晶宏 (3141)-凱基-中山券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	85.00	84.60	-1	637	-0.16%
2024/04/26	3	84.63	0	0.00	83.70	3	635	0.48%
2024/04/25	11	85.08	1	85.30	85.20	10	627	1.59%
2024/04/24	7	86.69	3	86.27	86.80	4	619	0.65%
2024/04/22	0	0.00	5	81.30	81.00	-5	593	-0.84%
2024/04/19	1	79.00	0	0.00	80.20	1	588	0.17%
2024/04/18	1	80.60	0	0.00	81.40	1	580	0.17%
2024/04/17	1	83.00	0	0.00	82.80	1	571	0.17%
2024/04/16	2	82.15	2.4	82.45	82.20	-0.4	559	-0.07%
2024/04/15	0	0.00	3	81.20	80.20	-3	530	-0.57%
2024/04/12	3.4	82.38	0	0.00	82.50	3.4	526	0.65%
2024/03/26	0	0.00	1	77.00	77.00	-1	704	-0.14%
2024/03/25	0	0.00	1	78.00	78.00	-1	700	-0.14%
2024/03/21	1	76.50	0	0.00	78.40	1	695	0.14%
2024/03/19	2	77.50	0	0.00	76.60	2	709	0.28%
2024/03/15	1	78.00	0	0.00	77.50	1	708	0.14%
2024/03/14	1	80.20	0	0.00	79.50	1	719	0.14%
2024/03/13	1	80.10	0	0.00	78.60	1	732	0.14%
2024/03/04	0	0.00	2	89.60	89.70	-2	813	-0.25%
2024/02/21	1	91.50	1	92.50	92.00	0	952	0.00%
2024/02/20	0	0.00	1	92.60	92.20	-1	974	-0.10%
2024/02/16	1	91.30	1	91.30	91.30	0	1,002	0.00%
2024/02/05	1	88.80	1	89.10	88.90	0	1,028	0.00%
2024/02/01	1	90.60	0	0.00	90.70	1	1,077	0.09%
2024/01/30	5	91.70	0	0.00	90.90	5	1,086	0.46%
2024/01/26	3	94.70	0	0.00	91.90	3	1,093	0.27%
2024/01/24	1	92.20	0	0.00	92.60	1	1,081	0.09%
2024/01/23	1	93.00	1	92.90	93.10	0	1,086	0.00%
2024/01/19	1	90.90	0	0.00	90.50	1	1,088	0.09%
2024/01/17	0	0.00	1	90.50	90.30	-1	1,093	-0.09%
2024/01/12	1	93.80	0	0.00	93.00	1	1,081	0.09%
2024/01/04	0	0.00	0	97.90	97.60	0	1,059	0.00%
2024/01/03	1	98.70	0	0.00	97.30	1	1,065	0.09%
2024/01/02	0	0.00	0.3	99.40	99.00	-0.3	1,063	-0.03%
2023/12/29	0	0.00	1	99.20	100.00	-1	1,064	-0.09%
2023/12/27	1	104.00	0	0.00	103.00	1	1,057	0.09%
2023/12/25	2	102.75	2	104.50	102.50	0	1,018	0.00%
2023/12/22	0.3	102.50	2	100.75	101.50	-1.7	919	-0.18%
2023/12/13	1	96.40	0	0.00	96.40	1	847	0.12%
2023/12/08	1	101.50	0	0.00	101.50	1	827	0.12%
2023/12/06	0	0.00	2	101.25	104.00	-2	800	-0.25%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/04	0	0.00	6.1	103.01	103.00	-6.1	764	-0.80%
2023/12/01	1	100.50	0	0.00	100.00	1	743	0.13%
2023/11/30	0	0.00	1	101.50	101.50	-1	744	-0.13%
2023/11/28	0	0.00	1	98.50	98.60	-1	709	-0.14%
2023/11/27	1	98.00	0	0.00	97.30	1	712	0.14%
2023/11/24	2	97.65	1	98.20	96.70	1	713	0.14%
2023/11/22	0	0.00	11	99.73	100.00	-11	607	-1.81%
2023/11/21	1	99.60	2	100.75	98.50	-1	589	-0.17%
2023/11/20	1	99.80	4	100.63	99.80	-3	589	-0.51%
2023/11/17	1	99.10	10	100.10	99.20	-9	579	-1.55%
2023/11/15	1	99.60	0	0.00	99.60	1	542	0.18%
2023/11/14	2	98.90	1	98.50	98.60	1	525	0.19%
2023/11/10	2	96.95	0	0.00	96.40	2	506	0.39%
2023/11/09	0	0.00	1	96.80	97.80	-1	489	-0.20%
2023/11/08	0	0.00	1	93.50	94.70	-1	469	-0.21%
2023/11/07	1	92.30	0	0.00	92.40	1	471	0.21%
2023/11/01	0	0.00	1	91.20	91.50	-1	513	-0.19%
2023/10/31	1	88.70	0	0.00	87.50	1	503	0.20%
2023/10/18	0	0.00	1	87.70	88.00	-1	735	-0.14%
2023/10/16	0	90.00	0	0.00	88.30	0	988	0.00%
2023/10/03	0	0.00	2	91.45	90.90	-2	1,200	-0.17%
2023/09/21	1	89.10	3	89.00	89.00	-2	1,305	-0.15%
2023/09/20	3	91.67	0	0.00	91.00	3	1,309	0.23%
2023/09/19	1	92.80	0	0.00	92.80	1	1,324	0.08%
2023/09/15	0	0.00	2	95.80	95.90	-2	1,360	-0.15%
2023/09/14	0	0.00	1	94.40	95.00	-1	1,366	-0.07%
2023/09/13	1	93.30	1	93.90	93.10	0	1,373	0.00%
2023/09/12	1	92.50	0	0.00	93.00	1	1,385	0.07%
2023/09/11	5	92.60	0	0.00	92.30	5	1,411	0.35%
2023/09/08	0	0.00	0.1	93.50	93.40	-0.1	1,471	-0.01%
2023/09/06	21	93.74	0.2	94.00	93.60	20.8	1,580	1.32%
2023/09/05	1	95.40	0	0.00	94.80	1	1,599	0.06%
2023/09/01	0	0.00	1	91.70	91.80	-1	1,613	-0.06%
2023/08/30	0.3	90.20	3	90.00	89.80	-2.7	1,648	-0.16%
2023/08/29	1	88.60	0	0.00	89.10	1	1,656	0.06%
2023/08/25	0	0.00	1	89.50	89.20	-1	1,676	-0.06%
2023/08/24	2	89.20	3	89.17	89.10	-1	1,685	-0.06%
2023/08/23	0	0.00	1	86.40	85.80	-1	1,689	-0.06%
2023/08/09	1	95.40	0	0.00	94.30	1	1,787	0.06%
2023/08/07	2	98.80	0	0.00	99.40	2	1,783	0.11%
2023/08/02	0	0.00	2	102.25	101.50	-2	1,798	-0.11%
2023/08/01	0	0.00	1	103.50	102.50	-1	1,795	-0.06%
2023/07/31	3	102.83	3	103.00	103.00	0	1,825	0.00%
2023/07/28	0	0.00	7	104.50	106.00	-7	1,845	-0.38%
2023/07/27	6	105.75	3	104.67	105.50	3	1,896	0.16%
2023/07/26	1	101.50	0	0.00	102.00	1	1,995	0.05%
2023/07/25	1	103.50	0	0.00	103.50	1	2,001	0.05%
2023/07/24	6	103.00	1	103.00	101.50	5	1,997	0.25%
2023/07/21	2	108.50	0	0.00	107.50	2	1,970	0.10%
2023/07/20	3	110.50	7.1	112.77	111.50	-4.1	1,948	-0.21%
2023/07/19	1.1	110.36	0	0.00	106.00	1.1	1,806	0.06%
2023/07/18	0	0.00	5	105.30	105.00	-5	1,720	-0.29%
2023/07/17	3	103.33	0	0.00	103.50	3	1,722	0.17%
2023/07/14	1	105.00	0	0.00	105.00	1	1,715	0.06%
2023/07/13	1	104.50	0	0.00	104.00	1	1,717	0.06%
2023/07/12	0.1	104.00	0	0.00	103.50	0.1	1,711	0.01%
2023/07/11	1	106.50	0	0.00	106.50	1	1,731	0.06%
2023/07/10	3	105.00	2	104.00	105.00	1	1,746	0.06%
2023/07/07	2	100.25	5	101.00	99.50	-3	1,704	-0.18%
2023/07/06	1	102.50	1	104.00	102.50	0	1,734	0.00%
2023/07/05	0	0.00	1	102.00	102.00	-1	1,730	-0.06%
2023/07/04	8	102.81	1	101.50	101.50	7	1,730	0.40%
2023/06/30	2	101.50	3	102.00	102.00	-1	1,722	-0.06%
2023/06/27	0	0.00	1	98.10	98.50	-1	1,762	-0.06%
2023/06/26	2	96.65	1	97.70	98.40	1	1,773	0.06%
2023/06/19	1	103.00	0	0.00	103.00	1	1,839	0.05%
2023/06/15	15	105.80	11	106.09	106.00	4	1,900	0.21%
2023/06/13	0	0.00	3.2	104.03	105.50	-3.2	1,896	-0.17%
2023/06/12	1	98.60	1	99.90	97.80	0	1,814	0.00%
2023/06/09	0	0.00	1	99.10	99.50	-1	1,826	-0.05%
2023/06/06	8	95.75	7	96.81	96.10	1	1,909	0.05%
2023/06/05	0	0.00	2	100.50	100.00	-2	1,907	-0.10%
2023/06/02	1	99.00	1	99.00	99.00	0	1,936	0.00%
2023/06/01	2.2	99.47	1	98.70	98.70	1.2	2,047	0.06%
2023/05/31	1	101.00	2	100.75	100.00	-1	2,324	-0.04%
2023/05/30	1	99.90	0	0.00	99.60	1	2,384	0.04%
2023/05/29	0	0.00	1	101.50	101.50	-1	2,407	-0.04%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	0	0.00	2	101.75	103.00	-2	2,691	-0.07%
2023/05/22	1	98.30	0	0.00	98.60	1	2,763	0.04%
2023/05/17	0	0.00	1	99.50	99.90	-1	3,121	-0.03%
2023/05/11	2	97.20	0	0.00	96.20	2	3,332	0.06%
2023/05/08	3	103.50	0	0.00	101.50	3	3,512	0.09%
2023/05/05	0	0.00	3	102.50	102.50	-3	3,743	-0.08%
2023/05/02	0	0.00	3	106.83	109.00	-3	4,034	-0.07%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/26	4	96.60	1	95.30	96.60	3	3,958	0.08%
2023/04/25	5	99.14	3	98.43	95.00	2	3,977	0.05%
2023/04/21	0	0.00	2	101.75	102.00	-2	4,081	-0.05%
2023/04/18	1.5	109.17	0	0.00	107.00	1.5	4,633	0.03%
2023/04/14	0	0.00	1	112.00	108.00	-1	4,632	-0.02%
2023/04/13	4.5	112.38	2	113.00	109.00	2.5	4,620	0.05%
2023/04/12	1	108.50	0	0.00	109.50	1	4,557	0.02%
2023/04/11	0	0.00	1	111.00	109.00	-1	4,550	-0.02%
2023/03/31	0	0.00	5	105.50	105.50	-5	4,494	-0.11%
2023/03/30	1	106.00	1	107.50	105.00	0	4,493	0.00%
2023/03/27	1	108.50	0	0.00	108.50	1	4,468	0.02%
2023/03/23	0	0.00	1	110.00	110.00	-1	4,447	-0.02%
2023/03/22	2	111.00	1	112.50	110.00	1	4,459	0.02%
2023/03/21	1	106.50	0	0.00	112.00	1	4,412	0.02%
2023/03/16	1	105.00	1	105.50	104.00	0	4,356	0.00%
2023/03/15	0	0.00	10	112.40	110.00	-10	4,345	-0.23%
2023/03/14	1	110.00	0	0.00	108.50	1	4,391	0.02%
2023/03/13	0	0.00	3	111.33	110.50	-3	4,414	-0.07%
2023/03/10	0	0.00	1	113.50	114.00	-1	4,473	-0.02%
2023/03/08	0	0.00	6	116.42	118.50	-6	4,503	-0.13%
2023/03/06	10	119.65	1	119.50	118.50	9	4,509	0.20%
2023/03/03	2	118.75	5	119.00	119.50	-3	4,473	-0.07%
2023/03/02	10	113.10	11	112.05	111.00	-1	4,264	-0.02%
2023/02/24	0	0.00	1.3	110.54	108.00	-1.3	4,267	-0.03%
2023/02/23	1	113.50	1	111.00	113.00	0	4,232	0.00%
2023/02/22	11	110.73	1	110.50	110.50	10	4,310	0.23%
2023/02/21	4	116.13	8	115.25	115.00	-4	4,389	-0.09%
2023/02/20	7	114.29	0	0.00	113.50	7	4,343	0.16%
2023/02/17	1	111.00	4	110.75	113.00	-3	4,303	-0.07%
2023/02/16	5	107.30	4.2	109.93	110.50	0.8	4,227	0.02%
2023/02/15	1	104.50	1	104.00	103.00	0	4,119	0.00%
2023/02/14	0	0.00	5	103.30	102.00	-5	4,194	-0.12%
2023/02/13	0	0.00	2	101.50	100.50	-2	4,353	-0.05%
2023/02/10	2	102.00	0	0.00	101.00	2	4,460	0.04%
2023/02/09	1	106.00	2	107.25	106.00	-1	4,453	-0.02%
2023/02/08	1	106.00	2	105.75	105.50	-1	4,456	-0.02%
2023/02/07	0	0.00	1	104.50	105.00	-1	4,452	-0.02%
2023/02/06	5	104.00	3	104.33	102.50	2	4,448	0.04%
2023/02/03	16	106.09	14	104.00	104.50	2	4,397	0.05%
2023/02/02	2.3	103.78	4	98.28	105.00	-1.7	4,184	-0.04%
2023/02/01	2	95.85	8	96.44	95.50	-6	3,998	-0.15%
2023/01/31	4	96.65	11	94.87	96.30	-7	3,953	-0.18%
2023/01/30	2	90.50	0	0.00	91.90	2	3,902	0.05%
2023/01/16	0	0.00	2	89.25	88.40	-2	3,923	-0.05%
2023/01/13	1.2	88.37	2	88.30	88.20	-0.8	3,939	-0.02%
2023/01/12	1	92.00	1	92.60	89.60	0	3,947	0.00%
2023/01/11	9	92.77	5	93.24	93.30	4	3,924	0.10%
2023/01/10	25	93.06	6	93.93	93.40	19	3,892	0.49%
2023/01/09	2	90.15	3	90.27	89.50	-1	3,727	-0.03%
2023/01/06	2	86.20	1	88.10	88.60	1	3,600	0.03%
2023/01/05	0	0.00	2	80.30	80.80	-2	3,477	-0.06%
2023/01/04	9	81.40	7	80.74	80.60	2	3,541	0.06%
2023/01/03	3	77.30	3	78.50	79.60	0	3,595	0.00%
2022/12/29	5	77.60	5	78.10	78.10	0	3,719	0.00%
2022/12/28	6	79.83	6	78.70	77.10	0	3,791	0.00%
2022/12/27	9	81.60	10	81.41	80.80	-1	3,825	-0.03%
2022/12/21	0	0.00	10	79.50	78.60	-10	4,022	-0.25%
2022/12/20	1	79.70	0	0.00	79.70	1	4,087	0.02%
2022/12/15	1	88.20	2	88.50	88.20	-1	4,227	-0.02%
2022/12/14	2	87.85	4	87.73	88.40	-2	4,230	-0.05%
2022/12/13	0	0.00	1	86.50	84.90	-1	4,248	-0.02%
2022/12/12	1	86.50	0	0.00	86.20	1	4,254	0.02%
2022/12/06	2	91.60	1	91.90	89.80	1	4,352	0.02%
2022/12/05	1	95.30	1	96.20	95.10	0	4,360	0.00%
2022/12/02	4	95.23	3	96.17	94.60	1	4,384	0.02%
2022/12/01	2	95.00	4	95.85	93.30	-2	4,410	-0.05%
2022/11/30	5	91.70	1	90.40	92.30	4	4,452	0.09%
2022/11/29	1	90.70	0	0.00	90.10	1	4,488	0.02%
2022/11/28	1	91.50	0	0.00	91.50	1	4,557	0.02%
2022/11/25	3	92.37	1	93.00	91.90	2	4,595	0.04%
2022/11/24	0	0.00	2	91.70	91.40	-2	4,603	-0.04%
2022/11/23	1	89.80	1	89.90	89.10	0	4,570	0.00%
2022/11/22	1	88.40	1	89.60	88.90	0	4,604	0.00%
2022/11/21	0	0.00	1	88.90	88.80	-1	4,610	-0.02%
2022/11/18	1	90.20	6	90.33	90.00	-5	4,713	-0.11%
2022/11/17	2	92.35	2	92.50	92.00	0	4,669	0.00%
2022/11/16	7	89.89	0	0.00	90.30	7	4,641	0.15%
2022/11/15	1	85.80	2	87.15	88.00	-1	4,765	-0.02%
2022/11/14	1	88.70	3	88.13	87.70	-2	5,278	-0.04%
2022/11/11	0	0.00	4	87.03	87.00	-4	5,577	-0.07%
2022/11/10	5	89.90	1	87.90	87.00	4	5,553	0.07%
2022/11/09	5	87.96	19	87.81	89.80	-14	5,557	-0.25%
2022/11/08	7	87.20	2	87.85	83.80	5	5,486	0.09%
2022/11/07	0	0.00	1	81.50	82.20	-1	5,470	-0.02%
2022/11/04	11	79.16	8	79.56	79.30	3	5,454	0.05%
2022/11/03	2	81.40	3	82.23	83.10	-1	5,415	-0.02%
2022/11/02	5	82.70	1	81.70	81.70	4	5,434	0.07%
2022/11/01	61	78.64	3	80.27	80.50	58	5,467	1.06%
2022/10/31	5	77.86	5	77.90	77.50	0	5,530	0.00%
2022/10/28	9	76.83	2	78.80	76.60	7	5,665	0.12%
2022/10/27	0	0.00	16	77.16	78.80	-16	5,736	-0.28%
2022/10/26	3	76.27	8	76.45	73.40	-5	5,733	-0.09%
2022/10/24	0	0.00	30	80.79	79.70	-30	5,807	-0.52%
2022/10/21	5	80.30	10	79.50	76.60	-5	5,886	-0.08%
2022/10/19	2	82.40	4	83.35	80.50	-2	6,005	-0.03%
2022/10/18	13	81.16	15	82.37	81.50	-2	6,011	-0.03%
2022/10/17	5	80.26	3	80.10	81.50	2	6,078	0.03%
2022/10/14	8	76.96	2	76.60	78.50	6	6,127	0.10%
2022/10/13	10	77.22	11	73.43	72.90	-1	6,167	-0.02%
2022/10/11	12	80.99	6	81.93	78.90	6	6,158	0.10%
2022/10/07	19	88.03	3	88.30	87.60	16	6,231	0.26%
2022/10/06	39	87.32	1	86.20	89.90	38	6,277	0.61%
2022/10/05	0	0.00	4	90.50	90.50	-4	6,227	-0.06%
2022/10/04	5	90.80	10	91.20	91.20	-5	6,224	-0.08%
2022/10/03	0	0.00	5	90.00	90.00	-5	6,259	-0.08%
2022/09/30	16	87.14	2	86.15	88.20	14	6,320	0.22%
2022/09/29	2	87.30	1	85.90	86.00	1	6,368	0.02%
2022/09/28	0	0.00	2	87.10	85.40	-2	6,401	-0.03%
2022/09/27	4	91.70	2	91.95	93.30	2	6,397	0.03%
2022/09/26	2	92.40	1	91.80	91.40	1	6,359	0.02%
2022/09/23	2	103.25	4	103.13	101.50	-2	6,376	-0.03%
2022/09/22	1	108.50	1	106.00	108.00	0	6,413	0.00%
2022/09/20	0	0.00	1	110.00	109.50	-1	6,477	-0.02%
2022/09/19	2	106.00	1	106.00	106.00	1	6,502	0.02%
2022/09/13	0	0.00	6	112.58	110.00	-6	6,639	-0.09%
2022/09/12	1	113.50	1	112.50	112.00	0	6,693	0.00%
2022/09/08	10	112.60	3	112.83	113.00	7	6,691	0.10%
2022/09/07	3	109.83	6	109.92	110.00	-3	6,690	-0.04%
2022/09/06	3	116.67	33.1	120.50	114.00	-30.1	6,643	-0.45%
2022/09/05	11	128.50	0	0.00	126.50	11	6,632	0.17%
2022/09/02	2	129.75	14	131.89	130.50	-12	6,630	-0.18%
2022/09/01	1	130.00	1	130.50	127.00	0	6,570	0.00%
2022/08/31	10	132.10	2	131.50	132.50	8	6,536	0.12%
2022/08/30	8	127.00	5	126.50	126.50	3	6,515	0.05%
2022/08/29	23	126.41	4	126.25	126.00	19	6,545	0.29%
2022/08/26	18	130.11	7	130.21	130.00	11	6,551	0.17%
2022/08/25	10.2	130.53	7	130.14	130.00	3.2	6,565	0.05%
2022/08/24	2	128.50	0	0.00	125.50	2	6,568	0.03%
2022/08/23	10	128.25	5	128.40	128.50	5	6,608	0.08%
2022/08/22	2	134.00	15	135.87	132.00	-13	6,710	-0.19%
2022/08/19	32	145.06	12.1	143.88	139.00	19.9	6,722	0.30%
2022/08/18	12.1	135.18	11	136.73	138.50	1.1	6,325	0.02%
2022/08/17	14	126.04	24	125.92	126.00	-10	6,320	-0.16%
2022/08/16	17	124.44	19	124.47	124.50	-2	6,369	-0.03%
2022/08/15	11	122.82	7	122.43	124.00	4	6,398	0.06%
2022/08/12	5	117.60	20	114.10	117.50	-15	6,581	-0.23%
2022/08/11	2	111.00	7	112.36	109.50	-5	6,634	-0.08%
2022/08/10	17	110.09	1	111.50	109.50	16	6,888	0.23%
2022/08/09	8	112.75	8	113.13	113.00	0	7,051	0.00%
2022/08/08	1	115.00	3	110.67	115.00	-2	7,097	-0.03%
2022/08/05	2	113.75	2	114.00	113.00	0	7,111	0.00%
2022/08/04	11	110.41	5	113.00	113.00	6	7,201	0.08%
2022/08/03	3	121.50	2	119.00	117.00	1	7,505	0.01%
2022/08/02	5	124.30	6	125.33	126.00	-1	7,568	-0.01%
2022/08/01	3	126.00	18	124.61	127.50	-15	7,579	-0.20%
2022/07/29	7	124.79	9	125.89	124.50	-2	7,605	-0.03%
2022/07/28	6	127.83	40	125.76	125.00	-34	7,722	-0.44%
2022/07/27	28	124.93	10	123.50	128.00	18	7,720	0.23%
2022/07/26	0	0.00	30	127.33	128.00	-30	7,765	-0.39%
2022/07/25	15	132.00	15	130.50	132.00	0	7,825	0.00%
2022/07/22	6	134.25	7	135.57	135.00	-1	7,858	-0.01%
2022/07/21	26	129.31	19	129.37	131.50	7	7,850	0.09%
2022/07/20	16	125.25	12	126.08	123.50	4	7,768	0.05%
2022/07/19	18	121.31	7	120.50	120.00	11	7,765	0.14%
2022/07/18	34	120.62	12	121.71	120.50	22	7,815	0.28%
2022/07/15	14	119.75	29	120.09	120.50	-15	7,774	-0.19%
2022/07/14	7	110.00	31	114.05	116.00	-24	7,705	-0.31%
2022/07/13	2	111.00	14	111.36	109.00	-12	7,669	-0.16%
2022/07/12	2	106.75	30	108.08	106.00	-28	7,685	-0.36%
2022/07/11	8	112.38	3	113.00	113.50	5	7,697	0.06%
2022/07/08	29	115.10	10	115.95	115.50	19	7,672	0.25%
2022/07/07	4	109.00	22	108.55	111.50	-18	7,631	-0.24%
2022/07/06	8	112.56	3	112.33	108.00	5	7,596	0.07%
2022/07/05	0	0.00	6	117.50	118.00	-6	7,600	-0.08%
2022/06/30	3	137.83	4	136.50	135.50	-1	7,573	-0.01%
2022/06/29	2	142.00	1	139.50	146.00	1	7,543	0.01%
2022/06/28	3	143.17	7	142.93	142.50	-4	7,576	-0.05%
2022/06/27	0	0.00	1	144.00	146.00	-1	7,637	-0.01%
2022/06/24	3	137.00	1	137.50	137.00	2	7,733	0.03%
2022/06/23	2	134.25	6	134.50	134.50	-4	7,808	-0.05%
2022/06/22	4	138.75	4	138.50	134.50	0	7,990	0.00%
2022/06/21	4	143.63	4	142.38	144.50	0	8,268	0.00%
2022/06/17	3	146.67	3	153.00	153.00	0	8,431	0.00%
2022/06/16	0	0.00	3	154.50	150.50	-3	8,501	-0.04%
2022/06/15	14	157.68	21	160.10	156.50	-7	8,745	-0.08%
2022/06/14	12	156.29	2	159.75	160.00	10	8,791	0.11%
2022/06/13	0	0.00	4	163.88	162.50	-4	8,771	-0.05%
2022/06/10	5	168.00	9	170.50	172.00	-4	8,855	-0.05%
2022/06/09	13	172.92	12	171.00	172.50	1	8,858	0.01%
2022/06/08	11	175.05	4	172.88	171.50	7	8,880	0.08%
2022/06/07	2	171.25	1	171.50	173.50	1	8,855	0.01%
2022/06/06	1	169.50	2	175.50	169.50	-1	8,830	-0.01%
2022/06/02	14	173.50	19	175.68	173.00	-5	8,881	-0.06%
2022/06/01	7	179.93	5.2	180.27	178.50	1.8	8,867	0.02%
2022/05/31	11	176.82	9	178.39	176.00	2	8,901	0.02%
2022/05/30	5	178.80	24	178.46	177.00	-19	8,856	-0.21%
2022/05/27	37	174.23	14	174.25	177.00	23	8,702	0.26%
2022/05/26	3	169.33	12.1	169.62	168.50	-9.1	8,518	-0.11%
2022/05/25	16.1	166.73	17	170.68	170.00	-0.9	8,405	-0.01%
2022/05/24	4	163.75	1	163.50	160.00	3	8,156	0.04%
2022/05/23	1	170.50	11	166.55	163.50	-10	8,088	-0.12%
2022/05/20	15	172.77	28	171.27	169.00	-13	8,008	-0.16%
2022/05/19	10	162.75	10	163.90	166.50	0	7,751	0.00%
2022/05/18	23	168.48	20	171.15	168.00	3	7,625	0.04%
2022/05/17	1	157.00	3	165.50	168.50	-2	7,429	-0.03%
2022/05/16	29	158.43	15	157.20	153.50	14	7,359	0.19%
2022/05/13	12	156.04	23	155.39	155.50	-11	7,322	-0.15%
2022/05/12	5	156.70	34	154.94	151.00	-29	7,353	-0.39%
2022/05/11	14	153.96	12	154.92	157.00	2	7,302	0.03%
2022/05/10	15	142.53	4	143.38	151.50	11	7,123	0.15%
2022/05/09	6	142.83	24	140.92	138.00	-18	7,080	-0.25%
2022/05/06	4	144.75	6	146.92	147.00	-2	7,092	-0.03%
2022/05/05	5	149.00	5	150.10	151.50	0	7,074	0.00%
2022/05/04	23	141.50	15.1	140.50	143.00	7.9	6,987	0.11%
2022/05/03	19.1	136.24	0	0.00	143.00	19.1	7,039	0.27%
2022/04/29	39	134.05	4	133.63	132.00	35	7,116	0.49%
2022/04/28	10	126.50	0	0.00	130.50	10	7,141	0.14%
2022/04/26	0	0.00	0	134.50	132.00	0	7,250	0.00%
2022/04/25	3	135.17	1	137.00	133.00	2	7,405	0.03%
2022/04/22	2	142.00	7	140.21	140.50	-5	7,538	-0.07%
2022/04/21	8	153.50	11	151.23	151.50	-3	7,636	-0.04%
2022/04/19	4	154.13	4	150.50	148.50	0	7,994	0.00%
2022/04/15	4	155.25	0	0.00	154.50	4	8,436	0.05%
2022/04/14	1	166.00	1	165.50	165.50	0	8,440	0.00%
2022/04/13	0	0.00	2	163.25	163.00	-2	8,457	-0.02%
2022/04/12	2	161.00	1	159.50	161.00	1	8,545	0.01%
2022/04/08	4	173.13	5	172.80	173.00	-1	8,645	-0.01%
2022/04/07	1	174.50	1	176.50	169.00	0	8,653	0.00%
2022/03/31	0	0.00	1	183.00	185.50	-1	8,824	-0.01%
2022/03/30	11	189.23	19	189.87	185.00	-8	8,982	-0.09%
2022/03/29	17	191.38	0	0.00	187.50	17	8,935	0.19%
2022/03/28	0	0.00	20	181.50	187.00	-20	8,847	-0.23%
2022/03/25	22	187.48	8.1	192.31	187.00	13.9	8,859	0.16%
2022/03/24	36.1	188.60	66	186.39	191.50	-29.9	8,871	-0.34%
2022/03/23	20	188.25	33	181.38	185.00	-13	8,770	-0.15%
2022/03/22	13	173.50	5	173.50	176.00	8	8,808	0.09%
2022/03/21	3	174.67	2	174.25	173.50	1	8,875	0.01%
2022/03/18	8	168.94	3	168.50	172.50	5	8,872	0.06%
2022/03/15	6	156.00	0	0.00	150.50	6	8,942	0.07%
2022/03/14	1	163.00	0	0.00	164.00	1	8,973	0.01%
2022/03/11	2	166.50	0	0.00	167.50	2	9,130	0.02%
2022/03/10	1	171.00	2	170.50	167.50	-1	9,201	-0.01%
2022/03/09	0	0.00	13	167.73	163.00	-13	9,314	-0.14%
2022/03/08	10	169.65	4.1	164.75	162.50	5.9	9,507	0.06%
2022/03/07	3	188.83	0	0.00	178.00	3	9,581	0.03%
2022/03/04	4.1	198.26	19	196.71	194.00	-14.9	9,655	-0.15%
2022/03/03	28	189.75	6	194.50	187.00	22	9,664	0.23%
2022/03/02	1	185.00	27	184.56	192.00	-26	9,761	-0.27%
2022/03/01	2	190.00	2	189.75	190.50	0	9,832	0.00%
2022/02/25	1	186.50	2	190.00	186.50	-1	9,980	-0.01%
2022/02/24	7	188.00	0	0.00	184.00	7	10,018	0.07%
2022/02/23	4	193.63	25	193.26	196.50	-21	10,142	-0.21%
2022/02/22	0	0.00	35	191.43	187.50	-35	10,248	-0.34%
2022/02/21	4	196.25	5	197.30	197.50	-1	10,559	-0.01%
2022/02/18	2	194.25	3	193.00	194.50	-1	10,631	-0.01%
2022/02/17	3	199.17	2	194.25	196.00	1	10,866	0.01%
2022/02/16	9	198.94	6	201.42	197.50	3	11,277	0.03%
2022/02/15	2	193.25	6	194.83	190.50	-4	11,642	-0.03%
2022/02/14	22	199.48	13.1	192.25	192.00	8.9	11,939	0.07%
2022/02/11	14.1	207.13	17	209.44	209.50	-2.9	11,991	-0.02%
2022/02/10	9	207.72	4	208.38	202.00	5	11,994	0.04%
2022/02/09	10	198.60	10.9	199.65	199.50	-0.9	11,818	-0.01%
2022/02/08	5	191.90	19	190.76	193.50	-14	11,875	-0.12%
2022/02/07	22	188.93	22	184.93	190.00	0	11,956	0.00%
2022/01/26	24	182.19	52	183.85	182.00	-28	12,215	-0.23%
2022/01/25	2	183.50	2	187.50	183.50	0	12,567	0.00%
2022/01/24	2	185.00	22	181.16	190.00	-20	12,528	-0.16%
2022/01/21	18	190.47	22	183.68	182.50	-4	12,701	-0.03%
2022/01/20	0	0.00	6	195.17	197.00	-6	13,096	-0.05%
2022/01/19	0	0.00	6	201.33	195.00	-6	13,492	-0.04%
2022/01/18	17	209.41	4	210.00	203.00	13	13,717	0.09%
2022/01/17	14	204.93	14	206.25	209.50	0	14,109	0.00%
2022/01/14	1	200.50	1	202.00	202.00	0	14,300	0.00%
2022/01/13	11	196.59	0	0.00	198.50	11	14,385	0.08%
2022/01/12	22	206.00	12	208.50	203.50	10	14,349	0.07%
2022/01/11	25	209.30	19	211.21	213.00	6	14,600	0.04%
2022/01/10	4	211.25	6	212.83	211.50	-2	14,675	-0.01%
2022/01/07	15	240.67	12	247.79	232.00	3	14,508	0.02%
2022/01/06	5	256.90	27	254.89	257.50	-22	14,667	-0.15%
2022/01/05	3	264.67	2	272.00	261.00	1	14,865	0.01%
2022/01/04	11	265.45	17	266.44	270.00	-6	15,002	-0.04%
2022/01/03	7	257.93	14	259.18	256.00	-7	15,228	-0.05%
2021/12/30	1	252.00	2	255.25	255.00	-1	15,153	-0.01%
2021/12/29	1	245.50	8	245.00	252.00	-7	15,132	-0.05%
2021/12/28	2	253.00	3	251.50	252.00	-1	15,073	-0.01%
2021/12/27	11	253.09	7.1	251.21	251.00	3.9	15,018	0.03%
2021/12/24	4.1	271.21	4	269.50	262.50	0.1	14,925	0.00%
2021/12/23	2	265.50	13	265.65	263.00	-11	14,687	-0.07%
2021/12/22	7	270.14	20.1	266.68	264.00	-13.1	14,658	-0.09%
2021/12/21	1	268.00	20	265.85	268.00	-19	14,602	-0.13%
2021/12/20	24.1	277.56	40	276.68	262.00	-15.9	14,469	-0.11%
2021/12/17	27	274.69	0	0.00	273.50	27	14,228	0.19%
2021/12/16	17	278.24	16	282.53	292.50	1	14,218	0.01%
2021/12/15	6	264.58	6	265.17	266.00	0	14,045	0.00%
2021/12/14	12	256.42	0	0.00	260.00	12	14,241	0.08%
2021/12/13	6	266.75	2	272.93	263.50	4	14,216	0.03%
2021/12/10	9	262.29	23.4	268.29	271.00	-14.3	14,180	-0.10%
2021/12/09	7.1	264.69	4	268.25	260.00	3.1	14,208	0.02%
2021/12/08	10	259.65	21	261.62	258.00	-11	14,218	-0.08%
2021/12/07	8	252.81	10	255.20	254.50	-2	14,244	-0.01%
2021/12/06	4	237.75	3	239.50	248.00	1	14,332	0.01%
2021/12/03	33.2	237.34	1	242.50	245.50	32.2	14,692	0.22%
2021/12/02	39	235.26	2	236.75	231.50	37	14,818	0.25%
2021/12/01	13	227.77	35	233.54	227.00	-22	15,225	-0.14%
2021/11/30	59	245.42	19	248.26	242.00	40	15,846	0.25%
2021/11/29	3	244.00	9	245.56	249.50	-6	16,507	-0.04%
2021/11/26	20	243.43	12.2	242.02	236.50	7.8	16,869	0.05%
2021/11/25	34.1	258.76	14	254.68	246.50	20.1	16,838	0.12%
2021/11/24	14	260.96	15	260.80	262.50	-1	16,787	-0.01%
2021/11/23	3.2	256.94	2	257.75	255.00	1.2	16,938	0.01%
2021/11/22	3	263.33	6	261.92	262.00	-3	16,965	-0.02%
2021/11/19	17	258.00	12.1	254.96	250.00	4.9	16,986	0.03%
2021/11/18	6.1	264.52	4	259.88	252.50	2.1	17,201	0.01%
2021/11/17	5	247.80	3	242.83	247.00	2	17,087	0.01%
2021/11/16	11	248.27	6	248.67	242.50	5	17,214	0.03%
2021/11/15	48	267.89	54.1	268.83	251.50	-6.1	17,306	-0.04%
2021/11/12	32.1	272.56	27	270.91	267.00	5.1	17,396	0.03%
2021/11/11	14	245.32	37	244.65	256.50	-23	17,405	-0.13%
2021/11/10	12	228.13	22	222.36	233.50	-10	17,389	-0.06%
2021/11/09	21	223.52	11	220.95	218.50	10	17,384	0.06%
2021/11/08	2	216.50	6.1	220.92	213.50	-4.1	17,422	-0.02%
2021/11/05	2.2	218.00	17.2	219.73	223.50	-15	17,532	-0.09%
2021/11/04	13	219.15	3	220.67	216.50	10	17,577	0.06%
2021/11/03	15	221.30	28.4	224.00	227.50	-13.4	17,627	-0.08%
2021/11/02	38.1	237.90	13.5	238.91	225.50	24.6	17,412	0.14%
2021/11/01	11	231.41	3.3	231.50	237.50	7.8	17,261	0.04%
2021/10/29	12	225.58	34.1	216.37	216.00	-22.1	17,281	-0.13%
2021/10/28	32.1	226.25	32.4	226.22	221.00	-0.3	17,126	0.00%
2021/10/27	22	207.82	18.2	210.10	220.00	3.8	16,684	0.02%
2021/10/26	14	203.93	27.6	207.94	209.00	-13.6	16,340	-0.08%
2021/10/25	85	194.44	75.2	193.45	190.00	9.8	16,169	0.06%
2021/10/22	57	180.18	60	183.58	189.00	-3	15,823	-0.02%
2021/10/21	36.2	179.49	46	177.63	172.00	-9.8	15,956	-0.06%
2021/10/20	7	178.14	9	178.28	181.50	-2	15,725	-0.01%
2021/10/19	41	175.65	40.2	175.93	175.00	0.8	15,928	0.01%
2021/10/18	12	164.88	18	167.61	170.00	-6	15,604	-0.04%
2021/10/15	38	157.16	34	155.47	158.50	4	15,388	0.03%
2021/10/14	33	151.98	32	148.86	154.00	1	15,481	0.01%
2021/10/13	33	163.56	35	162.96	153.00	-2	15,368	-0.01%
2021/10/12	17.3	167.04	13.1	167.72	169.50	4.2	15,166	0.03%
2021/10/08	15.3	167.22	34	168.16	167.50	-18.7	14,925	-0.13%
2021/10/07	3	154.67	4	154.13	158.00	-1	14,627	-0.01%
2021/10/06	33	147.14	1	145.50	147.50	32	14,677	0.22%
2021/10/05	3	132.33	0	0.00	142.50	3	14,695	0.02%
2021/10/04	2	137.00	16	141.63	137.00	-14	14,717	-0.10%
2021/10/01	3.3	143.92	41	143.89	141.00	-37.8	14,740	-0.26%
2021/09/30	6	154.33	0	0.00	156.00	6	14,707	0.04%
2021/09/29	4	153.88	0	0.00	152.00	4	14,736	0.03%
2021/09/27	11	173.73	0	0.00	169.50	11	14,983	0.07%
2021/09/24	0	0.00	43	171.42	174.00	-43	15,356	-0.28%
2021/09/23	135	170.52	6	170.42	170.00	129	15,596	0.83%	大買/鉅額交易
2021/09/22	28	165.45	36	164.89	164.00	-8	15,668	-0.05%
2021/09/17	40.2	170.14	18	169.72	169.00	22.2	15,866	0.14%
2021/09/16	2	162.75	3	161.33	163.00	-1	15,765	-0.01%
2021/09/15	9.3	160.24	3	160.33	162.00	6.3	15,751	0.04%
2021/09/14	4.4	163.96	8	164.75	164.50	-3.7	15,986	-0.02%
2021/09/13	11	162.64	11	161.45	160.00	0	15,957	0.00%
2021/09/10	17	162.06	7	161.79	159.00	10	15,928	0.06%
2021/09/09	30	157.12	20	158.08	162.00	10	16,123	0.06%
2021/09/08	24	154.08	60	153.67	152.50	-36	16,058	-0.22%
2021/09/07	14	172.34	9	167.67	162.00	5	15,727	0.03%
2021/09/06	54	181.19	60	179.63	180.00	-6	15,644	-0.04%
2021/09/03	31	173.21	35	176.29	180.00	-4	15,399	-0.03%
2021/09/02	38	172.24	24	174.29	164.00	14	14,729	0.10%
2021/09/01	37	161.89	26.1	163.47	169.50	10.9	14,456	0.08%
2021/08/31	12	151.96	18	152.11	154.50	-6	14,267	-0.04%
2021/08/30	0.3	151.50	1	148.00	150.00	-0.7	14,351	0.00%
2021/08/27	16.4	157.33	13	156.54	151.00	3.4	14,564	0.02%
2021/08/26	17.3	151.15	22	152.09	151.00	-4.7	14,596	-0.03%
2021/08/25	21.9	151.07	12.1	149.19	149.00	9.8	14,735	0.07%
2021/08/24	24.1	153.17	26	151.96	148.50	-1.9	14,791	-0.01%
2021/08/23	41	142.66	22	143.89	146.50	19	14,520	0.13%
2021/08/20	27	134.15	17	134.32	137.50	10	14,301	0.07%
2021/08/19	15	137.70	29	131.47	129.00	-14	14,052	-0.10%
2021/08/18	42	132.11	9	126.11	137.00	33	13,721	0.24%
2021/08/17	20	136.68	23	134.74	131.00	-3	13,199	-0.02%
2021/08/16	6	132.67	11	131.50	132.50	-5	12,715	-0.04%
2021/08/13	11.1	136.50	17	136.56	127.00	-5.9	12,375	-0.05%
2021/08/12	1.1	136.23	16	138.22	141.00	-14.9	12,249	-0.12%
2021/08/11	8.3	141.35	1	139.00	136.50	7.3	12,149	0.06%
2021/08/10	2.4	143.91	8	147.50	151.50	-5.6	11,985	-0.05%
2021/08/09	9	154.33	43	155.66	151.50	-34	11,807	-0.29%
2021/08/06	2	169.00	24	167.08	168.00	-22	11,653	-0.19%
2021/08/05	12	170.04	37	171.20	166.00	-25	11,577	-0.22%
2021/08/04	8	164.56	25	166.42	167.00	-17	11,345	-0.15%
2021/08/03	13	167.23	20	172.05	170.00	-7	11,247	-0.06%
2021/08/02	7	160.00	3	161.17	160.50	4	11,043	0.04%
2021/07/30	7	167.29	1	160.50	160.50	6	10,997	0.05%
2021/07/29	18	164.00	8	164.19	165.50	10	10,898	0.09%
2021/07/28	4.1	155.90	64	163.09	156.00	-59.9	10,689	-0.56%
2021/07/27	36	182.46	22	177.16	167.00	14	10,490	0.13%
2021/07/26	0	0.00	11	185.00	185.00	-11	10,004	-0.11%
2021/07/23	30	165.40	20.6	166.10	168.50	9.4	10,025	0.09%
2021/07/22	3	153.83	6	157.67	159.50	-3	9,615	-0.03%
2021/07/21	1.1	151.55	57	148.42	145.00	-55.9	9,548	-0.59%
2021/07/20	5	144.70	36	148.35	144.50	-31	9,467	-0.33%
2021/07/19	3.1	148.10	3	147.83	146.50	0.1	9,284	0.00%
2021/07/16	6	154.00	21	154.62	156.00	-15	9,194	-0.16%
2021/07/15	6	153.50	2	149.75	153.50	4	9,212	0.04%
2021/07/14	30	138.33	6	133.92	140.00	24	9,226	0.26%
2021/07/13	32	147.98	2	146.00	138.00	30	9,226	0.33%
2021/07/12	1	156.00	3	153.17	153.00	-2	9,215	-0.02%
2021/07/09	3	161.50	1	159.50	159.00	2	9,217	0.02%
2021/07/08	0	0.00	2	157.00	160.50	-2	9,254	-0.02%
2021/07/06	6	145.00	11	143.64	145.00	-5	9,311	-0.05%
2021/07/05	0	0.00	31	137.10	140.00	-31	9,385	-0.33%
2021/07/02	9	140.61	40	141.58	141.00	-31	9,477	-0.33%
2021/07/01	37	143.93	30.1	143.78	140.00	6.9	9,301	0.07%
2021/06/30	21.1	134.40	33	138.41	140.50	-11.9	9,048	-0.13%
2021/06/29	13	122.50	7	127.86	128.00	6	8,931	0.07%
2021/06/28	5	114.60	7.2	112.41	116.50	-2.2	8,770	-0.02%
2021/06/25	61	105.79	14	101.96	111.00	47	8,774	0.54%
2021/06/24	26	100.35	16	100.78	101.00	10	8,620	0.12%
2021/06/23	68	103.94	7	104.50	102.00	61	8,598	0.71%
2021/06/22	23	99.78	6	100.75	99.80	17	8,274	0.21%
2021/06/21	12	100.73	5	100.96	96.10	7	8,138	0.09%
2021/06/18	41	100.70	24	101.48	100.50	17	8,075	0.21%
2021/06/17	8	92.76	6	95.60	96.50	2	7,867	0.03%
2021/06/16	4	90.33	4	89.90	87.80	0	7,737	0.00%
2021/06/15	8	88.69	2.1	89.55	89.70	5.9	7,709	0.08%
2021/06/11	4.1	95.48	79	90.31	89.30	-74.9	7,837	-0.96%
2021/06/10	0	0.00	43	88.76	88.40	-43	7,599	-0.57%
2021/06/09	58	89.81	11.1	88.58	87.90	46.9	7,700	0.61%
2021/06/08	86.1	88.79	12	88.17	88.90	74.1	7,292	1.02%
2021/06/07	9	80.44	4	80.98	80.90	5	6,987	0.07%
2021/06/04	32	80.78	5	79.72	80.60	27	6,884	0.39%
2021/06/03	26	77.78	22	79.97	82.30	4	6,633	0.06%
2021/06/02	15	75.36	107	74.82	74.90	-92	6,278	-1.47%	大賣/
2021/06/01	41	71.85	16	71.50	74.00	25	6,037	0.41%
2021/05/31	100	67.94	2	66.40	68.20	98	5,770	1.70%
2021/05/28	1	60.00	0	0.00	62.00	1	5,684	0.02%
2021/05/26	0	0.00	5	58.10	59.40	-5	5,684	-0.09%
2021/05/25	5	60.20	0	0.00	60.80	5	5,716	0.09%
2021/05/24	1	56.60	0	0.00	56.50	1	5,820	0.02%
2021/05/21	2	54.30	16	55.06	54.90	-14	5,826	-0.24%
2021/05/20	15	55.07	30	56.01	53.70	-15	5,894	-0.25%
2021/05/19	51	56.86	20	54.21	57.60	31	6,026	0.51%
2021/05/18	51	54.31	109	52.90	54.50	-58	6,045	-0.96%	大賣/
2021/05/17	0	0.00	164	49.52	49.60	-164	6,017	-2.73%	大賣/鉅額交易
2021/05/14	8	57.14	5	54.70	53.70	3	5,987	0.05%
2021/05/13	32	52.86	27	54.21	55.50	5	5,995	0.08%
2021/05/12	19	56.75	118	52.75	53.60	-99	5,945	-1.67%	大賣/
2021/05/11	5	58.20	101	56.66	55.20	-96	5,877	-1.63%	大賣/
2021/05/10	18	60.31	0.2	60.20	60.10	17.8	5,864	0.30%
2021/05/07	0	0.00	6.1	63.98	62.00	-6.1	5,907	-0.10%
2021/05/06	6.1	63.20	1	62.00	62.20	5.1	5,851	0.09%
2021/05/05	4	60.43	1	59.40	58.00	3	5,795	0.05%
2021/05/04	22	60.35	0	0.00	60.10	22	5,823	0.38%
2021/05/03	2	65.45	9	63.84	63.10	-7	5,822	-0.12%
2021/04/29	2	69.50	1	69.70	69.50	1	5,824	0.02%
2021/04/28	0	0.00	64	69.23	68.80	-64	5,763	-1.11%
2021/04/27	2	69.20	2	69.90	69.50	0	5,748	0.00%
2021/04/23	20	69.45	0	0.00	69.10	20	5,659	0.35%
2021/04/22	1	68.70	1	68.30	66.10	0	5,610	0.00%
2021/04/21	82	70.64	0	0.00	69.00	82	5,564	1.47%
2021/04/20	77	69.23	8	68.44	71.20	69	5,487	1.26%
2021/04/19	18	67.65	43	68.43	67.50	-25	5,445	-0.46%
2021/04/16	26	70.05	10	71.30	69.90	16	5,387	0.30%
2021/04/15	2	70.15	6	69.65	72.90	-4	5,324	-0.08%
2021/04/14	40	67.55	4	68.48	68.00	36	5,275	0.68%
2021/04/13	6	73.50	0	0.00	70.60	6	5,220	0.11%
2021/04/12	40	73.85	2	75.20	72.00	38	5,177	0.73%
2021/04/09	13	75.55	8	78.45	74.10	5	5,086	0.10%
2021/04/08	42	83.95	1	82.70	81.40	41	4,971	0.82%
2021/04/07	10	78.97	2	78.60	79.90	8	4,829	0.17%
2021/04/06	4	79.48	8	79.91	80.20	-4	4,782	-0.08%
2021/04/01	46	75.21	8	77.00	75.00	38	4,653	0.82%
2021/03/31	40	73.81	1	73.00	73.10	39	4,489	0.87%
2021/03/30	14	74.26	19	75.17	74.10	-5	4,352	-0.11%
2021/03/29	7	69.50	7	69.74	69.50	0	4,059	0.00%
2021/03/26	1	66.80	1	69.30	68.60	0	4,028	0.00%
2021/03/25	1	67.20	0	0.00	67.00	1	3,971	0.03%
2021/03/23	52	66.51	1.6	65.99	67.00	50.4	3,902	1.29%
2021/03/22	50	69.87	4	68.08	68.50	46	3,792	1.21%
2021/03/19	1	65.20	1	66.40	65.00	0	3,659	0.00%
2021/03/18	1	64.40	3	63.90	64.10	-2	3,666	-0.05%
2021/03/17	4	64.13	10	67.68	62.90	-6	3,640	-0.16%
2021/03/16	1	68.90	1.2	69.42	69.50	-0.2	3,485	-0.01%
2021/03/15	2	62.40	2	60.05	63.20	0	3,419	0.00%
2021/03/12	22	56.81	22	56.84	57.50	0	3,191	0.00%
2021/03/11	22	54.38	20	54.67	55.80	2	3,087	0.06%
2021/03/10	8	53.99	8	54.89	54.70	0	3,068	0.00%
2021/03/09	1	54.50	0	0.00	52.60	1	2,985	0.03%
2021/03/08	10	50.43	0	0.00	49.85	10	2,942	0.34%
2021/03/04	5	50.30	5	49.42	49.60	0	2,923	0.00%
2021/03/03	5	49.00	0	0.00	49.75	5	2,921	0.17%
2021/03/02	1	52.30	1	51.30	50.50	0	2,907	0.00%
2021/02/26	0	0.00	0	53.55	52.00	0	2,928	0.00%
2021/02/25	12	54.29	12	53.20	54.30	0	3,022	0.00%
2021/02/24	9	52.11	10	53.74	53.80	-1	3,045	-0.03%
2021/02/23	14	50.41	10	50.70	50.90	4	2,869	0.14%
2021/02/22	6	50.90	6	52.22	51.70	0	2,844	0.00%
2021/02/19	12	48.89	12	50.86	51.00	0	2,787	0.00%
2021/02/18	4	42.80	7	44.74	48.00	-3	2,634	-0.11%
2021/02/17	5	41.79	6	42.76	43.65	-1	2,576	-0.04%
2021/02/05	2	41.93	2	40.85	40.65	0	2,600	0.00%
2021/02/04	4	41.68	0	0.00	40.45	4	2,606	0.15%
2021/02/01	1	42.40	0	0.00	41.30	1	2,788	0.04%
2021/01/29	0	0.00	6	45.15	43.85	-6	2,757	-0.22%
2021/01/28	0	0.00	4	43.00	42.20	-4	2,660	-0.15%
2021/01/27	0	0.00	4	43.31	42.80	-4	2,646	-0.15%
2021/01/26	0	0.00	1	43.55	43.80	-1	2,622	-0.04%
2021/01/18	1	39.00	0	0.00	40.05	1	2,426	0.04%
2021/01/13	0	0.00	1	40.50	40.25	-1	2,426	-0.04%
2021/01/12	0.6	39.70	0	0.00	39.65	0.6	2,411	0.02%
2021/01/11	1	40.60	0	0.00	40.80	1	2,384	0.04%
2021/01/08	0.6	40.00	0	0.00	40.15	0.6	2,377	0.03%
2021/01/06	4	43.74	0	0.00	41.65	4	2,334	0.17%
2021/01/05	0	0.00	0.1	42.00	42.10	-0.1	2,283	0.00%
2021/01/04	0	0.00	2	42.05	42.50	-2	2,272	-0.09%
2020/12/30	1	41.55	0	0.00	41.20	1	2,244	0.04%
2020/12/29	0	0.00	7	42.26	42.00	-7	2,228	-0.31%
2020/12/25	0	0.00	1	42.00	41.25	-1	2,188	-0.05%
2020/12/23	1	40.05	0	0.00	41.30	1	2,160	0.05%
2020/12/22	7.9	41.79	0	0.00	39.30	7.9	2,140	0.37%
2020/12/21	0	0.00	1	45.00	43.60	-1	2,084	-0.05%
2020/12/18	0	0.00	5	44.15	44.10	-5	2,063	-0.24%
2020/12/17	1	43.55	0	0.00	43.50	1	2,037	0.05%
2020/12/16	0	0.00	1	43.80	43.45	-1	2,015	-0.05%
2020/12/15	11.6	43.86	11	42.65	42.50	0.6	1,976	0.03%
2020/12/14	2	44.55	1	46.30	45.00	1	1,915	0.05%
2020/12/11	19.6	44.37	14	44.46	43.50	5.6	1,798	0.31%
2020/12/10	6	44.18	7	43.94	44.00	-1	1,692	-0.06%
2020/12/09	0	0.00	8	41.74	41.95	-8	1,511	-0.53%
2020/12/08	0	0.00	10.1	39.60	40.10	-10.1	1,412	-0.71%
2020/12/07	4	39.34	0	0.00	38.90	4	1,386	0.29%
2020/12/04	1	40.00	0	0.00	39.15	1	1,359	0.07%
2020/12/03	4	40.49	2	40.48	38.80	2	1,330	0.15%
2020/12/02	0	0.00	40	38.91	38.75	-40	1,291	-3.10%
2020/12/01	0	0.00	1	39.20	39.45	-1	1,278	-0.08%
2020/11/27	0	0.00	1	38.80	39.00	-1	1,266	-0.08%
2020/11/26	4	37.74	0	0.00	38.10	4	1,240	0.32%
2020/11/24	4	39.29	2	39.48	39.00	2	1,171	0.17%
2020/11/23	22	37.65	28.1	37.05	38.60	-6.1	1,040	-0.58%
2020/11/20	0	0.00	1	34.65	35.10	-1	960	-0.10%
2020/11/19	10	34.80	10	34.68	34.85	0	965	0.00%
2020/11/18	0	0.00	6	35.30	34.20	-6	956	-0.63%
2020/11/17	0	0.00	1.6	34.59	35.45	-1.6	923	-0.17%
2020/11/16	0	0.00	1	35.00	35.00	-1	873	-0.11%
2020/11/13	20	35.98	5	35.60	35.50	15	826	1.82%
2020/11/12	12	34.46	8	33.66	34.40	4	769	0.52%
2020/11/11	2	33.95	0	0.00	33.90	2	733	0.27%
2020/11/10	7	33.32	5	35.00	32.85	2	686	0.29%
2020/11/09	1	32.70	5	33.10	32.70	-4	548	-0.73%
2020/10/05	0	0.00	0.5	29.20	29.40	-0.5	399	-0.13%
2020/09/17	5	29.10	5	29.50	29.20	0	462	0.00%
2020/09/11	0	0.00	2	28.75	28.60	-2	457	-0.44%
2020/09/08	0	0.00	1	28.90	28.75	-1	449	-0.22%
2020/09/07	1	30.00	2	30.25	29.50	-1	446	-0.22%
2020/09/04	0	0.00	4	29.15	30.30	-4	443	-0.90%
2020/09/03	1	29.80	1	29.80	29.60	0	435	0.00%
2020/08/31	0	0.00	10	28.35	28.40	-10	402	-2.49%
2020/08/26	10	27.85	0	0.00	28.25	10	392	2.55%
2020/08/25	4	27.79	5	26.80	27.50	-1	369	-0.27%
2020/08/14	11	25.70	0	0.00	25.70	11	375	2.93%
2020/08/10	0	0.00	5	25.32	25.40	-5	383	-1.30%
2020/08/03	0	0.00	2	24.50	24.55	-2	441	-0.45%
2020/07/29	2	24.20	0	0.00	24.25	2	458	0.44%
2020/07/28	0	0.00	10	24.12	24.00	-10	461	-2.17%
2020/07/22	0	0.00	2	25.55	25.55	-2	469	-0.43%
2020/07/16	1	25.10	0	0.00	25.15	1	477	0.21%
2020/07/14	1	25.25	5	25.35	25.25	-4	486	-0.82%
2020/07/09	1	26.10	0	0.00	25.65	1	482	0.21%
2020/07/06	2	25.63	2	26.30	26.20	0	461	0.00%
2020/07/02	0	0.00	2	24.80	25.15	-2	416	-0.48%
2020/06/19	2	23.90	0	0.00	24.00	2	414	0.48%
2020/06/12	0	0.00	1	23.00	23.00	-1	489	-0.20%
2020/06/04	5	24.00	0	0.00	24.05	5	554	0.90%
2020/06/02	12	23.50	0	0.00	23.50	12	548	2.19%
2020/04/28	2	21.70	0	0.00	21.75	2	410	0.49%
2020/04/20	0	0.00	50	21.56	22.10	-50	399	-12.50%
2020/04/17	10	21.70	0	0.00	21.70	10	392	2.55%
2020/04/16	20	21.26	0	0.00	21.35	20	389	5.14%
2020/04/15	20	21.06	0	0.00	21.00	20	385	5.19%
2020/03/26	0	0.00	10	18.66	18.85	-10	399	-2.50%
2020/03/25	5	19.30	0	0.00	19.15	5	396	1.26%
2020/03/24	5	18.46	0	0.00	18.50	5	390	1.28%
2020/03/18	5	17.35	5	17.75	17.15	0	348	0.00%
2020/03/09	0	0.00	25	24.26	24.15	-25	298	-8.38%
2020/01/31	0	0.00	9	26.90	27.15	-9	285	-3.16%
2020/01/16	3	29.72	0	0.00	29.80	3	291	1.03%
2020/01/02	5	30.74	0	0.00	30.85	5	289	1.73%
2019/12/31	1	30.50	0	0.00	30.50	1	289	0.35%
2019/12/25	1	29.70	0	0.00	29.95	1	268	0.37%
2019/12/24	5	29.84	0	0.00	29.80	5	273	1.83%
2019/12/16	0	0.00	1	29.65	29.90	-1	320	-0.31%
2019/12/13	2	29.68	0	0.00	29.65	2	323	0.62%
2019/12/12	4	29.88	0	0.00	29.85	4	325	1.23%
2019/12/11	9	30.38	0	0.00	30.05	9	316	2.84%
2019/12/10	5	30.72	0	0.00	30.70	5	318	1.57%
2019/12/09	4	30.81	0	0.00	30.80	4	317	1.26%
2019/12/06	2	31.10	1	31.05	30.90	1	321	0.31%
2019/09/26	0	0.00	11	33.05	32.45	-11	601	-1.83%
2019/09/25	0	0.00	15	33.10	33.00	-15	605	-2.48%
2019/09/23	6	33.79	0	0.00	33.80	6	611	0.98%
2019/09/20	13	35.13	2	34.88	34.25	11	609	1.81%
2019/09/05	0	0.00	3	33.90	33.75	-3	569	-0.53%
2019/08/29	0	0.00	2	33.98	33.90	-2	492	-0.41%
2019/08/28	0	0.00	2	33.15	33.15	-2	478	-0.42%
2019/08/27	1	33.05	1	33.15	32.40	0	471	0.00%
2019/08/26	11	31.85	0	0.00	31.30	11	463	2.37%
2019/08/22	3	32.70	0	0.00	32.70	3	463	0.65%
2019/08/21	2	32.90	0	0.00	32.30	2	443	0.45%
2019/08/20	0	0.00	4	32.14	32.20	-4	429	-0.93%
2019/08/19	1	29.85	0	0.00	29.80	1	414	0.24%
2019/08/05	0	0.00	2	30.85	30.35	-2	480	-0.42%
2019/08/02	0	0.00	3	31.25	31.00	-3	506	-0.59%
2019/07/30	0	0.00	9	33.29	33.35	-9	645	-1.39%
2019/07/25	2	34.60	0	0.00	34.60	2	799	0.25%
2019/07/23	5	34.35	0	0.00	33.90	5	954	0.52%
2019/07/19	2	33.43	1	33.50	33.45	1	1,052	0.10%
2019/07/18	0	0.00	1	33.40	33.30	-1	1,139	-0.09%
2019/07/15	1	34.05	0	0.00	34.20	1	1,227	0.08%
2019/07/12	0	0.00	1	35.20	35.20	-1	1,251	-0.08%
2019/07/04	3	35.10	0	0.00	35.00	3	1,364	0.22%
2019/07/01	2	34.90	0	0.00	35.55	2	1,459	0.14%
2019/06/26	7	33.75	4	33.65	33.80	3	1,784	0.17%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,095	-0.05%
2019/06/20	0	0.00	1	34.50	34.75	-1	2,174	-0.05%
2019/06/18	0	0.00	4	34.11	33.70	-4	2,304	-0.17%
2019/06/14	0	0.00	1	33.95	33.75	-1	2,521	-0.04%
2019/06/12	0	0.00	3	33.90	34.00	-3	2,620	-0.11%
2019/06/06	7	33.46	0	0.00	32.70	7	2,943	0.24%
2019/06/04	0	0.00	1	34.25	33.75	-1	3,048	-0.03%
2019/05/31	1	35.40	0	0.00	35.40	1	3,109	0.03%
2019/05/30	0	0.00	15	35.39	35.35	-15	3,125	-0.48%
2019/05/29	15	35.07	1	34.90	35.30	14	3,182	0.44%
2019/05/24	0	0.00	1	34.60	34.50	-1	3,263	-0.03%
2019/05/15	0	0.00	3	37.18	37.15	-3	3,628	-0.08%
2019/05/14	1	36.20	0	0.00	36.50	1	3,676	0.03%
2019/05/13	2	36.25	5	36.15	36.15	-3	3,682	-0.08%
2019/05/10	4	36.74	1	36.05	36.35	3	3,680	0.08%
2019/05/08	1	39.55	1	39.45	39.40	0	3,640	0.00%
2019/05/07	4	41.29	2	41.40	41.20	2	3,616	0.06%
2019/05/06	2	42.63	5	43.21	42.35	-3	3,581	-0.08%
2019/05/03	4	44.10	6	44.33	44.10	-2	3,558	-0.06%
2019/05/02	10	43.65	2	44.05	43.90	8	3,529	0.23%
2019/04/30	3	42.65	0	0.00	43.20	3	3,438	0.09%
2019/04/29	3	41.60	2	41.70	42.05	1	3,406	0.03%
2019/04/26	0	0.00	20	42.84	43.10	-20	3,381	-0.59%
2019/04/25	12	42.99	2	43.10	43.20	10	3,344	0.30%
2019/04/24	1	42.30	0	0.00	42.55	1	3,324	0.03%
2019/04/23	8	41.83	19	41.89	41.70	-11	3,243	-0.34%
2019/04/22	12	41.32	5	41.40	41.40	7	3,198	0.22%
2019/04/19	1	42.05	1	42.05	42.25	0	3,169	0.00%
2019/04/18	10	42.65	0	0.00	41.80	10	3,157	0.32%
2019/04/17	2	43.95	0	0.00	44.00	2	3,145	0.06%
2019/04/16	1	43.00	0	0.00	43.30	1	3,112	0.03%
2019/04/15	6	43.43	1	43.75	43.20	5	3,107	0.16%
2019/04/11	7	43.72	4	43.80	42.60	3	3,091	0.10%
2019/04/10	7	43.69	0	0.00	43.40	7	3,064	0.23%
2019/04/08	11	45.13	0	0.00	44.70	11	3,021	0.36%
2019/04/03	0	0.00	2	46.55	45.80	-2	3,006	-0.07%
2019/04/02	0	0.00	2	45.80	45.60	-2	2,963	-0.07%
2019/04/01	5	44.97	1	45.60	45.60	4	2,929	0.14%
2019/03/29	6	46.00	1	47.10	45.70	5	2,867	0.17%
2019/03/28	0	0.00	5	46.10	46.30	-5	2,638	-0.19%
2019/03/27	5	45.55	0	0.00	46.30	5	2,561	0.20%
2019/03/26	1	46.10	0	0.00	46.40	1	2,436	0.04%
2019/03/25	1	45.45	1	45.30	45.60	0	2,349	0.00%
2019/03/22	0	0.00	1	46.00	46.35	-1	2,268	-0.04%
2019/03/21	2	45.25	1	45.45	45.40	1	2,196	0.05%
2019/03/20	0	0.00	9	44.69	45.80	-9	2,204	-0.41%
2019/03/19	3	43.87	3	44.42	44.40	0	2,084	0.00%
2019/03/18	0	0.00	5	43.82	42.90	-5	2,016	-0.25%
2019/03/15	0	0.00	4	42.88	43.30	-4	1,975	-0.20%
2019/03/14	5	41.86	0	0.00	41.80	5	1,963	0.25%
2019/03/13	5	43.40	5	44.31	42.25	0	2,004	0.00%
2019/03/12	2	41.75	0	0.00	42.00	2	1,918	0.10%
2019/03/11	35	41.72	38	41.79	42.00	-3	2,057	-0.15%
2019/03/08	1	41.00	14	40.68	41.00	-13	2,023	-0.64%
2019/03/07	7	40.26	2	40.68	39.75	5	2,032	0.25%
2019/03/05	1	39.70	0	0.00	39.70	1	2,024	0.05%
2019/03/04	0	0.00	3	39.17	39.80	-3	2,029	-0.15%
2019/02/27	4	38.08	1	38.10	38.10	3	1,973	0.15%
2019/02/26	3	38.95	3	38.80	38.65	0	1,957	0.00%
2019/02/25	2	39.30	2	38.70	38.80	0	1,991	0.00%
2019/02/22	1	39.95	1	40.20	39.60	0	1,960	0.00%
2019/02/21	2	41.55	2	41.40	40.50	0	1,948	0.00%
2019/02/20	0	0.00	30	40.31	40.80	-30	1,904	-1.58%
2019/02/18	4	40.66	0	0.00	40.85	4	1,842	0.22%
2019/02/15	3	40.22	15	40.63	40.70	-12	1,742	-0.69%
2019/02/14	2	38.88	0	0.00	38.95	2	1,622	0.12%
2019/02/13	2	38.70	5	38.76	39.00	-3	1,615	-0.19%
2019/02/12	4	37.91	0	0.00	37.60	4	1,574	0.25%
2019/02/11	12	37.43	1	37.70	37.80	11	1,584	0.69%
2019/01/30	0	0.00	3	37.48	37.00	-3	1,589	-0.19%
2019/01/29	6	37.28	5	37.11	37.05	1	1,632	0.06%
2019/01/28	2	37.23	3	37.55	37.65	-1	1,744	-0.06%
2019/01/25	3	37.27	3	37.20	37.15	0	1,752	0.00%
2019/01/24	12	36.60	0	0.00	37.30	12	1,784	0.67%
2019/01/23	0	0.00	1	36.65	36.50	-1	1,852	-0.05%
2019/01/22	1	36.60	0	0.00	36.25	1	1,923	0.05%
2019/01/21	1	37.00	0	0.00	37.05	1	1,924	0.05%
2019/01/18	0	0.00	1	37.00	36.70	-1	1,929	-0.05%
2019/01/17	2	36.60	0	0.00	36.35	2	1,939	0.10%
2019/01/16	10	36.80	3	36.92	36.85	7	1,961	0.36%
2019/01/15	0	0.00	1	35.80	36.30	-1	1,962	-0.05%
2019/01/14	0	0.00	1	35.45	35.60	-1	2,001	-0.05%
2019/01/11	0	0.00	1	35.30	35.30	-1	2,005	-0.05%
2019/01/10	0	0.00	1	36.15	35.45	-1	2,004	-0.05%
2019/01/07	3	35.23	0	0.00	35.40	3	1,989	0.15%
2018/12/27	1	35.30	4	36.30	35.30	-3	2,037	-0.15%
2018/12/26	5	36.37	2	37.00	35.00	3	2,044	0.15%
2018/12/25	1	34.55	0	0.00	35.60	1	2,023	0.05%
2018/12/22	1	34.10	3	34.25	34.30	-2	2,041	-0.10%
2018/12/21	3	33.60	0	0.00	34.15	3	2,059	0.15%
2018/12/18	3	35.15	1	34.85	34.80	2	2,096	0.10%
2018/12/13	1	37.20	0	0.00	36.40	1	2,086	0.05%
2018/12/12	3	35.80	0	0.00	36.00	3	2,028	0.15%
2018/12/11	1	35.70	0	0.00	35.60	1	2,024	0.05%
2018/12/10	0	0.00	2	35.55	35.30	-2	2,034	-0.10%
2018/12/07	5	36.69	3	36.73	36.70	2	2,046	0.10%
2018/12/06	6	36.83	2	37.15	36.45	4	2,040	0.20%
2018/12/05	9	41.81	5	40.80	40.50	4	1,942	0.21%
2018/12/04	5	40.00	13	40.87	42.80	-8	1,848	-0.43%
2018/12/03	3	38.77	8	39.03	38.95	-5	1,788	-0.28%
2018/11/30	10	38.58	9	38.74	38.45	1	1,823	0.05%
2018/11/29	11	38.13	11	38.05	38.90	0	1,797	0.00%
2018/11/28	1	37.35	0	0.00	37.20	1	1,756	0.06%
2018/11/27	0	0.00	3	36.97	37.20	-3	1,768	-0.17%
2018/11/26	3	36.30	0	0.00	36.25	3	1,792	0.17%
2018/11/22	1	37.70	1	37.55	36.75	0	1,840	0.00%
2018/11/21	0	0.00	2	36.90	37.05	-2	1,803	-0.11%
2018/11/20	0	0.00	2	36.60	36.70	-2	1,814	-0.11%
2018/11/19	4	37.05	4	36.59	37.20	0	1,885	0.00%
2018/11/16	6	35.98	25	35.97	35.90	-19	1,896	-1.00%
2018/11/15	8	35.83	8	35.91	36.00	0	1,893	0.00%
2018/11/14	5	35.44	12	35.44	35.65	-7	1,896	-0.37%
2018/11/13	19	35.05	15	34.92	35.25	4	1,899	0.21%
2018/11/12	3	35.88	3	35.92	35.80	0	1,919	0.00%
2018/11/09	3	34.63	3	35.02	35.85	0	1,929	0.00%
2018/11/08	16	36.17	9	36.43	35.50	7	1,930	0.36%
2018/11/07	10	35.90	0	0.00	36.00	10	1,911	0.52%
2018/11/06	15	36.12	12	36.32	35.30	3	1,935	0.16%
2018/11/05	9	40.28	19	39.48	39.10	-10	1,941	-0.52%
2018/11/02	11	38.76	16	38.96	38.50	-5	1,907	-0.26%
2018/11/01	29	38.70	19	38.74	38.70	10	1,893	0.53%
2018/10/31	18	38.27	10	38.44	38.50	8	1,870	0.43%
2018/10/30	4	37.14	15	37.48	36.50	-11	1,914	-0.57%
2018/10/29	2	35.13	2	35.73	35.80	0	1,976	0.00%
2018/10/26	18	36.74	13	36.99	35.60	5	2,004	0.25%
2018/10/25	12	36.58	9	37.11	36.75	3	2,052	0.15%
2018/10/24	4	35.53	11	36.01	35.70	-7	2,101	-0.33%
2018/10/23	5	35.09	1	35.25	34.90	4	2,141	0.19%
2018/10/22	2	34.60	0	0.00	35.25	2	2,134	0.09%
2018/10/19	5	31.45	5	31.79	32.05	0	2,195	0.00%
2018/10/18	4	32.65	14	32.67	32.50	-10	2,210	-0.45%
2018/10/17	7	32.68	4	33.00	32.60	3	2,215	0.14%
2018/10/16	1	32.80	0	0.00	32.80	1	2,218	0.05%
2018/10/15	6	32.80	4	32.91	32.95	2	2,237	0.09%
2018/10/12	7	32.09	7	32.11	32.55	0	2,236	0.00%
2018/10/11	6	31.80	6	31.98	31.80	0	2,244	0.00%
2018/10/09	1	35.50	1	35.65	35.30	0	2,273	0.00%
2018/10/05	7	35.84	7	36.46	36.50	0	2,380	0.00%
2018/10/04	2	37.53	3	37.80	37.70	-1	2,593	-0.04%
2018/10/03	8	37.09	8	37.01	36.80	0	2,661	0.00%
2018/10/02	9	38.09	6	38.33	37.55	3	2,652	0.11%
2018/10/01	0	0.00	3	38.25	38.10	-3	2,628	-0.11%
2018/09/28	0	0.00	12	38.36	37.50	-12	2,620	-0.46%
2018/09/27	2	38.05	4	38.10	38.15	-2	2,608	-0.08%
2018/09/26	3	36.88	4	36.90	36.75	-1	2,561	-0.04%
2018/09/25	1	36.40	0	0.00	36.35	1	2,556	0.04%
2018/09/20	0	0.00	1	36.05	36.05	-1	2,545	-0.04%
2018/09/19	0	0.00	5	36.45	35.95	-5	2,543	-0.20%
2018/09/18	1	35.60	0	0.00	35.85	1	2,541	0.04%
2018/09/17	3	36.35	0	0.00	36.25	3	2,538	0.12%
2018/09/14	2	37.15	13	37.00	37.25	-11	2,535	-0.43%
2018/09/13	8	36.11	0	0.00	36.35	8	2,516	0.32%
2018/09/12	1	35.90	0	0.00	35.10	1	2,491	0.04%
2018/09/11	5	36.20	5	36.35	36.30	0	2,483	0.00%
2018/09/10	12	36.83	0	0.00	35.90	12	2,532	0.47%
2018/09/07	24	39.24	9	38.61	38.00	15	2,561	0.59%
2018/09/06	2	39.20	10	39.26	39.20	-8	2,441	-0.33%
2018/09/05	10	38.79	8	38.84	38.55	2	2,402	0.08%
2018/09/04	3	37.93	4	37.81	37.95	-1	2,374	-0.04%
2018/09/03	14	37.59	8	37.54	37.10	6	2,365	0.25%
2018/08/31	4	39.28	3	39.53	38.75	1	2,353	0.04%
2018/08/30	16	38.60	20	38.76	38.90	-4	2,315	-0.17%
2018/08/29	7	37.83	0	0.00	37.90	7	2,276	0.31%
2018/08/28	3	38.08	2	38.20	37.60	1	2,282	0.04%
2018/08/27	5	37.22	5	37.47	37.55	0	2,271	0.00%
2018/08/24	11	37.98	3	38.50	37.25	8	2,257	0.35%
2018/08/23	1	37.30	9	37.03	37.30	-8	2,182	-0.37%
2018/08/22	9	36.54	1	36.65	36.30	8	2,160	0.37%
2018/08/20	3	37.17	1	37.15	37.20	2	2,252	0.09%
2018/08/17	2	37.10	4	37.68	37.00	-2	2,261	-0.09%
2018/08/15	1	36.55	6	36.05	36.05	-5	2,221	-0.23%
2018/08/14	0	0.00	5	35.80	36.75	-5	2,224	-0.22%
2018/08/13	7	36.59	4	35.84	35.60	3	2,215	0.14%
2018/08/10	60	39.16	1	38.95	38.50	59	2,175	2.71%
2018/08/09	0	0.00	13	39.78	40.35	-13	2,099	-0.62%
2018/08/08	8	39.17	14	39.39	39.00	-6	2,022	-0.30%
2018/08/07	5	39.12	9	39.19	39.25	-4	1,992	-0.20%
2018/08/06	23	39.81	8	39.89	39.55	15	1,971	0.76%
2018/08/03	6	39.03	4	39.35	40.00	2	1,853	0.11%
2018/08/02	3	38.75	0	0.00	38.30	3	1,718	0.17%
2018/08/01	2	39.75	1	39.15	39.30	1	1,676	0.06%
2018/07/31	6	38.17	19	38.77	39.00	-13	1,586	-0.82%
2018/07/30	13	38.38	0	0.00	37.55	13	1,460	0.89%
2018/07/27	0	0.00	1	38.45	38.45	-1	1,389	-0.07%
2018/07/26	1	37.55	10	38.23	38.65	-9	1,353	-0.66%
2018/07/23	0	0.00	2	35.65	35.70	-2	1,221	-0.16%
2018/07/19	0	0.00	3	35.90	35.80	-3	1,207	-0.25%
2018/07/18	7	36.31	10	36.11	35.70	-3	1,214	-0.25%
2018/07/17	7	37.49	0	0.00	36.55	7	1,197	0.58%
2018/07/16	13	37.27	14	36.71	37.55	-1	1,147	-0.09%
2018/07/13	2	36.85	0	0.00	36.85	2	1,081	0.18%
2018/07/12	6	36.54	1	37.60	37.60	5	1,021	0.49%
2018/07/06	0	0.00	1	32.15	32.35	-1	709	-0.14%
2018/07/05	2	32.65	0	0.00	32.80	2	710	0.28%
2018/06/28	0	0.00	1	34.30	33.70	-1	769	-0.13%
2018/06/25	6	35.70	5	35.70	35.05	1	770	0.13%
2018/06/20	0	0.00	1	36.00	36.05	-1	764	-0.13%
2018/06/19	0	0.00	1	37.95	36.90	-1	750	-0.13%
2018/06/15	5	36.09	8	36.58	36.30	-3	691	-0.43%
2018/06/08	0	0.00	7	35.59	35.45	-7	593	-1.18%
2018/06/07	6	36.00	2	35.53	35.25	4	590	0.68%
2018/06/06	0	0.00	20	35.50	35.00	-20	580	-3.45%
2018/06/05	20	35.10	3	34.80	34.50	17	563	3.02%
2018/06/04	1	34.95	0	0.00	34.50	1	552	0.18%
2018/05/31	1	34.70	3	34.33	34.10	-2	566	-0.35%
2018/05/30	0	0.00	5	34.30	34.10	-5	566	-0.88%
2018/05/29	11	35.94	2	36.18	35.30	9	563	1.60%
2018/05/28	0	0.00	1	34.90	34.90	-1	481	-0.21%
2018/05/16	3	30.90	2	30.90	30.70	1	499	0.20%
2018/05/15	1	29.50	2	29.73	29.60	-1	513	-0.19%
2018/05/14	3	29.45	2	29.70	29.45	1	565	0.18%
2018/05/11	2	29.45	1	29.55	29.40	1	587	0.17%
2018/05/10	1	29.55	1	29.80	29.55	0	611	0.00%
2018/05/08	1	29.60	0	0.00	29.50	1	910	0.11%
2018/05/07	0	0.00	1	29.70	29.40	-1	1,089	-0.09%
2018/04/26	1	29.00	1	29.60	28.50	0	1,248	0.00%
2018/04/25	1	29.15	1	29.50	29.30	0	1,251	0.00%
2018/04/24	2	29.25	1	29.60	28.85	1	1,248	0.08%
2018/04/19	9	31.67	9	31.60	31.75	0	1,308	0.00%
2018/04/18	0	0.00	1	31.70	31.60	-1	1,317	-0.08%
2018/04/17	1	32.05	0	0.00	31.20	1	1,326	0.08%
2018/04/13	1	32.60	8	32.78	32.25	-7	1,341	-0.52%
2018/04/12	8	32.23	0	0.00	32.10	8	1,354	0.59%
2018/04/09	0	0.00	1	33.60	33.50	-1	1,404	-0.07%
2018/04/02	0	0.00	10	34.97	35.20	-10	1,408	-0.71%
2018/03/31	0	0.00	4	34.58	34.55	-4	1,401	-0.29%
2018/03/29	8	33.27	8	33.37	33.15	0	1,410	0.00%
2018/03/28	5	33.81	4	33.68	33.90	1	1,429	0.07%
2018/03/27	12	34.38	0	0.00	34.30	12	1,459	0.82%
2018/03/20	2	34.85	0	0.00	34.75	2	1,564	0.13%
2018/03/16	5	35.80	5	35.90	35.65	0	1,638	0.00%
2018/03/15	2	35.50	2	35.60	35.50	0	1,652	0.00%
2018/03/08	0	0.00	1	35.50	35.20	-1	1,796	-0.06%
2018/03/05	1	36.05	0	0.00	36.00	1	1,850	0.05%
2018/03/02	6	36.63	15	36.55	36.50	-9	1,890	-0.48%
2018/02/27	0	0.00	15	37.71	37.55	-15	2,011	-0.75%
2018/02/26	30	37.63	33	37.80	37.55	-3	2,168	-0.14%
2018/02/23	21	37.64	11	37.77	37.30	10	2,411	0.41%
2018/02/22	1	37.60	0	0.00	37.30	1	2,431	0.04%
2018/02/21	38	37.48	18	37.57	37.80	20	2,473	0.81%
2018/02/12	8	35.14	68	35.21	35.60	-60	2,482	-2.42%
2018/02/09	14	34.37	11	34.65	35.30	3	2,517	0.12%
2018/02/08	1	36.90	0	0.00	36.90	1	2,614	0.04%
2018/02/07	14	37.65	6	37.92	37.50	8	2,697	0.30%
2018/02/06	92	37.07	90	36.54	36.30	2	2,700	0.07%
2018/02/05	10	38.50	78	38.94	39.20	-68	2,678	-2.54%
2018/02/02	39	39.88	32	39.93	39.90	7	2,688	0.26%
2018/02/01	27	40.42	7	40.70	39.90	20	2,693	0.74%
2018/01/31	114	42.02	29	42.82	41.00	85	2,677	3.17%	大買/
2018/01/30	25	42.01	17	41.91	41.90	8	2,455	0.33%
2018/01/29	2	40.05	12	40.28	40.50	-10	2,324	-0.43%
2018/01/26	0	0.00	7	38.84	38.55	-7	2,306	-0.30%
2018/01/25	9	38.61	3	38.75	38.10	6	2,327	0.26%
2018/01/24	1	38.70	0	0.00	38.85	1	2,349	0.04%
2018/01/23	0	0.00	4	38.84	38.45	-4	2,371	-0.17%
2018/01/22	3	37.77	3	38.18	38.10	0	2,403	0.00%
2018/01/19	1	37.15	90	37.35	37.15	-89	2,634	-3.38%
2018/01/18	21	37.73	0	0.00	37.45	21	2,693	0.78%
2018/01/17	14	37.79	0	0.00	37.70	14	2,897	0.48%
2018/01/16	63	38.67	33	39.05	38.35	30	3,054	0.98%
2018/01/15	3	37.20	2	37.20	37.95	1	3,009	0.03%
2018/01/11	2	37.00	0	0.00	36.85	2	3,007	0.07%
2018/01/10	2	37.53	32.2	37.65	37.35	-30.2	3,015	-1.00%
2018/01/09	30	37.30	1	37.20	37.00	29	3,024	0.96%
2018/01/08	10	37.90	20	37.60	37.60	-10	3,058	-0.33%
2018/01/05	26	37.98	13	38.15	37.90	13	3,079	0.42%
2018/01/04	1	39.90	1	39.70	39.90	0	3,121	0.00%
2018/01/02	5	38.35	107	38.55	38.70	-102	3,160	-3.23%	大賣/鉅額交易