晶宏 (3141)-華南永昌-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
85.2
漲跌
▼1.6
漲幅
-1.84%
成交量
706張
產業
上櫃半導體類股▼2.59%
548人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	85.97	17	86.78	86.80	-14	619	-2.26%
2024/04/23	1	83.00	2	84.15	83.80	-1	603	-0.17%
2024/04/17	3	83.90	6	83.45	82.80	-3	571	-0.52%
2024/04/16	9	83.06	2	83.00	82.20	7	559	1.25%
2024/04/15	1	81.10	1	80.50	80.20	0	530	0.00%
2024/04/12	8	81.45	0	0.00	82.50	8	526	1.52%
2024/04/11	1	78.40	0	0.00	78.20	1	513	0.19%
2024/04/10	0	0.00	1	79.30	79.50	-1	514	-0.19%
2024/04/09	1	78.30	0	0.00	78.40	1	514	0.19%
2024/04/08	0	0.00	2	79.60	77.70	-2	515	-0.39%
2024/04/03	2	78.30	0	0.00	78.20	2	514	0.39%
2024/04/02	0	0.00	0	78.80	78.50	0	525	0.00%
2024/03/28	0	0.00	2	78.10	78.00	-2	660	-0.30%
2024/03/27	1.1	78.00	1	77.90	78.30	0.1	711	0.01%
2024/03/25	0	0.00	0	79.40	78.00	0	700	0.00%
2024/03/22	1	77.20	0	0.00	78.90	1	698	0.14%
2024/03/21	0	0.00	1	77.20	78.40	-1	695	-0.14%
2024/03/20	1	76.70	0	0.00	75.70	1	692	0.14%
2024/03/15	5	77.50	1	77.90	77.50	4	708	0.56%
2024/03/14	0.1	78.90	0	79.20	79.50	0.1	719	0.01%
2024/03/13	14	79.14	0	0.00	78.60	14	732	1.91%
2024/03/12	0	0.00	1	82.70	82.20	-1	735	-0.14%
2024/03/11	1.1	81.41	0	0.00	81.30	1.1	762	0.14%
2024/03/08	6	84.33	0	0.00	82.60	6	764	0.79%
2024/03/07	10	86.00	5	86.98	85.80	5	769	0.65%
2024/03/06	7	89.00	0	0.00	87.80	7	777	0.90%
2024/03/05	3	89.00	1	89.50	89.00	2	809	0.25%
2024/02/29	0	0.00	2	90.65	90.80	-2	821	-0.24%
2024/02/27	0	0.00	8	89.75	88.10	-8	839	-0.95%
2024/02/26	1	88.70	0	0.00	88.70	1	918	0.11%
2024/02/23	2	89.70	0	0.00	89.70	2	933	0.21%
2024/02/21	0	0.00	1	92.60	92.00	-1	952	-0.11%
2024/02/20	2	92.00	0	0.00	92.20	2	974	0.21%
2024/02/05	3	88.93	0	0.00	88.90	3	1,028	0.29%
2024/01/31	0	91.90	0	0.00	91.40	0	1,086	0.00%
2024/01/26	8	93.80	2	94.70	91.90	6	1,093	0.55%
2024/01/25	0	0.00	2	92.25	91.00	-2	1,067	-0.19%
2024/01/23	0	93.50	0	0.00	93.10	0	1,086	0.00%
2024/01/22	0	0.00	3	91.70	91.80	-3	1,088	-0.28%
2024/01/19	2	90.60	0	0.00	90.50	2	1,088	0.18%
2024/01/18	1	90.40	0	0.00	90.40	1	1,087	0.09%
2024/01/17	1	90.50	0	0.00	90.30	1	1,093	0.09%
2024/01/15	0	0.00	1	93.60	93.10	-1	1,083	-0.09%
2024/01/11	1	95.00	0	0.00	94.50	1	1,075	0.09%
2024/01/09	1	94.70	0	0.00	94.30	1	1,073	0.09%
2024/01/08	10	96.00	2	97.50	95.50	8	1,069	0.75%
2024/01/05	4	96.38	0	0.00	96.00	4	1,067	0.37%
2024/01/04	0	0.00	1	98.80	97.60	-1	1,059	-0.09%
2024/01/03	12	97.50	2.4	98.13	97.30	9.6	1,065	0.90%
2024/01/02	1	99.20	0	0.00	99.00	1	1,063	0.09%
2023/12/27	0	0.00	20	102.50	103.00	-20	1,057	-1.89%
2023/12/25	4	105.50	3	102.83	102.50	1	1,018	0.10%
2023/12/22	1	99.00	27.1	101.30	101.50	-26.1	919	-2.84%
2023/12/21	1	95.90	0	0.00	96.20	1	867	0.12%
2023/12/19	0.1	95.68	0	0.00	96.50	0.1	870	0.01%
2023/12/18	1	97.00	0	0.00	96.60	1	870	0.11%
2023/12/15	1	99.00	1	98.00	96.90	0	871	0.00%
2023/12/14	0	0.00	0.1	100.12	98.20	-0.1	868	-0.01%
2023/12/12	21	97.96	0	0.00	96.80	21	847	2.48%
2023/12/11	1	98.80	7	99.90	98.60	-6	841	-0.71%
2023/12/07	0	0.00	1	102.50	100.50	-1	811	-0.12%
2023/12/06	2	102.50	16	104.13	104.00	-14	800	-1.75%
2023/12/04	10	103.05	21	102.98	103.00	-11	764	-1.44%
2023/12/01	0	0.00	1	101.00	100.00	-1	743	-0.13%
2023/11/30	5	102.40	16	102.81	101.50	-11	744	-1.48%
2023/11/29	2	99.00	1	98.60	98.60	1	712	0.14%
2023/11/28	1	98.40	0	0.00	98.60	1	709	0.14%
2023/11/27	0	98.00	2	97.85	97.30	-2	712	-0.28%
2023/11/24	23.1	97.44	1.1	99.38	96.70	22	713	3.08%
2023/11/22	1	100.00	2	100.25	100.00	-1	607	-0.16%
2023/11/20	1	100.50	3	99.93	99.80	-2	589	-0.34%
2023/11/17	7	99.27	7	100.67	99.20	0	579	0.00%
2023/11/15	1	101.00	1	99.90	99.60	0	542	0.00%
2023/11/14	1	99.80	1	98.90	98.60	0	525	0.00%
2023/11/13	1	97.70	1	97.40	96.80	0	504	0.00%
2023/11/10	1	96.40	16	98.01	96.40	-15	506	-2.96%
2023/11/09	34.2	96.17	28	97.30	97.80	6.1	489	1.25%
2023/11/08	4	94.33	0	0.00	94.70	4	469	0.85%
2023/11/07	0	0.00	20	92.30	92.40	-20	471	-4.24%
2023/11/06	0	0.00	2	93.00	93.20	-2	490	-0.41%
2023/11/03	0	0.00	1	92.00	91.80	-1	489	-0.20%
2023/11/02	1	91.50	0	0.00	91.50	1	504	0.20%
2023/11/01	1	91.50	3	90.33	91.50	-2	513	-0.39%
2023/10/31	2	88.10	2	90.50	87.50	0	503	0.00%
2023/10/30	0	0.00	1	89.20	89.20	-1	518	-0.19%
2023/10/27	1	86.80	0	0.00	85.70	1	525	0.19%
2023/10/20	1	87.30	0	0.00	88.00	1	626	0.16%
2023/10/11	6	87.22	3	87.83	87.10	3	1,046	0.29%
2023/10/06	1	90.00	0	0.00	90.70	1	1,059	0.09%
2023/10/05	2	91.30	0	0.00	90.70	2	1,078	0.19%
2023/10/03	4	91.30	3	91.60	90.90	1	1,200	0.08%
2023/09/27	0	0.00	1	89.20	88.70	-1	1,242	-0.08%
2023/09/21	2	89.45	0	0.00	89.00	2	1,305	0.15%
2023/09/19	1.1	93.59	0	0.00	92.80	1.1	1,324	0.08%
2023/09/18	1	95.00	5	95.50	94.60	-4	1,357	-0.29%
2023/09/15	1	94.60	10	96.00	95.90	-9	1,360	-0.66%
2023/09/13	14	93.44	0	0.00	93.10	14	1,373	1.02%
2023/09/11	0	0.00	0	92.30	92.30	0	1,411	0.00%
2023/09/08	0	0.00	1	93.40	93.40	-1	1,471	-0.07%
2023/09/07	0	0.00	2	93.70	94.40	-2	1,573	-0.13%
2023/09/06	0	0.00	1	93.80	93.60	-1	1,580	-0.06%
2023/09/05	1.1	95.67	0	0.00	94.80	1.1	1,599	0.07%
2023/09/04	0	0.00	1	92.80	93.50	-1	1,605	-0.06%
2023/09/01	2.1	91.80	2	91.90	91.80	0.1	1,613	0.00%
2023/08/31	2.1	91.30	1	90.80	91.00	1.1	1,643	0.07%
2023/08/30	0	0.00	2	90.35	89.80	-2	1,648	-0.12%
2023/08/23	1	85.80	1	85.80	85.80	0	1,689	0.00%
2023/08/21	1	88.30	0	0.00	88.00	1	1,723	0.06%
2023/08/18	1	88.80	0	0.00	89.40	1	1,740	0.06%
2023/08/16	0	0.00	1	88.80	88.10	-1	1,768	-0.06%
2023/08/15	0	0.00	1	86.30	86.90	-1	1,770	-0.06%
2023/08/14	0	0.00	2	84.10	84.10	-2	1,788	-0.11%
2023/08/11	2	87.55	2	88.75	87.00	0	1,795	0.00%
2023/08/10	8	89.61	1	88.20	88.50	7	1,791	0.39%
2023/08/09	0	0.00	1	95.30	94.30	-1	1,787	-0.06%
2023/08/08	15	96.89	1	96.20	96.00	14	1,783	0.78%
2023/08/07	6	99.70	10	99.45	99.40	-4	1,783	-0.22%
2023/08/02	0.1	101.50	0	0.00	101.50	0.1	1,798	0.01%
2023/07/31	6	103.75	2	104.75	103.00	4	1,825	0.22%
2023/07/28	0	0.00	2	106.00	106.00	-2	1,845	-0.11%
2023/07/27	1	106.00	9	105.67	105.50	-8	1,896	-0.42%
2023/07/26	4.1	101.75	0	0.00	102.00	4.1	1,995	0.20%
2023/07/25	7.1	102.16	1	102.50	103.50	6.1	2,001	0.30%
2023/07/24	4.1	103.01	1	105.50	101.50	3.1	1,997	0.16%
2023/07/21	6.1	108.33	0	0.00	107.50	6.1	1,970	0.31%
2023/07/20	34	112.00	47	112.47	111.50	-13	1,948	-0.67%
2023/07/19	23	107.41	18	111.08	106.00	5	1,806	0.28%
2023/07/18	2	104.00	0	0.00	105.00	2	1,720	0.12%
2023/07/17	0	0.00	3	104.00	103.50	-3	1,722	-0.17%
2023/07/14	2	105.00	1	106.00	105.00	1	1,715	0.06%
2023/07/13	5	104.50	8	105.06	104.00	-3	1,717	-0.17%
2023/07/12	3	104.83	3	103.00	103.50	0	1,711	0.00%
2023/07/11	8	106.50	14	107.75	106.50	-6	1,731	-0.35%
2023/07/10	14	105.32	3	104.67	105.00	11	1,746	0.63%
2023/07/07	1	98.80	1	99.90	99.50	0	1,704	0.00%
2023/07/06	0	0.00	1	102.50	102.50	-1	1,734	-0.06%
2023/07/04	13.1	102.50	11	102.91	101.50	2.1	1,730	0.12%
2023/06/30	38	102.21	36	101.94	102.00	2	1,722	0.12%
2023/06/27	0	0.00	1	100.50	98.50	-1	1,762	-0.06%
2023/06/26	1	98.90	0	0.00	98.40	1	1,773	0.06%
2023/06/20	1	101.50	0	0.00	102.00	1	1,788	0.06%
2023/06/16	1	104.50	5	104.30	103.50	-4	1,892	-0.21%
2023/06/15	1	105.00	12	106.42	106.00	-11	1,900	-0.58%
2023/06/14	7	105.71	2	106.25	107.00	5	1,908	0.26%
2023/06/13	16	105.52	19	104.50	105.50	-3	1,896	-0.16%
2023/06/12	1	98.10	0	0.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	2	99.05	99.50	-2	1,826	-0.11%
2023/06/08	2	94.30	3	96.70	96.70	-1	1,838	-0.05%
2023/06/06	8	96.35	0	0.00	96.10	8	1,909	0.42%
2023/06/02	0	0.00	1	99.50	99.00	-1	1,936	-0.05%
2023/06/01	5	99.94	0	0.00	98.70	5	2,047	0.24%
2023/05/29	0	0.00	1	102.00	101.50	-1	2,407	-0.04%
2023/05/26	0	0.00	2	100.00	101.00	-2	2,462	-0.08%
2023/05/25	7	99.27	2	99.25	99.00	5	2,495	0.20%
2023/05/24	1	100.50	1	100.50	100.50	0	2,562	0.00%
2023/05/23	1	99.20	1	102.00	103.00	0	2,691	0.00%
2023/05/22	1	98.00	1	98.10	98.60	0	2,763	0.00%
2023/05/19	3	99.07	1	98.30	98.10	2	2,886	0.07%
2023/05/18	2	100.40	2	99.70	99.40	0	3,098	0.00%
2023/05/17	1	99.40	3	99.40	99.90	-2	3,121	-0.06%
2023/05/16	0	0.00	1	97.30	97.10	-1	3,162	-0.03%
2023/05/15	2	96.20	1	96.00	96.10	1	3,191	0.03%
2023/05/11	2	97.90	1	96.10	96.20	1	3,332	0.03%
2023/05/10	1	99.80	6	97.78	98.70	-5	3,381	-0.15%
2023/05/09	4	99.33	0	0.00	98.20	4	3,448	0.12%
2023/05/08	4	103.00	0	0.00	101.50	4	3,512	0.11%
2023/05/04	6	106.08	4	105.13	104.50	2	3,934	0.05%
2023/05/03	3	110.50	3	109.00	107.50	0	4,001	0.00%
2023/05/02	0	0.00	4.1	109.24	109.00	-4.1	4,034	-0.10%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	0	0.00	2	94.30	94.90	-2	3,956	-0.05%
2023/04/26	0	0.00	2	94.75	96.60	-2	3,958	-0.05%
2023/04/25	3	97.20	3	94.73	95.00	0	3,977	0.00%
2023/04/24	0	0.00	5	102.00	102.00	-5	4,003	-0.12%
2023/04/21	2	103.75	0	0.00	102.00	2	4,081	0.05%
2023/04/20	3	104.00	29	104.00	102.50	-26	4,309	-0.60%
2023/04/19	30	106.05	29	107.00	106.50	1	4,461	0.02%
2023/04/18	5	110.40	1	109.00	107.00	4	4,633	0.09%
2023/04/17	1	108.50	2	108.50	109.50	-1	4,636	-0.02%
2023/04/13	0	0.00	1	112.50	109.00	-1	4,620	-0.02%
2023/04/12	1	108.00	3	109.00	109.50	-2	4,557	-0.04%
2023/04/11	1	107.50	2	110.75	109.00	-1	4,550	-0.02%
2023/04/10	0	0.00	1	107.00	106.00	-1	4,514	-0.02%
2023/04/07	0	0.00	1	105.00	105.00	-1	4,510	-0.02%
2023/04/06	30	102.00	30	103.08	104.00	0	4,502	0.00%
2023/03/30	2	107.25	0	0.00	105.00	2	4,493	0.04%
2023/03/29	30	105.15	28	106.09	105.00	2	4,474	0.04%
2023/03/28	81	106.06	56	107.00	105.50	25	4,488	0.56%
2023/03/27	1.1	109.50	1	109.50	108.50	0.1	4,468	0.00%
2023/03/24	1	112.00	0	0.00	111.50	1	4,458	0.02%
2023/03/23	0	0.00	1	109.00	110.00	-1	4,447	-0.02%
2023/03/22	23	111.59	2.1	111.98	110.00	20.9	4,459	0.47%
2023/03/21	0	0.00	7	108.50	112.00	-7	4,412	-0.16%
2023/03/17	2	106.00	0	0.00	104.50	2	4,363	0.05%
2023/03/16	6	105.50	0	0.00	104.00	6	4,356	0.14%
2023/03/15	0	0.00	2	112.25	110.00	-2	4,345	-0.05%
2023/03/14	2	109.75	0	0.00	108.50	2	4,391	0.05%
2023/03/13	0	112.50	1	112.50	110.50	-1	4,414	-0.02%
2023/03/10	2	112.00	0	0.00	114.00	2	4,473	0.04%
2023/03/09	4	119.88	4	118.38	116.50	0	4,517	0.00%
2023/03/08	2	116.50	6	117.08	118.50	-4	4,503	-0.09%
2023/03/07	7	119.07	3	118.83	117.50	4	4,518	0.09%
2023/03/06	10	119.95	2	120.75	118.50	8	4,509	0.18%
2023/03/03	18.1	117.65	8	117.63	119.50	10.1	4,473	0.23%
2023/03/02	3	113.50	8	113.38	111.00	-5	4,264	-0.12%
2023/03/01	1	109.00	3	109.83	112.00	-2	4,229	-0.05%
2023/02/24	13	109.54	0	0.00	108.00	13	4,267	0.30%
2023/02/23	7	111.79	6	112.75	113.00	1	4,232	0.02%
2023/02/22	3	110.83	1	110.00	110.50	2	4,310	0.05%
2023/02/21	7	116.14	9	116.11	115.00	-2	4,389	-0.05%
2023/02/20	9	113.89	34	113.51	113.50	-25	4,343	-0.58%
2023/02/17	12	111.63	7	111.93	113.00	5	4,303	0.12%
2023/02/16	16	109.25	15	110.17	110.50	1	4,227	0.02%
2023/02/15	12	103.46	1	103.00	103.00	11	4,119	0.27%
2023/02/14	6	103.50	8	103.63	102.00	-2	4,194	-0.05%
2023/02/13	0	101.50	0	0.00	100.50	0	4,353	0.00%
2023/02/10	4	103.13	1	101.50	101.00	3	4,460	0.07%
2023/02/09	14	107.21	14	108.32	106.00	0	4,453	0.00%
2023/02/08	4	105.50	1	106.00	105.50	3	4,456	0.07%
2023/02/07	3	105.00	3	105.00	105.00	0	4,452	0.00%
2023/02/06	3	103.67	3	104.17	102.50	0	4,448	0.00%
2023/02/03	14	105.79	3	105.17	104.50	11	4,397	0.25%
2023/02/02	14	98.32	39	102.09	105.00	-25	4,184	-0.60%
2023/02/01	8	96.26	1	98.60	95.50	7	3,998	0.18%
2023/01/31	9	93.38	3	94.67	96.30	6	3,953	0.15%
2023/01/30	5	90.86	1	91.00	91.90	4	3,902	0.10%
2023/01/17	1	90.20	3	90.00	89.00	-2	3,897	-0.05%
2023/01/13	4	89.18	12	89.66	88.20	-8	3,939	-0.20%
2023/01/12	4	90.63	3	89.97	89.60	1	3,947	0.03%
2023/01/11	3	92.60	9	92.64	93.30	-6	3,924	-0.15%
2023/01/10	21	92.60	19	93.16	93.40	2	3,892	0.05%
2023/01/09	38	90.78	22	91.45	89.50	16	3,727	0.43%
2023/01/06	21	85.50	19	85.58	88.60	2	3,600	0.06%
2023/01/05	0	0.00	2	81.40	80.80	-2	3,477	-0.06%
2023/01/04	0	0.00	4	80.77	80.60	-4	3,541	-0.11%
2023/01/03	0	77.00	2	80.20	79.60	-2	3,595	-0.06%
2022/12/30	2	76.90	0	0.00	76.90	2	3,618	0.06%
2022/12/29	1	78.30	0	0.00	78.10	1	3,719	0.03%
2022/12/23	0	79.90	0	0.00	79.90	0	3,919	0.00%
2022/12/22	1	80.30	0	0.00	79.40	1	3,956	0.03%
2022/12/20	1	79.70	3	80.83	79.70	-2	4,087	-0.05%
2022/12/19	0	86.20	0	0.00	85.20	0	4,155	0.00%
2022/12/16	1	86.50	0	0.00	86.20	1	4,207	0.02%
2022/12/15	2	88.70	2	88.80	88.20	0	4,227	0.00%
2022/12/14	3	88.10	3	88.40	88.40	0	4,230	0.00%
2022/12/13	1	86.00	0	0.00	84.90	1	4,248	0.02%
2022/12/09	24	88.15	54	88.34	87.60	-30	4,276	-0.70%
2022/12/08	32	87.78	0	0.00	87.30	32	4,297	0.74%
2022/12/07	2	87.85	0	0.00	86.10	2	4,339	0.05%
2022/12/06	5	90.92	3	90.77	89.80	2	4,352	0.05%
2022/12/05	2	95.45	2	95.60	95.10	0	4,360	0.00%
2022/12/02	43	95.80	48.1	96.30	94.60	-5.1	4,384	-0.12%
2022/12/01	4	93.85	4	93.48	93.30	0	4,410	0.00%
2022/11/30	3	91.10	5	91.78	92.30	-2	4,452	-0.04%
2022/11/29	5	90.60	3	90.63	90.10	2	4,488	0.04%
2022/11/28	3	91.50	0	0.00	91.50	3	4,557	0.07%
2022/11/25	32	92.30	31.1	92.04	91.90	0.9	4,595	0.02%
2022/11/24	3	90.50	7.1	90.62	91.40	-4.1	4,603	-0.09%
2022/11/23	2	89.40	5.1	90.23	89.10	-3.1	4,570	-0.07%
2022/11/22	52	89.60	50	90.51	88.90	2	4,604	0.04%
2022/11/21	4.1	88.99	2	89.35	88.80	2.1	4,610	0.05%
2022/11/18	8.2	91.95	11	89.27	90.00	-2.8	4,713	-0.06%
2022/11/17	2.1	92.23	4	93.73	92.00	-1.9	4,669	-0.04%
2022/11/16	4	88.60	6	89.27	90.30	-2	4,641	-0.04%
2022/11/15	3	86.17	2.1	87.36	88.00	0.9	4,765	0.02%
2022/11/14	3	88.27	3	87.53	87.70	0	5,278	0.00%
2022/11/11	8	89.06	4	90.90	87.00	4	5,577	0.07%
2022/11/10	3	87.63	3	87.70	87.00	0	5,553	0.00%
2022/11/09	8	87.69	11	87.79	89.80	-3	5,557	-0.05%
2022/11/08	14	86.71	9	86.27	83.80	5	5,486	0.09%
2022/11/07	6	81.15	6	80.52	82.20	0	5,470	0.00%
2022/11/04	2	79.20	0	0.00	79.30	2	5,454	0.04%
2022/11/03	1.1	80.80	0	0.00	83.10	1.1	5,415	0.02%
2022/11/02	3	82.43	0	0.00	81.70	3	5,434	0.06%
2022/10/31	6	77.70	7	77.57	77.50	-1	5,530	-0.02%
2022/10/28	1	77.00	2	77.60	76.60	-1	5,665	-0.02%
2022/10/27	4	78.70	9	78.54	78.80	-5	5,736	-0.09%
2022/10/26	3	75.07	0	0.00	73.40	3	5,733	0.05%
2022/10/25	1	78.60	0	0.00	78.00	1	5,770	0.02%
2022/10/24	2	80.25	4	80.95	79.70	-2	5,807	-0.03%
2022/10/21	1	79.70	1	76.80	76.60	0	5,886	0.00%
2022/10/20	9	80.13	8	80.28	79.50	1	5,968	0.02%
2022/10/19	2	82.25	4	81.83	80.50	-2	6,005	-0.03%
2022/10/18	3	82.07	2	82.10	81.50	1	6,011	0.02%
2022/10/17	1	75.90	2.2	79.74	81.50	-1.2	6,078	-0.02%
2022/10/14	1	76.40	3	78.50	78.50	-2	6,127	-0.03%
2022/10/13	1	77.50	1	72.50	72.90	0	6,167	0.00%
2022/10/12	0	78.80	0	0.00	77.00	0	6,154	0.00%
2022/10/11	5	80.08	2	79.10	78.90	3	6,158	0.05%
2022/10/07	2	88.00	0	0.00	87.60	2	6,231	0.03%
2022/10/06	2	87.25	0	0.00	89.90	2	6,277	0.03%
2022/10/05	2	93.30	7	91.69	90.50	-5	6,227	-0.08%
2022/10/04	3	91.60	1	91.50	91.20	2	6,224	0.03%
2022/10/03	0	0.00	1	87.00	90.00	-1	6,259	-0.02%
2022/09/28	1	85.80	1	90.00	85.40	0	6,401	0.00%
2022/09/27	1	90.60	1	91.40	93.30	0	6,397	0.00%
2022/09/26	4.1	92.55	0	0.00	91.40	4.1	6,359	0.06%
2022/09/22	1	104.50	0	0.00	108.00	1	6,413	0.02%
2022/09/21	0	0.00	2	107.75	108.00	-2	6,444	-0.03%
2022/09/20	1	110.00	0	0.00	109.50	1	6,477	0.02%
2022/09/16	0.1	108.00	0	0.00	107.00	0.1	6,552	0.00%
2022/09/15	3	111.67	1	112.00	109.50	2	6,619	0.03%
2022/09/14	1	109.50	1	113.00	113.00	0	6,642	0.00%
2022/09/13	1	110.03	0	0.00	110.00	1	6,639	0.02%
2022/09/12	0	113.50	0	0.00	112.00	0	6,693	0.00%
2022/09/08	1	113.00	1	113.00	113.00	0	6,691	0.00%
2022/09/07	6	109.50	43	109.00	110.00	-37	6,690	-0.55%
2022/09/06	4	116.37	0	0.00	114.00	4	6,643	0.06%
2022/09/05	0	0.00	4	128.25	126.50	-4	6,632	-0.06%
2022/09/02	4	132.88	1	134.00	130.50	3	6,630	0.05%
2022/09/01	0	0.00	1	130.00	127.00	-1	6,570	-0.02%
2022/08/31	2	133.00	1	131.00	132.50	1	6,536	0.02%
2022/08/30	1	126.50	0	0.00	126.50	1	6,515	0.02%
2022/08/26	1	128.53	1	129.50	130.00	0	6,551	0.00%
2022/08/25	1	130.50	51.4	130.51	130.00	-50.4	6,565	-0.77%
2022/08/24	1	125.50	50	127.50	125.50	-49	6,568	-0.75%
2022/08/23	0	0.00	2	127.75	128.50	-2	6,608	-0.03%
2022/08/22	2	134.01	0	0.00	132.00	2	6,710	0.03%
2022/08/19	11	141.82	10	144.85	139.00	1	6,722	0.01%
2022/08/18	10	132.90	9	135.67	138.50	1	6,325	0.02%
2022/08/16	1	125.00	2	125.25	124.50	-1	6,369	-0.02%
2022/08/15	4	122.13	0	0.00	124.00	4	6,398	0.06%
2022/08/12	3	111.83	5	112.40	117.50	-2	6,581	-0.03%
2022/08/11	5	112.80	4	110.50	109.50	1	6,634	0.02%
2022/08/10	0	0.00	1	109.50	109.50	-1	6,888	-0.01%
2022/08/09	3	113.00	3	111.67	113.00	0	7,051	0.00%
2022/08/08	1	111.00	1	112.00	115.00	0	7,097	0.00%
2022/08/04	2	111.75	0	0.00	113.00	2	7,201	0.03%
2022/08/03	0	0.00	0.4	117.50	117.00	-0.4	7,505	0.00%
2022/08/02	12	123.09	13	123.88	126.00	-1	7,568	-0.01%
2022/08/01	0	0.00	1	122.50	127.50	-1	7,579	-0.01%
2022/07/28	24	129.10	24	124.65	125.00	0	7,722	0.00%
2022/07/27	4	123.13	1	125.50	128.00	3	7,720	0.04%
2022/07/26	1.1	128.45	1	129.00	128.00	0.1	7,765	0.00%
2022/07/25	6	131.08	3	131.17	132.00	3	7,825	0.04%
2022/07/22	13	133.65	73	134.55	135.00	-60	7,858	-0.76%
2022/07/21	2	129.50	0.1	132.50	131.50	2	7,850	0.02%
2022/07/20	2	124.50	2	125.25	123.50	0	7,768	0.00%
2022/07/19	1	119.50	1	121.00	120.00	0	7,765	0.00%
2022/07/18	3	121.67	31	122.15	120.50	-28	7,815	-0.36%
2022/07/15	96	120.50	7	117.71	120.50	89	7,774	1.14%
2022/07/14	0	0.00	6	114.67	116.00	-6	7,705	-0.08%
2022/07/13	3	111.67	3	109.33	109.00	0	7,669	0.00%
2022/07/12	1	108.50	1	106.50	106.00	0	7,685	0.00%
2022/07/11	2	113.25	0	0.00	113.50	2	7,697	0.03%
2022/07/08	6	113.67	9	115.11	115.50	-3	7,672	-0.04%
2022/07/07	6	109.50	6	110.58	111.50	0	7,631	0.00%
2022/07/06	4	113.50	0	0.00	108.00	4	7,596	0.05%
2022/07/05	2	126.00	1.1	119.50	118.00	1	7,600	0.01%
2022/07/04	7	124.36	7	124.14	122.00	0	7,592	0.00%
2022/07/01	4	135.63	10.6	125.22	123.50	-6.6	7,623	-0.09%
2022/06/30	1.1	138.31	3	134.83	135.50	-1.9	7,573	-0.03%
2022/06/28	2	145.50	2	142.50	142.50	0	7,576	0.00%
2022/06/27	2	142.00	2	148.00	146.00	0	7,637	0.00%
2022/06/24	3.1	136.97	4	138.25	137.00	-0.9	7,733	-0.01%
2022/06/23	6.1	134.42	2	135.00	134.50	4.1	7,808	0.05%
2022/06/22	7	139.42	9	134.67	134.50	-2	7,990	-0.02%
2022/06/21	5	140.90	70	142.96	144.50	-65	8,268	-0.79%
2022/06/20	6	152.13	6	141.92	140.00	0	8,453	0.00%
2022/06/17	1	146.50	1	151.50	153.00	0	8,431	0.00%
2022/06/16	4	156.75	4	152.00	150.50	0	8,501	0.00%
2022/06/15	8	157.94	0	0.00	156.50	8	8,745	0.09%
2022/06/14	0.1	156.00	1	154.50	160.00	-1	8,791	-0.01%
2022/06/13	16.1	164.34	1	163.50	162.50	15.1	8,771	0.17%
2022/06/10	11	168.91	1	171.50	172.00	10	8,855	0.11%
2022/06/09	1	171.00	2	172.50	172.50	-1	8,858	-0.01%
2022/06/08	13	171.54	0	0.00	171.50	13	8,880	0.15%
2022/06/07	7	170.21	5	170.90	173.50	2	8,855	0.02%
2022/06/06	8.1	171.67	1	169.50	169.50	7.1	8,830	0.08%
2022/06/02	9.1	174.99	4	174.88	173.00	5.1	8,881	0.06%
2022/06/01	10	180.25	4	180.13	178.50	6	8,867	0.07%
2022/05/31	0	0.00	2	176.00	176.00	-2	8,901	-0.02%
2022/05/30	10.1	181.61	13.1	181.54	177.00	-3	8,856	-0.03%
2022/05/27	3	173.00	18	176.17	177.00	-15	8,702	-0.17%
2022/05/26	5	168.00	24	168.90	168.50	-19	8,518	-0.22%
2022/05/25	7	168.79	18.1	170.64	170.00	-11.1	8,405	-0.13%
2022/05/24	8.1	161.86	4	161.50	160.00	4.1	8,156	0.05%
2022/05/23	25.1	166.60	2	166.00	163.50	23.1	8,088	0.28%
2022/05/20	29	169.41	60.1	169.23	169.00	-31.1	8,008	-0.39%
2022/05/19	22.1	164.35	11	164.82	166.50	11.1	7,751	0.14%
2022/05/18	30.1	168.15	8	168.00	168.00	22.1	7,625	0.29%
2022/05/17	9	158.67	22	162.57	168.50	-13	7,429	-0.17%
2022/05/16	37.1	160.06	2	158.00	153.50	35.1	7,359	0.48%
2022/05/13	10	155.25	2	155.00	155.50	8	7,322	0.11%
2022/05/12	6	156.25	7	154.50	151.00	-1	7,353	-0.01%
2022/05/11	13	155.73	15.1	156.00	157.00	-2.1	7,302	-0.03%
2022/05/10	7	142.00	19.1	145.96	151.50	-12.1	7,123	-0.17%
2022/05/09	2.1	141.94	1	145.50	138.00	1.1	7,080	0.01%
2022/05/06	3.1	146.82	4	145.63	147.00	-1	7,092	-0.01%
2022/05/05	12	148.54	4	150.13	151.50	8	7,074	0.11%
2022/05/04	2	140.25	2.1	141.05	143.00	-0.1	6,987	0.00%
2022/05/03	7	141.93	7	140.64	143.00	0	7,039	0.00%
2022/04/29	12	133.96	12	138.79	132.00	0	7,116	0.00%
2022/04/28	2.1	129.62	1	127.50	130.50	1.1	7,141	0.02%
2022/04/26	1	135.50	1	134.00	132.00	0	7,250	0.00%
2022/04/25	0	134.00	3	133.17	133.00	-3	7,405	-0.04%
2022/04/22	2.2	142.13	1	143.00	140.50	1.2	7,538	0.02%
2022/04/21	0	151.50	0	0.00	151.50	0	7,636	0.00%
2022/04/20	1	149.02	2	150.50	150.50	-1	7,868	-0.01%
2022/04/19	2.1	153.42	0	0.00	148.50	2.1	7,994	0.03%
2022/04/18	3.1	152.49	2	152.00	151.50	1.1	8,200	0.01%
2022/04/15	8.2	155.79	5	158.30	154.50	3.2	8,436	0.04%
2022/04/14	0	165.50	2	163.00	165.50	-2	8,440	-0.02%
2022/04/13	5	161.00	6	159.17	163.00	-1	8,457	-0.01%
2022/04/12	2	160.25	3	160.32	161.00	-1	8,545	-0.01%
2022/04/11	1.1	161.14	0	0.00	159.00	1.1	8,611	0.01%
2022/04/08	0.1	172.00	0	0.00	173.00	0.1	8,645	0.00%
2022/04/07	1.4	175.02	0.1	170.50	169.00	1.3	8,653	0.01%
2022/04/06	3.1	177.00	0	0.00	177.00	3.1	8,688	0.04%
2022/04/01	5	180.80	4	180.50	183.00	1	8,726	0.01%
2022/03/31	5	187.80	5	183.80	185.50	0	8,824	0.00%
2022/03/30	3	189.67	0	0.00	185.00	3	8,982	0.03%
2022/03/29	7	188.36	22	190.73	187.50	-15	8,935	-0.17%
2022/03/28	29	182.53	33	180.44	187.00	-4	8,847	-0.05%
2022/03/25	15.1	190.74	4	186.63	187.00	11.1	8,859	0.13%
2022/03/24	11	192.68	11	184.86	191.50	0	8,871	0.00%
2022/03/23	24	185.33	7	182.86	185.00	17	8,770	0.19%
2022/03/22	11	174.18	0	0.00	176.00	11	8,808	0.12%
2022/03/21	7	174.64	13	172.00	173.50	-6	8,875	-0.07%
2022/03/18	9	170.39	10	168.05	172.50	-1	8,872	-0.01%
2022/03/17	5	156.90	5	159.80	164.00	0	8,750	0.00%
2022/03/16	2.1	152.14	2	151.50	149.50	0.1	8,824	0.00%
2022/03/15	1	153.00	0	0.00	150.50	1	8,942	0.01%
2022/03/14	7	164.50	1	163.00	164.00	6	8,973	0.07%
2022/03/11	8	168.38	2	168.75	167.50	6	9,130	0.07%
2022/03/10	2	169.00	2	170.50	167.50	0	9,201	0.00%
2022/03/09	4	163.38	2	167.00	163.00	2	9,314	0.02%
2022/03/08	0	0.00	5	170.90	162.50	-5	9,507	-0.05%
2022/03/07	1	188.50	0	0.00	178.00	1	9,581	0.01%
2022/03/04	1	188.00	9	195.72	194.00	-8	9,655	-0.08%
2022/03/03	3	194.00	0	0.00	187.00	3	9,664	0.03%
2022/03/02	0	187.50	0	0.00	192.00	0	9,761	0.00%
2022/02/25	1	188.00	4	188.63	186.50	-3	9,980	-0.03%
2022/02/24	3.2	191.54	9	187.33	184.00	-5.8	10,018	-0.06%
2022/02/23	1	193.50	1	194.50	196.50	0	10,142	0.00%
2022/02/22	8	190.69	12	190.25	187.50	-4	10,248	-0.04%
2022/02/21	7	196.36	3	194.33	197.50	4	10,559	0.04%
2022/02/18	8	193.69	3	194.33	194.50	5	10,631	0.05%
2022/02/17	2	195.50	3	199.00	196.00	-1	10,866	-0.01%
2022/02/16	1	197.50	3	199.00	197.50	-2	11,277	-0.02%
2022/02/15	1	196.50	2	196.50	190.50	-1	11,642	-0.01%
2022/02/14	4	201.13	2	197.00	192.00	2	11,939	0.02%
2022/02/11	6	208.17	11	207.32	209.50	-5	11,991	-0.04%
2022/02/10	18	205.14	9	207.72	202.00	9	11,994	0.08%
2022/02/09	9	199.17	5	198.70	199.50	4	11,818	0.03%
2022/02/08	2	193.50	0	0.00	193.50	2	11,875	0.02%
2022/02/07	2	187.50	0	0.00	190.00	2	11,956	0.02%
2022/01/26	3	183.17	3	183.50	182.00	0	12,215	0.00%
2022/01/25	11	187.05	12	187.96	183.50	-1	12,567	-0.01%
2022/01/24	9	185.44	8	183.88	190.00	1	12,528	0.01%
2022/01/21	4	187.50	4	189.88	182.50	0	12,701	0.00%
2022/01/20	7	196.00	4	196.38	197.00	3	13,096	0.02%
2022/01/19	7	198.71	7	199.79	195.00	0	13,492	0.00%
2022/01/18	9	209.56	10	209.40	203.00	-1	13,717	-0.01%
2022/01/17	5	204.70	5	206.20	209.50	0	14,109	0.00%
2022/01/14	11	195.95	9	195.50	202.00	2	14,300	0.01%
2022/01/13	8	198.88	7	200.86	198.50	1	14,385	0.01%
2022/01/12	5	207.90	1	205.00	203.50	4	14,349	0.03%
2022/01/11	10	211.15	19	207.21	213.00	-9	14,600	-0.06%
2022/01/10	4	214.63	1.2	213.33	211.50	2.8	14,675	0.02%
2022/01/07	1.2	232.00	1	245.50	232.00	0.2	14,508	0.00%
2022/01/06	4	256.00	6	255.17	257.50	-2	14,667	-0.01%
2022/01/05	7	266.86	8	266.00	261.00	-1	14,865	-0.01%
2022/01/04	8	265.81	12	263.42	270.00	-4	15,002	-0.03%
2022/01/03	4	259.63	7	259.00	256.00	-3	15,228	-0.02%
2021/12/30	7	253.93	3	253.17	255.00	4	15,153	0.03%
2021/12/29	8	248.19	11	247.23	252.00	-3	15,132	-0.02%
2021/12/28	2	251.75	0	0.00	252.00	2	15,073	0.01%
2021/12/27	14	255.86	2	254.25	251.00	12	15,018	0.08%
2021/12/24	10	269.30	22	267.77	262.50	-12	14,925	-0.08%
2021/12/23	2	268.00	1	265.06	263.00	1	14,687	0.01%
2021/12/22	1	271.50	3	269.00	264.00	-2	14,658	-0.01%
2021/12/21	12	265.88	1	266.50	268.00	11	14,602	0.08%
2021/12/20	13.3	278.16	9	274.50	262.00	4.3	14,469	0.03%
2021/12/17	4	281.13	4	276.88	273.50	0	14,228	0.00%
2021/12/16	4	278.50	8	280.50	292.50	-4	14,218	-0.03%
2021/12/15	8	265.38	6	258.17	266.00	2	14,045	0.01%
2021/12/14	4	256.25	6	256.92	260.00	-2	14,241	-0.01%
2021/12/13	10	270.65	10	265.30	263.50	0	14,216	0.00%
2021/12/10	2	265.50	5	269.20	271.00	-3	14,180	-0.02%
2021/12/09	7	264.57	8.1	267.35	260.00	-1.1	14,208	-0.01%
2021/12/08	5	260.60	9.1	262.61	258.00	-4.1	14,218	-0.03%
2021/12/07	6	255.83	15	255.77	254.50	-9	14,244	-0.06%
2021/12/06	0	0.00	1	243.00	248.00	-1	14,332	-0.01%
2021/12/03	12	235.08	12	239.50	245.50	0	14,692	0.00%
2021/12/02	9	235.89	21	232.76	231.50	-12	14,818	-0.08%
2021/12/01	7	229.43	11	228.18	227.00	-4	15,225	-0.03%
2021/11/30	5	247.90	1	245.00	242.00	4	15,846	0.03%
2021/11/29	20	238.58	10	246.65	249.50	10	16,507	0.06%
2021/11/26	18	238.11	6	235.42	236.50	12	16,869	0.07%
2021/11/25	12.1	255.14	2	253.50	246.50	10.1	16,838	0.06%
2021/11/24	5.1	259.06	6	259.25	262.50	-1	16,787	-0.01%
2021/11/23	2	254.25	0	0.00	255.00	2	16,938	0.01%
2021/11/22	9	260.39	5	262.20	262.00	4	16,965	0.02%
2021/11/19	1	252.50	1	250.01	250.00	0	16,986	0.00%
2021/11/18	20	262.75	28	259.02	252.50	-8	17,201	-0.05%
2021/11/17	4	244.38	11	246.23	247.00	-7	17,087	-0.04%
2021/11/16	21	244.07	27.1	250.19	242.50	-6.1	17,214	-0.04%
2021/11/15	53.1	268.11	20	265.38	251.50	33.1	17,306	0.19%
2021/11/12	26	269.06	17	272.29	267.00	9	17,396	0.05%
2021/11/11	9	239.44	13	252.35	256.50	-4	17,405	-0.02%
2021/11/10	10	222.20	10.2	224.54	233.50	-0.2	17,389	0.00%
2021/11/09	4	220.75	10	221.94	218.50	-6	17,384	-0.03%
2021/11/08	8	216.13	3	217.17	213.50	5	17,422	0.03%
2021/11/05	7	216.29	2	218.50	223.50	5	17,532	0.03%
2021/11/04	6.1	223.11	8	222.63	216.50	-2	17,577	-0.01%
2021/11/03	4	227.50	9	225.39	227.50	-5	17,627	-0.03%
2021/11/02	28.2	244.18	23	243.67	225.50	5.2	17,412	0.03%
2021/11/01	4	231.00	18.2	235.60	237.50	-14.2	17,261	-0.08%
2021/10/29	14.1	222.62	12	224.63	216.00	2.1	17,281	0.01%
2021/10/28	18.1	228.41	9	225.06	221.00	9.1	17,126	0.05%
2021/10/27	6	207.25	5	207.80	220.00	1	16,684	0.01%
2021/10/26	25	202.30	32	208.23	209.00	-7	16,340	-0.04%
2021/10/25	18	195.53	312.7	196.19	190.00	-294.7	16,169	-1.82%	大賣/鉅額交易
2021/10/22	314	188.26	22	186.84	189.00	292	15,823	1.85%	大買/鉅額交易
2021/10/21	3	173.50	9	174.33	172.00	-6	15,956	-0.04%
2021/10/20	4	178.38	9	180.39	181.50	-5	15,725	-0.03%
2021/10/19	25	175.60	20	175.98	175.00	5	15,928	0.03%
2021/10/18	25	166.24	39	167.09	170.00	-14	15,604	-0.09%
2021/10/15	11	157.55	2	158.25	158.50	9	15,388	0.06%
2021/10/14	21.1	152.18	22	147.98	154.00	-0.9	15,481	-0.01%
2021/10/13	21	165.69	28	161.52	153.00	-7	15,368	-0.05%
2021/10/12	31	169.61	18	168.56	169.50	13	15,166	0.09%
2021/10/08	46	166.23	49	167.68	167.50	-3	14,925	-0.02%
2021/10/07	6	152.92	6	154.08	158.00	0	14,627	0.00%
2021/10/06	13	148.65	5	148.80	147.50	8	14,677	0.05%
2021/10/05	8	139.31	9	140.94	142.50	-1	14,695	-0.01%
2021/10/04	4	135.00	8	137.69	137.00	-4	14,717	-0.03%
2021/10/01	3.1	142.34	1	146.00	141.00	2.1	14,740	0.01%
2021/09/30	5	153.40	8	153.94	156.00	-3	14,707	-0.02%
2021/09/29	1.1	151.18	1	158.00	152.00	0.1	14,736	0.00%
2021/09/28	0.1	165.00	0	0.00	163.50	0.1	14,761	0.00%
2021/09/27	0	0.00	7	170.43	169.50	-7	14,983	-0.05%
2021/09/24	5	171.30	2	171.00	174.00	3	15,356	0.02%
2021/09/23	22	169.70	147	170.55	170.00	-125	15,596	-0.80%	大賣/鉅額交易
2021/09/22	11	164.55	52	164.17	164.00	-41	15,668	-0.26%
2021/09/17	231	173.89	63	167.74	169.00	168	15,866	1.06%	大買/鉅額交易
2021/09/16	6	161.67	4	162.13	163.00	2	15,765	0.01%
2021/09/15	10	159.25	10	159.30	162.00	0	15,751	0.00%
2021/09/14	18	164.50	16	164.00	164.50	2	15,986	0.01%
2021/09/13	6	163.33	6	163.67	160.00	0	15,957	0.00%
2021/09/10	24	163.27	218	162.49	159.00	-194	15,928	-1.22%	大賣/鉅額交易
2021/09/09	233	159.20	376	158.04	162.00	-143	16,123	-0.89%	大買/大賣/鉅額交易
2021/09/08	19.1	155.33	30	153.82	152.50	-10.9	16,058	-0.07%
2021/09/07	21	173.60	66	162.61	162.00	-45	15,727	-0.29%
2021/09/06	32	180.73	23	179.09	180.00	9	15,644	0.06%
2021/09/03	483	174.42	135.6	177.40	180.00	347.4	15,399	2.26%	大買/大賣/鉅額交易
2021/09/02	84.3	171.69	57.2	171.82	164.00	27.1	14,729	0.18%
2021/09/01	27	163.89	39.1	164.82	169.50	-12.1	14,456	-0.08%
2021/08/31	28	153.41	26	149.48	154.50	2	14,267	0.01%
2021/08/30	7	148.86	10.2	148.96	150.00	-3.2	14,351	-0.02%
2021/08/27	22	154.25	24	155.79	151.00	-2	14,564	-0.01%
2021/08/26	23.2	150.56	36	151.32	151.00	-12.8	14,596	-0.09%
2021/08/25	62.3	150.89	53	151.25	149.00	9.3	14,735	0.06%
2021/08/24	73	151.25	78	150.72	148.50	-5	14,791	-0.03%
2021/08/23	19	141.55	23	142.83	146.50	-4	14,520	-0.03%
2021/08/20	38	133.49	34	133.32	137.50	4	14,301	0.03%
2021/08/19	26.1	136.93	26	138.42	129.00	0.1	14,052	0.00%
2021/08/18	56	127.84	53	128.33	137.00	3	13,721	0.02%
2021/08/17	30	137.42	31	137.13	131.00	-1	13,199	-0.01%
2021/08/16	30	134.33	52.1	132.43	132.50	-22.1	12,715	-0.17%
2021/08/13	23.2	130.74	19	131.21	127.00	4.2	12,375	0.03%
2021/08/12	9	141.28	11.3	137.36	141.00	-2.3	12,249	-0.02%
2021/08/11	16.2	142.41	18	141.28	136.50	-1.8	12,149	-0.01%
2021/08/10	26	148.30	28	147.63	151.50	-2	11,985	-0.02%
2021/08/09	37.3	156.64	12	155.00	151.50	25.3	11,807	0.21%
2021/08/06	8	167.63	21.1	169.43	168.00	-13.1	11,653	-0.11%
2021/08/05	43	172.28	34	168.93	166.00	9	11,577	0.08%
2021/08/04	9	166.33	387	169.68	167.00	-378	11,345	-3.33%	大賣/鉅額交易
2021/08/03	423	173.31	40	171.73	170.00	383	11,247	3.41%	大買/鉅額交易
2021/08/02	2	161.75	4	162.13	160.50	-2	11,043	-0.02%
2021/07/30	21	166.90	179	168.91	160.50	-158	10,997	-1.44%	大賣/鉅額交易
2021/07/29	179	167.65	8	160.50	165.50	171	10,898	1.57%	大買/鉅額交易
2021/07/28	11	157.32	20	156.33	156.00	-9	10,689	-0.08%
2021/07/27	20	182.83	9	179.67	167.00	11	10,490	0.10%
2021/07/26	0	0.00	10	185.00	185.00	-10	10,004	-0.10%
2021/07/23	20	164.10	13	164.62	168.50	7	10,025	0.07%
2021/07/22	17	152.35	14	155.46	159.50	3	9,615	0.03%
2021/07/21	3	147.67	2	144.75	145.00	1	9,548	0.01%
2021/07/20	23	151.78	24	145.48	144.50	-1	9,467	-0.01%
2021/07/19	1	147.00	5	148.20	146.50	-4	9,284	-0.04%
2021/07/16	21	153.43	9	156.56	156.00	12	9,194	0.13%
2021/07/15	12	148.58	6	142.50	153.50	6	9,212	0.07%
2021/07/14	5	138.50	10	139.35	140.00	-5	9,226	-0.05%
2021/07/13	10	153.95	6	148.92	138.00	4	9,226	0.04%
2021/07/12	3	153.00	7	155.93	153.00	-4	9,215	-0.04%
2021/07/09	6.1	160.17	6	161.08	159.00	0.1	9,217	0.00%
2021/07/08	5	158.90	9	160.39	160.50	-4	9,254	-0.04%
2021/07/07	3	150.00	1	150.00	146.00	2	9,241	0.02%
2021/07/06	0	0.00	11	144.27	145.00	-11	9,311	-0.12%
2021/07/05	2	140.75	7	137.57	140.00	-5	9,385	-0.05%
2021/07/02	18	142.22	14	143.32	141.00	4	9,477	0.04%
2021/07/01	12	145.63	176	143.70	140.00	-164	9,301	-1.76%	大賣/鉅額交易
2021/06/30	230	139.33	242	135.78	140.50	-12	9,048	-0.13%	大買/大賣/
2021/06/29	209	127.12	19	123.85	128.00	190	8,931	2.13%	大買/鉅額交易
2021/06/28	2	117.00	15	117.13	116.50	-13	8,770	-0.15%
2021/06/25	4	109.00	4	105.40	111.00	0	8,774	0.00%
2021/06/24	3	100.00	3	100.47	101.00	0	8,620	0.00%
2021/06/23	17	103.05	17	103.97	102.00	0	8,598	0.00%
2021/06/22	4	99.58	6	101.20	99.80	-2	8,274	-0.02%
2021/06/21	10	99.89	21	100.65	96.10	-11	8,138	-0.14%
2021/06/18	54	100.53	363	100.87	100.50	-309	8,075	-3.83%	大賣/鉅額交易
2021/06/17	347	93.93	21	94.70	96.50	326	7,867	4.14%	大買/鉅額交易
2021/06/16	11	91.08	7	89.14	87.80	4	7,737	0.05%
2021/06/15	5	89.52	12	89.82	89.70	-7	7,709	-0.09%
2021/06/11	12	91.91	33	92.80	89.30	-21	7,837	-0.27%
2021/06/10	3	88.83	5	89.26	88.40	-2	7,599	-0.03%
2021/06/09	29	89.97	8	88.78	87.90	21	7,700	0.27%
2021/06/08	2	88.50	46	88.01	88.90	-44	7,292	-0.60%
2021/06/07	20	81.13	5	80.24	80.90	15	6,987	0.21%
2021/06/04	27	81.70	211	81.48	80.60	-184	6,884	-2.67%	大賣/鉅額交易
2021/06/03	195	82.25	35	81.17	82.30	160	6,633	2.41%	大買/鉅額交易
2021/06/02	1	75.90	5	75.20	74.90	-4	6,278	-0.06%
2021/06/01	0	0.00	4	72.35	74.00	-4	6,037	-0.07%
2021/05/31	2	65.60	6	64.48	68.20	-4	5,770	-0.07%
2021/05/28	1	60.50	11	60.68	62.00	-10	5,684	-0.18%
2021/05/27	1	59.30	7	58.29	58.90	-6	5,663	-0.11%
2021/05/26	1	58.70	1	58.60	59.40	0	5,684	0.00%
2021/05/25	16	61.01	1	57.70	60.80	15	5,716	0.26%
2021/05/24	2	56.90	3	56.57	56.50	-1	5,820	-0.02%
2021/05/20	3	54.37	2	54.05	53.70	1	5,894	0.02%
2021/05/19	5	56.76	2	55.65	57.60	3	6,026	0.05%
2021/05/18	1	53.70	1	53.90	54.50	0	6,045	0.00%
2021/05/17	0	0.00	3	50.20	49.60	-3	6,017	-0.05%
2021/05/14	1	55.00	12	56.70	53.70	-11	5,987	-0.18%
2021/05/13	9	55.03	10	55.43	55.50	-1	5,995	-0.02%
2021/05/12	2	55.80	0	0.00	53.60	2	5,945	0.03%
2021/05/11	1	57.80	1	56.00	55.20	0	5,877	0.00%
2021/05/10	1	62.40	0	0.00	60.10	1	5,864	0.02%
2021/05/07	10	63.23	5	64.18	62.00	5	5,907	0.08%
2021/05/06	7	61.69	6	62.05	62.20	1	5,851	0.02%
2021/05/05	1	62.10	15	59.63	58.00	-14	5,795	-0.24%
2021/05/04	5	60.78	1	60.50	60.10	4	5,823	0.07%
2021/05/03	5	65.48	3	66.90	63.10	2	5,822	0.03%
2021/04/29	4	70.50	11	69.91	69.50	-7	5,824	-0.12%
2021/04/28	1	69.20	2	70.00	68.80	-1	5,763	-0.02%
2021/04/27	83	69.54	13	69.87	69.50	70	5,748	1.22%
2021/04/26	1	70.30	4	69.90	69.00	-3	5,698	-0.05%
2021/04/23	5	67.98	12	68.63	69.10	-7	5,659	-0.12%
2021/04/21	2	70.10	7	69.11	69.00	-5	5,564	-0.09%
2021/04/20	1	69.00	16	69.64	71.20	-15	5,487	-0.27%
2021/04/19	3	69.00	6	68.57	67.50	-3	5,445	-0.06%
2021/04/16	3	70.47	0	0.00	69.90	3	5,387	0.06%
2021/04/15	18	69.29	30	69.72	72.90	-12	5,324	-0.23%
2021/04/14	3	67.47	11	65.73	68.00	-8	5,275	-0.15%
2021/04/13	14	71.29	26	72.15	70.60	-12	5,220	-0.23%
2021/04/12	75	75.95	73	73.55	72.00	2	5,177	0.04%
2021/04/09	136	80.18	90	75.55	74.10	46	5,086	0.90%	大買/
2021/04/08	62	82.47	86	84.07	81.40	-24	4,971	-0.48%
2021/04/07	63	79.04	47	79.76	79.90	16	4,829	0.33%
2021/04/06	62	77.98	90.2	79.96	80.20	-28.2	4,782	-0.59%
2021/04/01	44	74.44	50	76.13	75.00	-6	4,653	-0.13%
2021/03/31	71	73.97	103	74.35	73.10	-32	4,489	-0.71%	大賣/
2021/03/30	168	74.05	121	72.61	74.10	47	4,352	1.08%	大買/大賣/
2021/03/29	45	68.60	52	69.21	69.50	-7	4,059	-0.17%
2021/03/26	72	67.86	82	67.92	68.60	-10	4,028	-0.25%
2021/03/25	40	66.93	43	67.92	67.00	-3	3,971	-0.08%
2021/03/24	23	66.06	20	66.80	66.80	3	3,934	0.08%
2021/03/23	5	67.64	1	67.00	67.00	4	3,902	0.10%
2021/03/22	25	69.53	12	69.03	68.50	13	3,792	0.34%
2021/03/19	5	64.18	6	65.38	65.00	-1	3,659	-0.03%
2021/03/18	7	63.79	6	64.65	64.10	1	3,666	0.03%
2021/03/17	34	66.53	23.1	64.46	62.90	11	3,640	0.30%
2021/03/16	19	67.25	0	69.50	69.50	19	3,485	0.54%
2021/03/15	18	62.22	44.1	62.66	63.20	-26.1	3,419	-0.76%
2021/03/12	6	57.35	6	57.32	57.50	0	3,191	0.00%
2021/03/11	3	53.80	4	53.35	55.80	-1	3,087	-0.03%
2021/03/10	31	54.97	18	54.64	54.70	13	3,068	0.42%
2021/03/09	8	51.33	12	52.16	52.60	-4	2,985	-0.13%
2021/03/08	0	0.00	3	50.93	49.85	-3	2,942	-0.10%
2021/03/05	1	49.70	0	0.00	49.00	1	2,932	0.03%
2021/03/04	3	50.30	9	50.84	49.60	-6	2,923	-0.21%
2021/03/03	1	49.00	7	49.46	49.75	-6	2,921	-0.21%
2021/03/02	18	51.76	18	50.80	50.50	0	2,907	0.00%
2021/02/26	4	51.83	0	0.00	52.00	4	2,928	0.14%
2021/02/25	6	53.70	2	55.05	54.30	4	3,022	0.13%
2021/02/24	10	53.95	12	53.23	53.80	-2	3,045	-0.07%
2021/02/23	10	50.46	4	50.65	50.90	6	2,869	0.21%
2021/02/22	5	51.28	0	0.00	51.70	5	2,844	0.18%
2021/02/19	17	50.31	28	50.39	51.00	-11	2,787	-0.39%
2021/02/18	12	45.88	14	47.47	48.00	-2	2,634	-0.08%
2021/02/17	10	43.65	0.1	43.50	43.65	9.9	2,576	0.38%
2021/02/05	0	0.00	4	40.90	40.65	-4	2,600	-0.15%
2021/02/04	3	42.27	2	43.00	40.45	1	2,606	0.04%
2021/02/03	0	0.00	2	40.80	40.30	-2	2,578	-0.08%
2021/02/02	0	0.00	1	41.90	41.45	-1	2,709	-0.04%
2021/02/01	3.1	41.77	0	0.00	41.30	3.1	2,788	0.11%
2021/01/29	3	43.65	2	43.53	43.85	1	2,757	0.04%
2021/01/27	20	43.00	2	43.43	42.80	18	2,646	0.68%
2021/01/26	20	43.49	3	43.25	43.80	17	2,622	0.65%
2021/01/25	4	42.08	0	0.00	43.65	4	2,572	0.16%
2021/01/22	3	42.50	0	0.00	42.50	3	2,522	0.12%
2021/01/20	0	0.00	1	39.30	39.40	-1	2,450	-0.04%
2021/01/19	3	40.40	0	0.00	40.10	3	2,430	0.12%
2021/01/14	0	40.80	0	0.00	40.95	0	2,420	0.00%
2021/01/08	0	0.00	1	40.50	40.15	-1	2,377	-0.04%
2021/01/06	10	42.35	0	0.00	41.65	10	2,334	0.43%
2021/01/04	1	41.90	0	0.00	42.50	1	2,272	0.04%
2020/12/25	0	0.00	1	41.95	41.25	-1	2,188	-0.05%
2020/12/24	1	41.40	0	0.00	41.85	1	2,176	0.05%
2020/12/23	0	0.00	2	40.00	41.30	-2	2,160	-0.09%
2020/12/22	4	39.30	0	0.00	39.30	4	2,140	0.19%
2020/12/16	5	43.55	0	0.00	43.45	5	2,015	0.25%
2020/12/14	12	43.48	12.1	45.23	45.00	-0.1	1,915	0.00%
2020/12/11	3	44.80	4	43.88	43.50	-1	1,798	-0.06%
2020/12/10	1	44.20	14	44.13	44.00	-13	1,692	-0.77%
2020/12/09	1	42.25	15	41.17	41.95	-14	1,511	-0.93%
2020/12/08	2	39.20	2	39.80	40.10	0	1,412	0.00%
2020/12/07	1	38.95	2	39.65	38.90	-1	1,386	-0.07%
2020/12/04	0	0.00	2	39.75	39.15	-2	1,359	-0.15%
2020/12/03	0	0.00	1	40.50	38.80	-1	1,330	-0.08%
2020/11/30	2	39.25	0	0.00	39.35	2	1,283	0.16%
2020/11/27	0	0.00	5	38.70	39.00	-5	1,266	-0.39%
2020/11/26	5	38.00	0	0.00	38.10	5	1,240	0.40%
2020/11/25	0	0.00	15.4	39.12	38.00	-15.4	1,220	-1.26%
2020/11/24	27	39.56	0	0.00	39.00	27	1,171	2.31%
2020/11/23	6	37.19	14	36.36	38.60	-8	1,040	-0.77%
2020/11/18	1	34.90	0	0.00	34.20	1	956	0.10%
2020/11/17	0	0.00	3	35.55	35.45	-3	923	-0.32%
2020/11/10	2	33.53	3	33.63	32.85	-1	686	-0.15%
2020/11/09	43	32.52	1	31.50	32.70	42	548	7.65%
2020/11/06	0	0.00	0	29.61	30.10	0	458	-0.01%
2020/11/05	0	0.00	1	29.70	29.40	-1	443	-0.23%
2020/11/04	0	0.00	1	29.30	29.30	-1	439	-0.23%
2020/10/28	1	28.50	0	0.00	28.50	1	433	0.23%
2020/10/21	0	0.00	1	29.45	29.75	-1	409	-0.24%
2020/10/14	0	0.00	7	29.50	29.35	-7	395	-1.77%
2020/10/08	2	28.95	0	0.00	28.85	2	393	0.51%
2020/10/06	5	29.45	0	0.00	29.45	5	395	1.26%
2020/09/15	0.1	28.80	0	0.00	28.80	0.1	459	0.01%
2020/09/11	1	28.50	0	0.00	28.60	1	457	0.22%
2020/09/10	2	28.85	4	29.10	28.90	-2	454	-0.44%
2020/09/09	4	28.81	0	0.00	29.25	4	451	0.89%
2020/09/08	2	28.98	2	28.90	28.75	0	449	0.00%
2020/09/07	2	30.03	1	30.10	29.50	1	446	0.22%
2020/09/04	1	29.10	0	0.00	30.30	1	443	0.23%
2020/08/25	0	0.00	1	25.95	27.50	-1	369	-0.27%
2020/08/20	0	0.00	1	23.15	23.30	-1	334	-0.30%
2020/08/17	1	25.85	0	0.00	25.85	1	378	0.26%
2020/08/13	0	0.00	2	25.85	25.85	-2	374	-0.53%
2020/08/11	2	25.30	0	0.00	25.30	2	376	0.53%
2020/07/13	0.1	25.60	0	0.00	25.60	0.1	488	0.03%
2020/07/10	0	0.00	1	25.50	25.25	-1	487	-0.21%
2020/06/01	0	0.00	10	23.40	23.50	-10	546	-1.83%
2020/05/29	5	23.00	0	0.00	23.00	5	551	0.91%
2020/05/28	5	23.00	1	23.00	23.00	4	551	0.73%
2020/05/26	1	24.75	0	0.00	23.90	1	544	0.18%
2020/05/25	0	24.00	0	0.00	23.95	0	510	0.00%
2020/05/20	0	0.00	1	22.15	22.05	-1	493	-0.20%
2020/05/19	1	21.60	0	0.00	21.60	1	490	0.20%
2020/05/11	0	0.00	3	21.95	22.15	-3	435	-0.69%
2020/05/08	0	0.00	1	21.30	21.20	-1	421	-0.24%
2020/05/06	3	21.28	0	0.00	21.25	3	405	0.74%
2020/05/04	0	0.00	10	21.20	21.50	-10	412	-2.43%
2020/04/29	2	21.75	0	0.00	21.70	2	412	0.48%
2020/04/08	0	0.00	2	20.60	20.85	-2	389	-0.51%
2020/04/07	2	19.85	0	0.00	19.95	2	383	0.52%
2020/03/24	0	0.00	2	18.40	18.50	-2	390	-0.51%
2020/03/18	2	17.15	5	17.00	17.15	-3	348	-0.86%
2020/03/17	2	16.45	0	0.00	16.15	2	326	0.61%
2020/03/16	2	18.43	0	0.00	17.20	2	302	0.66%
2020/03/13	0	0.00	1	19.00	19.10	-1	286	-0.35%
2020/03/12	1	21.15	0	0.00	21.10	1	276	0.36%
2020/03/11	0	0.00	1	24.10	23.40	-1	273	-0.37%
2020/03/10	1	23.25	0	0.00	24.10	1	304	0.33%
2020/03/02	0	0.00	1	24.15	24.20	-1	289	-0.35%
2020/02/27	1	24.85	0	0.00	24.85	1	288	0.35%
2020/02/24	0	25.50	0	0.00	25.55	0	283	0.01%
2020/02/14	0	26.30	0	0.00	26.05	0	286	0.01%
2020/01/30	0	0.00	2	27.15	26.70	-2	284	-0.70%
2020/01/16	0	29.80	1	29.65	29.80	-1	291	-0.34%
2019/12/18	0	0.00	1	30.00	30.20	-1	291	-0.34%
2019/12/05	4	30.55	3	31.05	31.50	1	316	0.32%
2019/12/02	0	0.00	1	29.30	29.25	-1	330	-0.30%
2019/11/25	1	29.90	0	0.00	30.10	1	430	0.23%
2019/10/22	0	0.00	5	31.95	31.95	-5	537	-0.93%
2019/10/09	0	0.00	1	31.05	30.85	-1	559	-0.18%
2019/09/20	2	34.90	2	35.45	34.25	0	609	0.00%
2019/09/19	1	34.30	0	0.00	34.30	1	582	0.17%
2019/09/17	0	0.00	1	33.85	34.00	-1	583	-0.17%
2019/09/16	1	34.45	0	0.00	34.45	1	589	0.17%
2019/09/09	1	34.50	0	0.00	34.45	1	588	0.17%
2019/08/30	10	34.38	5	34.76	34.50	5	531	0.94%
2019/08/28	5	33.38	0	0.00	33.15	5	478	1.04%
2019/08/12	3	30.00	0	0.00	29.85	3	449	0.67%
2019/08/08	4	30.15	0	0.00	30.10	4	456	0.88%
2019/08/07	0	0.00	1	29.75	29.90	-1	464	-0.22%
2019/08/06	1	29.80	3	29.00	29.70	-2	477	-0.42%
2019/08/02	0	0.00	1	31.20	31.00	-1	506	-0.20%
2019/07/30	0	0.00	1	33.35	33.35	-1	645	-0.15%
2019/07/16	0	0.00	3	34.25	34.05	-3	1,210	-0.25%
2019/07/12	2	35.70	0	0.00	35.20	2	1,251	0.16%
2019/07/11	1	35.25	0	0.00	35.50	1	1,276	0.08%
2019/07/09	0	0.00	1	34.95	34.90	-1	1,288	-0.08%
2019/06/21	0	0.00	5	35.09	34.65	-5	2,095	-0.24%
2019/06/20	4	34.64	0	0.00	34.75	4	2,174	0.18%
2019/06/18	15	33.70	0	0.00	33.70	15	2,304	0.65%
2019/06/11	0	0.00	2	33.35	33.35	-2	2,683	-0.07%
2019/06/10	2	33.00	0	0.00	33.05	2	2,900	0.07%
2019/06/06	1	33.50	0	0.00	32.70	1	2,943	0.03%
2019/06/05	0	0.00	1	34.25	33.75	-1	3,001	-0.03%
2019/06/04	1	34.00	0	0.00	33.75	1	3,048	0.03%
2019/05/27	0	0.00	1	34.45	34.50	-1	3,225	-0.03%
2019/05/24	1	34.50	0	0.00	34.50	1	3,263	0.03%
2019/05/22	0	0.00	4	35.60	35.20	-4	3,340	-0.12%
2019/05/21	0	0.00	19	35.07	35.30	-19	3,371	-0.56%
2019/05/20	0	0.00	15	34.73	34.60	-15	3,410	-0.44%
2019/05/17	3	35.30	0	0.00	35.05	3	3,506	0.09%
2019/05/16	1	36.05	0	0.00	36.00	1	3,621	0.03%
2019/05/15	0	0.00	3	37.27	37.15	-3	3,628	-0.08%
2019/05/13	0	0.00	3	36.28	36.15	-3	3,682	-0.08%
2019/05/10	1	36.55	0	0.00	36.35	1	3,680	0.03%
2019/05/09	3	37.62	0	0.00	37.40	3	3,679	0.08%
2019/05/08	2.1	38.96	0	0.00	39.40	2.1	3,640	0.06%
2019/05/07	3	41.70	10	41.45	41.20	-7	3,616	-0.19%
2019/05/06	20.2	42.92	0	0.00	42.35	20.2	3,581	0.56%
2019/05/03	6	43.97	0	0.00	44.10	6	3,558	0.17%
2019/05/02	15	43.70	7	43.94	43.90	8	3,529	0.23%
2019/04/30	2	42.30	3	42.77	43.20	-1	3,438	-0.03%
2019/04/29	1	41.55	0	0.00	42.05	1	3,406	0.03%
2019/04/26	1.1	42.81	0	0.00	43.10	1.1	3,381	0.03%
2019/04/25	1	43.10	3	42.98	43.20	-2	3,344	-0.06%
2019/04/24	0	0.00	5	42.49	42.55	-5	3,324	-0.15%
2019/04/22	3	41.65	10	41.48	41.40	-7	3,198	-0.22%
2019/04/19	2	42.20	4	42.25	42.25	-2	3,169	-0.06%
2019/04/18	2.1	42.48	0	0.00	41.80	2.1	3,157	0.06%
2019/04/17	6	44.00	7	43.76	44.00	-1	3,145	-0.03%
2019/04/16	4	43.20	1	43.30	43.30	3	3,112	0.10%
2019/04/15	2	43.15	0	0.00	43.20	2	3,107	0.06%
2019/04/12	0	0.00	2	42.95	43.10	-2	3,103	-0.06%
2019/04/11	1	43.55	11	43.64	42.60	-10	3,091	-0.32%
2019/04/10	2	43.58	6	43.69	43.40	-4	3,064	-0.13%
2019/04/09	2	44.65	1	45.40	44.60	1	3,028	0.03%
2019/04/08	4	45.18	3	44.80	44.70	1	3,021	0.03%
2019/04/03	6	46.00	2	46.20	45.80	4	3,006	0.13%
2019/04/02	18	45.89	5	46.06	45.60	13	2,963	0.44%
2019/04/01	1	45.00	24	45.35	45.60	-23	2,929	-0.79%
2019/03/29	13.1	46.50	5	46.05	45.70	8.1	2,867	0.28%
2019/03/28	0	0.00	8	46.21	46.30	-8	2,638	-0.30%
2019/03/27	7	45.93	23	45.23	46.30	-16	2,561	-0.62%
2019/03/26	8	46.24	3	46.15	46.40	5	2,436	0.21%
2019/03/25	11	45.21	10	45.60	45.60	1	2,349	0.04%
2019/03/22	20	45.28	23	45.95	46.35	-3	2,268	-0.13%
2019/03/21	5	44.80	12	45.48	45.40	-7	2,196	-0.32%
2019/03/20	17	45.06	24	45.65	45.80	-7	2,204	-0.32%
2019/03/19	3	43.90	22	44.49	44.40	-19	2,084	-0.91%
2019/03/18	6	43.05	4	43.90	42.90	2	2,016	0.10%
2019/03/15	3	42.53	6	42.88	43.30	-3	1,975	-0.15%
2019/03/14	6	42.18	1	41.75	41.80	5	1,963	0.25%
2019/03/13	109	44.43	24	44.64	42.25	85	2,004	4.24%	大買/
2019/03/12	7.1	42.29	10	41.98	42.00	-2.9	1,918	-0.15%
2019/03/11	7	41.82	7	41.90	42.00	0	2,057	0.00%
2019/03/08	2	40.80	8	40.68	41.00	-6	2,023	-0.30%
2019/03/07	9.1	40.01	8	40.63	39.75	1.1	2,032	0.05%
2019/03/06	0	0.00	6	39.50	39.70	-6	2,030	-0.30%
2019/03/05	6	39.75	4	39.93	39.70	2	2,024	0.10%
2019/03/04	18	39.14	2	39.75	39.80	16	2,029	0.79%
2019/02/27	1	38.00	1	38.10	38.10	0	1,973	0.00%
2019/02/26	3	38.83	0	0.00	38.65	3	1,957	0.15%
2019/02/25	2	38.80	6	38.71	38.80	-4	1,991	-0.20%
2019/02/22	3	39.68	5	39.88	39.60	-2	1,960	-0.10%
2019/02/21	15	41.21	14	41.59	40.50	1	1,948	0.05%
2019/02/20	10	40.95	0	0.00	40.80	10	1,904	0.53%
2019/02/19	13	40.74	2	40.60	40.60	11	1,881	0.58%
2019/02/18	14	40.59	1	40.65	40.85	13	1,842	0.71%
2019/02/15	3	40.23	41.1	40.36	40.70	-38.1	1,742	-2.18%
2019/02/14	1	38.70	3	38.85	38.95	-2	1,622	-0.12%
2019/02/13	9	38.36	4	38.89	39.00	5	1,615	0.31%
2019/02/12	3	37.53	2	38.18	37.60	1	1,574	0.06%
2019/02/11	3	37.70	5	37.64	37.80	-2	1,584	-0.13%
2019/01/30	10	37.27	8	37.61	37.00	2	1,589	0.13%
2019/01/29	7	37.11	1	37.60	37.05	6	1,632	0.37%
2019/01/28	6	37.23	2	37.73	37.65	4	1,744	0.23%
2019/01/25	2	37.40	0	0.00	37.15	2	1,752	0.11%
2019/01/24	4	36.79	4	37.08	37.30	0	1,784	0.00%
2019/01/23	2	36.38	1	36.50	36.50	1	1,852	0.05%
2019/01/22	2	36.53	0	0.00	36.25	2	1,923	0.10%
2019/01/21	6	37.05	1	37.05	37.05	5	1,924	0.26%
2019/01/18	3	37.32	1	37.00	36.70	2	1,929	0.10%
2019/01/16	5	36.90	1	36.70	36.85	4	1,961	0.20%
2019/01/14	0	0.00	1	35.50	35.60	-1	2,001	-0.05%
2019/01/11	6	35.61	0	0.00	35.30	6	2,005	0.30%
2019/01/04	24	34.30	0	0.00	34.00	24	1,993	1.20%
2018/12/28	0	0.00	2	35.15	35.15	-2	2,018	-0.10%
2018/12/27	2	35.95	0	0.00	35.30	2	2,037	0.10%
2018/12/26	1	35.95	8	36.19	35.00	-7	2,044	-0.34%
2018/12/25	3	35.53	0	0.00	35.60	3	2,023	0.15%
2018/12/24	1	34.50	0	0.00	35.20	1	2,038	0.05%
2018/12/22	0	0.00	3	34.40	34.30	-3	2,041	-0.15%
2018/12/21	6	33.79	1	33.60	34.15	5	2,059	0.24%
2018/12/20	1	33.65	0	0.00	33.65	1	2,097	0.05%
2018/12/13	0	0.00	4	37.39	36.40	-4	2,086	-0.19%
2018/12/12	2	35.58	0	0.00	36.00	2	2,028	0.10%
2018/12/11	0	0.00	1	36.20	35.60	-1	2,024	-0.05%
2018/12/10	1	35.30	0	0.00	35.30	1	2,034	0.05%
2018/12/07	0	0.00	1	36.30	36.70	-1	2,046	-0.05%
2018/12/06	7	36.74	1	36.65	36.45	6	2,040	0.29%
2018/12/05	11	41.95	20	42.49	40.50	-9	1,942	-0.46%
2018/12/04	11	42.57	12.1	41.14	42.80	-1.1	1,848	-0.06%
2018/12/03	0	0.00	3	39.00	38.95	-3	1,788	-0.17%
2018/11/30	2	38.63	8	39.22	38.45	-6	1,823	-0.33%
2018/11/29	2	38.30	6.1	37.88	38.90	-4.1	1,797	-0.23%
2018/11/28	1	37.20	2	37.35	37.20	-1	1,756	-0.06%
2018/11/27	6	37.30	1	37.30	37.20	5	1,768	0.28%
2018/11/26	0	0.00	2	36.35	36.25	-2	1,792	-0.11%
2018/11/23	4	35.95	0	0.00	35.85	4	1,846	0.22%
2018/11/21	1	36.75	1	37.10	37.05	0	1,803	0.00%
2018/11/20	5	36.90	0	0.00	36.70	5	1,814	0.28%
2018/11/19	0	0.00	1	37.20	37.20	-1	1,885	-0.05%
2018/11/16	0	0.00	1	36.10	35.90	-1	1,896	-0.05%
2018/11/15	0	0.00	1	35.95	36.00	-1	1,893	-0.05%
2018/11/14	2	35.43	0	0.00	35.65	2	1,896	0.11%
2018/11/09	3	35.00	3	35.20	35.85	0	1,929	0.00%
2018/11/08	7	37.04	7	35.79	35.50	0	1,930	0.00%
2018/11/07	2	36.05	2	35.90	36.00	0	1,911	0.00%
2018/11/06	3	36.85	1	36.70	35.30	2	1,935	0.10%
2018/11/05	10	40.29	18	39.86	39.10	-8	1,941	-0.41%
2018/11/02	14	39.10	8	38.88	38.50	6	1,907	0.31%
2018/11/01	3	38.60	5	38.27	38.70	-2	1,893	-0.11%
2018/10/31	13	38.41	9	38.56	38.50	4	1,870	0.21%
2018/10/30	0	0.00	3	36.63	36.50	-3	1,914	-0.16%
2018/10/29	3	35.50	12	35.40	35.80	-9	1,976	-0.46%
2018/10/25	15	36.96	17	37.06	36.75	-2	2,052	-0.10%
2018/10/24	6	35.34	5	35.87	35.70	1	2,101	0.05%
2018/10/23	1	35.00	0	0.00	34.90	1	2,141	0.05%
2018/10/22	2	34.80	4	35.08	35.25	-2	2,134	-0.09%
2018/10/19	1	31.55	0	0.00	32.05	1	2,195	0.05%
2018/10/16	1	33.10	1	33.30	32.80	0	2,218	0.00%
2018/10/12	0.1	32.55	2	32.28	32.55	-2	2,236	-0.09%
2018/10/11	2	31.93	1	31.90	31.80	1	2,244	0.04%
2018/10/09	2	36.45	2	35.45	35.30	0	2,273	0.00%
2018/10/08	4	36.63	4	36.76	36.75	0	2,327	0.00%
2018/10/05	1	36.60	1	36.50	36.50	0	2,380	0.00%
2018/10/04	2	37.80	3	37.77	37.70	-1	2,593	-0.04%
2018/10/02	2.1	38.82	2	38.00	37.55	0.1	2,652	0.00%
2018/09/27	1	38.00	1	37.60	38.15	0	2,608	0.00%
2018/09/26	1	36.75	0	0.00	36.75	1	2,561	0.04%
2018/09/21	1	36.55	0	0.00	36.30	1	2,558	0.04%
2018/09/20	0	0.00	1	36.05	36.05	-1	2,545	-0.04%
2018/09/18	0	0.00	1	35.75	35.85	-1	2,541	-0.04%
2018/09/14	1	37.10	0	0.00	37.25	1	2,535	0.04%
2018/09/13	0	0.00	1	35.40	36.35	-1	2,516	-0.04%
2018/09/12	3	35.07	2	35.00	35.10	1	2,491	0.04%
2018/09/10	0	0.00	1	36.20	35.90	-1	2,532	-0.04%
2018/09/07	4	39.69	3	39.05	38.00	1	2,561	0.04%
2018/09/06	0	39.00	7	38.74	39.20	-7	2,441	-0.29%
2018/09/05	11	38.50	6	38.56	38.55	5	2,402	0.21%
2018/09/04	1	37.95	0	0.00	37.95	1	2,374	0.04%
2018/08/31	1	39.05	0	0.00	38.75	1	2,353	0.04%
2018/08/30	1	38.90	0	0.00	38.90	1	2,315	0.04%
2018/08/29	1	37.65	1	37.80	37.90	0	2,276	0.00%
2018/08/28	0	0.00	2	38.03	37.60	-2	2,282	-0.09%
2018/08/27	2	37.23	1	37.65	37.55	1	2,271	0.04%
2018/08/24	4	38.04	2	37.78	37.25	2	2,257	0.09%
2018/08/21	3	37.28	3	37.28	37.10	0	2,238	0.00%
2018/08/20	1	37.25	4	37.01	37.20	-3	2,252	-0.13%
2018/08/17	2	37.48	2	36.93	37.00	0	2,261	0.00%
2018/08/16	6	36.83	6	36.83	36.45	0	2,234	0.00%
2018/08/13	2	37.00	0	0.00	35.60	2	2,215	0.09%
2018/08/10	2	40.20	0	0.00	38.50	2	2,175	0.09%
2018/08/09	2	39.90	3	39.92	40.35	-1	2,099	-0.05%
2018/08/08	1	39.00	2	39.00	39.00	-1	2,022	-0.05%
2018/08/07	0	0.00	1	39.30	39.25	-1	1,992	-0.05%
2018/08/06	11	39.72	9	39.78	39.55	2	1,971	0.10%
2018/08/03	8	39.27	8	39.29	40.00	0	1,853	0.00%
2018/08/02	5	38.73	5	38.36	38.30	0	1,718	0.00%
2018/08/01	15	39.52	14	39.53	39.30	1	1,676	0.06%
2018/07/31	8	38.51	9	38.78	39.00	-1	1,586	-0.06%
2018/07/30	2	37.70	0	0.00	37.55	2	1,460	0.14%
2018/07/27	0	0.00	1	38.30	38.45	-1	1,389	-0.07%
2018/07/26	2	38.20	2	38.20	38.65	0	1,353	0.00%
2018/07/24	1	36.80	0	0.00	36.20	1	1,227	0.08%
2018/07/17	0.1	36.55	0	0.00	36.55	0.1	1,197	0.01%
2018/07/16	63	37.01	65	36.80	37.55	-2	1,147	-0.17%
2018/07/13	25	37.06	23	37.35	36.85	2	1,081	0.18%
2018/07/12	9	36.48	9	36.58	37.60	0	1,021	0.00%
2018/07/11	60	35.90	61	35.85	36.10	-1	790	-0.13%
2018/07/10	0	0.00	2	32.95	32.85	-2	703	-0.28%
2018/06/29	2	33.90	0	0.00	33.80	2	756	0.26%
2018/06/26	1	33.50	1	34.15	34.55	0	774	0.00%
2018/06/25	0	0.00	1	35.05	35.05	-1	770	-0.13%
2018/06/20	0	0.00	1	36.30	36.05	-1	764	-0.13%
2018/06/19	6	37.91	2	37.20	36.90	4	750	0.53%
2018/06/15	1	37.00	0	0.00	36.30	1	691	0.14%
2018/06/12	0	0.00	3	35.00	34.80	-3	598	-0.50%
2018/06/11	1	35.80	0	0.00	35.10	1	594	0.17%
2018/06/08	2	35.45	0	0.00	35.45	2	593	0.34%
2018/06/07	0	0.00	3	35.43	35.25	-3	590	-0.51%
2018/06/01	0	0.00	2	34.30	34.40	-2	556	-0.36%
2018/05/31	0	0.00	2	34.25	34.10	-2	566	-0.35%
2018/05/30	2	34.20	3	34.00	34.10	-1	566	-0.18%
2018/05/29	10	35.92	2	35.75	35.30	8	563	1.42%
2018/05/28	2	32.70	2	32.95	34.90	0	481	0.00%
2018/05/25	0.1	32.30	3	32.50	32.30	-2.9	461	-0.63%
2018/05/24	3	31.60	0	0.00	31.55	3	449	0.67%
2018/05/22	8	31.91	8	32.44	32.70	0	459	0.00%
2018/05/21	0	0.00	3	31.10	31.10	-3	462	-0.65%
2018/05/16	0	0.00	7	30.63	30.70	-7	499	-1.40%
2018/05/07	1	29.40	0	0.00	29.40	1	1,089	0.09%
2018/05/02	0	0.00	3	29.35	29.10	-3	1,187	-0.25%
2018/04/26	1	28.90	0	0.00	28.50	1	1,248	0.08%
2018/04/25	0	0.00	1	29.05	29.30	-1	1,251	-0.08%
2018/04/24	2	28.85	0	0.00	28.85	2	1,248	0.16%
2018/04/18	0	0.00	6	31.50	31.60	-6	1,317	-0.46%
2018/04/11	2	32.00	0	0.00	32.00	2	1,398	0.14%
2018/04/10	2	32.30	0	0.00	32.25	2	1,404	0.14%
2018/04/09	2.1	33.60	0	0.00	33.50	2.1	1,404	0.15%
2018/04/03	5	34.87	8	34.46	34.70	-3	1,408	-0.21%
2018/04/02	6	35.21	2	35.20	35.20	4	1,408	0.28%
2018/03/31	0	0.00	4	34.55	34.55	-4	1,401	-0.29%
2018/03/28	1	33.50	0	0.00	33.90	1	1,429	0.07%
2018/03/22	1	34.25	0	0.00	34.25	1	1,510	0.07%
2018/03/21	2	34.85	1	35.10	34.90	1	1,522	0.07%
2018/03/20	1	34.85	0	0.00	34.75	1	1,564	0.06%
2018/03/19	2	35.65	0	0.00	35.50	2	1,630	0.12%
2018/03/07	0	0.00	1	35.20	35.00	-1	1,804	-0.06%
2018/02/26	1	37.55	0	0.00	37.55	1	2,168	0.05%
2018/02/21	5	37.85	5	37.90	37.80	0	2,473	0.00%
2018/02/08	0	0.00	6	37.23	36.90	-6	2,614	-0.23%
2018/02/07	1	38.00	1	37.80	37.50	0	2,697	0.00%
2018/02/06	0	0.00	1	38.20	36.30	-1	2,700	-0.04%
2018/02/02	3	40.27	1	39.90	39.90	2	2,688	0.07%
2018/02/01	9.1	40.17	0	0.00	39.90	9.1	2,693	0.34%
2018/01/31	27	42.66	34	42.91	41.00	-7	2,677	-0.26%
2018/01/30	17.1	42.04	13	41.99	41.90	4.1	2,455	0.16%
2018/01/16	1	39.10	3	38.65	38.35	-2	3,054	-0.07%
2018/01/15	0	0.00	5	37.96	37.95	-5	3,009	-0.17%
2018/01/10	2	37.43	0	0.00	37.35	2	3,015	0.07%
2018/01/09	3	37.08	8	36.85	37.00	-5	3,024	-0.17%
2018/01/08	0	0.00	2	37.95	37.60	-2	3,058	-0.07%
2018/01/05	2	37.90	0	0.00	37.90	2	3,079	0.06%
2018/01/02	5	38.40	0	0.00	38.70	5	3,160	0.16%