晶宏 (3141)-元大-歸仁券商分點個股進出

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
83.7
漲跌
▼1.5
漲幅
-1.76%
成交量
815張
產業
上櫃半導體類股
548人加入追蹤

立即追蹤
本地時間:13:30

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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/26	0	0.00	5	84.30	83.70	-5	635	-0.79%
2024/04/23	0	0.00	1	83.80	83.80	-1	603	-0.17%
2024/04/22	0	0.00	1	81.40	81.00	-1	593	-0.17%
2024/04/19	0	0.00	4	80.25	80.20	-4	588	-0.68%
2024/04/18	5	81.20	0	0.00	81.40	5	580	0.86%
2024/04/16	1	82.50	0	0.00	82.20	1	559	0.18%
2024/04/12	6	82.30	6	81.17	82.50	0	526	0.00%
2024/04/11	7	79.04	0	0.00	78.20	7	513	1.36%
2024/04/02	0	0.00	5	77.90	78.50	-5	525	-0.95%
2024/03/28	1	78.40	0	0.00	78.00	1	660	0.15%
2024/03/27	5	78.60	0	0.00	78.30	5	711	0.70%
2024/03/22	1	78.60	1	79.20	78.90	0	698	0.00%
2024/03/21	0.1	76.60	0	0.00	78.40	0.1	695	0.01%
2024/03/20	0.1	76.30	0	0.00	75.70	0.1	692	0.01%
2024/03/15	1	78.10	0	0.00	77.50	1	708	0.14%
2024/03/14	0	0.00	0	80.50	79.50	0	719	0.00%
2024/03/13	2.2	79.48	0	0.00	78.60	2.2	732	0.30%
2024/03/08	0	0.00	2	83.40	82.60	-2	764	-0.26%
2024/03/07	0	0.00	8	88.04	85.80	-8	769	-1.04%
2024/03/06	0	89.90	5	87.70	87.80	-5	777	-0.64%
2024/03/05	0	0.00	12	89.71	89.00	-12	809	-1.48%
2024/02/27	0	90.30	5	89.60	88.10	-5	839	-0.60%
2024/02/26	0	0.00	2	88.80	88.70	-2	918	-0.22%
2024/02/23	0	0.00	2	90.90	89.70	-2	933	-0.21%
2024/02/20	9	92.16	0	0.00	92.20	9	974	0.92%
2024/02/15	0.2	88.50	1	89.50	88.30	-0.8	1,026	-0.08%
2024/02/05	6	88.49	0	0.00	88.90	6	1,028	0.59%
2024/02/02	3	91.00	0	0.00	90.10	3	1,048	0.29%
2024/02/01	0	0.00	11	90.67	90.70	-11	1,077	-1.02%
2024/01/31	0	0.00	2	91.30	91.40	-2	1,086	-0.18%
2024/01/29	0	0.00	5	92.56	92.40	-5	1,093	-0.46%
2024/01/26	6	93.97	4	94.50	91.90	2	1,093	0.18%
2024/01/15	0	0.00	3	94.00	93.10	-3	1,083	-0.28%
2024/01/09	2	94.60	0	0.00	94.30	2	1,073	0.19%
2024/01/08	8	96.86	0	0.00	95.50	8	1,069	0.75%
2023/12/29	1	99.40	0	0.00	100.00	1	1,064	0.09%
2023/12/26	0	0.00	1	103.50	102.50	-1	1,035	-0.10%
2023/12/25	1	103.00	2	108.00	102.50	-1	1,018	-0.10%
2023/12/22	0	0.00	6	100.83	101.50	-6	919	-0.65%
2023/12/15	2	97.10	0	0.00	96.90	2	871	0.23%
2023/12/14	0	0.00	2	98.70	98.20	-2	868	-0.23%
2023/12/13	2	96.70	0	0.00	96.40	2	847	0.24%
2023/12/12	2	99.15	0	0.00	96.80	2	847	0.24%
2023/12/11	0	0.00	3	100.50	98.60	-3	841	-0.36%
2023/12/08	0	0.00	0	102.50	101.50	0	827	0.00%
2023/12/06	1	102.00	2	103.50	104.00	-1	800	-0.12%
2023/12/05	1	100.00	0	0.00	100.50	1	774	0.13%
2023/12/04	0	0.00	1	104.00	103.00	-1	764	-0.13%
2023/12/01	3	102.50	0	0.00	100.00	3	743	0.40%
2023/11/30	0	0.00	1	103.00	101.50	-1	744	-0.13%
2023/11/29	1	98.80	0	0.00	98.60	1	712	0.14%
2023/11/27	2	97.80	0	0.00	97.30	2	712	0.28%
2023/11/24	1	96.80	3	98.00	96.70	-2	713	-0.28%
2023/11/22	3	99.40	3	100.50	100.00	0	607	0.00%
2023/11/21	0	0.00	1	100.00	98.50	-1	589	-0.17%
2023/11/20	0	0.00	3	100.50	99.80	-3	589	-0.51%
2023/11/16	1	99.00	2	100.50	99.00	-1	555	-0.18%
2023/11/15	1	99.50	0	0.00	99.60	1	542	0.18%
2023/11/14	0	0.00	2	99.50	98.60	-2	525	-0.38%
2023/11/13	1	97.20	0	0.00	96.80	1	504	0.20%
2023/11/10	1	98.00	1	98.10	96.40	0	506	0.00%
2023/11/09	3	94.70	0	0.00	97.80	3	489	0.61%
2023/11/08	0	0.00	1	94.70	94.70	-1	469	-0.21%
2023/11/06	0	0.00	2	92.95	93.20	-2	490	-0.41%
2023/11/01	0	0.00	0.2	91.30	91.50	-0.2	513	-0.03%
2023/10/27	2.6	86.42	0	0.00	85.70	2.6	525	0.49%
2023/10/24	1	87.00	0.1	86.90	87.30	0.9	583	0.15%
2023/10/23	0	87.60	0	0.00	86.80	0	602	0.00%
2023/10/20	0	0.00	5	87.20	88.00	-5	626	-0.80%
2023/10/13	3	91.03	3.1	90.30	90.40	-0.1	1,015	-0.01%
2023/10/11	1	90.60	1	89.00	87.10	0	1,046	0.00%
2023/10/06	1.2	90.56	1	91.10	90.70	0.2	1,059	0.01%
2023/10/03	5	92.94	5	91.50	90.90	0	1,200	0.00%
2023/09/21	0	0.00	3	89.50	89.00	-3	1,305	-0.23%
2023/09/20	0	0.00	2.2	91.98	91.00	-2.2	1,309	-0.17%
2023/09/14	1	94.80	1.4	94.56	95.00	-0.4	1,366	-0.03%
2023/09/13	0.4	92.90	0	0.00	93.10	0.4	1,373	0.03%
2023/09/06	3	93.80	0	0.00	93.60	3	1,580	0.19%
2023/09/01	1	91.60	0	0.00	91.80	1	1,613	0.06%
2023/08/31	0.1	91.30	1	91.50	91.00	-0.9	1,643	-0.05%
2023/08/30	1	89.70	0	0.00	89.80	1	1,648	0.06%
2023/08/29	0.4	89.20	0	0.00	89.10	0.4	1,656	0.02%
2023/08/24	0	0.00	3	89.33	89.10	-3	1,685	-0.18%
2023/08/18	3	88.30	0	0.00	89.40	3	1,740	0.17%
2023/08/17	2	87.40	4	89.40	90.80	-2	1,773	-0.11%
2023/08/16	2	88.10	2	88.90	88.10	0	1,768	0.00%
2023/08/11	1.2	88.29	0	0.00	87.00	1.2	1,795	0.07%
2023/08/10	4	90.68	0	0.00	88.50	4	1,791	0.22%
2023/08/09	1	95.40	0	0.00	94.30	1	1,787	0.06%
2023/08/08	2	97.05	0	0.00	96.00	2	1,783	0.11%
2023/08/07	2	99.60	0	0.00	99.40	2	1,783	0.11%
2023/08/04	2	101.75	0	0.00	101.00	2	1,776	0.11%
2023/08/02	2.2	102.05	0	0.00	101.50	2.2	1,798	0.12%
2023/08/01	1.1	103.50	2	103.00	102.50	-0.9	1,795	-0.05%
2023/07/31	2.3	104.15	5	104.00	103.00	-2.7	1,825	-0.15%
2023/07/28	1	104.50	1.1	106.47	106.00	-0.1	1,845	-0.01%
2023/07/27	0.1	104.50	4	106.00	105.50	-3.9	1,896	-0.21%
2023/07/26	1	103.00	0	0.00	102.00	1	1,995	0.05%
2023/07/24	9	103.67	3	102.00	101.50	6	1,997	0.30%
2023/07/21	8	109.38	1	107.50	107.50	7	1,970	0.36%
2023/07/20	9	112.33	18	111.44	111.50	-9	1,948	-0.46%
2023/07/19	8	108.75	8.1	108.03	106.00	-0.1	1,806	-0.01%
2023/07/17	0	0.00	1.1	106.05	103.50	-1.1	1,722	-0.06%
2023/07/14	3	105.00	2	105.50	105.00	1	1,715	0.06%
2023/07/13	3.2	105.31	2	104.50	104.00	1.2	1,717	0.07%
2023/07/11	15	107.70	15	106.27	106.50	0	1,731	0.00%
2023/07/10	5	100.22	11	105.27	105.00	-6	1,746	-0.34%
2023/07/07	2	99.00	1	100.50	99.50	1	1,704	0.06%
2023/07/06	3	103.50	6	103.75	102.50	-3	1,734	-0.17%
2023/07/05	1	102.00	4	102.88	102.00	-3	1,730	-0.17%
2023/07/04	4	101.75	1	103.00	101.50	3	1,730	0.17%
2023/07/03	1	102.00	4	102.00	102.00	-3	1,723	-0.17%
2023/06/30	1	102.00	1	102.00	102.00	0	1,722	0.00%
2023/06/29	5	99.50	0	0.00	98.30	5	1,731	0.29%
2023/06/27	0	0.00	1	100.50	98.50	-1	1,762	-0.06%
2023/06/26	5	96.24	0	0.00	98.40	5	1,773	0.28%
2023/06/21	0.3	102.00	0	0.00	101.50	0.3	1,769	0.02%
2023/06/20	0.3	102.50	0	0.00	102.00	0.3	1,788	0.02%
2023/06/19	1.3	103.62	0	0.00	103.00	1.3	1,839	0.07%
2023/06/15	2	106.00	4	106.50	106.00	-2	1,900	-0.11%
2023/06/14	9.1	106.17	5	106.30	107.00	4.1	1,908	0.21%
2023/06/13	2	101.75	4.2	105.90	105.50	-2.2	1,896	-0.12%
2023/06/12	2	98.50	0	0.00	97.80	2	1,814	0.11%
2023/06/09	0	0.00	1	98.50	99.50	-1	1,826	-0.05%
2023/06/08	1	94.70	1	94.60	96.70	0	1,838	0.00%
2023/06/07	1.2	96.58	0	0.00	96.10	1.2	1,875	0.06%
2023/06/06	2	96.05	0	0.00	96.10	2	1,909	0.10%
2023/06/05	2	101.00	2	100.75	100.00	0	1,907	0.00%
2023/06/02	1	98.80	0	0.00	99.00	1	1,936	0.05%
2023/06/01	4	99.75	3	98.70	98.70	1	2,047	0.05%
2023/05/31	2	101.00	1	100.50	100.00	1	2,324	0.04%
2023/05/30	0	0.00	1	100.50	99.60	-1	2,384	-0.04%
2023/05/26	0	0.00	0.1	100.50	101.00	-0.1	2,462	0.00%
2023/05/23	0	0.00	3	101.73	103.00	-3	2,691	-0.11%
2023/05/22	0	0.00	2	97.90	98.60	-2	2,763	-0.07%
2023/05/19	4.1	98.51	1	98.40	98.10	3.1	2,886	0.11%
2023/05/18	5	101.12	4.2	100.62	99.40	0.9	3,098	0.03%
2023/05/17	1	99.40	0	0.00	99.90	1	3,121	0.03%
2023/05/12	2.1	97.48	0	0.00	97.60	2.1	3,247	0.06%
2023/05/11	1	96.50	0	0.00	96.20	1	3,332	0.03%
2023/05/10	1.1	98.26	0	0.00	98.70	1.1	3,381	0.03%
2023/05/09	0	0.00	2	99.55	98.20	-2	3,448	-0.06%
2023/05/08	1	103.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	1	103.00	11	102.64	102.50	-10	3,743	-0.27%
2023/05/03	6.6	110.33	6	109.50	107.50	0.6	4,001	0.02%
2023/05/02	3	105.50	3	108.00	109.00	0	4,034	0.00%
2023/04/26	1	95.20	0	0.00	96.60	1	3,958	0.03%
2023/04/25	3.1	96.92	1	96.10	95.00	2.1	3,977	0.05%
2023/04/24	0	0.00	1	102.00	102.00	-1	4,003	-0.02%
2023/04/20	1	103.50	3	104.00	102.50	-2	4,309	-0.05%
2023/04/19	0	0.00	1.4	106.93	106.50	-1.4	4,461	-0.03%
2023/04/18	1	109.50	0	0.00	107.00	1	4,633	0.02%
2023/04/17	1	109.50	3	108.00	109.50	-2	4,636	-0.04%
2023/04/14	2	111.25	0	0.00	108.00	2	4,632	0.04%
2023/04/13	1	111.00	6	112.00	109.00	-5	4,620	-0.11%
2023/04/11	3	110.00	1	110.00	109.00	2	4,550	0.04%
2023/04/07	1	105.00	0	0.00	105.00	1	4,510	0.02%
2023/04/06	2	102.25	1	103.00	104.00	1	4,502	0.02%
2023/03/30	1	108.00	0	0.00	105.00	1	4,493	0.02%
2023/03/29	1	105.50	1	105.00	105.00	0	4,474	0.00%
2023/03/28	2	106.00	3	106.67	105.50	-1	4,488	-0.02%
2023/03/27	1	109.50	1	109.00	108.50	0	4,468	0.00%
2023/03/22	7	112.36	3	111.50	110.00	4	4,459	0.09%
2023/03/21	0	0.00	2	110.00	112.00	-2	4,412	-0.05%
2023/03/20	0	0.00	6	105.17	105.00	-6	4,357	-0.14%
2023/03/17	3	106.50	3	106.50	104.50	0	4,363	0.00%
2023/03/16	2	105.50	0	106.50	104.00	2	4,356	0.05%
2023/03/15	1	112.00	1	112.50	110.00	0	4,345	0.00%
2023/03/10	3	112.50	0.1	113.00	114.00	2.9	4,473	0.07%
2023/03/09	0	0.00	10	119.00	116.50	-10	4,517	-0.22%
2023/03/08	1	118.97	5	118.00	118.50	-4	4,503	-0.09%
2023/03/07	1	118.50	0	0.00	117.50	1	4,518	0.02%
2023/03/06	11	119.64	7	119.00	118.50	4	4,509	0.09%
2023/03/03	11	118.23	13	118.96	119.50	-2	4,473	-0.04%
2023/03/02	2	113.25	1	111.00	111.00	1	4,264	0.02%
2023/03/01	0	0.00	4.3	109.70	112.00	-4.3	4,229	-0.10%
2023/02/24	1.1	109.00	3.1	111.45	108.00	-2	4,267	-0.05%
2023/02/22	5	111.00	0.1	112.00	110.50	5	4,310	0.11%
2023/02/21	2	117.75	13.1	114.85	115.00	-11.1	4,389	-0.25%
2023/02/20	3	115.00	4.1	113.51	113.50	-1.1	4,343	-0.02%
2023/02/16	4.1	108.43	5	108.90	110.50	-0.9	4,227	-0.02%
2023/02/15	3	103.00	0	0.00	103.00	3	4,119	0.07%
2023/02/14	2	104.25	2	102.75	102.00	0	4,194	0.00%
2023/02/10	3	103.50	0	0.00	101.00	3	4,460	0.07%
2023/02/09	7.1	106.51	6	108.25	106.00	1.1	4,453	0.02%
2023/02/08	12.1	105.50	0	0.00	105.50	12.1	4,456	0.27%
2023/02/07	1	105.00	4.1	105.01	105.00	-3.1	4,452	-0.07%
2023/02/06	7.3	104.95	1	104.00	102.50	6.3	4,448	0.14%
2023/02/03	7.2	104.87	7	106.29	104.50	0.2	4,397	0.00%
2023/02/02	3	102.47	11	103.67	105.00	-8	4,184	-0.19%
2023/02/01	5	96.42	10.1	97.78	95.50	-5.1	3,998	-0.13%
2023/01/31	1	96.40	1	96.70	96.30	0	3,953	0.00%
2023/01/30	0	0.00	1	91.00	91.90	-1	3,902	-0.03%
2023/01/17	1	89.60	0	0.00	89.00	1	3,897	0.03%
2023/01/16	0	0.00	2	89.00	88.40	-2	3,923	-0.05%
2023/01/13	0.1	89.00	0	0.00	88.20	0.1	3,939	0.00%
2023/01/12	0	0.00	1	91.40	89.60	-1	3,947	-0.03%
2023/01/11	6	93.00	1	92.40	93.30	5	3,924	0.13%
2023/01/10	7.1	90.31	8	91.75	93.40	-0.9	3,892	-0.02%
2023/01/09	5	90.82	0	0.00	89.50	5	3,727	0.13%
2023/01/06	5	85.80	3	86.67	88.60	2	3,600	0.06%
2022/12/27	0	0.00	2	79.60	80.80	-2	3,825	-0.05%
2022/12/26	2	79.85	0	0.00	79.30	2	3,864	0.05%
2022/12/20	2.1	81.19	0	0.00	79.70	2.1	4,087	0.05%
2022/12/16	6	87.10	0	0.00	86.20	6	4,207	0.14%
2022/12/15	0	0.00	1	88.40	88.20	-1	4,227	-0.02%
2022/12/14	4	88.13	6	88.05	88.40	-2	4,230	-0.05%
2022/12/09	10	88.30	0	0.00	87.60	10	4,276	0.23%
2022/12/08	0	0.00	12	85.66	87.30	-12	4,297	-0.28%
2022/12/07	1	87.00	3	88.30	86.10	-2	4,339	-0.05%
2022/12/06	2	90.75	1	90.70	89.80	1	4,352	0.02%
2022/12/05	0.1	95.00	5	96.10	95.10	-4.9	4,360	-0.11%
2022/12/02	2	95.75	2	95.25	94.60	0	4,384	0.00%
2022/12/01	4	95.10	0	0.00	93.30	4	4,410	0.09%
2022/11/29	2	90.80	0	0.00	90.10	2	4,488	0.04%
2022/11/28	0	0.00	2	91.20	91.50	-2	4,557	-0.04%
2022/11/25	13	92.19	12	92.74	91.90	1	4,595	0.02%
2022/11/24	4	91.00	4	91.28	91.40	0	4,603	0.00%
2022/11/23	1	89.50	1	90.30	89.10	0	4,570	0.00%
2022/11/22	2	90.10	0	0.00	88.90	2	4,604	0.04%
2022/11/21	0.1	89.80	0	0.00	88.80	0.1	4,610	0.00%
2022/11/18	2	90.90	2	90.80	90.00	0	4,713	0.00%
2022/11/17	12	92.47	7	93.24	92.00	5	4,669	0.11%
2022/11/15	0	0.00	5	88.40	88.00	-5	4,765	-0.10%
2022/11/14	0	0.00	5	87.96	87.70	-5	5,278	-0.09%
2022/11/11	6	90.25	0	0.00	87.00	6	5,577	0.11%
2022/11/10	2	87.60	1	87.60	87.00	1	5,553	0.02%
2022/11/09	5	88.78	1	89.80	89.80	4	5,557	0.07%
2022/11/08	0	0.00	2	85.25	83.80	-2	5,486	-0.04%
2022/11/07	1	79.30	3	81.70	82.20	-2	5,470	-0.04%
2022/11/04	3	79.17	5	79.20	79.30	-2	5,454	-0.04%
2022/11/03	0	0.00	2	83.10	83.10	-2	5,415	-0.04%
2022/11/02	2	82.35	2	82.30	81.70	0	5,434	0.00%
2022/10/31	2	77.20	0	0.00	77.50	2	5,530	0.04%
2022/10/27	0	0.00	1	78.30	78.80	-1	5,736	-0.02%
2022/10/26	0	0.00	1	76.30	73.40	-1	5,733	-0.02%
2022/10/24	0	0.00	1	80.70	79.70	-1	5,807	-0.02%
2022/10/21	0	0.00	7	77.74	76.60	-7	5,886	-0.12%
2022/10/20	3	80.17	1	80.50	79.50	2	5,968	0.03%
2022/10/19	9	82.52	10	80.77	80.50	-1	6,005	-0.02%
2022/10/17	1	81.00	1	81.50	81.50	0	6,078	0.00%
2022/10/14	1	76.40	5	78.52	78.50	-4	6,127	-0.07%
2022/10/13	5	74.78	2	76.10	72.90	3	6,167	0.05%
2022/10/12	5	79.00	1	76.20	77.00	4	6,154	0.06%
2022/10/11	2	79.90	2	78.90	78.90	0	6,158	0.00%
2022/10/07	1.2	89.58	1	90.30	87.60	0.2	6,231	0.00%
2022/10/06	1	85.70	5	85.30	89.90	-4	6,277	-0.06%
2022/10/05	0	0.00	1	95.10	90.50	-1	6,227	-0.02%
2022/10/04	5	91.40	0	0.00	91.20	5	6,224	0.08%
2022/10/03	0	0.00	1	88.90	90.00	-1	6,259	-0.02%
2022/09/30	1	83.30	0	0.00	88.20	1	6,320	0.02%
2022/09/29	5	87.10	2	87.55	86.00	3	6,368	0.05%
2022/09/28	1	90.00	5	88.40	85.40	-4	6,401	-0.06%
2022/09/26	6.5	94.13	0	0.00	91.40	6.5	6,359	0.10%
2022/09/23	8.5	104.40	1	107.50	101.50	7.5	6,376	0.12%
2022/09/22	2	107.25	1	109.00	108.00	1	6,413	0.02%
2022/09/21	1	108.00	4	108.00	108.00	-3	6,444	-0.05%
2022/09/20	6	108.25	6	109.17	109.50	0	6,477	0.00%
2022/09/19	0.5	106.00	1	106.00	106.00	-0.5	6,502	-0.01%
2022/09/16	1.1	106.55	1	108.00	107.00	0.1	6,552	0.00%
2022/09/15	1	111.50	1	112.00	109.50	0	6,619	0.00%
2022/09/14	4	108.75	20	108.58	113.00	-16	6,642	-0.24%
2022/09/13	1	110.51	2	110.25	110.00	-1	6,639	-0.01%
2022/09/12	11.2	114.88	0	0.00	112.00	11.2	6,693	0.17%
2022/09/08	1	112.00	2	112.25	113.00	-1	6,691	-0.01%
2022/09/07	12.1	109.09	4	109.13	110.00	8.1	6,690	0.12%
2022/09/06	22.1	118.07	11	115.86	114.00	11.1	6,643	0.17%
2022/09/05	11.1	130.39	4	128.25	126.50	7.1	6,632	0.11%
2022/09/02	2	131.50	5	131.60	130.50	-3	6,630	-0.05%
2022/09/01	2	127.25	1	130.00	127.00	1	6,570	0.02%
2022/08/31	2	126.50	2	132.50	132.50	0	6,536	0.00%
2022/08/30	1	127.00	1	127.50	126.50	0	6,515	0.00%
2022/08/29	7	124.29	2	124.00	126.00	5	6,545	0.08%
2022/08/26	0	0.00	7	129.93	130.00	-7	6,551	-0.11%
2022/08/25	7	129.93	0	0.00	130.00	7	6,565	0.11%
2022/08/24	4.5	128.11	3	127.67	125.50	1.5	6,568	0.02%
2022/08/23	8.2	128.06	7	128.93	128.50	1.2	6,608	0.02%
2022/08/22	6.3	135.09	8	136.19	132.00	-1.7	6,710	-0.03%
2022/08/19	21.5	142.84	19	145.18	139.00	2.5	6,722	0.04%
2022/08/18	12	129.79	9	136.78	138.50	3	6,325	0.05%
2022/08/17	4	126.38	5	126.00	126.00	-1	6,320	-0.02%
2022/08/16	2	124.50	8	124.25	124.50	-6	6,369	-0.09%
2022/08/15	8	120.75	10	123.00	124.00	-2	6,398	-0.03%
2022/08/12	1	118.50	2	115.50	117.50	-1	6,581	-0.02%
2022/08/11	1	111.00	1	109.50	109.50	0	6,634	0.00%
2022/08/10	6	110.67	4	110.88	109.50	2	6,888	0.03%
2022/08/09	4	112.38	3	113.67	113.00	1	7,051	0.01%
2022/08/08	3	109.83	3	111.00	115.00	0	7,097	0.00%
2022/08/05	7	114.00	2	112.50	113.00	5	7,111	0.07%
2022/08/04	3	109.33	10	112.45	113.00	-7	7,201	-0.10%
2022/08/03	3	120.83	0	0.00	117.00	3	7,505	0.04%
2022/08/01	1	121.50	2.3	126.17	127.50	-1.3	7,579	-0.02%
2022/07/29	3	125.33	1	124.00	124.50	2	7,605	0.03%
2022/07/28	1	125.00	2	126.75	125.00	-1	7,722	-0.01%
2022/07/27	2	126.50	1	127.00	128.00	1	7,720	0.01%
2022/07/26	3	127.50	4	128.50	128.00	-1	7,765	-0.01%
2022/07/25	1	131.00	4.1	131.38	132.00	-3.1	7,825	-0.04%
2022/07/22	4	134.25	2	133.75	135.00	2	7,858	0.03%
2022/07/21	2	131.00	2	129.75	131.50	0	7,850	0.00%
2022/07/20	2.1	125.02	2	125.50	123.50	0.1	7,768	0.00%
2022/07/18	2.3	121.11	4	121.75	120.50	-1.8	7,815	-0.02%
2022/07/15	2	118.50	4	118.50	120.50	-2	7,774	-0.03%
2022/07/14	1	115.50	3.1	113.31	116.00	-2.1	7,705	-0.03%
2022/07/13	2	110.00	6	111.00	109.00	-4	7,669	-0.05%
2022/07/12	3	106.33	0	0.00	106.00	3	7,685	0.04%
2022/07/11	6	113.00	6	112.50	113.50	0	7,697	0.00%
2022/07/08	11	115.14	2	115.00	115.50	9	7,672	0.12%
2022/07/07	2	105.00	0.1	113.00	111.50	1.9	7,631	0.02%
2022/07/06	0.1	109.50	0	0.00	108.00	0.1	7,596	0.00%
2022/07/05	3	120.67	2	118.00	118.00	1	7,600	0.01%
2022/07/04	0	0.00	3	123.00	122.00	-3	7,592	-0.04%
2022/07/01	5	128.90	4	128.38	123.50	1	7,623	0.01%
2022/06/30	3	136.83	3	135.83	135.50	0	7,573	0.00%
2022/06/29	1	142.00	3	144.83	146.00	-2	7,543	-0.03%
2022/06/28	4	143.13	4	145.00	142.50	0	7,576	0.00%
2022/06/27	2	143.50	2	146.00	146.00	0	7,637	0.00%
2022/06/24	7	137.29	7	136.71	137.00	0	7,733	0.00%
2022/06/23	1	138.00	2.1	136.43	134.50	-1.1	7,808	-0.01%
2022/06/22	6	138.25	5	138.40	134.50	1	7,990	0.01%
2022/06/21	8	142.56	9.2	142.93	144.50	-1.2	8,268	-0.01%
2022/06/20	2.1	141.10	0	0.00	140.00	2.1	8,453	0.02%
2022/06/17	1	145.00	1	149.00	153.00	0	8,431	0.00%
2022/06/16	1	159.50	10	158.60	150.50	-9	8,501	-0.11%
2022/06/15	1	161.00	1	157.50	156.50	0	8,745	0.00%
2022/06/14	3	155.17	5	158.10	160.00	-2	8,791	-0.02%
2022/06/13	0	0.00	1	167.00	162.50	-1	8,771	-0.01%
2022/06/10	1	171.00	6	168.33	172.00	-5	8,855	-0.06%
2022/06/09	0	0.00	3	173.00	172.50	-3	8,858	-0.03%
2022/06/08	2	172.75	1	171.00	171.50	1	8,880	0.01%
2022/06/07	6	171.17	1	172.00	173.50	5	8,855	0.06%
2022/06/06	4	173.00	4	170.25	169.50	0	8,830	0.00%
2022/06/02	15	176.97	12	175.46	173.00	3	8,881	0.03%
2022/06/01	7	180.14	7	179.79	178.50	0	8,867	0.00%
2022/05/31	9	178.39	7	176.43	176.00	2	8,901	0.02%
2022/05/30	20	181.13	7	180.43	177.00	13	8,856	0.15%
2022/05/27	15	174.20	19.1	176.00	177.00	-4.1	8,702	-0.05%
2022/05/26	10	169.80	20	169.33	168.50	-10	8,518	-0.12%
2022/05/25	18	169.72	31	170.52	170.00	-13	8,405	-0.15%
2022/05/24	6	163.33	13	161.31	160.00	-7	8,156	-0.09%
2022/05/23	21	165.19	5	165.10	163.50	16	8,088	0.20%
2022/05/20	19	169.45	23.7	172.17	169.00	-4.7	8,008	-0.06%
2022/05/19	17	165.97	4	166.25	166.50	13	7,751	0.17%
2022/05/18	30	168.07	12	167.75	168.00	18	7,625	0.24%
2022/05/17	1	166.50	4	161.88	168.50	-3	7,429	-0.04%
2022/05/16	9	156.44	4	156.63	153.50	5	7,359	0.07%
2022/05/13	14	155.32	12	155.79	155.50	2	7,322	0.03%
2022/05/12	1	157.50	24	154.17	151.00	-23	7,353	-0.31%
2022/05/11	18	156.17	17	156.00	157.00	1	7,302	0.01%
2022/05/10	12	144.54	7	145.36	151.50	5	7,123	0.07%
2022/05/09	0.5	142.00	4	143.50	138.00	-3.5	7,080	-0.05%
2022/05/06	5	146.00	0	0.00	147.00	5	7,092	0.07%
2022/05/05	15	149.43	4	149.50	151.50	11	7,074	0.16%
2022/05/04	2	142.75	1	141.00	143.00	1	6,987	0.01%
2022/05/03	15	135.97	6.1	137.49	143.00	8.9	7,039	0.13%
2022/04/29	4	134.88	6	134.50	132.00	-2	7,116	-0.03%
2022/04/27	1	130.07	0	0.00	132.50	1	7,184	0.01%
2022/04/26	1	134.50	2	133.00	132.00	-1	7,250	-0.01%
2022/04/25	0.3	132.40	0	0.00	133.00	0.3	7,405	0.00%
2022/04/22	2	140.03	0	0.00	140.50	2	7,538	0.03%
2022/04/21	0	0.00	0	152.00	151.50	0	7,636	0.00%
2022/04/20	0	0.00	3	152.00	150.50	-3	7,868	-0.04%
2022/04/19	3	155.49	3.1	150.20	148.50	-0.1	7,994	0.00%
2022/04/18	3.1	153.48	0	0.00	151.50	3.1	8,200	0.04%
2022/04/15	2	155.75	1	154.00	154.50	1	8,436	0.01%
2022/04/13	1	159.00	1	163.00	163.00	0	8,457	0.00%
2022/04/12	1	160.00	0.1	160.50	161.00	0.9	8,545	0.01%
2022/04/11	1	164.00	0	0.00	159.00	1	8,611	0.01%
2022/04/08	4	174.25	0	0.00	173.00	4	8,645	0.05%
2022/04/07	0	0.00	1	173.00	169.00	-1	8,653	-0.01%
2022/04/01	1	180.50	1	181.50	183.00	0	8,726	0.00%
2022/03/31	0	0.00	1	186.00	185.50	-1	8,824	-0.01%
2022/03/30	2	189.23	2	191.75	185.00	0	8,982	0.00%
2022/03/29	3	192.00	2	190.50	187.50	1	8,935	0.01%
2022/03/28	4	181.63	2	182.00	187.00	2	8,847	0.02%
2022/03/25	6	193.83	16	187.53	187.00	-10	8,859	-0.11%
2022/03/24	3	187.37	7	193.79	191.50	-4	8,871	-0.04%
2022/03/23	16	186.84	4	185.50	185.00	12	8,770	0.14%
2022/03/22	3	172.33	11	173.50	176.00	-8	8,808	-0.09%
2022/03/21	13	174.15	4	174.88	173.50	9	8,875	0.10%
2022/03/18	9	170.44	10	169.65	172.50	-1	8,872	-0.01%
2022/03/17	3	160.00	4.4	157.02	164.00	-1.4	8,750	-0.02%
2022/03/16	6.1	149.70	4	149.88	149.50	2.1	8,824	0.02%
2022/03/15	10.2	154.53	5	160.70	150.50	5.2	8,942	0.06%
2022/03/14	7.1	164.21	5	163.40	164.00	2.1	8,973	0.02%
2022/03/11	1	171.00	1	167.50	167.50	0	9,130	0.00%
2022/03/10	0	0.00	5	170.80	167.50	-5	9,201	-0.05%
2022/03/09	1	164.50	0	0.00	163.00	1	9,314	0.01%
2022/03/08	20	175.93	18	166.44	162.50	2	9,507	0.02%
2022/03/07	9	183.61	2	188.00	178.00	7	9,581	0.07%
2022/03/04	6	191.00	8	194.25	194.00	-2	9,655	-0.02%
2022/03/03	3	190.17	13	190.27	187.00	-10	9,664	-0.10%
2022/03/02	7	184.64	6	185.92	192.00	1	9,761	0.01%
2022/03/01	5	189.00	9.8	189.88	190.50	-4.8	9,832	-0.05%
2022/02/25	1	187.00	0	0.00	186.50	1	9,980	0.01%
2022/02/24	7	186.34	0	0.00	184.00	7	10,018	0.07%
2022/02/23	0	0.00	4	194.38	196.50	-4	10,142	-0.04%
2022/02/22	5	190.30	0	0.00	187.50	5	10,248	0.05%
2022/02/21	0	0.00	4	196.50	197.50	-4	10,559	-0.04%
2022/02/17	7	196.50	4	196.50	196.00	3	10,866	0.03%
2022/02/16	5.1	197.30	7	199.36	197.50	-1.9	11,277	-0.02%
2022/02/15	3	193.00	2	196.75	190.50	1	11,642	0.01%
2022/02/14	3	195.00	1	201.50	192.00	2	11,939	0.02%
2022/02/11	7	207.00	2	205.09	209.50	5	11,991	0.04%
2022/02/10	4.1	207.62	6	206.75	202.00	-1.9	11,994	-0.02%
2022/02/09	5	198.80	4	199.25	199.50	1	11,818	0.01%
2022/02/08	0	0.00	6	189.92	193.50	-6	11,875	-0.05%
2022/02/07	2	183.25	2	185.00	190.00	0	11,956	0.00%
2022/01/26	3	184.00	2	183.00	182.00	1	12,215	0.01%
2022/01/25	2.1	186.12	2	188.50	183.50	0.1	12,567	0.00%
2022/01/24	6	180.83	7	185.29	190.00	-1	12,528	-0.01%
2022/01/21	6	189.17	3	189.67	182.50	3	12,701	0.02%
2022/01/20	10	195.80	11	195.23	197.00	-1	13,096	-0.01%
2022/01/19	12	199.25	7	198.86	195.00	5	13,492	0.04%
2022/01/18	13	206.54	12	206.67	203.00	1	13,717	0.01%
2022/01/17	6	199.67	8	206.69	209.50	-2	14,109	-0.01%
2022/01/14	7	192.69	7	196.00	202.00	0	14,300	0.00%
2022/01/13	9	195.22	8	198.75	198.50	1	14,385	0.01%
2022/01/12	9	210.22	11	207.27	203.50	-2	14,349	-0.01%
2022/01/11	6	209.08	4	209.63	213.00	2	14,600	0.01%
2022/01/10	11.3	211.15	2	211.25	211.50	9.3	14,675	0.06%
2022/01/07	1.4	232.00	1	240.50	232.00	0.4	14,508	0.00%
2022/01/06	0.1	255.50	5	255.00	257.50	-4.9	14,667	-0.03%
2022/01/05	3	263.17	11	265.45	261.00	-8	14,865	-0.05%
2022/01/04	5	262.20	7	266.43	270.00	-2	15,002	-0.01%
2022/01/03	3	260.50	2.2	260.27	256.00	0.8	15,228	0.01%
2021/12/30	3	253.33	7	254.00	255.00	-4	15,153	-0.03%
2021/12/29	1.1	246.00	0	0.00	252.00	1.1	15,132	0.01%
2021/12/28	2	253.25	2	253.00	252.00	0	15,073	0.00%
2021/12/27	3.1	251.19	0	0.00	251.00	3.1	15,018	0.02%
2021/12/24	10.1	266.94	2	267.00	262.50	8.1	14,925	0.05%
2021/12/23	0.1	264.50	0	0.00	263.00	0.1	14,687	0.00%
2021/12/22	0.2	269.50	5	263.50	264.00	-4.8	14,658	-0.03%
2021/12/21	6	267.83	4	267.63	268.00	2	14,602	0.01%
2021/12/20	7	278.29	20	279.50	262.00	-13	14,469	-0.09%
2021/12/17	3	277.83	60	275.02	273.50	-57	14,228	-0.40%
2021/12/16	2	274.75	7.2	281.54	292.50	-5.2	14,218	-0.04%
2021/12/15	5	263.00	5	266.61	266.00	0	14,045	0.00%
2021/12/14	0	254.00	170	256.74	260.00	-170	14,241	-1.19%	大賣/鉅額交易
2021/12/13	3.2	270.50	1	276.00	263.50	2.2	14,216	0.02%
2021/12/10	1	270.00	5.3	269.26	271.00	-4.3	14,180	-0.03%
2021/12/09	3	264.33	4	263.25	260.00	-1	14,208	-0.01%
2021/12/08	3	259.50	2	261.25	258.00	1	14,218	0.01%
2021/12/07	20	255.00	8.2	250.09	254.50	11.8	14,244	0.08%
2021/12/06	0	0.00	1	240.00	248.00	-1	14,332	-0.01%
2021/12/03	6.1	235.75	8	242.12	245.50	-1.9	14,692	-0.01%
2021/12/02	7.1	237.41	8.2	235.39	231.50	-1.1	14,818	-0.01%
2021/12/01	14.4	235.16	6	229.50	227.00	8.4	15,225	0.06%
2021/11/30	4	246.13	3.1	248.98	242.00	0.9	15,846	0.01%
2021/11/29	7.1	238.73	29	248.21	249.50	-21.9	16,507	-0.13%
2021/11/26	8	234.13	6	235.92	236.50	2	16,869	0.01%
2021/11/25	8.1	259.17	7.1	249.68	246.50	1.1	16,838	0.01%
2021/11/24	5	260.50	7.2	259.54	262.50	-2.2	16,787	-0.01%
2021/11/23	32	255.38	1	258.00	255.00	31	16,938	0.18%
2021/11/22	71	263.34	3	262.17	262.00	68	16,965	0.40%
2021/11/19	23	258.60	18	251.14	250.00	5	16,986	0.03%
2021/11/18	94.2	261.42	13	257.35	252.50	81.2	17,201	0.47%
2021/11/17	2	247.74	2	247.25	247.00	0	17,087	0.00%
2021/11/16	77	249.01	7.1	249.24	242.50	69.9	17,214	0.41%
2021/11/15	13.1	274.25	113.1	280.59	251.50	-100	17,306	-0.58%	大賣/
2021/11/12	9	267.33	11.1	270.84	267.00	-2.1	17,396	-0.01%
2021/11/11	5	243.00	6	249.67	256.50	-1	17,405	-0.01%
2021/11/10	3.1	217.77	5	225.80	233.50	-1.9	17,389	-0.01%
2021/11/09	2	222.25	3	221.33	218.50	-1	17,384	-0.01%
2021/11/08	2	213.56	1	220.00	213.50	1	17,422	0.01%
2021/11/05	0	0.00	3	220.00	223.50	-3	17,532	-0.02%
2021/11/04	4	220.11	4	221.50	216.50	0	17,577	0.00%
2021/11/03	5	225.21	6	224.58	227.50	-1	17,627	-0.01%
2021/11/02	8	248.72	5	245.00	225.50	3	17,412	0.02%
2021/11/01	2	229.75	6	236.58	237.50	-4	17,261	-0.02%
2021/10/29	6	225.73	3	226.17	216.00	3	17,281	0.02%
2021/10/28	19.1	225.14	20	224.05	221.00	-0.9	17,126	-0.01%
2021/10/27	16	207.03	16.1	208.01	220.00	-0.1	16,684	0.00%
2021/10/26	2	203.00	4.1	205.71	209.00	-2.1	16,340	-0.01%
2021/10/25	12.1	194.36	12.1	195.22	190.00	0	16,169	0.00%
2021/10/22	5	182.91	8.1	184.87	189.00	-3.1	15,823	-0.02%
2021/10/21	2	183.00	1	175.50	172.00	1	15,956	0.01%
2021/10/20	1	180.00	4	177.25	181.50	-3	15,725	-0.02%
2021/10/19	9	172.56	10.3	174.36	175.00	-1.3	15,928	-0.01%
2021/10/18	59	165.70	11	164.09	170.00	48	15,604	0.31%
2021/10/15	52	156.99	4	157.50	158.50	48	15,388	0.31%
2021/10/14	4	149.75	1	153.00	154.00	3	15,481	0.02%
2021/10/13	9	160.94	5	167.20	153.00	4	15,368	0.03%
2021/10/12	14	168.79	11	166.77	169.50	3	15,166	0.02%
2021/10/08	9	166.94	115.1	168.84	167.50	-106.1	14,925	-0.71%	大賣/鉅額交易
2021/10/07	1	156.50	0.5	155.74	158.00	0.5	14,627	0.00%
2021/10/01	1	151.00	0	142.00	141.00	1	14,740	0.01%
2021/09/29	0	0.00	7	156.00	152.00	-7	14,736	-0.05%
2021/09/28	0	163.50	1	167.00	163.50	-1	14,761	-0.01%
2021/09/24	1.1	169.88	9	170.94	174.00	-8	15,356	-0.05%
2021/09/23	3	168.83	7	169.50	170.00	-4	15,596	-0.03%
2021/09/22	1	164.00	1.1	163.12	164.00	-0.1	15,668	0.00%
2021/09/17	9	170.94	8.5	170.90	169.00	0.5	15,866	0.00%
2021/09/16	3	163.33	8	163.81	163.00	-5	15,765	-0.03%
2021/09/15	2.1	159.05	0	160.00	162.00	2.1	15,751	0.01%
2021/09/14	6	164.67	3	165.00	164.50	3	15,986	0.02%
2021/09/13	5	162.30	5	164.90	160.00	0	15,957	0.00%
2021/09/10	5	162.70	6	162.17	159.00	-1	15,928	-0.01%
2021/09/09	7	156.07	8	157.25	162.00	-1	16,123	-0.01%
2021/09/08	12	153.46	5.1	153.03	152.50	6.9	16,058	0.04%
2021/09/07	13.1	167.98	106	165.63	162.00	-93	15,727	-0.59%	大賣/
2021/09/06	13.4	181.46	8	179.00	180.00	5.4	15,644	0.03%
2021/09/03	104	177.82	16.7	176.23	180.00	87.3	15,399	0.57%	大買/
2021/09/02	17.2	172.58	17.5	170.46	164.00	-0.3	14,729	0.00%
2021/09/01	12.5	164.86	32.2	165.64	169.50	-19.7	14,456	-0.14%
2021/08/31	1	151.00	1.1	150.50	154.50	-0.1	14,267	0.00%
2021/08/30	10.1	151.38	49	152.66	150.00	-38.9	14,351	-0.27%
2021/08/27	172	157.35	23	153.20	151.00	149	14,564	1.02%	大買/鉅額交易
2021/08/26	3	151.17	5	150.10	151.00	-2	14,596	-0.01%
2021/08/25	3.1	151.80	3	151.67	149.00	0.1	14,735	0.00%
2021/08/24	10	152.20	15	150.90	148.50	-5	14,791	-0.03%
2021/08/23	1	146.50	3	143.83	146.50	-2	14,520	-0.01%
2021/08/20	5.1	135.11	9.2	135.13	137.50	-4.1	14,301	-0.03%
2021/08/19	14.1	135.56	7	134.29	129.00	7.1	14,052	0.05%
2021/08/18	14	129.36	9.3	128.40	137.00	4.7	13,721	0.03%
2021/08/17	3.2	137.52	5	137.90	131.00	-1.8	13,199	-0.01%
2021/08/16	12	132.50	12	131.83	132.50	0	12,715	0.00%
2021/08/13	7.1	130.79	0	0.00	127.00	7.1	12,375	0.06%
2021/08/12	2	142.50	2	139.25	141.00	0	12,249	0.00%
2021/08/11	12.1	140.40	2	144.75	136.50	10.1	12,149	0.08%
2021/08/10	5	145.00	5	143.00	151.50	0	11,985	0.00%
2021/08/09	7.2	157.82	0	0.00	151.50	7.2	11,807	0.06%
2021/08/06	3	166.67	4	168.75	168.00	-1	11,653	-0.01%
2021/08/05	5.1	169.80	3.2	168.50	166.00	1.9	11,577	0.02%
2021/08/04	1	162.50	2	166.75	167.00	-1	11,345	-0.01%
2021/08/03	15	169.33	15	172.60	170.00	0	11,247	0.00%
2021/08/02	2.1	160.02	5	161.00	160.50	-2.9	11,043	-0.03%
2021/07/30	6	165.50	5	166.80	160.50	1	10,997	0.01%
2021/07/29	2	163.25	3	161.50	165.50	-1	10,898	-0.01%
2021/07/28	5.1	159.05	3	158.00	156.00	2.1	10,689	0.02%
2021/07/27	17.3	179.27	11	175.55	167.00	6.3	10,490	0.06%
2021/07/26	0	0.00	7.9	185.00	185.00	-7.9	10,004	-0.08%
2021/07/23	13.1	162.12	9	165.50	168.50	4.1	10,025	0.04%
2021/07/22	2	154.75	16.5	152.79	159.50	-14.5	9,615	-0.15%
2021/07/21	3.1	150.88	2	149.25	145.00	1.1	9,548	0.01%
2021/07/20	2	149.50	1	150.00	144.50	1	9,467	0.01%
2021/07/19	14.4	147.93	5	150.00	146.50	9.4	9,284	0.10%
2021/07/16	1	152.50	1.1	155.18	156.00	-0.1	9,194	0.00%
2021/07/15	1.1	152.09	4	146.00	153.50	-2.9	9,212	-0.03%
2021/07/14	0.1	140.00	0	0.00	140.00	0.1	9,226	0.00%
2021/07/12	0	0.00	2	154.25	153.00	-2	9,215	-0.02%
2021/07/09	1	159.00	0	0.00	159.00	1	9,217	0.01%
2021/07/08	0	0.00	1	160.50	160.50	-1	9,254	-0.01%
2021/07/07	0	0.00	1	146.00	146.00	-1	9,241	-0.01%
2021/07/05	1	138.00	0	0.00	140.00	1	9,385	0.01%
2021/07/02	13	142.42	13	144.04	141.00	0	9,477	0.00%
2021/07/01	20	146.48	23	145.59	140.00	-3	9,301	-0.03%
2021/06/30	20	133.65	23	136.37	140.50	-3	9,048	-0.03%
2021/06/29	1	116.50	5	126.00	128.00	-4	8,931	-0.04%
2021/06/28	25	115.56	24	115.31	116.50	1	8,770	0.01%
2021/06/25	2	107.00	9	107.44	111.00	-7	8,774	-0.08%
2021/06/24	1	101.50	1	100.00	101.00	0	8,620	0.00%
2021/06/23	6	102.17	6	104.13	102.00	0	8,598	0.00%
2021/06/22	10	101.00	12	101.08	99.80	-2	8,274	-0.02%
2021/06/21	22	97.79	22	99.02	96.10	0	8,138	0.00%
2021/06/18	6	100.53	8	100.50	100.50	-2	8,075	-0.02%
2021/06/17	1	92.70	12	92.13	96.50	-11	7,867	-0.14%
2021/06/16	9	89.27	6	90.10	87.80	3	7,737	0.04%
2021/06/15	10	88.89	11	89.48	89.70	-1	7,709	-0.01%
2021/06/11	22	90.98	23	91.71	89.30	-1	7,837	-0.01%
2021/06/10	9	88.51	10	89.06	88.40	-1	7,599	-0.01%
2021/06/09	24	89.37	18	88.72	87.90	6	7,700	0.08%
2021/06/08	2	88.30	16	88.22	88.90	-14	7,292	-0.19%
2021/06/07	5	80.68	12	81.29	80.90	-7	6,987	-0.10%
2021/06/04	9	81.34	14	82.00	80.60	-5	6,884	-0.07%
2021/06/03	15	80.99	18	79.47	82.30	-3	6,633	-0.05%
2021/06/02	3	75.10	25	75.02	74.90	-22	6,278	-0.35%
2021/06/01	11	71.56	36	70.83	74.00	-25	6,037	-0.41%
2021/05/31	36	64.74	2	66.35	68.20	34	5,770	0.59%
2021/05/28	0	0.00	15	60.29	62.00	-15	5,684	-0.26%
2021/05/26	4	58.98	0	0.00	59.40	4	5,684	0.07%
2021/05/25	0	0.00	2	59.80	60.80	-2	5,716	-0.03%
2021/05/21	1	54.70	0	0.00	54.90	1	5,826	0.02%
2021/05/20	31	56.35	11	53.68	53.70	20	5,894	0.34%
2021/05/18	10	54.40	0	0.00	54.50	10	6,045	0.17%
2021/05/17	11	52.41	1	49.80	49.60	10	6,017	0.17%
2021/05/12	0	0.00	1	52.50	53.60	-1	5,945	-0.02%
2021/05/11	1	57.20	7	56.87	55.20	-6	5,877	-0.10%
2021/05/10	15	60.20	0	0.00	60.10	15	5,864	0.26%
2021/05/06	0	0.00	1	61.90	62.20	-1	5,851	-0.02%
2021/05/04	10	61.55	3	59.50	60.10	7	5,823	0.12%
2021/05/03	3	65.30	0	0.00	63.10	3	5,822	0.05%
2021/04/27	3	69.90	0	0.00	69.50	3	5,748	0.05%
2021/04/26	4	69.03	1	69.70	69.00	3	5,698	0.05%
2021/04/23	1	66.80	1	69.20	69.10	0	5,659	0.00%
2021/04/22	1	68.50	3	68.07	66.10	-2	5,610	-0.04%
2021/04/21	4	69.68	3	70.20	69.00	1	5,564	0.02%
2021/04/20	1	69.10	2	70.05	71.20	-1	5,487	-0.02%
2021/04/19	0	0.00	5	67.50	67.50	-5	5,445	-0.09%
2021/04/16	6	70.25	1	70.00	69.90	5	5,387	0.09%
2021/04/15	2	70.75	3	71.23	72.90	-1	5,324	-0.02%
2021/04/14	23	67.72	11	67.19	68.00	12	5,275	0.23%
2021/04/13	1	72.10	2	70.90	70.60	-1	5,220	-0.02%
2021/04/12	6	75.98	8	73.08	72.00	-2	5,177	-0.04%
2021/04/09	12	77.89	3	75.13	74.10	9	5,086	0.18%
2021/04/08	10	83.87	10	83.42	81.40	0	4,971	0.00%
2021/04/07	7	78.89	34	79.56	79.90	-27	4,829	-0.56%
2021/04/06	16	79.28	21	79.75	80.20	-5	4,782	-0.10%
2021/04/01	18	75.45	14	75.81	75.00	4	4,653	0.09%
2021/03/31	14	73.82	60	73.59	73.10	-46	4,489	-1.02%
2021/03/30	80	73.28	24	75.99	74.10	56	4,352	1.29%
2021/03/29	1	68.60	1	69.60	69.50	0	4,059	0.00%
2021/03/26	10	67.87	4	67.55	68.60	6	4,028	0.15%
2021/03/25	4	67.88	22	66.13	67.00	-18	3,971	-0.45%
2021/03/24	0	0.00	53	66.04	66.80	-53	3,934	-1.35%
2021/03/23	5	68.36	89	67.21	67.00	-84	3,902	-2.15%
2021/03/22	6	69.25	59	68.44	68.50	-53	3,792	-1.40%
2021/03/19	6	66.10	27	63.56	65.00	-21	3,659	-0.57%
2021/03/18	1	63.80	85	63.74	64.10	-84	3,666	-2.29%
2021/03/17	67	65.91	55.1	63.00	62.90	12	3,640	0.33%
2021/03/16	0	0.00	34	68.52	69.50	-34	3,485	-0.98%
2021/03/15	90	59.27	6	61.62	63.20	84	3,419	2.46%
2021/03/12	1	56.80	3	57.07	57.50	-2	3,191	-0.06%
2021/03/10	5	54.78	4	55.55	54.70	1	3,068	0.03%
2021/03/09	0	0.00	2	52.00	52.60	-2	2,985	-0.07%
2021/03/08	5	51.10	0	0.00	49.85	5	2,942	0.17%
2021/03/04	7	50.07	1	49.80	49.60	6	2,923	0.21%
2021/03/03	3	48.85	3	49.75	49.75	0	2,921	0.00%
2021/03/02	1	51.00	10	50.70	50.50	-9	2,907	-0.31%
2021/02/26	2	51.70	0	0.00	52.00	2	2,928	0.07%
2021/02/25	2	53.75	2	53.60	54.30	0	3,022	0.00%
2021/02/24	10	53.76	11	54.20	53.80	-1	3,045	-0.03%
2021/02/23	1	50.50	2	50.95	50.90	-1	2,869	-0.03%
2021/02/22	161	52.10	1	52.30	51.70	160	2,844	5.62%	大買/鉅額交易
2021/02/19	104	49.08	10	49.48	51.00	94	2,787	3.37%	大買/
2021/02/18	0	0.00	6	45.85	48.00	-6	2,634	-0.23%
2021/02/17	9	42.27	4	42.41	43.65	5	2,576	0.19%
2021/02/05	5	40.80	0	0.00	40.65	5	2,600	0.19%
2021/02/04	2	41.75	2	42.33	40.45	0	2,606	0.00%
2021/02/03	0	0.00	2	41.65	40.30	-2	2,578	-0.08%
2021/02/01	2	41.60	30	42.46	41.30	-28	2,788	-1.00%
2021/01/29	2	44.30	24	44.31	43.85	-22	2,757	-0.80%
2021/01/26	0	0.00	5	43.50	43.80	-5	2,622	-0.19%
2021/01/25	0	0.00	2	43.35	43.65	-2	2,572	-0.08%
2021/01/22	5	42.50	6	42.06	42.50	-1	2,522	-0.04%
2021/01/21	0	0.00	10	39.05	38.75	-10	2,457	-0.41%
2021/01/20	0	0.00	15	39.05	39.40	-15	2,450	-0.61%
2021/01/18	3	39.00	3	39.85	40.05	0	2,426	0.00%
2021/01/15	0	0.00	20	40.00	40.00	-20	2,418	-0.83%
2021/01/14	0	0.00	5	40.40	40.95	-5	2,420	-0.21%
2021/01/13	5	40.20	0	0.00	40.25	5	2,426	0.21%
2021/01/12	1	39.80	30	39.77	39.65	-29	2,411	-1.20%
2021/01/11	0	0.00	30	40.43	40.80	-30	2,384	-1.26%
2021/01/08	0	0.00	1	40.40	40.15	-1	2,377	-0.04%
2021/01/07	1	41.65	0	0.00	41.80	1	2,354	0.04%
2021/01/06	5	42.81	4	43.39	41.65	1	2,334	0.04%
2021/01/05	3	41.80	0	0.00	42.10	3	2,283	0.13%
2021/01/04	2	42.15	0	0.00	42.50	2	2,272	0.09%
2020/12/31	0	0.00	5	41.30	41.55	-5	2,256	-0.22%
2020/12/30	1	41.65	0	0.00	41.20	1	2,244	0.04%
2020/12/29	2	42.20	3	42.47	42.00	-1	2,228	-0.04%
2020/12/28	0	0.00	2	41.60	41.25	-2	2,205	-0.09%
2020/12/25	0	0.00	5	42.00	41.25	-5	2,188	-0.23%
2020/12/24	1	41.65	0	0.00	41.85	1	2,176	0.05%
2020/12/22	13	42.95	71	41.94	39.30	-58	2,140	-2.71%
2020/12/18	0	0.00	38	44.23	44.10	-38	2,063	-1.84%
2020/12/17	2	43.05	0	0.00	43.50	2	2,037	0.10%
2020/12/16	64	44.18	7	43.77	43.45	57	2,015	2.83%
2020/12/15	42	43.57	20	42.50	42.50	22	1,976	1.11%
2020/12/14	23	43.11	5	45.00	45.00	18	1,915	0.94%
2020/12/11	64	44.80	6	44.54	43.50	58	1,798	3.23%
2020/12/10	107	44.28	18	44.16	44.00	89	1,692	5.26%	大買/
2020/12/09	20	41.64	2	41.00	41.95	18	1,511	1.19%
2020/12/08	0	0.00	3	39.44	40.10	-3	1,412	-0.21%
2020/12/07	0	0.00	3	39.70	38.90	-3	1,386	-0.22%
2020/12/04	0	0.00	10	40.00	39.15	-10	1,359	-0.74%
2020/12/03	5	40.25	0	0.00	38.80	5	1,330	0.38%
2020/11/30	1	38.95	1	39.20	39.35	0	1,283	0.00%
2020/11/27	0	0.00	12	38.45	39.00	-12	1,266	-0.95%
2020/11/26	12	37.79	0	0.00	38.10	12	1,240	0.97%
2020/11/25	3	37.43	12	39.25	38.00	-9	1,220	-0.74%
2020/11/24	0	0.00	6	39.67	39.00	-6	1,171	-0.51%
2020/11/23	4	36.76	7	37.69	38.60	-3	1,040	-0.29%
2020/11/20	0	0.00	2	35.80	35.10	-2	960	-0.21%
2020/11/18	0	0.00	2	35.35	34.20	-2	956	-0.21%
2020/11/17	2	34.05	2	35.00	35.45	0	923	0.00%
2020/11/13	0	0.00	7	35.34	35.50	-7	826	-0.85%
2020/11/11	4	33.90	7	33.80	33.90	-3	733	-0.41%
2020/11/10	10	34.84	8	33.24	32.85	2	686	0.29%
2020/11/09	3	31.85	7	32.37	32.70	-4	548	-0.73%
2020/11/06	2	29.85	0	0.00	30.10	2	458	0.44%
2020/11/04	0	0.00	2.1	28.92	29.30	-2.1	439	-0.48%
2020/11/02	2	28.45	4	28.10	27.85	-2	436	-0.46%
2020/10/26	0	0.00	0	29.00	29.15	0	426	-0.01%
2020/10/22	0	0.00	15	30.15	29.15	-15	423	-3.54%
2020/10/21	2	28.60	7	29.38	29.75	-5	409	-1.22%
2020/10/16	3	28.80	0	0.00	28.80	3	397	0.76%
2020/10/07	0	0.00	0.1	29.45	29.45	-0.1	391	-0.03%
2020/10/06	2	29.40	0	0.00	29.45	2	395	0.51%
2020/10/05	1	29.90	3	30.03	29.40	-2	399	-0.50%
2020/09/30	2	28.85	0	0.00	28.85	2	406	0.49%
2020/09/21	0	0.00	5	29.75	29.25	-5	467	-1.07%
2020/09/11	0	0.00	1	28.60	28.60	-1	457	-0.22%
2020/09/09	1	28.50	0	0.00	29.25	1	451	0.22%
2020/09/08	2	29.20	0	0.00	28.75	2	449	0.45%
2020/09/07	12	29.93	2	30.05	29.50	10	446	2.24%
2020/09/03	5	29.76	5	30.00	29.60	0	435	0.00%
2020/09/01	0	0.00	1	27.85	28.50	-1	403	-0.25%
2020/08/31	10	28.35	4	28.20	28.40	6	402	1.49%
2020/08/26	5	27.84	2	27.50	28.25	3	392	0.76%
2020/08/25	1	27.55	1	27.30	27.50	0	369	0.00%
2020/08/24	2	25.25	4	25.73	25.55	-2	345	-0.58%
2020/08/21	0	0.00	2	24.80	25.60	-2	339	-0.59%
2020/08/20	2	23.20	1	23.50	23.30	1	334	0.30%
2020/08/19	3	24.73	1	24.85	24.65	2	363	0.55%
2020/08/18	6	24.90	3	24.77	24.70	3	378	0.79%
2020/08/17	0	0.00	6	25.85	25.85	-6	378	-1.59%
2020/08/14	2	25.68	0	0.00	25.70	2	375	0.53%
2020/08/13	0	0.00	1	26.15	25.85	-1	374	-0.27%
2020/08/12	1	25.10	1	25.25	25.20	0	374	0.00%
2020/08/10	0	0.00	1	25.40	25.40	-1	383	-0.26%
2020/08/07	0	0.00	1	25.50	25.60	-1	390	-0.26%
2020/08/06	4	25.75	0	0.00	25.50	4	395	1.01%
2020/08/05	0	0.00	1	25.30	25.60	-1	423	-0.24%
2020/08/04	2	24.73	0	0.00	25.00	2	433	0.46%
2020/08/03	1	24.55	2	24.70	24.55	-1	441	-0.23%
2020/07/29	2	24.00	0	0.00	24.25	2	458	0.44%
2020/07/28	2	24.45	2	24.00	24.00	0	461	0.00%
2020/07/22	0	0.00	2	25.60	25.55	-2	469	-0.43%
2020/07/17	2	25.15	10	25.16	25.10	-8	473	-1.69%
2020/07/06	2	25.60	3	25.83	26.20	-1	461	-0.22%
2020/07/03	10	25.63	2	25.90	25.20	8	444	1.80%
2020/07/02	2	25.15	0	0.00	25.15	2	416	0.48%
2020/06/30	2	23.40	2	23.80	23.80	0	400	0.00%
2020/06/24	0	0.00	2	23.60	23.45	-2	401	-0.50%
2020/06/23	0	0.00	1	23.60	23.45	-1	405	-0.25%
2020/06/16	2	23.00	0	0.00	23.10	2	438	0.46%
2020/06/15	0	0.00	2	23.20	22.85	-2	457	-0.44%
2020/06/12	2	22.70	0	0.00	23.00	2	489	0.41%
2020/06/10	2	24.25	0	0.00	24.30	2	529	0.38%
2020/06/09	0	0.00	2	24.55	24.25	-2	536	-0.37%
2020/06/08	1	24.20	0	0.00	24.20	1	549	0.18%
2020/06/03	2	23.70	0	0.00	23.85	2	550	0.36%
2020/06/02	0	0.00	3	23.67	23.50	-3	548	-0.55%
2020/06/01	1	23.45	0	0.00	23.50	1	546	0.18%
2020/05/29	3	22.97	0	0.00	23.00	3	551	0.54%
2020/05/28	0	0.00	5	23.30	23.00	-5	551	-0.91%
2020/05/26	5	24.75	0	0.00	23.90	5	544	0.92%
2020/05/25	2	21.80	3	22.33	23.95	-1	510	-0.20%
2020/05/22	0	0.00	1	22.50	21.90	-1	496	-0.20%
2020/05/20	2	21.80	0	0.00	22.05	2	493	0.41%
2020/05/19	0	0.00	3	22.02	21.60	-3	490	-0.61%
2020/05/15	0	0.00	2	22.90	22.30	-2	482	-0.41%
2020/05/12	0	0.00	2	23.70	23.35	-2	464	-0.43%
2020/05/11	0	0.00	6	22.07	22.15	-6	435	-1.38%
2020/05/07	2	21.10	0	0.00	21.05	2	411	0.49%
2020/05/05	2	21.50	0	0.00	21.50	2	414	0.48%
2020/05/04	2	21.25	0	0.00	21.50	2	412	0.49%
2020/04/29	2	21.50	2	21.70	21.70	0	412	0.00%
2020/04/27	2	21.60	0	0.00	22.05	2	416	0.48%
2020/04/22	2	20.70	2	21.30	21.30	0	409	0.00%
2020/04/20	2	22.05	0	0.00	22.10	2	399	0.50%
2020/04/16	0	0.00	2	21.00	21.35	-2	389	-0.51%
2020/04/15	0	0.00	2	21.00	21.00	-2	385	-0.52%
2020/03/31	2	19.20	1	19.60	19.00	1	405	0.25%
2020/03/26	3	18.73	4	18.78	18.85	-1	399	-0.25%
2020/03/19	4	15.48	12	15.65	15.45	-8	367	-2.18%
2020/03/18	5	17.75	2	17.75	17.15	3	348	0.86%
2020/03/17	4	16.03	3	16.18	16.15	1	326	0.31%
2020/03/16	4	18.48	2	17.20	17.20	2	302	0.66%
2020/03/13	4	19.00	1	19.00	19.10	3	286	1.05%
2020/03/12	11	21.55	4	21.25	21.10	7	276	2.53%
2020/03/10	4	23.38	2	23.65	24.10	2	304	0.66%
2020/03/09	3	24.23	0	0.00	24.15	3	298	1.01%
2020/03/03	0	0.00	2	24.55	24.30	-2	288	-0.69%
2020/03/02	7	24.14	0	0.00	24.20	7	289	2.42%
2020/02/25	2	25.00	2	25.30	25.20	0	286	0.00%
2020/02/24	2	25.80	0	0.00	25.55	2	283	0.71%
2020/02/12	0	0.00	2	26.25	26.25	-2	291	-0.69%
2020/02/10	2	25.25	0	0.00	25.45	2	296	0.67%
2020/02/06	2	25.35	2	25.85	26.00	0	304	0.00%
2020/02/05	0	0.00	2	26.45	26.30	-2	294	-0.68%
2020/02/03	4	25.13	2	25.15	25.55	2	291	0.69%
2020/01/31	2	26.55	2	27.10	27.15	0	285	0.00%
2020/01/30	2	26.70	2	27.60	26.70	0	284	0.00%
2020/01/13	0	0.00	2	30.00	29.75	-2	293	-0.68%
2020/01/08	2	29.30	0	0.00	29.30	2	294	0.68%
2020/01/07	3	29.60	0	0.00	29.60	3	295	1.02%
2019/12/30	0	0.00	1	30.90	30.50	-1	290	-0.34%
2019/12/26	0	0.00	2	31.00	31.05	-2	288	-0.69%
2019/12/25	2	29.80	0	0.00	29.95	2	268	0.74%
2019/12/12	3	29.93	0	0.00	29.85	3	325	0.92%
2019/12/06	0	0.00	1	30.90	30.90	-1	321	-0.31%
2019/12/05	1	30.00	4	30.78	31.50	-3	316	-0.95%
2019/12/02	2	29.25	0	0.00	29.25	2	330	0.61%
2019/11/25	2	29.90	0	0.00	30.10	2	430	0.46%
2019/11/22	0	0.00	2	30.00	30.15	-2	445	-0.45%
2019/11/18	2	29.45	2	29.60	29.60	0	491	0.00%
2019/11/15	1	29.55	0	0.00	29.65	1	510	0.20%
2019/11/08	2	30.10	0	0.00	30.20	2	510	0.39%
2019/11/06	4	31.25	0	0.00	30.85	4	507	0.79%
2019/11/05	0	0.00	2	32.20	32.00	-2	504	-0.40%
2019/11/04	2	31.45	0	0.00	31.60	2	510	0.39%
2019/11/01	2	31.45	0	0.00	31.30	2	513	0.39%
2019/10/28	0	0.00	2	32.65	32.20	-2	536	-0.37%
2019/10/16	0	0.00	2	31.40	31.15	-2	548	-0.36%
2019/10/15	1	30.75	0	0.00	30.65	1	552	0.18%
2019/10/09	5	30.84	0	0.00	30.85	5	559	0.89%
2019/10/07	2	31.75	0	0.00	31.80	2	582	0.34%
2019/10/03	0	0.00	3	32.05	32.15	-3	585	-0.51%
2019/09/27	3	31.60	0	0.00	31.50	3	602	0.50%
2019/09/26	2	33.10	0	0.00	32.45	2	601	0.33%
2019/09/23	2	33.80	0	0.00	33.80	2	611	0.33%
2019/09/20	5	35.00	7	34.39	34.25	-2	609	-0.33%
2019/09/18	2	34.00	2	34.25	34.30	0	585	0.00%
2019/09/05	4	33.85	2	33.75	33.75	2	569	0.35%
2019/08/29	0	0.00	13	34.01	33.90	-13	492	-2.64%
2019/08/28	1	33.10	0	0.00	33.15	1	478	0.21%
2019/08/27	10	32.30	2	32.90	32.40	8	471	1.70%
2019/08/23	3	32.27	1	32.15	32.20	2	463	0.43%
2019/08/22	1	32.80	1	32.75	32.70	0	463	0.00%
2019/08/21	1	32.20	1	32.50	32.30	0	443	0.00%
2019/08/20	0	0.00	3	31.70	32.20	-3	429	-0.70%
2019/08/16	0	0.00	1	29.40	29.40	-1	419	-0.24%
2019/08/15	2	28.90	0	0.00	29.00	2	422	0.47%
2019/08/12	2	29.70	7	29.74	29.85	-5	449	-1.11%
2019/08/07	0	0.00	5	29.70	29.90	-5	464	-1.08%
2019/08/06	2	28.35	2	29.25	29.70	0	477	0.00%
2019/08/02	13	31.82	0	0.00	31.00	13	506	2.56%
2019/07/31	2	33.00	2	33.25	33.30	0	599	0.00%
2019/07/30	2	33.30	0	0.00	33.35	2	645	0.31%
2019/07/22	0	0.00	2	34.25	34.25	-2	996	-0.20%
2019/07/17	2	33.85	0	0.00	33.55	2	1,182	0.17%
2019/07/15	4	33.98	0	0.00	34.20	4	1,227	0.33%
2019/07/12	0	0.00	4	35.20	35.20	-4	1,251	-0.32%
2019/07/04	10	35.10	0	0.00	35.00	10	1,364	0.73%
2019/07/01	0	0.00	2	35.20	35.55	-2	1,459	-0.14%
2019/06/24	2	34.65	0	0.00	34.50	2	1,993	0.10%
2019/06/21	1	34.95	2	35.20	34.65	-1	2,095	-0.05%
2019/06/19	0	0.00	5	34.15	33.90	-5	2,247	-0.22%
2019/06/12	16	33.98	0	0.00	34.00	16	2,620	0.61%
2019/06/11	2	33.35	0	0.00	33.35	2	2,683	0.07%
2019/06/06	2	33.00	13	32.84	32.70	-11	2,943	-0.37%
2019/06/05	1	33.85	0	0.00	33.75	1	3,001	0.03%
2019/06/04	1	33.80	8	33.85	33.75	-7	3,048	-0.23%
2019/06/03	3	34.50	0	0.00	34.35	3	3,101	0.10%
2019/05/31	2	35.35	2	35.40	35.40	0	3,109	0.00%
2019/05/30	5	35.35	0	0.00	35.35	5	3,125	0.16%
2019/05/29	3	34.60	2	35.30	35.30	1	3,182	0.03%
2019/05/27	4	34.40	2	34.70	34.50	2	3,225	0.06%
2019/05/23	3	34.40	2	34.55	34.40	1	3,282	0.03%
2019/05/20	3	34.87	0	0.00	34.60	3	3,410	0.09%
2019/05/17	2	35.20	2	35.45	35.05	0	3,506	0.00%
2019/05/15	0	0.00	2	37.15	37.15	-2	3,628	-0.06%
2019/05/14	3	35.38	3	35.68	36.50	0	3,676	0.00%
2019/05/10	2	36.60	0	0.00	36.35	2	3,680	0.05%
2019/05/09	5	37.96	2	38.30	37.40	3	3,679	0.08%
2019/05/08	6	39.72	8	39.63	39.40	-2	3,640	-0.05%
2019/05/07	4	41.46	5	41.35	41.20	-1	3,616	-0.03%
2019/05/06	3	42.52	0	0.00	42.35	3	3,581	0.08%
2019/05/02	2	43.73	0	0.00	43.90	2	3,529	0.06%
2019/04/30	2	41.95	2	42.40	43.20	0	3,438	0.00%
2019/04/29	5	42.38	6	41.75	42.05	-1	3,406	-0.03%
2019/04/26	4	42.88	2	43.15	43.10	2	3,381	0.06%
2019/04/25	0	0.00	1	43.05	43.20	-1	3,344	-0.03%
2019/04/24	3	41.53	4	42.10	42.55	-1	3,324	-0.03%
2019/04/23	2	41.70	0	0.00	41.70	2	3,243	0.06%
2019/04/18	4	43.35	0	0.00	41.80	4	3,157	0.13%
2019/04/12	0	0.00	1	43.10	43.10	-1	3,103	-0.03%
2019/04/11	0	0.00	2	42.80	42.60	-2	3,091	-0.06%
2019/04/08	0	0.00	2	45.05	44.70	-2	3,021	-0.07%
2019/03/29	13	46.24	3	46.10	45.70	10	2,867	0.35%
2019/03/28	0	0.00	9	46.17	46.30	-9	2,638	-0.34%
2019/03/26	1	46.20	1	45.90	46.40	0	2,436	0.00%
2019/03/25	4	45.30	4	45.88	45.60	0	2,349	0.00%
2019/03/22	5	44.92	1	44.80	46.35	4	2,268	0.18%
2019/03/20	1	44.10	5	44.62	45.80	-4	2,204	-0.18%
2019/03/19	0	0.00	53	42.92	44.40	-53	2,084	-2.54%
2019/03/18	40	44.18	0	0.00	42.90	40	2,016	1.98%
2019/03/14	4	42.55	0	0.00	41.80	4	1,963	0.20%
2019/03/13	10	44.08	6	44.46	42.25	4	2,004	0.20%
2019/03/12	0	0.00	1	42.00	42.00	-1	1,918	-0.05%
2019/03/11	1	42.10	1	41.45	42.00	0	2,057	0.00%
2019/03/08	0	0.00	1	40.70	41.00	-1	2,023	-0.05%
2019/03/07	0	0.00	41	40.21	39.75	-41	2,032	-2.02%
2019/03/06	19	39.80	0	0.00	39.70	19	2,030	0.94%
2019/03/04	31	39.88	0	0.00	39.80	31	2,029	1.53%
2019/02/25	1	38.60	2	38.60	38.80	-1	1,991	-0.05%
2019/02/21	2	42.00	4.2	41.49	40.50	-2.2	1,948	-0.11%
2019/02/19	2	40.90	1	40.85	40.60	1	1,881	0.05%
2019/02/18	5	40.68	0	0.00	40.85	5	1,842	0.27%
2019/02/15	0	0.00	5	40.31	40.70	-5	1,742	-0.29%
2019/02/14	0.2	38.95	0	0.00	38.95	0.2	1,622	0.01%
2019/02/13	1	39.00	0	0.00	39.00	1	1,615	0.06%
2019/02/12	0	0.00	1	38.35	37.60	-1	1,574	-0.06%
2019/01/30	1	37.45	1	37.20	37.00	0	1,589	0.00%
2019/01/29	1	37.30	1	37.05	37.05	0	1,632	0.00%
2019/01/28	3	37.37	0	0.00	37.65	3	1,744	0.17%
2019/01/25	0	0.00	8	37.24	37.15	-8	1,752	-0.46%
2019/01/23	0	0.00	9	36.43	36.50	-9	1,852	-0.49%
2019/01/21	1	36.90	1	37.25	37.05	0	1,924	0.00%
2019/01/18	7	37.59	1	37.05	36.70	6	1,929	0.31%
2019/01/17	2	36.75	9	36.30	36.35	-7	1,939	-0.36%
2019/01/16	3	36.72	3	36.83	36.85	0	1,961	0.00%
2019/01/09	4	36.00	1	36.00	35.90	3	2,002	0.15%
2019/01/08	0	0.00	3	35.35	35.50	-3	1,986	-0.15%
2019/01/04	3	34.00	0	0.00	34.00	3	1,993	0.15%
2018/12/28	0	0.00	40	35.18	35.15	-40	2,018	-1.98%
2018/12/26	51	36.56	0	0.00	35.00	51	2,044	2.49%
2018/12/25	1	34.40	1	34.75	35.60	0	2,023	0.00%
2018/12/20	3	34.00	1	34.00	33.65	2	2,097	0.10%
2018/12/18	1	34.75	0	0.00	34.80	1	2,096	0.05%
2018/12/06	1	37.30	0	0.00	36.45	1	2,040	0.05%
2018/12/04	3	42.25	4.1	40.75	42.80	-1.1	1,848	-0.06%
2018/12/03	3	38.72	1	39.40	38.95	2	1,788	0.11%
2018/11/30	1	39.00	1	39.80	38.45	0	1,823	0.00%
2018/11/29	2	38.80	3	38.95	38.90	-1	1,797	-0.06%
2018/11/27	0	0.00	8	37.26	37.20	-8	1,768	-0.45%
2018/11/23	1	35.80	1	36.00	35.85	0	1,846	0.00%
2018/11/22	6	38.23	5	37.45	36.75	1	1,840	0.05%
2018/11/19	0	0.00	1	37.00	37.20	-1	1,885	-0.05%
2018/11/09	0	0.00	4	35.35	35.85	-4	1,929	-0.21%
2018/11/08	1	36.60	1	36.60	35.50	0	1,930	0.00%
2018/11/06	6	36.35	5	36.80	35.30	1	1,935	0.05%
2018/11/05	12	40.28	8	39.72	39.10	4	1,941	0.21%
2018/11/02	1	38.95	1	38.60	38.50	0	1,907	0.00%
2018/10/30	2	36.60	2	36.80	36.50	0	1,914	0.00%
2018/10/29	2	35.33	3	35.65	35.80	-1	1,976	-0.05%
2018/10/26	0	0.00	5	36.00	35.60	-5	2,004	-0.25%
2018/10/25	1	37.40	0	0.00	36.75	1	2,052	0.05%
2018/10/22	1	34.70	1	35.25	35.25	0	2,134	0.00%
2018/10/19	0	0.00	1	31.90	32.05	-1	2,195	-0.05%
2018/10/12	2	31.85	0	0.00	32.55	2	2,236	0.09%
2018/10/11	2	31.80	3	31.88	31.80	-1	2,244	-0.04%
2018/10/09	1	36.80	0	0.00	35.30	1	2,273	0.04%
2018/10/04	1	37.65	0	0.00	37.70	1	2,593	0.04%
2018/09/28	6	38.20	0	0.00	37.50	6	2,620	0.23%
2018/09/26	0	0.00	10	37.00	36.75	-10	2,561	-0.39%
2018/09/20	10	36.15	0	0.00	36.05	10	2,545	0.39%
2018/09/19	0	0.00	1	36.05	35.95	-1	2,543	-0.04%
2018/09/18	0	0.00	2	35.65	35.85	-2	2,541	-0.08%
2018/09/17	1	36.25	0	0.00	36.25	1	2,538	0.04%
2018/09/14	1	37.00	0	0.00	37.25	1	2,535	0.04%
2018/09/07	1	38.85	0	0.00	38.00	1	2,561	0.04%
2018/09/05	4	38.80	0	0.00	38.55	4	2,402	0.17%
2018/09/03	0	0.00	1	38.90	37.10	-1	2,365	-0.04%
2018/08/31	1	39.40	3	39.07	38.75	-2	2,353	-0.08%
2018/08/30	0	0.00	3	38.90	38.90	-3	2,315	-0.13%
2018/08/29	1	37.75	0	0.00	37.90	1	2,276	0.04%
2018/08/28	1	37.85	0	0.00	37.60	1	2,282	0.04%
2018/08/27	0	0.00	21	37.26	37.55	-21	2,271	-0.92%
2018/08/24	35	38.06	10	37.65	37.25	25	2,257	1.11%
2018/08/13	0	0.00	3	35.52	35.60	-3	2,215	-0.14%
2018/08/10	1	38.80	0	0.00	38.50	1	2,175	0.05%
2018/08/09	1	39.85	3	39.68	40.35	-2	2,099	-0.10%
2018/08/08	0	0.00	5	39.15	39.00	-5	2,022	-0.25%
2018/08/06	6	40.11	4	39.89	39.55	2	1,971	0.10%
2018/08/03	11	39.13	1	38.90	40.00	10	1,853	0.54%
2018/08/02	1	38.50	2	38.30	38.30	-1	1,718	-0.06%
2018/08/01	0	0.00	2	40.10	39.30	-2	1,676	-0.12%
2018/07/31	2	37.80	2	38.43	39.00	0	1,586	0.00%
2018/07/25	1	36.90	2	36.75	36.70	-1	1,245	-0.08%
2018/07/20	0	0.00	10	37.00	36.20	-10	1,218	-0.82%
2018/07/17	2	37.65	4	37.38	36.55	-2	1,197	-0.17%
2018/07/16	10	36.80	7	37.03	37.55	3	1,147	0.26%
2018/07/13	15	37.26	15	37.38	36.85	0	1,081	0.00%
2018/07/12	11	36.43	10	36.61	37.60	1	1,021	0.10%
2018/07/11	0	0.00	1	34.60	36.10	-1	790	-0.13%
2018/07/03	1	32.90	0	0.00	32.65	1	725	0.14%
2018/07/02	1	33.35	0	0.00	33.15	1	742	0.13%
2018/06/28	1	34.00	0	0.00	33.70	1	769	0.13%
2018/06/27	0.1	33.40	2	33.95	33.60	-1.9	773	-0.25%
2018/06/26	0	0.00	3	33.67	34.55	-3	774	-0.39%
2018/06/25	3	35.33	0	0.00	35.05	3	770	0.39%
2018/06/21	1	36.30	0	0.00	36.25	1	761	0.13%
2018/06/19	2	37.38	0	0.00	36.90	2	750	0.27%
2018/06/15	1	36.20	1	36.50	36.30	0	691	0.00%
2018/06/13	3	36.43	5	35.52	35.65	-2	623	-0.32%
2018/06/01	5	34.75	0	0.00	34.40	5	556	0.90%
2018/05/29	7	35.79	0	0.00	35.30	7	563	1.24%
2018/05/22	2	32.13	0	0.00	32.70	2	459	0.44%
2018/04/11	1	32.10	1	32.35	32.00	0	1,398	0.00%
2018/03/31	1	34.55	3	34.20	34.55	-2	1,401	-0.14%
2018/03/07	2	35.20	0	0.00	35.00	2	1,804	0.11%
2018/03/05	1	36.05	0	0.00	36.00	1	1,850	0.05%
2018/02/07	0	0.00	1	37.65	37.50	-1	2,697	-0.04%
2018/02/06	1	36.10	0	0.00	36.30	1	2,700	0.04%
2018/02/01	0	0.00	2	40.00	39.90	-2	2,693	-0.07%
2018/01/31	3	43.15	4	42.78	41.00	-1	2,677	-0.04%
2018/01/29	4	39.91	1	39.80	40.50	3	2,324	0.13%
2018/01/24	1	38.50	0	0.00	38.85	1	2,349	0.04%
2018/01/23	1	39.10	2	38.60	38.45	-1	2,371	-0.04%
2018/01/22	1	38.20	0	0.00	38.10	1	2,403	0.04%
2018/01/18	0	0.00	1	37.95	37.45	-1	2,693	-0.04%
2018/01/16	0	0.00	1	38.60	38.35	-1	3,054	-0.03%
2018/01/15	1	37.30	1	37.75	37.95	0	3,009	0.00%
2018/01/12	1	37.10	0	0.00	37.10	1	3,003	0.03%
2018/01/08	1	37.60	0	0.00	37.60	1	3,058	0.03%
2018/01/05	1	37.85	1	38.15	37.90	0	3,079	0.00%
2018/01/03	1	39.45	0	0.00	39.45	1	3,127	0.03%