晶宏 (3141)-兆豐-新竹券商分點個股進出

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
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股▼0.35%
547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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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	1.1	83.84	2	84.00	83.70	-0.9	635	-0.14%
2024/04/24	0	0.00	1	86.70	86.80	-1	619	-0.16%
2024/04/18	2	81.60	1	81.10	81.40	1	580	0.17%
2024/04/17	0	0.00	2	83.10	82.80	-2	571	-0.35%
2024/04/16	4	82.60	2	81.80	82.20	2	559	0.36%
2024/04/15	1	81.70	0	0.00	80.20	1	530	0.19%
2024/04/12	1	81.70	0	0.00	82.50	1	526	0.19%
2024/04/11	0	0.00	1	78.30	78.20	-1	513	-0.19%
2024/03/29	0	78.10	0	0.00	77.90	0	560	0.01%
2024/03/22	0	0.00	8	77.40	78.90	-8	698	-1.15%
2024/03/19	1	77.00	0	0.00	76.60	1	709	0.14%
2024/03/18	1	76.20	1	77.00	76.50	0	707	0.00%
2024/03/15	0	77.50	1	78.60	77.50	-1	708	-0.14%
2024/03/13	0	0.00	2	81.60	78.60	-2	732	-0.27%
2024/03/11	2	81.71	0	0.00	81.30	2	762	0.27%
2024/02/26	0.1	89.00	0	0.00	88.70	0.1	918	0.01%
2024/02/23	0	90.40	0	0.00	89.70	0	933	0.00%
2024/02/20	2	92.00	0	0.00	92.20	2	974	0.21%
2024/02/05	2	89.00	0	0.00	88.90	2	1,028	0.19%
2024/02/02	0	0.00	11	91.10	90.10	-11	1,048	-1.05%
2024/01/31	5	92.84	0	0.00	91.40	5	1,086	0.46%
2024/01/30	0	0.00	0	91.60	90.90	0	1,086	0.00%
2024/01/29	0	0.00	0.1	92.40	92.40	-0.1	1,093	-0.01%
2024/01/26	1.1	92.97	0	0.00	91.90	1.1	1,093	0.10%
2024/01/17	0	0.00	4	91.70	90.30	-4	1,093	-0.37%
2024/01/12	2	94.65	2	94.15	93.00	0	1,081	0.00%
2024/01/10	1	94.20	0	0.00	94.00	1	1,077	0.09%
2024/01/05	1	96.90	0	0.00	96.00	1	1,067	0.09%
2024/01/03	1	98.00	0	0.00	97.30	1	1,065	0.09%
2024/01/02	3	100.10	0	0.00	99.00	3	1,063	0.28%
2023/12/27	2	104.00	0	0.00	103.00	2	1,057	0.19%
2023/12/26	2	102.50	0.1	102.00	102.50	2	1,035	0.19%
2023/12/25	45.1	107.56	49.1	107.20	102.50	-4	1,018	-0.40%
2023/12/22	3.1	100.11	5	101.30	101.50	-1.9	919	-0.21%
2023/12/19	0	0.00	1	95.80	96.50	-1	870	-0.11%
2023/12/18	1	97.10	0	0.00	96.60	1	870	0.11%
2023/12/12	2	97.10	0	0.00	96.80	2	847	0.24%
2023/12/11	1	98.60	0	0.00	98.60	1	841	0.12%
2023/12/06	0	0.00	5	104.10	104.00	-5	800	-0.62%
2023/12/01	2	103.00	3	101.50	100.00	-1	743	-0.13%
2023/11/30	10	103.00	12	102.96	101.50	-2	744	-0.27%
2023/11/27	0	0.00	1	97.30	97.30	-1	712	-0.14%
2023/11/24	5	97.74	1.1	96.77	96.70	3.9	713	0.55%
2023/11/22	1	98.50	1	100.50	100.00	0	607	0.00%
2023/11/21	0	0.00	3	100.50	98.50	-3	589	-0.51%
2023/11/15	0	100.50	0.3	100.00	99.60	-0.3	542	-0.05%
2023/11/14	10	99.43	12.1	99.72	98.60	-2.1	525	-0.40%
2023/11/13	2.3	97.17	1	98.10	96.80	1.3	504	0.26%
2023/11/10	2.1	97.52	2	97.40	96.40	0.1	506	0.02%
2023/11/09	2	97.45	3	96.80	97.80	-1	489	-0.20%
2023/11/06	0	0.00	1	92.90	93.20	-1	490	-0.20%
2023/11/02	0	0.00	2.1	92.45	91.50	-2.1	504	-0.41%
2023/11/01	22.1	91.94	21	91.86	91.50	1.1	513	0.21%
2023/10/31	0	0.00	0.1	89.50	87.50	-0.1	503	-0.02%
2023/10/30	0.1	89.50	0	0.00	89.20	0.1	518	0.02%
2023/10/16	0	0.00	1	88.50	88.30	-1	988	-0.10%
2023/10/05	0	0.00	1.3	91.78	90.70	-1.3	1,078	-0.12%
2023/10/04	1	90.90	0	0.00	90.90	1	1,139	0.09%
2023/10/03	1	91.20	0	0.00	90.90	1	1,200	0.08%
2023/09/27	0	0.00	2	88.90	88.70	-2	1,242	-0.16%
2023/09/22	0	89.00	0	0.00	90.20	0	1,302	0.00%
2023/09/05	4	95.63	1	94.80	94.80	3	1,599	0.19%
2023/09/04	0.3	93.40	0	0.00	93.50	0.3	1,605	0.02%
2023/08/25	1	88.80	0.1	89.00	89.20	0.9	1,676	0.05%
2023/08/24	0.1	89.20	1	87.40	89.10	-0.9	1,685	-0.05%
2023/08/18	0	0.00	26	88.93	89.40	-26	1,740	-1.49%
2023/08/17	2	89.90	0	0.00	90.80	2	1,773	0.11%
2023/08/16	3.3	88.47	0	0.00	88.10	3.3	1,768	0.19%
2023/08/15	6	86.20	0	0.00	86.90	6	1,770	0.34%
2023/08/14	1	83.50	0	0.00	84.10	1	1,788	0.06%
2023/08/09	2	95.70	0	0.00	94.30	2	1,787	0.11%
2023/08/08	0	0.00	5.1	96.80	96.00	-5.1	1,783	-0.29%
2023/08/07	0.1	99.90	0	0.00	99.40	0.1	1,783	0.01%
2023/08/04	15	101.03	0	0.00	101.00	15	1,776	0.84%
2023/08/02	1	101.00	0	0.00	101.50	1	1,798	0.06%
2023/08/01	3	103.00	0	0.00	102.50	3	1,795	0.17%
2023/07/31	2	102.75	5	105.00	103.00	-3	1,825	-0.16%
2023/07/28	21	105.98	2	106.00	106.00	19	1,845	1.03%
2023/07/27	0	0.00	3	105.33	105.50	-3	1,896	-0.16%
2023/07/26	3	102.17	0	0.00	102.00	3	1,995	0.15%
2023/07/25	0	0.00	1	105.00	103.50	-1	2,001	-0.05%
2023/07/24	5	103.00	2	103.00	101.50	3	1,997	0.15%
2023/07/21	3	108.67	2	109.00	107.50	1	1,970	0.05%
2023/07/20	5	111.30	4	112.88	111.50	1	1,948	0.05%
2023/07/19	35	109.74	8	108.63	106.00	27	1,806	1.49%
2023/07/18	0	0.00	2	106.00	105.00	-2	1,720	-0.12%
2023/07/17	1	103.00	0	0.00	103.50	1	1,722	0.06%
2023/07/11	2	106.50	2	107.50	106.50	0	1,731	0.00%
2023/07/10	2	105.50	4	105.25	105.00	-2	1,746	-0.11%
2023/07/07	3	100.23	0	0.00	99.50	3	1,704	0.18%
2023/07/06	0	0.00	2	103.50	102.50	-2	1,734	-0.12%
2023/07/05	0	0.00	5	103.00	102.00	-5	1,730	-0.29%
2023/07/04	3	103.50	0	0.00	101.50	3	1,730	0.17%
2023/06/30	5	101.32	9	102.00	102.00	-4	1,722	-0.23%
2023/06/26	16	97.11	15	96.64	98.40	1	1,773	0.06%
2023/06/19	0	0.00	9	103.00	103.00	-9	1,839	-0.49%
2023/06/16	0	0.00	10	105.75	103.50	-10	1,892	-0.53%
2023/06/15	0	0.00	10	106.00	106.00	-10	1,900	-0.53%
2023/06/14	9	106.11	0	0.00	107.00	9	1,908	0.47%
2023/05/23	0	0.00	1	102.50	103.00	-1	2,691	-0.04%
2023/05/19	1	98.80	1	100.50	98.10	0	2,886	0.00%
2023/05/18	1	101.50	0	0.00	99.40	1	3,098	0.03%
2023/05/08	2	102.50	2	103.00	101.50	0	3,512	0.00%
2023/05/03	3	110.00	0.1	108.50	107.50	2.9	4,001	0.07%
2023/05/02	0.1	109.00	0	0.00	109.00	0.1	4,034	0.00%
2023/04/25	1	94.80	1	94.20	95.00	0	3,977	0.00%
2023/04/21	3	103.00	1	102.50	102.00	2	4,081	0.05%
2023/04/19	1	106.50	0	0.00	106.50	1	4,461	0.02%
2023/04/18	0	0.00	1	108.50	107.00	-1	4,633	-0.02%
2023/04/14	11	110.41	0.1	110.00	108.00	10.9	4,632	0.24%
2023/04/13	0.1	113.00	10	108.50	109.00	-9.9	4,620	-0.21%
2023/04/06	10	103.25	0	0.00	104.00	10	4,502	0.22%
2023/03/24	5	112.50	6	112.00	111.50	-1	4,458	-0.02%
2023/03/23	1	111.00	3	110.33	110.00	-2	4,447	-0.04%
2023/03/22	2	111.25	0	0.00	110.00	2	4,459	0.04%
2023/03/21	1	107.50	0	0.00	112.00	1	4,412	0.02%
2023/03/20	2	106.00	9	105.00	105.00	-7	4,357	-0.16%
2023/03/17	0	0.00	1	106.50	104.50	-1	4,363	-0.02%
2023/03/16	1	104.50	0	0.00	104.00	1	4,356	0.02%
2023/03/15	1	111.50	1	110.00	110.00	0	4,345	0.00%
2023/03/13	0	0.00	1	112.00	110.50	-1	4,414	-0.02%
2023/03/10	1	113.50	1	113.99	114.00	0	4,473	0.00%
2023/03/09	8	119.63	1	116.50	116.50	7	4,517	0.15%
2023/03/08	6	116.67	1	118.50	118.50	5	4,503	0.11%
2023/03/07	0	0.00	0.1	118.00	117.50	-0.1	4,518	0.00%
2023/03/06	2	119.75	0.1	119.00	118.50	1.9	4,509	0.04%
2023/03/03	9.1	116.83	7	118.57	119.50	2.1	4,473	0.05%
2023/03/02	1	112.00	0	0.00	111.00	1	4,264	0.02%
2023/03/01	0	0.00	5	109.10	112.00	-5	4,229	-0.12%
2023/02/24	2	108.75	6.1	109.99	108.00	-4.1	4,267	-0.10%
2023/02/23	0.1	113.00	1	111.50	113.00	-0.9	4,232	-0.02%
2023/02/22	1	110.00	2.1	110.98	110.50	-1.1	4,310	-0.03%
2023/02/21	3.1	115.41	3	116.17	115.00	0.1	4,389	0.00%
2023/02/20	15.5	114.32	13	113.42	113.50	2.5	4,343	0.06%
2023/02/17	1	109.50	2.1	110.52	113.00	-1.1	4,303	-0.03%
2023/02/16	7	109.50	14	110.00	110.50	-7	4,227	-0.17%
2023/02/15	5.1	103.41	0	0.00	103.00	5.1	4,119	0.12%
2023/02/14	3	103.17	1	102.50	102.00	2	4,194	0.05%
2023/02/13	15	101.43	0	0.00	100.50	15	4,353	0.34%
2023/02/10	0	0.00	2.1	101.55	101.00	-2.1	4,460	-0.05%
2023/02/09	3	108.83	0.1	107.00	106.00	3	4,453	0.07%
2023/02/08	11	105.50	5	105.50	105.50	6	4,456	0.13%
2023/02/07	2.1	104.27	8	105.19	105.00	-5.9	4,452	-0.13%
2023/02/06	7	102.93	6.1	104.98	102.50	0.9	4,448	0.02%
2023/02/03	15.1	105.83	10.3	104.98	104.50	4.8	4,397	0.11%
2023/02/02	10.2	101.29	8	101.36	105.00	2.2	4,184	0.05%
2023/02/01	11	97.08	4	97.43	95.50	7	3,998	0.18%
2023/01/31	5.1	95.57	2	92.90	96.30	3.1	3,953	0.08%
2023/01/30	1	91.90	12	91.72	91.90	-11	3,902	-0.28%
2023/01/13	0	0.00	6	90.70	88.20	-6	3,939	-0.15%
2023/01/12	3	91.80	5	90.76	89.60	-2	3,947	-0.05%
2023/01/11	1	92.90	7.1	93.00	93.30	-6.1	3,924	-0.16%
2023/01/10	7.1	93.22	10	91.02	93.40	-2.9	3,892	-0.08%
2023/01/09	7	89.83	6.1	90.49	89.50	0.9	3,727	0.02%
2023/01/06	6.1	86.79	12	87.18	88.60	-5.9	3,600	-0.16%
2023/01/03	0	0.00	1	77.30	79.60	-1	3,595	-0.03%
2022/12/29	2	78.10	2	77.10	78.10	0	3,719	0.00%
2022/12/27	1	81.50	1	80.80	80.80	0	3,825	0.00%
2022/12/21	1	79.20	2	80.50	78.60	-1	4,022	-0.02%
2022/12/20	3	84.27	1	79.70	79.70	2	4,087	0.05%
2022/12/15	0	0.00	2	89.10	88.20	-2	4,227	-0.05%
2022/12/14	2	88.10	1	88.00	88.40	1	4,230	0.02%
2022/12/08	0	0.00	2	86.25	87.30	-2	4,297	-0.05%
2022/12/07	2	86.10	0	0.00	86.10	2	4,339	0.05%
2022/12/06	1	92.10	0.1	91.57	89.80	0.9	4,352	0.02%
2022/12/05	4	95.60	0	0.00	95.10	4	4,360	0.09%
2022/12/02	0.3	95.50	1	94.61	94.60	-0.7	4,384	-0.02%
2022/12/01	0.1	95.00	0.1	93.95	93.30	-0.1	4,410	0.00%
2022/11/30	0.1	91.30	0.1	92.00	92.30	0	4,452	0.00%
2022/11/28	0	0.00	1	91.40	91.50	-1	4,557	-0.02%
2022/11/25	0	0.00	3.1	93.07	91.90	-3.1	4,595	-0.07%
2022/11/24	2.1	90.59	1	91.10	91.40	1.1	4,603	0.02%
2022/11/22	4	89.95	0	0.00	88.90	4	4,604	0.09%
2022/11/21	3	89.70	0	0.00	88.80	3	4,610	0.07%
2022/11/18	0	0.00	2.1	89.95	90.00	-2.1	4,713	-0.05%
2022/11/17	6.1	92.72	1	93.20	92.00	5.1	4,669	0.11%
2022/11/16	2.2	89.25	0	0.00	90.30	2.2	4,641	0.05%
2022/11/15	0	0.00	4	86.10	88.00	-4	4,765	-0.08%
2022/11/14	1	87.60	0	0.00	87.70	1	5,278	0.02%
2022/11/11	4	91.05	1	88.32	87.00	3	5,577	0.05%
2022/11/10	3	89.40	3.1	88.05	87.00	-0.1	5,553	0.00%
2022/11/09	1.1	86.09	2	88.00	89.80	-0.9	5,557	-0.02%
2022/11/08	9	86.19	10	86.75	83.80	-1	5,486	-0.02%
2022/11/07	1	81.60	7	81.91	82.20	-6	5,470	-0.11%
2022/11/04	9	80.42	0	0.00	79.30	9	5,454	0.16%
2022/11/03	2	82.85	0	0.00	83.10	2	5,415	0.04%
2022/11/02	0	0.00	1	83.40	81.70	-1	5,434	-0.02%
2022/11/01	0	0.00	2	80.85	80.50	-2	5,467	-0.04%
2022/10/31	0	0.00	5.1	77.60	77.50	-5.1	5,530	-0.09%
2022/10/28	6	78.02	12.1	78.09	76.60	-6.1	5,665	-0.11%
2022/10/27	1.2	78.60	4	78.53	78.80	-2.9	5,736	-0.05%
2022/10/26	1	75.59	3	73.80	73.40	-2	5,733	-0.03%
2022/10/25	2	78.70	3	80.30	78.00	-1	5,770	-0.02%
2022/10/24	1	79.90	2	80.75	79.70	-1	5,807	-0.02%
2022/10/21	1	78.50	0	0.00	76.60	1	5,886	0.02%
2022/10/20	1	79.50	1	80.00	79.50	0	5,968	0.00%
2022/10/19	3	82.60	3	80.80	80.50	0	6,005	0.00%
2022/10/18	0	0.00	5.2	82.94	81.50	-5.2	6,011	-0.09%
2022/10/17	0.1	81.20	1	77.20	81.50	-0.9	6,078	-0.01%
2022/10/14	1.1	76.60	0.1	79.20	78.50	1	6,127	0.02%
2022/10/13	0.1	78.20	7	73.24	72.90	-6.9	6,167	-0.11%
2022/10/12	5	78.90	0	0.00	77.00	5	6,154	0.08%
2022/10/11	0	79.90	0	0.00	78.90	0	6,158	0.00%
2022/10/07	0.4	90.60	0	0.00	87.60	0.4	6,231	0.01%
2022/10/06	3	85.63	5.1	85.66	89.90	-2.1	6,277	-0.03%
2022/10/05	1	91.20	3	90.60	90.50	-2	6,227	-0.03%
2022/10/04	0	0.00	2	91.65	91.20	-2	6,224	-0.03%
2022/10/03	2.1	88.92	1.1	90.71	90.00	1	6,259	0.02%
2022/09/30	1	82.90	2	85.95	88.20	-1	6,320	-0.02%
2022/09/29	1.1	88.90	2	87.05	86.00	-0.9	6,368	-0.01%
2022/09/28	0	0.00	6	92.30	85.40	-6	6,401	-0.09%
2022/09/27	4	91.48	2	91.40	93.30	2	6,397	0.03%
2022/09/26	23	97.53	0	0.00	91.40	23	6,359	0.36%
2022/09/23	1	105.00	4	102.00	101.50	-3	6,376	-0.05%
2022/09/22	1	105.00	0	0.00	108.00	1	6,413	0.02%
2022/09/21	1	108.00	0	0.00	108.00	1	6,444	0.02%
2022/09/20	1	109.50	0	0.00	109.50	1	6,477	0.02%
2022/09/19	3	107.33	0	0.00	106.00	3	6,502	0.05%
2022/09/16	0	0.00	4	108.13	107.00	-4	6,552	-0.06%
2022/09/15	14	109.82	12	111.50	109.50	2	6,619	0.03%
2022/09/14	15	105.00	3	113.00	113.00	12	6,642	0.18%
2022/09/13	1	110.00	2	114.50	110.00	-1	6,639	-0.02%
2022/09/12	8	113.25	6	114.17	112.00	2	6,693	0.03%
2022/09/08	10	113.00	10	112.00	113.00	0	6,691	0.00%
2022/09/07	8	111.00	6	108.42	110.00	2	6,690	0.03%
2022/09/06	1	115.00	0	0.00	114.00	1	6,643	0.02%
2022/09/05	5	132.50	5	128.50	126.50	0	6,632	0.00%
2022/09/02	7	130.64	2	130.75	130.50	5	6,630	0.08%
2022/09/01	2	129.00	1	131.00	127.00	1	6,570	0.02%
2022/08/31	0	0.00	3	132.00	132.50	-3	6,536	-0.05%
2022/08/30	4	126.50	7	127.14	126.50	-3	6,515	-0.05%
2022/08/29	0	0.00	2	124.50	126.00	-2	6,545	-0.03%
2022/08/26	2.1	130.96	0.1	129.75	130.00	2	6,551	0.03%
2022/08/25	1.1	130.54	11	130.18	130.00	-9.9	6,565	-0.15%
2022/08/24	1	128.99	14	129.21	125.50	-13	6,568	-0.20%
2022/08/23	17	128.09	6	128.33	128.50	11	6,608	0.17%
2022/08/22	4	134.50	20	135.88	132.00	-16	6,710	-0.24%
2022/08/19	26.1	143.45	42.2	143.83	139.00	-16.1	6,722	-0.24%
2022/08/18	15.1	132.05	18	137.06	138.50	-2.9	6,325	-0.05%
2022/08/17	0	0.00	1.1	126.94	126.00	-1.1	6,320	-0.02%
2022/08/16	5.1	125.21	5.1	125.21	124.50	0	6,369	0.00%
2022/08/15	29	120.00	28	121.00	124.00	1	6,398	0.02%
2022/08/12	30.1	114.87	12	115.08	117.50	18.1	6,581	0.27%
2022/08/11	4.1	111.02	0	0.00	109.50	4.1	6,634	0.06%
2022/08/10	1	110.50	0	0.00	109.50	1	6,888	0.01%
2022/08/09	2	111.00	2.1	112.90	113.00	-0.1	7,051	0.00%
2022/08/08	1.1	114.04	0	0.00	115.00	1.1	7,097	0.02%
2022/08/05	10	113.20	10	114.20	113.00	0	7,111	0.00%
2022/08/04	28	108.04	28	108.11	113.00	0	7,201	0.00%
2022/08/03	10	119.80	2	123.50	117.00	8	7,505	0.11%
2022/08/02	24	124.23	21.1	124.36	126.00	3	7,568	0.04%
2022/08/01	0.1	126.00	0	0.00	127.50	0.1	7,579	0.00%
2022/07/29	4	124.62	0	0.00	124.50	4	7,605	0.05%
2022/07/28	1	126.00	0	0.00	125.00	1	7,722	0.01%
2022/07/27	1	122.50	2	123.25	128.00	-1	7,720	-0.01%
2022/07/26	6	126.75	14	128.32	128.00	-8	7,765	-0.10%
2022/07/25	2	131.75	1.1	133.78	132.00	0.9	7,825	0.01%
2022/07/22	16	135.53	6.2	132.52	135.00	9.8	7,858	0.12%
2022/07/21	2.1	130.55	3.8	129.37	131.50	-1.7	7,850	-0.02%
2022/07/20	2	124.75	3	125.33	123.50	-1	7,768	-0.01%
2022/07/18	1	121.50	8	120.94	120.50	-7	7,815	-0.09%
2022/07/15	5.1	118.93	7	120.71	120.50	-1.9	7,774	-0.02%
2022/07/14	4.1	114.63	5	111.80	116.00	-0.9	7,705	-0.01%
2022/07/13	0	0.00	12	110.58	109.00	-12	7,669	-0.16%
2022/07/12	2	108.50	0	0.00	106.00	2	7,685	0.03%
2022/07/08	1.1	117.00	3	114.50	115.50	-1.9	7,672	-0.02%
2022/07/07	2.1	111.90	3	113.33	111.50	-0.9	7,631	-0.01%
2022/07/06	1	113.00	3	113.00	108.00	-2	7,596	-0.03%
2022/07/05	9.1	122.65	7	119.29	118.00	2.1	7,600	0.03%
2022/07/04	2	122.25	0	0.00	122.00	2	7,592	0.03%
2022/07/01	3	129.50	0	0.00	123.50	3	7,623	0.04%
2022/06/30	8.1	138.00	1	138.50	135.50	7.1	7,573	0.09%
2022/06/29	3.1	142.70	3	146.00	146.00	0.1	7,543	0.00%
2022/06/27	1.1	146.80	8	145.75	146.00	-6.9	7,637	-0.09%
2022/06/24	3	136.67	4	138.50	137.00	-1	7,733	-0.01%
2022/06/23	15	135.90	7	135.00	134.50	8	7,808	0.10%
2022/06/22	9	135.17	4	139.25	134.50	5	7,990	0.06%
2022/06/21	6.1	143.91	14	142.71	144.50	-8	8,268	-0.10%
2022/06/20	14	141.50	14	148.29	140.00	0	8,453	0.00%
2022/06/17	27.1	150.59	20	148.50	153.00	7.1	8,431	0.08%
2022/06/16	8	150.50	8	157.38	150.50	0	8,501	0.00%
2022/06/15	2	160.00	0	0.00	156.50	2	8,745	0.02%
2022/06/14	19.1	154.09	4	159.25	160.00	15.1	8,791	0.17%
2022/06/13	2	164.50	1	162.50	162.50	1	8,771	0.01%
2022/06/10	0.1	170.00	1	171.00	172.00	-1	8,855	-0.01%
2022/06/09	0	0.00	1	172.50	172.50	-1	8,858	-0.01%
2022/06/08	8	172.00	7	172.36	171.50	1	8,880	0.01%
2022/06/07	8.1	171.82	8	169.88	173.50	0.1	8,855	0.00%
2022/06/06	9	172.00	7	174.27	169.50	2	8,830	0.02%
2022/06/02	3	177.83	5.2	173.37	173.00	-2.2	8,881	-0.02%
2022/06/01	12.1	178.96	12	179.50	178.50	0.1	8,867	0.00%
2022/05/31	8.1	177.39	8	179.37	176.00	0	8,901	0.00%
2022/05/30	22	178.59	15.1	180.50	177.00	6.9	8,856	0.08%
2022/05/27	3.1	175.01	11	176.09	177.00	-8	8,702	-0.09%
2022/05/26	9	170.56	8.1	171.73	168.50	0.9	8,518	0.01%
2022/05/25	146.1	170.54	136	170.96	170.00	10.1	8,405	0.12%	大買/大賣/
2022/05/24	6	161.50	10	159.50	160.00	-4	8,156	-0.05%
2022/05/23	3	163.50	4.1	168.11	163.50	-1.1	8,088	-0.01%
2022/05/20	98.1	172.70	103.1	171.88	169.00	-5	8,008	-0.06%	大賣/
2022/05/19	9	162.94	4.1	164.44	166.50	4.9	7,751	0.06%
2022/05/18	116.1	166.98	128.1	166.51	168.00	-12	7,625	-0.16%	大買/大賣/
2022/05/17	142.1	161.26	162	158.69	168.50	-20	7,429	-0.27%	大買/大賣/
2022/05/16	3	159.67	6	157.67	153.50	-3	7,359	-0.04%
2022/05/13	5	155.60	4	155.88	155.50	1	7,322	0.01%
2022/05/12	14	156.39	1.4	156.80	151.00	12.7	7,353	0.17%
2022/05/11	170.4	156.32	183	155.30	157.00	-12.7	7,302	-0.17%	大買/大賣/
2022/05/10	2	147.75	6	144.67	151.50	-4	7,123	-0.06%
2022/05/09	4	141.87	3.1	141.20	138.00	0.9	7,080	0.01%
2022/05/06	8.1	145.38	10	144.85	147.00	-1.9	7,092	-0.03%
2022/05/05	18	149.44	13	149.42	151.50	5	7,074	0.07%
2022/05/04	8	142.94	6	141.00	143.00	2	6,987	0.03%
2022/05/03	18	142.02	6	137.33	143.00	12	7,039	0.17%
2022/04/29	4	135.25	10	138.55	132.00	-6	7,116	-0.08%
2022/04/28	4	127.88	2	130.25	130.50	2	7,141	0.03%
2022/04/27	12	124.00	10	125.95	132.50	2	7,184	0.03%
2022/04/26	4	132.75	2	135.00	132.00	2	7,250	0.03%
2022/04/25	1	136.00	0	0.00	133.00	1	7,405	0.01%
2022/04/22	1	145.00	2	143.25	140.50	-1	7,538	-0.01%
2022/04/20	2	149.50	1	152.50	150.50	1	7,868	0.01%
2022/04/19	2	153.25	1	156.00	148.50	1	7,994	0.01%
2022/04/18	1	151.00	2	152.50	151.50	-1	8,200	-0.01%
2022/04/15	0.1	155.00	3	155.33	154.50	-2.9	8,436	-0.03%
2022/04/14	16	165.34	17.1	166.35	165.50	-1.1	8,440	-0.01%
2022/04/13	4.1	162.17	5	161.00	163.00	-0.9	8,457	-0.01%
2022/04/12	1	160.00	2	159.00	161.00	-1	8,545	-0.01%
2022/04/11	7	168.78	4	162.13	159.00	3	8,611	0.03%
2022/04/08	1	173.00	4	173.38	173.00	-3	8,645	-0.03%
2022/04/07	18.1	170.14	8	172.88	169.00	10.1	8,653	0.12%
2022/04/06	0	0.00	1	177.00	177.00	-1	8,688	-0.01%
2022/04/01	2	179.75	1	182.00	183.00	1	8,726	0.01%
2022/03/31	2	186.25	3.1	187.45	185.50	-1.1	8,824	-0.01%
2022/03/30	0.1	190.01	0	0.00	185.00	0.1	8,982	0.00%
2022/03/29	7	187.64	14	190.25	187.50	-7	8,935	-0.08%
2022/03/28	9	180.22	17	180.15	187.00	-8	8,847	-0.09%
2022/03/25	15	187.78	15.2	191.97	187.00	-0.1	8,859	0.00%
2022/03/24	31	187.96	17	191.30	191.50	14	8,871	0.16%
2022/03/23	4.1	184.20	5	185.80	185.00	-1	8,770	-0.01%
2022/03/22	1	172.50	2	175.00	176.00	-1	8,808	-0.01%
2022/03/21	3	175.17	11	175.14	173.50	-8	8,875	-0.09%
2022/03/18	27.4	168.19	14.1	169.03	172.50	13.3	8,872	0.15%
2022/03/17	0	0.00	1	163.00	164.00	-1	8,750	-0.01%
2022/03/16	21.3	151.86	23	150.89	149.50	-1.8	8,824	-0.02%
2022/03/15	5	156.10	19	156.91	150.50	-14	8,942	-0.16%
2022/03/14	7.1	165.05	2.3	167.67	164.00	4.9	8,973	0.05%
2022/03/11	5.1	169.54	5	170.60	167.50	0.1	9,130	0.00%
2022/03/10	2	170.26	13	170.77	167.50	-11	9,201	-0.12%
2022/03/09	1	163.00	2	170.00	163.00	-1	9,314	-0.01%
2022/03/08	12	169.71	51	168.75	162.50	-39	9,507	-0.41%
2022/03/07	11	188.14	1	179.50	178.00	10	9,581	0.10%
2022/03/04	9	196.39	7.1	198.06	194.00	1.9	9,655	0.02%
2022/03/03	2	188.75	1	188.50	187.00	1	9,664	0.01%
2022/03/02	0	185.50	0	0.00	192.00	0	9,761	0.00%
2022/03/01	1	190.50	1.1	190.95	190.50	-0.1	9,832	0.00%
2022/02/25	5	186.60	4	187.88	186.50	1	9,980	0.01%
2022/02/24	2.1	185.94	3	188.50	184.00	-0.9	10,018	-0.01%
2022/02/23	0	0.00	1	194.00	196.50	-1	10,142	-0.01%
2022/02/22	3.1	188.36	1	189.50	187.50	2.1	10,248	0.02%
2022/02/21	1	198.00	1	194.00	197.50	0	10,559	0.00%
2022/02/18	1.1	193.60	2	196.50	194.50	-1	10,631	-0.01%
2022/02/17	4	195.88	5	195.40	196.00	-1	10,866	-0.01%
2022/02/16	8	201.94	6.1	200.93	197.50	2	11,277	0.02%
2022/02/15	1.1	195.83	3	195.84	190.50	-2	11,642	-0.02%
2022/02/14	15.3	197.36	12	193.76	192.00	3.3	11,939	0.03%
2022/02/11	13.6	204.73	16	207.01	209.50	-2.5	11,991	-0.02%
2022/02/10	18	207.46	17	209.35	202.00	1	11,994	0.01%
2022/02/09	4	197.50	2	199.75	199.50	2	11,818	0.02%
2022/02/08	10	190.10	11	192.05	193.50	-1	11,875	-0.01%
2022/02/07	1	185.02	3	184.67	190.00	-2	11,956	-0.02%
2022/01/26	9	183.67	7	185.21	182.00	2	12,215	0.02%
2022/01/25	5	187.11	5	186.00	183.50	0	12,567	0.00%
2022/01/24	10	186.00	9	184.17	190.00	1	12,528	0.01%
2022/01/21	7	188.64	5	188.60	182.50	2	12,701	0.02%
2022/01/20	3	194.50	5.2	195.98	197.00	-2.2	13,096	-0.02%
2022/01/19	7	199.07	8	200.19	195.00	-1	13,492	-0.01%
2022/01/18	20	209.20	10	205.55	203.00	10	13,717	0.07%
2022/01/17	10	201.70	9	206.72	209.50	1	14,109	0.01%
2022/01/14	5	193.70	5	193.10	202.00	0	14,300	0.00%
2022/01/13	11.2	194.83	268.3	192.59	198.50	-257.1	14,385	-1.79%	大賣/鉅額交易
2022/01/12	3	206.17	2	209.50	203.50	1	14,349	0.01%
2022/01/11	21.1	207.83	20	208.48	213.00	1.1	14,600	0.01%
2022/01/10	15.2	212.13	14	211.75	211.50	1.2	14,675	0.01%
2022/01/07	6	242.41	5	248.00	232.00	1	14,508	0.01%
2022/01/06	6	255.00	4	257.00	257.50	2	14,667	0.01%
2022/01/05	7	266.00	3	266.97	261.00	4	14,865	0.03%
2022/01/04	3	269.29	4	264.96	270.00	-1	15,002	-0.01%
2022/01/03	5	263.10	3	260.67	256.00	2	15,228	0.01%
2021/12/30	3.1	254.69	1	250.50	255.00	2	15,153	0.01%
2021/12/29	11	245.73	13.2	246.99	252.00	-2.2	15,132	-0.01%
2021/12/28	2.3	252.19	5	252.60	252.00	-2.7	15,073	-0.02%
2021/12/27	4	255.38	4	253.50	251.00	0	15,018	0.00%
2021/12/24	5	266.61	9	269.00	262.50	-4	14,925	-0.03%
2021/12/23	1	265.00	1	270.00	263.00	0	14,687	0.00%
2021/12/22	3	264.83	0	0.00	264.00	3	14,658	0.02%
2021/12/21	5	267.70	16	264.47	268.00	-11	14,602	-0.08%
2021/12/20	7	277.86	5	272.10	262.00	2	14,469	0.01%
2021/12/17	1.1	273.68	2	274.28	273.50	-1	14,228	-0.01%
2021/12/16	1	289.00	4	279.25	292.50	-3	14,218	-0.02%
2021/12/15	9	266.22	2.1	265.53	266.00	6.9	14,045	0.05%
2021/12/14	3	256.33	10	255.60	260.00	-7	14,241	-0.05%
2021/12/13	17.1	270.20	10	269.04	263.50	7.1	14,216	0.05%
2021/12/10	4	267.14	4	267.87	271.00	0	14,180	0.00%
2021/12/09	3	261.83	7	264.13	260.00	-4	14,208	-0.03%
2021/12/08	6	263.41	6	260.75	258.00	0	14,218	0.00%
2021/12/07	12	255.87	13	254.69	254.50	-1	14,244	-0.01%
2021/12/06	0	0.00	0	238.00	248.00	0	14,332	0.00%
2021/12/03	2	237.25	9.2	240.79	245.50	-7.2	14,692	-0.05%
2021/12/02	21.1	234.18	195	234.73	231.50	-174	14,818	-1.17%	大賣/鉅額交易
2021/12/01	11.1	229.89	4.3	228.00	227.00	6.8	15,225	0.04%
2021/11/30	7.1	245.87	5	249.10	242.00	2.1	15,846	0.01%
2021/11/29	0	250.50	3	238.33	249.50	-3	16,507	-0.02%
2021/11/26	4	236.63	3	246.72	236.50	1	16,869	0.01%
2021/11/25	8	249.75	7	257.14	246.50	1	16,838	0.01%
2021/11/24	8	261.43	9	262.06	262.50	-1	16,787	-0.01%
2021/11/23	3	258.00	0.2	255.42	255.00	2.8	16,938	0.02%
2021/11/22	6.2	257.69	8	259.31	262.00	-1.8	16,965	-0.01%
2021/11/19	10	252.00	9	254.22	250.00	1	16,986	0.01%
2021/11/18	20	261.33	21	257.40	252.50	-1	17,201	-0.01%
2021/11/17	5	247.20	5	246.20	247.00	0	17,087	0.00%
2021/11/16	2	250.00	4	244.50	242.50	-2	17,214	-0.01%
2021/11/15	17	272.38	14	269.49	251.50	3	17,306	0.02%
2021/11/12	20	273.98	13.1	269.29	267.00	6.9	17,396	0.04%
2021/11/11	3	238.33	4	252.25	256.50	-1	17,405	-0.01%
2021/11/10	12	220.92	17	228.15	233.50	-5	17,389	-0.03%
2021/11/09	8	223.13	6	222.50	218.50	2	17,384	0.01%
2021/11/08	5	215.10	8	220.06	213.50	-3	17,422	-0.02%
2021/11/05	4.1	218.10	7	217.93	223.50	-3	17,532	-0.02%
2021/11/04	7	220.29	5	222.70	216.50	2	17,577	0.01%
2021/11/03	30	228.45	35.9	225.90	227.50	-5.9	17,627	-0.03%
2021/11/02	25.1	235.73	20	232.98	225.50	5.1	17,412	0.03%
2021/11/01	2	227.25	10	235.30	237.50	-8	17,261	-0.05%
2021/10/29	15.1	218.65	24	220.09	216.00	-9	17,281	-0.05%
2021/10/28	37	225.62	32.1	225.94	221.00	4.9	17,126	0.03%
2021/10/27	23.2	207.49	23	208.61	220.00	0.2	16,684	0.00%
2021/10/26	23	200.70	29	202.88	209.00	-6	16,340	-0.04%
2021/10/25	38.1	194.07	29	193.95	190.00	9.1	16,169	0.06%
2021/10/22	1	174.00	11.3	185.41	189.00	-10.3	15,823	-0.06%
2021/10/21	10.3	175.80	16	179.72	172.00	-5.8	15,956	-0.04%
2021/10/20	20	177.68	12	180.58	181.50	8	15,725	0.05%
2021/10/19	20	179.40	14	176.21	175.00	6	15,928	0.04%
2021/10/18	19	165.89	19	166.39	170.00	0	15,604	0.00%
2021/10/15	3.7	158.28	3	157.50	158.50	0.7	15,388	0.00%
2021/10/14	2	149.28	10	150.40	154.00	-8	15,481	-0.05%
2021/10/13	13	160.38	19	162.39	153.00	-6	15,368	-0.04%
2021/10/12	21	169.33	22	169.32	169.50	-1	15,166	-0.01%
2021/10/08	27	168.65	47	167.21	167.50	-20	14,925	-0.13%
2021/10/07	4	155.38	1	154.00	158.00	3	14,627	0.02%
2021/10/06	11	146.64	4	148.00	147.50	7	14,677	0.05%
2021/10/05	7	136.14	3	140.33	142.50	4	14,695	0.03%
2021/10/04	8	136.44	1	136.00	137.00	7	14,717	0.05%
2021/10/01	3	140.50	9	141.00	141.00	-6	14,740	-0.04%
2021/09/29	3	153.00	1	156.00	152.00	2	14,736	0.01%
2021/09/28	1	167.50	2	164.50	163.50	-1	14,761	-0.01%
2021/09/27	0	0.00	2	169.75	169.50	-2	14,983	-0.01%
2021/09/24	0	0.00	3.1	171.02	174.00	-3.1	15,356	-0.02%
2021/09/23	13	171.19	16	169.22	170.00	-3	15,596	-0.02%
2021/09/22	2	163.75	1	164.50	164.00	1	15,668	0.01%
2021/09/17	15	169.40	11	167.77	169.00	4	15,866	0.03%
2021/09/16	1	165.00	11	163.73	163.00	-10	15,765	-0.06%
2021/09/15	3	158.67	5	160.50	162.00	-2	15,751	-0.01%
2021/09/14	28	163.98	14	163.14	164.50	14	15,986	0.09%
2021/09/13	6	163.67	6.3	161.93	160.00	-0.3	15,957	0.00%
2021/09/10	5	161.50	6.1	162.69	159.00	-1.1	15,928	-0.01%
2021/09/09	71.4	157.89	7.4	156.96	162.00	64	16,123	0.40%
2021/09/08	16.4	155.54	15.3	156.84	152.50	1.1	16,058	0.01%
2021/09/07	31.2	170.71	7	167.14	162.00	24.2	15,727	0.15%
2021/09/06	20	178.95	19.1	180.30	180.00	0.9	15,644	0.01%
2021/09/03	15.2	176.51	59.1	176.29	180.00	-43.9	15,399	-0.28%
2021/09/02	125	175.84	134.2	174.52	164.00	-9.2	14,729	-0.06%	大買/大賣/
2021/09/01	38.3	162.78	46	161.90	169.50	-7.7	14,456	-0.05%
2021/08/31	5	152.80	5	152.40	154.50	0	14,267	0.00%
2021/08/30	2	148.50	3	151.50	150.00	-1	14,351	-0.01%
2021/08/27	45	155.82	33	156.32	151.00	12	14,564	0.08%
2021/08/26	14	151.50	8	151.13	151.00	6	14,596	0.04%
2021/08/25	7	150.50	9	149.94	149.00	-2	14,735	-0.01%
2021/08/24	28	153.05	39	152.31	148.50	-11	14,791	-0.07%
2021/08/23	32.3	145.00	25	142.82	146.50	7.3	14,520	0.05%
2021/08/20	28	134.45	8.1	136.45	137.50	19.9	14,301	0.14%
2021/08/19	7	132.86	11	136.05	129.00	-4	14,052	-0.03%
2021/08/18	29	127.81	21	131.07	137.00	8	13,721	0.06%
2021/08/17	24.2	135.31	24	138.83	131.00	0.2	13,199	0.00%
2021/08/16	17	132.97	18	132.61	132.50	-1	12,715	-0.01%
2021/08/13	5	131.00	3	135.50	127.00	2	12,375	0.02%
2021/08/12	12	140.75	14	137.79	141.00	-2	12,249	-0.02%
2021/08/11	17.7	142.41	7	144.21	136.50	10.7	12,149	0.09%
2021/08/10	26	145.60	71	146.66	151.50	-45	11,985	-0.38%
2021/08/09	7	151.71	9	155.06	151.50	-2	11,807	-0.02%
2021/08/06	7	167.64	8	168.56	168.00	-1	11,653	-0.01%
2021/08/05	48	171.51	8	170.81	166.00	40	11,577	0.35%
2021/08/04	18	166.67	9	168.56	167.00	9	11,345	0.08%
2021/08/03	18	172.06	21	170.98	170.00	-3	11,247	-0.03%
2021/08/02	9	161.56	8	161.44	160.50	1	11,043	0.01%
2021/07/30	6	164.00	34	163.76	160.50	-28	10,997	-0.25%
2021/07/29	45	163.68	7.4	162.35	165.50	37.6	10,898	0.35%
2021/07/28	8	153.56	5	160.60	156.00	3	10,689	0.03%
2021/07/27	13.1	182.52	20	191.80	167.00	-6.9	10,490	-0.07%
2021/07/26	5	185.00	0.1	185.00	185.00	4.9	10,004	0.05%
2021/07/23	12.1	163.12	24.1	163.65	168.50	-12	10,025	-0.12%
2021/07/22	0	0.00	6.1	157.10	159.50	-6.1	9,615	-0.06%
2021/07/21	36.1	149.28	13	145.62	145.00	23.1	9,548	0.24%
2021/07/20	13	151.22	16	150.88	144.50	-3	9,467	-0.03%
2021/07/19	7	146.50	0	0.00	146.50	7	9,284	0.08%
2021/07/16	1	152.50	1.1	155.36	156.00	-0.1	9,194	0.00%
2021/07/15	0	0.00	2	152.50	153.50	-2	9,212	-0.02%
2021/07/14	11	130.82	11.1	137.72	140.00	-0.1	9,226	0.00%
2021/07/13	10.4	142.36	5	150.10	138.00	5.4	9,226	0.06%
2021/07/12	1	154.50	0	0.00	153.00	1	9,215	0.01%
2021/07/09	3.1	166.97	0.1	161.00	159.00	3	9,217	0.03%
2021/07/08	0.1	157.00	2	156.75	160.50	-1.9	9,254	-0.02%
2021/07/07	2	149.25	3	146.50	146.00	-1	9,241	-0.01%
2021/07/05	1	137.00	4	138.50	140.00	-3	9,385	-0.03%
2021/07/02	12	142.54	26	143.38	141.00	-14	9,477	-0.15%
2021/07/01	22	145.57	17	145.94	140.00	5	9,301	0.05%
2021/06/30	47	135.02	50	137.95	140.50	-3	9,048	-0.03%
2021/06/29	3	121.67	10	125.55	128.00	-7	8,931	-0.08%
2021/06/28	12	116.04	18.2	115.99	116.50	-6.2	8,770	-0.07%
2021/06/25	10	107.05	62	103.50	111.00	-52	8,774	-0.59%
2021/06/24	22	100.80	12	102.29	101.00	10	8,620	0.12%
2021/06/23	14	104.32	2	106.50	102.00	12	8,598	0.14%
2021/06/22	3	99.60	18	100.37	99.80	-15	8,274	-0.18%
2021/06/21	9	99.24	11	97.43	96.10	-2	8,138	-0.02%
2021/06/18	28	99.59	13	100.30	100.50	15	8,075	0.19%
2021/06/17	37	89.72	26.5	91.94	96.50	10.5	7,867	0.13%
2021/06/16	12	89.95	37	90.74	87.80	-25	7,737	-0.32%
2021/06/15	8	89.19	10	88.51	89.70	-2	7,709	-0.03%
2021/06/11	21	90.76	25	92.88	89.30	-4	7,837	-0.05%
2021/06/10	0	0.00	11	89.60	88.40	-11	7,599	-0.14%
2021/06/09	41	88.00	201	90.47	87.90	-160	7,700	-2.08%	大賣/鉅額交易
2021/06/08	19	88.50	18.7	87.17	88.90	0.3	7,292	0.00%
2021/06/07	9	80.72	56.2	81.49	80.90	-47.2	6,987	-0.67%
2021/06/04	51	81.97	4	81.10	80.60	47	6,884	0.68%
2021/06/03	37	79.20	23	80.47	82.30	14	6,633	0.21%
2021/06/02	81	75.58	129	76.14	74.90	-48	6,278	-0.76%	大賣/
2021/06/01	14	71.40	61	71.89	74.00	-47	6,037	-0.78%
2021/05/31	24	62.53	2	64.10	68.20	22	5,770	0.38%
2021/05/28	12	61.26	2	61.25	62.00	10	5,684	0.18%
2021/05/27	11	58.58	2	58.85	58.90	9	5,663	0.16%
2021/05/26	37	58.92	3	58.93	59.40	34	5,684	0.60%
2021/05/25	38	60.43	43	60.30	60.80	-5	5,716	-0.09%
2021/05/24	22	57.39	6	55.02	56.50	16	5,820	0.27%
2021/05/21	0	0.00	9	54.69	54.90	-9	5,826	-0.15%
2021/05/20	32	55.86	21	53.73	53.70	11	5,894	0.19%
2021/05/19	8	55.38	66	55.53	57.60	-58	6,026	-0.96%
2021/05/18	22	52.77	6	53.15	54.50	16	6,045	0.26%
2021/05/17	4	49.09	7	52.67	49.60	-3	6,017	-0.05%
2021/05/14	15	54.73	11	56.99	53.70	4	5,987	0.07%
2021/05/13	43	54.97	1	55.70	55.50	42	5,995	0.70%
2021/05/12	39	56.91	2	52.90	53.60	37	5,945	0.62%
2021/05/11	2	56.30	24	56.81	55.20	-22	5,877	-0.37%
2021/05/10	5	60.86	14	59.70	60.10	-9	5,864	-0.15%
2021/05/07	28	64.13	1	64.70	62.00	27	5,907	0.46%
2021/05/06	17	62.73	0	0.00	62.20	17	5,851	0.29%
2021/05/04	1.1	59.54	2	61.50	60.10	-0.9	5,823	-0.02%
2021/05/03	2	64.55	1	63.50	63.10	1	5,822	0.02%
2021/04/29	1	69.90	1	69.50	69.50	0	5,824	0.00%
2021/04/28	17	69.44	0	0.00	68.80	17	5,763	0.29%
2021/04/27	1	70.70	5	70.70	69.50	-4	5,748	-0.07%
2021/04/23	5	67.40	5	67.68	69.10	0	5,659	0.00%
2021/04/22	1	66.00	1	69.00	66.10	0	5,610	0.00%
2021/04/20	1	68.90	4	70.88	71.20	-3	5,487	-0.05%
2021/04/16	4	70.85	4	70.00	69.90	0	5,387	0.00%
2021/04/15	5	70.92	1	73.00	72.90	4	5,324	0.08%
2021/04/14	4	67.45	18	67.17	68.00	-14	5,275	-0.27%
2021/04/12	11	75.28	44	74.16	72.00	-33	5,177	-0.64%
2021/04/09	4	76.10	1	74.60	74.10	3	5,086	0.06%
2021/04/08	7	85.16	28.3	83.71	81.40	-21.3	4,971	-0.43%
2021/04/07	2.3	79.08	4	79.33	79.90	-1.7	4,829	-0.04%
2021/04/06	9	79.51	16	79.29	80.20	-7	4,782	-0.15%
2021/04/01	11	76.87	17	75.17	75.00	-6	4,653	-0.13%
2021/03/31	6	73.80	4	73.13	73.10	2	4,489	0.04%
2021/03/30	22	74.30	20	74.15	74.10	2	4,352	0.05%
2021/03/29	2	69.50	6	69.40	69.50	-4	4,059	-0.10%
2021/03/26	13	68.49	11	68.08	68.60	2	4,028	0.05%
2021/03/24	2	66.80	3	67.50	66.80	-1	3,934	-0.03%
2021/03/23	20	66.50	92	65.63	67.00	-72	3,902	-1.84%
2021/03/22	16	69.13	25	68.61	68.50	-9	3,792	-0.24%
2021/03/19	19	65.54	17	65.16	65.00	2	3,659	0.05%
2021/03/18	13	64.60	61	64.49	64.10	-48	3,666	-1.31%
2021/03/17	7	63.06	80	64.94	62.90	-73	3,640	-2.01%
2021/03/16	1	67.90	105	67.07	69.50	-104	3,485	-2.98%	大賣/鉅額交易
2021/03/15	19	60.45	17	61.35	63.20	2	3,419	0.06%
2021/03/12	29	56.90	29	57.48	57.50	0	3,191	0.00%
2021/03/11	0	0.00	2	54.40	55.80	-2	3,087	-0.06%
2021/03/10	25	54.95	24	54.80	54.70	1	3,068	0.03%
2021/03/09	16	53.34	21	53.43	52.60	-5	2,985	-0.17%
2021/03/08	0	0.00	7	50.33	49.85	-7	2,942	-0.24%
2021/03/05	2	50.15	4	50.13	49.00	-2	2,932	-0.07%
2021/03/04	0	0.00	7	50.34	49.60	-7	2,923	-0.24%
2021/03/02	4	50.58	4	51.95	50.50	0	2,907	0.00%
2021/02/26	1	51.00	11	51.75	52.00	-10	2,928	-0.34%
2021/02/25	1	54.10	13	53.69	54.30	-12	3,022	-0.40%
2021/02/24	25	54.00	24	54.77	53.80	1	3,045	0.03%
2021/02/23	10	50.70	2	50.80	50.90	8	2,869	0.28%
2021/02/22	2	51.15	36	51.61	51.70	-34	2,844	-1.20%
2021/02/19	7	49.16	74	50.47	51.00	-67	2,787	-2.40%
2021/02/18	12	44.48	1.1	48.00	48.00	11	2,634	0.42%
2021/02/17	1	42.45	0	0.00	43.65	1	2,576	0.04%
2021/02/05	28	40.86	2	41.60	40.65	26	2,600	1.00%
2021/02/04	5	40.45	0	0.00	40.45	5	2,606	0.19%
2021/02/03	6	40.27	0	0.00	40.30	6	2,578	0.23%
2021/02/02	0	0.00	1	41.50	41.45	-1	2,709	-0.04%
2021/02/01	2	41.90	0	0.00	41.30	2	2,788	0.07%
2021/01/29	0	0.00	43	43.85	43.85	-43	2,757	-1.56%
2021/01/28	0	0.00	3	43.00	42.20	-3	2,660	-0.11%
2021/01/27	2	43.53	0	0.00	42.80	2	2,646	0.08%
2021/01/26	3	43.77	0	0.00	43.80	3	2,622	0.11%
2021/01/25	13	42.99	29	42.98	43.65	-16	2,572	-0.62%
2021/01/22	1	42.50	44.3	42.20	42.50	-43.3	2,522	-1.72%
2021/01/21	13	38.90	0	0.00	38.75	13	2,457	0.53%
2021/01/20	5.1	39.59	0	0.00	39.40	5.1	2,450	0.21%
2021/01/19	20.1	40.11	0	0.00	40.10	20.1	2,430	0.83%
2021/01/18	3	38.85	3	40.00	40.05	0	2,426	0.00%
2021/01/14	35	40.41	0	0.00	40.95	35	2,420	1.45%
2021/01/13	15	40.35	0	0.00	40.25	15	2,426	0.62%
2021/01/12	28	39.76	0	0.00	39.65	28	2,411	1.16%
2021/01/11	1	40.60	0	0.00	40.80	1	2,384	0.04%
2021/01/08	12	40.67	0	0.00	40.15	12	2,377	0.50%
2021/01/07	13	41.53	0	0.00	41.80	13	2,354	0.55%
2021/01/06	12	43.45	5	43.30	41.65	7	2,334	0.30%
2021/01/05	2	41.73	1	42.50	42.10	1	2,283	0.04%
2020/12/30	13	41.42	0	0.00	41.20	13	2,244	0.58%
2020/12/29	0	0.00	2	42.20	42.00	-2	2,228	-0.09%
2020/12/28	10.1	41.10	0	0.00	41.25	10.1	2,205	0.46%
2020/12/23	1	40.00	4	39.78	41.30	-3	2,160	-0.14%
2020/12/22	17	41.70	11	39.54	39.30	6	2,140	0.28%
2020/12/21	0	0.00	6.2	43.78	43.60	-6.2	2,084	-0.30%
2020/12/16	3	43.40	14	43.38	43.45	-11	2,015	-0.55%
2020/12/15	0	0.00	1	44.00	42.50	-1	1,976	-0.05%
2020/12/14	5	44.03	10	44.13	45.00	-5	1,915	-0.26%
2020/12/11	13	44.33	12.1	43.87	43.50	0.9	1,798	0.05%
2020/12/10	34	44.47	46	44.43	44.00	-12	1,692	-0.71%
2020/12/09	12	41.10	13	41.78	41.95	-1	1,511	-0.07%
2020/12/08	3	39.95	4	39.70	40.10	-1	1,412	-0.07%
2020/12/07	10	39.47	0	0.00	38.90	10	1,386	0.72%
2020/12/03	0	0.00	1	39.50	38.80	-1	1,330	-0.08%
2020/12/02	2	39.00	1	39.40	38.75	1	1,291	0.08%
2020/11/30	0	0.00	1	39.80	39.35	-1	1,283	-0.08%
2020/11/26	9	37.71	0	0.00	38.10	9	1,240	0.73%
2020/11/25	1	39.00	0	0.00	38.00	1	1,220	0.08%
2020/11/24	4	39.33	12	40.08	39.00	-8	1,171	-0.68%
2020/11/23	2	37.95	3.4	37.36	38.60	-1.4	1,040	-0.13%
2020/11/19	5	34.75	17	34.46	34.85	-12	965	-1.24%
2020/11/18	2	34.75	1	35.90	34.20	1	956	0.10%
2020/11/17	63	34.91	2	34.43	35.45	61	923	6.60%
2020/11/16	2	35.30	1	35.85	35.00	1	873	0.11%
2020/11/13	0	0.00	2.1	35.38	35.50	-2.1	826	-0.25%
2020/11/12	27	33.86	5	34.08	34.40	22	769	2.86%
2020/11/11	0.1	33.15	3	34.02	33.90	-2.9	733	-0.40%
2020/11/10	25	34.18	26	33.73	32.85	-1	686	-0.15%
2020/11/09	10	31.84	12	32.19	32.70	-2	548	-0.36%
2020/11/06	0	0.00	3	30.00	30.10	-3	458	-0.65%
2020/11/03	0	0.00	2	28.65	28.85	-2	436	-0.46%
2020/10/29	8	28.36	0	0.00	28.60	8	436	1.83%
2020/10/27	1	29.10	0	0.00	29.00	1	426	0.23%
2020/10/26	1	28.90	0	0.00	29.15	1	426	0.23%
2020/10/22	9	29.32	9	30.30	29.15	0	423	0.00%
2020/10/21	3	28.65	2	28.50	29.75	1	409	0.24%
2020/10/20	0	0.00	1	28.80	28.65	-1	397	-0.25%
2020/10/19	0	0.00	1	29.00	28.75	-1	398	-0.25%
2020/10/15	0	0.00	1	29.20	29.05	-1	396	-0.25%
2020/10/13	0	0.00	0.5	29.20	29.20	-0.5	395	-0.12%
2020/10/08	5	28.85	0	0.00	28.85	5	393	1.27%
2020/10/05	1	29.90	0	0.00	29.40	1	399	0.25%
2020/09/30	8	28.83	0	0.00	28.85	8	406	1.97%
2020/09/29	16	29.05	0	29.00	29.00	16	409	3.90%
2020/09/28	5	29.00	0	0.00	29.10	5	417	1.20%
2020/09/25	13	28.78	0	0.00	28.85	13	440	2.95%
2020/09/23	0	0.00	1	29.15	29.80	-1	468	-0.21%
2020/09/22	35	29.00	0	0.00	29.15	35	471	7.42%
2020/09/11	0	0.00	1	28.60	28.60	-1	457	-0.22%
2020/09/09	1	28.70	9	28.57	29.25	-8	451	-1.77%
2020/09/07	0	0.00	1	30.00	29.50	-1	446	-0.22%
2020/09/03	10	29.90	0	0.00	29.60	10	435	2.29%
2020/08/31	3	28.40	0	0.00	28.40	3	402	0.75%
2020/08/28	14	27.99	0	0.00	28.45	14	403	3.47%
2020/08/21	16	24.60	0	0.00	25.60	16	339	4.72%
2020/08/20	1	23.50	1	23.45	23.30	0	334	0.00%
2020/08/14	1	25.90	0	0.00	25.70	1	375	0.27%
2020/08/13	0	0.00	1	25.65	25.85	-1	374	-0.27%
2020/08/04	4	24.75	0	0.00	25.00	4	433	0.92%
2020/07/28	1	24.30	0	0.00	24.00	1	461	0.22%
2020/07/27	0	0.00	20	24.99	24.55	-20	463	-4.32%
2020/07/24	1	25.05	0	0.00	25.05	1	465	0.21%
2020/07/20	64	25.00	59	25.00	24.90	5	470	1.06%
2020/07/14	0	0.00	10	25.53	25.25	-10	486	-2.06%
2020/07/10	0	0.00	5	25.20	25.25	-5	487	-1.03%
2020/07/09	23	25.95	0	0.00	25.65	23	482	4.76%
2020/07/07	0	0.00	1	25.75	25.70	-1	467	-0.21%
2020/07/06	0	0.00	6	26.21	26.20	-6	461	-1.30%
2020/07/03	14	25.13	17	25.65	25.20	-3	444	-0.68%
2020/07/01	0	0.00	6	24.25	24.20	-6	404	-1.48%
2020/06/30	0	0.00	1	23.90	23.80	-1	400	-0.25%
2020/06/24	1	23.45	0	0.00	23.45	1	401	0.25%
2020/06/23	3	23.58	0	0.00	23.45	3	405	0.74%
2020/06/22	3	23.80	0	0.00	23.70	3	408	0.73%
2020/06/18	2	23.20	0	0.00	23.80	2	421	0.47%
2020/06/16	2	23.00	0	0.00	23.10	2	438	0.46%
2020/06/12	5	22.98	0	0.00	23.00	5	489	1.02%
2020/06/11	20	23.76	0	0.00	23.55	20	516	3.88%
2020/06/10	7	24.46	2	24.30	24.30	5	529	0.95%
2020/06/09	11	24.19	0	0.00	24.25	11	536	2.05%
2020/06/08	8	24.25	0	0.00	24.20	8	549	1.46%
2020/06/05	18	24.25	0	0.00	24.35	18	551	3.26%
2020/06/04	39	24.04	0	0.00	24.05	39	554	7.03%
2020/05/29	5	22.94	0	0.00	23.00	5	551	0.91%
2020/05/27	3	23.40	0	0.00	23.45	3	548	0.55%
2020/05/25	1	22.90	1	23.95	23.95	0	510	0.00%
2020/05/22	2	22.00	0	0.00	21.90	2	496	0.40%
2020/05/20	20	22.00	0	0.00	22.05	20	493	4.05%
2020/05/14	10	22.71	0	0.00	22.20	10	475	2.10%
2020/05/13	0	0.00	2	23.00	23.05	-2	469	-0.43%
2020/05/12	127	23.31	5	23.71	23.35	122	464	26.27%	大買/鉅額交易
2020/05/07	2	21.00	0	0.00	21.05	2	411	0.49%
2020/05/04	0	0.00	10	21.50	21.50	-10	412	-2.43%
2020/04/30	0	0.00	15	21.77	21.80	-15	411	-3.65%
2020/04/22	0	0.00	10	21.13	21.30	-10	409	-2.44%
2020/04/17	0	0.00	10	21.73	21.70	-10	392	-2.55%
2020/04/16	0	0.00	10	21.40	21.35	-10	389	-2.57%
2020/04/15	0	0.00	32	20.99	21.00	-32	385	-8.30%
2020/04/14	0	0.00	23	20.55	20.60	-23	383	-6.00%
2020/04/13	0	0.00	24	20.31	20.15	-24	384	-6.24%
2020/04/09	0	0.00	8	21.11	20.35	-8	391	-2.04%
2020/04/08	0	0.00	37	20.97	20.85	-37	389	-9.51%
2020/03/25	2	19.15	2	18.85	19.15	0	396	0.00%
2020/03/20	15	16.95	0	0.00	16.95	15	379	3.96%
2020/03/19	5	16.45	0	0.00	15.45	5	367	1.36%
2020/03/18	31	16.89	3	17.75	17.15	28	348	8.02%
2020/03/17	37	16.33	0	0.00	16.15	37	326	11.34%
2020/03/13	0	0.00	2	19.00	19.10	-2	286	-0.70%
2020/03/12	10	21.10	4	22.85	21.10	6	276	2.17%
2020/03/11	3	23.55	0	0.00	23.40	3	273	1.10%
2020/03/10	3	23.53	0	0.00	24.10	3	304	0.99%
2020/03/09	5	24.15	0	0.00	24.15	5	298	1.68%
2020/03/06	6	25.08	0	0.00	25.00	6	297	2.02%
2020/03/05	2	25.65	2	26.20	25.55	0	298	0.00%
2020/03/04	11	25.62	1	25.90	25.65	10	297	3.36%
2020/02/25	5	25.20	0	0.00	25.20	5	286	1.75%
2020/02/17	5	25.75	0	0.00	25.75	5	286	1.75%
2020/02/14	35	26.15	0	0.00	26.05	35	286	12.21%
2020/02/05	0	0.00	1	26.50	26.30	-1	294	-0.34%
2020/02/04	0	0.00	1	26.20	26.35	-1	293	-0.34%
2020/01/31	1	27.40	0	0.00	27.15	1	285	0.35%
2020/01/06	1	29.80	0	0.00	29.65	1	292	0.34%
2019/12/26	1	30.35	1	30.55	31.05	0	288	0.00%
2019/12/24	1	29.85	0	0.00	29.80	1	273	0.37%
2019/12/11	1	30.40	0	0.00	30.05	1	316	0.32%
2019/12/10	0	0.00	2	30.80	30.70	-2	318	-0.63%
2019/12/06	0	0.00	6	31.00	30.90	-6	321	-1.87%
2019/12/05	7	30.08	0	0.00	31.50	7	316	2.21%
2019/12/03	1	29.15	0	0.00	29.10	1	325	0.31%
2019/12/02	3	29.32	0	0.00	29.25	3	330	0.91%
2019/11/29	10	29.84	0	0.00	29.80	10	338	2.95%
2019/11/12	1	29.90	0	0.00	30.15	1	513	0.19%
2019/11/11	0	0.00	1	29.50	29.50	-1	513	-0.19%
2019/10/23	1	31.80	0	0.00	31.75	1	535	0.19%
2019/10/16	0	0.00	1	30.70	31.15	-1	548	-0.18%
2019/10/15	0	0.00	12	30.78	30.65	-12	552	-2.17%
2019/10/07	0	0.00	1	31.80	31.80	-1	582	-0.17%
2019/09/25	0	0.00	1	33.35	33.00	-1	605	-0.17%
2019/09/24	0	0.00	8	33.79	33.30	-8	616	-1.30%
2019/09/20	7	34.40	7	34.50	34.25	0	609	0.00%
2019/09/09	5	34.70	0	0.00	34.45	5	588	0.85%
2019/09/06	0	0.00	1	33.65	34.30	-1	580	-0.17%
2019/09/05	1	33.80	2	34.00	33.75	-1	569	-0.18%
2019/09/04	6	34.99	0	0.00	34.95	6	547	1.10%
2019/09/03	0	0.00	0.2	34.95	34.95	-0.2	544	-0.04%
2019/08/30	1	34.70	2	34.60	34.50	-1	531	-0.19%
2019/08/22	2	32.70	2	32.80	32.70	0	463	0.00%
2019/08/14	3	29.70	0	0.00	29.50	3	428	0.70%
2019/08/06	1	28.50	0	0.00	29.70	1	477	0.21%
2019/08/02	2	31.93	0	0.00	31.00	2	506	0.39%
2019/07/29	0	0.00	6	33.93	33.80	-6	670	-0.90%
2019/07/12	0	0.00	13	35.30	35.20	-13	1,251	-1.04%
2019/07/01	0	0.00	3	35.62	35.55	-3	1,459	-0.21%
2019/06/27	1	34.15	0	0.00	34.00	1	1,549	0.06%
2019/06/05	2	33.80	0	0.00	33.75	2	3,001	0.07%
2019/06/04	1	33.80	0	0.00	33.75	1	3,048	0.03%
2019/05/24	1	34.70	0	0.00	34.50	1	3,263	0.03%
2019/05/10	1	37.55	0	0.00	36.35	1	3,680	0.03%
2019/05/09	0	0.00	10	37.98	37.40	-10	3,679	-0.27%
2019/05/08	2	39.60	1	40.00	39.40	1	3,640	0.03%
2019/05/06	2	43.10	0	0.00	42.35	2	3,581	0.06%
2019/05/03	0	0.00	11	44.31	44.10	-11	3,558	-0.31%
2019/05/02	14	43.77	2	43.88	43.90	12	3,529	0.34%
2019/04/29	10	43.10	0	0.00	42.05	10	3,406	0.29%
2019/04/26	1	42.85	0	0.00	43.10	1	3,381	0.03%
2019/04/25	3	42.43	3	43.02	43.20	0	3,344	0.00%
2019/04/24	0	0.00	1	42.00	42.55	-1	3,324	-0.03%
2019/04/23	1	42.30	0	0.00	41.70	1	3,243	0.03%
2019/04/22	2	41.80	0	0.00	41.40	2	3,198	0.06%
2019/04/18	3	42.60	1	42.10	41.80	2	3,157	0.06%
2019/04/16	1	43.25	0	0.00	43.30	1	3,112	0.03%
2019/04/11	1	43.10	0	0.00	42.60	1	3,091	0.03%
2019/04/10	2	43.55	0	0.00	43.40	2	3,064	0.07%
2019/04/08	4	45.06	2	44.85	44.70	2	3,021	0.07%
2019/04/01	0	0.00	1	45.50	45.60	-1	2,929	-0.03%
2019/03/29	2	45.93	1	46.00	45.70	1	2,867	0.03%
2019/03/28	1	46.05	2	46.30	46.30	-1	2,638	-0.04%
2019/03/27	2	45.20	0	0.00	46.30	2	2,561	0.08%
2019/03/26	0	0.00	1	46.05	46.40	-1	2,436	-0.04%
2019/03/22	1	44.75	2	46.18	46.35	-1	2,268	-0.04%
2019/03/21	2	45.30	0	45.40	45.40	2	2,196	0.09%
2019/03/20	6	45.17	7	45.57	45.80	-1	2,204	-0.05%
2019/03/19	1	43.55	2	44.75	44.40	-1	2,084	-0.05%
2019/03/18	3	43.00	0	0.00	42.90	3	2,016	0.15%
2019/03/15	0	0.00	1	43.30	43.30	-1	1,975	-0.05%
2019/03/14	1	41.65	0	0.00	41.80	1	1,963	0.05%
2019/03/13	42	44.38	47	44.29	42.25	-5	2,004	-0.25%
2019/03/12	6	41.97	1	42.00	42.00	5	1,918	0.26%
2019/03/11	3	42.00	0	0.00	42.00	3	2,057	0.15%
2019/03/08	0	0.00	6	40.65	41.00	-6	2,023	-0.30%
2019/02/25	1	38.50	1	39.35	38.80	0	1,991	0.00%
2019/02/21	2	41.40	0	0.00	40.50	2	1,948	0.10%
2019/02/20	0	0.00	1	40.75	40.80	-1	1,904	-0.05%
2019/02/19	1	40.70	0	0.00	40.60	1	1,881	0.05%
2019/02/18	2	40.55	3	40.85	40.85	-1	1,842	-0.05%
2019/02/15	24	40.25	25	39.76	40.70	-1	1,742	-0.06%
2019/02/14	4	38.81	4	39.13	38.95	0	1,622	0.00%
2019/01/30	0	0.00	2	37.78	37.00	-2	1,589	-0.13%
2019/01/29	2	37.35	0	0.00	37.05	2	1,632	0.12%
2019/01/21	4	37.10	4	37.39	37.05	0	1,924	0.00%
2019/01/18	0	36.80	1	37.40	36.70	-1	1,929	-0.05%
2019/01/17	1	36.80	0	0.00	36.35	1	1,939	0.05%
2019/01/15	0	0.00	1	36.35	36.30	-1	1,962	-0.05%
2019/01/09	1	36.05	0	0.00	35.90	1	2,002	0.05%
2019/01/07	0	0.00	1	35.30	35.40	-1	1,989	-0.05%
2019/01/04	1	33.80	0	0.00	34.00	1	1,993	0.05%
2018/12/24	1	34.60	0	0.00	35.20	1	2,038	0.05%
2018/12/18	1	35.30	0	0.00	34.80	1	2,096	0.05%
2018/12/06	3	36.88	5	36.64	36.45	-2	2,040	-0.10%
2018/12/05	10	41.45	1	41.50	40.50	9	1,942	0.46%
2018/12/04	36	41.52	33	41.85	42.80	3	1,848	0.16%
2018/12/03	1	39.50	11	38.85	38.95	-10	1,788	-0.56%
2018/11/30	2	39.30	4	39.21	38.45	-2	1,823	-0.11%
2018/11/29	0	0.00	2	37.90	38.90	-2	1,797	-0.11%
2018/11/28	2	37.30	0	0.00	37.20	2	1,756	0.11%
2018/11/27	0	0.00	2	37.23	37.20	-2	1,768	-0.11%
2018/11/23	4	36.25	2	35.65	35.85	2	1,846	0.11%
2018/11/22	1	38.20	1	36.75	36.75	0	1,840	0.00%
2018/11/13	1	34.50	1	34.80	35.25	0	1,899	0.00%
2018/11/09	1	34.90	1	35.35	35.85	0	1,929	0.00%
2018/11/07	5	36.06	0	0.00	36.00	5	1,911	0.26%
2018/11/06	3	36.27	7	36.04	35.30	-4	1,935	-0.21%
2018/11/05	54	40.45	47.1	40.52	39.10	6.9	1,941	0.36%
2018/11/02	6	38.75	2	39.03	38.50	4	1,907	0.21%
2018/10/31	0	0.00	1	38.99	38.50	-1	1,870	-0.06%
2018/10/30	18	37.80	20	37.83	36.50	-2	1,914	-0.10%
2018/10/29	0	0.00	0.1	35.80	35.80	-0.1	1,976	-0.01%
2018/10/26	0.2	35.60	0	0.00	35.60	0.2	2,004	0.01%
2018/10/25	0	0.00	1	37.70	36.75	-1	2,052	-0.05%
2018/10/24	112	36.18	0.3	35.70	35.70	111.7	2,101	5.31%	大買/鉅額交易
2018/10/11	0.2	31.80	0	0.00	31.80	0.2	2,244	0.01%
2018/10/09	0	0.00	2	36.00	35.30	-2	2,273	-0.09%
2018/10/08	0	0.00	1	36.50	36.75	-1	2,327	-0.04%
2018/10/05	0	0.00	10	36.45	36.50	-10	2,380	-0.42%
2018/09/27	1	38.15	2	38.05	38.15	-1	2,608	-0.04%
2018/09/25	0	0.00	1	36.70	36.35	-1	2,556	-0.04%
2018/09/19	2	36.00	0	0.00	35.95	2	2,543	0.08%
2018/09/12	2	34.88	0	0.00	35.10	2	2,491	0.08%
2018/09/10	1	36.40	0	0.00	35.90	1	2,532	0.04%
2018/09/07	1	40.15	2	39.73	38.00	-1	2,561	-0.04%
2018/09/06	0	0.00	3	39.47	39.20	-3	2,441	-0.12%
2018/09/05	0.2	38.50	0	0.00	38.55	0.2	2,402	0.01%
2018/09/03	1	38.00	0	0.00	37.10	1	2,365	0.04%
2018/08/30	15	38.46	4	38.98	38.90	11	2,315	0.47%
2018/08/28	1	38.10	1	37.60	37.60	0	2,282	0.00%
2018/08/27	0	0.00	11	37.16	37.55	-11	2,271	-0.48%
2018/08/24	2	37.25	2	38.10	37.25	0	2,257	0.00%
2018/08/15	4	36.30	0	0.00	36.05	4	2,221	0.18%
2018/08/13	0	0.00	2	37.00	35.60	-2	2,215	-0.09%
2018/08/09	1	40.00	1	39.80	40.35	0	2,099	0.00%
2018/08/08	0	0.00	1	39.40	39.00	-1	2,022	-0.05%
2018/08/06	12	39.94	14	39.69	39.55	-2	1,971	-0.10%
2018/08/03	3	39.57	3	39.12	40.00	0	1,853	0.00%
2018/08/02	0	0.00	0.3	38.35	38.30	-0.3	1,718	-0.02%
2018/08/01	0	0.00	1	40.00	39.30	-1	1,676	-0.06%
2018/07/31	6	38.87	8	39.06	39.00	-2	1,586	-0.13%
2018/07/30	0	0.00	1	39.00	37.55	-1	1,460	-0.07%
2018/07/27	0	0.00	5	38.43	38.45	-5	1,389	-0.36%
2018/07/26	11	38.34	15	37.89	38.65	-4	1,353	-0.30%
2018/07/25	1	36.50	3	36.85	36.70	-2	1,245	-0.16%
2018/07/23	2.2	35.70	8	35.90	35.70	-5.8	1,221	-0.47%
2018/07/20	0.1	36.20	0	0.00	36.20	0.1	1,218	0.01%
2018/07/19	1	36.00	0	0.00	35.80	1	1,207	0.08%
2018/07/18	1	36.55	0	0.00	35.70	1	1,214	0.08%
2018/07/17	2	37.40	2	36.88	36.55	0	1,197	0.00%
2018/07/16	12	36.83	14	36.98	37.55	-2	1,147	-0.17%
2018/07/13	2	37.60	1	37.00	36.85	1	1,081	0.09%
2018/07/12	18	37.25	17	36.72	37.60	1	1,021	0.10%
2018/07/11	3	35.83	0.3	36.10	36.10	2.7	790	0.34%
2018/07/05	0.1	32.70	0	0.00	32.80	0.1	710	0.01%
2018/07/04	0	32.65	0	0.00	32.65	0	717	0.00%
2018/06/29	0.2	33.60	0	0.00	33.80	0.2	756	0.03%
2018/06/22	1	35.50	0	0.00	35.50	1	766	0.13%
2018/06/20	2	36.08	0	0.00	36.05	2	764	0.26%
2018/06/19	0	0.00	2	38.45	36.90	-2	750	-0.27%
2018/06/15	1	36.30	4	36.81	36.30	-3	691	-0.43%
2018/06/08	0	0.00	1	36.15	35.45	-1	593	-0.17%
2018/05/30	1	34.35	0	0.00	34.10	1	566	0.18%
2018/05/29	9	35.71	1	35.60	35.30	8	563	1.42%
2018/05/28	0	0.00	2	34.40	34.90	-2	481	-0.42%
2018/05/17	1	30.85	0	0.00	30.70	1	492	0.20%
2018/05/09	1	29.70	0	0.00	29.35	1	669	0.15%
2018/05/03	1	29.20	0	0.00	29.20	1	1,178	0.08%
2018/04/27	0	0.00	1	28.90	28.80	-1	1,236	-0.08%
2018/04/20	0	0.00	2	32.30	31.35	-2	1,299	-0.15%
2018/04/19	0	0.00	4	31.68	31.75	-4	1,308	-0.31%
2018/04/17	1	31.20	0	0.00	31.20	1	1,326	0.08%
2018/04/10	1	33.50	0	0.00	32.25	1	1,404	0.07%
2018/04/09	1	33.85	0	0.00	33.50	1	1,404	0.07%
2018/04/03	1	34.70	0	0.00	34.70	1	1,408	0.07%
2018/04/02	1	34.55	0	0.00	35.20	1	1,408	0.07%
2018/03/27	0	34.10	0	0.00	34.30	0	1,459	0.00%
2018/03/13	1	34.95	0	0.00	35.00	1	1,685	0.06%
2018/03/05	1	36.20	0	0.00	36.00	1	1,850	0.05%
2018/02/12	0	0.00	1	35.20	35.60	-1	2,482	-0.04%
2018/02/05	2	38.70	0	0.00	39.20	2	2,678	0.07%
2018/02/01	10	40.85	0	0.00	39.90	10	2,693	0.37%
2018/01/31	10	42.92	9	42.87	41.00	1	2,677	0.04%
2018/01/30	11	42.05	18	42.11	41.90	-7	2,455	-0.29%
2018/01/25	0	0.00	2	38.85	38.10	-2	2,327	-0.09%
2018/01/23	1	39.10	0	0.00	38.45	1	2,371	0.04%
2018/01/22	2	38.00	0	0.00	38.10	2	2,403	0.08%
2018/01/18	5	38.00	0	0.00	37.45	5	2,693	0.19%
2018/01/17	5	37.70	0	0.00	37.70	5	2,897	0.17%
2018/01/16	1	38.40	1	38.50	38.35	0	3,054	0.00%
2018/01/03	1	39.40	0	0.00	39.45	1	3,127	0.03%