/06	14	145.11	7	146.14	147.00	7	7,092	0.10%
2022/05/05	17	148.82	16.5	149.66	151.50	0.5	7,074	0.01%
2022/05/04	2	140.75	5	142.60	143.00	-3	6,987	-0.04%
2022/05/03	10	141.20	34	140.04	143.00	-24	7,039	-0.34%
2022/04/29	5	137.80	4	138.25	132.00	1	7,116	0.01%
2022/04/28	2	130.25	1	132.50	130.50	1	7,141	0.01%
2022/04/27	0	0.00	2	127.00	132.50	-2	7,184	-0.03%
2022/04/25	0	0.00	1	134.50	133.00	-1	7,405	-0.01%
2022/04/22	62	142.93	13	141.50	140.50	49	7,538	0.65%
2022/04/21	3	152.50	7	151.43	151.50	-4	7,636	-0.05%
2022/04/20	1	149.00	2	150.75	150.50	-1	7,868	-0.01%
2022/04/18	6	151.08	7	153.64	151.50	-1	8,200	-0.01%
2022/04/15	24	156.15	5	156.20	154.50	19	8,436	0.23%
2022/04/14	1	164.00	0	0.00	165.50	1	8,440	0.01%
2022/04/13	4	160.38	4	161.75	163.00	0	8,457	0.00%
2022/04/12	1	161.00	1	159.50	161.00	0	8,545	0.00%
2022/04/11	4	163.13	3	168.17	159.00	1	8,611	0.01%
2022/04/08	2	172.00	3	172.50	173.00	-1	8,645	-0.01%
2022/04/07	1.1	171.88	6	175.33	169.00	-4.9	8,653	-0.06%
2022/04/06	3	176.33	1	179.50	177.00	2	8,688	0.02%
2022/04/01	10	181.25	5	180.90	183.00	5	8,726	0.06%
2022/03/31	9	185.50	11	184.14	185.50	-2	8,824	-0.02%
2022/03/30	7	188.36	12	190.17	185.00	-5	8,982	-0.06%
2022/03/29	8	189.81	16	191.06	187.50	-8	8,935	-0.09%
2022/03/28	8	178.25	7	181.14	187.00	1	8,847	0.01%
2022/03/25	17	191.06	13	189.92	187.00	4	8,859	0.05%
2022/03/24	15	190.37	20.1	192.71	191.50	-5.1	8,871	-0.06%
2022/03/23	12	183.08	8.4	184.34	185.00	3.6	8,770	0.04%
2022/03/22	3	172.00	9	173.56	176.00	-6	8,808	-0.07%
2022/03/21	16	174.63	11	174.05	173.50	5	8,875	0.06%
2022/03/18	20	168.00	16.2	171.27	172.50	3.8	8,872	0.04%
2022/03/17	9	160.50	24.1	161.03	164.00	-15.1	8,750	-0.17%
2022/03/16	33.1	150.58	4	151.38	149.50	29.1	8,824	0.33%
2022/03/15	99	152.81	4	154.38	150.50	95	8,942	1.06%
2022/03/14	5.1	165.77	5	164.10	164.00	0.1	8,973	0.00%
2022/03/11	2	173.50	0	0.00	167.50	2	9,130	0.02%
2022/03/10	3.1	169.15	13	169.81	167.50	-9.9	9,201	-0.11%
2022/03/09	24.1	165.11	3	165.00	163.00	21.1	9,314	0.23%
2022/03/08	85	168.31	5	169.00	162.50	80	9,507	0.84%
2022/03/07	5.3	185.54	5	180.50	178.00	0.3	9,581	0.00%
2022/03/04	6.5	194.26	17.2	197.31	194.00	-10.7	9,655	-0.11%
2022/03/03	15	189.23	7	191.93	187.00	8	9,664	0.08%
2022/03/02	3	184.67	2	188.25	192.00	1	9,761	0.01%
2022/03/01	1.1	188.14	1	191.00	190.50	0.1	9,832	0.00%
2022/02/25	1.1	186.00	1	186.50	186.50	0.1	9,980	0.00%
2022/02/24	8.2	188.27	7	192.50	184.00	1.2	10,018	0.01%
2022/02/23	3	193.17	2.1	192.17	196.50	0.9	10,142	0.01%
2022/02/22	0.2	192.50	0.1	188.50	187.50	0.1	10,248	0.00%
2022/02/21	3.2	194.53	3	194.50	197.50	0.2	10,559	0.00%
2022/02/18	1	196.50	0	0.00	194.50	1	10,631	0.01%
2022/02/16	20.1	200.26	19	197.26	197.50	1.1	11,277	0.01%
2022/02/15	1	196.00	1	197.00	190.50	0	11,642	0.00%
2022/02/14	2	202.75	1	199.00	192.00	1	11,939	0.01%
2022/02/11	7	205.71	12	205.71	209.50	-5	11,991	-0.04%
2022/02/10	6	208.17	5	208.70	202.00	1	11,994	0.01%
2022/02/09	5	199.50	2	199.50	199.50	3	11,818	0.03%
2022/02/08	2	192.25	1	193.50	193.50	1	11,875	0.01%
2022/02/07	2	183.50	2	185.75	190.00	0	11,956	0.00%
2022/01/26	10	182.75	10	184.00	182.00	0	12,215	0.00%
2022/01/25	9	186.00	5	187.10	183.50	4	12,567	0.03%
2022/01/24	7	187.21	14	185.61	190.00	-7	12,528	-0.06%
2022/01/21	8.1	190.38	6	187.33	182.50	2.1	12,701	0.02%
2022/01/20	10	195.95	9	196.94	197.00	1	13,096	0.01%
2022/01/19	5	199.50	6	198.08	195.00	-1	13,492	-0.01%
2022/01/18	10	207.85	8	208.50	203.00	2	13,717	0.01%
2022/01/17	6	199.92	7	206.36	209.50	-1	14,109	-0.01%
2022/01/14	5	197.70	3	192.67	202.00	2	14,300	0.01%
2022/01/13	11	195.00	11.5	197.87	198.50	-0.5	14,385	0.00%
2022/01/12	5.1	209.59	5	204.30	203.50	0.1	14,349	0.00%
2022/01/11	10	209.95	11	209.86	213.00	-1	14,600	-0.01%
2022/01/10	2.1	211.68	4	212.75	211.50	-1.9	14,675	-0.01%
2022/01/07	3.3	247.45	2	247.25	232.00	1.3	14,508	0.01%
2022/01/06	0.1	256.62	0	0.00	257.50	0.1	14,667	0.00%
2022/01/05	4.1	266.23	2	265.25	261.00	2.1	14,865	0.01%
2022/01/04	15	263.20	23	264.26	270.00	-8	15,002	-0.05%
2022/01/03	8.2	259.92	3	262.33	256.00	5.2	15,228	0.03%
2021/12/30	1	253.50	3	251.67	255.00	-2	15,153	-0.01%
2021/12/29	14.2	247.85	12	245.25	252.00	2.2	15,132	0.01%
2021/12/28	1	257.50	1	255.50	252.00	0	15,073	0.00%
2021/12/27	10	256.20	5	252.60	251.00	5	15,018	0.03%
2021/12/24	5	268.50	4	266.00	262.50	1	14,925	0.01%
2021/12/23	3.1	268.26	4	265.50	263.00	-0.9	14,687	-0.01%
2021/12/22	3.3	269.85	3	265.67	264.00	0.3	14,658	0.00%
2021/12/21	6	266.42	6	266.83	268.00	0	14,602	0.00%
2021/12/20	13	279.65	10	269.40	262.00	3	14,469	0.02%
2021/12/17	5.2	281.44	4	277.25	273.50	1.2	14,228	0.01%
2021/12/16	6	276.67	7.1	280.45	292.50	-1.1	14,218	-0.01%
2021/12/15	5	261.20	7	263.79	266.00	-2	14,045	-0.01%
2021/12/14	5	257.70	5	258.90	260.00	0	14,241	0.00%
2021/12/13	6.2	274.52	7	264.21	263.50	-0.8	14,216	-0.01%
2021/12/10	3	263.00	5	267.50	271.00	-2	14,180	-0.01%
2021/12/09	5	262.30	5	264.90	260.00	0	14,208	0.00%
2021/12/08	11	258.82	10	260.95	258.00	1	14,218	0.01%
2021/12/07	11	251.23	11	252.68	254.50	0	14,244	0.00%
2021/12/06	3	237.67	3	241.00	248.00	0	14,332	0.00%
2021/12/03	15	241.03	23	240.26	245.50	-8	14,692	-0.05%
2021/12/02	31	232.95	34	235.25	231.50	-3	14,818	-0.02%
2021/12/01	6	228.83	5	233.50	227.00	1	15,225	0.01%
2021/11/30	11	248.32	3	244.17	242.00	8	15,846	0.05%
2021/11/29	2	237.00	5	244.80	249.50	-3	16,507	-0.02%
2021/11/26	4	249.50	9	237.83	236.50	-5	16,869	-0.03%
2021/11/25	16.4	260.88	10.1	249.83	246.50	6.3	16,838	0.04%
2021/11/24	11.1	260.25	11	261.45	262.50	0.1	16,787	0.00%
2021/11/23	4	256.25	1	255.50	255.00	3	16,938	0.02%
2021/11/22	12.2	257.46	17.1	261.86	262.00	-4.9	16,965	-0.03%
2021/11/19	5.2	254.08	6	255.17	250.00	-0.8	16,986	0.00%
2021/11/18	10	260.65	6.1	261.32	252.50	3.9	17,201	0.02%
2021/11/17	5.3	246.24	9	247.00	247.00	-3.7	17,087	-0.02%
2021/11/16	7	250.51	5	247.40	242.50	2	17,214	0.01%
2021/11/15	21	265.29	20	268.80	251.50	1	17,306	0.01%
2021/11/12	12	269.88	6.1	268.16	267.00	5.9	17,396	0.03%
2021/11/11	3	242.33	7.1	253.81	256.50	-4.1	17,405	-0.02%
2021/11/10	4	230.25	4.4	232.16	233.50	-0.4	17,389	0.00%
2021/11/09	7	222.07	11	221.82	218.50	-4	17,384	-0.02%
2021/11/08	5	216.50	4	215.75	213.50	1	17,422	0.01%
2021/11/05	7	217.29	10	219.20	223.50	-3	17,532	-0.02%
2021/11/04	5.5	222.64	4	221.50	216.50	1.5	17,577	0.01%
2021/11/03	9	230.94	9	228.83	227.50	0	17,627	0.00%
2021/11/02	7	235.50	11	240.73	225.50	-4	17,412	-0.02%
2021/11/01	3	227.33	9	234.61	237.50	-6	17,261	-0.03%
2021/10/29	23	222.50	13	221.73	216.00	10	17,281	0.06%
2021/10/28	19.1	224.02	18.1	224.91	221.00	1	17,126	0.01%
2021/10/27	23.1	208.32	20.1	212.11	220.00	3	16,684	0.02%
2021/10/26	19	203.66	23	203.98	209.00	-4	16,340	-0.02%
2021/10/25	34	194.09	41	194.46	190.00	-7	16,169	-0.04%
2021/10/22	15	182.97	23	184.28	189.00	-8	15,823	-0.05%
2021/10/21	21	177.71	4.1	177.78	172.00	16.9	15,956	0.11%
2021/10/20	21.1	177.66	24.2	179.50	181.50	-3.1	15,725	-0.02%
2021/10/19	22.2	174.37	16	176.16	175.00	6.2	15,928	0.04%
2021/10/18	12	165.17	23	167.17	170.00	-11	15,604	-0.07%
2021/10/15	9	156.50	8	158.25	158.50	1	15,388	0.01%
2021/10/14	6	149.75	7	150.07	154.00	-1	15,481	-0.01%
2021/10/13	14	164.25	7	164.64	153.00	7	15,368	0.05%
2021/10/12	15	169.23	14	168.61	169.50	1	15,166	0.01%
2021/10/08	7	165.86	7	167.50	167.50	0	14,925	0.00%
2021/10/07	3	155.50	4	156.25	158.00	-1	14,627	-0.01%
2021/10/06	3	148.67	3	149.33	147.50	0	14,677	0.00%
2021/10/05	3	140.50	5	142.20	142.50	-2	14,695	-0.01%
2021/10/04	1	144.50	4	136.00	137.00	-3	14,717	-0.02%
2021/10/01	2.1	142.40	0	0.00	141.00	2.1	14,740	0.01%
2021/09/30	0	0.00	1	156.00	156.00	-1	14,707	-0.01%
2021/09/29	1	154.50	2	158.00	152.00	-1	14,736	-0.01%
2021/09/28	0	0.00	3	162.00	163.50	-3	14,761	-0.02%
2021/09/27	0	0.00	2	169.50	169.50	-2	14,983	-0.01%
2021/09/24	3	169.33	1	171.50	174.00	2	15,356	0.01%
2021/09/23	15	169.37	14	170.39	170.00	1	15,596	0.01%
2021/09/22	4	164.88	3	165.50	164.00	1	15,668	0.01%
2021/09/17	14	167.82	17	168.91	169.00	-3	15,866	-0.02%
2021/09/16	4	163.38	6	163.17	163.00	-2	15,765	-0.01%
2021/09/15	4	160.38	1	159.50	162.00	3	15,751	0.02%
2021/09/14	8	163.75	11	164.73	164.50	-3	15,986	-0.02%
2021/09/13	14	163.46	21.1	162.49	160.00	-7.1	15,957	-0.04%
2021/09/10	17	163.18	14	161.36	159.00	3	15,928	0.02%
2021/09/09	20	158.03	13	158.92	162.00	7	16,123	0.04%
2021/09/08	9	152.34	14	153.68	152.50	-5	16,058	-0.03%
2021/09/07	30	170.04	17	168.88	162.00	13	15,727	0.08%
2021/09/06	24.1	180.10	17	180.26	180.00	7.1	15,644	0.05%
2021/09/03	43	175.76	57.1	177.44	180.00	-14.1	15,399	-0.09%
2021/09/02	36	169.93	27	168.48	164.00	9	14,729	0.06%
2021/09/01	22	158.84	30.2	164.52	169.50	-8.2	14,456	-0.06%
2021/08/31	6	153.83	9	153.11	154.50	-3	14,267	-0.02%
2021/08/30	2.1	148.79	4	149.38	150.00	-1.9	14,351	-0.01%
2021/08/27	40.1	153.82	42	154.51	151.00	-1.9	14,564	-0.01%
2021/08/26	12.1	149.76	13	151.38	151.00	-0.9	14,596	-0.01%
2021/08/25	13	150.85	24	148.69	149.00	-11	14,735	-0.07%
2021/08/24	42	150.92	37.2	149.98	148.50	4.8	14,791	0.03%
2021/08/23	17	140.79	16	143.63	146.50	1	14,520	0.01%
2021/08/20	9	133.06	10	135.10	137.50	-1	14,301	-0.01%
2021/08/19	18	137.44	11	132.68	129.00	7	14,052	0.05%
2021/08/18	15	128.27	12	128.79	137.00	3	13,721	0.02%
2021/08/17	34	137.53	36	136.49	131.00	-2	13,199	-0.02%
2021/08/16	50	138.12	54.1	132.11	132.50	-4.1	12,715	-0.03%
2021/08/13	6	130.75	5	131.00	127.00	1	12,375	0.01%
2021/08/12	6	138.67	11	140.55	141.00	-5	12,249	-0.04%
2021/08/11	15	142.11	4	139.88	136.50	11	12,149	0.09%
2021/08/10	3	147.00	0	0.00	151.50	3	11,985	0.03%
2021/08/09	0	0.00	10	161.00	151.50	-10	11,807	-0.08%
2021/08/06	0	0.00	3.1	167.35	168.00	-3.1	11,653	-0.03%
2021/08/05	7	168.71	2	171.50	166.00	5	11,577	0.04%
2021/08/04	5	166.01	6	167.17	167.00	-1	11,345	-0.01%
2021/08/03	9	170.33	19	170.13	170.00	-10	11,247	-0.09%
2021/08/02	2	161.49	2	165.00	160.50	0	11,043	0.00%
2021/07/30	15	167.70	4	172.13	160.50	11	10,997	0.10%
2021/07/29	5	163.40	7	164.21	165.50	-2	10,898	-0.02%
2021/07/28	3	152.33	1	152.00	156.00	2	10,689	0.02%
2021/07/27	64.1	181.36	29	175.12	167.00	35.1	10,490	0.33%
2021/07/26	0	0.00	7	185.00	185.00	-7	10,004	-0.07%
2021/07/23	7.1	165.27	4	167.13	168.50	3.1	10,025	0.03%
2021/07/22	0	0.00	18	153.67	159.50	-18	9,615	-0.19%
2021/07/21	10	146.25	2	150.75	145.00	8	9,548	0.08%
2021/07/20	9.1	147.31	12	148.58	144.50	-2.9	9,467	-0.03%
2021/07/19	4	146.25	4	147.88	146.50	0	9,284	0.00%
2021/07/16	8	153.94	10	156.90	156.00	-2	9,194	-0.02%
2021/07/15	3	153.00	5	153.50	153.50	-2	9,212	-0.02%
2021/07/14	0	0.00	7	139.57	140.00	-7	9,226	-0.08%
2021/07/13	9	146.78	1	138.00	138.00	8	9,226	0.09%
2021/07/12	10	155.00	4	155.00	153.00	6	9,215	0.07%
2021/07/09	2	163.25	3	164.67	159.00	-1	9,217	-0.01%
2021/07/08	2	154.75	9	154.83	160.50	-7	9,254	-0.08%
2021/07/07	2	146.50	5	146.00	146.00	-3	9,241	-0.03%
2021/07/06	2	145.75	1	147.50	145.00	1	9,311	0.01%
2021/07/05	6	138.42	7	139.00	140.00	-1	9,385	-0.01%
2021/07/02	12	142.75	12	143.83	141.00	0	9,477	0.00%
2021/07/01	96	145.01	35	149.34	140.00	61	9,301	0.66%
2021/06/30	13	136.92	14	139.04	140.50	-1	9,048	-0.01%
2021/06/29	21	123.60	38	124.46	128.00	-17	8,931	-0.19%
2021/06/28	9	115.00	10	116.50	116.50	-1	8,770	-0.01%
2021/06/25	23	108.24	20.9	106.78	111.00	2.1	8,774	0.02%
2021/06/24	8	100.11	6	100.83	101.00	2	8,620	0.02%
2021/06/23	47	101.30	51	102.41	102.00	-4	8,598	-0.05%
2021/06/22	21	100.11	22	102.04	99.80	-1	8,274	-0.01%
2021/06/21	90	99.29	74	98.65	96.10	16	8,138	0.20%
2021/06/18	41	99.71	33	100.25	100.50	8	8,075	0.10%
2021/06/17	22	93.63	57	91.82	96.50	-35	7,867	-0.44%
2021/06/16	73	88.97	48	91.45	87.80	25	7,737	0.32%
2021/06/15	42	88.34	43	89.28	89.70	-1	7,709	-0.01%
2021/06/11	78	91.38	73	92.49	89.30	5	7,837	0.06%
2021/06/10	3	89.03	15	89.03	88.40	-12	7,599	-0.16%
2021/06/09	104	89.44	128	88.43	87.90	-24	7,700	-0.31%	大買/大賣/
2021/06/08	35	88.11	52	87.45	88.90	-17	7,292	-0.23%
2021/06/07	12	79.58	15	82.02	80.90	-3	6,987	-0.04%
2021/06/04	71	80.35	49	81.43	80.60	22	6,884	0.32%
2021/06/03	15	81.14	58	80.04	82.30	-43	6,633	-0.65%
2021/06/02	10	74.60	12	75.73	74.90	-2	6,278	-0.03%
2021/06/01	69	73.35	72	72.19	74.00	-3	6,037	-0.05%
2021/05/31	13	64.32	31	65.60	68.20	-18	5,770	-0.31%
2021/05/28	1	62.00	15	61.41	62.00	-14	5,684	-0.25%
2021/05/27	2	58.45	0	0.00	58.90	2	5,663	0.04%
2021/05/26	2	58.70	2	59.35	59.40	0	5,684	0.00%
2021/05/25	31	59.93	30	60.32	60.80	1	5,716	0.02%
2021/05/24	13	56.50	20	55.88	56.50	-7	5,820	-0.12%
2021/05/21	1	54.80	1	54.90	54.90	0	5,826	0.00%
2021/05/20	14	53.96	4	54.40	53.70	10	5,894	0.17%
2021/05/19	0	0.00	1	56.10	57.60	-1	6,026	-0.02%
2021/05/18	23	53.99	63.2	52.65	54.50	-40.2	6,045	-0.66%
2021/05/17	19	50.04	4	50.30	49.60	15	6,017	0.25%
2021/05/14	8	56.40	8	56.76	53.70	0	5,987	0.00%
2021/05/13	20	55.50	21	56.16	55.50	-1	5,995	-0.02%
2021/05/12	27.2	54.46	42	54.51	53.60	-14.8	5,945	-0.25%
2021/05/11	1	57.80	1	55.20	55.20	0	5,877	0.00%
2021/05/10	16	59.97	16	60.48	60.10	0	5,864	0.00%
2021/05/07	7	63.70	7	64.50	62.00	0	5,907	0.00%
2021/05/06	52	62.74	58	63.02	62.20	-6	5,851	-0.10%
2021/05/05	1	60.50	0	0.00	58.00	1	5,795	0.02%
2021/05/04	13	59.36	16	59.42	60.10	-3	5,823	-0.05%
2021/05/03	22	66.75	4	64.35	63.10	18	5,822	0.31%
2021/04/29	29	70.04	19	71.02	69.50	10	5,824	0.17%
2021/04/28	2	70.15	2	68.80	68.80	0	5,763	0.00%
2021/04/27	35	69.64	36	70.37	69.50	-1	5,748	-0.02%
2021/04/26	2	69.35	2	69.00	69.00	0	5,698	0.00%
2021/04/23	9	68.19	8	69.43	69.10	1	5,659	0.02%
2021/04/22	7	68.47	3	67.77	66.10	4	5,610	0.07%
2021/04/21	6	70.00	3	69.00	69.00	3	5,564	0.05%
2021/04/20	5	68.84	6	70.70	71.20	-1	5,487	-0.02%
2021/04/19	3	67.70	3	67.83	67.50	0	5,445	0.00%
2021/04/16	17	70.75	2	69.90	69.90	15	5,387	0.28%
2021/04/15	1	69.30	11	71.44	72.90	-10	5,324	-0.19%
2021/04/14	6	67.32	5	67.38	68.00	1	5,275	0.02%
2021/04/13	6	71.62	2	72.00	70.60	4	5,220	0.08%
2021/04/12	36	74.31	18	75.37	72.00	18	5,177	0.35%
2021/04/09	8	77.20	9	75.12	74.10	-1	5,086	-0.02%
2021/04/08	7	82.44	6	83.88	81.40	1	4,971	0.02%
2021/04/07	4	79.15	6	79.17	79.90	-2	4,829	-0.04%
2021/04/06	7	79.06	16	80.43	80.20	-9	4,782	-0.19%
2021/04/01	5	75.14	14	75.24	75.00	-9	4,653	-0.19%
2021/03/31	68	73.59	27	74.24	73.10	41	4,489	0.91%
2021/03/30	122	75.31	108	74.30	74.10	14	4,352	0.32%	大買/大賣/
2021/03/29	7	69.29	12	69.15	69.50	-5	4,059	-0.12%
2021/03/26	73	68.47	68	68.47	68.60	5	4,028	0.12%
2021/03/25	32	67.06	44	67.61	67.00	-12	3,971	-0.30%
2021/03/24	21	66.27	20	67.43	66.80	1	3,934	0.03%
2021/03/23	49	66.86	41	66.86	67.00	8	3,902	0.20%
2021/03/22	15	68.44	23	68.85	68.50	-8	3,792	-0.21%
2021/03/19	3	63.73	3	65.23	65.00	0	3,659	0.00%
2021/03/18	17	64.25	12	64.43	64.10	5	3,666	0.14%
2021/03/17	100	67.58	86	62.99	62.90	14	3,640	0.38%
2021/03/16	10	67.71	12	69.50	69.50	-2	3,485	-0.06%
2021/03/15	3	59.97	48.1	61.79	63.20	-45.1	3,419	-1.32%
2021/03/12	32	57.10	16.6	57.94	57.50	15.4	3,191	0.48%
2021/03/11	0	0.00	2	54.20	55.80	-2	3,087	-0.06%
2021/03/10	19	54.66	19	54.99	54.70	0	3,068	0.00%
2021/03/09	10	52.60	25	52.22	52.60	-15	2,985	-0.50%
2021/03/08	26	50.12	57	51.09	49.85	-31	2,942	-1.05%
2021/03/05	6	48.71	0	0.00	49.00	6	2,932	0.20%
2021/03/04	0	0.00	22	50.39	49.60	-22	2,923	-0.75%
2021/03/03	3	49.60	0	0.00	49.75	3	2,921	0.10%
2021/03/02	12	51.04	1	50.20	50.50	11	2,907	0.38%
2021/02/26	3	51.10	3	52.40	52.00	0	2,928	0.00%
2021/02/25	3	54.10	6	54.88	54.30	-3	3,022	-0.10%
2021/02/24	10	53.70	5.3	55.31	53.80	4.8	3,045	0.16%
2021/02/23	3	50.23	0	0.00	50.90	3	2,869	0.10%
2021/02/19	1	49.35	1	51.20	51.00	0	2,787	0.00%
2021/02/18	0	0.00	2	46.33	48.00	-2	2,634	-0.08%
2021/02/17	0	0.00	2	41.80	43.65	-2	2,576	-0.08%
2021/02/05	3	41.53	5	41.36	40.65	-2	2,600	-0.08%
2021/02/01	1	42.15	1	42.50	41.30	0	2,788	0.00%
2021/01/29	21	45.25	21	44.84	43.85	0	2,757	0.00%
2021/01/28	0	0.00	3	42.68	42.20	-3	2,660	-0.11%
2021/01/26	0	0.00	4	43.13	43.80	-4	2,622	-0.15%
2021/01/25	0	0.00	1	42.10	43.65	-1	2,572	-0.04%
2021/01/22	0	0.00	3	41.57	42.50	-3	2,522	-0.12%
2021/01/21	1	39.00	2	39.10	38.75	-1	2,457	-0.04%
2021/01/14	2	40.60	3	40.40	40.95	-1	2,420	-0.04%
2021/01/12	0	0.00	3	39.75	39.65	-3	2,411	-0.12%
2021/01/11	1	40.25	0	0.00	40.80	1	2,384	0.04%
2021/01/06	3	42.83	1	43.90	41.65	2	2,334	0.09%
2021/01/05	4	41.69	0	0.00	42.10	4	2,283	0.18%
2021/01/04	3	42.32	0	0.00	42.50	3	2,272	0.13%
2020/12/30	1	41.20	0	0.00	41.20	1	2,244	0.04%
2020/12/29	0	0.00	8.6	42.49	42.00	-8.6	2,228	-0.39%
2020/12/28	1	41.25	4	41.75	41.25	-3	2,205	-0.14%
2020/12/25	0	0.00	5	41.85	41.25	-5	2,188	-0.23%
2020/12/24	0	0.00	1	41.40	41.85	-1	2,176	-0.05%
2020/12/23	1	39.30	9	41.33	41.30	-8	2,160	-0.37%
2020/12/22	16	41.21	5	43.20	39.30	11	2,140	0.51%
2020/12/21	2	43.55	2	44.30	43.60	0	2,084	0.00%
2020/12/18	4	44.09	1	44.30	44.10	3	2,063	0.15%
2020/12/17	13	42.55	12	43.20	43.50	1	2,037	0.05%
2020/12/16	2	43.68	7	42.99	43.45	-5	2,015	-0.25%
2020/12/15	4	43.51	1	43.95	42.50	3	1,976	0.15%
2020/12/14	5	45.54	7	45.35	45.00	-2	1,915	-0.10%
2020/12/11	4	43.98	0	0.00	43.50	4	1,798	0.22%
2020/12/10	0	0.00	3.3	43.85	44.00	-3.3	1,692	-0.19%
2020/12/09	8	41.96	19	42.01	41.95	-11	1,511	-0.73%
2020/12/08	2	40.00	0	0.00	40.10	2	1,412	0.14%
2020/12/07	5	39.15	3	39.17	38.90	2	1,386	0.14%
2020/12/04	4	39.75	1	40.15	39.15	3	1,359	0.22%
2020/12/03	28	39.23	25.1	40.13	38.80	3	1,330	0.22%
2020/12/02	7	38.85	0	0.00	38.75	7	1,291	0.54%
2020/12/01	0	0.00	1	38.55	39.45	-1	1,278	-0.08%
2020/11/30	0	0.00	7	39.20	39.35	-7	1,283	-0.55%
2020/11/27	0	0.00	7	38.74	39.00	-7	1,266	-0.55%
2020/11/26	4	37.71	1	37.70	38.10	3	1,240	0.24%
2020/11/25	11	38.22	0	0.00	38.00	11	1,220	0.90%
2020/11/24	4	39.45	4	39.29	39.00	0	1,171	0.00%
2020/11/23	1	36.85	3	37.23	38.60	-2	1,040	-0.19%
2020/11/20	0	0.00	2	35.85	35.10	-2	960	-0.21%
2020/11/18	1	34.10	0	0.00	34.20	1	956	0.10%
2020/11/17	4	34.68	3	34.70	35.45	1	923	0.11%
2020/11/16	0	0.00	34	35.29	35.00	-34	873	-3.89%
2020/11/13	1	35.35	0	0.00	35.50	1	826	0.12%
2020/11/12	2	34.05	1	33.90	34.40	1	769	0.13%
2020/11/11	3	33.80	0	0.00	33.90	3	733	0.41%
2020/11/10	3	32.50	6	33.44	32.85	-3	686	-0.44%
2020/11/09	6	32.41	6	32.53	32.70	0	548	0.00%
2020/11/04	1	29.30	0	0.00	29.30	1	439	0.23%
2020/10/30	0	0.00	1	28.50	28.45	-1	436	-0.23%
2020/10/23	0	0.00	1	28.95	28.90	-1	422	-0.24%
2020/10/22	0.7	29.30	0	0.00	29.15	0.7	423	0.18%
2020/10/21	0	0.00	2	29.15	29.75	-2	409	-0.49%
2020/10/20	0	0.00	1	28.70	28.65	-1	397	-0.25%
2020/10/12	0	0.00	0.1	29.00	29.00	-0.1	395	-0.01%
2020/09/07	0	0.00	1	29.95	29.50	-1	446	-0.22%
2020/09/04	0	0.00	1	29.10	30.30	-1	443	-0.23%
2020/09/03	5	30.02	0	0.00	29.60	5	435	1.15%
2020/08/31	0	0.00	0.2	28.40	28.40	-0.2	402	-0.04%
2020/08/27	20	28.20	3	28.07	28.15	17	400	4.25%
2020/08/26	50	28.40	0	0.00	28.25	50	392	12.73%
2020/08/25	4	27.21	4	27.41	27.50	0	369	0.00%
2020/08/21	0	0.00	1	25.60	25.60	-1	339	-0.29%
2020/08/13	0	0.00	1	25.90	25.85	-1	374	-0.27%
2020/07/24	0	0.00	1	25.40	25.05	-1	465	-0.21%
2020/07/22	0	0.00	10	25.50	25.55	-10	469	-2.13%
2020/07/20	0.2	24.90	0	0.00	24.90	0.2	470	0.04%
2020/07/13	0	0.00	2	25.55	25.60	-2	488	-0.41%
2020/07/09	3	25.85	0	0.00	25.65	3	482	0.62%
2020/07/03	0	0.00	1	25.70	25.20	-1	444	-0.23%
2020/07/02	1	25.20	2	24.90	25.15	-1	416	-0.24%
2020/05/26	0	0.00	1	24.65	23.90	-1	544	-0.18%
2020/05/25	2	23.63	0	0.00	23.95	2	510	0.39%
2020/05/13	0	0.00	2	23.00	23.05	-2	469	-0.43%
2020/05/12	3	23.30	1	23.05	23.35	2	464	0.43%
2020/04/30	0	0.00	2	21.78	21.80	-2	411	-0.49%
2020/04/28	1	21.75	0	0.00	21.75	1	410	0.24%
2020/04/21	4	21.60	4	21.35	21.35	0	406	0.00%
2020/04/20	3	21.50	0	0.00	22.10	3	399	0.75%
2020/04/09	0	0.00	3	20.68	20.35	-3	391	-0.77%
2020/04/08	3	20.92	1	20.90	20.85	2	389	0.51%
2020/04/01	0	0.00	3	19.00	19.10	-3	385	-0.78%
2020/03/27	0	0.00	4	19.14	19.30	-4	404	-0.99%
2020/03/25	0	0.00	2	18.85	19.15	-2	396	-0.50%
2020/03/24	2	18.90	1	18.90	18.50	1	390	0.26%
2020/03/23	0	0.00	1	17.60	17.20	-1	382	-0.26%
2020/03/20	0	0.00	4	16.90	16.95	-4	379	-1.06%
2020/03/19	12	16.34	0	0.00	15.45	12	367	3.27%
2020/03/18	1	17.50	15	17.35	17.15	-14	348	-4.01%
2020/03/17	4	15.84	2	16.55	16.15	2	326	0.61%
2020/03/16	3	17.37	0	0.00	17.20	3	302	0.99%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/03/09	3	24.28	0	0.00	24.15	3	298	1.01%
2020/03/06	1	25.05	1	25.05	25.00	0	297	0.00%
2020/03/04	3	25.28	4	26.06	25.65	-1	297	-0.34%
2020/02/13	2	26.10	0	0.00	25.90	2	287	0.70%
2020/02/12	0	0.00	1	26.15	26.25	-1	291	-0.34%
2020/01/30	1	26.65	0	0.00	26.70	1	284	0.35%
2019/12/26	1	31.35	3	31.10	31.05	-2	288	-0.69%
2019/12/12	1	29.70	0	0.00	29.85	1	325	0.31%
2019/12/11	3	30.08	0	0.00	30.05	3	316	0.95%
2019/12/05	0	0.00	6	31.51	31.50	-6	316	-1.89%
2019/11/08	2	30.25	0	0.00	30.20	2	510	0.39%
2019/10/18	0	0.00	2	31.80	31.80	-2	545	-0.37%
2019/10/15	1	30.65	0	0.00	30.65	1	552	0.18%
2019/10/09	2	30.75	0	0.00	30.85	2	559	0.36%
2019/09/26	1	32.55	0	0.00	32.45	1	601	0.17%
2019/09/20	1	34.30	1	35.35	34.25	0	609	0.00%
2019/09/12	0	0.00	1	34.50	34.50	-1	596	-0.17%
2019/09/06	1	33.40	1	33.40	34.30	0	580	0.00%
2019/09/05	1	33.55	0	0.00	33.75	1	569	0.18%
2019/09/02	0	0.00	2	34.70	34.70	-2	537	-0.37%
2019/08/30	2	34.20	2	35.33	34.50	0	531	0.00%
2019/08/28	0	0.00	1	33.15	33.15	-1	478	-0.21%
2019/08/20	0	0.00	7	32.31	32.20	-7	429	-1.63%
2019/08/08	0	0.00	1	30.15	30.10	-1	456	-0.22%
2019/08/06	0	0.00	1	28.35	29.70	-1	477	-0.21%
2019/08/02	2	31.20	0	0.00	31.00	2	506	0.39%
2019/07/12	0	0.00	2	35.50	35.20	-2	1,251	-0.16%
2019/07/11	1	35.70	1	35.30	35.50	0	1,276	0.00%
2019/07/09	0	0.00	1	35.05	34.90	-1	1,288	-0.08%
2019/07/05	0	0.00	3	35.30	35.40	-3	1,327	-0.23%
2019/07/03	0	0.00	1	35.30	35.25	-1	1,372	-0.07%
2019/07/01	1	35.30	3	35.53	35.55	-2	1,459	-0.14%
2019/06/21	3	34.87	0	0.00	34.65	3	2,095	0.14%
2019/06/11	0	0.00	1	33.40	33.35	-1	2,683	-0.04%
2019/06/10	1	33.05	0	0.00	33.05	1	2,900	0.03%
2019/06/03	1	34.50	0	0.00	34.35	1	3,101	0.03%
2019/05/28	1	34.65	0	0.00	34.60	1	3,208	0.03%
2019/05/23	0	0.00	1	34.50	34.40	-1	3,282	-0.03%
2019/05/21	1	35.30	0	0.00	35.30	1	3,371	0.03%
2019/05/17	0	0.00	1	35.60	35.05	-1	3,506	-0.03%
2019/05/16	0	0.00	5	37.20	36.00	-5	3,621	-0.14%
2019/05/14	0	0.00	1	36.40	36.50	-1	3,676	-0.03%
2019/05/13	0	0.00	10	36.50	36.15	-10	3,682	-0.27%
2019/05/10	3	36.95	0	0.00	36.35	3	3,680	0.08%
2019/05/09	2	37.30	1	38.95	37.40	1	3,679	0.03%
2019/05/08	9	39.43	0	0.00	39.40	9	3,640	0.25%
2019/05/07	9	41.26	1	41.30	41.20	8	3,616	0.22%
2019/05/06	11	42.77	3	42.70	42.35	8	3,581	0.22%
2019/05/03	1	44.20	0	0.00	44.10	1	3,558	0.03%
2019/05/02	3	43.70	10	44.06	43.90	-7	3,529	-0.20%
2019/04/30	2	42.65	6	42.71	43.20	-4	3,438	-0.12%
2019/04/29	17	41.56	2	42.05	42.05	15	3,406	0.44%
2019/04/26	2	42.93	1	42.95	43.10	1	3,381	0.03%
2019/04/25	4	42.41	55	42.90	43.20	-51	3,344	-1.52%
2019/04/24	60	42.35	17	42.43	42.55	43	3,324	1.29%
2019/04/23	9	41.96	4	41.78	41.70	5	3,243	0.15%
2019/04/22	3	41.30	1	41.40	41.40	2	3,198	0.06%
2019/04/19	2	41.70	5	42.16	42.25	-3	3,169	-0.09%
2019/04/18	5	42.75	3	41.90	41.80	2	3,157	0.06%
2019/04/17	3	43.73	7	43.78	44.00	-4	3,145	-0.13%
2019/04/16	1	43.05	2	43.23	43.30	-1	3,112	-0.03%
2019/04/12	4	42.84	4	43.08	43.10	0	3,103	0.00%
2019/04/11	4	42.91	3	42.60	42.60	1	3,091	0.03%
2019/04/10	2	43.83	1	43.45	43.40	1	3,064	0.03%
2019/04/09	3	44.90	0	0.00	44.60	3	3,028	0.10%
2019/04/08	2	44.95	0	0.00	44.70	2	3,021	0.07%
2019/04/03	0	0.00	2	46.55	45.80	-2	3,006	-0.07%
2019/04/02	1	46.25	21	45.93	45.60	-20	2,963	-0.67%
2019/04/01	31	45.49	9	45.69	45.60	22	2,929	0.75%
2019/03/29	67.3	46.64	49	46.52	45.70	18.3	2,867	0.64%
2019/03/28	1	45.95	11	46.34	46.30	-10	2,638	-0.38%
2019/03/27	35	45.56	16	46.25	46.30	19	2,561	0.74%
2019/03/26	4	45.80	2	46.40	46.40	2	2,436	0.08%
2019/03/25	36	45.96	2	45.43	45.60	34	2,349	1.45%
2019/03/22	6	45.27	32.2	45.94	46.35	-26.2	2,268	-1.15%
2019/03/21	6	45.02	9	45.89	45.40	-3	2,196	-0.14%
2019/03/20	43	45.42	11	44.60	45.80	32	2,204	1.45%
2019/03/19	2	43.95	5.2	44.49	44.40	-3.2	2,084	-0.15%
2019/03/18	1	43.90	3	43.67	42.90	-2	2,016	-0.10%
2019/03/15	2	42.50	5	42.80	43.30	-3	1,975	-0.15%
2019/03/14	1	42.55	2	41.65	41.80	-1	1,963	-0.05%
2019/03/13	12	43.48	13	43.74	42.25	-1	2,004	-0.05%
2019/03/11	3	41.50	4	42.00	42.00	-1	2,057	-0.05%
2019/03/08	1	40.00	5	40.97	41.00	-4	2,023	-0.20%
2019/03/07	3	40.53	4	40.20	39.75	-1	2,032	-0.05%
2019/03/06	0	0.00	1	39.45	39.70	-1	2,030	-0.05%
2019/03/05	1	39.70	0	0.00	39.70	1	2,024	0.05%
2019/03/04	0	0.00	3	39.85	39.80	-3	2,029	-0.15%
2019/02/27	1	37.90	2	37.93	38.10	-1	1,973	-0.05%
2019/02/26	4	38.90	0	0.00	38.65	4	1,957	0.20%
2019/02/25	1	38.90	0	0.00	38.80	1	1,991	0.05%
2019/02/22	4	39.70	0	0.00	39.60	4	1,960	0.20%
2019/02/21	5	40.86	1	41.75	40.50	4	1,948	0.21%
2019/02/20	0	0.00	1	41.05	40.80	-1	1,904	-0.05%
2019/02/19	8	40.73	0	0.00	40.60	8	1,881	0.43%
2019/02/18	5	40.51	1	40.70	40.85	4	1,842	0.22%
2019/02/15	32	40.17	35	40.54	40.70	-3	1,742	-0.17%
2019/02/13	0	0.00	11	38.52	39.00	-11	1,615	-0.68%
2019/02/12	1	37.50	0	0.00	37.60	1	1,574	0.06%
2019/01/30	10	37.70	0	0.00	37.00	10	1,589	0.63%
2019/01/28	0	0.00	2	37.45	37.65	-2	1,744	-0.11%
2019/01/24	1	37.30	1	36.90	37.30	0	1,784	0.00%
2019/01/23	1	36.30	1	36.30	36.50	0	1,852	0.00%
2019/01/22	0	0.00	1	36.55	36.25	-1	1,923	-0.05%
2019/01/21	1	37.40	0	0.00	37.05	1	1,924	0.05%
2019/01/18	2	37.63	6	37.30	36.70	-4	1,929	-0.21%
2019/01/16	6	36.72	1	36.90	36.85	5	1,961	0.25%
2019/01/07	0	0.00	1	35.20	35.40	-1	1,989	-0.05%
2019/01/04	1	34.00	0	0.00	34.00	1	1,993	0.05%
2018/12/25	0	0.00	1	35.60	35.60	-1	2,023	-0.05%
2018/12/24	0	0.00	2	35.20	35.20	-2	2,038	-0.10%
2018/12/13	5	36.98	8	37.00	36.40	-3	2,086	-0.14%
2018/12/12	3	35.95	0	0.00	36.00	3	2,028	0.15%
2018/12/06	6	36.72	352	36.53	36.45	-346	2,040	-16.95%	大賣/鉅額交易
2018/12/05	12	41.80	5	41.32	40.50	7	1,942	0.36%
2018/12/04	9	40.90	14	41.24	42.80	-5	1,848	-0.27%
2018/11/30	2	38.50	0	0.00	38.45	2	1,823	0.11%
2018/11/29	1	39.00	3	38.73	38.90	-2	1,797	-0.11%
2018/11/28	1	37.20	0	0.00	37.20	1	1,756	0.06%
2018/11/27	5	37.40	6	37.49	37.20	-1	1,768	-0.06%
2018/11/26	1	36.70	1	36.35	36.25	0	1,792	0.00%
2018/11/23	1	36.55	1	35.90	35.85	0	1,846	0.00%
2018/11/22	0	0.00	6	37.08	36.75	-6	1,840	-0.33%
2018/11/21	1	37.05	3	37.00	37.05	-2	1,803	-0.11%
2018/11/20	0	0.00	1	37.10	36.70	-1	1,814	-0.06%
2018/11/19	0	0.00	3	37.03	37.20	-3	1,885	-0.16%
2018/11/16	4	36.04	3	36.15	35.90	1	1,896	0.05%
2018/11/15	5	35.85	7	35.95	36.00	-2	1,893	-0.11%
2018/11/14	3	35.53	1	35.50	35.65	2	1,896	0.11%
2018/11/12	2	35.80	1	36.10	35.80	1	1,919	0.05%
2018/11/09	1	35.70	2	35.05	35.85	-1	1,929	-0.05%
2018/11/08	5	37.80	0	0.00	35.50	5	1,930	0.26%
2018/11/07	8	35.66	5	35.95	36.00	3	1,911	0.16%
2018/11/06	2	35.75	0	0.00	35.30	2	1,935	0.10%
2018/11/05	1	39.15	3	39.97	39.10	-2	1,941	-0.10%
2018/11/02	3	38.50	1	39.20	38.50	2	1,907	0.10%
2018/11/01	2	38.68	2	38.63	38.70	0	1,893	0.00%
2018/10/31	3	38.47	2	38.33	38.50	1	1,870	0.05%
2018/10/30	3	36.82	17	37.05	36.50	-14	1,914	-0.73%
2018/10/29	9	35.80	0	0.00	35.80	9	1,976	0.46%
2018/10/26	1	37.80	0	0.00	35.60	1	2,004	0.05%
2018/10/25	0	0.00	3	37.17	36.75	-3	2,052	-0.15%
2018/10/24	3	35.75	3	35.43	35.70	0	2,101	0.00%
2018/10/23	3	35.42	1	35.05	34.90	2	2,141	0.09%
2018/10/22	2	34.65	4	34.90	35.25	-2	2,134	-0.09%
2018/10/15	0	0.00	1	32.80	32.95	-1	2,237	-0.04%
2018/10/11	1	31.80	0	0.00	31.80	1	2,244	0.04%
2018/10/05	1	36.25	5	36.69	36.50	-4	2,380	-0.17%
2018/10/04	3	37.65	2	37.60	37.70	1	2,593	0.04%
2018/10/03	2	37.60	4	37.30	36.80	-2	2,661	-0.08%
2018/10/02	2.2	38.34	2	37.68	37.55	0.2	2,652	0.01%
2018/10/01	2	38.10	0	0.00	38.10	2	2,628	0.08%
2018/09/28	6	38.02	6	37.59	37.50	0	2,620	0.00%
2018/09/27	2	37.73	4	38.16	38.15	-2	2,608	-0.08%
2018/09/26	0	0.00	7	36.96	36.75	-7	2,561	-0.27%
2018/09/25	0	0.00	3	36.37	36.35	-3	2,556	-0.12%
2018/09/21	5	36.60	0	0.00	36.30	5	2,558	0.20%
2018/09/20	0	0.00	3	36.20	36.05	-3	2,545	-0.12%
2018/09/19	1	36.70	13	36.37	35.95	-12	2,543	-0.47%
2018/09/18	2	35.63	2	35.98	35.85	0	2,541	0.00%
2018/09/17	4	36.50	9	37.20	36.25	-5	2,538	-0.20%
2018/09/14	22	36.81	1	37.50	37.25	21	2,535	0.83%
2018/09/12	2	34.73	1	35.10	35.10	1	2,491	0.04%
2018/09/11	1	36.30	0	0.00	36.30	1	2,483	0.04%
2018/09/10	5	36.54	8	36.81	35.90	-3	2,532	-0.12%
2018/09/07	13	38.76	7	39.59	38.00	6	2,561	0.23%
2018/09/06	13	39.19	10	39.16	39.20	3	2,441	0.12%
2018/09/05	3	38.93	10	38.95	38.55	-7	2,402	-0.29%
2018/09/03	0	0.00	5	38.16	37.10	-5	2,365	-0.21%
2018/08/31	14	39.03	60	39.25	38.75	-46	2,353	-1.95%
2018/08/30	61	39.06	35	38.85	38.90	26	2,315	1.12%
2018/08/29	1	37.90	0	0.00	37.90	1	2,276	0.04%
2018/08/28	3	37.93	3	37.60	37.60	0	2,282	0.00%
2018/08/27	1	37.40	1	37.60	37.55	0	2,271	0.00%
2018/08/24	50	37.97	35	37.94	37.25	15	2,257	0.66%
2018/08/23	0	0.00	2	37.03	37.30	-2	2,182	-0.09%
2018/08/22	2	36.53	15	37.04	36.30	-13	2,160	-0.60%
2018/08/21	20	37.27	10	37.22	37.10	10	2,238	0.45%
2018/08/20	0	0.00	10	37.37	37.20	-10	2,252	-0.44%
2018/08/17	5	37.00	19	37.83	37.00	-14	2,261	-0.62%
2018/08/16	0	0.00	2	36.00	36.45	-2	2,234	-0.09%
2018/08/15	10	37.25	0	0.00	36.05	10	2,221	0.45%
2018/08/14	10	36.25	0	0.00	36.75	10	2,224	0.45%
2018/08/13	31	37.57	0	0.00	35.60	31	2,215	1.40%
2018/08/10	12	39.07	10	39.00	38.50	2	2,175	0.09%
2018/08/09	0	0.00	37	40.12	40.35	-37	2,099	-1.76%
2018/08/08	8	39.16	2	39.43	39.00	6	2,022	0.30%
2018/08/07	11	39.23	5	39.15	39.25	6	1,992	0.30%
2018/08/06	27	39.95	27	39.92	39.55	0	1,971	0.00%
2018/08/03	24	39.28	42	39.66	40.00	-18	1,853	-0.97%
2018/08/02	29	38.46	4	38.35	38.30	25	1,718	1.45%
2018/08/01	12	39.42	4	39.35	39.30	8	1,676	0.48%
2018/07/31	25	38.58	10	38.55	39.00	15	1,586	0.95%
2018/07/27	1	38.05	1	38.25	38.45	0	1,389	0.00%
2018/07/26	9	38.13	4	38.04	38.65	5	1,353	0.37%
2018/07/25	8	36.60	8	36.73	36.70	0	1,245	0.00%
2018/07/24	1	36.55	0	0.00	36.20	1	1,227	0.08%
2018/07/23	2	36.10	7	36.16	35.70	-5	1,221	-0.41%
2018/07/20	0	0.00	22	37.08	36.20	-22	1,218	-1.81%
2018/07/17	22	37.63	3	37.27	36.55	19	1,197	1.59%
2018/07/16	2	37.00	2	36.80	37.55	0	1,147	0.00%
2018/07/12	30	36.37	33	37.36	37.60	-3	1,021	-0.29%
2018/07/11	9	35.74	6	35.63	36.10	3	790	0.38%
2018/07/10	2	33.00	0	0.00	32.85	2	703	0.28%
2018/06/27	1	33.65	0	0.00	33.60	1	773	0.13%
2018/06/20	0	0.00	2	36.15	36.05	-2	764	-0.26%
2018/06/19	7	38.03	8	37.21	36.90	-1	750	-0.13%
2018/06/15	2	36.75	6	37.00	36.30	-4	691	-0.58%
2018/06/13	3	35.60	2	36.25	35.65	1	623	0.16%
2018/06/12	1	35.10	1	35.25	34.80	0	598	0.00%
2018/06/07	5	35.30	0	0.00	35.25	5	590	0.85%
2018/06/05	0	0.00	10	35.20	34.50	-10	563	-1.78%
2018/05/29	5	35.60	4	35.45	35.30	1	563	0.18%
2018/05/28	0	0.00	3	33.92	34.90	-3	481	-0.62%
2018/05/25	2	32.25	12	32.43	32.30	-10	461	-2.17%
2018/05/22	0	0.00	7	31.69	32.70	-7	459	-1.52%
2018/05/16	0	0.00	1	30.95	30.70	-1	499	-0.20%
2018/04/24	1	28.70	0	0.00	28.85	1	1,248	0.08%
2018/04/18	0	0.00	10	31.62	31.60	-10	1,317	-0.76%
2018/04/13	0	0.00	1	32.70	32.25	-1	1,341	-0.07%
2018/04/12	2	32.30	0	0.00	32.10	2	1,354	0.15%
2018/04/11	1	32.00	0	0.00	32.00	1	1,398	0.07%
2018/04/10	2	33.00	0	0.00	32.25	2	1,404	0.14%
2018/04/09	12	33.66	0	0.00	33.50	12	1,404	0.85%
2018/04/03	1	34.50	1	35.20	34.70	0	1,408	0.00%
2018/04/02	3	35.20	1	35.20	35.20	2	1,408	0.14%
2018/03/31	0	0.00	5	34.35	34.55	-5	1,401	-0.36%
2018/03/27	0	0.00	5	34.30	34.30	-5	1,459	-0.34%
2018/03/23	5	33.30	0	0.00	33.25	5	1,481	0.34%
2018/03/21	15	34.93	0	0.00	34.90	15	1,522	0.99%
2018/03/20	1	34.85	0	0.00	34.75	1	1,564	0.06%
2018/03/19	1	35.65	0	0.00	35.50	1	1,630	0.06%
2018/03/13	2	35.15	0	0.00	35.00	2	1,685	0.12%
2018/03/07	1	35.05	0	0.00	35.00	1	1,804	0.06%
2018/03/06	4	35.71	0	0.00	35.55	4	1,831	0.22%
2018/03/02	6	36.63	0	0.00	36.50	6	1,890	0.32%
2018/02/23	0	0.00	3	37.60	37.30	-3	2,411	-0.12%
2018/02/21	0	0.00	1	38.00	37.80	-1	2,473	-0.04%
2018/02/12	0	0.00	1	35.35	35.60	-1	2,482	-0.04%
2018/02/08	5	37.50	0	0.00	36.90	5	2,614	0.19%
2018/02/06	2	36.95	0	0.00	36.30	2	2,700	0.07%
2018/02/05	3	39.35	1	39.20	39.20	2	2,678	0.07%
2018/02/02	2	39.80	3	40.27	39.90	-1	2,688	-0.04%
2018/02/01	10	40.89	4	40.58	39.90	6	2,693	0.22%
2018/01/31	19	42.84	8	42.77	41.00	11	2,677	0.41%
2018/01/30	6	41.89	27	41.99	41.90	-21	2,455	-0.86%
2018/01/29	1	39.80	7	40.55	40.50	-6	2,324	-0.26%
2018/01/24	0	0.00	1	38.30	38.85	-1	2,349	-0.04%
2018/01/23	0	0.00	8	38.83	38.45	-8	2,371	-0.34%
2018/01/22	4	37.95	0	0.00	38.10	4	2,403	0.17%
2018/01/16	1	39.00	1	38.70	38.35	0	3,054	0.00%
2018/01/12	1	37.25	0	0.00	37.10	1	3,003	0.03%
2018/01/09	5	37.10	0	0.00	37.00	5	3,024	0.17%
2018/01/05	10	38.88	0	0.00	37.90	10	3,079	0.32%
2018/01/02	2	38.65	0	0.00	38.70	2	3,160	0.06%