晶宏 (3141)-富邦-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
86.2
漲跌
▲1.5
漲幅
+1.77%
成交量
1,141張
產業
上櫃半導體類股▼0.24%
547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶宏 (3141)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/29	0	83.80	0	0.00	84.60	0	637	0.00%
2024/04/26	1	85.50	0	0.00	83.70	1	635	0.16%
2024/04/25	0	0.00	1	85.70	85.20	-1	627	-0.16%
2024/04/24	1	86.80	0	0.00	86.80	1	619	0.16%
2024/04/19	0.1	79.70	0	0.00	80.20	0.1	588	0.02%
2024/04/17	1.5	83.53	0	0.00	82.80	1.5	571	0.26%
2024/04/12	1	82.30	0	82.30	82.50	1	526	0.18%
2024/04/08	1	80.50	0	0.00	77.70	1	515	0.19%
2024/04/01	0	0.00	1	78.50	78.50	-1	545	-0.18%
2024/03/28	2	78.20	2	78.10	78.00	0	660	0.00%
2024/03/26	0	0.00	0.3	77.05	77.00	-0.3	704	-0.04%
2024/03/25	3	78.20	2	78.10	78.00	1	700	0.15%
2024/03/22	4	78.20	4	78.80	78.90	0	698	0.00%
2024/03/21	3	77.83	0	0.00	78.40	3	695	0.43%
2024/03/20	0.2	77.00	2	76.30	75.70	-1.9	692	-0.27%
2024/03/19	0	0.00	5	77.46	76.60	-5	709	-0.71%
2024/03/18	6	76.53	2	76.40	76.50	4	707	0.57%
2024/03/15	0.1	78.01	4	78.53	77.50	-3.9	708	-0.55%
2024/03/14	0	0.00	2	78.90	79.50	-2	719	-0.28%
2024/03/13	0.2	80.13	0	0.00	78.60	0.2	732	0.03%
2024/03/12	2	82.60	0	0.00	82.20	2	735	0.27%
2024/03/11	0.2	82.07	0	0.00	81.30	0.2	762	0.03%
2024/03/08	0	83.05	0	0.00	82.60	0	764	0.00%
2024/03/07	0.1	86.17	2	86.20	85.80	-1.9	769	-0.24%
2024/03/06	0.2	88.39	0	0.00	87.80	0.2	777	0.02%
2024/03/05	0.2	89.41	0	0.00	89.00	0.2	809	0.02%
2024/03/01	0.1	89.90	0	0.00	89.50	0.1	815	0.01%
2024/02/29	0	0.00	1	89.40	90.80	-1	821	-0.12%
2024/02/27	0.1	88.50	2	88.00	88.10	-1.9	839	-0.23%
2024/02/26	0	89.20	0	0.00	88.70	0	918	0.00%
2024/02/23	0	90.00	0	0.00	89.70	0	933	0.00%
2024/02/21	0	0.00	1	92.30	92.00	-1	952	-0.11%
2024/02/20	1	92.38	0	0.00	92.20	1	974	0.11%
2024/02/19	1.1	91.22	0	0.00	90.60	1.1	980	0.11%
2024/02/15	0.1	89.10	0	0.00	88.30	0.1	1,026	0.00%
2024/02/05	0.1	89.20	0	0.00	88.90	0.1	1,028	0.01%
2024/02/02	2	91.10	0	0.00	90.10	2	1,048	0.19%
2024/01/31	0	0.00	1	91.10	91.40	-1	1,086	-0.09%
2024/01/30	0.1	91.00	0	0.00	90.90	0.1	1,086	0.01%
2024/01/29	0.1	92.80	0	0.00	92.40	0.1	1,093	0.01%
2024/01/26	13	94.34	13	92.42	91.90	0	1,093	0.00%
2024/01/25	0.1	91.80	0	0.00	91.00	0.1	1,067	0.01%
2024/01/24	0	0.00	1	93.30	92.60	-1	1,081	-0.09%
2024/01/22	0	0.00	0.1	91.00	91.80	-0.1	1,088	-0.01%
2024/01/19	0	91.00	0	0.00	90.50	0	1,088	0.00%
2024/01/18	0	90.40	0	0.00	90.40	0	1,087	0.00%
2024/01/17	0.1	90.80	0	0.00	90.30	0.1	1,093	0.01%
2024/01/12	0.1	93.50	0	0.00	93.00	0.1	1,081	0.01%
2024/01/11	1	94.50	0	0.00	94.50	1	1,075	0.09%
2024/01/09	0.1	94.60	0	0.00	94.30	0.1	1,073	0.01%
2024/01/08	0.1	96.10	0	0.00	95.50	0.1	1,069	0.01%
2024/01/05	1.1	96.99	0	0.00	96.00	1.1	1,067	0.10%
2023/12/29	0	0.00	1	99.60	100.00	-1	1,064	-0.09%
2023/12/28	1	101.00	0	0.00	100.50	1	1,059	0.09%
2023/12/25	2	104.50	4	105.50	102.50	-2	1,018	-0.20%
2023/12/22	11	100.78	11	102.19	101.50	0	919	0.00%
2023/12/14	1	98.30	0	0.00	98.20	1	868	0.12%
2023/12/12	0.1	97.80	2	97.25	96.80	-1.9	847	-0.22%
2023/12/11	1	102.00	1	98.60	98.60	0	841	0.00%
2023/12/07	1	101.50	1	103.00	100.50	0	811	0.00%
2023/12/06	2.1	104.24	1	104.00	104.00	1.1	800	0.14%
2023/12/05	0	0.00	2	101.75	100.50	-2	774	-0.26%
2023/12/04	0	0.00	2	102.75	103.00	-2	764	-0.26%
2023/12/01	0	0.00	0.1	103.00	100.00	-0.1	743	-0.01%
2023/11/30	1	101.50	1.1	102.98	101.50	-0.1	744	-0.01%
2023/11/28	1	98.40	2	98.45	98.60	-1	709	-0.14%
2023/11/27	0	0.00	2	98.20	97.30	-2	712	-0.28%
2023/11/24	4.1	99.12	4	97.70	96.70	0.1	713	0.01%
2023/11/22	1	99.50	1	98.50	100.00	0	607	0.00%
2023/11/21	2.1	99.69	2	98.50	98.50	0.1	589	0.02%
2023/11/20	0	0.00	3	100.50	99.80	-3	589	-0.51%
2023/11/17	6.1	99.45	11	99.39	99.20	-4.9	579	-0.84%
2023/11/16	4	100.45	4	99.45	99.00	0	555	0.00%
2023/11/15	4	99.85	5	100.14	99.60	-1	542	-0.18%
2023/11/14	1	99.70	3	99.87	98.60	-2	525	-0.38%
2023/11/13	3	97.00	1	97.10	96.80	2	504	0.40%
2023/11/10	2	97.95	3	97.20	96.40	-1	506	-0.20%
2023/11/09	3	97.00	7	95.09	97.80	-4	489	-0.82%
2023/11/07	5.1	92.27	3	92.10	92.40	2.1	471	0.45%
2023/11/06	2	93.10	0	0.00	93.20	2	490	0.41%
2023/11/02	0	0.00	1	92.40	91.50	-1	504	-0.20%
2023/11/01	1	88.80	1	91.50	91.50	0	513	0.00%
2023/10/31	1	90.18	0	0.00	87.50	1	503	0.20%
2023/10/30	1	89.60	1	89.20	89.20	0	518	0.00%
2023/10/26	0.2	88.00	0	0.00	87.30	0.2	553	0.03%
2023/10/23	0.1	87.50	0	0.00	86.80	0.1	602	0.01%
2023/10/16	0	0.00	1	89.90	88.30	-1	988	-0.10%
2023/10/13	0	0.00	1	91.10	90.40	-1	1,015	-0.10%
2023/10/12	1	89.60	0	0.00	89.70	1	1,034	0.10%
2023/10/11	0.3	88.09	0	0.00	87.10	0.3	1,046	0.03%
2023/10/02	0.2	89.80	0	0.00	89.50	0.2	1,209	0.01%
2023/09/26	0.2	90.70	0	0.00	89.20	0.2	1,268	0.01%
2023/09/18	0	0.00	1	95.20	94.60	-1	1,357	-0.07%
2023/09/14	1	94.50	0	0.00	95.00	1	1,366	0.07%
2023/09/12	2	92.30	3	92.83	93.00	-1	1,385	-0.07%
2023/09/11	2	93.35	2	92.90	92.30	0	1,411	0.00%
2023/09/06	0	0.00	0	93.90	93.60	0	1,580	0.00%
2023/09/05	0	0.00	2	95.30	94.80	-2	1,599	-0.13%
2023/09/01	1	91.70	0	0.00	91.80	1	1,613	0.06%
2023/08/29	0	0.00	1	88.80	89.10	-1	1,656	-0.06%
2023/08/24	0	0.00	1	89.90	89.10	-1	1,685	-0.06%
2023/08/22	1	87.40	1	88.70	87.00	0	1,705	0.00%
2023/08/21	0	0.00	1	88.90	88.00	-1	1,723	-0.06%
2023/08/18	1	88.10	0	0.00	89.40	1	1,740	0.06%
2023/08/17	3	89.50	0	0.00	90.80	3	1,773	0.17%
2023/08/16	0	0.00	1	88.90	88.10	-1	1,768	-0.06%
2023/08/14	1.1	85.00	1	84.40	84.10	0.1	1,788	0.00%
2023/08/11	1	86.79	0	0.00	87.00	1	1,795	0.06%
2023/08/10	1	93.50	0	0.00	88.50	1	1,791	0.06%
2023/08/09	0.1	94.30	0	0.00	94.30	0.1	1,787	0.00%
2023/08/08	1	96.10	0	0.00	96.00	1	1,783	0.06%
2023/08/07	1	99.00	1	99.90	99.40	0	1,783	0.00%
2023/08/04	1	101.00	0	0.00	101.00	1	1,776	0.06%
2023/08/02	1.1	100.59	0	0.00	101.50	1.1	1,798	0.06%
2023/08/01	1	104.00	0	0.00	102.50	1	1,795	0.06%
2023/07/31	3	103.83	1	104.50	103.00	2	1,825	0.11%
2023/07/27	0	0.00	2	105.50	105.50	-2	1,896	-0.11%
2023/07/26	3	101.67	1	101.00	102.00	2	1,995	0.10%
2023/07/25	1	103.50	2	104.25	103.50	-1	2,001	-0.05%
2023/07/24	6.1	103.24	0	0.00	101.50	6.1	1,997	0.31%
2023/07/21	1	108.00	0	0.00	107.50	1	1,970	0.05%
2023/07/20	0	0.00	2	113.75	111.50	-2	1,948	-0.10%
2023/07/19	3	108.17	1.1	110.48	106.00	2	1,806	0.11%
2023/07/17	1.1	103.05	0	0.00	103.50	1.1	1,722	0.06%
2023/07/13	4	105.00	1	106.00	104.00	3	1,717	0.17%
2023/07/12	1	103.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	1	107.00	2	106.50	106.50	-1	1,731	-0.06%
2023/07/10	3	105.17	1.2	105.42	105.00	1.8	1,746	0.10%
2023/07/07	2	99.85	3	99.60	99.50	-1	1,704	-0.06%
2023/07/06	2	103.25	1	103.00	102.50	1	1,734	0.06%
2023/07/05	1	103.50	0	0.00	102.00	1	1,730	0.06%
2023/07/04	2	103.50	1	102.00	101.50	1	1,730	0.06%
2023/07/03	0	0.00	0.1	102.00	102.00	-0.1	1,723	0.00%
2023/06/30	0	0.00	1	100.50	102.00	-1	1,722	-0.06%
2023/06/29	2	98.70	1	99.80	98.30	1	1,731	0.06%
2023/06/28	2	98.05	5	98.46	98.10	-3	1,741	-0.17%
2023/06/27	1	98.50	2	99.16	98.50	-1	1,762	-0.06%
2023/06/26	7	95.70	4	98.10	98.40	3	1,773	0.17%
2023/06/21	2	101.00	2	101.50	101.50	0	1,769	0.00%
2023/06/20	0	0.00	5	102.00	102.00	-5	1,788	-0.28%
2023/06/16	6	105.08	6	104.83	103.50	0	1,892	0.00%
2023/06/15	2.1	106.48	0	0.00	106.00	2.1	1,900	0.11%
2023/06/14	2	105.75	0	0.00	107.00	2	1,908	0.10%
2023/06/13	5	104.70	8	103.56	105.50	-3	1,896	-0.16%
2023/06/12	3	98.20	0	0.00	97.80	3	1,814	0.17%
2023/06/09	0	0.00	1	99.00	99.50	-1	1,826	-0.05%
2023/06/08	1	97.20	3	94.97	96.70	-2	1,838	-0.11%
2023/06/07	8	96.33	3	96.70	96.10	5	1,875	0.27%
2023/06/06	4	96.58	6	96.62	96.10	-2	1,909	-0.10%
2023/06/02	2	99.10	3	99.93	99.00	-1	1,936	-0.05%
2023/06/01	2	98.70	3	99.33	98.70	-1	2,047	-0.05%
2023/05/31	0	0.00	10	101.00	100.00	-10	2,324	-0.43%
2023/05/29	6	101.75	2	101.50	101.50	4	2,407	0.17%
2023/05/26	1	101.00	0	0.00	101.00	1	2,462	0.04%
2023/05/25	2	101.50	3	98.93	99.00	-1	2,495	-0.04%
2023/05/24	0	0.00	11	101.00	100.50	-11	2,562	-0.43%
2023/05/23	32	102.34	10	100.50	103.00	22	2,691	0.82%
2023/05/19	1	100.50	0	0.00	98.10	1	2,886	0.03%
2023/05/17	1	99.30	10	100.00	99.90	-9	3,121	-0.29%
2023/05/16	2	96.40	0	0.00	97.10	2	3,162	0.06%
2023/05/15	0	0.00	21	96.07	96.10	-21	3,191	-0.66%
2023/05/11	0	0.00	1	96.30	96.20	-1	3,332	-0.03%
2023/05/09	0	0.00	3	100.17	98.20	-3	3,448	-0.09%
2023/05/08	0	0.00	22	102.95	101.50	-22	3,512	-0.63%
2023/05/05	1	102.50	21	103.38	102.50	-20	3,743	-0.53%
2023/05/04	3	105.00	1.1	104.70	104.50	1.9	3,934	0.05%
2023/05/03	12.1	110.28	5	107.70	107.50	7.1	4,001	0.18%
2023/05/02	83	105.19	23	108.78	109.00	60	4,034	1.49%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	0	0.00	0.2	93.60	94.90	-0.2	3,956	-0.01%
2023/04/26	1	94.90	0	0.00	96.60	1	3,958	0.03%
2023/04/25	4	96.75	0	0.00	95.00	4	3,977	0.10%
2023/04/24	0	0.00	1	100.50	102.00	-1	4,003	-0.02%
2023/04/21	0	0.00	1	104.00	102.00	-1	4,081	-0.02%
2023/04/18	2	108.50	1	108.00	107.00	1	4,633	0.02%
2023/04/17	0	0.00	3	109.17	109.50	-3	4,636	-0.06%
2023/04/14	3	108.83	0	0.00	108.00	3	4,632	0.06%
2023/04/13	1	112.50	5	110.10	109.00	-4	4,620	-0.09%
2023/04/12	0	0.00	2	107.50	109.50	-2	4,557	-0.04%
2023/04/10	1	106.00	0	0.00	106.00	1	4,514	0.02%
2023/04/07	0	0.00	9	105.00	105.00	-9	4,510	-0.20%
2023/04/06	2	101.75	1	103.50	104.00	1	4,502	0.02%
2023/03/31	0	0.00	1	105.50	105.50	-1	4,494	-0.02%
2023/03/30	3	105.33	0.1	107.50	105.00	2.9	4,493	0.06%
2023/03/29	0	0.00	2.1	104.60	105.00	-2.1	4,474	-0.05%
2023/03/28	3	105.50	2	105.25	105.50	1	4,488	0.02%
2023/03/27	0.1	109.53	2	109.25	108.50	-1.9	4,468	-0.04%
2023/03/24	8	112.13	4	112.00	111.50	4	4,458	0.09%
2023/03/23	1	111.00	2	109.50	110.00	-1	4,447	-0.02%
2023/03/22	7	110.86	20	111.98	110.00	-13	4,459	-0.29%
2023/03/21	2	107.50	3	110.17	112.00	-1	4,412	-0.02%
2023/03/20	1	105.00	1	104.50	105.00	0	4,357	0.00%
2023/03/17	10	104.50	1	103.50	104.50	9	4,363	0.21%
2023/03/16	2	106.00	5	104.90	104.00	-3	4,356	-0.07%
2023/03/15	0	0.00	1	111.50	110.00	-1	4,345	-0.02%
2023/03/14	1	111.50	1	111.00	108.50	0	4,391	0.00%
2023/03/13	1	111.50	0	0.00	110.50	1	4,414	0.02%
2023/03/10	1	113.50	4	112.12	114.00	-3	4,473	-0.07%
2023/03/09	2	118.75	5	119.80	116.50	-3	4,517	-0.07%
2023/03/08	3	118.17	5	116.50	118.50	-2	4,503	-0.04%
2023/03/07	9	118.72	3	118.50	117.50	6	4,518	0.13%
2023/03/06	9.2	118.89	6.1	119.08	118.50	3.2	4,509	0.07%
2023/03/03	8	118.00	36.2	117.88	119.50	-28.2	4,473	-0.63%
2023/03/02	8	112.31	1	112.50	111.00	7	4,264	0.16%
2023/03/01	0	0.00	1	109.50	112.00	-1	4,229	-0.02%
2023/02/24	4	110.38	4	110.13	108.00	0	4,267	0.00%
2023/02/23	3	112.50	5	112.60	113.00	-2	4,232	-0.05%
2023/02/22	6	111.00	12	111.13	110.50	-6	4,310	-0.14%
2023/02/21	26	116.75	14	116.54	115.00	12	4,389	0.27%
2023/02/20	21.2	113.65	3	114.67	113.50	18.2	4,343	0.42%
2023/02/17	10	111.15	18.1	110.36	113.00	-8.1	4,303	-0.19%
2023/02/16	22	109.61	15	109.70	110.50	7	4,227	0.17%
2023/02/15	4	102.75	4	103.38	103.00	0	4,119	0.00%
2023/02/14	1	102.00	2	103.25	102.00	-1	4,194	-0.02%
2023/02/13	0	0.00	2	102.00	100.50	-2	4,353	-0.05%
2023/02/10	8	102.81	12	101.00	101.00	-4	4,460	-0.09%
2023/02/09	9	109.11	4	107.13	106.00	5	4,453	0.11%
2023/02/08	1	105.00	0	0.00	105.50	1	4,456	0.02%
2023/02/07	0	0.00	5	104.80	105.00	-5	4,452	-0.11%
2023/02/06	10	104.50	7	103.07	102.50	3	4,448	0.07%
2023/02/03	15	105.47	9	105.61	104.50	6	4,397	0.14%
2023/02/02	12	99.23	20	101.29	105.00	-8	4,184	-0.19%
2023/02/01	7	96.77	15	95.92	95.50	-8	3,998	-0.20%
2023/01/31	6	94.35	6	93.67	96.30	0	3,953	0.00%
2023/01/30	6	91.55	10	91.26	91.90	-4	3,902	-0.10%
2023/01/17	1	89.00	1	89.00	89.00	0	3,897	0.00%
2023/01/16	7	88.59	3	88.50	88.40	4	3,923	0.10%
2023/01/13	4	89.58	1	89.10	88.20	3	3,939	0.08%
2023/01/12	4	91.70	9	91.22	89.60	-5	3,947	-0.13%
2023/01/11	16	92.96	6	92.67	93.30	10	3,924	0.25%
2023/01/10	13	92.69	17.3	92.75	93.40	-4.3	3,892	-0.11%
2023/01/09	47	89.90	31	90.01	89.50	16	3,727	0.43%
2023/01/06	13	85.40	17.1	86.34	88.60	-4.1	3,600	-0.11%
2023/01/05	0	0.00	1	82.00	80.80	-1	3,477	-0.03%
2023/01/04	0	0.00	2	80.70	80.60	-2	3,541	-0.06%
2023/01/03	2	80.00	0.1	77.30	79.60	1.9	3,595	0.05%
2022/12/30	1	76.90	0	0.00	76.90	1	3,618	0.03%
2022/12/29	2	77.95	2	78.15	78.10	0	3,719	0.00%
2022/12/28	0.1	79.00	2.5	78.63	77.10	-2.4	3,791	-0.06%
2022/12/27	2	80.90	0	0.00	80.80	2	3,825	0.05%
2022/12/23	0	0.00	1	79.00	79.90	-1	3,919	-0.03%
2022/12/22	1	79.30	1	80.00	79.40	0	3,956	0.00%
2022/12/21	2.1	79.68	1	80.60	78.60	1	4,022	0.03%
2022/12/20	2.2	81.95	0	84.50	79.70	2.2	4,087	0.05%
2022/12/19	1	86.60	0	0.00	85.20	1	4,155	0.02%
2022/12/16	2	86.30	0	0.00	86.20	2	4,207	0.05%
2022/12/15	0	0.00	1	88.60	88.20	-1	4,227	-0.02%
2022/12/14	0	0.00	5	87.24	88.40	-5	4,230	-0.12%
2022/12/13	2	85.85	0	85.00	84.90	2	4,248	0.05%
2022/12/12	1.2	86.08	4	86.48	86.20	-2.8	4,254	-0.07%
2022/12/09	2.1	87.65	2	88.25	87.60	0.1	4,276	0.00%
2022/12/08	0	0.00	2	85.50	87.30	-2	4,297	-0.05%
2022/12/07	6	88.67	3	89.23	86.10	3	4,339	0.07%
2022/12/06	6	91.42	6	90.87	89.80	0	4,352	0.00%
2022/12/05	2	95.40	5	95.00	95.10	-3	4,360	-0.07%
2022/12/02	2.1	94.04	6	95.43	94.60	-3.9	4,384	-0.09%
2022/12/01	3	94.03	5	93.76	93.30	-2	4,410	-0.05%
2022/11/30	0	0.00	3	92.30	92.30	-3	4,452	-0.07%
2022/11/29	5	91.04	1	91.00	90.10	4	4,488	0.09%
2022/11/28	1	91.80	1	91.60	91.50	0	4,557	0.00%
2022/11/25	1	92.20	1.1	92.61	91.90	-0.1	4,595	0.00%
2022/11/24	4	91.15	4	90.45	91.40	0	4,603	0.00%
2022/11/23	5	89.54	2	89.90	89.10	3	4,570	0.07%
2022/11/22	2	89.00	2	88.65	88.90	0	4,604	0.00%
2022/11/21	3	90.03	6	89.38	88.80	-3	4,610	-0.07%
2022/11/18	14	91.75	2	90.55	90.00	12	4,713	0.25%
2022/11/17	14	93.23	9	92.47	92.00	5	4,669	0.11%
2022/11/16	6	89.38	10	89.53	90.30	-4	4,641	-0.09%
2022/11/15	3	86.23	4	87.35	88.00	-1	4,765	-0.02%
2022/11/14	8.2	87.84	4	87.73	87.70	4.2	5,278	0.08%
2022/11/11	5	88.66	10	89.36	87.00	-5	5,577	-0.09%
2022/11/10	10	87.88	7	87.47	87.00	3	5,553	0.05%
2022/11/09	1	85.20	4	88.85	89.80	-3	5,557	-0.05%
2022/11/08	2	87.50	14	86.70	83.80	-12	5,486	-0.22%
2022/11/07	1	82.40	6	81.90	82.20	-5	5,470	-0.09%
2022/11/04	18	79.65	1	79.10	79.30	17	5,454	0.31%
2022/11/03	0	0.00	3	82.57	83.10	-3	5,415	-0.06%
2022/11/02	2	81.40	0	0.00	81.70	2	5,434	0.04%
2022/11/01	5	80.70	2	79.35	80.50	3	5,467	0.05%
2022/10/31	2	77.15	12	77.98	77.50	-10	5,530	-0.18%
2022/10/28	2	76.95	0	0.00	76.60	2	5,665	0.04%
2022/10/27	12	78.90	4	77.33	78.80	8	5,736	0.14%
2022/10/26	3	76.37	0	0.00	73.40	3	5,733	0.05%
2022/10/25	0	0.00	1	78.50	78.00	-1	5,770	-0.02%
2022/10/24	1	79.70	1	80.90	79.70	0	5,807	0.00%
2022/10/21	4	79.73	3	76.83	76.60	1	5,886	0.02%
2022/10/20	3	81.13	3	79.87	79.50	0	5,968	0.00%
2022/10/19	3	82.47	3	83.23	80.50	0	6,005	0.00%
2022/10/18	1	81.50	3	82.07	81.50	-2	6,011	-0.03%
2022/10/14	0	0.00	6	77.10	78.50	-6	6,127	-0.10%
2022/10/13	2	75.85	6	73.37	72.90	-4	6,167	-0.06%
2022/10/12	9.1	78.40	8	78.93	77.00	1.1	6,154	0.02%
2022/10/11	6	82.52	3	81.57	78.90	3	6,158	0.05%
2022/10/07	3	89.37	3	90.73	87.60	0	6,231	0.00%
2022/10/06	4	86.43	5	87.40	89.90	-1	6,277	-0.02%
2022/10/05	8	92.45	8	93.18	90.50	0	6,227	0.00%
2022/10/04	6	91.93	6	92.27	91.20	0	6,224	0.00%
2022/10/03	7	89.70	7	89.49	90.00	0	6,259	0.00%
2022/09/30	5	87.66	1	86.40	88.20	4	6,320	0.06%
2022/09/29	3	87.40	3	88.47	86.00	0	6,368	0.00%
2022/09/28	0.1	86.76	0	0.00	85.40	0.1	6,401	0.00%
2022/09/27	6	92.35	3	92.83	93.30	3	6,397	0.05%
2022/09/26	7	93.68	3	95.60	91.40	4	6,359	0.06%
2022/09/23	4	103.38	1	107.00	101.50	3	6,376	0.05%
2022/09/22	42	107.95	44	107.41	108.00	-2	6,413	-0.03%
2022/09/21	1	107.50	0	0.00	108.00	1	6,444	0.02%
2022/09/20	21	109.55	23	109.41	109.50	-2	6,477	-0.03%
2022/09/19	23	106.04	22	106.09	106.00	1	6,502	0.02%
2022/09/16	1	107.00	4	108.00	107.00	-3	6,552	-0.05%
2022/09/15	3	109.67	3	110.00	109.50	0	6,619	0.00%
2022/09/14	9.1	108.22	11	108.50	113.00	-1.9	6,642	-0.03%
2022/09/13	10	112.70	4	111.13	110.00	6	6,639	0.09%
2022/09/12	9	115.06	8	113.38	112.00	1	6,693	0.01%
2022/09/08	0	0.00	3	111.50	113.00	-3	6,691	-0.04%
2022/09/07	7	108.57	9	109.39	110.00	-2	6,690	-0.03%
2022/09/06	30	118.00	24	119.35	114.00	6	6,643	0.09%
2022/09/05	25	127.24	24	128.23	126.50	1	6,632	0.02%
2022/09/02	7	131.71	10	131.65	130.50	-3	6,630	-0.05%
2022/09/01	22	129.39	4	127.00	127.00	18	6,570	0.27%
2022/08/31	69	131.33	84	128.84	132.50	-15	6,536	-0.23%
2022/08/30	1	126.00	1	127.50	126.50	0	6,515	0.00%
2022/08/29	48.1	125.30	39	125.79	126.00	9.1	6,545	0.14%
2022/08/26	44	129.81	46	130.74	130.00	-2	6,551	-0.03%
2022/08/25	55	130.01	59	130.31	130.00	-4	6,565	-0.06%
2022/08/24	62	128.35	60	128.40	125.50	2	6,568	0.03%
2022/08/23	120	128.51	131.5	128.30	128.50	-11.5	6,608	-0.17%	大買/大賣/
2022/08/22	80	134.72	66.5	134.70	132.00	13.5	6,710	0.20%
2022/08/19	167.5	145.01	227.1	144.47	139.00	-59.6	6,722	-0.89%	大買/大賣/
2022/08/18	85.3	137.50	15	134.43	138.50	70.3	6,325	1.11%
2022/08/17	28.3	126.63	31	126.92	126.00	-2.7	6,320	-0.04%
2022/08/16	61	124.20	61	124.08	124.50	0	6,369	0.00%
2022/08/15	32	122.56	28	122.30	124.00	4	6,398	0.06%
2022/08/12	42	117.29	45	116.98	117.50	-3	6,581	-0.05%
2022/08/11	11	111.95	13	111.58	109.50	-2	6,634	-0.03%
2022/08/10	32	109.94	31	110.44	109.50	1	6,888	0.01%
2022/08/09	9	113.00	6	110.83	113.00	3	7,051	0.04%
2022/08/08	10	110.20	11	110.32	115.00	-1	7,097	-0.01%
2022/08/05	33	113.32	27	113.78	113.00	6	7,111	0.08%
2022/08/04	26	110.46	25	110.80	113.00	1	7,201	0.01%
2022/08/03	64	120.59	63	120.59	117.00	1	7,505	0.01%
2022/08/02	2	124.25	6	124.92	126.00	-4	7,568	-0.05%
2022/08/01	6	124.00	3.1	125.68	127.50	2.9	7,579	0.04%
2022/07/29	57	124.89	57	124.81	124.50	0	7,605	0.00%
2022/07/28	6	126.67	11	129.32	125.00	-5	7,722	-0.06%
2022/07/27	42	126.81	36	126.46	128.00	6	7,720	0.08%
2022/07/26	47.1	127.54	46	128.62	128.00	1.1	7,765	0.01%
2022/07/25	15	132.37	15	133.23	132.00	0	7,825	0.00%
2022/07/22	81	133.40	80	134.41	135.00	1	7,858	0.01%
2022/07/21	38	130.75	30	131.25	131.50	8	7,850	0.10%
2022/07/20	12	124.96	16	125.94	123.50	-4	7,768	-0.05%
2022/07/19	3	120.00	2	120.50	120.00	1	7,765	0.01%
2022/07/18	11	120.77	8	120.88	120.50	3	7,815	0.04%
2022/07/15	2	120.25	5	119.70	120.50	-3	7,774	-0.04%
2022/07/14	3	116.50	8	111.69	116.00	-5	7,705	-0.06%
2022/07/13	32	110.73	31	111.19	109.00	1	7,669	0.01%
2022/07/12	2	109.25	3	110.00	106.00	-1	7,685	-0.01%
2022/07/11	46	112.04	47	112.47	113.50	-1	7,697	-0.01%
2022/07/08	13	115.19	19	114.05	115.50	-6	7,672	-0.08%
2022/07/07	41	108.96	29	108.33	111.50	12	7,631	0.16%
2022/07/06	1.5	114.83	4	115.00	108.00	-2.5	7,596	-0.03%
2022/07/05	5	122.50	3	123.33	118.00	2	7,600	0.03%
2022/07/04	1	123.50	1	125.50	122.00	0	7,592	0.00%
2022/07/01	0.3	125.00	4	126.75	123.50	-3.7	7,623	-0.05%
2022/06/30	26.3	136.02	22	135.02	135.50	4.3	7,573	0.06%
2022/06/29	8	142.94	5	142.10	146.00	3	7,543	0.04%
2022/06/28	2	142.00	2.1	142.76	142.50	-0.1	7,576	0.00%
2022/06/27	5	145.50	7	146.21	146.00	-2	7,637	-0.03%
2022/06/24	24	139.17	22	139.75	137.00	2	7,733	0.03%
2022/06/23	76	136.08	74	136.45	134.50	2	7,808	0.03%
2022/06/22	45.1	139.17	17	136.62	134.50	28.1	7,990	0.35%
2022/06/21	54	142.94	82	142.28	144.50	-28	8,268	-0.34%
2022/06/20	59.1	143.60	60	143.11	140.00	-0.9	8,453	-0.01%
2022/06/17	21.1	149.37	25	149.02	153.00	-3.9	8,431	-0.05%
2022/06/16	30	157.17	35	156.80	150.50	-5	8,501	-0.06%
2022/06/15	57	158.61	56	159.70	156.50	1	8,745	0.01%
2022/06/14	64.1	157.83	52	157.13	160.00	12.1	8,791	0.14%
2022/06/13	24	163.06	22	163.45	162.50	2	8,771	0.02%
2022/06/10	7	169.07	7	171.36	172.00	0	8,855	0.00%
2022/06/09	1	171.00	2	173.25	172.50	-1	8,858	-0.01%
2022/06/08	3	172.33	1	173.00	171.50	2	8,880	0.02%
2022/06/07	0	0.00	1	172.00	173.50	-1	8,855	-0.01%
2022/06/06	60	170.98	59	171.57	169.50	1	8,830	0.01%
2022/06/02	6	175.75	15	176.80	173.00	-9	8,881	-0.10%
2022/06/01	83	179.91	80	180.91	178.50	3	8,867	0.03%
2022/05/31	8	176.38	7.1	178.83	176.00	0.9	8,901	0.01%
2022/05/30	12	179.33	6	180.58	177.00	6	8,856	0.07%
2022/05/27	30	173.47	28	174.39	177.00	2	8,702	0.02%
2022/05/26	31	170.16	35	169.96	168.50	-4	8,518	-0.05%
2022/05/25	21	168.81	28.1	169.58	170.00	-7.1	8,405	-0.08%
2022/05/24	32	160.81	34	162.16	160.00	-2	8,156	-0.02%
2022/05/23	69	166.99	74.1	167.54	163.50	-5.1	8,088	-0.06%
2022/05/20	142.1	172.00	130.1	171.30	169.00	12	8,008	0.15%	大買/大賣/
2022/05/19	74	164.12	69	163.58	166.50	5	7,751	0.06%
2022/05/18	12	168.71	10	167.30	168.00	2	7,625	0.03%
2022/05/17	3	160.15	15.2	159.78	168.50	-12.2	7,429	-0.16%
2022/05/16	15.1	156.27	11	155.23	153.50	4.1	7,359	0.06%
2022/05/13	22	155.93	24	155.21	155.50	-2	7,322	-0.03%
2022/05/12	96	155.71	101	156.20	151.00	-5	7,353	-0.07%	大賣/
2022/05/11	38.1	156.24	41	155.11	157.00	-3	7,302	-0.04%
2022/05/10	49	147.29	45	146.46	151.50	4	7,123	0.06%
2022/05/09	6	143.00	6	139.33	138.00	0	7,080	0.00%
2022/05/06	13	145.96	13	146.15	147.00	0	7,092	0.00%
2022/05/05	24.1	150.04	19	150.26	151.50	5.1	7,074	0.07%
2022/05/04	3	141.50	11	141.82	143.00	-8	6,987	-0.11%
2022/05/03	35.1	137.26	38	136.55	143.00	-3	7,039	-0.04%
2022/04/29	8	136.44	7	137.57	132.00	1	7,116	0.01%
2022/04/28	6	130.50	4	131.63	130.50	2	7,141	0.03%
2022/04/27	0.1	125.00	0	0.00	132.50	0.1	7,184	0.00%
2022/04/26	3	133.50	4	132.50	132.00	-1	7,250	-0.01%
2022/04/25	2	135.75	3	135.17	133.00	-1	7,405	-0.01%
2022/04/22	48.1	141.52	49	142.93	140.50	-0.9	7,538	-0.01%
2022/04/21	33.1	151.47	33	151.18	151.50	0.1	7,636	0.00%
2022/04/20	43	151.33	44	151.03	150.50	-1	7,868	-0.01%
2022/04/19	20	151.67	19.2	152.81	148.50	0.8	7,994	0.01%
2022/04/18	23	152.26	24	152.71	151.50	-1	8,200	-0.01%
2022/04/15	24	156.25	23.3	154.79	154.50	0.7	8,436	0.01%
2022/04/14	41	163.91	46	163.92	165.50	-5	8,440	-0.06%
2022/04/13	57.1	160.90	58	160.97	163.00	-0.9	8,457	-0.01%
2022/04/12	34	159.72	34	160.69	161.00	0	8,545	0.00%
2022/04/11	15	163.90	1	159.50	159.00	14	8,611	0.16%
2022/04/08	2	173.25	3	172.17	173.00	-1	8,645	-0.01%
2022/04/07	1.2	174.08	55.1	174.73	169.00	-53.9	8,653	-0.62%
2022/04/06	6	176.50	2	179.25	177.00	4	8,688	0.05%
2022/04/01	61	180.85	12	181.13	183.00	49	8,726	0.56%
2022/03/31	38	185.92	36	186.54	185.50	2	8,824	0.02%
2022/03/30	15	190.47	14	190.07	185.00	1	8,982	0.01%
2022/03/29	6	190.83	17.8	188.45	187.50	-11.8	8,935	-0.13%
2022/03/28	58.1	182.57	58	181.20	187.00	0.1	8,847	0.00%
2022/03/25	17	190.97	233.1	192.19	187.00	-216.1	8,859	-2.44%	大賣/鉅額交易
2022/03/24	46	191.12	72	189.33	191.50	-26	8,871	-0.29%
2022/03/23	276	184.85	27	184.02	185.00	249	8,770	2.84%	大買/鉅額交易
2022/03/22	1.3	174.46	4	175.50	176.00	-2.7	8,808	-0.03%
2022/03/21	14	174.18	10	173.95	173.50	4	8,875	0.05%
2022/03/18	29	169.50	28	166.55	172.50	1	8,872	0.01%
2022/03/17	16	161.94	4	158.51	164.00	12	8,750	0.14%
2022/03/16	5.1	152.25	6	151.17	149.50	-0.9	8,824	-0.01%
2022/03/15	4.1	152.51	6	152.33	150.50	-1.9	8,942	-0.02%
2022/03/14	4	163.25	4.1	164.02	164.00	-0.1	8,973	0.00%
2022/03/11	2	170.00	4.1	168.55	167.50	-2.1	9,130	-0.02%
2022/03/10	3	169.35	4	169.75	167.50	-1	9,201	-0.01%
2022/03/09	3.2	167.49	2	167.00	163.00	1.2	9,314	0.01%
2022/03/08	3	170.50	8.7	172.52	162.50	-5.7	9,507	-0.06%
2022/03/07	5.5	183.47	2	184.00	178.00	3.5	9,581	0.04%
2022/03/04	37.1	192.25	51	196.69	194.00	-13.9	9,655	-0.14%
2022/03/03	0	0.00	1	196.00	187.00	-1	9,664	-0.01%
2022/03/02	12.3	187.78	4	186.25	192.00	8.3	9,761	0.09%
2022/03/01	2	189.00	6	190.50	190.50	-4	9,832	-0.04%
2022/02/25	2.1	185.62	1	190.00	186.50	1.1	9,980	0.01%
2022/02/24	3.9	191.25	1	184.00	184.00	2.9	10,018	0.03%
2022/02/23	3.2	193.08	9	193.83	196.50	-5.8	10,142	-0.06%
2022/02/22	5.1	191.72	1	193.00	187.50	4.1	10,248	0.04%
2022/02/21	1.1	194.14	3	197.00	197.50	-1.9	10,559	-0.02%
2022/02/18	5.1	196.19	2	194.50	194.50	3.1	10,631	0.03%
2022/02/17	8	195.81	10	197.55	196.00	-2	10,866	-0.02%
2022/02/16	9.2	198.60	7	200.07	197.50	2.2	11,277	0.02%
2022/02/15	4	195.63	4	196.50	190.50	0	11,642	0.00%
2022/02/14	9.5	197.05	4	193.38	192.00	5.5	11,939	0.05%
2022/02/11	6.1	204.84	7	202.86	209.50	-0.9	11,991	-0.01%
2022/02/10	18	206.78	17	206.76	202.00	1	11,994	0.01%
2022/02/09	4	198.88	7	199.93	199.50	-3	11,818	-0.03%
2022/02/08	2	190.50	3	190.33	193.50	-1	11,875	-0.01%
2022/02/07	4	184.88	3	186.00	190.00	1	11,956	0.01%
2022/01/26	6	184.92	10	184.15	182.00	-4	12,215	-0.03%
2022/01/25	31	187.21	27	186.28	183.50	4	12,567	0.03%
2022/01/24	28.1	182.57	31.1	182.48	190.00	-3	12,528	-0.02%
2022/01/21	3.1	190.46	6	185.00	182.50	-2.9	12,701	-0.02%
2022/01/20	4	194.38	3	195.83	197.00	1	13,096	0.01%
2022/01/19	25.1	199.29	13	199.23	195.00	12.1	13,492	0.09%
2022/01/18	6.6	208.65	9	208.22	203.00	-2.4	13,717	-0.02%
2022/01/17	18	204.28	27	207.89	209.50	-9	14,109	-0.06%
2022/01/14	55	199.74	56	200.34	202.00	-1	14,300	-0.01%
2022/01/13	10.1	195.68	22	194.18	198.50	-11.9	14,385	-0.08%
2022/01/12	7	208.29	5	213.30	203.50	2	14,349	0.01%
2022/01/11	34.5	209.73	36	210.94	213.00	-1.5	14,600	-0.01%
2022/01/10	7.4	211.22	4	211.88	211.50	3.4	14,675	0.02%
2022/01/07	7.4	237.46	0	0.00	232.00	7.4	14,508	0.05%
2022/01/06	4	256.00	4	257.50	257.50	0	14,667	0.00%
2022/01/05	15	260.53	3.1	265.32	261.00	11.9	14,865	0.08%
2022/01/04	6	263.50	9.1	264.74	270.00	-3.1	15,002	-0.02%
2022/01/03	3	260.83	8	261.75	256.00	-5	15,228	-0.03%
2021/12/30	21.1	250.62	23	252.65	255.00	-1.9	15,153	-0.01%
2021/12/29	15	247.50	13	247.77	252.00	2	15,132	0.01%
2021/12/28	4	251.51	2	254.00	252.00	2	15,073	0.01%
2021/12/27	10.1	253.37	1	253.00	251.00	9.1	15,018	0.06%
2021/12/24	11	269.91	20	271.60	262.50	-9	14,925	-0.06%
2021/12/23	4	267.13	4	265.38	263.00	0	14,687	0.00%
2021/12/22	16	269.84	10	266.15	264.00	6	14,658	0.04%
2021/12/21	14	267.54	16	268.22	268.00	-2	14,602	-0.01%
2021/12/20	11	272.32	19	273.29	262.00	-8	14,469	-0.06%
2021/12/17	15	280.00	5	274.40	273.50	10	14,228	0.07%
2021/12/16	14	272.68	16	284.73	292.50	-2	14,218	-0.01%
2021/12/15	5	262.70	6	263.50	266.00	-1	14,045	-0.01%
2021/12/14	2	257.00	6.2	256.53	260.00	-4.2	14,241	-0.03%
2021/12/13	5	270.40	6.1	265.62	263.50	-1.1	14,216	-0.01%
2021/12/10	8.3	263.84	9.2	265.39	271.00	-0.9	14,180	-0.01%
2021/12/09	7	265.14	7.3	261.37	260.00	-0.3	14,208	0.00%
2021/12/08	5	261.20	5	261.00	258.00	0	14,218	0.00%
2021/12/07	8.2	255.07	11	254.73	254.50	-2.8	14,244	-0.02%
2021/12/03	7	238.79	9	240.50	245.50	-2	14,692	-0.01%
2021/12/02	13	235.00	12	235.46	231.50	1	14,818	0.01%
2021/12/01	17	231.18	6	231.83	227.00	11	15,225	0.07%
2021/11/30	15	248.89	7	245.07	242.00	8	15,846	0.05%
2021/11/29	20.1	242.61	27	243.67	249.50	-6.9	16,507	-0.04%
2021/11/26	6	238.67	4	241.00	236.50	2	16,869	0.01%
2021/11/25	6	254.00	10	254.05	246.50	-4	16,838	-0.02%
2021/11/24	9	262.33	11.1	260.28	262.50	-2.1	16,787	-0.01%
2021/11/23	4.1	257.34	2	253.25	255.00	2.1	16,938	0.01%
2021/11/22	20	262.85	18	261.67	262.00	2	16,965	0.01%
2021/11/19	13	252.85	12	250.58	250.00	1	16,986	0.01%
2021/11/18	278.1	268.51	281	268.54	252.50	-2.9	17,201	-0.02%	大買/大賣/
2021/11/17	5	247.50	10	247.10	247.00	-5	17,087	-0.03%
2021/11/16	39	246.01	28	247.47	242.50	11	17,214	0.06%
2021/11/15	39	270.88	33.1	269.46	251.50	5.9	17,306	0.03%
2021/11/12	20	270.88	20	270.23	267.00	0	17,396	0.00%
2021/11/11	62.2	247.96	74	247.99	256.50	-11.8	17,405	-0.07%
2021/11/10	21	233.02	13	226.27	233.50	8	17,389	0.05%
2021/11/09	9	222.22	7.1	220.63	218.50	2	17,384	0.01%
2021/11/08	2	217.00	3	216.17	213.50	-1	17,422	-0.01%
2021/11/05	8.1	218.90	8	217.53	223.50	0	17,532	0.00%
2021/11/04	8	219.94	8.2	221.60	216.50	-0.2	17,577	0.00%
2021/11/03	32	225.28	33	226.67	227.50	-1	17,627	-0.01%
2021/11/02	29.2	238.07	33	242.41	225.50	-3.8	17,412	-0.02%
2021/11/01	11	236.77	2.1	237.50	237.50	9	17,261	0.05%
2021/10/29	127.1	215.77	127	214.47	216.00	0.1	17,281	0.00%	大買/大賣/
2021/10/28	59	224.21	59.1	224.08	221.00	0	17,126	0.00%
2021/10/27	32	209.14	55	208.45	220.00	-23	16,684	-0.14%
2021/10/26	66	204.46	43	203.94	209.00	23	16,340	0.14%
2021/10/25	24	194.58	28.3	194.07	190.00	-4.3	16,169	-0.03%
2021/10/22	24	182.50	35.4	184.17	189.00	-11.4	15,823	-0.07%
2021/10/21	67.3	177.43	64.2	179.27	172.00	3.1	15,956	0.02%
2021/10/20	199.2	178.42	204	179.05	181.50	-4.8	15,725	-0.03%	大買/大賣/
2021/10/19	165	176.40	171.1	177.10	175.00	-6.1	15,928	-0.04%	大買/大賣/
2021/10/18	44.1	166.04	45	165.68	170.00	-0.9	15,604	-0.01%
2021/10/15	7	156.57	9	156.44	158.50	-2	15,388	-0.01%
2021/10/14	24	150.98	27	152.39	154.00	-3	15,481	-0.02%
2021/10/13	13	162.81	9	167.67	153.00	4	15,368	0.03%
2021/10/12	14	169.25	10	168.45	169.50	4	15,166	0.03%
2021/10/08	28	167.73	33.1	166.94	167.50	-5.1	14,925	-0.03%
2021/10/07	0.1	156.00	3	156.00	158.00	-2.9	14,627	-0.02%
2021/10/06	1	149.46	1	148.00	147.50	0	14,677	0.00%
2021/10/05	1	137.00	0	0.00	142.50	1	14,695	0.01%
2021/10/04	0	0.00	3	135.00	137.00	-3	14,717	-0.02%
2021/10/01	3	142.83	1	140.50	141.00	2	14,740	0.01%
2021/09/30	2	153.75	0	0.00	156.00	2	14,707	0.01%
2021/09/29	3	157.33	1	152.00	152.00	2	14,736	0.01%
2021/09/28	2	165.50	10	166.50	163.50	-8	14,761	-0.05%
2021/09/27	0	0.00	2	170.50	169.50	-2	14,983	-0.01%
2021/09/24	13	171.69	2	168.75	174.00	11	15,356	0.07%
2021/09/23	13	170.19	17	171.00	170.00	-4	15,596	-0.03%
2021/09/22	4	164.63	3	164.67	164.00	1	15,668	0.01%
2021/09/17	15	168.53	12.1	168.22	169.00	2.9	15,866	0.02%
2021/09/16	33	162.39	34	161.47	163.00	-1	15,765	-0.01%
2021/09/15	15	158.83	13	161.15	162.00	2	15,751	0.01%
2021/09/14	7	164.29	11	165.45	164.50	-4	15,986	-0.03%
2021/09/13	21	163.69	18.1	162.45	160.00	3	15,957	0.02%
2021/09/10	27.1	161.24	26	161.06	159.00	1.1	15,928	0.01%
2021/09/09	54.1	157.13	49.1	158.86	162.00	5	16,123	0.03%
2021/09/08	22.1	156.06	28	154.73	152.50	-5.9	16,058	-0.04%
2021/09/07	19	171.60	14.1	170.31	162.00	4.9	15,727	0.03%
2021/09/06	41.1	180.62	109.2	180.69	180.00	-68.1	15,644	-0.44%	大賣/
2021/09/03	144.1	176.68	91.1	176.58	180.00	53	15,399	0.34%	大買/
2021/09/02	45	171.82	65.2	170.93	164.00	-20.2	14,729	-0.14%
2021/09/01	18	161.75	32.1	163.47	169.50	-14.1	14,456	-0.10%
2021/08/31	7.1	150.98	9.1	152.22	154.50	-1.9	14,267	-0.01%
2021/08/30	5	151.30	14	150.43	150.00	-9	14,351	-0.06%
2021/08/27	27	154.56	26	154.73	151.00	1	14,564	0.01%
2021/08/26	33	152.03	9	151.61	151.00	24	14,596	0.16%
2021/08/25	20.2	150.87	14	150.50	149.00	6.2	14,735	0.04%
2021/08/24	32	156.08	72	152.94	148.50	-40	14,791	-0.27%
2021/08/23	46	142.72	44	142.33	146.50	2	14,520	0.01%
2021/08/20	47	134.14	47	134.80	137.50	0	14,301	0.00%
2021/08/19	42	136.08	48	135.65	129.00	-6	14,052	-0.04%
2021/08/18	79	127.02	75	131.09	137.00	4	13,721	0.03%
2021/08/17	49	136.40	25.1	137.52	131.00	23.9	13,199	0.18%
2021/08/16	19.1	132.13	25.1	133.40	132.50	-6	12,715	-0.05%
2021/08/13	9	134.17	12	132.29	127.00	-3	12,375	-0.02%
2021/08/12	10	139.75	17	140.85	141.00	-7	12,249	-0.06%
2021/08/11	6	140.50	11	142.68	136.50	-5	12,149	-0.04%
2021/08/10	16	145.06	22	146.16	151.50	-6	11,985	-0.05%
2021/08/09	24	156.27	49	160.61	151.50	-25	11,807	-0.21%
2021/08/06	13.1	170.84	25	169.32	168.00	-11.9	11,653	-0.10%
2021/08/05	81	175.87	20.1	169.09	166.00	60.9	11,577	0.53%
2021/08/04	10.1	167.38	74	167.58	167.00	-63.9	11,345	-0.56%
2021/08/03	112	172.78	38	172.38	170.00	74	11,247	0.66%	大買/
2021/08/02	7	162.00	5	162.20	160.50	2	11,043	0.02%
2021/07/30	7	166.36	5	169.20	160.50	2	10,997	0.02%
2021/07/29	12	161.33	13	163.27	165.50	-1	10,898	-0.01%
2021/07/28	14	155.11	15.1	154.32	156.00	-1.1	10,689	-0.01%
2021/07/27	39	183.23	29	181.53	167.00	10	10,490	0.10%
2021/07/26	0	0.00	5	185.00	185.00	-5	10,004	-0.05%
2021/07/23	34.5	163.95	64	164.66	168.50	-29.5	10,025	-0.29%
2021/07/22	42	154.87	20	156.85	159.50	22	9,615	0.23%
2021/07/21	13.1	147.78	16	148.28	145.00	-2.9	9,548	-0.03%
2021/07/20	26.1	149.20	48	146.45	144.50	-22	9,467	-0.23%
2021/07/19	20	147.75	7	147.43	146.50	13	9,284	0.14%
2021/07/16	2	157.50	3	157.50	156.00	-1	9,194	-0.01%
2021/07/15	0	0.00	2	149.00	153.50	-2	9,212	-0.02%
2021/07/14	1.1	140.00	31	141.53	140.00	-29.9	9,226	-0.32%
2021/07/13	44.1	150.71	23	141.22	138.00	21.1	9,226	0.23%
2021/07/12	7.1	155.31	0	0.00	153.00	7.1	9,215	0.08%
2021/07/09	29	162.55	103	166.94	159.00	-74	9,217	-0.80%	大賣/
2021/07/08	75	153.47	8	159.88	160.50	67	9,254	0.72%
2021/07/07	32	149.86	3	149.00	146.00	29	9,241	0.31%
2021/07/06	52	144.58	45.1	147.59	145.00	6.9	9,311	0.07%
2021/07/05	6	137.00	14	135.86	140.00	-8	9,385	-0.09%
2021/07/02	56.1	141.66	51.1	143.77	141.00	5	9,477	0.05%
2021/07/01	46.3	144.16	96.1	145.96	140.00	-49.8	9,301	-0.54%
2021/06/30	109.2	139.02	136.1	135.92	140.50	-26.9	9,048	-0.30%	大買/大賣/
2021/06/29	110	125.10	48	120.96	128.00	62	8,931	0.69%	大買/
2021/06/28	28	115.38	50.1	116.38	116.50	-22.1	8,770	-0.25%
2021/06/25	51	103.34	71.1	106.40	111.00	-20.1	8,774	-0.23%
2021/06/24	3	101.17	64	100.02	101.00	-61	8,620	-0.71%
2021/06/23	146.1	108.02	12.1	105.68	102.00	134.1	8,598	1.56%	大買/鉅額交易
2021/06/22	11	100.25	14	100.84	99.80	-3	8,274	-0.04%
2021/06/21	9	99.58	8	101.13	96.10	1	8,138	0.01%
2021/06/18	30	100.40	124	101.22	100.50	-94	8,075	-1.16%	大賣/
2021/06/17	15	93.62	38	93.12	96.50	-23	7,867	-0.29%
2021/06/16	98	90.68	8	90.16	87.80	90	7,737	1.16%
2021/06/15	10	88.48	7	88.83	89.70	3	7,709	0.04%
2021/06/11	174	91.26	193	93.45	89.30	-19	7,837	-0.24%	大買/大賣/
2021/06/10	45	89.39	9	88.82	88.40	36	7,599	0.47%
2021/06/09	148	89.33	127	89.71	87.90	21	7,700	0.27%	大買/大賣/
2021/06/08	27	86.40	62	85.09	88.90	-35	7,292	-0.48%
2021/06/07	54	81.56	71	82.01	80.90	-17	6,987	-0.24%
2021/06/04	8	82.03	4	80.73	80.60	4	6,884	0.06%
2021/06/03	76	81.04	111	77.60	82.30	-35	6,633	-0.53%	大賣/
2021/06/02	8	75.74	25	75.17	74.90	-17	6,278	-0.27%
2021/06/01	71	71.11	154	70.11	74.00	-83	6,037	-1.37%	大賣/
2021/05/31	81	68.00	4	64.88	68.20	77	5,770	1.33%
2021/05/28	4	59.88	3	60.80	62.00	1	5,684	0.02%
2021/05/27	2	58.90	0	0.00	58.90	2	5,663	0.04%
2021/05/26	2	59.15	4	58.48	59.40	-2	5,684	-0.04%
2021/05/25	5	60.64	1	60.80	60.80	4	5,716	0.07%
2021/05/19	5	55.40	5	57.30	57.60	0	6,026	0.00%
2021/05/18	0	0.00	2	51.20	54.50	-2	6,045	-0.03%
2021/05/17	1	50.00	10	49.89	49.60	-9	6,017	-0.15%
2021/05/14	0	0.00	1	58.50	53.70	-1	5,987	-0.02%
2021/05/13	1	52.20	2	55.35	55.50	-1	5,995	-0.02%
2021/05/12	4	58.00	10	53.17	53.60	-6	5,945	-0.10%
2021/05/11	5	58.16	2	56.35	55.20	3	5,877	0.05%
2021/05/10	3	59.87	3	60.43	60.10	0	5,864	0.00%
2021/05/07	8	64.25	3	63.83	62.00	5	5,907	0.08%
2021/05/06	43	63.54	42	62.24	62.20	1	5,851	0.02%
2021/05/05	1	60.70	4	59.55	58.00	-3	5,795	-0.05%
2021/05/04	3	62.20	2	60.55	60.10	1	5,823	0.02%
2021/05/03	2	66.45	7	65.96	63.10	-5	5,822	-0.09%
2021/04/29	2	70.60	1	71.50	69.50	1	5,824	0.02%
2021/04/28	1	70.00	1	69.40	68.80	0	5,763	0.00%
2021/04/26	1	69.10	0	0.00	69.00	1	5,698	0.02%
2021/04/23	7	69.00	2	68.90	69.10	5	5,659	0.09%
2021/04/22	2	68.10	7	67.77	66.10	-5	5,610	-0.09%
2021/04/21	3	69.90	1	68.90	69.00	2	5,564	0.04%
2021/04/20	1	68.90	0	0.00	71.20	1	5,487	0.02%
2021/04/19	1	68.30	1	68.40	67.50	0	5,445	0.00%
2021/04/16	6	71.13	7	70.17	69.90	-1	5,387	-0.02%
2021/04/15	6	71.75	0	0.00	72.90	6	5,324	0.11%
2021/04/14	3	64.50	3	65.40	68.00	0	5,275	0.00%
2021/04/13	6	72.65	6	73.20	70.60	0	5,220	0.00%
2021/04/12	9	74.32	13	75.44	72.00	-4	5,177	-0.08%
2021/04/09	16	78.67	6	76.38	74.10	10	5,086	0.20%
2021/04/08	8	84.11	14	83.19	81.40	-6	4,971	-0.12%
2021/04/07	4	79.65	3	78.53	79.90	1	4,829	0.02%
2021/04/06	11	79.15	17	79.51	80.20	-6	4,782	-0.13%
2021/04/01	16	76.08	23	76.23	75.00	-7	4,653	-0.15%
2021/03/31	15	74.03	7	73.87	73.10	8	4,489	0.18%
2021/03/30	357.1	75.91	357.2	75.04	74.10	-0.1	4,352	0.00%	大買/大賣/
2021/03/29	1	69.80	22	69.54	69.50	-21	4,059	-0.52%
2021/03/26	11.1	68.36	3	68.90	68.60	8.1	4,028	0.20%
2021/03/25	13	68.30	14	68.69	67.00	-1	3,971	-0.03%
2021/03/24	0	0.00	1	67.30	66.80	-1	3,934	-0.03%
2021/03/23	26	67.75	5	68.06	67.00	21	3,902	0.54%
2021/03/22	61	70.33	69.5	70.40	68.50	-8.5	3,792	-0.22%
2021/03/19	5	65.32	9	65.30	65.00	-4	3,659	-0.11%
2021/03/18	7.5	64.52	9	64.73	64.10	-1.5	3,666	-0.04%
2021/03/17	27	65.80	2	63.25	62.90	25	3,640	0.69%
2021/03/16	5	68.14	7	68.47	69.50	-2	3,485	-0.06%
2021/03/15	85	61.43	94	62.21	63.20	-9	3,419	-0.26%
2021/03/12	21	57.08	18	57.52	57.50	3	3,191	0.09%
2021/03/11	4	54.40	7	54.76	55.80	-3	3,087	-0.10%
2021/03/10	22	55.16	25	55.35	54.70	-3	3,068	-0.10%
2021/03/09	2	51.10	5	52.34	52.60	-3	2,985	-0.10%
2021/03/05	3	50.10	2	49.53	49.00	1	2,932	0.03%
2021/03/04	5	50.34	1	49.60	49.60	4	2,923	0.14%
2021/03/03	5	49.06	3	49.70	49.75	2	2,921	0.07%
2021/03/02	1	50.80	1	51.00	50.50	0	2,907	0.00%
2021/02/26	3	51.77	3	52.03	52.00	0	2,928	0.00%
2021/02/25	6	55.62	2	53.85	54.30	4	3,022	0.13%
2021/02/24	117	55.38	117	54.81	53.80	0	3,045	0.00%	大買/大賣/
2021/02/23	2	50.30	4	50.63	50.90	-2	2,869	-0.07%
2021/02/22	0	0.00	4	51.40	51.70	-4	2,844	-0.14%
2021/02/19	29	49.95	37	50.24	51.00	-8	2,787	-0.29%
2021/02/18	5	45.54	3.1	46.47	48.00	1.9	2,634	0.07%
2021/02/17	1	41.80	1	42.50	43.65	0	2,576	0.00%
2021/02/05	8	41.21	3	40.98	40.65	5	2,600	0.19%
2021/02/04	12	41.56	3	42.33	40.45	9	2,606	0.35%
2021/02/02	0	0.00	3	41.20	41.45	-3	2,709	-0.11%
2021/02/01	2	41.90	0	0.00	41.30	2	2,788	0.07%
2021/01/29	4	44.28	2	43.63	43.85	2	2,757	0.07%
2021/01/28	0	0.00	1	42.95	42.20	-1	2,660	-0.04%
2021/01/27	0	0.00	3	43.80	42.80	-3	2,646	-0.11%
2021/01/26	3	42.70	4	42.99	43.80	-1	2,622	-0.04%
2021/01/25	10	41.99	66	42.18	43.65	-56	2,572	-2.18%
2021/01/22	62	42.26	3	42.35	42.50	59	2,522	2.34%
2021/01/21	0	0.00	5	40.20	38.75	-5	2,457	-0.20%
2021/01/19	0	0.00	1	40.40	40.10	-1	2,430	-0.04%
2021/01/18	2	39.05	3	40.02	40.05	-1	2,426	-0.04%
2021/01/15	1	40.30	0	0.00	40.00	1	2,418	0.04%
2021/01/08	4	40.50	0	0.00	40.15	4	2,377	0.17%
2021/01/07	0	0.00	0.1	41.80	41.80	-0.1	2,354	0.00%
2021/01/06	1	43.10	0	0.00	41.65	1	2,334	0.04%
2020/12/31	0	0.00	1	41.70	41.55	-1	2,256	-0.04%
2020/12/30	0	0.00	2	41.55	41.20	-2	2,244	-0.09%
2020/12/28	1	41.20	0	0.00	41.25	1	2,205	0.05%
2020/12/25	0	0.00	3	41.35	41.25	-3	2,188	-0.14%
2020/12/22	0	0.00	5	39.97	39.30	-5	2,140	-0.23%
2020/12/17	1	43.60	3.1	42.80	43.50	-2.1	2,037	-0.10%
2020/12/16	2	43.63	5	43.76	43.45	-3	2,015	-0.15%
2020/12/15	4	44.86	2	43.35	42.50	2	1,976	0.10%
2020/12/14	13	45.72	10	45.55	45.00	3	1,915	0.16%
2020/12/11	3	44.37	2	44.70	43.50	1	1,798	0.06%
2020/12/10	52	43.79	48	44.05	44.00	4	1,692	0.24%
2020/12/09	10	42.25	5	42.24	41.95	5	1,511	0.33%
2020/12/08	1	39.45	1	40.00	40.10	0	1,412	0.00%
2020/12/07	2	39.98	3.4	39.19	38.90	-1.4	1,386	-0.10%
2020/12/04	3	39.70	0	0.00	39.15	3	1,359	0.22%
2020/12/02	0.2	39.30	0	0.00	38.75	0.2	1,291	0.01%
2020/11/30	1	38.95	0	0.00	39.35	1	1,283	0.08%
2020/11/27	5	38.30	5	38.14	39.00	0	1,266	0.00%
2020/11/25	2	38.00	0	0.00	38.00	2	1,220	0.16%
2020/11/24	3.1	40.06	5	39.78	39.00	-1.9	1,171	-0.16%
2020/11/23	5	37.99	5	38.25	38.60	0	1,040	0.00%
2020/11/18	1	35.15	0	0.00	34.20	1	956	0.10%
2020/11/17	3	35.00	0	0.00	35.45	3	923	0.32%
2020/11/16	1	35.00	5	35.28	35.00	-4	873	-0.46%
2020/11/13	0	0.00	1	34.80	35.50	-1	826	-0.12%
2020/11/12	1	34.35	3	33.80	34.40	-2	769	-0.26%
2020/11/11	2	33.40	11	34.00	33.90	-9	733	-1.23%
2020/11/10	26	33.43	56.1	33.98	32.85	-30.1	686	-4.39%
2020/11/09	28	33.01	4	32.73	32.70	24	548	4.37%
2020/11/06	0	0.00	0	29.95	30.10	0	458	-0.01%
2020/11/04	0	0.00	4	29.30	29.30	-4	439	-0.91%
2020/10/29	2	28.43	0	0.00	28.60	2	436	0.46%
2020/10/28	2	28.60	1	28.35	28.50	1	433	0.23%
2020/10/26	0	0.00	1	29.40	29.15	-1	426	-0.23%
2020/10/22	3	30.08	2	29.25	29.15	1	423	0.24%
2020/10/13	1	29.30	0	0.00	29.20	1	395	0.25%
2020/10/05	0	0.00	5	29.94	29.40	-5	399	-1.25%
2020/09/21	1	29.30	0	0.00	29.25	1	467	0.21%
2020/09/18	10	29.20	0	0.00	29.35	10	463	2.16%
2020/09/16	10	29.00	0	0.00	29.00	10	460	2.17%
2020/09/11	10	28.55	0	0.00	28.60	10	457	2.18%
2020/09/09	5	29.11	0	0.00	29.25	5	451	1.11%
2020/09/03	7	29.91	12	30.00	29.60	-5	435	-1.15%
2020/09/02	0	0.00	10	28.60	28.60	-10	412	-2.42%
2020/08/27	0	0.00	1	28.10	28.15	-1	400	-0.25%
2020/08/26	1	27.55	5	27.52	28.25	-4	392	-1.02%
2020/08/25	5	26.67	0	0.00	27.50	5	369	1.35%
2020/08/06	1	26.00	13	25.65	25.50	-12	395	-3.03%
2020/07/27	0	0.00	2	24.70	24.55	-2	463	-0.43%
2020/07/22	2	25.60	0	0.00	25.55	2	469	0.43%
2020/07/16	0	0.00	1	25.40	25.15	-1	477	-0.21%
2020/07/14	10	25.63	10	25.30	25.25	0	486	0.00%
2020/07/13	0.2	25.60	1	25.55	25.60	-0.8	488	-0.16%
2020/07/08	2	25.75	0	0.00	25.80	2	469	0.43%
2020/06/02	0	0.00	1	23.70	23.50	-1	548	-0.18%
2020/05/28	1	23.50	0	0.00	23.00	1	551	0.18%
2020/05/27	1	24.00	1	23.80	23.45	0	548	0.00%
2020/05/26	1	23.80	1	24.55	23.90	0	544	0.00%
2020/05/25	1	23.30	1	23.55	23.95	0	510	0.00%
2020/05/18	0	0.00	1	22.00	22.00	-1	484	-0.21%
2020/05/15	0	0.00	2	22.20	22.30	-2	482	-0.41%
2020/05/14	1	22.60	20	22.50	22.20	-19	475	-4.00%
2020/05/12	3	22.97	1	23.05	23.35	2	464	0.43%
2020/05/11	21	21.60	0	0.00	22.15	21	435	4.82%
2020/05/08	0	0.00	1	21.15	21.20	-1	421	-0.24%
2020/05/07	0	0.00	3	20.95	21.05	-3	411	-0.73%
2020/04/29	1	21.70	0	0.00	21.70	1	412	0.24%
2020/04/27	1	21.65	0	0.00	22.05	1	416	0.24%
2020/04/24	0	0.00	1	21.40	21.50	-1	412	-0.24%
2020/04/21	1	21.65	0	0.00	21.35	1	406	0.25%
2020/04/20	0	0.00	1	22.05	22.10	-1	399	-0.25%
2020/04/17	1	21.75	0	0.00	21.70	1	392	0.25%
2020/04/09	1	20.60	0	0.00	20.35	1	391	0.26%
2020/04/08	0.2	20.85	0	0.00	20.85	0.2	389	0.04%
2020/03/24	0	0.00	1	18.65	18.50	-1	390	-0.26%
2020/03/19	2	16.48	2	15.45	15.45	0	367	0.00%
2020/03/18	1	17.05	0	0.00	17.15	1	348	0.29%
2020/03/16	0	0.00	7	18.80	17.20	-7	302	-2.32%
2020/02/17	0	0.00	5	25.85	25.75	-5	286	-1.75%
2020/01/06	0	0.00	10	29.80	29.65	-10	292	-3.41%
2019/12/24	0	0.00	1	29.85	29.80	-1	273	-0.37%
2019/12/13	0	0.00	1	29.70	29.65	-1	323	-0.31%
2019/12/12	2	30.08	6	30.00	29.85	-4	325	-1.23%
2019/12/11	5	30.30	0	0.00	30.05	5	316	1.58%
2019/12/05	6	31.12	0	0.00	31.50	6	316	1.89%
2019/11/14	0	0.00	1	29.75	29.65	-1	511	-0.20%
2019/11/11	0	0.00	1	29.50	29.50	-1	513	-0.19%
2019/11/06	1	30.90	0	0.00	30.85	1	507	0.20%
2019/10/29	0.1	31.70	0	0.00	31.85	0.1	534	0.02%
2019/10/28	0	0.00	17	31.79	32.20	-17	536	-3.17%
2019/10/25	11	31.54	0	0.00	31.50	11	526	2.09%
2019/10/24	6	31.88	0	0.00	31.90	6	529	1.13%
2019/10/23	0	0.00	11	31.85	31.75	-11	535	-2.05%
2019/10/22	0	0.00	4	31.93	31.95	-4	537	-0.74%
2019/10/08	1	31.55	0	0.00	31.40	1	569	0.18%
2019/10/01	0	0.00	2	31.70	31.70	-2	590	-0.34%
2019/09/27	3	31.60	0	0.00	31.50	3	602	0.50%
2019/09/25	1	33.00	0	0.00	33.00	1	605	0.17%
2019/09/24	5	33.52	1	33.80	33.30	4	616	0.65%
2019/09/23	5	33.75	10	33.90	33.80	-5	611	-0.82%
2019/09/20	13	34.57	37	34.60	34.25	-24	609	-3.94%
2019/09/19	5	34.10	0	0.00	34.30	5	582	0.86%
2019/09/17	4	33.75	0	0.00	34.00	4	583	0.69%
2019/09/16	4	34.50	8	34.59	34.45	-4	589	-0.68%
2019/09/11	23	33.82	10	33.70	33.90	13	594	2.19%
2019/09/10	0	0.00	5	33.97	33.80	-5	594	-0.84%
2019/09/09	31	34.70	0	0.00	34.45	31	588	5.27%
2019/09/06	1	33.80	0	0.00	34.30	1	580	0.17%
2019/09/05	1	33.60	0	0.00	33.75	1	569	0.18%
2019/08/30	0	0.00	7	34.75	34.50	-7	531	-1.32%
2019/08/27	1	32.30	3	33.00	32.40	-2	471	-0.42%
2019/08/23	1	32.10	0	0.00	32.20	1	463	0.22%
2019/08/22	0	0.00	4	33.40	32.70	-4	463	-0.86%
2019/08/20	5	31.28	0	0.00	32.20	5	429	1.16%
2019/08/07	0	0.00	1	29.80	29.90	-1	464	-0.22%
2019/07/30	0	0.00	1	33.30	33.35	-1	645	-0.15%
2019/07/19	0	0.00	5	33.53	33.45	-5	1,052	-0.48%
2019/07/18	0	0.00	1	33.40	33.30	-1	1,139	-0.09%
2019/07/16	0	0.00	0	37.00	34.05	0	1,210	0.00%
2019/07/12	6	35.45	0	0.00	35.20	6	1,251	0.48%
2019/07/11	3	35.60	3	35.45	35.50	0	1,276	0.00%
2019/07/05	0	0.00	5	35.25	35.40	-5	1,327	-0.38%
2019/07/04	5	34.96	3	35.15	35.00	2	1,364	0.15%
2019/07/01	1	34.60	0	0.00	35.55	1	1,459	0.07%
2019/06/26	1	33.70	0	0.00	33.80	1	1,784	0.06%
2019/06/25	1	34.30	0	0.00	33.90	1	1,869	0.05%
2019/06/21	1	35.00	0	0.00	34.65	1	2,095	0.05%
2019/06/20	4	34.61	0	0.00	34.75	4	2,174	0.18%
2019/06/13	0	0.00	11	33.60	33.60	-11	2,580	-0.43%
2019/06/06	0	0.00	1	32.70	32.70	-1	2,943	-0.03%
2019/06/05	1	33.90	0	0.00	33.75	1	3,001	0.03%
2019/06/04	0	0.00	6	34.40	33.75	-6	3,048	-0.20%
2019/05/31	0	0.00	18	35.45	35.40	-18	3,109	-0.58%
2019/05/24	3	34.77	0	0.00	34.50	3	3,263	0.09%
2019/05/20	0	0.00	2	34.58	34.60	-2	3,410	-0.06%
2019/05/17	1	36.15	0	0.00	35.05	1	3,506	0.03%
2019/05/16	0	0.00	1	36.55	36.00	-1	3,621	-0.03%
2019/05/15	0	0.00	2	37.10	37.15	-2	3,628	-0.06%
2019/05/14	13	35.56	2	35.05	36.50	11	3,676	0.30%
2019/05/10	0	0.00	25	37.52	36.35	-25	3,680	-0.68%
2019/05/09	1	37.30	0	0.00	37.40	1	3,679	0.03%
2019/05/08	3	39.57	1	39.60	39.40	2	3,640	0.05%
2019/05/07	3	41.47	2	41.20	41.20	1	3,616	0.03%
2019/05/06	6.2	42.86	3	42.38	42.35	3.2	3,581	0.09%
2019/05/03	24.2	44.13	7	43.97	44.10	17.2	3,558	0.48%
2019/05/02	25	44.02	3	43.70	43.90	22	3,529	0.62%
2019/04/30	8	42.51	6	42.43	43.20	2	3,438	0.06%
2019/04/29	10	42.26	5	41.50	42.05	5	3,406	0.15%
2019/04/26	0	0.00	6	42.97	43.10	-6	3,381	-0.18%
2019/04/25	5	43.08	4	42.66	43.20	1	3,344	0.03%
2019/04/24	1	41.10	2	42.50	42.55	-1	3,324	-0.03%
2019/04/23	5	42.02	0	0.00	41.70	5	3,243	0.15%
2019/04/22	1	41.15	1	41.15	41.40	0	3,198	0.00%
2019/04/19	0	0.00	1	42.05	42.25	-1	3,169	-0.03%
2019/04/18	2	42.50	3	42.45	41.80	-1	3,157	-0.03%
2019/04/17	2	43.80	3	43.87	44.00	-1	3,145	-0.03%
2019/04/16	0	0.00	1	43.30	43.30	-1	3,112	-0.03%
2019/04/15	0	0.00	1	43.20	43.20	-1	3,107	-0.03%
2019/04/12	3	42.98	4	43.10	43.10	-1	3,103	-0.03%
2019/04/11	3	43.00	0	0.00	42.60	3	3,091	0.10%
2019/04/10	2	43.88	0	0.00	43.40	2	3,064	0.07%
2019/04/09	0	0.00	1	44.95	44.60	-1	3,028	-0.03%
2019/04/08	1	45.25	0	0.00	44.70	1	3,021	0.03%
2019/04/03	1	46.60	2	46.03	45.80	-1	3,006	-0.03%
2019/04/02	2	45.60	3	45.68	45.60	-1	2,963	-0.03%
2019/04/01	2	45.10	12	45.34	45.60	-10	2,929	-0.34%
2019/03/29	22	46.40	8	45.95	45.70	14	2,867	0.49%
2019/03/28	1	46.25	0	0.00	46.30	1	2,638	0.04%
2019/03/27	5	45.90	5	46.02	46.30	0	2,561	0.00%
2019/03/26	0	0.00	1	45.90	46.40	-1	2,436	-0.04%
2019/03/25	4	45.89	4	45.78	45.60	0	2,349	0.00%
2019/03/22	7	45.75	0	0.00	46.35	7	2,268	0.31%
2019/03/21	0	0.00	0.1	45.40	45.40	-0.1	2,196	0.00%
2019/03/20	1	44.20	4.1	44.97	45.80	-3.1	2,204	-0.14%
2019/03/19	3	44.85	2	44.45	44.40	1	2,084	0.05%
2019/03/18	0	0.00	1.1	44.31	42.90	-1.1	2,016	-0.06%
2019/03/15	1	42.60	2	42.43	43.30	-1	1,975	-0.05%
2019/03/14	3	42.03	0	0.00	41.80	3	1,963	0.15%
2019/03/13	6.1	44.04	9	44.31	42.25	-2.9	2,004	-0.14%
2019/03/12	2	42.48	18	42.12	42.00	-16	1,918	-0.83%
2019/03/11	15	41.94	6	42.00	42.00	9	2,057	0.44%
2019/03/08	0	0.00	11	40.28	41.00	-11	2,023	-0.54%
2019/03/07	1	40.55	1	40.10	39.75	0	2,032	0.00%
2019/03/06	0.1	39.65	0	0.00	39.70	0.1	2,030	0.00%
2019/03/05	18	40.05	1	39.70	39.70	17	2,024	0.84%
2019/03/04	0	0.00	4	39.43	39.80	-4	2,029	-0.20%
2019/02/27	2	38.15	0	0.00	38.10	2	1,973	0.10%
2019/02/26	7	38.80	0	0.00	38.65	7	1,957	0.36%
2019/02/25	1	38.80	36	38.99	38.80	-35	1,991	-1.76%
2019/02/22	1	39.65	0	0.00	39.60	1	1,960	0.05%
2019/02/21	9	41.52	3	41.97	40.50	6	1,948	0.31%
2019/02/20	9	40.48	4	40.25	40.80	5	1,904	0.26%
2019/02/19	2	40.58	0	0.00	40.60	2	1,881	0.11%
2019/02/18	7	40.74	1	40.55	40.85	6	1,842	0.33%
2019/02/15	10	40.25	15	40.48	40.70	-5	1,742	-0.29%
2019/02/14	2	38.70	1	38.75	38.95	1	1,622	0.06%
2019/02/13	0	0.00	2	38.98	39.00	-2	1,615	-0.12%
2019/02/12	0	0.00	3	38.02	37.60	-3	1,574	-0.19%
2019/02/11	1	37.70	2	37.80	37.80	-1	1,584	-0.06%
2019/01/30	0	0.00	2	37.85	37.00	-2	1,589	-0.13%
2019/01/29	5	37.30	0	0.00	37.05	5	1,632	0.31%
2019/01/28	1	37.40	0	0.00	37.65	1	1,744	0.06%
2019/01/25	0	0.00	8	37.21	37.15	-8	1,752	-0.46%
2019/01/21	9	37.13	2	37.05	37.05	7	1,924	0.36%
2019/01/18	2	37.38	1	37.00	36.70	1	1,929	0.05%
2019/01/16	0	0.00	2	36.70	36.85	-2	1,961	-0.10%
2019/01/11	0	0.00	2	35.70	35.30	-2	2,005	-0.10%
2019/01/10	2	36.00	0	0.00	35.45	2	2,004	0.10%
2019/01/09	2	35.95	0	0.00	35.90	2	2,002	0.10%
2019/01/04	0	0.00	1	34.10	34.00	-1	1,993	-0.05%
2019/01/03	0	0.00	3	35.05	34.75	-3	2,002	-0.15%
2019/01/02	2	34.75	0	0.00	34.70	2	2,014	0.10%
2018/12/27	1	35.30	3	35.83	35.30	-2	2,037	-0.10%
2018/12/26	7	36.10	1	36.60	35.00	6	2,044	0.29%
2018/12/25	0	0.00	3	35.17	35.60	-3	2,023	-0.15%
2018/12/22	1	34.50	0	0.00	34.30	1	2,041	0.05%
2018/12/21	1	33.75	2	34.20	34.15	-1	2,059	-0.05%
2018/12/20	2	33.80	0	0.00	33.65	2	2,097	0.10%
2018/12/18	2	35.00	0	0.00	34.80	2	2,096	0.10%
2018/12/13	5	37.21	7	36.98	36.40	-2	2,086	-0.10%
2018/12/12	0	0.00	1	36.00	36.00	-1	2,028	-0.05%
2018/12/10	6	35.28	1	35.40	35.30	5	2,034	0.25%
2018/12/07	11	36.72	7	36.80	36.70	4	2,046	0.20%
2018/12/06	8	37.06	2	36.95	36.45	6	2,040	0.29%
2018/12/05	9	41.54	8	41.55	40.50	1	1,942	0.05%
2018/12/04	14	41.78	15	41.17	42.80	-1	1,848	-0.05%
2018/12/03	1	39.45	4	39.06	38.95	-3	1,788	-0.17%
2018/11/30	12.1	38.71	4	39.75	38.45	8.1	1,823	0.44%
2018/11/29	3	38.68	26	38.58	38.90	-23	1,797	-1.28%
2018/11/28	8	37.20	0	0.00	37.20	8	1,756	0.46%
2018/11/26	0	0.00	1	36.30	36.25	-1	1,792	-0.06%
2018/11/22	1	37.45	0	0.00	36.75	1	1,840	0.05%
2018/11/20	0	0.00	1	36.65	36.70	-1	1,814	-0.06%
2018/11/19	0	0.00	2	37.00	37.20	-2	1,885	-0.11%
2018/11/15	1	36.10	0	0.00	36.00	1	1,893	0.05%
2018/11/13	5	35.30	2	35.25	35.25	3	1,899	0.16%
2018/11/12	3	35.95	1	36.05	35.80	2	1,919	0.10%
2018/11/09	10	35.50	0	0.00	35.85	10	1,929	0.52%
2018/11/08	7	35.72	2	36.33	35.50	5	1,930	0.26%
2018/11/07	7	35.96	7	35.74	36.00	0	1,911	0.00%
2018/11/06	15	36.21	16	36.34	35.30	-1	1,935	-0.05%
2018/11/05	15	40.16	85	39.74	39.10	-70	1,941	-3.61%
2018/11/02	1	38.50	19	39.15	38.50	-18	1,907	-0.94%
2018/11/01	5	38.28	3	38.60	38.70	2	1,893	0.11%
2018/10/31	15	38.39	15	38.23	38.50	0	1,870	0.00%
2018/10/30	3	37.63	2	37.15	36.50	1	1,914	0.05%
2018/10/29	0	0.00	10	35.00	35.80	-10	1,976	-0.51%
2018/10/26	13	36.30	2	37.30	35.60	11	2,004	0.55%
2018/10/25	18	37.06	17	37.26	36.75	1	2,052	0.05%
2018/10/24	3	36.10	4	36.26	35.70	-1	2,101	-0.05%
2018/10/23	4	35.15	5	35.33	34.90	-1	2,141	-0.05%
2018/10/22	1	34.80	0	0.00	35.25	1	2,134	0.05%
2018/10/19	0	0.00	1	31.80	32.05	-1	2,195	-0.05%
2018/10/12	1	31.80	5	32.55	32.55	-4	2,236	-0.18%
2018/10/11	3	31.88	1	31.90	31.80	2	2,244	0.09%
2018/10/09	1	35.80	10	35.60	35.30	-9	2,273	-0.40%
2018/10/08	0	0.00	12	36.59	36.75	-12	2,327	-0.52%
2018/10/05	14	36.39	1	35.00	36.50	13	2,380	0.55%
2018/10/04	5	37.60	0	0.00	37.70	5	2,593	0.19%
2018/10/03	1	37.30	0	0.00	36.80	1	2,661	0.04%
2018/10/01	0	0.00	3	38.13	38.10	-3	2,628	-0.11%
2018/09/28	2	37.83	1	38.60	37.50	1	2,620	0.04%
2018/09/27	3	38.07	9	38.06	38.15	-6	2,608	-0.23%
2018/09/26	0	0.00	1	36.75	36.75	-1	2,561	-0.04%
2018/09/20	0	0.00	10	36.23	36.05	-10	2,545	-0.39%
2018/09/19	11	36.40	0	0.00	35.95	11	2,543	0.43%
2018/09/18	3	35.90	1	35.85	35.85	2	2,541	0.08%
2018/09/17	3	36.80	6	36.26	36.25	-3	2,538	-0.12%
2018/09/14	5	36.63	1	37.35	37.25	4	2,535	0.16%
2018/09/13	0	0.00	4	36.10	36.35	-4	2,516	-0.16%
2018/09/12	4	36.30	2	35.15	35.10	2	2,491	0.08%
2018/09/11	4	36.19	3	36.55	36.30	1	2,483	0.04%
2018/09/10	12	36.48	1	35.90	35.90	11	2,532	0.43%
2018/09/07	16	39.76	7	39.80	38.00	9	2,561	0.35%
2018/09/06	0	0.00	1	39.55	39.20	-1	2,441	-0.04%
2018/09/04	0	0.00	1	37.85	37.95	-1	2,374	-0.04%
2018/09/03	0	0.00	2	37.45	37.10	-2	2,365	-0.08%
2018/08/31	19	39.19	4	39.09	38.75	15	2,353	0.64%
2018/08/30	5	39.12	2	38.90	38.90	3	2,315	0.13%
2018/08/29	2	37.80	0	0.00	37.90	2	2,276	0.09%
2018/08/28	3	37.82	1	38.30	37.60	2	2,282	0.09%
2018/08/27	1	37.00	1	37.00	37.55	0	2,271	0.00%
2018/08/24	9	37.94	5	37.96	37.25	4	2,257	0.18%
2018/08/23	1	37.10	2	37.25	37.30	-1	2,182	-0.05%
2018/08/22	1	36.85	0	0.00	36.30	1	2,160	0.05%
2018/08/21	6	37.35	0	0.00	37.10	6	2,238	0.27%
2018/08/17	2	36.90	1	37.00	37.00	1	2,261	0.04%
2018/08/15	9	36.95	6	36.82	36.05	3	2,221	0.14%
2018/08/13	5	36.80	0	0.00	35.60	5	2,215	0.23%
2018/08/10	3	39.75	0	0.00	38.50	3	2,175	0.14%
2018/08/09	4	40.08	0	0.00	40.35	4	2,099	0.19%
2018/08/07	1	39.35	3	39.27	39.25	-2	1,992	-0.10%
2018/08/06	8	39.90	2	40.25	39.55	6	1,971	0.30%
2018/08/03	12	39.32	1	39.05	40.00	11	1,853	0.59%
2018/08/02	2	38.05	15	38.54	38.30	-13	1,718	-0.76%
2018/08/01	5	39.62	1	39.10	39.30	4	1,676	0.24%
2018/07/31	11	38.80	7	39.02	39.00	4	1,586	0.25%
2018/07/30	4	37.08	33	39.00	37.55	-29	1,460	-1.99%
2018/07/27	3	38.20	0	0.00	38.45	3	1,389	0.22%
2018/07/26	18	38.29	6	38.55	38.65	12	1,353	0.89%
2018/07/25	7	37.21	0	0.00	36.70	7	1,245	0.56%
2018/07/24	2	36.40	1	36.40	36.20	1	1,227	0.08%
2018/07/23	1	35.55	1	36.15	35.70	0	1,221	0.00%
2018/07/20	2	36.20	0	0.00	36.20	2	1,218	0.16%
2018/07/19	2	35.60	1	35.65	35.80	1	1,207	0.08%
2018/07/18	3	35.80	0	0.00	35.70	3	1,214	0.25%
2018/07/17	2	37.48	2	37.60	36.55	0	1,197	0.00%
2018/07/16	3	37.03	1	37.55	37.55	2	1,147	0.17%
2018/07/13	3	36.82	1	37.40	36.85	2	1,081	0.18%
2018/07/12	45	36.73	47.2	36.40	37.60	-2.2	1,021	-0.22%
2018/07/11	3	35.77	1	35.70	36.10	2	790	0.25%
2018/07/10	1	33.00	0	0.00	32.85	1	703	0.14%
2018/07/06	1	32.90	0	0.00	32.35	1	709	0.14%
2018/06/28	0	0.00	1	34.20	33.70	-1	769	-0.13%
2018/06/27	1	34.20	0	0.00	33.60	1	773	0.13%
2018/06/20	0	0.00	3	36.30	36.05	-3	764	-0.39%
2018/06/19	5	37.90	2	37.40	36.90	3	750	0.40%
2018/06/15	4	36.94	3	37.07	36.30	1	691	0.14%
2018/06/13	0	0.00	3	36.00	35.65	-3	623	-0.48%
2018/06/06	2	35.50	4	35.60	35.00	-2	580	-0.34%
2018/05/30	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	12	35.65	6	35.95	35.30	6	563	1.06%
2018/05/28	0	0.00	1	32.55	34.90	-1	481	-0.21%
2018/05/22	0	0.00	1	32.70	32.70	-1	459	-0.22%
2018/05/21	1	31.20	0	0.00	31.10	1	462	0.22%
2018/05/16	0	0.00	3	30.67	30.70	-3	499	-0.60%
2018/05/15	1	29.50	0	0.00	29.60	1	513	0.19%
2018/05/14	0	0.00	1	29.70	29.45	-1	565	-0.18%
2018/05/09	2	29.58	0	0.00	29.35	2	669	0.30%
2018/05/08	1	29.60	0	0.00	29.50	1	910	0.11%
2018/04/25	6	29.63	2	29.95	29.30	4	1,251	0.32%
2018/04/23	2	30.95	0	0.00	30.55	2	1,247	0.16%
2018/04/13	0	0.00	2	32.40	32.25	-2	1,341	-0.15%
2018/04/11	0	0.00	3	32.30	32.00	-3	1,398	-0.21%
2018/04/09	1	33.55	0	0.00	33.50	1	1,404	0.07%
2018/03/31	3	34.63	0	0.00	34.55	3	1,401	0.21%
2018/03/23	2	33.00	2	33.25	33.25	0	1,481	0.00%
2018/03/21	0	0.00	1	35.30	34.90	-1	1,522	-0.07%
2018/03/20	1	34.85	0	0.00	34.75	1	1,564	0.06%
2018/03/15	0	0.00	1	35.50	35.50	-1	1,652	-0.06%
2018/03/14	0	0.00	1	35.30	35.30	-1	1,668	-0.06%
2018/03/13	2	35.05	0	0.00	35.00	2	1,685	0.12%
2018/03/12	2	35.50	1	35.35	35.15	1	1,707	0.06%
2018/03/09	0	0.00	5	35.25	35.15	-5	1,766	-0.28%
2018/03/08	10	35.20	1	35.20	35.20	9	1,796	0.50%
2018/03/07	2	35.80	1	35.05	35.00	1	1,804	0.06%
2018/03/02	0	0.00	4	36.60	36.50	-4	1,890	-0.21%
2018/03/01	0	0.00	1	37.50	37.20	-1	1,959	-0.05%
2018/02/26	0	0.00	1	37.55	37.55	-1	2,168	-0.05%
2018/02/23	2	37.35	1	37.40	37.30	1	2,411	0.04%
2018/02/22	0.2	37.40	0	0.00	37.30	0.2	2,431	0.01%
2018/02/21	1	37.70	1	37.60	37.80	0	2,473	0.00%
2018/02/12	1	35.30	5	35.18	35.60	-4	2,482	-0.16%
2018/02/09	0	0.00	1	35.30	35.30	-1	2,517	-0.04%
2018/02/08	1	37.80	1	37.30	36.90	0	2,614	0.00%
2018/02/07	3	37.93	5	38.04	37.50	-2	2,697	-0.07%
2018/02/06	2	36.73	7	37.39	36.30	-5	2,700	-0.19%
2018/02/05	1	39.15	0	0.00	39.20	1	2,678	0.04%
2018/02/02	5	39.86	7	40.25	39.90	-2	2,688	-0.07%
2018/02/01	7	40.96	10	41.05	39.90	-3	2,693	-0.11%
2018/01/31	61	42.92	51	42.70	41.00	10	2,677	0.37%
2018/01/30	19	42.11	19	42.07	41.90	0	2,455	0.00%
2018/01/29	5	40.04	6	40.12	40.50	-1	2,324	-0.04%
2018/01/26	0	0.00	1	38.40	38.55	-1	2,306	-0.04%
2018/01/25	0	0.00	1	38.25	38.10	-1	2,327	-0.04%
2018/01/24	2	38.53	0	0.00	38.85	2	2,349	0.09%
2018/01/23	1	38.55	0	0.00	38.45	1	2,371	0.04%
2018/01/19	0	0.00	1	37.85	37.15	-1	2,634	-0.04%
2018/01/18	1	37.55	3	37.52	37.45	-2	2,693	-0.07%
2018/01/16	10	38.74	0	0.00	38.35	10	3,054	0.33%
2018/01/15	1	37.70	0	0.00	37.95	1	3,009	0.03%
2018/01/12	0	0.00	1	37.45	37.10	-1	3,003	-0.03%
2018/01/10	1	37.70	0	0.00	37.35	1	3,015	0.03%
2018/01/09	0	0.00	1	37.05	37.00	-1	3,024	-0.03%
2018/01/05	1	38.15	1	38.00	37.90	0	3,079	0.00%
2018/01/02	0	0.00	1	38.45	38.70	-1	3,160	-0.03%