晶宏 (3141)-永豐金-台中券商分點個股進出

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
96.8
漲跌
▼2.7
漲幅
-2.71%
成交量
3,675張
產業
上櫃半導體類股
552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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	8.5	98.09	7	97.03	96.80	1.5	935	0.16%
2024/09/26	3	98.13	5	99.76	99.50	-2	882	-0.23%
2024/09/25	3	93.77	4	94.28	97.00	-1	724	-0.14%
2024/09/24	4	87.40	12	89.66	89.50	-8	636	-1.26%
2024/09/23	20	82.20	21	82.20	82.20	-1	566	-0.18%
2024/09/20	0	0.00	1	75.60	74.80	-1	552	-0.18%
2024/09/19	1	74.00	0	0.00	74.10	1	560	0.18%
2024/09/16	1	73.00	0	0.00	73.40	1	568	0.18%
2024/09/09	0	0.00	1	71.20	71.20	-1	626	-0.16%
2024/08/28	0	0.00	1	81.30	81.10	-1	811	-0.12%
2024/08/21	1	80.00	0	0.00	80.00	1	876	0.11%
2024/08/09	0	0.00	3	74.57	73.90	-3	1,018	-0.29%
2024/08/06	2	68.40	1	68.50	71.50	1	1,119	0.09%
2024/08/05	1	76.00	0	0.00	76.00	1	1,096	0.09%
2024/07/18	1	99.40	1	102.50	96.60	0	1,242	0.00%
2024/07/17	0	0.00	1	99.10	98.90	-1	1,228	-0.08%
2024/07/10	1	97.30	0	0.00	96.40	1	1,290	0.08%
2024/07/05	1	99.60	0	0.00	99.40	1	1,303	0.08%
2024/07/04	1	100.50	2	100.50	100.00	-1	1,299	-0.08%
2024/07/03	4	104.38	3	103.00	102.50	1	1,278	0.08%
2024/06/19	0	0.00	2	96.30	94.90	-2	1,214	-0.16%
2024/06/17	1	96.70	1	97.50	97.50	0	1,210	0.00%
2024/06/14	3	99.10	0	0.00	98.30	3	1,197	0.25%
2024/06/13	0	0.00	4	99.90	100.50	-4	1,193	-0.34%
2024/06/12	2	99.20	2	98.90	98.80	0	1,190	0.00%
2024/06/11	3	99.70	3	101.33	98.80	0	1,184	0.00%
2024/06/06	2	100.25	7	101.67	99.10	-5	1,161	-0.43%
2024/06/05	11	104.86	5	104.00	104.50	6	1,135	0.53%
2024/06/04	4	99.90	14	99.11	99.40	-10	1,083	-0.92%
2024/06/03	2	99.90	2	99.60	99.60	0	1,079	0.00%
2024/05/31	0	0.00	1	98.50	97.40	-1	1,069	-0.09%
2024/05/30	16	98.47	2	99.65	97.70	14	1,064	1.32%
2024/05/29	1	98.20	16	97.74	97.60	-15	1,046	-1.43%
2024/05/28	1	99.40	1	100.00	99.00	0	1,028	0.00%
2024/05/27	13	101.38	1	101.00	100.00	12	1,022	1.17%
2024/05/24	1	101.00	2.4	101.13	100.50	-1.4	1,004	-0.14%
2024/05/23	0.4	98.10	1	97.60	98.10	-0.6	981	-0.06%
2024/05/22	2	99.40	3	100.33	99.00	-1	965	-0.10%
2024/05/21	1	99.20	1	100.50	99.40	0	944	0.00%
2024/05/20	2	98.00	3	99.20	99.00	-1	929	-0.11%
2024/05/17	7	98.69	7	99.64	99.50	0	920	0.00%
2024/05/16	0	0.00	2	96.90	97.10	-2	873	-0.23%
2024/05/15	1	97.20	0	0.00	95.60	1	865	0.12%
2024/05/14	0	0.00	3	96.60	95.30	-3	854	-0.35%
2024/05/13	5	96.98	2	96.80	96.00	3	843	0.36%
2024/05/10	4	95.25	2	96.10	95.90	2	805	0.25%
2024/05/09	1	92.60	0	0.00	92.00	1	756	0.13%
2024/05/08	1	90.00	1	92.00	91.60	0	747	0.00%
2024/05/07	3	92.80	5	94.04	92.20	-2	727	-0.27%
2024/05/06	0	0.00	2	90.80	89.20	-2	652	-0.31%
2024/05/03	2	86.35	1	86.60	86.20	1	653	0.15%
2024/04/29	1	83.60	1	84.40	84.60	0	637	0.00%
2024/04/25	1	85.50	0	0.00	85.20	1	627	0.16%
2024/04/18	0	0.00	5	81.00	81.40	-5	580	-0.86%
2024/04/17	0	0.00	1	82.80	82.80	-1	571	-0.17%
2024/04/16	2	82.65	4	82.40	82.20	-2	559	-0.36%
2024/04/15	1	81.10	0	0.00	80.20	1	530	0.19%
2024/04/12	0	0.00	2	81.50	82.50	-2	526	-0.38%
2024/04/11	1	78.30	0	0.00	78.20	1	513	0.19%
2024/04/10	0	0.00	1	79.90	79.50	-1	514	-0.19%
2024/04/02	0	0.00	1	77.90	78.50	-1	525	-0.19%
2024/03/29	0	0.00	3	78.27	77.90	-3	560	-0.54%
2024/03/28	0	0.00	1	78.00	78.00	-1	660	-0.15%
2024/03/27	1	78.30	0	0.00	78.30	1	711	0.14%
2024/03/25	1	78.00	0	0.00	78.00	1	700	0.14%
2024/03/22	1	77.60	1	78.90	78.90	0	698	0.00%
2024/03/19	0	0.00	0	77.50	76.60	0	709	0.00%
2024/03/14	0	0.00	3	78.90	79.50	-3	719	-0.42%
2024/03/12	0	82.20	2	82.50	82.20	-2	735	-0.27%
2024/03/11	3	81.33	0	0.00	81.30	3	762	0.39%
2024/03/08	5	82.94	0	0.00	82.60	5	764	0.65%
2024/03/07	0	0.00	1	86.00	85.80	-1	769	-0.13%
2024/03/06	0	0.00	10	87.90	87.80	-10	777	-1.29%
2024/03/04	0	90.00	0	0.00	89.70	0	813	0.00%
2024/02/29	0	89.13	0	0.00	90.80	0	821	0.00%
2024/02/27	0	0.00	1	89.60	88.10	-1	839	-0.12%
2024/02/26	1	88.50	0	0.00	88.70	1	918	0.11%
2024/02/23	1	90.60	0	0.00	89.70	1	933	0.11%
2024/02/21	1	91.90	1	92.30	92.00	0	952	0.00%
2024/02/20	0	90.60	1	92.20	92.20	-1	974	-0.10%
2024/02/19	1	90.80	0	0.00	90.60	1	980	0.10%
2024/02/16	0	0.00	2	90.90	91.30	-2	1,002	-0.20%
2024/02/15	1	88.60	0	0.00	88.30	1	1,026	0.10%
2024/02/05	1.1	89.76	1	89.30	88.90	0.1	1,028	0.00%
2024/02/02	1	90.20	3	91.17	90.10	-2	1,048	-0.19%
2024/02/01	2	90.75	0	0.00	90.70	2	1,077	0.19%
2024/01/31	1	92.80	0	0.00	91.40	1	1,086	0.09%
2024/01/30	1	91.60	0	0.00	90.90	1	1,086	0.09%
2024/01/29	2	92.25	1	92.10	92.40	1	1,093	0.09%
2024/01/26	0	0.00	1	93.90	91.90	-1	1,093	-0.09%
2024/01/22	0	0.00	1	91.60	91.80	-1	1,088	-0.09%
2024/01/19	1	90.60	2	92.00	90.50	-1	1,088	-0.09%
2024/01/18	1	90.70	0	0.00	90.40	1	1,087	0.09%
2024/01/17	1	90.70	0	0.00	90.30	1	1,093	0.09%
2024/01/16	1	92.70	0	0.00	92.50	1	1,088	0.09%
2024/01/12	1	94.10	0	0.00	93.00	1	1,081	0.09%
2024/01/11	0	0.00	1	94.60	94.50	-1	1,075	-0.09%
2024/01/10	1	93.70	1	94.00	94.00	0	1,077	0.00%
2024/01/09	2	94.10	0	0.00	94.30	2	1,073	0.19%
2024/01/02	1	99.20	0	0.00	99.00	1	1,063	0.09%
2023/12/29	2	99.50	4	99.60	100.00	-2	1,064	-0.19%
2023/12/28	1	100.50	1	101.00	100.50	0	1,059	0.00%
2023/12/27	1	104.00	0	0.00	103.00	1	1,057	0.09%
2023/12/26	8	103.94	8	102.50	102.50	0	1,035	0.00%
2023/12/25	15	105.70	14	102.93	102.50	1	1,018	0.10%
2023/12/22	2	98.75	5	100.82	101.50	-3	919	-0.33%
2023/12/19	0	0.00	1	96.20	96.50	-1	870	-0.11%
2023/12/15	1	97.90	0	0.00	96.90	1	871	0.11%
2023/12/14	1	98.80	2	100.10	98.20	-1	868	-0.12%
2023/12/13	1	96.60	0	0.00	96.40	1	847	0.12%
2023/12/12	4	98.43	2	100.00	96.80	2	847	0.24%
2023/12/11	2	98.80	0	0.00	98.60	2	841	0.24%
2023/12/07	3	102.50	0	0.00	100.50	3	811	0.37%
2023/12/06	1	100.50	3	102.50	104.00	-2	800	-0.25%
2023/12/05	2	102.50	1	102.00	100.50	1	774	0.13%
2023/12/04	0	0.00	1	103.00	103.00	-1	764	-0.13%
2023/11/30	2	102.00	4	102.75	101.50	-2	744	-0.27%
2023/11/28	0	0.00	3	98.90	98.60	-3	709	-0.42%
2023/11/27	0	0.00	1	98.30	97.30	-1	712	-0.14%
2023/11/24	5	96.80	6	96.58	96.70	-1	713	-0.14%
2023/11/22	2	100.50	0	0.00	100.00	2	607	0.33%
2023/11/21	0	0.00	2	101.00	98.50	-2	589	-0.34%
2023/11/20	1	101.50	1	100.00	99.80	0	589	0.00%
2023/11/17	2	98.70	1	98.40	99.20	1	579	0.17%
2023/11/16	10	99.98	11	99.25	99.00	-1	555	-0.18%
2023/11/15	9	99.44	9	99.86	99.60	0	542	0.00%
2023/11/14	1	99.30	6	100.00	98.60	-5	525	-0.95%
2023/11/13	0	0.00	2	97.30	96.80	-2	504	-0.40%
2023/11/10	1	97.50	0.1	96.60	96.40	0.9	506	0.18%
2023/11/09	3	96.93	4	96.40	97.80	-1	489	-0.20%
2023/11/08	2	92.80	1	94.90	94.70	1	469	0.21%
2023/11/06	0	0.00	1	92.90	93.20	-1	490	-0.20%
2023/11/02	3	92.20	0	0.00	91.50	3	504	0.59%
2023/11/01	0	90.80	1	91.60	91.50	-1	513	-0.19%
2023/10/27	0	0.00	0.2	87.90	85.70	-0.2	525	-0.04%
2023/10/26	0	0.00	0.1	88.40	87.30	-0.1	553	-0.02%
2023/10/25	0	0.00	1	90.50	90.30	-1	568	-0.18%
2023/10/24	0	0.00	2	86.50	87.30	-2	583	-0.34%
2023/10/19	0	0.00	0.3	88.30	88.80	-0.3	669	-0.04%
2023/10/17	0	0.00	0	89.60	89.10	0	882	0.00%
2023/10/16	1	89.50	0	0.00	88.30	1	988	0.10%
2023/10/13	0	0.00	1	90.70	90.40	-1	1,015	-0.10%
2023/10/12	0	0.00	1	89.10	89.70	-1	1,034	-0.10%
2023/10/11	2	88.75	0	0.00	87.10	2	1,046	0.19%
2023/10/06	1	90.60	0	0.00	90.70	1	1,059	0.09%
2023/10/03	0	0.00	2	92.25	90.90	-2	1,200	-0.17%
2023/10/02	2	89.70	0	0.00	89.50	2	1,209	0.17%
2023/09/21	0	0.00	1	89.10	89.00	-1	1,305	-0.08%
2023/09/20	0.3	92.50	0	0.00	91.00	0.3	1,309	0.02%
2023/09/18	1	95.70	0.1	96.00	94.60	0.9	1,357	0.07%
2023/09/12	0	0.00	2	92.35	93.00	-2	1,385	-0.14%
2023/09/06	0.1	93.70	0	0.00	93.60	0.1	1,580	0.01%
2023/09/05	1	96.50	3	94.93	94.80	-2	1,599	-0.13%
2023/09/04	2	92.35	0	0.00	93.50	2	1,605	0.12%
2023/09/01	1	91.80	0	0.00	91.80	1	1,613	0.06%
2023/08/31	1	91.20	1	91.20	91.00	0	1,643	0.00%
2023/08/30	0	0.00	1	90.30	89.80	-1	1,648	-0.06%
2023/08/24	0	0.00	1	89.30	89.10	-1	1,685	-0.06%
2023/08/22	0	0.00	0.5	87.18	87.00	-0.5	1,705	-0.03%
2023/08/17	0.1	89.70	0	0.00	90.80	0.1	1,773	0.00%
2023/08/15	1	85.80	1	85.50	86.90	0	1,770	0.00%
2023/08/11	1	89.60	0	0.00	87.00	1	1,795	0.06%
2023/08/10	2	90.90	0	0.00	88.50	2	1,791	0.11%
2023/08/09	5	95.50	3	94.30	94.30	2	1,787	0.11%
2023/08/08	2	97.00	0	0.00	96.00	2	1,783	0.11%
2023/08/02	0.1	101.50	0	0.00	101.50	0.1	1,798	0.00%
2023/07/31	1	102.50	0	0.00	103.00	1	1,825	0.05%
2023/07/28	1	106.00	1	106.50	106.00	0	1,845	0.00%
2023/07/27	0	0.00	2	106.00	105.50	-2	1,896	-0.11%
2023/07/26	0.1	101.50	0	0.00	102.00	0.1	1,995	0.00%
2023/07/24	4.1	103.75	0	0.00	101.50	4.1	1,997	0.20%
2023/07/21	4.4	108.36	1	110.00	107.50	3.4	1,970	0.17%
2023/07/20	8	111.94	10.1	111.98	111.50	-2.1	1,948	-0.11%
2023/07/19	7.1	109.08	8	110.13	106.00	-0.9	1,806	-0.05%
2023/07/18	1	106.00	2	103.00	105.00	-1	1,720	-0.06%
2023/07/14	2	105.25	0	0.00	105.00	2	1,715	0.12%
2023/07/13	1	105.00	0	0.00	104.00	1	1,717	0.06%
2023/07/12	2	103.25	0	0.00	103.50	2	1,711	0.12%
2023/07/11	11	106.77	7	106.64	106.50	4	1,731	0.23%
2023/07/10	3	105.00	4	105.00	105.00	-1	1,746	-0.06%
2023/07/04	0	103.25	0	0.00	101.50	0	1,730	0.00%
2023/07/03	1	102.00	0	0.00	102.00	1	1,723	0.06%
2023/06/29	1	99.10	1	100.00	98.30	0	1,731	0.00%
2023/06/20	1	103.00	0	0.00	102.00	1	1,788	0.06%
2023/06/15	3	105.33	1	105.00	106.00	2	1,900	0.11%
2023/06/14	0	0.00	8.5	106.50	107.00	-8.5	1,908	-0.45%
2023/06/13	12.5	105.84	5	105.00	105.50	7.5	1,896	0.40%
2023/06/08	0	0.00	3	97.70	96.70	-3	1,838	-0.16%
2023/06/06	3	96.20	3	97.20	96.10	0	1,909	0.00%
2023/06/02	0	0.00	3	100.50	99.00	-3	1,936	-0.15%
2023/06/01	3	98.70	0	0.00	98.70	3	2,047	0.15%
2023/05/30	0	0.00	0	99.50	99.60	0	2,384	0.00%
2023/05/29	1	101.50	1	102.00	101.50	0	2,407	0.00%
2023/05/26	1	101.00	1	101.50	101.00	0	2,462	0.00%
2023/05/25	1	99.30	0	0.00	99.00	1	2,495	0.04%
2023/05/24	3	100.50	0	0.00	100.50	3	2,562	0.12%
2023/05/23	0	0.00	4	102.75	103.00	-4	2,691	-0.15%
2023/05/19	2	99.60	0	0.00	98.10	2	2,886	0.07%
2023/05/18	2	101.25	1	103.00	99.40	1	3,098	0.03%
2023/05/17	5	99.06	4	99.45	99.90	1	3,121	0.03%
2023/05/16	0	0.00	3	97.20	97.10	-3	3,162	-0.09%
2023/05/15	3	95.93	0	0.00	96.10	3	3,191	0.09%
2023/05/10	5	98.80	0	0.00	98.70	5	3,381	0.15%
2023/05/09	1	99.50	1	98.30	98.20	0	3,448	0.00%
2023/05/05	6	102.25	4	102.88	102.50	2	3,743	0.05%
2023/05/04	27	105.24	24	105.00	104.50	3	3,934	0.08%
2023/05/03	9	110.44	11	109.05	107.50	-2	4,001	-0.05%
2023/05/02	4	107.13	6	108.08	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	5	104.00	104.00	-5	3,959	-0.13%
2023/04/27	1	93.10	3	94.70	94.90	-2	3,956	-0.05%
2023/04/26	0	0.00	1	95.90	96.60	-1	3,958	-0.03%
2023/04/25	7	97.43	1	95.70	95.00	6	3,977	0.15%
2023/04/21	2	101.75	2	102.00	102.00	0	4,081	0.00%
2023/04/20	2	102.75	0	0.00	102.50	2	4,309	0.05%
2023/04/19	3	107.17	1	108.00	106.50	2	4,461	0.04%
2023/04/18	3	108.33	1	109.50	107.00	2	4,633	0.04%
2023/04/17	0	0.00	2	108.00	109.50	-2	4,636	-0.04%
2023/04/14	6	110.50	2	111.50	108.00	4	4,632	0.09%
2023/04/13	2	111.00	3	113.00	109.00	-1	4,620	-0.02%
2023/04/11	11	110.86	12	109.00	109.00	-1	4,550	-0.02%
2023/04/06	0	0.00	3	103.00	104.00	-3	4,502	-0.07%
2023/03/30	3	106.17	2	108.25	105.00	1	4,493	0.02%
2023/03/29	1	107.00	0	0.00	105.00	1	4,474	0.02%
2023/03/28	4.1	105.38	4	105.00	105.50	0.1	4,488	0.00%
2023/03/27	7	109.71	3	109.00	108.50	4	4,468	0.09%
2023/03/24	3	111.67	3	112.00	111.50	0	4,458	0.00%
2023/03/23	4	110.25	5	109.90	110.00	-1	4,447	-0.02%
2023/03/22	4	111.50	4	112.75	110.00	0	4,459	0.00%
2023/03/21	1	109.50	6	109.17	112.00	-5	4,412	-0.11%
2023/03/20	4	106.25	0	0.00	105.00	4	4,357	0.09%
2023/03/17	3	105.00	1	106.47	104.50	2	4,363	0.05%
2023/03/16	1	104.50	0	0.00	104.00	1	4,356	0.02%
2023/03/14	1	112.00	1	111.50	108.50	0	4,391	0.00%
2023/03/13	9	109.83	2	111.50	110.50	7	4,414	0.16%
2023/03/10	4.1	111.29	5.3	113.60	114.00	-1.2	4,473	-0.03%
2023/03/09	5	118.40	9	118.67	116.50	-4	4,517	-0.09%
2023/03/07	4	118.63	3	118.50	117.50	1	4,518	0.02%
2023/03/06	8	119.00	5	119.10	118.50	3	4,509	0.07%
2023/03/03	19.3	117.01	30.1	117.93	119.50	-10.8	4,473	-0.24%
2023/03/02	6	114.33	5	111.50	111.00	1	4,264	0.02%
2023/03/01	0	0.00	3	112.00	112.00	-3	4,229	-0.07%
2023/02/24	4	109.74	31	109.00	108.00	-27	4,267	-0.63%
2023/02/23	3	112.33	3.5	112.50	113.00	-0.5	4,232	-0.01%
2023/02/22	9	111.33	2.2	110.82	110.50	6.8	4,310	0.16%
2023/02/21	12.2	116.03	10	117.05	115.00	2.2	4,389	0.05%
2023/02/20	6	113.67	1	115.00	113.50	5	4,343	0.12%
2023/02/17	4.1	110.98	4.2	111.92	113.00	-0.1	4,303	0.00%
2023/02/16	11.2	110.10	9	110.00	110.50	2.2	4,227	0.05%
2023/02/15	1	103.00	1.3	102.38	103.00	-0.3	4,119	-0.01%
2023/02/14	1	104.00	2.2	102.64	102.00	-1.2	4,194	-0.03%
2023/02/13	3	101.83	2	101.25	100.50	1	4,353	0.02%
2023/02/10	1	101.50	6	101.00	101.00	-5	4,460	-0.11%
2023/02/09	6	108.50	17	106.97	106.00	-11	4,453	-0.25%
2023/02/08	12	105.96	7	105.64	105.50	5	4,456	0.11%
2023/02/07	15	105.23	17	104.85	105.00	-2	4,452	-0.04%
2023/02/06	26.1	104.66	8	104.00	102.50	18.1	4,448	0.41%
2023/02/03	18.1	105.45	9	105.06	104.50	9.1	4,397	0.21%
2023/02/02	23	99.90	39	102.44	105.00	-16	4,184	-0.38%
2023/02/01	16	95.98	5	95.82	95.50	11	3,998	0.28%
2023/01/31	4.5	94.92	10	94.73	96.30	-5.5	3,953	-0.14%
2023/01/16	0	0.00	1	88.40	88.40	-1	3,923	-0.03%
2023/01/12	13	91.19	4	90.75	89.60	9	3,947	0.23%
2023/01/11	1	93.40	2.1	93.70	93.30	-1.1	3,924	-0.03%
2023/01/10	12.1	92.34	13	93.02	93.40	-0.9	3,892	-0.02%
2023/01/09	8	90.43	3	90.10	89.50	5	3,727	0.13%
2023/01/06	25	85.86	27	86.73	88.60	-2	3,600	-0.06%
2023/01/05	1	81.50	0	0.00	80.80	1	3,477	0.03%
2023/01/03	2	78.15	2	80.20	79.60	0	3,595	0.00%
2022/12/27	0	0.00	0	81.60	80.80	0	3,825	0.00%
2022/12/26	15	79.70	0	0.00	79.30	15	3,864	0.39%
2022/12/23	1	80.00	1	80.20	79.90	0	3,919	0.00%
2022/12/21	1	80.50	1	80.30	78.60	0	4,022	0.00%
2022/12/20	0	0.00	1	85.00	79.70	-1	4,087	-0.02%
2022/12/16	1	86.60	0	0.00	86.20	1	4,207	0.02%
2022/12/14	1	86.44	1	88.10	88.40	0	4,230	0.00%
2022/12/13	0	0.00	2	85.70	84.90	-2	4,248	-0.05%
2022/12/09	1	88.00	0	0.00	87.60	1	4,276	0.02%
2022/12/08	1	86.80	1	86.80	87.30	0	4,297	0.00%
2022/12/07	4	88.63	14	88.28	86.10	-10	4,339	-0.23%
2022/12/06	8	92.40	21	91.56	89.80	-13	4,352	-0.30%
2022/12/05	25	95.78	0	0.00	95.10	25	4,360	0.57%
2022/12/02	1	95.90	2	95.60	94.60	-1	4,384	-0.02%
2022/12/01	3	94.30	2	94.20	93.30	1	4,410	0.02%
2022/11/30	0	0.00	1	92.10	92.30	-1	4,452	-0.02%
2022/11/29	4	90.88	3	90.40	90.10	1	4,488	0.02%
2022/11/28	2	91.55	1	91.90	91.50	1	4,557	0.02%
2022/11/25	3	92.47	4	92.60	91.90	-1	4,595	-0.02%
2022/11/24	0	0.00	3	90.77	91.40	-3	4,603	-0.07%
2022/11/23	0	0.00	5	89.70	89.10	-5	4,570	-0.11%
2022/11/22	3	89.60	0	0.00	88.90	3	4,604	0.07%
2022/11/21	12	89.22	5	89.82	88.80	7	4,610	0.15%
2022/11/18	2	90.45	3	91.03	90.00	-1	4,713	-0.02%
2022/11/17	7	92.57	5	92.70	92.00	2	4,669	0.04%
2022/11/16	1	90.40	2	88.95	90.30	-1	4,641	-0.02%
2022/11/15	3	87.87	6	87.50	88.00	-3	4,765	-0.06%
2022/11/14	2	87.80	0	0.00	87.70	2	5,278	0.04%
2022/11/11	3	87.13	3	88.53	87.00	0	5,577	0.00%
2022/11/10	13	88.35	11	87.91	87.00	2	5,553	0.04%
2022/11/09	10	87.96	9	88.92	89.80	1	5,557	0.02%
2022/11/08	16	86.83	6	86.42	83.80	10	5,486	0.18%
2022/11/07	10	82.46	10	79.93	82.20	0	5,470	0.00%
2022/11/04	3	78.93	1	79.50	79.30	2	5,454	0.04%
2022/11/03	5	83.16	6	81.85	83.10	-1	5,415	-0.02%
2022/11/02	2	81.90	3	82.60	81.70	-1	5,434	-0.02%
2022/10/31	0	0.00	3	76.87	77.50	-3	5,530	-0.05%
2022/10/27	5	78.40	2	76.50	78.80	3	5,736	0.05%
2022/10/17	5	80.00	5	80.40	81.50	0	6,078	0.00%
2022/10/14	0	0.00	1	76.60	78.50	-1	6,127	-0.02%
2022/10/13	4	77.78	10	75.90	72.90	-6	6,167	-0.10%
2022/10/12	1	78.60	0	0.00	77.00	1	6,154	0.02%
2022/10/07	2	90.40	3	88.77	87.60	-1	6,231	-0.02%
2022/10/06	2	88.40	12	85.94	89.90	-10	6,277	-0.16%
2022/10/05	5	93.70	5	93.18	90.50	0	6,227	0.00%
2022/10/04	3	91.33	8	92.23	91.20	-5	6,224	-0.08%
2022/10/03	8	89.74	1	88.70	90.00	7	6,259	0.11%
2022/09/30	2	82.00	4	84.45	88.20	-2	6,320	-0.03%
2022/09/29	10	89.50	10	86.00	86.00	0	6,368	0.00%
2022/09/27	0	0.00	0.1	89.90	93.30	-0.1	6,397	0.00%
2022/09/26	1	92.50	3	97.67	91.40	-2	6,359	-0.03%
2022/09/23	2	103.50	0	0.00	101.50	2	6,376	0.03%
2022/09/22	1	106.50	4	108.38	108.00	-3	6,413	-0.05%
2022/09/21	1	108.50	1	108.00	108.00	0	6,444	0.00%
2022/09/20	4	109.38	7	109.21	109.50	-3	6,477	-0.05%
2022/09/19	1	107.50	1	106.00	106.00	0	6,502	0.00%
2022/09/16	1	108.00	1	107.00	107.00	0	6,552	0.00%
2022/09/15	3	112.00	3	111.50	109.50	0	6,619	0.00%
2022/09/14	4	109.00	14	105.75	113.00	-10	6,642	-0.15%
2022/09/13	8	111.06	8	113.25	110.00	0	6,639	0.00%
2022/09/12	10	113.20	7	115.00	112.00	3	6,693	0.04%
2022/09/08	7	112.43	18.1	112.89	113.00	-11.1	6,691	-0.17%
2022/09/07	6	108.50	15	109.30	110.00	-9	6,690	-0.13%
2022/09/06	7	118.86	3	116.83	114.00	4	6,643	0.06%
2022/09/05	5	127.30	0	0.00	126.50	5	6,632	0.08%
2022/09/02	4	131.63	9.1	130.66	130.50	-5.1	6,630	-0.08%
2022/09/01	3	127.83	1	131.50	127.00	2	6,570	0.03%
2022/08/31	13	129.50	6	130.08	132.50	7	6,536	0.11%
2022/08/30	6	126.83	6	126.58	126.50	0	6,515	0.00%
2022/08/29	8	124.50	6	125.08	126.00	2	6,545	0.03%
2022/08/26	3	129.83	2	130.00	130.00	1	6,551	0.02%
2022/08/25	42	131.25	45	130.01	130.00	-3	6,565	-0.05%
2022/08/24	4	128.50	3	129.33	125.50	1	6,568	0.02%
2022/08/23	18	127.61	14	128.57	128.50	4	6,608	0.06%
2022/08/22	29	135.55	21.3	135.87	132.00	7.7	6,710	0.11%
2022/08/19	30	144.95	23.2	144.00	139.00	6.8	6,722	0.10%
2022/08/18	18	132.86	28	131.93	138.50	-10	6,325	-0.16%
2022/08/17	37	126.08	37	126.82	126.00	0	6,320	0.00%
2022/08/16	10.5	124.45	9	125.17	124.50	1.5	6,369	0.02%
2022/08/15	11	123.50	8	122.00	124.00	3	6,398	0.05%
2022/08/12	4	114.13	10	114.95	117.50	-6	6,581	-0.09%
2022/08/11	2	111.50	1	111.50	109.50	1	6,634	0.02%
2022/08/10	5	110.40	5	110.10	109.50	0	6,888	0.00%
2022/08/09	7	111.79	6	112.00	113.00	1	7,051	0.01%
2022/08/08	2	109.75	3	111.67	115.00	-1	7,097	-0.01%
2022/08/05	6	114.08	4	113.25	113.00	2	7,111	0.03%
2022/08/04	15	111.40	26.3	110.15	113.00	-11.3	7,201	-0.16%
2022/08/03	5	121.40	0.2	118.50	117.00	4.8	7,505	0.06%
2022/08/02	5	124.20	2	126.00	126.00	3	7,568	0.04%
2022/08/01	4	124.25	8	126.88	127.50	-4	7,579	-0.05%
2022/07/29	10	124.20	9.5	126.06	124.50	0.5	7,605	0.01%
2022/07/28	7	127.50	4.2	127.17	125.00	2.8	7,722	0.04%
2022/07/27	1	128.00	1.1	126.50	128.00	-0.1	7,720	0.00%
2022/07/26	5	127.40	2.2	127.64	128.00	2.8	7,765	0.04%
2022/07/25	3	131.83	3.2	131.16	132.00	-0.2	7,825	0.00%
2022/07/22	3	132.33	2	132.75	135.00	1	7,858	0.01%
2022/07/21	12	129.96	10.3	129.37	131.50	1.7	7,850	0.02%
2022/07/20	24	124.85	23	125.17	123.50	1	7,768	0.01%
2022/07/19	11	121.05	12	120.63	120.00	-1	7,765	-0.01%
2022/07/18	2	120.75	2	120.75	120.50	0	7,815	0.00%
2022/07/15	24	120.06	22	119.73	120.50	2	7,774	0.03%
2022/07/14	1	116.50	3	112.67	116.00	-2	7,705	-0.03%
2022/07/13	31	109.44	31.3	110.32	109.00	-0.3	7,669	0.00%
2022/07/12	2.3	107.89	3	109.00	106.00	-0.7	7,685	-0.01%
2022/07/11	3	112.67	4	113.50	113.50	-1	7,697	-0.01%
2022/07/08	7	114.86	5	116.00	115.50	2	7,672	0.03%
2022/07/07	7	112.86	5	112.60	111.50	2	7,631	0.03%
2022/07/06	0	0.00	15	113.23	108.00	-15	7,596	-0.20%
2022/07/05	6	126.58	8	119.06	118.00	-2	7,600	-0.03%
2022/07/01	24	129.27	16	128.53	123.50	8	7,623	0.10%
2022/06/30	1	142.50	4	138.63	135.50	-3	7,573	-0.04%
2022/06/29	3	144.50	4	141.25	146.00	-1	7,543	-0.01%
2022/06/28	3	142.17	2	144.50	142.50	1	7,576	0.01%
2022/06/27	4	145.50	6	144.83	146.00	-2	7,637	-0.03%
2022/06/24	2	139.00	1	137.00	137.00	1	7,733	0.01%
2022/06/23	4	135.63	64	133.64	134.50	-60	7,808	-0.77%
2022/06/22	0	0.00	2	138.50	134.50	-2	7,990	-0.03%
2022/06/21	5	142.30	6	141.75	144.50	-1	8,268	-0.01%
2022/06/20	8	147.56	6	141.08	140.00	2	8,453	0.02%
2022/06/17	1	146.50	2	147.50	153.00	-1	8,431	-0.01%
2022/06/16	4	158.50	10	153.50	150.50	-6	8,501	-0.07%
2022/06/15	4	159.50	3	158.83	156.50	1	8,745	0.01%
2022/06/14	10	158.00	7	159.86	160.00	3	8,791	0.03%
2022/06/13	10	165.40	2	165.25	162.50	8	8,771	0.09%
2022/06/10	3	169.83	2	171.25	172.00	1	8,855	0.01%
2022/06/09	2	170.50	5	171.50	172.50	-3	8,858	-0.03%
2022/06/08	5	171.50	1	173.50	171.50	4	8,880	0.05%
2022/06/07	4	170.25	7	170.57	173.50	-3	8,855	-0.03%
2022/06/06	9	170.61	10	173.85	169.50	-1	8,830	-0.01%
2022/06/02	20.1	175.26	9	176.94	173.00	11.1	8,881	0.12%
2022/06/01	11	179.32	13	179.77	178.50	-2	8,867	-0.02%
2022/05/31	10	177.65	9	178.17	176.00	1	8,901	0.01%
2022/05/30	15	179.20	11	180.59	177.00	4	8,856	0.05%
2022/05/27	8	174.94	9	175.50	177.00	-1	8,702	-0.01%
2022/05/26	6	169.33	5.1	171.21	168.50	0.9	8,518	0.01%
2022/05/25	21	170.05	28.1	167.22	170.00	-7.1	8,405	-0.08%
2022/05/24	10	162.35	8.4	163.12	160.00	1.6	8,156	0.02%
2022/05/23	15	167.03	15	166.80	163.50	0	8,088	0.00%
2022/05/20	23	170.28	21.1	169.94	169.00	1.9	8,008	0.02%
2022/05/19	7	165.79	11	163.77	166.50	-4	7,751	-0.05%
2022/05/18	56	168.63	51	167.29	168.00	5	7,625	0.07%
2022/05/17	4	162.10	13.4	161.31	168.50	-9.4	7,429	-0.13%
2022/05/16	2	157.76	1	160.50	153.50	1	7,359	0.01%
2022/05/13	19	155.95	19	154.92	155.50	0	7,322	0.00%
2022/05/12	11	153.45	2	156.25	151.00	9	7,353	0.12%
2022/05/11	45.2	156.12	41	156.00	157.00	4.2	7,302	0.06%
2022/05/10	2	144.72	4	147.38	151.50	-2	7,123	-0.03%
2022/05/09	2.4	142.88	6	142.50	138.00	-3.6	7,080	-0.05%
2022/05/06	1	145.50	1	145.50	147.00	0	7,092	0.00%
2022/05/05	2	151.00	3	151.33	151.50	-1	7,074	-0.01%
2022/05/04	5	141.40	5	142.10	143.00	0	6,987	0.00%
2022/05/03	1	142.50	3	136.83	143.00	-2	7,039	-0.03%
2022/04/29	12	137.17	10	134.75	132.00	2	7,116	0.03%
2022/04/28	22	126.09	22	129.77	130.50	0	7,141	0.00%
2022/04/27	5	123.20	25	123.82	132.50	-20	7,184	-0.28%
2022/04/26	3	134.67	2	133.75	132.00	1	7,250	0.01%
2022/04/25	6	133.75	12	134.46	133.00	-6	7,405	-0.08%
2022/04/22	17	143.32	11	142.27	140.50	6	7,538	0.08%
2022/04/21	6	153.50	10	151.20	151.50	-4	7,636	-0.05%
2022/04/20	7	150.50	9	152.00	150.50	-2	7,868	-0.03%
2022/04/19	11	150.77	6	153.33	148.50	5	7,994	0.06%
2022/04/18	0	0.00	2	152.00	151.50	-2	8,200	-0.02%
2022/04/15	22	154.93	20	153.60	154.50	2	8,436	0.02%
2022/04/14	26	164.12	26	165.04	165.50	0	8,440	0.00%
2022/04/13	4	158.50	4	161.25	163.00	0	8,457	0.00%
2022/04/12	3	158.67	3	159.33	161.00	0	8,545	0.00%
2022/04/11	3	168.83	1	159.00	159.00	2	8,611	0.02%
2022/04/08	7	173.50	7	172.36	173.00	0	8,645	0.00%
2022/04/07	6	174.17	5	174.10	169.00	1	8,653	0.01%
2022/04/06	4	177.25	4	177.75	177.00	0	8,688	0.00%
2022/04/01	3	180.83	2	182.00	183.00	1	8,726	0.01%
2022/03/31	4	186.88	7	186.14	185.50	-3	8,824	-0.03%
2022/03/30	4	190.50	4	191.50	185.00	0	8,982	0.00%
2022/03/29	7	190.64	13	190.77	187.50	-6	8,935	-0.07%
2022/03/28	6	182.83	17	183.59	187.00	-11	8,847	-0.12%
2022/03/25	41	191.15	25.1	191.13	187.00	15.9	8,859	0.18%
2022/03/24	30	191.75	36	189.99	191.50	-6	8,871	-0.07%
2022/03/23	21	186.14	13	187.92	185.00	8	8,770	0.09%
2022/03/22	2	172.00	2	175.00	176.00	0	8,808	0.00%
2022/03/21	5	173.10	6	173.33	173.50	-1	8,875	-0.01%
2022/03/18	3.1	170.26	2	170.75	172.50	1.1	8,872	0.01%
2022/03/17	0	0.00	5	159.70	164.00	-5	8,750	-0.06%
2022/03/16	2	153.00	4	150.88	149.50	-2	8,824	-0.02%
2022/03/15	5	156.20	2	150.50	150.50	3	8,942	0.03%
2022/03/14	9	166.11	5	164.70	164.00	4	8,973	0.04%
2022/03/11	1	169.50	3	168.67	167.50	-2	9,130	-0.02%
2022/03/09	4	164.00	2	169.00	163.00	2	9,314	0.02%
2022/03/08	9	169.83	4	178.50	162.50	5	9,507	0.05%
2022/03/07	9	186.81	11	189.82	178.00	-2	9,581	-0.02%
2022/03/04	7	189.93	18	193.81	194.00	-11	9,655	-0.11%
2022/03/03	20	191.23	15	188.63	187.00	5	9,664	0.05%
2022/03/02	12	184.96	11	188.86	192.00	1	9,761	0.01%
2022/03/01	4	189.88	6	190.33	190.50	-2	9,832	-0.02%
2022/02/25	10	186.95	7	188.93	186.50	3	9,980	0.03%
2022/02/24	8	188.75	1	184.00	184.00	7	10,018	0.07%
2022/02/23	5	193.50	11	193.50	196.50	-6	10,142	-0.06%
2022/02/22	12	190.79	1	189.00	187.50	11	10,248	0.11%
2022/02/21	47	195.24	51	196.41	197.50	-4	10,559	-0.04%
2022/02/18	8	194.06	5	195.20	194.50	3	10,631	0.03%
2022/02/17	7	197.00	4	198.25	196.00	3	10,866	0.03%
2022/02/16	11	197.68	14	198.64	197.50	-3	11,277	-0.03%
2022/02/15	25	195.91	6	194.50	190.50	19	11,642	0.16%
2022/02/14	11	195.77	11.5	194.22	192.00	-0.5	11,939	0.00%
2022/02/11	22	207.02	26	205.77	209.50	-4	11,991	-0.03%
2022/02/10	24.1	204.70	15	207.80	202.00	9.1	11,994	0.08%
2022/02/09	13.5	199.25	8	199.25	199.50	5.5	11,818	0.05%
2022/02/08	8	190.44	8	190.13	193.50	0	11,875	0.00%
2022/02/07	10	184.40	6	188.67	190.00	4	11,956	0.03%
2022/01/26	22	183.05	36	184.15	182.00	-14	12,215	-0.11%
2022/01/25	6	186.67	6	188.50	183.50	0	12,567	0.00%
2022/01/24	7	181.64	13	183.12	190.00	-6	12,528	-0.05%
2022/01/21	8	189.63	6	185.58	182.50	2	12,701	0.02%
2022/01/20	9	195.17	5	196.30	197.00	4	13,096	0.03%
2022/01/19	10	199.00	7	199.64	195.00	3	13,492	0.02%
2022/01/18	17	208.09	9.1	210.48	203.00	7.9	13,717	0.06%
2022/01/17	11.1	203.28	11	201.45	209.50	0.1	14,109	0.00%
2022/01/14	14.2	194.17	15	197.10	202.00	-0.8	14,300	-0.01%
2022/01/13	14	196.46	27	198.57	198.50	-13	14,385	-0.09%
2022/01/12	10	211.65	3	208.33	203.50	7	14,349	0.05%
2022/01/11	16	210.09	23	210.13	213.00	-7	14,600	-0.05%
2022/01/10	64	213.92	37	209.76	211.50	27	14,675	0.18%
2022/01/07	12	243.79	1	232.00	232.00	11	14,508	0.08%
2022/01/06	3.3	253.84	2	255.75	257.50	1.3	14,667	0.01%
2022/01/05	16	264.88	10	264.60	261.00	6	14,865	0.04%
2022/01/04	10	263.85	13.1	263.46	270.00	-3.1	15,002	-0.02%
2022/01/03	36	259.42	37	260.85	256.00	-1	15,228	-0.01%
2021/12/30	16	251.19	14	253.39	255.00	2	15,153	0.01%
2021/12/29	30.1	246.06	25	248.18	252.00	5.1	15,132	0.03%
2021/12/28	8	253.94	10	253.20	252.00	-2	15,073	-0.01%
2021/12/27	35	253.54	33	253.20	251.00	2	15,018	0.01%
2021/12/24	56	271.79	57	264.30	262.50	-1	14,925	-0.01%
2021/12/23	5	267.10	4	267.25	263.00	1	14,687	0.01%
2021/12/22	30	268.57	23	266.26	264.00	7	14,658	0.05%
2021/12/21	14	265.71	14.1	267.47	268.00	-0.1	14,602	0.00%
2021/12/20	58	275.82	16	273.63	262.00	42	14,469	0.29%
2021/12/17	33	278.05	35	275.34	273.50	-2	14,228	-0.01%
2021/12/16	11	278.55	31	284.52	292.50	-20	14,218	-0.14%
2021/12/15	14	262.07	14	262.93	266.00	0	14,045	0.00%
2021/12/14	8	255.75	11	258.95	260.00	-3	14,241	-0.02%
2021/12/13	68	272.16	57	263.40	263.50	11	14,216	0.08%
2021/12/10	7	267.36	13	265.88	271.00	-6	14,180	-0.04%
2021/12/09	10	264.85	19.4	267.44	260.00	-9.4	14,208	-0.07%
2021/12/08	9	259.28	12	261.00	258.00	-3	14,218	-0.02%
2021/12/07	11	252.23	44	254.10	254.50	-33	14,244	-0.23%
2021/12/06	12	240.38	7	243.29	248.00	5	14,332	0.03%
2021/12/03	15	238.83	10.2	238.50	245.50	4.8	14,692	0.03%
2021/12/02	10	233.80	15	234.73	231.50	-5	14,818	-0.03%
2021/12/01	11.1	232.59	4	230.90	227.00	7.1	15,225	0.05%
2021/11/30	35	248.20	21	244.43	242.00	14	15,846	0.09%
2021/11/29	5	239.90	3.1	239.87	249.50	1.9	16,507	0.01%
2021/11/26	7	238.21	7	239.14	236.50	0	16,869	0.00%
2021/11/25	13	256.08	4	256.13	246.50	9	16,838	0.05%
2021/11/24	35	258.07	37	262.30	262.50	-2	16,787	-0.01%
2021/11/23	23	257.30	23	254.65	255.00	0	16,938	0.00%
2021/11/22	12	257.63	10	259.75	262.00	2	16,965	0.01%
2021/11/19	37	254.50	30	251.28	250.00	7	16,986	0.04%
2021/11/18	46	260.00	51	264.00	252.50	-5	17,201	-0.03%
2021/11/17	14	245.43	13	248.00	247.00	1	17,087	0.01%
2021/11/16	48	248.48	20	248.83	242.50	28	17,214	0.16%
2021/11/15	56	273.57	48	261.97	251.50	8	17,306	0.05%
2021/11/12	35	269.89	50	271.53	267.00	-15	17,396	-0.09%
2021/11/11	20	244.05	21	250.55	256.50	-1	17,405	-0.01%
2021/11/10	9	225.37	21.9	228.71	233.50	-12.9	17,389	-0.07%
2021/11/09	23	221.80	27	221.09	218.50	-4	17,384	-0.02%
2021/11/08	7	214.50	1	214.00	213.50	6	17,422	0.03%
2021/11/05	9	218.89	10	217.55	223.50	-1	17,532	-0.01%
2021/11/04	46	222.02	25	216.50	216.50	21	17,577	0.12%
2021/11/03	39.1	227.05	42	227.81	227.50	-3	17,627	-0.02%
2021/11/02	34.1	244.02	66	238.80	225.50	-31.9	17,412	-0.18%
2021/11/01	5	228.30	18	234.14	237.50	-13	17,261	-0.08%
2021/10/29	84	224.11	60	216.68	216.00	24	17,281	0.14%
2021/10/28	65	225.13	57.9	226.69	221.00	7.1	17,126	0.04%
2021/10/27	42	207.86	40	211.33	220.00	2	16,684	0.01%
2021/10/26	14	205.61	27.1	204.64	209.00	-13.1	16,340	-0.08%
2021/10/25	62	194.71	28	192.82	190.00	34	16,169	0.21%
2021/10/22	14	181.11	39	184.63	189.00	-25	15,823	-0.16%
2021/10/21	12	177.21	9	181.00	172.00	3	15,956	0.02%
2021/10/20	18	176.81	20	177.35	181.50	-2	15,725	-0.01%
2021/10/19	64	176.09	72	175.28	175.00	-8	15,928	-0.05%
2021/10/18	18	165.42	19	165.92	170.00	-1	15,604	-0.01%
2021/10/15	15	156.17	15	157.77	158.50	0	15,388	0.00%
2021/10/14	21.1	148.37	14	151.36	154.00	7.1	15,481	0.05%
2021/10/13	16	163.25	20	165.60	153.00	-4	15,368	-0.03%
2021/10/12	28	167.39	27	168.94	169.50	1	15,166	0.01%
2021/10/08	23	169.50	24	168.69	167.50	-1	14,925	-0.01%
2021/10/07	7	154.29	4	156.13	158.00	3	14,627	0.02%
2021/10/06	6	148.33	7	147.36	147.50	-1	14,677	-0.01%
2021/10/05	1	137.00	0	0.00	142.50	1	14,695	0.01%
2021/10/04	1	142.00	5	136.30	137.00	-4	14,717	-0.03%
2021/10/01	0	0.00	2	145.75	141.00	-2	14,740	-0.01%
2021/09/30	1	155.00	1	151.50	156.00	0	14,707	0.00%
2021/09/29	5	156.60	3	152.00	152.00	2	14,736	0.01%
2021/09/28	3	168.83	0	0.00	163.50	3	14,761	0.02%
2021/09/27	2	169.50	7	171.29	169.50	-5	14,983	-0.03%
2021/09/24	2	170.25	13	171.35	174.00	-11	15,356	-0.07%
2021/09/23	24	170.31	30	171.10	170.00	-6	15,596	-0.04%
2021/09/22	11	163.45	4	165.13	164.00	7	15,668	0.04%
2021/09/17	36	168.00	25	166.70	169.00	11	15,866	0.07%
2021/09/16	11	162.36	11	164.14	163.00	0	15,765	0.00%
2021/09/15	11	159.68	11	159.68	162.00	0	15,751	0.00%
2021/09/14	13	163.92	16	164.69	164.50	-3	15,986	-0.02%
2021/09/13	41	162.50	40	163.63	160.00	1	15,957	0.01%
2021/09/10	29	161.60	28	162.79	159.00	1	15,928	0.01%
2021/09/09	18	157.61	25	158.40	162.00	-7	16,123	-0.04%
2021/09/08	52	156.44	38	154.84	152.50	14	16,058	0.09%
2021/09/07	27	174.24	22.1	170.52	162.00	4.9	15,727	0.03%
2021/09/06	42	178.93	38	178.83	180.00	4	15,644	0.03%
2021/09/03	34	174.63	37	177.18	180.00	-3	15,399	-0.02%
2021/09/02	49	170.15	41	171.24	164.00	8	14,729	0.05%
2021/09/01	100	158.83	110	160.55	169.50	-10	14,456	-0.07%	大賣/
2021/08/31	4	151.75	4	153.50	154.50	0	14,267	0.00%
2021/08/30	20	150.05	21	151.62	150.00	-1	14,351	-0.01%
2021/08/27	55	154.17	54	154.49	151.00	1	14,564	0.01%
2021/08/26	3	150.17	3	150.33	151.00	0	14,596	0.00%
2021/08/25	12	151.04	14	147.86	149.00	-2	14,735	-0.01%
2021/08/24	20	152.13	11	151.95	148.50	9	14,791	0.06%
2021/08/23	9.1	143.20	12	143.88	146.50	-2.9	14,520	-0.02%
2021/08/20	17	133.97	12	132.38	137.50	5	14,301	0.03%
2021/08/19	14	136.14	10	134.60	129.00	4	14,052	0.03%
2021/08/18	29	129.26	26	129.25	137.00	3	13,721	0.02%
2021/08/17	19	136.79	19	136.79	131.00	0	13,199	0.00%
2021/08/16	24	132.77	29	131.62	132.50	-5	12,715	-0.04%
2021/08/13	16	133.66	12	136.04	127.00	4	12,375	0.03%
2021/08/12	12	138.83	12	140.42	141.00	0	12,249	0.00%
2021/08/11	14	140.11	7	143.93	136.50	7	12,149	0.06%
2021/08/10	18	144.22	21	146.24	151.50	-3	11,985	-0.03%
2021/08/09	21	158.69	25	161.36	151.50	-4	11,807	-0.03%
2021/08/06	25	168.24	20	168.73	168.00	5	11,653	0.04%
2021/08/05	37	172.73	26	172.42	166.00	11	11,577	0.10%
2021/08/04	5	167.30	4	166.63	167.00	1	11,345	0.01%
2021/08/03	22	170.14	25	170.78	170.00	-3	11,247	-0.03%
2021/08/02	13	162.19	1	161.00	160.50	12	11,043	0.11%
2021/07/30	55	169.06	66	166.97	160.50	-11	10,997	-0.10%
2021/07/29	17	167.15	12	163.67	165.50	5	10,898	0.05%
2021/07/28	15.1	158.58	8	155.81	156.00	7.1	10,689	0.07%
2021/07/27	29.8	173.27	6.2	181.43	167.00	23.6	10,490	0.22%
2021/07/26	0	0.00	4.3	185.00	185.00	-4.3	10,004	-0.04%
2021/07/23	4.3	164.85	4	167.63	168.50	0.3	10,025	0.00%
2021/07/22	0	0.00	1	152.50	159.50	-1	9,615	-0.01%
2021/07/21	5	148.30	2	147.75	145.00	3	9,548	0.03%
2021/07/20	18.2	141.07	20	144.83	144.50	-1.8	9,467	-0.02%
2021/07/19	4	147.88	0	0.00	146.50	4	9,284	0.04%
2021/07/16	0	0.00	1	160.00	156.00	-1	9,194	-0.01%
2021/07/15	1	153.50	1	153.50	153.50	0	9,212	0.00%
2021/07/14	0	0.00	2.1	131.38	140.00	-2.1	9,226	-0.02%
2021/07/13	3	143.00	3.1	146.93	138.00	-0.1	9,226	0.00%
2021/07/12	3	157.00	1	152.50	153.00	2	9,215	0.02%
2021/07/09	1	168.00	0	0.00	159.00	1	9,217	0.01%
2021/07/08	2	154.00	2	160.00	160.50	0	9,254	0.00%
2021/07/07	0	0.00	1	148.50	146.00	-1	9,241	-0.01%
2021/07/06	1	144.00	3	144.83	145.00	-2	9,311	-0.02%
2021/07/05	1	137.12	4	135.88	140.00	-3	9,385	-0.03%
2021/07/02	15	144.67	10	142.40	141.00	5	9,477	0.05%
2021/07/01	34	148.00	33	144.80	140.00	1	9,301	0.01%
2021/06/30	10	134.55	11	137.77	140.50	-1	9,048	-0.01%
2021/06/29	13	123.96	22	125.05	128.00	-9	8,931	-0.10%
2021/06/28	15	112.67	12	112.67	116.50	3	8,770	0.03%
2021/06/25	19	105.00	23	106.98	111.00	-4	8,774	-0.05%
2021/06/24	3	101.50	10	100.65	101.00	-7	8,620	-0.08%
2021/06/23	74	102.43	66	102.09	102.00	8	8,598	0.09%
2021/06/22	33	100.33	44	99.88	99.80	-11	8,274	-0.13%
2021/06/21	4	99.05	10	99.86	96.10	-6	8,138	-0.07%
2021/06/18	68	100.74	38	101.24	100.50	30	8,075	0.37%
2021/06/17	12	94.10	29	91.28	96.50	-17	7,867	-0.22%
2021/06/16	14	89.47	8	90.31	87.80	6	7,737	0.08%
2021/06/15	8	89.05	6	90.00	89.70	2	7,709	0.03%
2021/06/11	27	90.50	23	91.57	89.30	4	7,837	0.05%
2021/06/10	8	88.90	4	88.68	88.40	4	7,599	0.05%
2021/06/09	8	89.89	6	90.67	87.90	2	7,700	0.03%
2021/06/08	5	87.10	21	88.12	88.90	-16	7,292	-0.22%
2021/06/07	43	81.96	50	80.74	80.90	-7	6,987	-0.10%
2021/06/04	55	82.08	52	81.66	80.60	3	6,884	0.04%
2021/06/03	15	80.70	29	81.13	82.30	-14	6,633	-0.21%
2021/06/02	51	75.39	46	75.13	74.90	5	6,278	0.08%
2021/06/01	2	74.00	22.1	70.22	74.00	-20.1	6,037	-0.33%
2021/05/31	1	68.00	1	67.40	68.20	0	5,770	0.00%
2021/05/28	2	59.60	2	61.00	62.00	0	5,684	0.00%
2021/05/27	1.1	58.57	4	59.05	58.90	-2.9	5,663	-0.05%
2021/05/26	2	58.40	0	0.00	59.40	2	5,684	0.04%
2021/05/25	8	58.78	2	59.00	60.80	6	5,716	0.10%
2021/05/20	2	55.45	2	55.30	53.70	0	5,894	0.00%
2021/05/19	27.1	56.91	7	55.06	57.60	20.1	6,026	0.33%
2021/05/17	0	0.00	15	48.93	49.60	-15	6,017	-0.25%
2021/05/14	3	56.10	3	56.90	53.70	0	5,987	0.00%
2021/05/13	2	54.50	3	55.27	55.50	-1	5,995	-0.02%
2021/05/11	0	0.00	1	57.50	55.20	-1	5,877	-0.02%
2021/05/10	1	60.30	1	59.40	60.10	0	5,864	0.00%
2021/05/07	1	64.80	0	0.00	62.00	1	5,907	0.02%
2021/05/04	0	0.00	4	56.80	60.10	-4	5,823	-0.07%
2021/04/29	12	69.70	12	70.10	69.50	0	5,824	0.00%
2021/04/27	1	68.90	0	0.00	69.50	1	5,748	0.02%
2021/04/26	0	0.00	1	69.50	69.00	-1	5,698	-0.02%
2021/04/21	11	69.00	0	0.00	69.00	11	5,564	0.20%
2021/04/19	1	68.00	4.6	68.49	67.50	-3.6	5,445	-0.07%
2021/04/16	7	70.37	0	0.00	69.90	7	5,387	0.13%
2021/04/15	7	70.67	6	69.50	72.90	1	5,324	0.02%
2021/04/14	3	65.70	2	66.85	68.00	1	5,275	0.02%
2021/04/13	1	73.80	2	73.45	70.60	-1	5,220	-0.02%
2021/04/12	2	73.10	1	74.10	72.00	1	5,177	0.02%
2021/04/09	13	79.20	92	76.77	74.10	-79	5,086	-1.55%
2021/04/08	1	81.40	4	85.80	81.40	-3	4,971	-0.06%
2021/04/07	73	79.02	7	78.81	79.90	66	4,829	1.37%
2021/04/06	5	77.94	3	78.90	80.20	2	4,782	0.04%
2021/04/01	98	76.98	97	76.21	75.00	1	4,653	0.02%
2021/03/31	9	74.06	5	73.48	73.10	4	4,489	0.09%
2021/03/30	155.1	74.55	148.2	75.16	74.10	7	4,352	0.16%	大買/大賣/
2021/03/29	3	68.97	6	69.33	69.50	-3	4,059	-0.07%
2021/03/26	12	68.85	3	68.67	68.60	9	4,028	0.22%
2021/03/25	5	67.44	3	66.83	67.00	2	3,971	0.05%
2021/03/24	2	67.55	10	67.35	66.80	-8	3,934	-0.20%
2021/03/23	4	66.38	3	66.00	67.00	1	3,902	0.03%
2021/03/22	4	68.60	32	68.93	68.50	-28	3,792	-0.74%
2021/03/19	11	63.81	12	65.83	65.00	-1	3,659	-0.03%
2021/03/18	17	64.37	6	64.88	64.10	11	3,666	0.30%
2021/03/17	53	65.88	34	64.96	62.90	19	3,640	0.52%
2021/03/16	122	69.13	112	68.96	69.50	10	3,485	0.29%	大買/大賣/
2021/03/15	17	60.85	25	62.26	63.20	-8	3,419	-0.23%
2021/03/12	9	56.08	34	58.00	57.50	-25	3,191	-0.78%
2021/03/11	1	53.90	1	54.60	55.80	0	3,087	0.00%
2021/03/10	2	54.60	4	55.28	54.70	-2	3,068	-0.07%
2021/03/09	3	50.90	6	51.42	52.60	-3	2,985	-0.10%
2021/03/08	5	50.40	5	50.84	49.85	0	2,942	0.00%
2021/03/05	0	49.60	0	0.00	49.00	0	2,932	0.00%
2021/03/03	1	49.05	0	0.00	49.75	1	2,921	0.03%
2021/03/02	5	51.42	1	51.70	50.50	4	2,907	0.14%
2021/02/26	0	0.00	1	52.10	52.00	-1	2,928	-0.03%
2021/02/25	1	54.30	0	0.00	54.30	1	3,022	0.03%
2021/02/24	26	54.80	46	55.73	53.80	-20	3,045	-0.66%
2021/02/23	1	50.50	0	0.00	50.90	1	2,869	0.03%
2021/02/22	62	52.70	160	51.20	51.70	-98	2,844	-3.45%	大賣/
2021/02/19	105	50.98	109.1	48.61	51.00	-4.1	2,787	-0.15%	大買/大賣/
2021/02/18	94	45.72	6	47.25	48.00	88	2,634	3.34%
2021/02/17	0	0.00	4	41.65	43.65	-4	2,576	-0.16%
2021/02/05	3	40.72	4	41.06	40.65	-1	2,600	-0.04%
2021/02/04	3	41.40	2	43.00	40.45	1	2,606	0.04%
2021/02/03	0	0.00	1.1	40.62	40.30	-1.1	2,578	-0.04%
2021/02/02	6	41.38	4	41.38	41.45	2	2,709	0.07%
2021/02/01	5	42.07	7	42.26	41.30	-2	2,788	-0.07%
2021/01/29	1	45.55	7	43.39	43.85	-6	2,757	-0.22%
2021/01/27	3	43.20	0	0.00	42.80	3	2,646	0.11%
2021/01/26	6	43.28	0	0.00	43.80	6	2,622	0.23%
2021/01/25	1	41.80	0	0.00	43.65	1	2,572	0.04%
2021/01/22	2	42.08	3	42.50	42.50	-1	2,522	-0.04%
2021/01/15	1	40.60	0	0.00	40.00	1	2,418	0.04%
2021/01/14	1	40.55	0	0.00	40.95	1	2,420	0.04%
2021/01/12	0	0.00	1	39.65	39.65	-1	2,411	-0.04%
2021/01/06	1	42.90	1	43.55	41.65	0	2,334	0.00%
2021/01/05	0	0.00	160	41.92	42.10	-160	2,283	-7.01%	大賣/鉅額交易
2021/01/04	160	42.43	0	0.00	42.50	160	2,272	7.04%	大買/鉅額交易
2020/12/29	50	41.94	50	42.37	42.00	0	2,228	0.00%
2020/12/28	0	0.00	223	41.19	41.25	-223	2,205	-10.11%	大賣/鉅額交易
2020/12/24	2	41.05	153	41.33	41.85	-151	2,176	-6.94%	大賣/鉅額交易
2020/12/23	3.1	40.72	2.1	41.40	41.30	1	2,160	0.05%
2020/12/22	82	42.88	0	0.00	39.30	82	2,140	3.83%
2020/12/21	44	43.75	5	43.77	43.60	39	2,084	1.87%
2020/12/18	0	0.00	3	43.98	44.10	-3	2,063	-0.15%
2020/12/17	1	42.70	1	42.95	43.50	0	2,037	0.00%
2020/12/16	4	43.53	0	0.00	43.45	4	2,015	0.20%
2020/12/15	73	44.40	1	43.95	42.50	72	1,976	3.64%
2020/12/14	186	45.98	5	45.06	45.00	181	1,915	9.45%	大買/鉅額交易
2020/12/11	1	44.20	1	43.65	43.50	0	1,798	0.00%
2020/12/10	105	44.99	151	44.89	44.00	-46	1,692	-2.72%	大買/大賣/
2020/12/09	1	42.45	1	41.75	41.95	0	1,511	0.00%
2020/12/07	1	40.30	0	0.00	38.90	1	1,386	0.07%
2020/12/04	0	0.00	1	39.80	39.15	-1	1,359	-0.07%
2020/12/03	1	39.25	1	39.55	38.80	0	1,330	0.00%
2020/12/02	1	39.25	0	0.00	38.75	1	1,291	0.08%
2020/12/01	0	0.00	0.1	38.90	39.45	-0.1	1,278	0.00%
2020/11/26	1	37.70	1	38.10	38.10	0	1,240	0.00%
2020/11/25	0	0.00	1	37.90	38.00	-1	1,220	-0.08%
2020/11/24	2	40.20	4	39.43	39.00	-2	1,171	-0.17%
2020/11/23	4	37.56	2	38.60	38.60	2	1,040	0.19%
2020/11/19	0	0.00	2	34.68	34.85	-2	965	-0.21%
2020/11/18	1	34.25	0	0.00	34.20	1	956	0.10%
2020/11/17	0	0.00	8	35.00	35.45	-8	923	-0.87%
2020/11/16	2	35.45	5	35.21	35.00	-3	873	-0.34%
2020/11/13	2	35.63	16	35.34	35.50	-14	826	-1.69%
2020/11/12	2	33.95	5	34.17	34.40	-3	769	-0.39%
2020/11/11	3	34.20	6.2	33.99	33.90	-3.2	733	-0.43%
2020/11/10	14	33.34	9	33.58	32.85	5	686	0.72%
2020/11/09	6	31.65	32.8	32.90	32.70	-26.8	548	-4.87%
2020/10/22	1	29.95	0	0.00	29.15	1	423	0.24%
2020/10/19	0	0.00	2	28.90	28.75	-2	398	-0.50%
2020/10/13	0	0.00	0.1	29.20	29.20	-0.1	395	-0.01%
2020/09/11	0	0.00	1	28.90	28.60	-1	457	-0.22%
2020/08/31	2	28.43	0	0.00	28.40	2	402	0.50%
2020/08/27	0	0.00	1	28.40	28.15	-1	400	-0.25%
2020/08/25	1	27.45	0	0.00	27.50	1	369	0.27%
2020/08/12	0	0.00	1	25.10	25.20	-1	374	-0.27%
2020/07/10	0	0.00	12	25.37	25.25	-12	487	-2.46%
2020/07/08	2	25.85	0	0.00	25.80	2	469	0.43%
2020/05/25	0	0.00	1	23.45	23.95	-1	510	-0.20%
2020/05/19	0	0.00	1	22.40	21.60	-1	490	-0.20%
2020/05/13	0	0.00	7	23.00	23.05	-7	469	-1.49%
2020/05/07	7	21.20	0	0.00	21.05	7	411	1.70%
2020/04/21	0	0.00	1	21.35	21.35	-1	406	-0.25%
2020/04/20	1	22.10	0	0.00	22.10	1	399	0.25%
2020/04/17	4	21.56	4	21.56	21.70	0	392	0.00%
2020/04/15	1	20.85	1	21.10	21.00	0	385	0.00%
2020/03/19	2	16.20	2	16.05	15.45	0	367	0.00%
2020/03/13	0	0.00	2	19.10	19.10	-2	286	-0.70%
2020/02/13	10	26.20	0	0.00	25.90	10	287	3.48%
2020/02/06	2	25.85	0	0.00	26.00	2	304	0.66%
2020/01/03	1	30.25	0	0.00	30.15	1	291	0.34%
2020/01/02	0	0.00	1	30.85	30.85	-1	289	-0.35%
2019/12/20	0	0.00	2	30.20	30.25	-2	282	-0.71%
2019/12/16	0	0.00	1	29.95	29.90	-1	320	-0.31%
2019/12/13	0	0.00	2	29.65	29.65	-2	323	-0.62%
2019/12/09	0	0.00	2	30.95	30.80	-2	317	-0.63%
2019/12/06	4	30.86	2	31.00	30.90	2	321	0.62%
2019/12/05	0	0.00	2	30.58	31.50	-2	316	-0.63%
2019/12/04	1	29.00	0	0.00	28.95	1	297	0.34%
2019/12/02	2	29.30	1	29.30	29.25	1	330	0.30%
2019/11/28	1	29.80	0	0.00	29.85	1	355	0.28%
2019/11/12	0	0.00	1	30.00	30.15	-1	513	-0.19%
2019/11/06	1	30.95	0	0.00	30.85	1	507	0.20%
2019/11/05	0	0.00	1	31.95	32.00	-1	504	-0.20%
2019/10/31	0	0.00	1	31.45	31.45	-1	530	-0.19%
2019/10/28	0	0.00	1	32.65	32.20	-1	536	-0.19%
2019/09/26	1	32.60	0	0.00	32.45	1	601	0.17%
2019/09/20	1	35.05	2	34.85	34.25	-1	609	-0.16%
2019/09/04	0	0.00	1	35.05	34.95	-1	547	-0.18%
2019/09/03	1	34.85	3	34.85	34.95	-2	544	-0.37%
2019/09/02	3	35.08	2	34.70	34.70	1	537	0.19%
2019/08/30	14	35.18	11	34.70	34.50	3	531	0.56%
2019/08/29	0	0.00	1	34.15	33.90	-1	492	-0.20%
2019/08/28	0	0.00	2	33.25	33.15	-2	478	-0.42%
2019/08/23	1	32.10	0	0.00	32.20	1	463	0.22%
2019/08/22	1	33.00	3	33.23	32.70	-2	463	-0.43%
2019/08/21	2	32.70	0	0.00	32.30	2	443	0.45%
2019/08/20	1	32.20	0	0.00	32.20	1	429	0.23%
2019/08/07	16	29.65	0	0.00	29.90	16	464	3.44%
2019/07/29	1	33.80	0	0.00	33.80	1	670	0.15%
2019/07/25	0	0.00	1	34.45	34.60	-1	799	-0.13%
2019/07/22	0	0.00	3	33.70	34.25	-3	996	-0.30%
2019/07/17	1	33.55	0	0.00	33.55	1	1,182	0.08%
2019/07/16	3	34.25	0	0.00	34.05	3	1,210	0.25%
2019/07/12	1	35.20	0	0.00	35.20	1	1,251	0.08%
2019/07/11	0	0.00	1	35.65	35.50	-1	1,276	-0.08%
2019/07/04	1	34.80	0	0.00	35.00	1	1,364	0.07%
2019/07/03	1	35.35	2	35.75	35.25	-1	1,372	-0.07%
2019/07/02	0	0.00	5	35.60	35.50	-5	1,414	-0.35%
2019/06/27	1	34.10	0	0.00	34.00	1	1,549	0.06%
2019/06/26	1	33.85	0	0.00	33.80	1	1,784	0.06%
2019/06/21	1	34.70	1	35.25	34.65	0	2,095	0.00%
2019/06/10	1	32.50	0	0.00	33.05	1	2,900	0.03%
2019/06/03	1	34.60	0	0.00	34.35	1	3,101	0.03%
2019/05/31	0	0.00	6	35.26	35.40	-6	3,109	-0.19%
2019/05/30	5	35.33	0	0.00	35.35	5	3,125	0.16%
2019/05/29	5	34.90	0	0.00	35.30	5	3,182	0.16%
2019/05/21	2	35.05	1	35.30	35.30	1	3,371	0.03%
2019/05/20	1	34.85	0	0.00	34.60	1	3,410	0.03%
2019/05/13	14	36.15	0	0.00	36.15	14	3,682	0.38%
2019/05/10	1	36.50	0	0.00	36.35	1	3,680	0.03%
2019/05/09	2	38.05	0	0.00	37.40	2	3,679	0.05%
2019/05/08	5	39.68	1	39.45	39.40	4	3,640	0.11%
2019/05/07	1	41.40	0	0.00	41.20	1	3,616	0.03%
2019/05/06	7	42.57	0	0.00	42.35	7	3,581	0.20%
2019/05/03	0	0.00	19	44.42	44.10	-19	3,558	-0.53%
2019/05/02	12	43.96	4	43.86	43.90	8	3,529	0.23%
2019/04/29	2	41.63	11	42.31	42.05	-9	3,406	-0.26%
2019/04/24	1	42.05	2	42.68	42.55	-1	3,324	-0.03%
2019/04/23	0	0.00	255	41.80	41.70	-255	3,243	-7.86%	大賣/鉅額交易
2019/04/22	3	41.25	0	0.00	41.40	3	3,198	0.09%
2019/04/19	1	42.50	0	0.00	42.25	1	3,169	0.03%
2019/04/18	10	43.20	5	43.70	41.80	5	3,157	0.16%
2019/04/17	5	43.90	0	0.00	44.00	5	3,145	0.16%
2019/04/15	1	43.50	1	43.50	43.20	0	3,107	0.00%
2019/04/12	0	0.00	1	42.95	43.10	-1	3,103	-0.03%
2019/04/11	2	42.50	0	0.00	42.60	2	3,091	0.06%
2019/04/10	3	44.03	0	0.00	43.40	3	3,064	0.10%
2019/04/09	2	44.88	0	0.00	44.60	2	3,028	0.07%
2019/04/08	0	0.00	1	45.20	44.70	-1	3,021	-0.03%
2019/04/03	4	46.29	3	45.93	45.80	1	3,006	0.03%
2019/04/02	0	0.00	1	45.55	45.60	-1	2,963	-0.03%
2019/04/01	1	45.00	2	45.58	45.60	-1	2,929	-0.03%
2019/03/29	24	46.46	1	45.75	45.70	23	2,867	0.80%
2019/03/28	1	46.15	6	46.00	46.30	-5	2,638	-0.19%
2019/03/27	0	0.00	1	45.40	46.30	-1	2,561	-0.04%
2019/03/26	0	0.00	1	45.70	46.40	-1	2,436	-0.04%
2019/03/25	8	45.64	7	45.70	45.60	1	2,349	0.04%
2019/03/22	1	46.05	1	44.80	46.35	0	2,268	0.00%
2019/03/20	24	45.81	28	44.76	45.80	-4	2,204	-0.18%
2019/03/19	6	44.08	6	44.53	44.40	0	2,084	0.00%
2019/03/18	1	44.45	0	0.00	42.90	1	2,016	0.05%
2019/03/15	1	43.20	1	43.15	43.30	0	1,975	0.00%
2019/03/14	2	42.40	7	42.80	41.80	-5	1,963	-0.25%
2019/03/13	21	44.31	13	44.17	42.25	8	2,004	0.40%
2019/03/11	2	41.73	1	42.00	42.00	1	2,057	0.05%
2019/03/08	1	40.65	0	0.00	41.00	1	2,023	0.05%
2019/03/07	0	0.00	1	40.65	39.75	-1	2,032	-0.05%
2019/03/04	26	39.34	1	39.20	39.80	25	2,029	1.23%
2019/02/25	0	0.00	2	39.05	38.80	-2	1,991	-0.10%
2019/02/21	0	0.00	1	42.10	40.50	-1	1,948	-0.05%
2019/02/19	1	40.80	0	0.00	40.60	1	1,881	0.05%
2019/02/18	4	40.85	7	40.55	40.85	-3	1,842	-0.16%
2019/02/15	33	40.07	33	40.43	40.70	0	1,742	0.00%
2019/02/14	1	39.00	0	0.00	38.95	1	1,622	0.06%
2019/02/12	2	38.23	0	0.00	37.60	2	1,574	0.13%
2019/01/30	0	0.00	1	37.70	37.00	-1	1,589	-0.06%
2019/01/29	0	0.00	2	37.20	37.05	-2	1,632	-0.12%
2019/01/28	2	37.25	0	0.00	37.65	2	1,744	0.11%
2019/01/24	0	0.00	1	36.75	37.30	-1	1,784	-0.06%
2019/01/18	1	37.25	5	37.33	36.70	-4	1,929	-0.21%
2019/01/16	6	36.77	1	36.55	36.85	5	1,961	0.25%
2019/01/09	2	35.85	2	36.15	35.90	0	2,002	0.00%
2019/01/04	0	0.00	3	34.00	34.00	-3	1,993	-0.15%
2018/12/26	0	0.00	1	35.55	35.00	-1	2,044	-0.05%
2018/12/21	1	33.95	0	0.00	34.15	1	2,059	0.05%
2018/12/18	0	0.00	1	35.15	34.80	-1	2,096	-0.05%
2018/12/13	4	37.49	3	36.93	36.40	1	2,086	0.05%
2018/12/12	1	35.60	0	0.00	36.00	1	2,028	0.05%
2018/12/10	0	0.00	2	35.05	35.30	-2	2,034	-0.10%
2018/12/07	2	36.70	5	36.71	36.70	-3	2,046	-0.15%
2018/12/06	5	36.90	36	36.62	36.45	-31	2,040	-1.52%
2018/12/05	2	42.60	9	42.31	40.50	-7	1,942	-0.36%
2018/12/04	19	41.85	6	40.63	42.80	13	1,848	0.70%
2018/12/03	4	39.39	3	39.10	38.95	1	1,788	0.06%
2018/11/30	3	39.03	4	39.15	38.45	-1	1,823	-0.05%
2018/11/29	4	38.14	9	38.17	38.90	-5	1,797	-0.28%
2018/11/28	1	37.20	1	37.60	37.20	0	1,756	0.00%
2018/11/27	5	37.42	1	37.20	37.20	4	1,768	0.23%
2018/11/22	5	37.84	5	37.89	36.75	0	1,840	0.00%
2018/11/20	2	37.28	0	0.00	36.70	2	1,814	0.11%
2018/11/19	5	37.05	0	0.00	37.20	5	1,885	0.27%
2018/11/14	1	35.50	0	0.00	35.65	1	1,896	0.05%
2018/11/08	26	36.84	8	37.14	35.50	18	1,930	0.93%
2018/11/07	3	35.50	6	35.94	36.00	-3	1,911	-0.16%
2018/11/06	7	36.26	5	36.32	35.30	2	1,935	0.10%
2018/11/05	4	40.19	1	39.50	39.10	3	1,941	0.15%
2018/11/02	4	38.65	4	39.18	38.50	0	1,907	0.00%
2018/11/01	12	38.45	9	38.46	38.70	3	1,893	0.16%
2018/10/31	8	38.14	8	38.46	38.50	0	1,870	0.00%
2018/10/30	8	37.08	12	37.27	36.50	-4	1,914	-0.21%
2018/10/29	5	35.79	0	0.00	35.80	5	1,976	0.25%
2018/10/26	1	36.15	3	37.30	35.60	-2	2,004	-0.10%
2018/10/25	58	36.57	56	37.07	36.75	2	2,052	0.10%
2018/10/24	10	36.30	10	36.04	35.70	0	2,101	0.00%
2018/10/23	0	0.00	57	35.24	34.90	-57	2,141	-2.66%
2018/10/22	59	34.30	3	35.15	35.25	56	2,134	2.62%
2018/10/15	0	0.00	2	32.35	32.95	-2	2,237	-0.09%
2018/10/12	2	31.00	0	0.00	32.55	2	2,236	0.09%
2018/10/04	0	0.00	103	37.97	37.70	-103	2,593	-3.97%	大賣/鉅額交易
2018/10/02	0	0.00	2	38.80	37.55	-2	2,652	-0.08%
2018/10/01	1	38.10	0	0.00	38.10	1	2,628	0.04%
2018/09/28	0	0.00	1	37.70	37.50	-1	2,620	-0.04%
2018/09/27	104	37.98	1	37.80	38.15	103	2,608	3.95%	大買/鉅額交易
2018/09/26	0	0.00	1	37.10	36.75	-1	2,561	-0.04%
2018/09/21	1	36.65	0	0.00	36.30	1	2,558	0.04%
2018/09/17	1	36.75	0	0.00	36.25	1	2,538	0.04%
2018/09/14	2	37.25	3	37.32	37.25	-1	2,535	-0.04%
2018/09/07	12	40.04	12	38.12	38.00	0	2,561	0.00%
2018/09/03	0	0.00	10	37.53	37.10	-10	2,365	-0.42%
2018/08/31	2	39.10	0	0.00	38.75	2	2,353	0.08%
2018/08/30	2	39.05	3	38.75	38.90	-1	2,315	-0.04%
2018/08/27	4	37.33	0	0.00	37.55	4	2,271	0.18%
2018/08/24	53	37.99	0	0.00	37.25	53	2,257	2.35%
2018/08/22	4	36.70	0	0.00	36.30	4	2,160	0.19%
2018/08/20	0	0.00	4	36.75	37.20	-4	2,252	-0.18%
2018/08/16	4	36.59	6	36.52	36.45	-2	2,234	-0.09%
2018/08/15	2	37.35	12	36.41	36.05	-10	2,221	-0.45%
2018/08/14	6	36.01	1	36.00	36.75	5	2,224	0.22%
2018/08/13	3	36.52	21	36.60	35.60	-18	2,215	-0.81%
2018/08/10	28	39.59	7	38.95	38.50	21	2,175	0.97%
2018/08/08	2	39.05	0	0.00	39.00	2	2,022	0.10%
2018/08/07	0	0.00	1	39.20	39.25	-1	1,992	-0.05%
2018/08/06	4	40.00	4	39.93	39.55	0	1,971	0.00%
2018/08/03	4	39.36	2	39.25	40.00	2	1,853	0.11%
2018/08/02	1	38.35	0	0.00	38.30	1	1,718	0.06%
2018/07/31	0	0.00	1	38.90	39.00	-1	1,586	-0.06%
2018/07/26	3	37.80	5	38.42	38.65	-2	1,353	-0.15%
2018/07/25	3	37.00	0	0.00	36.70	3	1,245	0.24%
2018/07/17	7	37.42	5	37.35	36.55	2	1,197	0.17%
2018/07/16	0	0.00	4	37.35	37.55	-4	1,147	-0.35%
2018/07/13	9	37.27	8	37.24	36.85	1	1,081	0.09%
2018/07/12	19	36.48	14	36.89	37.60	5	1,021	0.49%
2018/07/11	2	35.40	2	35.93	36.10	0	790	0.00%
2018/06/19	3	38.25	3	37.18	36.90	0	750	0.00%
2018/06/07	0	0.00	1	35.65	35.25	-1	590	-0.17%
2018/06/06	0	0.00	11	35.69	35.00	-11	580	-1.90%
2018/06/05	1	35.30	0	0.00	34.50	1	563	0.18%
2018/06/04	0	0.00	2	34.60	34.50	-2	552	-0.36%
2018/06/01	0	0.00	10	34.50	34.40	-10	556	-1.80%
2018/05/30	0	0.00	2	34.35	34.10	-2	566	-0.35%
2018/05/29	49	35.71	25	35.54	35.30	24	563	4.26%
2018/05/28	2	32.50	0	0.00	34.90	2	481	0.42%
2018/05/25	2	32.75	1	32.30	32.30	1	461	0.22%
2018/05/23	1	31.70	0	0.00	31.70	1	457	0.22%
2018/05/22	0	0.00	3	32.45	32.70	-3	459	-0.65%
2018/05/11	0	0.00	1	29.55	29.40	-1	587	-0.17%
2018/04/30	1	29.00	0	0.00	29.10	1	1,201	0.08%
2018/04/25	0	0.00	3	29.42	29.30	-3	1,251	-0.24%
2018/04/24	2	28.85	0	0.00	28.85	2	1,248	0.16%
2018/04/23	1	31.10	1	31.35	30.55	0	1,247	0.00%
2018/04/20	0	0.00	8	31.43	31.35	-8	1,299	-0.62%
2018/04/18	0	0.00	2	31.50	31.60	-2	1,317	-0.15%
2018/04/16	1	32.10	0	0.00	32.60	1	1,329	0.08%
2018/04/10	1	33.00	1	33.35	32.25	0	1,404	0.00%
2018/04/03	8	34.44	0	0.00	34.70	8	1,408	0.57%
2018/03/31	0	0.00	1	34.35	34.55	-1	1,401	-0.07%
2018/03/29	1	33.40	0	0.00	33.15	1	1,410	0.07%
2018/03/22	0	0.00	1	35.10	34.25	-1	1,510	-0.07%
2018/03/19	0	0.00	3	35.50	35.50	-3	1,630	-0.18%
2018/03/16	1	35.85	0	0.00	35.65	1	1,638	0.06%
2018/03/12	1	35.40	0	0.00	35.15	1	1,707	0.06%
2018/03/07	0	0.00	1	35.00	35.00	-1	1,804	-0.06%
2018/03/06	1	35.70	1	35.55	35.55	0	1,831	0.00%
2018/02/27	0	0.00	1	37.80	37.55	-1	2,011	-0.05%
2018/02/22	1	37.55	6	37.40	37.30	-5	2,431	-0.21%
2018/02/21	0	0.00	1	36.80	37.80	-1	2,473	-0.04%
2018/02/12	1	35.40	0	0.00	35.60	1	2,482	0.04%
2018/02/08	10	37.65	0	0.00	36.90	10	2,614	0.38%
2018/02/07	0	0.00	3	37.83	37.50	-3	2,697	-0.11%
2018/02/06	3	36.03	1	38.30	36.30	2	2,700	0.07%
2018/02/05	1	38.30	0	0.00	39.20	1	2,678	0.04%
2018/02/01	9	40.74	8	40.10	39.90	1	2,693	0.04%
2018/01/31	19	43.09	18	42.31	41.00	1	2,677	0.04%
2018/01/30	17	42.14	10	41.99	41.90	7	2,455	0.29%
2018/01/29	0	0.00	2	40.15	40.50	-2	2,324	-0.09%
2018/01/26	6	38.80	0	0.00	38.55	6	2,306	0.26%
2018/01/16	1	38.75	0	0.00	38.35	1	3,054	0.03%
2018/01/05	2	38.13	1	38.60	37.90	1	3,079	0.03%
2018/01/04	6	39.95	1	39.70	39.90	5	3,121	0.16%
2018/01/03	2	39.38	0	0.00	39.45	2	3,127	0.06%
2018/01/02	2	38.35	0	0.00	38.70	2	3,160	0.06%