晶豪科 (3006)-群益金鼎-天母券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股▲1.63%
1353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

晶豪科 (3006)籌碼相關－群益金鼎-天母券商分點個股進出

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-天母券商分點個股進出
群益金鼎-天母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
2024/11/27	0	62.90	0	0.00	62.40	0	1,961	0.00%
2024/11/26	0	0.00	6	64.70	64.60	-6	1,951	-0.31%
2024/11/25	0	0.00	5	64.50	65.20	-5	1,965	-0.25%
2024/11/21	1	63.00	0	0.00	63.20	1	2,011	0.05%
2024/11/20	13	63.58	18	63.93	62.60	-5	1,995	-0.25%
2024/11/19	6	64.93	1	64.90	64.90	5	1,960	0.25%
2024/11/18	0	0.00	1	66.70	66.70	-1	1,901	-0.05%
2024/11/14	0	66.80	0	0.00	66.80	0	1,909	0.00%
2024/11/13	0	68.80	0	0.00	68.50	0	1,890	0.00%
2024/11/12	0	69.70	0	0.00	69.00	0	1,923	0.00%
2024/11/08	0	70.92	0	0.00	70.20	0	1,948	0.00%
2024/11/06	0	0.00	1	68.70	69.00	-1	1,955	-0.05%
2024/10/24	3	69.50	0	0.00	69.50	3	2,592	0.12%
2024/10/17	1	71.30	0	0.00	70.90	1	2,993	0.03%
2024/10/16	0	0.00	1	68.70	69.00	-1	3,056	-0.03%
2024/10/09	0	0.00	3	71.00	69.50	-3	3,303	-0.09%
2024/10/08	3	70.40	0	0.00	70.70	3	3,319	0.09%
2024/10/04	0	0.00	1	71.40	71.40	-1	3,502	-0.03%
2024/09/30	2	72.40	0	0.00	72.70	2	3,632	0.06%
2024/09/26	3	75.60	1	73.80	74.70	2	3,833	0.05%
2024/09/23	0	0.00	15	71.67	71.70	-15	3,892	-0.39%
2024/09/20	0	0.00	10	71.90	71.10	-10	4,025	-0.25%
2024/09/19	0	0.00	8	70.60	70.70	-8	4,173	-0.19%
2024/09/18	18	70.39	0	0.00	69.50	18	4,374	0.41%
2024/09/13	0	0.00	1	70.40	70.70	-1	5,049	-0.02%
2024/09/06	1	68.80	2	68.90	68.70	-1	5,906	-0.02%
2024/09/05	1.1	68.19	0	0.00	68.20	1.1	5,959	0.02%
2024/09/04	1	69.30	2	70.55	69.30	-1	5,936	-0.02%
2024/09/03	2	76.20	2	74.90	74.90	0	5,896	0.00%
2024/09/02	3	77.70	1	77.00	77.00	2	5,892	0.03%
2024/08/28	0.1	79.50	0	0.00	79.50	0.1	5,959	0.00%
2024/08/27	0	0.00	2	79.15	79.80	-2	6,027	-0.03%
2024/08/26	0	0.00	1	80.30	80.40	-1	6,096	-0.02%
2024/08/21	0.1	81.00	0	0.00	80.90	0.1	6,450	0.00%
2024/08/20	0	82.70	1	82.50	82.30	-1	6,564	-0.02%
2024/08/19	0	82.40	0	0.00	82.00	0	6,600	0.00%
2024/08/07	1	76.40	0	0.00	76.70	1	6,681	0.01%
2024/08/06	2	71.70	3	71.07	73.30	-1	6,681	-0.01%
2024/08/05	0	0.00	1	74.80	74.70	-1	6,564	-0.02%
2024/08/02	0.1	83.30	2	83.60	82.90	-1.9	6,511	-0.03%
2024/07/31	1	86.40	0	0.00	84.80	1	6,745	0.01%
2024/07/30	3	84.53	2	82.20	83.70	1	6,876	0.01%
2024/07/29	0	0.00	2	84.60	83.60	-2	6,917	-0.03%
2024/07/26	3.1	84.72	2	86.00	86.40	1.1	6,865	0.02%
2024/07/23	1	90.40	2	90.30	90.10	-1	6,877	-0.01%
2024/07/22	3	89.30	1	89.00	91.10	2	6,893	0.03%
2024/07/19	0	0.00	2	93.70	93.70	-2	6,874	-0.03%
2024/07/17	0	0.00	1	98.90	98.20	-1	6,931	-0.01%
2024/07/16	4	98.23	0	0.00	97.20	4	6,939	0.06%
2024/07/12	2	97.80	0	0.00	96.90	2	6,918	0.03%
2024/07/11	0	98.80	0.3	99.40	98.20	-0.2	6,892	0.00%
2024/07/09	2	100.00	0	0.00	101.00	2	6,903	0.03%
2024/07/04	1	102.50	0	0.00	101.50	1	6,915	0.01%
2024/07/03	2	97.50	1	97.00	103.00	1	6,883	0.01%
2024/07/02	8	95.95	0	0.00	95.10	8	6,737	0.12%
2024/07/01	4	98.80	6	98.77	97.60	-2	6,706	-0.03%
2024/06/28	1	99.50	1	100.50	100.50	0	6,692	0.00%
2024/06/26	1	105.50	0	0.00	102.00	1	6,586	0.02%
2024/06/25	2	100.00	10	100.00	104.00	-8	6,481	-0.12%
2024/06/20	16	102.14	16	101.33	105.00	0	6,143	0.00%
2024/06/19	10	100.89	19	97.25	96.10	-9	5,799	-0.16%
2024/06/18	0	0.00	1	102.50	99.40	-1	5,769	-0.02%
2024/06/17	0	0.00	1	100.00	99.90	-1	5,593	-0.02%
2024/06/14	1	97.80	1	98.20	98.00	0	5,487	0.00%
2024/06/13	1	95.90	3.1	96.35	98.90	-2.1	5,365	-0.04%
2024/05/30	2	95.60	2	94.50	94.40	0	5,869	0.00%
2024/05/29	1.3	96.60	1	98.20	96.30	0.3	6,372	0.00%
2024/05/28	2	96.45	0.1	97.20	96.00	1.9	6,721	0.03%
2024/05/27	1	94.40	0	0.00	93.80	1	6,662	0.02%
2024/05/24	1	91.40	0	0.00	94.20	1	6,746	0.01%
2024/05/23	0	0.00	1	90.80	91.00	-1	6,636	-0.02%
2024/05/15	0	0.00	2	89.70	89.30	-2	6,999	-0.03%
2024/05/10	1	91.40	0	0.00	91.60	1	7,071	0.01%
2024/05/09	7	91.47	1	90.70	90.20	6	7,041	0.09%
2024/05/07	2	93.45	2	92.50	93.10	0	7,003	0.00%
2024/05/06	4	93.40	4.1	92.68	92.90	-0.1	6,867	0.00%
2024/05/03	4	92.60	8	91.80	91.10	-4	6,731	-0.06%
2024/05/02	25	90.57	0	0.00	89.80	25	6,590	0.38%
2024/04/30	0	0.00	5	89.10	89.00	-5	6,635	-0.08%
2024/04/29	0	0.00	1	88.00	88.50	-1	6,699	-0.01%
2024/04/25	7	85.70	2	87.10	86.80	5	6,717	0.07%
2024/04/24	16	83.34	2	83.65	85.40	14	6,684	0.21%
2024/04/23	3	77.60	4	78.85	80.50	-1	6,682	-0.01%
2024/04/22	2	76.80	0	0.00	76.10	2	6,654	0.03%
2024/04/19	5	80.60	21	78.76	79.10	-16	6,756	-0.24%
2024/04/17	10	81.70	9	82.53	82.00	1	6,817	0.01%
2024/04/16	0.1	81.40	0	0.00	81.40	0.1	6,820	0.00%
2024/04/15	5.1	86.38	0	0.00	85.40	5.1	6,819	0.07%
2024/04/12	0	0.00	10	88.15	87.80	-10	6,916	-0.14%
2024/04/09	0.1	85.70	0	0.00	85.50	0.1	7,168	0.00%
2024/04/03	0	0.00	0.2	86.10	86.10	-0.2	7,939	0.00%
2024/04/02	5.1	88.18	5	89.30	87.00	0.1	8,545	0.00%
2024/03/29	5	87.60	0	0.00	86.90	5	9,821	0.05%
2024/03/28	1	87.90	1	88.60	87.50	0	9,982	0.00%
2024/03/27	5	88.40	10	90.10	88.10	-5	10,472	-0.05%
2024/03/26	10	89.00	0	0.00	86.90	10	10,622	0.09%
2024/03/25	10	90.30	0	0.00	89.00	10	10,817	0.09%
2024/03/22	0	0.00	15	89.40	91.30	-15	11,127	-0.13%
2024/03/21	0	0.00	5	87.70	87.50	-5	11,590	-0.04%
2024/03/18	2	86.20	2	85.25	86.30	0	12,273	0.00%
2024/03/15	3	84.97	3	84.90	84.30	0	12,360	0.00%
2024/03/14	5.1	85.58	0	0.00	84.20	5.1	12,542	0.04%
2024/03/13	1.2	86.46	0	0.00	85.70	1.2	12,709	0.01%
2024/03/12	5.1	87.71	0	0.00	87.60	5.1	12,730	0.04%
2024/03/11	2	87.90	2	87.75	88.10	0	12,730	0.00%
2024/03/08	7	90.87	13	90.14	86.20	-6	12,738	-0.05%
2024/03/07	6	92.63	1	95.10	91.60	5	12,498	0.04%
2024/03/06	5	94.68	2	95.10	94.20	3	12,427	0.02%
2024/03/05	2	96.80	15	96.45	96.00	-13	12,475	-0.10%
2024/03/04	5	101.30	1	103.00	97.80	4	12,374	0.03%
2024/03/01	13	96.36	13.1	96.97	97.70	-0.1	11,957	0.00%
2024/02/27	3	91.00	3	91.90	91.40	0	12,013	0.00%
2024/02/23	0	0.00	1	95.40	91.50	-1	12,676	-0.01%
2024/02/22	1	93.00	1	95.40	93.00	0	12,679	0.00%
2024/02/21	0	0.00	1	95.30	94.20	-1	12,772	-0.01%
2024/02/20	2	93.95	0	0.00	93.00	2	12,820	0.02%
2024/02/19	0	0.00	0.2	94.50	93.70	-0.2	13,057	0.00%
2024/02/05	0.1	90.10	0	0.00	90.00	0.1	13,778	0.00%
2024/02/02	1	91.00	0	0.00	91.00	1	13,828	0.01%
2024/02/01	0	0.00	10	93.00	92.40	-10	13,835	-0.07%
2024/01/29	0	0.00	1	93.00	92.80	-1	14,016	-0.01%
2024/01/26	0.1	92.50	0	0.00	92.80	0.1	14,142	0.00%
2024/01/25	10	92.50	0	0.00	92.10	10	14,364	0.07%
2024/01/22	2	93.35	2	93.05	93.90	0	14,346	0.00%
2024/01/19	11	90.53	40	91.40	91.20	-29	14,326	-0.20%
2024/01/18	0.1	88.10	2	88.30	89.80	-1.9	14,408	-0.01%
2024/01/17	0	0.00	1	90.98	89.10	-1	14,443	-0.01%
2024/01/16	11	92.28	0	93.10	92.10	11	14,495	0.08%
2024/01/15	3	93.04	3	93.97	94.00	0	14,638	0.00%
2024/01/10	0	0.00	1	91.10	90.90	-1	14,929	-0.01%
2024/01/09	0.1	91.20	0	0.00	91.00	0.1	15,123	0.00%
2024/01/04	10.1	94.59	1	94.00	93.80	9.1	15,901	0.06%
2024/01/03	30	94.70	10	96.00	95.90	20	16,468	0.12%
2024/01/02	3	97.10	0	0.00	95.80	3	16,879	0.02%
2023/12/29	33	101.45	20.1	99.14	98.00	13	16,973	0.08%
2023/12/28	4.1	107.24	12	106.08	106.50	-8	16,790	-0.05%
2023/12/27	1	104.50	1.3	103.92	106.50	-0.3	16,505	0.00%
2023/12/26	3	99.57	3	98.87	99.00	0	15,713	0.00%
2023/12/22	39.1	97.63	38	98.64	97.10	1.1	15,220	0.01%
2023/12/21	4	95.05	19.1	94.12	94.90	-15.1	14,733	-0.10%
2023/12/20	0.1	94.70	0	0.00	93.20	0.1	14,532	0.00%
2023/12/19	16.1	96.28	6	95.95	96.00	10.1	14,283	0.07%
2023/12/18	8.1	98.67	7	98.93	98.60	1.1	13,939	0.01%
2023/12/15	6	97.08	6	97.02	96.20	0	13,327	0.00%
2023/12/13	0	0.00	0	94.70	94.20	0	12,751	0.00%
2023/12/11	2	94.40	0	0.00	94.90	2	13,012	0.02%
2023/12/08	16.1	93.57	21	93.11	92.80	-4.9	12,840	-0.04%
2023/12/07	5	90.90	0	0.00	90.80	5	12,642	0.04%
2023/12/06	1	92.50	21.1	91.84	93.20	-20.1	12,616	-0.16%
2023/12/05	10	91.30	0	0.00	90.00	10	12,628	0.08%
2023/12/04	5	91.50	8	93.20	91.30	-3	12,807	-0.02%
2023/12/01	13	94.11	0	0.00	92.50	13	12,827	0.10%
2023/11/30	11.1	95.08	6	96.15	94.50	5.1	12,799	0.04%
2023/11/28	0.1	94.12	5	94.44	94.60	-4.9	12,595	-0.04%
2023/11/27	0	0.00	5	92.36	90.50	-5	12,468	-0.04%
2023/11/24	0	0.00	0.1	95.50	93.60	-0.1	12,281	0.00%
2023/11/23	7.1	100.12	11.1	99.65	97.80	-4	11,856	-0.03%
2023/11/22	1.1	93.83	1	94.80	95.40	0.1	11,103	0.00%
2023/11/17	0	0.00	0	96.30	96.70	0	10,684	0.00%
2023/11/16	1	95.09	1	96.10	94.60	0	10,505	0.00%
2023/11/15	3	95.77	6	96.78	95.10	-3	10,204	-0.03%
2023/11/14	4	97.05	4	94.20	94.80	0	9,805	0.00%
2023/11/13	12	93.83	14	93.44	94.40	-2	9,481	-0.02%
2023/11/10	16	90.56	16	91.63	90.00	0	9,262	0.00%
2023/11/09	12	90.63	2	90.60	90.30	10	9,186	0.11%
2023/11/08	0.1	91.70	0.2	92.50	91.60	-0.1	9,185	0.00%
2023/11/07	0	94.00	0.2	93.80	93.90	-0.2	9,080	0.00%
2023/11/06	0.1	92.80	0	0.00	93.50	0.1	9,014	0.00%
2023/11/03	0	0.00	2	91.85	92.60	-2	8,903	-0.02%
2023/11/02	23.1	90.93	20.1	91.07	91.40	3	8,743	0.03%
2023/11/01	3	87.00	0.1	87.00	86.90	2.9	8,490	0.03%
2023/10/31	8	86.74	3	87.93	83.90	5	8,387	0.06%
2023/10/27	0.2	85.70	1	85.50	85.60	-0.8	8,296	-0.01%
2023/10/26	0.1	88.80	7.1	87.81	86.80	-7	8,238	-0.08%
2023/10/25	0.3	91.94	0.1	93.50	91.00	0.3	8,206	0.00%
2023/10/24	0	0.00	0.1	92.50	92.80	-0.1	8,170	0.00%
2023/10/23	1.1	94.87	1	93.30	93.20	0.1	8,034	0.00%
2023/10/20	0	0.00	3	90.90	93.90	-3	7,842	-0.04%
2023/10/16	0.1	93.93	1	94.60	93.90	-0.9	7,106	-0.01%
2023/10/13	2	96.71	0	0.00	97.20	2	6,938	0.03%
2023/10/12	5	95.40	4	97.58	97.10	1	6,667	0.01%
2023/10/11	34.5	95.23	29	94.85	93.70	5.5	6,107	0.09%
2023/10/06	12.1	91.13	8	92.30	94.40	4.1	5,365	0.08%
2023/10/05	1	86.50	3	88.20	86.70	-2	4,757	-0.04%
2023/10/04	5	87.94	2	88.10	86.70	3	4,523	0.07%
2023/10/02	1	82.00	1	81.80	81.90	0	3,790	0.00%
2023/09/28	4	78.03	6	78.40	77.50	-2	3,717	-0.05%
2023/09/27	0	0.00	0.1	81.25	81.50	-0.1	3,621	0.00%
2023/09/26	0	0.00	4	83.10	81.50	-4	3,628	-0.11%
2023/09/25	4	84.35	0	0.00	84.40	4	3,647	0.11%
2023/09/22	0	0.00	0.1	82.66	83.90	-0.1	3,658	0.00%
2023/09/21	5	82.70	5.1	83.50	83.10	-0.1	3,731	0.00%
2023/09/20	2.1	85.21	0	0.00	83.80	2.1	3,726	0.06%
2023/09/19	2.1	86.43	0	0.00	85.30	2.1	3,716	0.06%
2023/09/18	12	86.85	2	88.30	86.50	10	3,687	0.27%
2023/09/15	0.1	86.80	10	87.83	88.00	-9.9	3,669	-0.27%
2023/09/14	5.1	84.11	11	84.54	84.40	-5.9	3,468	-0.17%
2023/09/13	1	82.79	1	81.30	81.10	0	3,336	0.00%
2023/09/12	0	0.00	1	80.70	82.10	-1	3,409	-0.03%
2023/09/11	1	81.30	2	81.60	81.40	-1	3,421	-0.03%
2023/09/08	5	81.60	5	83.50	81.10	0	3,384	0.00%
2023/09/07	17	82.92	12	82.36	82.60	5	3,366	0.15%
2023/09/06	2	79.65	3	79.40	79.10	-1	3,141	-0.03%
2023/09/04	3	76.00	0	0.00	75.90	3	3,127	0.10%
2023/08/09	0	0.00	10	77.90	76.30	-10	5,468	-0.18%
2023/08/02	20	77.65	10	79.10	76.70	10	6,144	0.16%
2023/08/01	1	78.50	2	78.95	78.70	-1	6,218	-0.02%
2023/07/31	0.1	77.90	0	0.00	78.00	0.1	6,274	0.00%
2023/07/25	0	0.00	1	76.10	75.60	-1	6,422	-0.02%
2023/07/21	5	77.30	5	76.64	77.50	0	6,553	0.00%
2023/07/20	2	78.40	0	0.00	78.40	2	6,608	0.03%
2023/07/19	0.1	77.30	1	78.30	77.20	-0.9	6,638	-0.01%
2023/07/17	3	77.73	3	77.30	79.10	0	6,752	0.00%
2023/07/12	0	0.00	2	78.50	78.40	-2	6,990	-0.03%
2023/07/11	4	80.00	3	80.27	79.30	1	7,184	0.01%
2023/06/30	0	0.00	1	82.20	82.10	-1	9,685	-0.01%
2023/06/29	3	82.33	4	82.05	81.70	-1	9,764	-0.01%
2023/06/28	0	0.00	0	80.70	80.10	0	9,688	0.00%
2023/06/27	0	0.00	0	80.40	80.00	0	9,680	0.00%
2023/06/26	0	0.00	2.1	81.50	81.30	-2.1	9,683	-0.02%
2023/06/21	3	83.90	5	83.76	83.50	-2	9,704	-0.02%
2023/06/16	1.1	89.21	2	89.20	89.50	-1	9,541	-0.01%
2023/06/15	2	88.10	0	0.00	88.10	2	9,426	0.02%
2023/06/12	0	0.00	1	87.00	87.00	-1	9,333	-0.01%
2023/06/09	1	86.10	0	0.00	86.20	1	9,311	0.01%
2023/06/08	0	0.00	0	85.50	85.50	0	9,299	0.00%
2023/06/07	0	0.00	0	89.10	89.20	0	9,253	0.00%
2023/06/05	0	88.50	0	0.00	88.60	0	9,165	0.00%
2023/06/02	1	88.10	0	0.00	87.70	1	9,175	0.01%
2023/06/01	2	87.65	1	86.60	86.90	1	9,233	0.01%
2023/05/31	9.1	90.79	7	89.76	88.40	2.1	9,351	0.02%
2023/05/30	0	0.00	0.1	88.40	88.40	-0.1	8,932	0.00%
2023/05/29	3	88.63	0	0.00	88.20	3	8,924	0.03%
2023/05/22	3	81.40	0	0.00	81.00	3	8,641	0.03%
2023/05/19	1	80.10	1	80.60	80.30	0	8,639	0.00%
2023/05/17	2	82.20	2	83.40	82.80	0	8,470	0.00%
2023/05/15	0	0.00	1	77.20	77.20	-1	8,029	-0.01%
2023/05/12	34	77.22	35	78.15	78.90	-1	8,012	-0.01%
2023/05/11	0	0.00	50	78.90	78.50	-50	7,903	-0.63%
2023/05/09	2	75.65	3	75.53	76.50	-1	7,550	-0.01%
2023/05/08	10	77.00	0	0.00	77.10	10	7,487	0.13%
2023/05/05	11	75.11	1	74.90	75.00	10	7,472	0.13%
2023/05/04	11	76.52	1	77.00	75.50	10	7,669	0.13%
2023/05/03	20	78.00	0	0.00	77.30	20	7,660	0.26%
2023/04/28	1	82.20	1	81.80	81.00	0	7,702	0.00%
2023/04/27	1	79.80	1	80.30	79.20	0	7,606	0.00%
2023/04/26	8	77.39	58	78.72	78.60	-50	7,507	-0.67%
2023/04/24	21	83.00	21	84.16	83.10	0	7,392	0.00%
2023/04/21	15	83.23	5.5	82.88	82.90	9.5	7,385	0.13%
2023/04/20	10	85.80	0	0.00	85.20	10	7,404	0.14%
2023/04/19	30	88.70	0	0.00	87.50	30	7,393	0.41%
2023/04/17	4	89.68	44	90.20	90.20	-40	7,372	-0.54%
2023/04/14	20	89.90	4	90.45	88.30	16	7,251	0.22%
2023/04/13	43	91.69	6	90.63	89.30	37	7,066	0.52%
2023/04/12	41	93.53	39.5	92.11	95.40	1.5	6,675	0.02%
2023/04/11	106.5	88.84	144	88.23	90.40	-37.5	6,027	-0.62%	大買/大賣/
2023/04/10	21	83.41	2	83.85	83.40	19	5,275	0.36%
2023/04/07	37	83.84	55	83.83	84.00	-18	5,117	-0.35%
2023/04/06	20	81.70	12	82.12	81.70	8	4,834	0.17%
2023/03/31	12	83.23	0	0.00	83.30	12	4,761	0.25%
2023/03/30	1	81.10	0	0.00	79.50	1	4,387	0.02%
2023/03/24	0	0.00	1	81.50	81.30	-1	4,288	-0.02%
2023/03/21	1	80.00	0	0.00	80.10	1	4,214	0.02%
2023/03/13	1	76.10	0	0.00	77.50	1	4,424	0.02%
2023/03/10	2	77.50	2	77.55	77.20	0	4,491	0.00%
2023/03/09	1	79.40	1	79.50	79.20	0	4,553	0.00%
2023/03/08	0	0.00	2	80.10	79.70	-2	4,574	-0.04%
2023/03/07	10	78.90	8	79.35	79.00	2	4,603	0.04%
2023/03/06	11	80.23	0	0.00	80.30	11	4,617	0.24%
2023/03/03	1	81.30	11	80.95	81.50	-10	4,709	-0.21%
2023/03/01	1	75.00	2	76.40	75.30	-1	4,497	-0.02%
2023/02/24	1	80.10	0	0.00	78.90	1	4,454	0.02%
2023/02/22	0	0.00	1	82.20	82.00	-1	4,662	-0.02%
2023/02/20	2	82.50	0	0.00	82.90	2	5,457	0.04%
2023/02/17	1	80.80	0	0.00	80.70	1	5,453	0.02%
2023/02/15	2	77.30	2	78.00	77.90	0	5,561	0.00%
2023/02/14	1	78.10	1	77.30	78.30	0	5,519	0.00%
2023/02/13	0	0.00	2	76.95	76.70	-2	5,568	-0.04%
2023/02/10	1	79.40	1	79.90	78.60	0	5,608	0.00%
2023/02/06	2	79.15	4	79.98	79.60	-2	5,676	-0.04%
2023/02/02	2	81.90	0	0.00	82.70	2	5,594	0.04%
2023/01/16	1	71.80	1	71.40	71.80	0	5,278	0.00%
2023/01/13	0	0.00	5	73.10	71.00	-5	5,309	-0.09%
2023/01/12	5	72.20	0	0.00	72.20	5	5,361	0.09%
2023/01/11	1	73.00	0	0.00	72.90	1	5,391	0.02%
2023/01/10	11	72.55	12	73.37	72.80	-1	5,429	-0.02%
2023/01/09	0	0.00	1	71.80	72.00	-1	5,357	-0.02%
2023/01/06	2	70.15	1	70.90	71.00	1	5,343	0.02%
2023/01/05	2	70.00	2	71.50	69.30	0	5,345	0.00%
2023/01/03	1	66.20	1	64.80	67.40	0	5,384	0.00%
2022/12/30	1	65.10	1	65.40	65.00	0	5,408	0.00%
2022/12/29	2	65.00	2	63.85	65.50	0	5,502	0.00%
2022/12/28	1	64.70	1	64.90	64.50	0	5,798	0.00%
2022/12/27	0	0.00	10	66.80	66.60	-10	5,940	-0.17%
2022/12/26	1	66.00	1	66.20	65.90	0	5,967	0.00%
2022/12/23	2	66.20	3	64.43	66.20	-1	6,004	-0.02%
2022/12/22	3	66.40	5	66.74	66.20	-2	6,016	-0.03%
2022/12/21	2	66.80	2	67.20	66.30	0	6,041	0.00%
2022/12/20	1	69.20	1	69.80	66.70	0	6,045	0.00%
2022/12/16	2	69.75	2	70.05	69.80	0	6,088	0.00%
2022/12/13	5	70.20	0	0.00	70.70	5	6,106	0.08%
2022/12/12	2	70.00	2	68.90	69.70	0	6,104	0.00%
2022/12/09	1	69.80	1	69.90	69.80	0	6,104	0.00%
2022/12/07	5	71.10	0	0.00	69.50	5	6,099	0.08%
2022/12/06	2	74.75	1	73.30	72.50	1	6,032	0.02%
2022/12/05	53	77.17	51	76.66	76.30	2	5,967	0.03%
2022/12/02	94	76.13	94	75.85	76.10	0	5,958	0.00%
2022/11/30	1	73.00	4	72.65	72.90	-3	5,877	-0.05%
2022/11/29	3	71.60	0	0.00	71.50	3	5,948	0.05%
2022/11/28	1	73.00	1	73.50	72.80	0	5,931	0.00%
2022/11/25	70	73.76	80	73.34	72.60	-10	5,916	-0.17%
2022/11/24	10	76.30	0	0.00	76.90	10	5,713	0.18%
2022/11/23	2	75.45	2	75.15	75.10	0	5,706	0.00%
2022/11/21	1	77.50	1	75.50	75.50	0	5,732	0.00%
2022/11/18	1	79.10	1	78.50	77.30	0	5,687	0.00%
2022/11/17	1	78.50	2	77.65	78.80	-1	5,449	-0.02%
2022/11/16	14	74.16	13	75.82	78.20	1	4,874	0.02%
2022/11/14	0	0.00	1	71.20	70.60	-1	4,618	-0.02%
2022/11/11	1	71.40	34	71.30	71.10	-33	4,619	-0.71%
2022/11/10	0	0.00	16	67.91	68.00	-16	4,493	-0.36%
2022/11/09	0	0.00	10	67.90	67.80	-10	4,664	-0.21%
2022/11/08	2	68.00	0	0.00	66.50	2	4,761	0.04%
2022/11/07	1	66.60	1	65.70	66.40	0	4,790	0.00%
2022/11/03	2	65.00	2	63.10	65.00	0	4,775	0.00%
2022/11/02	4	63.60	4	62.13	63.60	0	4,769	0.00%
2022/11/01	2	62.35	3	62.70	62.20	-1	4,755	-0.02%
2022/10/31	1	63.10	1	63.20	62.40	0	4,775	0.00%
2022/10/28	32	62.07	31	61.46	62.40	1	4,779	0.02%
2022/10/27	3	64.90	0	0.00	65.50	3	4,668	0.06%
2022/10/25	2	64.65	2	65.10	63.90	0	4,773	0.00%
2022/10/24	1	67.80	1	66.60	65.20	0	4,779	0.00%
2022/10/21	11	66.30	11	65.19	65.10	0	4,787	0.00%
2022/10/20	4	65.12	4	65.73	67.60	0	4,789	0.00%
2022/10/19	25	66.69	1	67.40	65.60	24	4,846	0.50%
2022/10/18	10	66.50	10	67.13	67.50	0	4,834	0.00%
2022/10/17	1	64.60	0	0.00	66.00	1	4,872	0.02%
2022/10/14	1	64.20	1	64.70	64.60	0	4,999	0.00%
2022/10/13	1	61.40	3	62.87	60.50	-2	5,060	-0.04%
2022/10/12	1	64.30	31	63.97	63.50	-30	5,071	-0.59%
2022/10/11	1	66.20	3	65.00	63.10	-2	5,096	-0.04%
2022/10/07	10	68.84	1	68.50	68.50	9	5,077	0.18%
2022/10/06	41	69.85	1	70.60	70.10	40	5,125	0.78%
2022/10/05	21	69.80	3	71.37	71.50	18	5,108	0.35%
2022/10/04	2	67.40	1	69.00	70.40	1	4,902	0.02%
2022/10/03	1	63.70	1	64.20	64.90	0	4,804	0.00%
2022/09/30	0	0.00	11	62.33	63.80	-11	4,937	-0.22%
2022/09/29	0	0.00	10	63.40	61.90	-10	5,048	-0.20%
2022/09/28	12	63.03	17	61.59	60.30	-5	5,160	-0.10%
2022/09/27	1	64.70	4	62.75	64.60	-3	5,367	-0.06%
2022/09/26	2	64.35	4	65.48	62.80	-2	5,531	-0.04%
2022/09/23	8	67.19	5	67.20	67.10	3	5,785	0.05%
2022/09/22	4	65.95	2	67.60	67.80	2	5,973	0.03%
2022/09/21	1	67.80	0	0.00	67.80	1	6,012	0.02%
2022/09/14	3	68.90	3	70.40	71.60	0	6,651	0.00%
2022/09/13	1	72.70	0	0.00	72.30	1	6,813	0.01%
2022/09/08	0	0.00	6	71.15	71.10	-6	7,043	-0.09%
2022/09/05	3	72.57	0	0.00	72.00	3	7,391	0.04%
2022/09/02	23	76.71	0	0.00	76.20	23	7,353	0.31%
2022/08/29	6	78.60	6	79.27	78.80	0	7,428	0.00%
2022/08/25	0	0.00	20	81.85	82.30	-20	7,486	-0.27%
2022/08/24	20	80.55	0	0.00	79.80	20	7,643	0.26%
2022/08/23	0	0.00	1	81.00	81.00	-1	7,740	-0.01%
2022/08/18	6	80.65	6	82.60	82.80	0	7,910	0.00%
2022/08/17	10	82.25	10	82.90	82.50	0	7,902	0.00%
2022/08/16	5	82.40	14	82.76	82.90	-9	8,001	-0.11%
2022/08/15	10	83.69	0	0.00	84.20	10	7,872	0.13%
2022/08/11	0	0.00	10	78.30	77.00	-10	7,792	-0.13%
2022/08/10	10	76.99	0	0.00	76.50	10	7,955	0.13%
2022/08/09	10	77.55	10	77.68	77.80	0	8,009	0.00%
2022/08/08	3	77.63	3	78.07	78.00	0	8,061	0.00%
2022/08/03	0	0.00	10	78.62	77.40	-10	8,206	-0.12%
2022/08/02	0	0.00	1	80.00	79.50	-1	8,304	-0.01%
2022/07/25	2	87.10	2	86.10	85.60	0	8,920	0.00%
2022/07/22	1	88.80	1	89.40	87.00	0	9,113	0.00%
2022/07/21	51	86.89	51	87.62	88.50	0	9,241	0.00%
2022/07/12	1	77.10	1	77.80	76.00	0	10,015	0.00%
2022/07/08	11	83.76	20	82.55	82.20	-9	10,086	-0.09%
2022/07/07	0.1	79.20	0	0.00	79.20	0.1	10,103	0.00%
2022/07/05	1	77.40	6	78.45	80.30	-5	10,364	-0.05%
2022/07/01	6	74.95	0	0.00	74.10	6	10,284	0.06%
2022/06/30	0	0.00	4	89.20	88.80	-4	10,065	-0.04%
2022/06/29	10	96.65	0	0.00	96.40	10	9,984	0.10%
2022/06/27	3	101.00	0	0.00	101.50	3	10,126	0.03%
2022/06/24	0	0.00	1	100.00	99.50	-1	10,231	-0.01%
2022/06/23	3	96.93	0	0.00	97.40	3	10,307	0.03%
2022/06/17	0	0.00	1	102.50	102.50	-1	11,562	-0.01%
2022/06/10	0	0.00	1	115.50	115.50	-1	13,981	-0.01%
2022/06/09	2	116.50	0	0.00	117.00	2	14,163	0.01%
2022/06/06	2	121.50	2	120.00	121.50	0	14,772	0.00%
2022/06/01	2	127.00	0	0.00	125.00	2	15,673	0.01%
2022/05/30	1	122.00	4	121.00	123.00	-3	17,589	-0.02%
2022/05/27	0.1	116.00	2	115.50	116.00	-2	17,808	-0.01%
2022/05/25	2	115.50	0	0.00	116.00	2	17,954	0.01%
2022/05/24	0	0.00	1	114.50	114.00	-1	18,134	-0.01%
2022/05/23	1	119.50	2	118.50	119.00	-1	18,170	-0.01%
2022/05/20	0	0.00	1	119.50	118.50	-1	18,456	-0.01%
2022/05/19	1	117.50	0	0.00	119.50	1	18,747	0.01%
2022/05/18	3	124.67	1	122.50	121.00	2	19,272	0.01%
2022/05/13	0.1	117.50	0	0.00	119.00	0.1	19,507	0.00%
2022/05/12	1	116.50	4	117.50	115.00	-3	19,454	-0.02%
2022/05/09	0	0.00	1	121.00	116.00	-1	19,198	-0.01%
2022/05/06	4	123.00	5	123.30	123.50	-1	19,095	-0.01%
2022/05/05	7	125.93	11	126.23	126.50	-4	19,026	-0.02%
2022/05/04	7	121.50	0	0.00	121.50	7	18,865	0.04%
2022/04/29	3	129.17	3	128.67	125.00	0	18,676	0.00%
2022/04/26	1	124.50	0	0.00	122.00	1	18,132	0.01%
2022/04/25	1	126.50	0	0.00	121.50	1	18,061	0.01%
2022/04/22	2	129.75	1	130.00	130.50	1	17,913	0.01%
2022/04/21	3	128.33	2	131.75	133.00	1	17,886	0.01%
2022/04/20	2	122.75	2	124.50	124.50	0	17,748	0.00%
2022/04/19	1.1	125.55	10	125.50	122.50	-8.9	17,593	-0.05%
2022/04/18	12	128.33	7	130.36	129.00	5	17,419	0.03%
2022/04/15	1	132.50	0	0.00	132.00	1	17,359	0.01%
2022/04/14	0	0.00	1	134.00	133.50	-1	17,365	-0.01%
2022/04/13	13	133.42	1	133.50	133.00	12	17,319	0.07%
2022/04/11	1.1	137.55	3	146.00	135.50	-1.9	17,021	-0.01%
2022/04/08	3.1	152.42	2	150.00	150.50	1.1	16,700	0.01%
2022/04/07	2	153.75	1	150.50	149.00	1	16,589	0.01%
2022/04/06	0	0.00	1	157.00	160.50	-1	16,406	-0.01%
2022/04/01	1	159.00	0	0.00	159.00	1	16,356	0.01%
2022/03/31	11	161.86	11	162.05	161.00	0	16,272	0.00%
2022/03/30	1	166.50	13	167.42	165.00	-12	16,271	-0.07%
2022/03/29	2	164.75	5	164.60	165.00	-3	16,223	-0.02%
2022/03/28	1	161.50	1	160.00	165.50	0	16,260	0.00%
2022/03/25	31	165.76	17.3	164.40	163.00	13.7	16,180	0.08%
2022/03/24	4	171.75	1	174.00	171.50	3	15,809	0.02%
2022/03/23	1	177.50	1	180.00	178.00	0	15,302	0.00%
2022/03/22	0	0.00	2	176.25	178.00	-2	14,991	-0.01%
2022/03/21	3	178.50	2	174.00	173.50	1	14,718	0.01%
2022/03/18	14	177.96	13.5	177.54	176.50	0.5	14,344	0.00%
2022/03/17	5	168.80	8.6	170.87	174.00	-3.6	13,091	-0.03%
2022/03/16	3	157.17	6.1	157.02	158.50	-3.1	12,472	-0.03%
2022/03/15	1	155.00	4	157.25	153.50	-3	12,314	-0.02%
2022/03/14	5.1	160.57	2.1	159.86	164.00	3	12,172	0.02%
2022/03/11	3	158.83	3	157.50	157.50	0	12,204	0.00%
2022/03/10	3	159.50	3	159.50	158.50	0	12,308	0.00%
2022/03/09	18.1	157.52	8	156.81	153.50	10.1	12,373	0.08%
2022/03/08	15	162.10	13	157.62	157.00	2	12,531	0.02%
2022/03/07	8.1	159.37	8.3	160.41	162.00	-0.2	12,232	0.00%
2022/03/04	38	174.62	50	171.41	169.00	-12	11,928	-0.10%
2022/03/03	38	170.88	41	173.20	171.50	-3	11,303	-0.03%
2022/03/02	5	155.70	2.1	153.98	160.00	3	10,054	0.03%
2022/03/01	3	149.33	0	0.00	148.50	3	9,749	0.03%
2022/02/25	17	145.32	13	144.58	143.50	4	9,824	0.04%
2022/02/24	1	141.58	8	144.75	141.50	-7	9,881	-0.07%
2022/02/23	1	152.00	1	151.50	151.00	0	10,236	0.00%
2022/02/22	10.2	153.57	23	155.52	151.50	-12.8	10,368	-0.12%
2022/02/21	7.1	163.76	7	162.21	161.00	0.1	10,231	0.00%
2022/02/18	3	155.50	0.2	157.50	162.50	2.9	10,224	0.03%
2022/02/17	1	155.00	1.2	153.52	151.50	-0.2	9,904	0.00%
2022/02/16	6	152.08	0	0.00	155.50	6	9,991	0.06%
2022/02/15	1	142.50	1	143.50	141.50	0	10,092	0.00%
2022/02/14	3	143.33	2	144.50	142.00	1	10,733	0.01%
2022/02/10	11	148.32	11	147.50	148.50	0	11,265	0.00%
2022/02/09	8	147.50	8	148.50	150.00	0	11,402	0.00%
2022/01/26	0.1	138.50	1	138.00	141.00	-0.9	11,768	-0.01%
2022/01/24	1	139.00	1	138.00	140.50	0	12,678	0.00%
2022/01/21	2	140.50	0	0.00	139.00	2	13,031	0.02%
2022/01/17	1	149.00	6	147.25	150.00	-5	14,101	-0.04%
2022/01/14	0	0.00	1	149.00	149.50	-1	14,265	-0.01%
2022/01/13	2.1	144.76	3	145.33	144.50	-1	14,534	-0.01%
2022/01/12	3	147.33	3	147.33	148.50	0	14,498	0.00%
2022/01/11	2.1	146.02	2	146.00	145.00	0.1	14,569	0.00%
2022/01/10	2.1	152.00	2	153.50	152.00	0.1	14,535	0.00%
2022/01/07	17	152.97	7	153.14	148.50	10	14,682	0.07%
2022/01/06	3	155.50	2	157.50	155.00	1	14,744	0.01%
2022/01/05	4	158.13	5	159.60	158.00	-1	14,851	-0.01%
2022/01/04	3.1	164.46	3	162.00	161.50	0.1	14,915	0.00%
2021/12/27	0	0.00	1	167.50	168.00	-1	16,035	-0.01%
2021/12/23	2	167.50	2	168.75	169.00	0	16,265	0.00%
2021/12/22	1	167.50	1	171.50	165.00	0	16,277	0.00%
2021/12/21	8	165.38	9	165.78	164.50	-1	16,226	-0.01%
2021/12/17	3.1	163.82	2	163.75	163.50	1.1	16,348	0.01%
2021/12/15	3	159.67	3	159.67	161.00	0	16,484	0.00%
2021/12/14	16	153.69	19	154.34	154.00	-3	16,523	-0.02%
2021/12/10	0	0.00	4	159.88	159.00	-4	16,904	-0.02%
2021/12/09	13	164.69	1	167.00	164.50	12	16,928	0.07%
2021/12/08	2	165.75	0	0.00	164.00	2	17,062	0.01%
2021/12/07	4	171.00	3	168.00	166.00	1	17,168	0.01%
2021/12/06	1	169.00	2	171.00	173.00	-1	17,134	-0.01%
2021/12/03	6	173.00	4	172.88	171.00	2	17,146	0.01%
2021/12/02	8	170.00	4.1	170.73	167.00	3.9	17,226	0.02%
2021/12/01	5	166.40	9	165.83	167.50	-4	16,882	-0.02%
2021/11/30	3	161.33	1	160.50	161.00	2	16,847	0.01%
2021/11/29	2	156.00	2	152.00	156.00	0	17,080	0.00%
2021/11/26	4	157.75	3	155.83	155.50	1	17,360	0.01%
2021/11/25	3	159.00	3	159.83	158.50	0	17,456	0.00%
2021/11/24	0.1	157.50	0	0.00	162.00	0.1	17,501	0.00%
2021/11/23	4	161.25	3	162.67	161.00	1	17,568	0.01%
2021/11/22	3.1	167.02	12.1	165.98	165.00	-9	17,742	-0.05%
2021/11/19	9	157.94	5	159.50	157.00	4	17,541	0.02%
2021/11/18	2	165.50	1	165.00	164.00	1	17,641	0.01%
2021/11/17	5	164.40	4	165.25	165.00	1	17,841	0.01%
2021/11/16	2	161.00	4	163.50	163.50	-2	18,130	-0.01%
2021/11/15	8	159.69	7	162.07	158.00	1	18,522	0.01%
2021/11/12	4	158.00	2	160.75	156.50	2	19,245	0.01%
2021/11/11	5	155.10	5.3	156.44	155.00	-0.3	19,449	0.00%
2021/11/09	0	0.00	3	146.17	148.50	-3	20,183	-0.01%
2021/11/08	4.1	139.99	9	139.67	139.00	-5	20,294	-0.02%
2021/11/05	4	142.75	3	143.17	144.50	1	20,862	0.00%
2021/11/04	6.2	144.00	4	144.25	141.50	2.2	21,186	0.01%
2021/11/03	15	140.83	13	141.73	144.00	2	21,558	0.01%
2021/11/02	8.2	148.30	7	150.64	143.00	1.2	21,513	0.01%
2021/11/01	12	146.71	6	148.92	147.50	6	21,303	0.03%
2021/10/29	6.1	143.00	4	144.00	142.50	2.1	21,128	0.01%
2021/10/28	2	142.50	6	139.75	142.50	-4	20,966	-0.02%
2021/10/27	3	133.33	6	134.83	134.50	-3	20,899	-0.01%
2021/10/26	4	133.00	2	137.00	130.50	2	21,149	0.01%
2021/10/25	3	132.83	8	131.56	132.00	-5	21,707	-0.02%
2021/10/22	10	126.65	14	126.43	128.00	-4	22,361	-0.02%
2021/10/21	6	123.83	4.2	124.90	123.00	1.9	23,211	0.01%
2021/10/20	4.1	120.49	3	121.17	120.00	1.1	23,493	0.00%
2021/10/19	0.1	121.50	1	122.00	121.00	-0.9	25,066	0.00%
2021/10/18	3	119.00	4	117.13	118.50	-1	26,206	0.00%
2021/10/15	6	120.50	4	118.75	118.00	2	27,347	0.01%
2021/10/13	6	113.17	6	113.50	111.50	0	28,502	0.00%
2021/10/12	4	118.75	5	118.10	117.00	-1	28,564	0.00%
2021/10/08	6	121.08	4	122.88	119.50	2	28,733	0.01%
2021/10/07	0	0.00	2	123.00	123.00	-2	28,944	-0.01%
2021/10/06	9	117.89	12	117.08	117.50	-3	29,236	-0.01%
2021/10/05	52	112.85	51	114.98	119.50	1	29,528	0.00%
2021/10/04	22	117.73	20	115.30	113.00	2	29,546	0.01%
2021/10/01	8	125.06	4	127.13	122.50	4	29,663	0.01%
2021/09/30	3	128.83	3	126.00	131.00	0	30,246	0.00%
2021/09/29	6	128.67	9	128.67	129.00	-3	30,977	-0.01%
2021/09/28	3	136.00	2	135.00	132.50	1	32,629	0.00%
2021/09/27	4	136.13	3	134.83	136.00	1	33,739	0.00%
2021/09/24	6	131.67	12	131.54	132.00	-6	34,646	-0.02%
2021/09/23	7	128.50	7	130.00	127.00	0	35,414	0.00%
2021/09/22	4	129.63	1	129.50	130.00	3	35,954	0.01%
2021/09/17	23	132.15	21	128.02	133.00	2	37,050	0.01%
2021/09/16	14	128.04	14	126.68	128.00	0	38,257	0.00%
2021/09/15	14	125.89	10	129.65	126.00	4	38,955	0.01%
2021/09/14	18	133.67	14	133.57	132.50	4	38,952	0.01%
2021/09/13	9	137.94	6	139.17	137.00	3	38,962	0.01%
2021/09/10	5	135.50	5.1	137.54	141.00	-0.1	39,056	0.00%
2021/09/09	11	137.05	8	137.25	138.00	3	38,969	0.01%
2021/09/08	3	135.00	1	132.50	134.00	2	38,931	0.01%
2021/09/07	7.1	133.15	15	133.33	133.50	-7.9	38,964	-0.02%
2021/09/06	1	136.50	2	138.25	136.50	-1	38,825	0.00%
2021/09/03	4	140.13	1	137.50	139.00	3	38,888	0.01%
2021/09/02	16	145.91	13	141.54	140.00	3	38,937	0.01%
2021/09/01	3	144.00	4.1	140.78	148.00	-1.1	38,896	0.00%
2021/08/31	4	140.50	9	140.50	140.00	-5	38,843	-0.01%
2021/08/30	2	139.75	3	139.50	139.50	-1	39,138	0.00%
2021/08/27	3	138.00	4	139.50	139.00	-1	39,411	0.00%
2021/08/26	53	139.92	52	139.90	140.00	1	39,495	0.00%
2021/08/25	53	139.82	53	141.13	142.00	0	39,566	0.00%
2021/08/24	62.1	139.60	60	136.10	135.50	2.1	40,059	0.01%
2021/08/23	58	138.44	56	140.56	140.00	2	40,213	0.00%
2021/08/20	58	133.08	59	132.48	133.00	-1	40,683	0.00%
2021/08/19	3	138.00	6	136.42	130.50	-3	40,705	-0.01%
2021/08/18	36.1	136.20	37	137.54	143.00	-0.9	41,179	0.00%
2021/08/17	11	137.59	6	139.17	132.50	5	41,023	0.01%
2021/08/16	41	136.67	187	142.34	143.50	-146	41,087	-0.36%	大賣/鉅額交易
2021/08/13	148	142.78	1	144.50	140.50	147	40,593	0.36%	大買/鉅額交易
2021/08/12	54	157.00	54.4	158.99	156.00	-0.4	40,534	0.00%
2021/08/11	53	165.77	56	158.31	160.00	-3	40,888	-0.01%
2021/08/10	41	169.48	43	173.31	173.00	-2	40,474	0.00%
2021/08/09	45	175.62	56	169.30	170.00	-11	40,505	-0.03%
2021/08/06	52.2	182.66	49	182.77	182.50	3.2	40,913	0.01%
2021/08/05	35.1	180.70	34	183.40	185.00	1.1	41,731	0.00%
2021/08/04	44	184.89	41	182.39	182.00	3	42,340	0.01%
2021/08/03	0	0.00	1	186.00	185.50	-1	42,249	0.00%
2021/08/02	1	187.00	2	185.50	183.00	-1	42,628	0.00%
2021/07/30	35	188.01	32	180.50	180.50	3	42,590	0.01%
2021/07/29	7	183.29	10	182.45	188.50	-3	42,758	-0.01%
2021/07/28	33	181.00	36	178.56	175.00	-3	42,512	-0.01%
2021/07/27	48	207.23	45	200.16	194.00	3	42,076	0.01%
2021/07/26	37	202.28	38	200.68	201.50	-1	41,419	0.00%
2021/07/23	40	195.14	42	200.62	197.00	-2	41,083	0.00%
2021/07/22	31	185.06	33.6	186.65	196.50	-2.6	39,927	-0.01%
2021/07/21	10	180.05	16	181.81	179.00	-6	38,802	-0.02%
2021/07/20	72	176.49	69	177.86	173.00	3	37,735	0.01%
2021/07/19	12	168.08	7	166.93	172.50	5	36,614	0.01%
2021/07/16	5	164.90	5	165.30	163.50	0	36,415	0.00%
2021/07/15	5	161.70	7	162.36	164.50	-2	36,323	-0.01%
2021/07/14	27	156.70	31	159.15	159.00	-4	36,166	-0.01%
2021/07/13	3	165.00	2	167.25	162.00	1	35,852	0.00%
2021/07/12	3	172.67	6.5	171.58	171.00	-3.5	35,506	-0.01%
2021/07/09	19	164.92	19	167.37	164.50	0	35,077	0.00%
2021/07/08	33	169.00	36	168.22	166.00	-3	34,874	-0.01%
2021/07/07	56	170.71	49.1	169.07	165.00	6.9	35,149	0.02%
2021/07/06	32	173.77	32.2	174.47	172.50	-0.2	35,027	0.00%
2021/07/05	26	181.46	26	183.15	170.00	0	35,270	0.00%
2021/07/02	45	171.64	49.7	159.33	174.00	-4.7	34,121	-0.01%
2021/07/01	12	165.08	11.1	165.14	158.50	0.9	33,859	0.00%
2021/06/30	4	156.00	16.2	158.70	163.00	-12.2	33,203	-0.04%
2021/06/29	1	153.00	7.4	155.99	154.00	-6.4	32,843	-0.02%
2021/06/28	10	155.94	19	154.96	154.00	-9	32,911	-0.03%
2021/06/25	12.3	142.97	18.3	144.36	146.50	-6	32,506	-0.02%
2021/06/24	66	135.16	61	135.68	136.00	5	31,619	0.02%
2021/06/23	9	128.00	4	131.00	133.00	5	30,984	0.02%
2021/06/22	4	122.50	4	122.63	121.00	0	31,097	0.00%
2021/06/21	49	121.09	57	121.62	120.50	-8	31,263	-0.03%
2021/06/18	2.1	130.45	3	129.00	129.00	-0.9	31,803	0.00%
2021/06/17	2	130.50	3	128.67	131.50	-1	31,874	0.00%
2021/06/16	5	131.80	5	131.00	129.50	0	31,976	0.00%
2021/06/15	6	133.00	7	134.43	136.00	-1	32,598	0.00%
2021/06/11	4	133.00	1	132.00	131.00	3	32,521	0.01%
2021/06/10	4	131.63	0	0.00	132.00	4	33,066	0.01%
2021/06/09	25	129.44	26	130.46	131.50	-1	33,186	0.00%
2021/06/08	50.1	132.64	50	131.30	130.50	0.1	33,157	0.00%
2021/06/07	5	137.70	3	135.33	135.50	2	33,082	0.01%
2021/06/04	0	0.00	3	138.50	139.00	-3	32,754	-0.01%
2021/06/03	6	135.83	3	134.17	135.50	3	32,674	0.01%
2021/06/02	28	134.77	23	132.33	134.50	5	32,743	0.02%
2021/06/01	4	140.00	8	142.44	136.50	-4	32,623	-0.01%
2021/05/31	16	136.00	17	135.74	134.00	-1	32,109	0.00%
2021/05/28	5	132.90	9	134.94	135.00	-4	32,079	-0.01%
2021/05/27	11	131.50	11	125.50	126.50	0	31,786	0.00%
2021/05/26	6	128.92	1	127.00	126.00	5	31,719	0.02%
2021/05/25	8	123.38	6	122.83	128.50	2	31,670	0.01%
2021/05/24	1	108.00	3	112.83	117.00	-2	31,912	-0.01%
2021/05/21	5	104.70	8	104.25	106.50	-3	32,155	-0.01%
2021/05/20	4.1	103.35	2	108.50	101.50	2.1	31,940	0.01%
2021/05/19	9	110.44	6	109.33	112.50	3	31,854	0.01%
2021/05/18	8	103.13	4	104.13	107.00	4	31,891	0.01%
2021/05/17	5	104.90	9	103.61	97.70	-4	32,241	-0.01%
2021/05/14	14	115.00	17	112.50	108.50	-3	31,922	-0.01%
2021/05/13	21	116.86	19	115.55	115.00	2	31,103	0.01%
2021/05/12	8	121.06	11	113.23	112.00	-3	30,227	-0.01%
2021/05/11	2	125.25	0	0.00	124.00	2	29,540	0.01%
2021/05/10	5	141.20	2	140.25	137.50	3	29,435	0.01%
2021/05/06	9	130.06	11	129.00	127.00	-2	28,709	-0.01%
2021/05/05	2	138.00	1	126.50	123.00	1	28,203	0.00%
2021/05/04	5	143.40	4	150.49	136.50	1	27,815	0.00%
2021/05/03	1	153.50	2	152.00	151.50	-1	27,521	0.00%
2021/04/29	13	167.50	13	168.62	168.00	0	27,241	0.00%
2021/04/28	8	168.56	4	170.00	165.00	4	27,134	0.01%
2021/04/27	2	167.00	1	161.00	164.50	1	26,958	0.00%
2021/04/26	2	158.25	1	161.50	161.50	1	27,069	0.00%
2021/04/23	0	0.00	1	148.00	150.00	-1	27,253	0.00%
2021/04/22	2	154.00	7	148.79	145.00	-5	27,692	-0.02%
2021/04/21	3	146.00	2	151.25	153.00	1	28,505	0.00%
2021/04/20	0	0.00	1	144.00	147.00	-1	28,550	0.00%
2021/04/19	0	0.00	3	139.33	142.00	-3	28,673	-0.01%
2021/04/16	2	140.00	5	140.00	139.50	-3	28,936	-0.01%
2021/04/15	2	131.50	0	0.00	137.00	2	29,104	0.01%
2021/04/14	5	134.60	9	124.22	138.00	-4	29,421	-0.01%
2021/04/13	19	142.42	11	145.55	137.50	8	29,575	0.03%
2021/04/12	11	138.05	15	135.90	137.00	-4	29,131	-0.01%
2021/04/09	13	136.15	9	133.67	131.50	4	28,986	0.01%
2021/04/08	5	127.90	8	131.63	136.00	-3	28,283	-0.01%
2021/04/07	9	123.44	7	125.50	124.00	2	28,316	0.01%
2021/04/06	2	115.00	1	111.51	116.00	1	28,187	0.00%
2021/04/01	1	106.50	1	107.00	105.50	0	28,751	0.00%
2021/03/31	9	106.00	9	106.50	104.00	0	28,576	0.00%
2021/03/30	5	98.52	15	98.66	101.50	-10	28,154	-0.04%
2021/03/29	0	0.00	0	97.10	95.70	0	27,520	0.00%
2021/03/26	14	92.63	4	92.10	93.70	10	27,331	0.04%
2021/03/25	14	92.98	17	92.12	90.60	-3	27,332	-0.01%
2021/03/24	3	95.37	3	96.20	95.30	0	27,472	0.00%
2021/03/23	6	97.10	6	97.35	95.30	0	27,384	0.00%
2021/03/22	2	93.65	1	94.90	93.80	1	26,705	0.00%
2021/03/19	4	93.33	5	92.92	93.70	-1	26,856	0.00%
2021/03/18	3	93.70	7	94.71	94.00	-4	26,880	-0.01%
2021/03/17	2	90.25	3	89.80	90.00	-1	26,435	0.00%
2021/03/16	8	92.70	6	92.91	89.50	2	26,542	0.01%
2021/03/15	5	89.36	5	88.96	90.10	0	26,602	0.00%
2021/03/12	5	86.56	6	87.57	86.70	-1	26,703	0.00%
2021/03/11	2	88.80	0	0.00	89.00	2	27,580	0.01%
2021/03/10	4	85.03	9	85.84	84.50	-5	28,013	-0.02%
2021/03/09	7	86.03	5	86.68	85.10	2	28,215	0.01%
2021/03/08	3	86.10	4	87.73	86.20	-1	28,994	0.00%
2021/03/04	4	89.55	4	89.90	87.80	0	29,933	0.00%
2021/03/03	3	86.60	3.1	88.97	90.60	-0.1	29,980	0.00%
2021/03/02	2	93.95	0	0.00	86.80	2	30,062	0.01%
2021/02/26	13	91.15	8	90.94	91.40	5	29,945	0.02%
2021/02/25	19	91.60	12.2	90.59	90.60	6.9	30,326	0.02%
2021/02/24	15	93.80	2.2	93.70	92.10	12.8	30,487	0.04%
2021/02/23	7	83.71	6	85.27	86.00	1	29,911	0.00%
2021/02/22	0	0.00	3	80.27	82.30	-3	29,065	-0.01%
2021/02/19	3	74.87	6	74.17	74.90	-3	28,805	-0.01%
2021/02/18	6	73.10	12	72.91	72.60	-6	28,339	-0.02%
2021/02/17	7	67.76	30.3	68.43	69.10	-23.3	27,549	-0.08%
2021/02/05	9	62.64	6.3	62.94	62.90	2.8	26,889	0.01%
2021/02/04	4	62.38	4	62.00	62.30	0	26,811	0.00%
2021/02/03	5	61.98	1	61.70	61.50	4	26,732	0.01%
2021/02/02	1	60.60	6	61.17	61.00	-5	26,724	-0.02%
2021/02/01	9	58.86	1	59.70	59.60	8	26,712	0.03%
2021/01/29	5	59.58	6	59.72	58.50	-1	26,606	0.00%
2021/01/28	10	59.33	9	60.01	59.00	1	26,521	0.00%
2021/01/27	2	62.15	1	62.50	61.90	1	26,408	0.00%
2021/01/26	12	62.35	12	62.33	62.50	0	26,334	0.00%
2021/01/25	30	61.80	34	62.57	63.50	-4	26,208	-0.02%
2021/01/22	2	63.00	2	62.20	63.00	0	26,023	0.00%
2021/01/21	8	63.05	12	62.61	63.00	-4	25,907	-0.02%
2021/01/20	34	64.03	30	63.33	61.90	4	25,707	0.02%
2021/01/19	15	66.44	3	66.90	65.30	12	25,404	0.05%
2021/01/18	4	65.80	18	65.62	66.10	-14	25,198	-0.06%
2021/01/15	8	66.30	6	67.62	66.00	2	24,967	0.01%
2021/01/14	6	68.58	2	67.40	69.50	4	24,560	0.02%
2021/01/13	1	62.80	3	63.13	64.20	-2	23,805	-0.01%
2021/01/12	4	64.35	11	61.93	61.90	-7	23,653	-0.03%
2021/01/11	13	63.80	30	64.90	64.20	-17	23,474	-0.07%
2021/01/08	19	63.53	3	63.67	63.50	16	23,227	0.07%
2021/01/07	4	64.43	4	63.93	64.30	0	23,033	0.00%
2021/01/06	4	62.15	4	61.00	61.60	0	22,772	0.00%
2021/01/05	34	64.38	5	64.00	63.40	29	22,621	0.13%
2021/01/04	7	65.36	23	65.67	66.00	-16	22,408	-0.07%
2020/12/31	3	64.30	17	64.45	64.70	-14	21,919	-0.06%
2020/12/30	17	62.82	16	63.60	63.70	1	21,457	0.00%
2020/12/29	57	64.52	6	62.85	62.10	51	20,765	0.25%
2020/12/28	52	64.35	70	64.73	65.80	-18	19,867	-0.09%
2020/12/25	4	59.15	57	59.22	59.90	-53	18,841	-0.28%
2020/12/24	12	57.73	27	59.22	57.90	-15	18,434	-0.08%
2020/12/23	1	56.90	2	56.45	57.50	-1	18,058	-0.01%
2020/12/22	14	56.73	25	57.37	55.50	-11	17,830	-0.06%
2020/12/21	2	56.40	1	56.70	56.10	1	17,535	0.01%
2020/12/18	38	57.80	11	57.99	57.50	27	17,267	0.16%
2020/12/17	5	55.30	4	55.95	56.30	1	16,651	0.01%
2020/12/16	1	55.30	0	0.00	55.20	1	16,400	0.01%
2020/12/15	30	54.79	47	54.90	54.60	-17	16,209	-0.10%
2020/12/14	17	57.39	3	58.13	56.80	14	15,845	0.09%
2020/12/11	35	58.19	26	58.31	57.40	9	15,579	0.06%
2020/12/10	21	59.11	12	58.96	58.60	9	15,224	0.06%
2020/12/09	20	60.87	16	61.60	60.40	4	14,889	0.03%
2020/12/08	24	58.87	4	59.50	59.00	20	14,047	0.14%
2020/12/07	18	57.68	120	57.22	60.10	-102	13,521	-0.75%	大賣/鉅額交易
2020/12/04	97	56.16	149	55.59	54.70	-52	12,300	-0.42%	大賣/
2020/12/03	69	54.24	65	53.58	53.90	4	11,514	0.03%
2020/12/02	180	56.03	73	55.94	55.20	107	11,077	0.97%	大買/鉅額交易
2020/12/01	35	53.86	54	54.05	55.50	-19	9,964	-0.19%
2020/11/30	38	51.02	13	51.55	50.50	25	8,748	0.29%
2020/11/27	55	50.46	45	50.95	50.30	10	8,301	0.12%
2020/11/26	15	49.58	22	51.08	50.00	-7	7,875	-0.09%
2020/11/25	43	48.76	12	48.85	49.00	31	7,248	0.43%
2020/11/24	5	51.64	13	50.56	49.70	-8	6,773	-0.12%
2020/11/23	24	49.76	100	50.22	51.30	-76	5,808	-1.31%
2020/11/20	9	45.48	46	45.35	46.65	-37	4,521	-0.82%
2020/11/19	3	42.55	5	42.60	42.45	-2	3,918	-0.05%
2020/11/18	7	41.73	0	0.00	41.70	7	3,891	0.18%
2020/11/17	23	42.02	0	0.00	41.80	23	3,919	0.59%
2020/11/13	5	41.29	0	0.00	41.40	5	4,071	0.12%
2020/11/12	5	41.00	0	0.00	41.35	5	4,204	0.12%
2020/11/11	6	41.86	0	0.00	41.85	6	4,148	0.14%
2020/11/10	35	42.14	0	0.00	42.30	35	4,128	0.85%
2020/11/09	15	42.37	5	43.75	43.70	10	4,027	0.25%
2020/11/06	25	41.92	0	0.00	41.75	25	3,842	0.65%
2020/11/04	3	42.10	1	42.50	42.75	2	3,806	0.05%
2020/11/03	1	41.30	0	0.00	41.10	1	3,727	0.03%
2020/11/02	0	0.00	5	40.75	40.60	-5	3,749	-0.13%
2020/10/23	0	0.00	7	42.75	43.30	-7	3,587	-0.20%
2020/10/20	1	41.05	0	0.00	41.45	1	3,270	0.03%
2020/10/16	2	40.93	0	0.00	40.70	2	3,215	0.06%
2020/10/14	4	40.80	3	40.63	40.80	1	3,161	0.03%
2020/10/13	0	0.00	4	39.60	40.45	-4	3,027	-0.13%
2020/10/12	6	38.55	5	39.50	38.55	1	2,857	0.03%
2020/10/08	0	0.00	2	37.70	37.70	-2	2,776	-0.07%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/29	0	0.00	1	37.25	36.80	-1	3,301	-0.03%
2020/09/25	2	36.05	0	0.00	35.70	2	3,388	0.06%
2020/09/24	2	36.85	0	0.00	36.70	2	3,390	0.06%
2020/09/18	6	38.95	0	0.00	38.70	6	3,468	0.17%
2020/09/16	2	39.30	0	0.00	38.75	2	3,468	0.06%
2020/09/11	0	0.00	4	36.60	36.55	-4	3,336	-0.12%
2020/09/03	4	36.95	0	0.00	37.00	4	3,590	0.11%
2020/08/24	0	0.00	1	36.25	36.30	-1	4,067	-0.02%
2020/08/20	2	36.05	0	0.00	35.80	2	4,089	0.05%
2020/08/19	0	0.00	2	38.85	38.70	-2	4,086	-0.05%
2020/08/18	6	39.88	5	39.84	41.00	1	3,993	0.03%
2020/08/13	0	0.00	1	39.20	39.05	-1	4,036	-0.02%
2020/08/12	1	39.30	1	39.40	39.30	0	4,163	0.00%
2020/08/07	0	0.00	1	40.35	40.10	-1	4,998	-0.02%
2020/08/06	0	0.00	3	41.25	40.65	-3	5,173	-0.06%
2020/07/30	0	0.00	1	39.50	39.30	-1	5,584	-0.02%
2020/07/24	0	0.00	5	39.10	38.70	-5	6,251	-0.08%
2020/07/22	6	39.35	0	0.00	39.40	6	6,545	0.09%
2020/07/21	0	0.00	2	38.93	38.95	-2	6,536	-0.03%
2020/07/20	1	36.70	2	36.35	36.85	-1	6,465	-0.02%
2020/07/10	0	0.00	2	39.50	38.45	-2	6,730	-0.03%
2020/07/09	2	42.95	0	0.00	40.40	2	6,717	0.03%
2020/07/08	0	0.00	1	40.10	40.05	-1	6,447	-0.02%
2020/06/23	3	38.63	1	39.30	38.65	2	6,308	0.03%
2020/06/19	2	38.95	1	39.00	38.65	1	6,320	0.02%
2020/06/17	1	38.50	0	0.00	38.50	1	6,303	0.02%
2020/06/11	3	41.02	0	0.00	39.30	3	6,338	0.05%
2020/06/08	0	0.00	1	42.30	41.85	-1	6,372	-0.02%
2020/06/05	2	42.60	1	42.80	42.40	1	6,500	0.02%
2020/06/04	0	0.00	1	42.30	42.25	-1	6,432	-0.02%
2020/05/29	0	0.00	0.1	40.65	40.85	-0.1	6,151	0.00%
2020/05/28	0	0.00	1	41.15	40.40	-1	6,150	-0.02%
2020/05/27	2	40.83	0	0.00	40.60	2	6,104	0.03%
2020/05/26	1	41.35	0	0.00	41.40	1	6,071	0.02%
2020/05/25	1	40.80	1	40.50	40.65	0	5,962	0.00%
2020/05/22	0	0.00	4	41.45	40.00	-4	5,905	-0.07%
2020/05/21	1	41.60	0	0.00	42.15	1	5,818	0.02%
2020/05/20	2	42.18	0	0.00	41.65	2	5,792	0.03%
2020/05/19	4	42.68	5	41.94	42.75	-1	5,728	-0.02%
2020/05/15	23	44.33	22	43.93	42.60	1	5,475	0.02%
2020/05/14	2	43.03	2	42.35	42.00	0	4,877	0.00%
2020/05/13	0	0.00	2	43.08	42.95	-2	4,760	-0.04%
2020/05/12	0	0.00	2	42.43	43.20	-2	4,578	-0.04%
2020/05/11	4	41.86	1	42.55	41.20	3	4,449	0.07%
2020/05/08	2	43.00	10	42.68	42.50	-8	4,333	-0.18%
2020/05/07	9	42.07	2	41.85	42.20	7	4,200	0.17%
2020/05/06	22	41.72	21	41.78	41.40	1	4,096	0.02%
2020/05/04	2	41.68	0	0.00	41.40	2	3,911	0.05%
2020/04/30	1	42.10	0	0.00	41.00	1	3,808	0.03%
2020/04/28	1	40.00	0	0.00	40.10	1	3,359	0.03%
2020/04/23	0	0.00	1	36.50	36.70	-1	3,081	-0.03%
2020/04/21	1	35.85	0	0.00	36.25	1	3,107	0.03%
2020/04/15	4	34.75	0	0.00	34.55	4	3,158	0.13%
2020/03/30	0	0.00	10	28.00	28.15	-10	3,723	-0.27%
2020/03/25	0	0.00	4	26.85	26.80	-4	4,053	-0.10%
2020/03/18	1	26.70	1	26.80	26.70	0	4,927	0.00%
2020/03/12	0	0.00	50	34.44	32.50	-50	4,786	-1.04%
2020/03/11	50	36.94	0	0.00	36.00	50	4,664	1.07%
2020/03/05	10	37.00	0	0.00	36.10	10	4,402	0.23%
2020/01/07	4	37.85	0	0.00	37.90	4	3,176	0.13%
2020/01/06	0	0.00	4	37.75	37.70	-4	3,108	-0.13%
2020/01/02	0	0.00	1	38.60	38.95	-1	2,986	-0.03%
2019/12/30	0	0.00	1	38.35	38.70	-1	2,813	-0.04%
2019/12/27	0	0.00	2	39.65	38.80	-2	2,764	-0.07%
2019/12/26	0	0.00	4	39.25	38.60	-4	2,610	-0.15%
2019/12/25	5	39.38	0	0.00	39.70	5	2,519	0.20%
2019/12/23	4	38.05	3	38.30	38.10	1	2,078	0.05%
2019/12/20	4	38.13	2	38.15	38.30	2	2,003	0.10%
2019/12/19	12	38.52	18	38.07	38.80	-6	1,924	-0.31%
2019/12/18	13	36.22	10	36.06	36.95	3	1,432	0.21%
2019/11/20	0	0.00	2	31.80	31.75	-2	1,144	-0.17%
2019/11/19	2	31.80	0	0.00	32.00	2	1,154	0.17%
2019/10/24	0	0.00	2	32.55	32.90	-2	1,219	-0.16%
2019/10/18	2	32.18	0	0.00	32.15	2	1,320	0.15%
2019/10/15	1	32.25	0	0.00	32.00	1	1,329	0.08%
2019/09/27	2	33.15	0	0.00	32.95	2	1,519	0.13%
2019/09/11	0	0.00	2	35.00	33.90	-2	1,340	-0.15%
2019/09/09	1	34.60	1	34.35	33.85	0	1,270	0.00%
2019/09/03	0	0.00	1	32.60	32.45	-1	1,052	-0.10%
2019/09/02	1	32.45	0	0.00	32.45	1	1,041	0.10%
2019/08/27	1	32.40	1	32.35	32.10	0	1,012	0.00%
2019/04/29	0	0.00	1	32.65	32.50	-1	1,075	-0.09%
2019/04/24	1	34.25	0	0.00	33.60	1	1,102	0.09%
2019/04/09	0	0.00	1	33.10	33.10	-1	757	-0.13%
2019/04/01	1	31.80	0	0.00	32.00	1	733	0.14%
2019/03/15	1	33.30	0	0.00	32.75	1	689	0.14%
2019/02/27	1	33.80	0	0.00	34.10	1	791	0.13%
2019/02/26	2	35.15	2	34.70	34.00	0	786	0.00%
2019/02/18	2	32.90	0	0.00	33.00	2	723	0.28%
2019/02/12	0	0.00	1	33.00	33.50	-1	707	-0.14%
2019/01/25	1	32.20	1	31.80	31.95	0	678	0.00%
2019/01/17	1	31.60	0	0.00	31.75	1	708	0.14%
2018/12/27	0	0.00	1	30.15	30.05	-1	812	-0.12%
2018/07/18	5	39.65	5	39.15	38.50	0	2,653	0.00%
2018/07/03	0	0.00	3	39.85	39.45	-3	3,067	-0.10%
2018/07/02	0	0.00	44	41.17	40.50	-44	3,081	-1.43%
2018/06/27	0	0.00	40	39.50	39.55	-40	3,149	-1.27%
2018/06/26	0	0.00	30	39.41	39.30	-30	3,177	-0.94%
2018/06/22	0	0.00	70	40.31	40.25	-70	3,276	-2.14%
2018/06/19	0	0.00	1	40.55	40.45	-1	3,710	-0.03%
2018/06/14	1	41.45	5	41.35	41.00	-4	4,248	-0.09%
2018/06/13	0	0.00	3	41.90	41.85	-3	4,247	-0.07%
2018/06/11	0	0.00	2	41.85	41.70	-2	4,549	-0.04%
2018/06/07	0	0.00	4	42.65	42.55	-4	4,753	-0.08%
2018/06/04	5	43.72	2	42.90	44.35	3	5,171	0.06%
2018/05/31	0	0.00	4	42.35	41.80	-4	5,811	-0.07%
2018/05/30	0	0.00	8	41.74	41.70	-8	5,766	-0.14%
2018/05/29	4	42.85	4	42.76	42.55	0	5,735	0.00%
2018/05/22	5	42.40	3	42.15	41.65	2	5,664	0.04%
2018/05/21	3	41.63	0	0.00	41.50	3	5,630	0.05%
2018/05/18	3	41.40	5	41.10	41.15	-2	5,631	-0.04%
2018/05/17	3	41.68	4	41.58	41.65	-1	5,644	-0.02%
2018/05/16	5	41.00	3	41.40	41.40	2	5,580	0.04%
2018/05/15	2	40.95	0	0.00	40.30	2	5,535	0.04%
2018/05/10	4	41.26	2	41.90	41.95	2	5,547	0.04%
2018/05/08	5	40.42	2	40.40	40.90	3	5,465	0.05%
2018/04/26	0	0.00	3	39.15	38.55	-3	5,824	-0.05%
2018/04/25	3	39.10	0	0.00	38.90	3	5,818	0.05%
2018/04/23	7	40.09	0	0.00	39.65	7	5,962	0.12%
2018/04/19	3	41.70	3	41.50	41.50	0	5,956	0.00%
2018/04/18	8	41.09	0	0.00	40.85	8	5,928	0.13%
2018/04/16	0	0.00	5	41.85	41.80	-5	5,889	-0.08%
2018/04/12	0	0.00	20	42.25	42.00	-20	5,903	-0.34%
2018/04/11	10	43.99	6	43.65	42.75	4	5,869	0.07%
2018/04/10	7	44.29	30	43.92	44.25	-23	5,759	-0.40%
2018/04/09	0	0.00	2	43.60	43.95	-2	5,782	-0.03%
2018/04/02	4	44.75	6	44.47	44.55	-2	5,760	-0.03%
2018/03/30	5	44.97	13	44.63	44.20	-8	5,736	-0.14%
2018/03/29	5	44.00	12	44.17	44.50	-7	5,694	-0.12%
2018/03/27	0	0.00	4	45.00	44.60	-4	5,638	-0.07%
2018/03/26	3	44.07	2	43.60	44.40	1	5,569	0.02%
2018/03/23	4	43.55	0	0.00	43.80	4	5,544	0.07%
2018/03/22	3	47.52	2	47.45	46.30	1	5,442	0.02%
2018/03/21	19	48.41	9	48.47	48.50	10	5,236	0.19%
2018/03/15	7	47.34	1	47.80	46.75	6	4,697	0.13%
2018/03/12	0	0.00	1	46.00	46.20	-1	4,360	-0.02%
2018/03/08	6	46.75	0	0.00	45.90	6	4,116	0.15%
2018/03/07	60	47.84	5	48.00	44.80	55	3,895	1.41%
2018/03/06	2	44.40	6	45.05	46.05	-4	3,375	-0.12%
2018/02/27	0	0.00	15	42.57	42.10	-15	3,681	-0.41%
2018/02/26	0	0.00	10	42.45	43.00	-10	3,719	-0.27%
2018/02/23	15	42.63	10	42.50	42.05	5	3,770	0.13%
2018/02/22	5	41.83	10	41.15	41.75	-5	3,858	-0.13%
2018/02/21	10	42.04	5	41.60	41.55	5	3,881	0.13%
2018/02/12	8	39.86	10	39.75	40.10	-2	3,863	-0.05%
2018/02/09	14	37.94	4	38.55	39.40	10	3,990	0.25%
2018/02/08	0	0.00	8	40.68	40.95	-8	4,081	-0.20%
2018/02/07	10	41.50	0	0.00	41.00	10	4,120	0.24%
2018/02/05	10	42.83	0	0.00	42.95	10	4,247	0.24%
2018/01/30	1	45.65	6	45.29	44.65	-5	4,746	-0.11%
2018/01/29	5	46.30	10	45.70	46.10	-5	4,769	-0.10%
2018/01/26	10	45.35	45	45.18	45.80	-35	4,823	-0.73%
2018/01/25	5	45.74	0	0.00	44.90	5	4,951	0.10%
2018/01/24	5	44.99	5	44.60	44.90	0	5,223	0.00%
2018/01/23	5	45.30	5	45.70	45.00	0	5,423	0.00%
2018/01/22	15	45.87	10	45.68	46.05	5	5,406	0.09%
2018/01/18	5	44.23	0	0.00	43.90	5	5,588	0.09%
2018/01/17	28	44.70	13	44.63	44.30	15	5,933	0.25%
2018/01/08	0	0.00	1	43.05	43.05	-1	8,475	-0.01%
2018/01/04	1	43.90	2	43.53	43.95	-1	8,623	-0.01%