晶宏 (3141)-富邦-南屯券商分點個股進出

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
98.6
漲跌
▼0.5
漲幅
-0.50%
成交量
918張
產業
上櫃半導體類股
550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－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/06/06	3.1	100.26	3	100.67	99.10	0.1	1,161	0.01%
2024/06/05	1.1	104.48	1	105.00	104.50	0.1	1,135	0.01%
2024/06/04	2	99.55	3	100.00	99.40	-1	1,083	-0.09%
2024/06/03	0	99.90	2	98.00	99.60	-2	1,079	-0.18%
2024/05/30	4	99.20	1	98.00	97.70	3	1,064	0.28%
2024/05/29	0.1	99.40	0	0.00	97.60	0.1	1,046	0.00%
2024/05/27	1	100.50	0	0.00	100.00	1	1,022	0.10%
2024/05/22	0	0.00	1	99.90	99.00	-1	965	-0.10%
2024/05/21	1	99.60	0	0.00	99.40	1	944	0.11%
2024/05/20	1	98.20	19	98.76	99.00	-18	929	-1.94%
2024/05/17	16	100.50	5	99.80	99.50	11	920	1.19%
2024/05/16	0	0.00	8	96.55	97.10	-8	873	-0.92%
2024/05/14	0	0.00	3	95.60	95.30	-3	854	-0.35%
2024/05/13	2	97.50	7	95.50	96.00	-5	843	-0.59%
2024/05/10	2	93.30	9	93.87	95.90	-7	805	-0.87%
2024/05/09	4	91.83	0	0.00	92.00	4	756	0.53%
2024/05/08	5	91.62	4	91.60	91.60	1	747	0.13%
2024/05/07	2	93.65	2	91.60	92.20	0	727	0.00%
2024/05/06	1	89.50	0.1	89.30	89.20	0.9	652	0.15%
2024/05/03	0	0.00	2	86.25	86.20	-2	653	-0.31%
2024/05/02	0.1	85.00	1	84.70	84.70	-1	639	-0.15%
2024/04/29	1	83.20	0	0.00	84.60	1	637	0.16%
2024/04/26	2	85.10	0.1	84.00	83.70	1.9	635	0.30%
2024/04/23	2.1	84.00	0	0.00	83.80	2.1	603	0.34%
2024/04/19	0	0.00	0.1	80.20	80.20	-0.1	588	-0.01%
2024/04/17	1	83.20	0	0.00	82.80	1	571	0.17%
2024/04/16	8.1	82.39	0	0.00	82.20	8.1	559	1.45%
2024/04/15	7	80.77	0	0.00	80.20	7	530	1.32%
2024/04/12	2	81.50	0	0.00	82.50	2	526	0.38%
2024/04/09	1.3	78.08	0	0.00	78.40	1.3	514	0.24%
2024/04/02	0	0.00	1	78.00	78.50	-1	525	-0.19%
2024/03/29	0	0.00	0	78.30	77.90	0	560	0.00%
2024/03/27	0	0.00	1	77.20	78.30	-1	711	-0.14%
2024/03/22	1	79.00	0	0.00	78.90	1	698	0.14%
2024/03/21	0	0.00	1	77.40	78.40	-1	695	-0.14%
2024/03/19	1	77.00	1	77.60	76.60	0	709	0.00%
2024/03/14	0	0.00	1	80.60	79.50	-1	719	-0.14%
2024/03/13	1.3	79.11	0.2	80.85	78.60	1.1	732	0.14%
2024/03/12	0.1	82.85	0	0.00	82.20	0.1	735	0.01%
2024/03/08	0	0.00	0.4	84.58	82.60	-0.4	764	-0.05%
2024/03/07	1	87.10	0	0.00	85.80	1	769	0.13%
2024/02/29	0	0.00	1	90.70	90.80	-1	821	-0.12%
2024/02/27	0.1	88.50	0	0.00	88.10	0.1	839	0.01%
2024/02/23	2.1	90.60	0	0.00	89.70	2.1	933	0.22%
2024/02/22	0.1	91.90	0	0.00	91.50	0.1	941	0.01%
2024/02/21	0.1	92.50	0	0.00	92.00	0.1	952	0.01%
2024/02/20	0.1	92.60	0	0.00	92.20	0.1	974	0.01%
2024/02/19	0.3	91.30	0	0.00	90.60	0.3	980	0.03%
2024/02/16	0	0.00	1	91.10	91.30	-1	1,002	-0.10%
2024/02/05	5	89.00	0	0.00	88.90	5	1,028	0.49%
2024/01/30	1	91.00	0	0.00	90.90	1	1,086	0.09%
2024/01/26	1	93.80	1	93.00	91.90	0	1,093	0.00%
2024/01/25	0.1	92.00	0	0.00	91.00	0.1	1,067	0.00%
2024/01/23	1	93.00	0	0.00	93.10	1	1,086	0.09%
2024/01/16	0	0.00	0.3	92.30	92.50	-0.3	1,088	-0.03%
2024/01/11	0	94.00	0	0.00	94.50	0	1,075	0.00%
2024/01/10	0.1	94.00	0	0.00	94.00	0.1	1,077	0.01%
2024/01/09	0.2	95.15	1	95.30	94.30	-0.8	1,073	-0.07%
2024/01/08	1	96.70	0	0.00	95.50	1	1,069	0.09%
2024/01/05	0.1	96.10	0	0.00	96.00	0.1	1,067	0.01%
2024/01/03	1.2	97.60	0	0.00	97.30	1.2	1,065	0.11%
2024/01/02	1	99.50	0	0.00	99.00	1	1,063	0.09%
2023/12/27	0	0.00	1	104.00	103.00	-1	1,057	-0.09%
2023/12/25	3.1	104.77	1.1	105.23	102.50	2	1,018	0.20%
2023/12/22	0	0.00	2	102.25	101.50	-2	919	-0.22%
2023/12/19	1	95.30	0	0.00	96.50	1	870	0.11%
2023/12/18	1	97.10	0	0.00	96.60	1	870	0.11%
2023/12/15	1	96.90	0	0.00	96.90	1	871	0.11%
2023/12/14	1	98.20	0	0.00	98.20	1	868	0.12%
2023/12/12	0.1	97.30	0	0.00	96.80	0.1	847	0.01%
2023/12/11	2	98.90	0	0.00	98.60	2	841	0.24%
2023/12/08	0	0.00	0.2	103.00	101.50	-0.2	827	-0.02%
2023/12/05	1	100.50	2	100.50	100.50	-1	774	-0.13%
2023/12/04	0	0.00	7	103.79	103.00	-7	764	-0.92%
2023/11/30	0	0.00	0.1	103.00	101.50	-0.1	744	-0.01%
2023/11/29	0.1	98.20	0	0.00	98.60	0.1	712	0.01%
2023/11/28	2	98.45	1	98.50	98.60	1	709	0.14%
2023/11/24	2.2	97.43	1	96.70	96.70	1.2	713	0.16%
2023/11/21	1	100.50	1	99.50	98.50	0	589	0.00%
2023/11/20	1	100.00	3	100.00	99.80	-2	589	-0.34%
2023/11/17	1	98.40	1	99.10	99.20	0	579	0.00%
2023/11/16	1.1	99.45	4	99.73	99.00	-2.9	555	-0.52%
2023/11/15	2	100.50	0	0.00	99.60	2	542	0.37%
2023/11/14	4	99.10	1	99.70	98.60	3	525	0.57%
2023/11/13	1	97.50	0	0.00	96.80	1	504	0.20%
2023/11/10	2.2	98.27	3	98.00	96.40	-0.8	506	-0.16%
2023/11/09	2	96.35	9	96.39	97.80	-7	489	-1.43%
2023/11/02	0	0.00	0.1	91.50	91.50	-0.1	504	-0.02%
2023/11/01	0.1	90.80	1	91.00	91.50	-0.9	513	-0.18%
2023/10/31	1	88.90	1	90.10	87.50	0	503	0.00%
2023/10/30	1	87.80	0	0.00	89.20	1	518	0.19%
2023/10/25	0	0.00	3.1	90.30	90.30	-3.1	568	-0.55%
2023/10/23	0	0.00	0.1	87.30	86.80	-0.1	602	-0.02%
2023/10/20	0	0.00	0.1	87.50	88.00	-0.1	626	-0.01%
2023/10/19	0	88.50	0	0.00	88.80	0	669	0.00%
2023/10/18	3	88.00	0	0.00	88.00	3	735	0.41%
2023/10/13	0.1	90.33	0.3	89.70	90.40	-0.3	1,015	-0.03%
2023/10/12	0.2	89.50	0	0.00	89.70	0.2	1,034	0.02%
2023/10/06	0	0.00	1	91.00	90.70	-1	1,059	-0.09%
2023/09/18	0.1	95.60	0	0.00	94.60	0.1	1,357	0.01%
2023/09/13	0	93.50	1	94.00	93.10	-1	1,373	-0.07%
2023/09/08	0	93.50	0	0.00	93.40	0	1,471	0.00%
2023/09/07	1	95.00	0	0.00	94.40	1	1,573	0.06%
2023/09/06	1.1	94.06	0	0.00	93.60	1.1	1,580	0.07%
2023/09/05	0	0.00	2	95.70	94.80	-2	1,599	-0.13%
2023/09/04	0	0.00	1	93.20	93.50	-1	1,605	-0.06%
2023/08/30	0	0.00	1	90.50	89.80	-1	1,648	-0.06%
2023/08/28	0	0.00	5	89.02	88.90	-5	1,664	-0.30%
2023/08/24	4	87.60	3	89.23	89.10	1	1,685	0.06%
2023/08/23	0	0.00	0.1	86.43	85.80	-0.1	1,689	0.00%
2023/08/22	0	0.00	1	87.10	87.00	-1	1,705	-0.06%
2023/08/21	2	89.10	5	88.10	88.00	-3	1,723	-0.17%
2023/08/18	2	90.14	2	88.15	89.40	0	1,740	0.00%
2023/08/17	0	89.00	12	87.04	90.80	-12	1,773	-0.68%
2023/08/16	0	0.00	1	87.20	88.10	-1	1,768	-0.06%
2023/08/15	0	0.00	0.1	86.05	86.90	-0.1	1,770	0.00%
2023/08/14	2	84.55	0	0.00	84.10	2	1,788	0.11%
2023/08/11	5	88.72	1	86.70	87.00	4	1,795	0.22%
2023/08/10	0.1	90.53	1	90.50	88.50	-0.9	1,791	-0.05%
2023/08/09	0.1	94.99	1	94.90	94.30	-0.9	1,787	-0.05%
2023/08/08	1.1	96.61	0	0.00	96.00	1.1	1,783	0.06%
2023/08/07	1.4	99.57	0	0.00	99.40	1.4	1,783	0.08%
2023/08/04	2	101.00	0	0.00	101.00	2	1,776	0.11%
2023/08/02	0	101.00	3	101.00	101.50	-3	1,798	-0.17%
2023/08/01	0	103.00	0	0.00	102.50	0	1,795	0.00%
2023/07/31	4.2	103.47	1	103.00	103.00	3.2	1,825	0.18%
2023/07/28	0.1	106.13	2	106.25	106.00	-1.9	1,845	-0.10%
2023/07/26	1	101.52	1	101.50	102.00	0	1,995	0.00%
2023/07/25	1	103.50	0	0.00	103.50	1	2,001	0.05%
2023/07/24	2.1	102.78	39	105.54	101.50	-36.9	1,997	-1.85%
2023/07/21	22.1	109.12	15	108.03	107.50	7.1	1,970	0.36%
2023/07/20	14.1	112.31	25	112.12	111.50	-10.9	1,948	-0.56%
2023/07/19	47.1	110.07	1	110.00	106.00	46.1	1,806	2.55%
2023/07/18	3	103.67	2	104.75	105.00	1	1,720	0.06%
2023/07/17	3	104.00	4	106.38	103.50	-1	1,722	-0.06%
2023/07/14	2	105.00	0	0.00	105.00	2	1,715	0.12%
2023/07/12	6	103.33	3	106.00	103.50	3	1,711	0.18%
2023/07/11	4	108.00	8	107.19	106.50	-4	1,731	-0.23%
2023/07/10	1	105.00	4	104.13	105.00	-3	1,746	-0.17%
2023/07/07	11.1	100.02	3	99.67	99.50	8.1	1,704	0.47%
2023/07/06	5	104.00	0	0.00	102.50	5	1,734	0.29%
2023/07/05	1	102.00	0	0.00	102.00	1	1,730	0.06%
2023/07/04	1	103.50	0.2	101.50	101.50	0.8	1,730	0.05%
2023/07/03	1	102.00	1	102.50	102.00	0	1,723	0.00%
2023/06/30	1.1	102.00	1	102.00	102.00	0.1	1,722	0.01%
2023/06/29	0	98.50	1	99.90	98.30	-1	1,731	-0.06%
2023/06/28	0	0.00	2	98.80	98.10	-2	1,741	-0.11%
2023/06/27	0	0.00	1	99.90	98.50	-1	1,762	-0.06%
2023/06/26	3	97.73	3	97.63	98.40	0	1,773	0.00%
2023/06/21	1.2	101.50	1	102.00	101.50	0.2	1,769	0.01%
2023/06/19	6	103.50	1	103.00	103.00	5	1,839	0.27%
2023/06/16	4	104.38	0	0.00	103.50	4	1,892	0.21%
2023/06/15	18	106.42	25	105.92	106.00	-7	1,900	-0.37%
2023/06/14	12.1	105.92	4	105.88	107.00	8.1	1,908	0.42%
2023/06/13	8.2	104.59	5	102.72	105.50	3.2	1,896	0.17%
2023/06/12	1.1	97.83	3	97.80	97.80	-2	1,814	-0.11%
2023/06/09	2.2	99.37	4	98.00	99.50	-1.8	1,826	-0.10%
2023/06/08	2.1	94.73	17	96.26	96.70	-14.9	1,838	-0.81%
2023/06/07	0	0.00	2	96.70	96.10	-2	1,875	-0.11%
2023/06/06	15.2	96.50	0.1	96.00	96.10	15.1	1,909	0.79%
2023/06/05	1	100.00	1	99.90	100.00	0	1,907	0.00%
2023/06/01	1	99.31	0	0.00	98.70	1	2,047	0.05%
2023/05/31	2	100.75	1	102.00	100.00	1	2,324	0.04%
2023/05/30	1.1	99.60	1	99.40	99.60	0.1	2,384	0.00%
2023/05/29	1	101.50	10	101.00	101.50	-9	2,407	-0.37%
2023/05/26	3	101.50	3	100.33	101.00	0	2,462	0.00%
2023/05/25	13	99.65	1	99.30	99.00	12	2,495	0.48%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	1.2	102.58	5	102.00	103.00	-3.8	2,691	-0.14%
2023/05/19	0.1	99.30	0	0.00	98.10	0.1	2,886	0.00%
2023/05/17	0	0.00	1	100.00	99.90	-1	3,121	-0.03%
2023/05/16	0	0.00	5	97.10	97.10	-5	3,162	-0.16%
2023/05/11	0.2	96.70	1	97.60	96.20	-0.8	3,332	-0.02%
2023/05/09	1	99.20	0	0.00	98.20	1	3,448	0.03%
2023/05/08	22	101.98	2	101.75	101.50	20	3,512	0.57%
2023/05/05	0.1	102.50	0	0.00	102.50	0.1	3,743	0.00%
2023/05/04	1	104.50	1	107.00	104.50	0	3,934	0.00%
2023/05/03	3.4	109.82	2	110.50	107.50	1.4	4,001	0.03%
2023/05/02	5	108.40	14	108.36	109.00	-9	4,034	-0.22%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/26	0	0.00	5	96.00	96.60	-5	3,958	-0.13%
2023/04/25	5	96.72	0	0.00	95.00	5	3,977	0.13%
2023/04/24	0	0.00	5	102.00	102.00	-5	4,003	-0.12%
2023/04/21	5	102.00	0	0.00	102.00	5	4,081	0.12%
2023/04/20	1	104.00	0	0.00	102.50	1	4,309	0.02%
2023/04/19	0	0.00	1	106.00	106.50	-1	4,461	-0.02%
2023/04/14	22	111.09	20	108.43	108.00	2	4,632	0.04%
2023/04/13	2	111.25	1	112.50	109.00	1	4,620	0.02%
2023/04/11	1	109.00	1	109.00	109.00	0	4,550	0.00%
2023/04/10	0	0.00	1	106.00	106.00	-1	4,514	-0.02%
2023/04/07	1	104.50	0	0.00	105.00	1	4,510	0.02%
2023/03/30	1	106.00	0	0.00	105.00	1	4,493	0.02%
2023/03/27	1	108.50	1	109.50	108.50	0	4,468	0.00%
2023/03/24	1	111.00	1	111.50	111.50	0	4,458	0.00%
2023/03/23	0	0.00	1	110.00	110.00	-1	4,447	-0.02%
2023/03/22	1	112.00	6	112.42	110.00	-5	4,459	-0.11%
2023/03/21	6	111.25	1	110.00	112.00	5	4,412	0.11%
2023/03/20	1	105.00	2	105.50	105.00	-1	4,357	-0.02%
2023/03/17	3	106.17	1	106.50	104.50	2	4,363	0.05%
2023/03/16	6	105.33	4	104.13	104.00	2	4,356	0.05%
2023/03/15	1	112.50	4.1	110.73	110.00	-3.1	4,345	-0.07%
2023/03/14	1	109.50	0	0.00	108.50	1	4,391	0.02%
2023/03/13	2	110.25	3	111.67	110.50	-1	4,414	-0.02%
2023/03/10	2	112.75	1.1	113.45	114.00	0.9	4,473	0.02%
2023/03/08	5	117.00	4	116.13	118.50	1	4,503	0.02%
2023/03/07	3	118.50	1	119.50	117.50	2	4,518	0.04%
2023/03/06	13	119.27	8	119.25	118.50	5	4,509	0.11%
2023/03/03	26	116.83	47	117.96	119.50	-21	4,473	-0.47%
2023/03/02	20	113.73	23	111.28	111.00	-3	4,264	-0.07%
2023/03/01	2	107.00	2	110.50	112.00	0	4,229	0.00%
2023/02/24	10	108.90	0	0.00	108.00	10	4,267	0.24%
2023/02/23	1	113.00	0.4	113.50	113.00	0.6	4,232	0.01%
2023/02/22	8.1	111.00	2	112.50	110.50	6.1	4,310	0.14%
2023/02/21	2	116.25	11.1	116.10	115.00	-9.1	4,389	-0.21%
2023/02/20	29.4	113.89	11	113.55	113.50	18.4	4,343	0.42%
2023/02/17	7.1	110.29	2	111.50	113.00	5.1	4,303	0.12%
2023/02/16	7.1	109.29	21	109.93	110.50	-14	4,227	-0.33%
2023/02/15	15	103.50	0	0.00	103.00	15	4,119	0.36%
2023/02/14	10	103.15	11	102.27	102.00	-1	4,194	-0.02%
2023/02/13	0	0.00	2	100.00	100.50	-2	4,353	-0.05%
2023/02/09	5	107.60	3	107.67	106.00	2	4,453	0.04%
2023/02/08	8	106.00	7	105.57	105.50	1	4,456	0.02%
2023/02/07	3.1	104.84	3	105.17	105.00	0.1	4,452	0.00%
2023/02/06	2	105.00	5	104.20	102.50	-3	4,448	-0.07%
2023/02/03	9	106.17	117	106.67	104.50	-108	4,397	-2.46%	大賣/鉅額交易
2023/02/02	290	104.79	200	104.12	105.00	90	4,184	2.15%	大買/大賣/
2023/02/01	20	96.11	13	96.26	95.50	7	3,998	0.18%
2023/01/31	4	93.43	4.1	94.88	96.30	-0.1	3,953	0.00%
2023/01/30	10	91.30	0	0.00	91.90	10	3,902	0.26%
2023/01/16	1	88.20	0	0.00	88.40	1	3,923	0.03%
2023/01/13	1	88.50	12	88.90	88.20	-11	3,939	-0.28%
2023/01/12	1	91.80	2.1	90.63	89.60	-1.1	3,947	-0.03%
2023/01/11	1.1	93.17	2	92.40	93.30	-1	3,924	-0.02%
2023/01/10	21.1	92.47	17.2	91.74	93.40	3.9	3,892	0.10%
2023/01/09	22.1	90.29	12	90.04	89.50	10.1	3,727	0.27%
2023/01/06	108	88.61	112.2	88.33	88.60	-4.2	3,600	-0.12%	大買/大賣/
2023/01/05	20	81.83	0	0.00	80.80	20	3,477	0.58%
2023/01/03	2	80.20	0	0.00	79.60	2	3,595	0.06%
2022/12/28	0	0.00	20	78.52	77.10	-20	3,791	-0.53%
2022/12/27	1	81.80	0	0.00	80.80	1	3,825	0.03%
2022/12/26	1	79.70	1	80.00	79.30	0	3,864	0.00%
2022/12/20	0.1	81.10	0	0.00	79.70	0.1	4,087	0.00%
2022/12/16	2	86.95	1	86.70	86.20	1	4,207	0.02%
2022/12/14	1	88.10	1	85.90	88.40	0	4,230	0.00%
2022/12/13	0.1	85.80	0	0.00	84.90	0.1	4,248	0.00%
2022/12/12	0	0.00	1	86.20	86.20	-1	4,254	-0.02%
2022/12/09	1	87.50	4	88.35	87.60	-3	4,276	-0.07%
2022/12/07	13	88.28	10	87.79	86.10	3	4,339	0.07%
2022/12/06	7	92.43	2	92.15	89.80	5	4,352	0.11%
2022/12/05	4	95.40	1	95.90	95.10	3	4,360	0.07%
2022/12/02	2	94.50	10	95.06	94.60	-8	4,384	-0.18%
2022/12/01	4	93.75	2	95.05	93.30	2	4,410	0.05%
2022/11/30	3	90.63	4	91.65	92.30	-1	4,452	-0.02%
2022/11/29	3	90.70	1	92.20	90.10	2	4,488	0.04%
2022/11/28	2	91.80	0	0.00	91.50	2	4,557	0.04%
2022/11/25	0.2	91.80	1	92.00	91.90	-0.8	4,595	-0.02%
2022/11/24	0	0.00	4	90.68	91.40	-4	4,603	-0.09%
2022/11/23	0	0.00	1	89.60	89.10	-1	4,570	-0.02%
2022/11/22	7	90.24	0	0.00	88.90	7	4,604	0.15%
2022/11/21	0	0.00	2	89.30	88.80	-2	4,610	-0.04%
2022/11/18	5	89.50	0	0.00	90.00	5	4,713	0.11%
2022/11/17	9	92.79	11	92.38	92.00	-2	4,669	-0.04%
2022/11/16	5	90.12	4	89.98	90.30	1	4,641	0.02%
2022/11/15	3	87.07	7	86.64	88.00	-4	4,765	-0.08%
2022/11/14	2	88.00	1	87.80	87.70	1	5,278	0.02%
2022/11/11	2	87.65	1	87.40	87.00	1	5,577	0.02%
2022/11/10	3	89.83	1	88.00	87.00	2	5,553	0.04%
2022/11/09	0	0.00	1	88.00	89.80	-1	5,557	-0.02%
2022/11/08	6	86.90	12	87.44	83.80	-6	5,486	-0.11%
2022/11/07	3	80.47	7	82.50	82.20	-4	5,470	-0.07%
2022/11/04	16	79.03	2	79.40	79.30	14	5,454	0.26%
2022/11/03	0	0.00	1	80.20	83.10	-1	5,415	-0.02%
2022/11/02	1	83.50	2	82.95	81.70	-1	5,434	-0.02%
2022/11/01	1	80.50	0	0.00	80.50	1	5,467	0.02%
2022/10/31	2	77.80	2	77.90	77.50	0	5,530	0.00%
2022/10/28	2	77.50	0	0.00	76.60	2	5,665	0.04%
2022/10/27	40	76.30	2	78.25	78.80	38	5,736	0.66%
2022/10/26	1	77.50	40	73.55	73.40	-39	5,733	-0.68%
2022/10/25	0	0.00	2	78.10	78.00	-2	5,770	-0.03%
2022/10/19	0	0.00	5	82.68	80.50	-5	6,005	-0.08%
2022/10/18	4	81.73	0	0.00	81.50	4	6,011	0.07%
2022/10/14	1	79.40	0	0.00	78.50	1	6,127	0.02%
2022/10/12	21	78.76	0	0.00	77.00	21	6,154	0.34%
2022/10/11	51	79.87	56	80.96	78.90	-5	6,158	-0.08%
2022/10/07	27	87.93	27	88.86	87.60	0	6,231	0.00%
2022/10/06	2	89.90	8	85.88	89.90	-6	6,277	-0.10%
2022/10/05	1	92.10	4	93.93	90.50	-3	6,227	-0.05%
2022/10/04	2	91.35	3	91.30	91.20	-1	6,224	-0.02%
2022/10/03	3	90.87	1	92.00	90.00	2	6,259	0.03%
2022/09/29	15	86.43	0	0.00	86.00	15	6,368	0.24%
2022/09/28	18	88.46	5	89.76	85.40	13	6,401	0.20%
2022/09/27	26	91.65	5	92.16	93.30	21	6,397	0.33%
2022/09/26	31	93.57	42	93.42	91.40	-11	6,359	-0.17%
2022/09/23	2	105.75	21	101.50	101.50	-19	6,376	-0.30%
2022/09/22	11	105.77	61	105.58	108.00	-50	6,413	-0.78%
2022/09/21	0	0.00	1	108.50	108.00	-1	6,444	-0.02%
2022/09/20	28	109.95	9	109.06	109.50	19	6,477	0.29%
2022/09/19	12	106.13	3	106.00	106.00	9	6,502	0.14%
2022/09/16	10	109.00	43	107.12	107.00	-33	6,552	-0.50%
2022/09/15	10	110.80	10	112.00	109.50	0	6,619	0.00%
2022/09/13	1	110.00	0	0.00	110.00	1	6,639	0.02%
2022/09/12	0	0.00	1	117.00	112.00	-1	6,693	-0.01%
2022/09/08	1	113.00	0	0.00	113.00	1	6,691	0.01%
2022/09/07	0	0.00	3	108.50	110.00	-3	6,690	-0.04%
2022/09/06	13.1	119.13	61	121.43	114.00	-47.9	6,643	-0.72%
2022/09/02	0	0.00	3	132.67	130.50	-3	6,630	-0.05%
2022/09/01	7	129.71	3	128.67	127.00	4	6,570	0.06%
2022/08/31	1	133.00	1	132.00	132.50	0	6,536	0.00%
2022/08/30	2	126.00	1	126.50	126.50	1	6,515	0.02%
2022/08/29	0	0.00	4	124.25	126.00	-4	6,545	-0.06%
2022/08/26	4	130.50	3	130.67	130.00	1	6,551	0.02%
2022/08/25	8	130.81	5	129.90	130.00	3	6,565	0.05%
2022/08/24	2	129.50	2	129.00	125.50	0	6,568	0.00%
2022/08/23	11	127.86	11	128.73	128.50	0	6,608	0.00%
2022/08/22	24	136.27	23	132.65	132.00	1	6,710	0.01%
2022/08/19	133.4	147.61	275	145.44	139.00	-141.7	6,722	-2.11%	大買/大賣/鉅額交易
2022/08/18	230	137.68	58	137.11	138.50	172	6,325	2.72%	大買/鉅額交易
2022/08/17	1	127.50	1	125.50	126.00	0	6,320	0.00%
2022/08/16	1	124.50	6	124.00	124.50	-5	6,369	-0.08%
2022/08/15	24	121.10	22	123.48	124.00	2	6,398	0.03%
2022/08/12	2	117.75	1	118.00	117.50	1	6,581	0.02%
2022/08/09	21	111.86	21	113.71	113.00	0	7,051	0.00%
2022/08/08	12	109.25	12	113.38	115.00	0	7,097	0.00%
2022/08/05	0	0.00	1	116.00	113.00	-1	7,111	-0.01%
2022/08/04	9	113.00	16	112.50	113.00	-7	7,201	-0.10%
2022/08/03	18	124.67	21	118.29	117.00	-3	7,505	-0.04%
2022/08/02	1	122.50	2	124.75	126.00	-1	7,568	-0.01%
2022/08/01	7	127.36	8	125.06	127.50	-1	7,579	-0.01%
2022/07/28	3	129.33	4	125.00	125.00	-1	7,722	-0.01%
2022/07/27	4	125.50	5	124.00	128.00	-1	7,720	-0.01%
2022/07/26	8	128.25	5	128.00	128.00	3	7,765	0.04%
2022/07/25	0	0.00	2	132.50	132.00	-2	7,825	-0.03%
2022/07/22	9	133.78	7	133.29	135.00	2	7,858	0.03%
2022/07/21	6	130.25	5	129.00	131.50	1	7,850	0.01%
2022/07/20	17	125.59	28	123.54	123.50	-11	7,768	-0.14%
2022/07/19	18	120.78	20	120.45	120.00	-2	7,765	-0.03%
2022/07/18	19	120.79	21	120.45	120.50	-2	7,815	-0.03%
2022/07/15	21	117.14	22	120.11	120.50	-1	7,774	-0.01%
2022/07/14	22	108.80	21	116.12	116.00	1	7,705	0.01%
2022/07/13	25	111.90	19	109.55	109.00	6	7,669	0.08%
2022/07/12	26	109.23	15	106.30	106.00	11	7,685	0.14%
2022/07/11	19	113.39	16	113.09	113.50	3	7,697	0.04%
2022/07/08	5	115.20	3	117.00	115.50	2	7,672	0.03%
2022/07/07	1	108.00	2	110.25	111.50	-1	7,631	-0.01%
2022/07/06	20	117.65	20	108.68	108.00	0	7,596	0.00%
2022/07/05	3	126.67	3	123.83	118.00	0	7,600	0.00%
2022/07/04	25	124.58	22	122.55	122.00	3	7,592	0.04%
2022/07/01	41	130.74	36	125.28	123.50	5	7,623	0.07%
2022/06/30	31	141.34	16	135.53	135.50	15	7,573	0.20%
2022/06/29	18	140.58	20	145.15	146.00	-2	7,543	-0.03%
2022/06/28	1	145.50	1.3	143.51	142.50	-0.3	7,576	0.00%
2022/06/27	4	144.50	4.2	144.72	146.00	-0.2	7,637	0.00%
2022/06/24	5	138.50	2	138.00	137.00	3	7,733	0.04%
2022/06/23	12	135.63	1	134.50	134.50	11	7,808	0.14%
2022/06/22	8	137.06	1	135.00	134.50	7	7,990	0.09%
2022/06/21	2	143.00	3	143.33	144.50	-1	8,268	-0.01%
2022/06/20	4	147.00	1	140.00	140.00	3	8,453	0.04%
2022/06/17	1	148.50	1	151.50	153.00	0	8,431	0.00%
2022/06/16	2	160.00	2	157.50	150.50	0	8,501	0.00%
2022/06/15	0	0.00	2	157.25	156.50	-2	8,745	-0.02%
2022/06/14	15	161.47	15	159.37	160.00	0	8,791	0.00%
2022/06/13	17	166.59	14	163.00	162.50	3	8,771	0.03%
2022/06/10	1	168.50	1	172.00	172.00	0	8,855	0.00%
2022/06/09	0	0.00	1	171.50	172.50	-1	8,858	-0.01%
2022/06/08	4	171.50	3	173.00	171.50	1	8,880	0.01%
2022/06/07	2	171.25	4	171.25	173.50	-2	8,855	-0.02%
2022/06/06	1	169.50	0	0.00	169.50	1	8,830	0.01%
2022/06/02	1	173.00	5	177.10	173.00	-4	8,881	-0.05%
2022/06/01	3.5	180.93	8	179.81	178.50	-4.5	8,867	-0.05%
2022/05/31	8	177.50	11	177.82	176.00	-3	8,901	-0.03%
2022/05/30	8	180.81	7	180.07	177.00	1	8,856	0.01%
2022/05/27	16	176.06	20	174.80	177.00	-4	8,702	-0.05%
2022/05/26	12	170.21	6	170.17	168.50	6	8,518	0.07%
2022/05/25	11	168.05	20	165.98	170.00	-9	8,405	-0.11%
2022/05/24	5	163.60	8	162.06	160.00	-3	8,156	-0.04%
2022/05/23	7	167.07	6	167.92	163.50	1	8,088	0.01%
2022/05/20	8	171.56	17	171.47	169.00	-9	8,008	-0.11%
2022/05/19	23	162.91	24	165.44	166.50	-1	7,751	-0.01%
2022/05/18	15	169.90	8	167.31	168.00	7	7,625	0.09%
2022/05/17	3	158.50	14	161.36	168.50	-11	7,429	-0.15%
2022/05/16	2	154.50	1	159.00	153.50	1	7,359	0.01%
2022/05/13	3	155.50	2	155.50	155.50	1	7,322	0.01%
2022/05/12	11	156.50	2	156.50	151.00	9	7,353	0.12%
2022/05/11	18	156.19	27	155.65	157.00	-9	7,302	-0.12%
2022/05/10	35	138.86	30	146.13	151.50	5	7,123	0.07%
2022/05/09	18	144.17	18	138.78	138.00	0	7,080	0.00%
2022/05/06	17	144.79	14.1	146.60	147.00	2.9	7,092	0.04%
2022/05/05	19.1	149.27	16	152.19	151.50	3.1	7,074	0.04%
2022/05/04	7	140.64	12	141.42	143.00	-5	6,987	-0.07%
2022/05/03	24	142.42	25	142.06	143.00	-1	7,039	-0.01%
2022/04/29	1	137.00	3	135.83	132.00	-2	7,116	-0.03%
2022/04/28	3	129.83	2	129.50	130.50	1	7,141	0.01%
2022/04/27	3.5	124.57	1	129.00	132.50	2.5	7,184	0.03%
2022/04/26	2	134.50	1	132.50	132.00	1	7,250	0.01%
2022/04/25	2	136.25	4	134.63	133.00	-2	7,405	-0.03%
2022/04/22	2.5	142.10	0	0.00	140.50	2.5	7,538	0.03%
2022/04/20	1	152.50	1	151.50	150.50	0	7,868	0.00%
2022/04/19	3	150.83	1	149.50	148.50	2	7,994	0.03%
2022/04/18	3	152.17	3	151.17	151.50	0	8,200	0.00%
2022/04/15	2	157.25	2	155.25	154.50	0	8,436	0.00%
2022/04/14	1	164.00	1	165.50	165.50	0	8,440	0.00%
2022/04/13	5	160.20	2	162.25	163.00	3	8,457	0.04%
2022/04/12	4	159.75	5	161.00	161.00	-1	8,545	-0.01%
2022/04/11	3	165.67	3	161.83	159.00	0	8,611	0.00%
2022/04/08	1	172.50	2	173.50	173.00	-1	8,645	-0.01%
2022/04/07	4	175.75	4	170.25	169.00	0	8,653	0.00%
2022/04/06	0	0.00	2	177.75	177.00	-2	8,688	-0.02%
2022/04/01	3	180.83	3	181.83	183.00	0	8,726	0.00%
2022/03/31	3	185.83	3	185.65	185.50	0	8,824	0.00%
2022/03/30	2	191.25	2	186.00	185.00	0	8,982	0.00%
2022/03/29	9	190.11	7	190.00	187.50	2	8,935	0.02%
2022/03/28	5	183.61	7	183.57	187.00	-2	8,847	-0.02%
2022/03/25	11	189.32	25	192.28	187.00	-14	8,859	-0.16%
2022/03/24	22	190.30	23	191.24	191.50	-1	8,871	-0.01%
2022/03/23	22	184.84	9	184.00	185.00	13	8,770	0.15%
2022/03/22	3	175.33	4	174.50	176.00	-1	8,808	-0.01%
2022/03/21	7	175.00	7	173.93	173.50	0	8,875	0.00%
2022/03/18	7	168.43	9	169.83	172.50	-2	8,872	-0.02%
2022/03/17	1	156.00	5	159.20	164.00	-4	8,750	-0.05%
2022/03/16	31	152.61	2	150.75	149.50	29	8,824	0.33%
2022/03/15	10	153.00	31	150.50	150.50	-21	8,942	-0.23%
2022/03/14	8	165.00	4	166.13	164.00	4	8,973	0.04%
2022/03/11	5	170.50	4	168.63	167.50	1	9,130	0.01%
2022/03/10	1	170.00	2	169.50	167.50	-1	9,201	-0.01%
2022/03/09	6	166.08	6	167.33	163.00	0	9,314	0.00%
2022/03/08	5	169.30	6.1	175.07	162.50	-1.1	9,507	-0.01%
2022/03/07	15	184.83	2	193.00	178.00	13	9,581	0.14%
2022/03/04	14.1	197.39	17	191.56	194.00	-3	9,655	-0.03%
2022/03/03	7	190.86	5	189.10	187.00	2	9,664	0.02%
2022/03/02	3	184.33	5	187.30	192.00	-2	9,761	-0.02%
2022/03/01	2	189.75	3	189.50	190.50	-1	9,832	-0.01%
2022/02/25	10	188.90	49	189.18	186.50	-39	9,980	-0.39%
2022/02/24	7	190.07	3	189.83	184.00	4	10,018	0.04%
2022/02/23	3	195.83	6	192.92	196.50	-3	10,142	-0.03%
2022/02/22	6	192.42	5	193.00	187.50	1	10,248	0.01%
2022/02/21	2	194.00	3	197.00	197.50	-1	10,559	-0.01%
2022/02/18	4	192.88	5	195.20	194.50	-1	10,631	-0.01%
2022/02/17	9	194.17	9	198.78	196.00	0	10,866	0.00%
2022/02/16	5	198.20	6	200.42	197.50	-1	11,277	-0.01%
2022/02/15	5	193.10	2	194.75	190.50	3	11,642	0.03%
2022/02/14	16	199.31	14	194.71	192.00	2	11,939	0.02%
2022/02/11	4	205.50	4	207.00	209.50	0	11,991	0.00%
2022/02/10	10	206.00	7	206.71	202.00	3	11,994	0.03%
2022/02/09	6	197.42	3	199.83	199.50	3	11,818	0.03%
2022/02/08	5	189.40	5	191.20	193.50	0	11,875	0.00%
2022/02/07	4	186.00	3	188.83	190.00	1	11,956	0.01%
2022/01/26	6	183.25	6	183.42	182.00	0	12,215	0.00%
2022/01/25	8	187.75	8	184.44	183.50	0	12,567	0.00%
2022/01/24	53	187.35	8	186.44	190.00	45	12,528	0.36%
2022/01/21	13	189.00	14	187.14	182.50	-1	12,701	-0.01%
2022/01/20	1	195.00	2	196.50	197.00	-1	13,096	-0.01%
2022/01/19	17	198.68	6	200.75	195.00	11	13,492	0.08%
2022/01/18	9	210.06	11	209.77	203.00	-2	13,717	-0.01%
2022/01/17	12	200.83	10	203.80	209.50	2	14,109	0.01%
2022/01/14	6	195.33	14	195.61	202.00	-8	14,300	-0.06%
2022/01/13	7	196.21	10	198.25	198.50	-3	14,385	-0.02%
2022/01/12	12	212.92	10	206.55	203.50	2	14,349	0.01%
2022/01/11	19	210.87	24	210.90	213.00	-5	14,600	-0.03%
2022/01/10	76	211.95	5.3	211.93	211.50	70.8	14,675	0.48%
2022/01/07	13	247.31	51	232.53	232.00	-38	14,508	-0.26%
2022/01/06	3.1	255.37	3	256.17	257.50	0.1	14,667	0.00%
2022/01/05	7	264.71	13	267.04	261.00	-6	14,865	-0.04%
2022/01/04	1	264.00	2	264.00	270.00	-1	15,002	-0.01%
2022/01/03	5	262.00	17	259.18	256.00	-12	15,228	-0.08%
2021/12/30	2	251.50	2	254.00	255.00	0	15,153	0.00%
2021/12/29	3	245.83	10	245.95	252.00	-7	15,132	-0.05%
2021/12/28	2	254.00	2	254.25	252.00	0	15,073	0.00%
2021/12/27	10.1	253.64	6	252.42	251.00	4.1	15,018	0.03%
2021/12/24	24	264.06	8	270.56	262.50	16	14,925	0.11%
2021/12/23	1	267.50	3	266.33	263.00	-2	14,687	-0.01%
2021/12/22	4	268.00	5	268.60	264.00	-1	14,658	-0.01%
2021/12/21	14	266.29	8	265.63	268.00	6	14,602	0.04%
2021/12/20	19	275.03	13	272.54	262.00	6	14,469	0.04%
2021/12/17	10	279.00	155	282.10	273.50	-145	14,228	-1.02%	大賣/鉅額交易
2021/12/16	155	291.76	11.1	279.39	292.50	143.9	14,218	1.01%	大買/鉅額交易
2021/12/15	7	264.43	8	261.00	266.00	-1	14,045	-0.01%
2021/12/14	4.1	255.79	3	260.83	260.00	1.1	14,241	0.01%
2021/12/13	6	268.67	10.1	268.08	263.50	-4.1	14,216	-0.03%
2021/12/10	1	258.00	2	260.02	271.00	-1	14,180	-0.01%
2021/12/09	7	266.07	11.1	264.33	260.00	-4.1	14,208	-0.03%
2021/12/08	9	263.06	10.1	259.70	258.00	-1.1	14,218	-0.01%
2021/12/07	1	246.00	11	253.68	254.50	-10	14,244	-0.07%
2021/12/06	3	238.33	4	243.75	248.00	-1	14,332	-0.01%
2021/12/03	17	239.71	12	239.04	245.50	5	14,692	0.03%
2021/12/02	16.1	232.82	27	235.96	231.50	-10.9	14,818	-0.07%
2021/12/01	11.1	229.82	11	232.55	227.00	0.1	15,225	0.00%
2021/11/30	16	247.53	14	249.29	242.00	2	15,846	0.01%
2021/11/29	9	244.44	7	239.57	249.50	2	16,507	0.01%
2021/11/26	8.1	238.17	12	246.38	236.50	-4	16,869	-0.02%
2021/11/25	4	257.75	3	260.83	246.50	1	16,838	0.01%
2021/11/24	18	260.36	20	261.48	262.50	-2	16,787	-0.01%
2021/11/23	7.1	258.11	4	255.50	255.00	3.1	16,938	0.02%
2021/11/22	6	260.83	14	258.14	262.00	-8	16,965	-0.05%
2021/11/19	16.1	255.01	32	258.35	250.00	-15.9	16,986	-0.09%
2021/11/18	39	255.88	9	261.44	252.50	30	17,201	0.17%
2021/11/17	5	246.40	1	244.60	247.00	4	17,087	0.02%
2021/11/16	20	251.55	21	252.07	242.50	-1	17,214	-0.01%
2021/11/15	21.1	273.01	25	264.76	251.50	-3.9	17,306	-0.02%
2021/11/12	39	268.13	43	268.98	267.00	-4	17,396	-0.02%
2021/11/11	59.1	252.05	57	254.09	256.50	2.1	17,405	0.01%
2021/11/10	12	229.08	18	221.61	233.50	-6	17,389	-0.03%
2021/11/09	5	219.40	14	222.53	218.50	-9	17,384	-0.05%
2021/11/08	20	217.50	12	215.09	213.50	8	17,422	0.05%
2021/11/05	12	216.17	9	216.67	223.50	3	17,532	0.02%
2021/11/04	6	225.08	7	219.50	216.50	-1	17,577	-0.01%
2021/11/03	8	227.69	12	227.45	227.50	-4	17,627	-0.02%
2021/11/02	25	239.30	51	243.05	225.50	-26	17,412	-0.15%
2021/11/01	43	237.21	17	235.26	237.50	26	17,261	0.15%
2021/10/29	15	223.87	19	218.55	216.00	-4	17,281	-0.02%
2021/10/28	18	224.67	25	225.06	221.00	-7	17,126	-0.04%
2021/10/27	47	208.87	196	206.76	220.00	-149	16,684	-0.89%	大賣/鉅額交易
2021/10/26	183	207.21	52.2	203.82	209.00	130.9	16,340	0.80%	大買/鉅額交易
2021/10/25	59	195.35	75	196.00	190.00	-16	16,169	-0.10%
2021/10/22	40	187.78	17.4	182.08	189.00	22.6	15,823	0.14%
2021/10/21	8.3	176.09	57.8	181.65	172.00	-49.5	15,956	-0.31%
2021/10/20	51.1	181.37	4	178.75	181.50	47.1	15,725	0.30%
2021/10/19	27	172.72	14.1	175.64	175.00	12.9	15,928	0.08%
2021/10/18	11.1	166.52	15	166.03	170.00	-3.9	15,604	-0.03%
2021/10/15	4	155.38	4	157.88	158.50	0	15,388	0.00%
2021/10/14	45	151.51	22	151.07	154.00	23	15,481	0.15%
2021/10/13	9.7	164.14	23.2	159.72	153.00	-13.5	15,368	-0.09%
2021/10/12	36	166.40	30	166.72	169.50	6	15,166	0.04%
2021/10/08	7.3	166.98	6	165.67	167.50	1.3	14,925	0.01%
2021/10/07	2	156.75	3	152.83	158.00	-1	14,627	-0.01%
2021/10/06	3	147.67	6	148.50	147.50	-3	14,677	-0.02%
2021/10/05	0	0.00	1	131.00	142.50	-1	14,695	-0.01%
2021/10/04	1	137.00	4	135.75	137.00	-3	14,717	-0.02%
2021/10/01	2	141.25	4	145.88	141.00	-2	14,740	-0.01%
2021/09/30	3	154.67	0	0.00	156.00	3	14,707	0.02%
2021/09/29	1	154.50	4.1	154.35	152.00	-3.1	14,736	-0.02%
2021/09/28	0	0.00	1	163.50	163.50	-1	14,761	-0.01%
2021/09/24	0.2	170.00	0	0.00	174.00	0.2	15,356	0.00%
2021/09/23	6	170.42	6.1	169.64	170.00	-0.1	15,596	0.00%
2021/09/22	2	165.25	1	164.50	164.00	1	15,668	0.01%
2021/09/17	31.2	169.71	32	168.81	169.00	-0.8	15,866	-0.01%
2021/09/16	2	165.72	2	163.00	163.00	0	15,765	0.00%
2021/09/15	16	158.81	27	159.33	162.00	-11	15,751	-0.07%
2021/09/14	7	164.79	4	164.50	164.50	3	15,986	0.02%
2021/09/13	5	164.30	12	163.79	160.00	-7	15,957	-0.04%
2021/09/10	18	161.47	15	162.87	159.00	3	15,928	0.02%
2021/09/09	46	157.91	47	158.16	162.00	-1	16,123	-0.01%
2021/09/08	20	156.63	14.1	156.98	152.50	5.9	16,058	0.04%
2021/09/07	21	164.62	17.2	172.66	162.00	3.8	15,727	0.02%
2021/09/06	41.1	179.86	46	180.92	180.00	-4.9	15,644	-0.03%
2021/09/03	120	176.03	116	176.88	180.00	4	15,399	0.03%	大買/大賣/
2021/09/02	54	172.21	50	171.89	164.00	4	14,729	0.03%
2021/09/01	21.2	162.30	27	163.33	169.50	-5.8	14,456	-0.04%
2021/08/31	4	152.63	4	152.75	154.50	0	14,267	0.00%
2021/08/30	15	150.23	14	148.57	150.00	1	14,351	0.01%
2021/08/27	46	155.53	43.1	153.11	151.00	2.9	14,564	0.02%
2021/08/26	16	150.72	18	151.44	151.00	-2	14,596	-0.01%
2021/08/25	24	149.69	21	149.12	149.00	3	14,735	0.02%
2021/08/24	38	151.79	33	151.70	148.50	5	14,791	0.03%
2021/08/23	13	140.77	16	141.78	146.50	-3	14,520	-0.02%
2021/08/20	13	132.42	12	133.42	137.50	1	14,301	0.01%
2021/08/19	12	135.13	10	136.15	129.00	2	14,052	0.01%
2021/08/18	64	125.60	73	123.34	137.00	-9	13,721	-0.07%
2021/08/17	14	136.14	9	135.78	131.00	5	13,199	0.04%
2021/08/16	9	129.78	9	131.72	132.50	0	12,715	0.00%
2021/08/13	3	135.83	7	132.36	127.00	-4	12,375	-0.03%
2021/08/12	13	138.69	7	140.43	141.00	6	12,249	0.05%
2021/08/11	13.1	143.77	14	139.54	136.50	-0.9	12,149	-0.01%
2021/08/10	50	145.37	40.2	144.76	151.50	9.8	11,985	0.08%
2021/08/09	21	157.45	23.1	153.47	151.50	-2.1	11,807	-0.02%
2021/08/06	2	169.25	2	171.00	168.00	0	11,653	0.00%
2021/08/05	5	173.30	3	172.83	166.00	2	11,577	0.02%
2021/08/04	9	166.56	9	166.72	167.00	0	11,345	0.00%
2021/08/03	4.2	172.81	5	171.60	170.00	-0.8	11,247	-0.01%
2021/08/02	1	161.00	2.1	160.31	160.50	-1.1	11,043	-0.01%
2021/07/30	7	167.71	4	168.88	160.50	3	10,997	0.03%
2021/07/29	11	160.50	12	161.13	165.50	-1	10,898	-0.01%
2021/07/28	3	156.17	4	155.50	156.00	-1	10,689	-0.01%
2021/07/27	24	179.56	20.4	182.75	167.00	3.6	10,490	0.03%
2021/07/23	23.1	165.94	16.2	164.07	168.50	6.9	10,025	0.07%
2021/07/22	4	156.00	1	159.50	159.50	3	9,615	0.03%
2021/07/21	5	149.90	3	145.17	145.00	2	9,548	0.02%
2021/07/20	3	144.83	23	143.02	144.50	-20	9,467	-0.21%
2021/07/19	1	151.50	34	151.63	146.50	-33	9,284	-0.36%
2021/07/16	50	158.80	0	0.00	156.00	50	9,194	0.54%
2021/07/15	7.5	152.67	3	147.83	153.50	4.5	9,212	0.05%
2021/07/14	1	135.50	5	133.50	140.00	-4	9,226	-0.04%
2021/07/13	3	149.50	4.1	144.26	138.00	-1.1	9,226	-0.01%
2021/07/12	3	153.67	1	153.06	153.00	2	9,215	0.02%
2021/07/09	1	166.00	5	164.49	159.00	-4	9,217	-0.04%
2021/07/07	0	0.00	1	146.50	146.00	-1	9,241	-0.01%
2021/07/06	3	145.17	1	145.00	145.00	2	9,311	0.02%
2021/07/05	0	0.00	57	136.63	140.00	-57	9,385	-0.61%
2021/07/02	5	141.40	6	142.58	141.00	-1	9,477	-0.01%
2021/07/01	11	143.14	17	146.11	140.00	-6	9,301	-0.06%
2021/06/30	10.1	135.49	11	136.95	140.50	-0.9	9,048	-0.01%
2021/06/29	19	118.37	9	123.56	128.00	10	8,931	0.11%
2021/06/28	10	114.05	257	112.83	116.50	-247	8,770	-2.82%	大賣/鉅額交易
2021/06/25	306.1	110.92	0	0.00	111.00	306.1	8,774	3.49%	大買/鉅額交易
2021/06/24	1	100.00	1	100.50	101.00	0	8,620	0.00%
2021/06/23	7	106.14	2	104.20	102.00	5	8,598	0.06%
2021/06/22	13	100.06	14	100.02	99.80	-1	8,274	-0.01%
2021/06/21	11	100.59	13	100.85	96.10	-2	8,138	-0.02%
2021/06/18	38	103.75	339	100.73	100.50	-301	8,075	-3.73%	大賣/鉅額交易
2021/06/17	308.2	96.40	9	92.74	96.50	299.2	7,867	3.80%	大買/鉅額交易
2021/06/16	6	90.80	6	89.83	87.80	0	7,737	0.00%
2021/06/15	9	89.21	8.3	89.23	89.70	0.8	7,709	0.01%
2021/06/11	37	95.46	31	93.55	89.30	6	7,837	0.08%
2021/06/10	2	88.40	3.1	88.87	88.40	-1.1	7,599	-0.01%
2021/06/09	35.3	87.96	180	89.25	87.90	-144.8	7,700	-1.88%	大賣/鉅額交易
2021/06/08	363	88.82	220.1	88.35	88.90	143	7,292	1.96%	大買/大賣/鉅額交易
2021/06/07	7.1	81.83	4	78.93	80.90	3.1	6,987	0.04%
2021/06/04	13	80.76	185	82.03	80.60	-172	6,884	-2.50%	大賣/鉅額交易
2021/06/03	214.1	82.17	50	81.46	82.30	164.1	6,633	2.47%	大買/鉅額交易
2021/06/02	17	75.52	16	75.89	74.90	1	6,278	0.02%
2021/06/01	12	70.67	17	71.11	74.00	-5	6,037	-0.08%
2021/05/31	2	66.20	16	67.43	68.20	-14	5,770	-0.24%
2021/05/28	1	59.90	3	60.63	62.00	-2	5,684	-0.04%
2021/05/27	0	0.00	2	58.90	58.90	-2	5,663	-0.04%
2021/05/26	1	58.90	38	59.62	59.40	-37	5,684	-0.65%
2021/05/25	41	60.97	5	58.74	60.80	36	5,716	0.63%
2021/05/24	3	57.03	5	55.36	56.50	-2	5,820	-0.03%
2021/05/21	1	54.90	0	0.00	54.90	1	5,826	0.02%
2021/05/20	3	55.87	0	0.00	53.70	3	5,894	0.05%
2021/05/19	3	55.43	3	55.70	57.60	0	6,026	0.00%
2021/05/18	1	51.20	5	51.50	54.50	-4	6,045	-0.07%
2021/05/17	7	51.59	1	53.90	49.60	6	6,017	0.10%
2021/05/14	2	56.45	5	53.70	53.70	-3	5,987	-0.05%
2021/05/12	2	57.25	6	56.28	53.60	-4	5,945	-0.07%
2021/05/11	1	56.40	13	56.37	55.20	-12	5,877	-0.20%
2021/05/10	1	60.60	10	60.20	60.10	-9	5,864	-0.15%
2021/05/07	15	63.30	14	64.81	62.00	1	5,907	0.02%
2021/05/06	0	0.00	3	61.60	62.20	-3	5,851	-0.05%
2021/05/05	0	0.00	2	61.00	58.00	-2	5,795	-0.03%
2021/05/04	4	60.10	9	59.46	60.10	-5	5,823	-0.09%
2021/05/03	9	64.91	1	63.30	63.10	8	5,822	0.14%
2021/04/29	6	69.80	6	71.03	69.50	0	5,824	0.00%
2021/04/28	5	69.78	8	69.48	68.80	-3	5,763	-0.05%
2021/04/27	6	70.07	1	70.70	69.50	5	5,748	0.09%
2021/04/26	3	69.20	5	68.96	69.00	-2	5,698	-0.04%
2021/04/23	0	0.00	1	69.00	69.10	-1	5,659	-0.02%
2021/04/22	4	68.55	0	0.00	66.10	4	5,610	0.07%
2021/04/21	10	69.96	2	69.50	69.00	8	5,564	0.14%
2021/04/20	2	70.20	3.1	70.14	71.20	-1.1	5,487	-0.02%
2021/04/19	0	0.00	3	69.30	67.50	-3	5,445	-0.06%
2021/04/16	9	70.93	0	0.00	69.90	9	5,387	0.17%
2021/04/15	9	70.57	12	71.48	72.90	-3	5,324	-0.06%
2021/04/14	9	67.98	3	66.65	68.00	6	5,275	0.11%
2021/04/13	4	72.85	3	73.15	70.60	1	5,220	0.02%
2021/04/12	8	76.83	6	74.79	72.00	2	5,177	0.04%
2021/04/09	10	78.46	4.1	77.88	74.10	6	5,086	0.12%
2021/04/08	8	83.50	11	83.89	81.40	-3	4,971	-0.06%
2021/04/07	7	79.03	4	78.45	79.90	3	4,829	0.06%
2021/04/06	4	79.10	1	78.70	80.20	3	4,782	0.06%
2021/04/01	7	76.26	9	76.97	75.00	-2	4,653	-0.04%
2021/03/31	6	74.05	43	73.99	73.10	-37	4,489	-0.82%
2021/03/30	117	75.46	74	74.33	74.10	43	4,352	0.99%	大買/
2021/03/29	4	69.53	0	0.00	69.50	4	4,059	0.10%
2021/03/26	1	68.40	1	68.60	68.60	0	4,028	0.00%
2021/03/25	0	0.00	2	67.80	67.00	-2	3,971	-0.05%
2021/03/24	0	0.00	0	66.80	66.80	0	3,934	0.00%
2021/03/23	0	0.00	0.3	65.50	67.00	-0.3	3,902	-0.01%
2021/03/22	10	68.99	2	70.00	68.50	8	3,792	0.21%
2021/03/19	4	65.57	5	64.60	65.00	-1	3,659	-0.03%
2021/03/18	1	65.00	24.1	63.63	64.10	-23.1	3,666	-0.63%
2021/03/17	25	64.19	11	64.85	62.90	14	3,640	0.38%
2021/03/16	7	68.74	8	68.99	69.50	-1	3,485	-0.03%
2021/03/15	0.3	63.02	0	0.00	63.20	0.3	3,419	0.01%
2021/03/12	6	56.69	0	0.00	57.50	6	3,191	0.19%
2021/03/11	4.1	54.19	1	54.30	55.80	3.1	3,087	0.10%
2021/03/10	11	54.90	0	0.00	54.70	11	3,068	0.36%
2021/03/09	0	52.50	1	50.40	52.60	-1	2,985	-0.03%
2021/03/04	0	0.00	4	49.90	49.60	-4	2,923	-0.14%
2021/03/03	0	0.00	1.1	49.23	49.75	-1.1	2,921	-0.04%
2021/03/02	0	0.00	3	50.77	50.50	-3	2,907	-0.10%
2021/02/26	0	0.00	0	52.00	52.00	0	2,928	0.00%
2021/02/25	0	54.00	0	0.00	54.30	0	3,022	0.00%
2021/02/24	4.1	54.19	9	53.67	53.80	-5	3,045	-0.16%
2021/02/22	16	50.91	4	52.40	51.70	12	2,844	0.42%
2021/02/19	19	49.54	27	49.01	51.00	-8	2,787	-0.29%
2021/02/18	13	47.88	4	43.96	48.00	9	2,634	0.34%
2021/02/17	0	0.00	1	43.55	43.65	-1	2,576	-0.04%
2021/02/05	1	41.90	0	0.00	40.65	1	2,600	0.04%
2021/02/04	9	42.07	12	41.55	40.45	-3	2,606	-0.12%
2021/02/01	4	42.19	0	0.00	41.30	4	2,788	0.14%
2021/01/29	6	44.86	5	44.78	43.85	1	2,757	0.04%
2021/01/28	0	0.00	3	42.70	42.20	-3	2,660	-0.11%
2021/01/27	1	43.65	1	42.80	42.80	0	2,646	0.00%
2021/01/26	2	42.73	5	43.28	43.80	-3	2,622	-0.11%
2021/01/25	5	42.05	1	42.20	43.65	4	2,572	0.16%
2021/01/22	4	40.90	4	41.61	42.50	0	2,522	0.00%
2021/01/21	0	39.50	0	0.00	38.75	0	2,457	0.00%
2021/01/20	1	40.50	0	0.00	39.40	1	2,450	0.04%
2021/01/19	0	0.00	1	40.25	40.10	-1	2,430	-0.04%
2021/01/15	1	41.00	0	0.00	40.00	1	2,418	0.04%
2021/01/08	0	0.00	2	41.00	40.15	-2	2,377	-0.08%
2021/01/06	2	43.00	6	44.25	41.65	-4	2,334	-0.17%
2021/01/04	0	0.00	3	42.20	42.50	-3	2,272	-0.13%
2020/12/29	3	42.60	0	0.00	42.00	3	2,228	0.13%
2020/12/25	2	41.88	6.1	41.54	41.25	-4.1	2,188	-0.19%
2020/12/24	1	41.40	0	0.00	41.85	1	2,176	0.05%
2020/12/23	2	40.40	2	40.38	41.30	0	2,160	0.00%
2020/12/22	0	0.00	5.3	42.52	39.30	-5.3	2,140	-0.25%
2020/12/16	7	43.60	0	0.00	43.45	7	2,015	0.35%
2020/12/15	0	42.50	6	43.75	42.50	-6	1,976	-0.30%
2020/12/14	2	45.13	11	42.82	45.00	-9	1,915	-0.47%
2020/12/11	12	43.92	1	44.95	43.50	11	1,798	0.61%
2020/12/10	31	44.62	21	44.40	44.00	10	1,692	0.59%
2020/12/09	8.1	42.00	3	42.12	41.95	5.1	1,511	0.34%
2020/12/08	0	0.00	3	39.65	40.10	-3	1,412	-0.21%
2020/12/07	0	0.00	3	38.95	38.90	-3	1,386	-0.22%
2020/12/04	3	39.80	0	0.00	39.15	3	1,359	0.22%
2020/12/03	1	40.30	2	40.50	38.80	-1	1,330	-0.08%
2020/12/02	0	0.00	0.1	38.70	38.75	-0.1	1,291	0.00%
2020/12/01	0	0.00	1	38.95	39.45	-1	1,278	-0.08%
2020/11/30	0	0.00	3	39.17	39.35	-3	1,283	-0.23%
2020/11/27	0.1	38.80	0	0.00	39.00	0.1	1,266	0.00%
2020/11/25	1	37.80	0	0.00	38.00	1	1,220	0.08%
2020/11/24	5.1	39.34	1	38.85	39.00	4.1	1,171	0.35%
2020/11/23	3	36.58	1	36.95	38.60	2	1,040	0.19%
2020/11/18	0	0.00	0.1	34.10	34.20	-0.1	956	-0.01%
2020/11/16	1	35.35	1	35.00	35.00	0	873	0.00%
2020/11/13	0.1	35.30	2	34.30	35.50	-1.9	826	-0.23%
2020/11/12	0.1	34.25	0.3	34.25	34.40	-0.2	769	-0.02%
2020/11/10	4	33.23	46	32.87	32.85	-42	686	-6.12%
2020/11/09	51	33.04	10	33.05	32.70	41	548	7.47%
2020/10/28	0	0.00	2	28.85	28.50	-2	433	-0.46%
2020/10/22	2	30.00	0	0.00	29.15	2	423	0.47%
2020/10/14	0	0.00	0.1	29.35	29.35	-0.1	395	-0.02%
2020/09/25	0	0.00	21	28.97	28.85	-21	440	-4.77%
2020/09/24	0	0.00	3	29.30	29.40	-3	460	-0.65%
2020/09/23	0	0.00	3	29.60	29.80	-3	468	-0.64%
2020/09/21	3	29.25	3	29.90	29.25	0	467	0.00%
2020/09/15	2	28.85	0	0.00	28.80	2	459	0.44%
2020/09/14	3	28.87	0	0.00	28.90	3	459	0.65%
2020/09/10	1	29.15	0	0.00	28.90	1	454	0.22%
2020/09/07	4	30.25	0	0.00	29.50	4	446	0.90%
2020/09/04	11	29.92	0	0.00	30.30	11	443	2.48%
2020/09/03	3	29.83	0	0.00	29.60	3	435	0.69%
2020/09/02	0	0.00	2	28.55	28.60	-2	412	-0.48%
2020/08/27	2	28.15	2	28.50	28.15	0	400	0.00%
2020/08/26	0	0.00	2	27.83	28.25	-2	392	-0.51%
2020/08/25	1	27.95	0	0.00	27.50	1	369	0.27%
2020/08/21	0	0.00	6	25.60	25.60	-6	339	-1.77%
2020/07/28	0	0.00	10	24.25	24.00	-10	461	-2.17%
2020/07/15	0	0.00	3	25.20	25.00	-3	484	-0.62%
2020/07/14	0	0.00	5	25.60	25.25	-5	486	-1.03%
2020/07/08	0	0.00	5	25.80	25.80	-5	469	-1.06%
2020/07/06	0	0.00	32	25.60	26.20	-32	461	-6.93%
2020/07/03	0	0.00	1	26.00	25.20	-1	444	-0.23%
2020/07/02	1	25.15	1	25.15	25.15	0	416	0.00%
2020/07/01	0	0.00	2	24.10	24.20	-2	404	-0.49%
2020/06/23	0	0.00	3	23.60	23.45	-3	405	-0.74%
2020/06/11	5	23.35	0	0.00	23.55	5	516	0.97%
2020/06/09	0	0.00	1	24.25	24.25	-1	536	-0.19%
2020/05/28	1	23.10	0	0.00	23.00	1	551	0.18%
2020/05/26	7	24.09	0	0.00	23.90	7	544	1.29%
2020/05/15	3	22.50	1	22.45	22.30	2	482	0.41%
2020/05/14	2	22.50	0	0.00	22.20	2	475	0.42%
2020/05/13	8	23.18	0	0.00	23.05	8	469	1.70%
2020/05/12	4	22.95	6	23.07	23.35	-2	464	-0.43%
2020/05/07	2	21.00	2	20.95	21.05	0	411	0.00%
2020/05/06	4	21.40	0	0.00	21.25	4	405	0.99%
2020/05/05	6	21.53	0	0.00	21.50	6	414	1.45%
2020/05/04	2	21.55	0	0.00	21.50	2	412	0.49%
2020/04/30	3	21.80	0	0.00	21.80	3	411	0.73%
2020/04/29	6	21.55	0	0.00	21.70	6	412	1.45%
2020/04/27	2	21.95	0	0.00	22.05	2	416	0.48%
2020/04/21	2	21.65	2	21.50	21.35	0	406	0.00%
2020/04/20	1	22.20	1	21.80	22.10	0	399	0.00%
2020/04/16	3	21.43	1	21.40	21.35	2	389	0.51%
2020/04/08	8	20.92	3	21.27	20.85	5	389	1.28%
2020/04/07	1	20.20	1	19.80	19.95	0	383	0.00%
2020/03/24	1	18.35	1	18.75	18.50	0	390	0.00%
2020/03/20	1	16.65	1	16.80	16.95	0	379	0.00%
2020/03/18	4	16.95	4	17.23	17.15	0	348	0.00%
2020/03/17	32	16.13	2	16.45	16.15	30	326	9.20%
2020/03/16	1	18.30	31	17.20	17.20	-30	302	-9.92%
2020/03/04	3	25.82	4	25.83	25.65	-1	297	-0.34%
2020/02/27	1	24.95	0	0.00	24.85	1	288	0.35%
2020/02/18	0	0.00	1	25.65	25.70	-1	286	-0.35%
2020/02/03	0	25.70	0	0.00	25.55	0	291	0.00%
2020/01/13	0	0.00	1	30.10	29.75	-1	293	-0.34%
2019/12/06	1	30.75	1	31.00	30.90	0	321	0.00%
2019/12/05	1	29.75	8	30.99	31.50	-7	316	-2.21%
2019/11/19	1	30.15	1	29.95	30.00	0	476	0.00%
2019/11/07	20	30.51	0	0.00	30.35	20	510	3.92%
2019/11/06	0	0.00	20	30.93	30.85	-20	507	-3.94%
2019/11/05	1	32.20	1	32.10	32.00	0	504	0.00%
2019/10/30	0	0.00	1	31.65	31.65	-1	531	-0.19%
2019/10/28	1	32.50	0	0.00	32.20	1	536	0.19%
2019/10/07	1	31.95	1	31.80	31.80	0	582	0.00%
2019/09/27	0	0.00	1	31.70	31.50	-1	602	-0.17%
2019/09/25	1	33.25	0	0.00	33.00	1	605	0.17%
2019/09/23	1	33.80	0	0.00	33.80	1	611	0.16%
2019/09/20	10	34.67	5	35.18	34.25	5	609	0.82%
2019/09/17	0	0.00	5	34.00	34.00	-5	583	-0.86%
2019/09/12	0	0.00	2	34.45	34.50	-2	596	-0.34%
2019/09/09	0	0.00	1	34.45	34.45	-1	588	-0.17%
2019/09/06	2	33.83	0	0.00	34.30	2	580	0.34%
2019/09/05	1	33.65	0	0.00	33.75	1	569	0.18%
2019/09/04	1	34.90	0	0.00	34.95	1	547	0.18%
2019/09/03	0	0.00	2	34.88	34.95	-2	544	-0.37%
2019/08/30	16	34.75	10	34.75	34.50	6	531	1.13%
2019/08/29	2	33.90	0	0.00	33.90	2	492	0.41%
2019/08/28	0	0.00	1	33.40	33.15	-1	478	-0.21%
2019/08/22	0	0.00	5	33.50	32.70	-5	463	-1.08%
2019/08/21	1	32.75	0	0.00	32.30	1	443	0.23%
2019/08/20	10	32.50	12	32.15	32.20	-2	429	-0.47%
2019/08/07	1	29.70	0	0.00	29.90	1	464	0.22%
2019/08/05	1	30.60	0	0.00	30.35	1	480	0.21%
2019/08/02	5	31.69	0	0.00	31.00	5	506	0.99%
2019/08/01	1	32.85	0	0.00	32.90	1	538	0.19%
2019/07/30	5	33.27	0	0.00	33.35	5	645	0.77%
2019/07/29	1	34.00	1	33.90	33.80	0	670	0.00%
2019/07/23	2	34.00	0	0.00	33.90	2	954	0.21%
2019/07/15	0	0.00	7	34.10	34.20	-7	1,227	-0.57%
2019/07/12	7	35.65	0	0.00	35.20	7	1,251	0.56%
2019/06/14	0	0.00	1	33.90	33.75	-1	2,521	-0.04%
2019/06/13	1	33.75	0	0.00	33.60	1	2,580	0.04%
2019/06/12	0	0.00	1	33.95	34.00	-1	2,620	-0.04%
2019/05/27	0	0.00	1	34.45	34.50	-1	3,225	-0.03%
2019/05/10	2	37.00	1	37.60	36.35	1	3,680	0.03%
2019/05/09	16	37.85	0	0.00	37.40	16	3,679	0.43%
2019/05/07	3	41.20	0	0.00	41.20	3	3,616	0.08%
2019/05/03	0	0.00	5	43.65	44.10	-5	3,558	-0.14%
2019/05/02	7	43.95	1	44.05	43.90	6	3,529	0.17%
2019/04/30	0	0.00	1	41.90	43.20	-1	3,438	-0.03%
2019/04/26	1	43.10	0	0.00	43.10	1	3,381	0.03%
2019/04/11	0	0.00	0.2	43.00	42.60	-0.2	3,091	-0.01%
2019/04/09	0	0.00	5	44.88	44.60	-5	3,028	-0.17%
2019/04/08	1	45.80	11	45.03	44.70	-10	3,021	-0.33%
2019/04/03	0	0.00	1	45.70	45.80	-1	3,006	-0.03%
2019/04/02	10	45.85	1	45.95	45.60	9	2,963	0.30%
2019/04/01	0	0.00	2	45.60	45.60	-2	2,929	-0.07%
2019/03/29	4	45.85	1	46.45	45.70	3	2,867	0.10%
2019/03/28	4	45.70	12	46.30	46.30	-8	2,638	-0.30%
2019/03/27	0	0.00	3	45.73	46.30	-3	2,561	-0.12%
2019/03/26	10.1	46.04	0	0.00	46.40	10.1	2,436	0.41%
2019/03/25	2	45.35	0	0.00	45.60	2	2,349	0.09%
2019/03/22	10	45.22	15	45.98	46.35	-5	2,268	-0.22%
2019/03/21	22	45.25	23	45.47	45.40	-1	2,196	-0.05%
2019/03/20	9.1	44.86	6	45.67	45.80	3.1	2,204	0.14%
2019/03/19	1.1	44.21	0	44.30	44.40	1.1	2,084	0.05%
2019/03/18	1	42.95	5	43.97	42.90	-4	2,016	-0.20%
2019/03/15	3	42.37	4	42.59	43.30	-1	1,975	-0.05%
2019/03/14	0	0.00	6	41.44	41.80	-6	1,963	-0.31%
2019/03/13	30	44.48	30	43.72	42.25	0	2,004	0.00%
2019/03/12	15	41.93	15	42.34	42.00	0	1,918	0.00%
2019/03/11	16	41.75	15.4	41.93	42.00	0.6	2,057	0.03%
2019/03/08	4.4	40.92	4	40.55	41.00	0.4	2,023	0.02%
2019/03/07	6	40.44	1	40.55	39.75	5	2,032	0.25%
2019/02/27	1	38.65	1	37.80	38.10	0	1,973	0.00%
2019/02/22	0	0.00	1	39.80	39.60	-1	1,960	-0.05%
2019/02/21	0	0.00	3	41.70	40.50	-3	1,948	-0.15%
2019/02/18	3	40.58	20	40.78	40.85	-17	1,842	-0.92%
2019/02/15	33	40.20	13	40.47	40.70	20	1,742	1.15%
2019/02/13	1	39.00	0	0.00	39.00	1	1,615	0.06%
2019/02/12	1	37.55	1	38.10	37.60	0	1,574	0.00%
2019/01/29	0	0.00	4	37.28	37.05	-4	1,632	-0.25%
2019/01/28	1	37.10	1	37.45	37.65	0	1,744	0.00%
2019/01/25	1	37.20	1	37.40	37.15	0	1,752	0.00%
2019/01/22	1	37.00	0	0.00	36.25	1	1,923	0.05%
2019/01/21	1	36.70	1	37.30	37.05	0	1,924	0.00%
2019/01/18	1	37.15	0	0.00	36.70	1	1,929	0.05%
2019/01/17	3	36.85	4	36.48	36.35	-1	1,939	-0.05%
2019/01/16	1	36.75	1	37.10	36.85	0	1,961	0.00%
2019/01/10	0	0.00	1	35.90	35.45	-1	2,004	-0.05%
2019/01/07	2	35.20	0	0.00	35.40	2	1,989	0.10%
2018/12/24	0	0.00	3	34.40	35.20	-3	2,038	-0.15%
2018/12/22	0	0.00	0.1	35.00	34.30	-0.1	2,041	0.00%
2018/12/13	4	37.10	2	36.40	36.40	2	2,086	0.10%
2018/12/12	0	0.00	1	35.90	36.00	-1	2,028	-0.05%
2018/12/11	3	36.20	0.1	35.95	35.60	3	2,024	0.15%
2018/12/10	0	0.00	0.1	35.35	35.30	-0.1	2,034	0.00%
2018/12/07	2	36.85	3	36.78	36.70	-1	2,046	-0.05%
2018/12/06	4	36.93	20.1	37.20	36.45	-16.1	2,040	-0.79%
2018/12/05	2	41.80	7	41.47	40.50	-5	1,942	-0.26%
2018/12/04	18.2	42.10	5	41.37	42.80	13.2	1,848	0.72%
2018/11/30	0	0.00	2	38.50	38.45	-2	1,823	-0.11%
2018/11/29	1	38.90	0	0.00	38.90	1	1,797	0.06%
2018/11/22	5	37.56	1	37.35	36.75	4	1,840	0.22%
2018/11/20	1	37.25	0	0.00	36.70	1	1,814	0.06%
2018/11/16	2	36.10	12	36.23	35.90	-10	1,896	-0.53%
2018/11/14	0	0.00	2	35.45	35.65	-2	1,896	-0.11%
2018/11/09	1	34.85	1	35.50	35.85	0	1,929	0.00%
2018/11/08	5	37.30	5	36.00	35.50	0	1,930	0.00%
2018/11/06	17	36.18	11	36.31	35.30	6	1,935	0.31%
2018/11/05	4	40.05	14	40.27	39.10	-10	1,941	-0.52%
2018/11/02	3	38.75	5	38.60	38.50	-2	1,907	-0.10%
2018/11/01	4	38.54	4	38.71	38.70	0	1,893	0.00%
2018/10/31	0	0.00	8	38.57	38.50	-8	1,870	-0.43%
2018/10/30	3	37.45	7	37.44	36.50	-4	1,914	-0.21%
2018/10/29	4	35.53	10	35.40	35.80	-6	1,976	-0.30%
2018/10/26	7	36.20	1	36.15	35.60	6	2,004	0.30%
2018/10/25	5	36.85	7	37.21	36.75	-2	2,052	-0.10%
2018/10/24	1	35.60	0	0.00	35.70	1	2,101	0.05%
2018/10/23	7	35.19	5	35.25	34.90	2	2,141	0.09%
2018/10/22	15	35.07	5	34.65	35.25	10	2,134	0.47%
2018/10/17	0	0.00	1	32.65	32.60	-1	2,215	-0.05%
2018/10/11	5	31.84	3	31.90	31.80	2	2,244	0.09%
2018/10/09	1	36.70	0	0.00	35.30	1	2,273	0.04%
2018/10/04	0	0.00	5	37.75	37.70	-5	2,593	-0.19%
2018/10/02	0	0.00	1	38.45	37.55	-1	2,652	-0.04%
2018/09/28	2	37.60	0	0.00	37.50	2	2,620	0.08%
2018/09/27	6	37.75	2	38.05	38.15	4	2,608	0.15%
2018/09/12	1	35.05	6	35.00	35.10	-5	2,491	-0.20%
2018/09/10	0	0.00	2	36.20	35.90	-2	2,532	-0.08%
2018/09/07	15	39.60	15	39.85	38.00	0	2,561	0.00%
2018/09/06	2	39.60	0	0.00	39.20	2	2,441	0.08%
2018/09/04	1	37.95	0	0.00	37.95	1	2,374	0.04%
2018/09/03	1	38.70	2	37.30	37.10	-1	2,365	-0.04%
2018/08/30	2	38.95	1	38.90	38.90	1	2,315	0.04%
2018/08/24	16	37.68	0	0.00	37.25	16	2,257	0.71%
2018/08/22	0	0.00	1	36.85	36.30	-1	2,160	-0.05%
2018/08/17	1	37.50	0	0.00	37.00	1	2,261	0.04%
2018/08/16	1	36.15	0	0.00	36.45	1	2,234	0.04%
2018/08/15	1	37.30	1	36.50	36.05	0	2,221	0.00%
2018/08/13	0	0.00	7	36.56	35.60	-7	2,215	-0.32%
2018/08/10	5	39.42	0	0.00	38.50	5	2,175	0.23%
2018/08/06	2	39.65	0	0.00	39.55	2	1,971	0.10%
2018/08/03	1	39.40	0	0.00	40.00	1	1,853	0.05%
2018/08/01	2	39.80	0	0.00	39.30	2	1,676	0.12%
2018/07/31	2	38.90	1	39.00	39.00	1	1,586	0.06%
2018/07/30	1	36.80	10	37.52	37.55	-9	1,460	-0.62%
2018/07/27	1	38.20	0	0.00	38.45	1	1,389	0.07%
2018/07/26	12	38.60	6	38.10	38.65	6	1,353	0.44%
2018/07/25	11	36.57	19	36.63	36.70	-8	1,245	-0.64%
2018/07/24	11	36.18	10	36.20	36.20	1	1,227	0.08%
2018/07/23	11	35.68	10	35.70	35.70	1	1,221	0.08%
2018/07/20	15	36.23	13	36.40	36.20	2	1,218	0.16%
2018/07/19	10	35.83	13	35.73	35.80	-3	1,207	-0.25%
2018/07/18	10	36.73	16	35.67	35.70	-6	1,214	-0.49%
2018/07/17	21	37.53	11	37.38	36.55	10	1,197	0.83%
2018/07/16	16	37.30	17	36.81	37.55	-1	1,147	-0.09%
2018/07/13	3	37.18	8	37.04	36.85	-5	1,081	-0.46%
2018/07/12	37	37.17	24	36.38	37.60	13	1,021	1.27%
2018/07/10	0	0.00	1	32.90	32.85	-1	703	-0.14%
2018/07/06	1	32.55	1	33.10	32.35	0	709	0.00%
2018/06/21	0	0.00	2	36.65	36.25	-2	761	-0.26%
2018/06/19	5	38.28	3	37.28	36.90	2	750	0.27%
2018/06/14	1	35.25	2	35.88	35.25	-1	628	-0.16%
2018/06/13	0	0.00	2	35.55	35.65	-2	623	-0.32%
2018/06/11	2	35.13	2	35.58	35.10	0	594	0.00%
2018/06/08	1	35.50	0	0.00	35.45	1	593	0.17%
2018/06/04	0	0.00	3	34.73	34.50	-3	552	-0.54%
2018/05/30	0	0.00	1	34.30	34.10	-1	566	-0.18%
2018/05/29	10	35.64	4	36.00	35.30	6	563	1.06%
2018/05/28	0	0.00	2	33.80	34.90	-2	481	-0.42%
2018/05/25	2	32.70	0	0.00	32.30	2	461	0.43%
2018/05/24	0	0.00	1	31.55	31.55	-1	449	-0.22%
2018/05/16	20	30.27	21	30.67	30.70	-1	499	-0.20%
2018/05/15	0	0.00	1	29.70	29.60	-1	513	-0.19%
2018/05/10	2	29.70	0	0.00	29.55	2	611	0.33%
2018/04/30	0	0.00	2	28.95	29.10	-2	1,201	-0.17%
2018/04/27	3	28.95	0	0.00	28.80	3	1,236	0.24%
2018/04/26	3	29.47	3	29.15	28.50	0	1,248	0.00%
2018/04/10	0	0.00	1	32.45	32.25	-1	1,404	-0.07%
2018/03/23	3	33.15	20	32.90	33.25	-17	1,481	-1.15%
2018/03/12	0	0.00	1	35.30	35.15	-1	1,707	-0.06%
2018/02/27	2	37.80	0	0.00	37.55	2	2,011	0.10%
2018/02/21	0	0.00	2	37.75	37.80	-2	2,473	-0.08%
2018/02/06	2	36.75	5	36.57	36.30	-3	2,700	-0.11%
2018/02/05	20	38.88	2	38.83	39.20	18	2,678	0.67%
2018/02/02	1	40.00	0	0.00	39.90	1	2,688	0.04%
2018/02/01	1	40.65	0	0.00	39.90	1	2,693	0.04%
2018/01/31	6	42.98	40	42.44	41.00	-34	2,677	-1.27%
2018/01/30	16	41.89	0	0.00	41.90	16	2,455	0.65%
2018/01/29	5	40.80	7	39.59	40.50	-2	2,324	-0.09%
2018/01/24	1	38.45	1	38.85	38.85	0	2,349	0.00%
2018/01/18	3	37.75	0	0.00	37.45	3	2,693	0.11%
2018/01/17	2	38.25	19	38.26	37.70	-17	2,897	-0.59%
2018/01/16	1	38.35	0	0.00	38.35	1	3,054	0.03%
2018/01/15	1	37.10	0	0.00	37.95	1	3,009	0.03%
2018/01/12	1	37.00	1	36.95	37.10	0	3,003	0.00%
2018/01/11	1	36.85	1	36.90	36.85	0	3,007	0.00%
2018/01/10	2	37.50	1	37.35	37.35	1	3,015	0.03%
2018/01/08	5	37.84	6	37.63	37.60	-1	3,058	-0.03%
2018/01/05	1	39.00	0	0.00	37.90	1	3,079	0.03%
2018/01/04	3	39.83	0	0.00	39.90	3	3,121	0.10%
2018/01/02	1	38.90	3	38.73	38.70	-2	3,160	-0.06%