晶宏 (3141)-群益金鼎券商分點個股進出

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
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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2.8	84.62	84.60	-2.8	637	-0.44%
2024/04/26	0	0.00	0.1	85.20	83.70	-0.1	635	-0.01%
2024/04/23	1	84.00	1	83.80	83.80	0	603	0.00%
2024/04/22	5	80.80	0	0.00	81.00	5	593	0.84%
2024/04/19	0	0.00	9	79.88	80.20	-9	588	-1.53%
2024/04/18	1	81.40	2	81.20	81.40	-1	580	-0.17%
2024/04/17	1	82.70	1	82.70	82.80	0	571	0.00%
2024/04/16	77	82.22	1	83.10	82.20	76	559	13.59%
2024/04/15	40	81.12	2	81.40	80.20	38	530	7.17%
2024/04/12	102.3	82.31	0	0.00	82.50	102.3	526	19.43%	大買/鉅額交易
2024/04/11	0.1	78.50	0	0.00	78.20	0.1	513	0.01%
2024/04/10	0.1	79.50	0	0.00	79.50	0.1	514	0.01%
2024/04/08	0	0.00	25	78.49	77.70	-25	515	-4.85%
2024/04/02	0	0.00	0	78.20	78.50	0	525	0.00%
2024/03/18	1	76.60	6	76.38	76.50	-5	707	-0.71%
2024/03/15	0.1	78.50	1	78.20	77.50	-0.9	708	-0.13%
2024/03/14	0	0.00	6	79.83	79.50	-6	719	-0.83%
2024/03/13	0	83.20	0	0.00	78.60	0	732	0.00%
2024/03/12	1	82.70	0	0.00	82.20	1	735	0.14%
2024/03/11	20.1	82.00	15	81.34	81.30	5.1	762	0.67%
2024/03/07	0.1	86.00	0	0.00	85.80	0.1	769	0.01%
2024/03/05	11	89.63	1	89.50	89.00	10	809	1.24%
2024/02/20	2	92.30	1	92.40	92.20	1	974	0.10%
2024/02/19	3	91.10	0	0.00	90.60	3	980	0.31%
2024/02/15	0	89.10	0	0.00	88.30	0	1,026	0.00%
2024/01/26	4	93.48	5	92.50	91.90	-1	1,093	-0.09%
2024/01/19	1	90.70	0	0.00	90.50	1	1,088	0.09%
2024/01/15	0.1	93.70	0	0.00	93.10	0.1	1,083	0.01%
2024/01/10	20	93.70	0	0.00	94.00	20	1,077	1.86%
2024/01/09	23	95.38	0	0.00	94.30	23	1,073	2.14%
2024/01/05	0.1	97.30	0	0.00	96.00	0.1	1,067	0.01%
2024/01/04	20	98.60	0	0.00	97.60	20	1,059	1.89%
2024/01/03	40	97.90	0	0.00	97.30	40	1,065	3.75%
2023/12/29	20	99.80	0	0.00	100.00	20	1,064	1.88%
2023/12/28	26	100.46	0.1	100.75	100.50	25.9	1,059	2.44%
2023/12/27	3.2	102.85	3	103.50	103.00	0.2	1,057	0.02%
2023/12/26	0	0.00	0.1	102.53	102.50	-0.1	1,035	-0.01%
2023/12/25	10.1	105.63	7.2	103.53	102.50	2.9	1,018	0.28%
2023/12/22	21	99.30	6	100.70	101.50	15	919	1.63%
2023/12/21	0.1	96.60	0	0.00	96.20	0.1	867	0.01%
2023/12/19	0	0.00	2	96.35	96.50	-2	870	-0.23%
2023/12/18	0	0.00	1	97.10	96.60	-1	870	-0.11%
2023/12/15	0	0.00	1	97.10	96.90	-1	871	-0.11%
2023/12/14	0.2	100.50	0	0.00	98.20	0.2	868	0.02%
2023/12/13	1.1	97.78	0	0.00	96.40	1.1	847	0.13%
2023/12/12	2	97.60	1	96.90	96.80	1	847	0.12%
2023/12/11	46	99.58	0	0.00	98.60	46	841	5.47%
2023/12/08	3	102.33	8	102.38	101.50	-5	827	-0.60%
2023/12/07	4	101.00	0	0.00	100.50	4	811	0.49%
2023/12/06	1.5	101.50	1	104.50	104.00	0.5	800	0.06%
2023/12/05	0	0.00	3	101.50	100.50	-3	774	-0.39%
2023/12/04	0	0.00	0.2	103.00	103.00	-0.2	764	-0.03%
2023/12/01	4.2	102.74	1	100.00	100.00	3.2	743	0.43%
2023/11/30	4	102.88	8	102.25	101.50	-4	744	-0.54%
2023/11/29	1	99.00	4	98.90	98.60	-3	712	-0.42%
2023/11/28	3	98.70	0	0.00	98.60	3	709	0.42%
2023/11/27	5	97.70	0.3	97.87	97.30	4.7	712	0.66%
2023/11/24	0.2	97.28	1	96.60	96.70	-0.8	713	-0.11%
2023/11/22	0	0.00	8	100.54	100.00	-8	607	-1.32%
2023/11/20	0	0.00	3.1	100.47	99.80	-3.1	589	-0.53%
2023/11/17	0.1	99.64	5	99.40	99.20	-4.9	579	-0.84%
2023/11/16	0	0.00	2.1	99.79	99.00	-2.1	555	-0.38%
2023/11/15	1.1	100.00	5	99.80	99.60	-3.9	542	-0.72%
2023/11/14	3	99.10	0	0.00	98.60	3	525	0.57%
2023/11/10	1	97.00	0	0.00	96.40	1	506	0.20%
2023/11/08	0	0.00	0.1	93.40	94.70	-0.1	469	-0.01%
2023/11/06	1	93.10	1	93.00	93.20	0	490	0.00%
2023/11/03	5	91.78	8	92.05	91.80	-3	489	-0.61%
2023/11/02	1	93.70	1	91.70	91.50	0	504	0.00%
2023/11/01	1	90.40	6	91.00	91.50	-5	513	-0.97%
2023/10/30	0	0.00	2	87.55	89.20	-2	518	-0.39%
2023/10/27	2	87.30	1	87.10	85.70	1	525	0.19%
2023/10/26	5.1	88.19	5	89.42	87.30	0.1	553	0.02%
2023/10/19	1	87.80	1	88.30	88.80	0	669	0.00%
2023/10/17	0	0.00	2	88.90	89.10	-2	882	-0.23%
2023/10/03	1	90.90	0	0.00	90.90	1	1,200	0.08%
2023/09/28	7	89.50	7	89.70	89.30	0	1,230	0.00%
2023/09/25	1	90.10	1	90.90	90.80	0	1,280	0.00%
2023/09/22	3	89.90	0	0.00	90.20	3	1,302	0.23%
2023/09/21	0	0.00	4	89.00	89.00	-4	1,305	-0.31%
2023/09/15	5	95.10	0	0.00	95.90	5	1,360	0.37%
2023/09/14	3	94.63	0	0.00	95.00	3	1,366	0.22%
2023/09/13	2	93.50	0	0.00	93.10	2	1,373	0.15%
2023/09/11	1	93.20	1	93.70	92.30	0	1,411	0.00%
2023/09/08	8	93.25	8	93.70	93.40	0	1,471	0.00%
2023/09/07	1	95.50	1	94.10	94.40	0	1,573	0.00%
2023/09/06	4	94.20	4	93.80	93.60	0	1,580	0.00%
2023/09/05	1	93.80	1	94.80	94.80	0	1,599	0.00%
2023/09/04	1	93.00	0	0.00	93.50	1	1,605	0.06%
2023/08/31	1	91.20	1	91.00	91.00	0	1,643	0.00%
2023/08/30	0	0.00	1	89.90	89.80	-1	1,648	-0.06%
2023/08/28	11	90.01	12	88.80	88.90	-1	1,664	-0.06%
2023/08/25	3	88.70	1	89.30	89.20	2	1,676	0.12%
2023/08/24	1	89.00	2	88.80	89.10	-1	1,685	-0.06%
2023/08/21	2	88.20	2	88.30	88.00	0	1,723	0.00%
2023/08/18	2	88.70	1	89.40	89.40	1	1,740	0.06%
2023/08/16	9	88.30	9	86.43	88.10	0	1,768	0.00%
2023/08/15	8	87.15	8	85.81	86.90	0	1,770	0.00%
2023/08/14	0	0.00	4	84.10	84.10	-4	1,788	-0.22%
2023/08/11	12	88.28	3	88.00	87.00	9	1,795	0.50%
2023/08/10	6	92.12	15	89.29	88.50	-9	1,791	-0.50%
2023/08/09	4	94.38	20	94.77	94.30	-16	1,787	-0.90%
2023/08/08	12	96.64	2	96.20	96.00	10	1,783	0.56%
2023/08/07	6	99.17	0	0.00	99.40	6	1,783	0.34%
2023/08/04	1	101.50	1	102.00	101.00	0	1,776	0.00%
2023/08/02	7	101.43	11	100.55	101.50	-4	1,798	-0.22%
2023/08/01	1	103.00	0	0.00	102.50	1	1,795	0.06%
2023/07/31	7	103.64	2	104.50	103.00	5	1,825	0.27%
2023/07/28	2	105.50	4	105.25	106.00	-2	1,845	-0.11%
2023/07/27	2	104.50	1	105.00	105.50	1	1,896	0.05%
2023/07/26	11	102.23	8	101.06	102.00	3	1,995	0.15%
2023/07/25	6	103.67	17.1	103.44	103.50	-11.1	2,001	-0.55%
2023/07/24	9.1	104.00	31.2	102.89	101.50	-22.1	1,997	-1.11%
2023/07/21	15.2	110.12	112.1	108.91	107.50	-96.9	1,970	-4.92%	大賣/
2023/07/20	201.1	112.11	14	110.14	111.50	187.1	1,948	9.60%	大買/鉅額交易
2023/07/19	15	109.17	12	108.67	106.00	3	1,806	0.17%
2023/07/18	2	106.50	3	105.33	105.00	-1	1,720	-0.06%
2023/07/17	2	103.50	2	103.50	103.50	0	1,722	0.00%
2023/07/14	0	0.00	1	105.50	105.00	-1	1,715	-0.06%
2023/07/13	3	105.50	8	105.00	104.00	-5	1,717	-0.29%
2023/07/12	2	105.00	27	102.96	103.50	-25	1,711	-1.46%
2023/07/11	1	107.49	32	106.89	106.50	-31	1,731	-1.79%
2023/07/10	67	105.51	1	105.50	105.00	66	1,746	3.78%
2023/07/07	2	99.35	2	100.50	99.50	0	1,704	0.00%
2023/07/06	2	102.75	1	103.50	102.50	1	1,734	0.06%
2023/07/04	1	101.00	2	102.00	101.50	-1	1,730	-0.06%
2023/07/03	0	0.00	2	102.25	102.00	-2	1,723	-0.12%
2023/06/30	10	102.25	2	98.80	102.00	8	1,722	0.46%
2023/06/29	0	0.00	1	98.30	98.30	-1	1,731	-0.06%
2023/06/28	11	98.35	17	98.46	98.10	-6	1,741	-0.34%
2023/06/27	7	98.76	8	100.21	98.50	-1	1,762	-0.06%
2023/06/26	8	96.63	1	98.60	98.40	7	1,773	0.39%
2023/06/19	2	103.50	2.1	104.24	103.00	-0.1	1,839	0.00%
2023/06/16	1	104.52	4.2	105.10	103.50	-3.2	1,892	-0.17%
2023/06/15	0	106.50	8	105.63	106.00	-8	1,900	-0.42%
2023/06/14	1	105.50	3	106.17	107.00	-2	1,908	-0.10%
2023/06/13	19	105.45	9	105.00	105.50	10	1,896	0.53%
2023/06/12	5	98.60	0	0.00	97.80	5	1,814	0.28%
2023/06/09	5.2	99.21	5	99.00	99.50	0.2	1,826	0.01%
2023/06/08	2	95.80	5	96.60	96.70	-3	1,838	-0.16%
2023/06/07	5	96.56	0.1	96.40	96.10	4.9	1,875	0.26%
2023/06/06	3	95.83	2	96.30	96.10	1	1,909	0.05%
2023/06/05	15	100.50	5	100.08	100.00	10	1,907	0.52%
2023/06/02	11	99.17	10	99.24	99.00	1	1,936	0.05%
2023/06/01	2	98.80	2	99.40	98.70	0	2,047	0.00%
2023/05/31	20	100.68	9	101.44	100.00	11	2,324	0.47%
2023/05/30	3	99.83	0	0.00	99.60	3	2,384	0.13%
2023/05/29	1	102.50	1	101.50	101.50	0	2,407	0.00%
2023/05/26	4	100.23	9	100.06	101.00	-5	2,462	-0.20%
2023/05/25	1	99.60	1	100.00	99.00	0	2,495	0.00%
2023/05/24	9	101.00	9	101.50	100.50	0	2,562	0.00%
2023/05/23	47	101.69	1	101.00	103.00	46	2,691	1.71%
2023/05/22	5	98.16	5	98.36	98.60	0	2,763	0.00%
2023/05/19	8	98.95	7	99.59	98.10	1	2,886	0.03%
2023/05/18	8	99.53	5	99.94	99.40	3	3,098	0.10%
2023/05/17	12	99.83	6	99.92	99.90	6	3,121	0.19%
2023/05/15	16	96.87	14	95.46	96.10	2	3,191	0.06%
2023/05/11	4	95.85	4	97.00	96.20	0	3,332	0.00%
2023/05/09	5	98.58	5.2	98.93	98.20	-0.2	3,448	-0.01%
2023/05/08	6.2	102.00	6.2	102.00	101.50	0	3,512	0.00%
2023/05/05	11.2	103.04	11.2	102.59	102.50	0	3,743	0.00%
2023/05/04	14.1	106.85	11	104.95	104.50	3.1	3,934	0.08%
2023/05/03	3	110.33	3	108.67	107.50	0	4,001	0.00%
2023/05/02	22.1	107.94	9	107.61	109.00	13.1	4,034	0.32%
2023/04/27	7	94.46	6	94.25	94.90	1	3,956	0.03%
2023/04/26	8	95.50	0	0.00	96.60	8	3,958	0.20%
2023/04/25	8	96.35	20	99.06	95.00	-12	3,977	-0.30%
2023/04/24	1	102.00	1	101.00	102.00	0	4,003	0.00%
2023/04/21	5	101.80	5	102.90	102.00	0	4,081	0.00%
2023/04/20	4	103.50	27	104.65	102.50	-23	4,309	-0.53%
2023/04/19	3	105.50	3	106.50	106.50	0	4,461	0.00%
2023/04/18	10	107.65	10	109.50	107.00	0	4,633	0.00%
2023/04/17	0	0.00	2	108.75	109.50	-2	4,636	-0.04%
2023/04/14	16.1	109.28	13.1	110.36	108.00	3	4,632	0.06%
2023/04/13	12.1	109.93	13.1	110.25	109.00	-1	4,620	-0.02%
2023/04/12	0.1	107.50	2.5	107.28	109.50	-2.4	4,557	-0.05%
2023/04/11	1.5	109.25	1.5	108.67	109.00	0	4,550	0.00%
2023/04/10	3	105.67	1	107.00	106.00	2	4,514	0.04%
2023/04/07	9	105.06	5	105.40	105.00	4	4,510	0.09%
2023/04/06	1	103.50	0	0.00	104.00	1	4,502	0.02%
2023/03/31	2	105.50	2	105.50	105.50	0	4,494	0.00%
2023/03/30	9	106.39	8	107.50	105.00	1	4,493	0.02%
2023/03/29	0	0.00	1	105.50	105.00	-1	4,474	-0.02%
2023/03/28	3.2	105.02	3	105.50	105.50	0.2	4,488	0.00%
2023/03/27	3	108.50	7	109.93	108.50	-4	4,468	-0.09%
2023/03/24	6	111.58	5.3	112.00	111.50	0.7	4,458	0.02%
2023/03/23	2	110.00	7	110.00	110.00	-5	4,447	-0.11%
2023/03/22	22.5	112.05	23.1	111.17	110.00	-0.6	4,459	-0.01%
2023/03/20	10.1	104.91	12	105.33	105.00	-1.9	4,357	-0.04%
2023/03/17	3	105.00	7	104.86	104.50	-4	4,363	-0.09%
2023/03/16	4.1	105.26	76	107.84	104.00	-72	4,356	-1.65%
2023/03/14	3.1	110.01	8	108.88	108.50	-5	4,391	-0.11%
2023/03/13	1	111.00	14	110.89	110.50	-13	4,414	-0.29%
2023/03/10	11	111.95	12.3	113.16	114.00	-1.3	4,473	-0.03%
2023/03/09	3	117.00	4	118.13	116.50	-1	4,517	-0.02%
2023/03/08	21.1	117.24	7	117.79	118.50	14.1	4,503	0.31%
2023/03/07	4	118.38	3	118.50	117.50	1	4,518	0.02%
2023/03/06	14.2	119.68	22	118.32	118.50	-7.8	4,509	-0.17%
2023/03/03	68	117.93	109.2	118.08	119.50	-41.2	4,473	-0.92%	大賣/
2023/03/02	10	112.15	22	113.00	111.00	-12	4,264	-0.28%
2023/03/01	9	110.00	14	109.11	112.00	-5	4,229	-0.12%
2023/02/24	15	108.90	13	110.69	108.00	2	4,267	0.05%
2023/02/23	0	0.00	11	112.95	113.00	-11	4,232	-0.26%
2023/02/22	7.1	110.79	13	110.65	110.50	-5.9	4,310	-0.14%
2023/02/21	28.1	115.44	21	116.45	115.00	7.1	4,389	0.16%
2023/02/20	10	113.10	36.3	114.53	113.50	-26.3	4,343	-0.61%
2023/02/17	47.1	110.68	136	111.07	113.00	-88.9	4,303	-2.07%	大賣/
2023/02/16	105.2	108.68	112.4	109.67	110.50	-7.2	4,227	-0.17%	大買/大賣/
2023/02/15	22	102.80	57	102.79	103.00	-35	4,119	-0.85%
2023/02/14	31	102.48	26	102.81	102.00	5	4,194	0.12%
2023/02/13	5	101.30	105	101.28	100.50	-100	4,353	-2.30%	大賣/
2023/02/10	30.1	101.84	35	102.73	101.00	-4.9	4,460	-0.11%
2023/02/09	41.2	108.29	3	107.17	106.00	38.2	4,453	0.86%
2023/02/08	25.1	105.50	28.3	105.41	105.50	-3.2	4,456	-0.07%
2023/02/07	10.1	104.50	62	104.35	105.00	-52	4,452	-1.17%
2023/02/06	11.2	103.12	11	104.36	102.50	0.2	4,448	0.01%
2023/02/03	73.1	105.85	83.3	105.20	104.50	-10.2	4,397	-0.23%
2023/02/02	39.2	102.79	51.6	102.41	105.00	-12.4	4,184	-0.30%
2023/02/01	28.1	96.34	26	96.32	95.50	2.1	3,998	0.05%
2023/01/31	10	94.21	5	93.68	96.30	5	3,953	0.13%
2023/01/30	50	90.98	4	90.65	91.90	46	3,902	1.18%
2023/01/17	63	89.57	11	90.38	89.00	52	3,897	1.33%
2023/01/16	55	88.97	1	88.50	88.40	54	3,923	1.38%
2023/01/13	61	89.43	14	89.47	88.20	47	3,939	1.19%
2023/01/12	216.4	91.99	80	90.74	89.60	136.4	3,947	3.46%	大買/鉅額交易
2023/01/11	20	93.04	36.1	92.57	93.30	-16.1	3,924	-0.41%
2023/01/10	59	92.74	41	93.06	93.40	18	3,892	0.46%
2023/01/09	50	90.09	57	90.50	89.50	-7	3,727	-0.19%
2023/01/06	8	85.77	26	85.71	88.60	-18	3,600	-0.50%
2023/01/05	4	80.50	4	80.70	80.80	0	3,477	0.00%
2023/01/03	59	78.28	4	78.73	79.60	55	3,595	1.53%
2022/12/30	13	78.85	6	79.32	76.90	7	3,618	0.19%
2022/12/29	7	77.17	16	77.61	78.10	-9	3,719	-0.24%
2022/12/28	62	79.00	14	78.86	77.10	48	3,791	1.27%
2022/12/26	0.2	79.80	3	79.90	79.30	-2.8	3,864	-0.07%
2022/12/23	2	79.50	1	80.00	79.90	1	3,919	0.03%
2022/12/22	14	80.20	14	79.29	79.40	0	3,956	0.00%
2022/12/20	4	80.95	4	84.10	79.70	0	4,087	0.00%
2022/12/19	0	0.00	1	86.20	85.20	-1	4,155	-0.02%
2022/12/14	7	88.10	0	0.00	88.40	7	4,230	0.17%
2022/12/12	11	86.30	11	86.37	86.20	0	4,254	0.00%
2022/12/08	1.1	86.01	7	86.57	87.30	-5.9	4,297	-0.14%
2022/12/07	0.4	89.25	15	88.22	86.10	-14.6	4,339	-0.34%
2022/12/06	11.2	92.67	14	91.19	89.80	-2.8	4,352	-0.06%
2022/12/05	5.2	95.41	0	0.00	95.10	5.2	4,360	0.12%
2022/12/02	3	95.77	6	95.38	94.60	-3	4,384	-0.07%
2022/12/01	22.2	94.19	9	93.57	93.30	13.2	4,410	0.30%
2022/11/30	0.1	91.30	2	92.40	92.30	-1.9	4,452	-0.04%
2022/11/29	6.1	91.15	4	91.30	90.10	2.1	4,488	0.05%
2022/11/28	23.4	91.61	23	91.10	91.50	0.4	4,557	0.01%
2022/11/25	13	92.19	11	91.94	91.90	2	4,595	0.04%
2022/11/24	41.2	91.27	15	91.21	91.40	26.2	4,603	0.57%
2022/11/22	12	88.76	12	89.53	88.90	0	4,604	0.00%
2022/11/21	11	88.90	3	90.00	88.80	8	4,610	0.17%
2022/11/18	9	89.91	29	91.43	90.00	-20	4,713	-0.42%
2022/11/17	20.2	92.32	6	92.92	92.00	14.2	4,669	0.30%
2022/11/16	3	89.63	4	89.70	90.30	-1	4,641	-0.02%
2022/11/15	8	87.69	12	86.94	88.00	-4	4,765	-0.08%
2022/11/14	9.2	87.66	9	88.47	87.70	0.2	5,278	0.00%
2022/11/11	14	87.41	14	88.36	87.00	0	5,577	0.00%
2022/11/10	62.4	88.25	12	87.63	87.00	50.4	5,553	0.91%
2022/11/09	5	88.28	147	88.53	89.80	-142	5,557	-2.55%	大賣/鉅額交易
2022/11/08	31	85.25	32	87.08	83.80	-1	5,486	-0.02%
2022/11/07	8	80.64	8	80.91	82.20	0	5,470	0.00%
2022/11/04	16.2	79.24	14	79.55	79.30	2.2	5,454	0.04%
2022/11/03	3	82.87	3	83.27	83.10	0	5,415	0.00%
2022/11/02	5	82.20	4	82.68	81.70	1	5,434	0.02%
2022/11/01	3	79.20	5	79.72	80.50	-2	5,467	-0.04%
2022/10/31	11	77.15	1	78.00	77.50	10	5,530	0.18%
2022/10/28	10.1	77.72	8	76.89	76.60	2.1	5,665	0.04%
2022/10/27	1	75.60	1	79.00	78.80	0	5,736	0.00%
2022/10/26	12	76.34	13	74.22	73.40	-1	5,733	-0.02%
2022/10/25	17	79.78	17	78.38	78.00	0	5,770	0.00%
2022/10/24	5	79.70	7	80.80	79.70	-2	5,807	-0.03%
2022/10/21	56	79.78	17	77.91	76.60	39	5,886	0.66%
2022/10/20	18	80.44	18	80.62	79.50	0	5,968	0.00%
2022/10/19	18	81.58	16.2	81.59	80.50	1.8	6,005	0.03%
2022/10/18	155	81.94	17	81.95	81.50	138	6,011	2.30%	大買/鉅額交易
2022/10/17	43	77.40	12.1	80.46	81.50	30.9	6,078	0.51%
2022/10/14	1	79.10	33.1	78.95	78.50	-32.1	6,127	-0.52%
2022/10/13	8	75.20	27	74.19	72.90	-19	6,167	-0.31%
2022/10/12	4.1	78.97	19	78.22	77.00	-14.9	6,154	-0.24%
2022/10/11	5	80.08	5	83.20	78.90	0	6,158	0.00%
2022/10/07	0.1	88.90	0	0.00	87.60	0.1	6,231	0.00%
2022/10/06	33.2	86.08	4.4	86.15	89.90	28.8	6,277	0.46%
2022/10/05	27.4	91.65	51	92.07	90.50	-23.7	6,227	-0.38%
2022/10/04	4	90.80	8	91.96	91.20	-4	6,224	-0.06%
2022/10/03	9	89.77	17.2	88.57	90.00	-8.2	6,259	-0.13%
2022/09/30	31	84.78	3	84.63	88.20	28	6,320	0.44%
2022/09/29	4	86.78	20	87.60	86.00	-16	6,368	-0.25%
2022/09/28	0	0.00	16	86.21	85.40	-16	6,401	-0.25%
2022/09/27	9	91.23	9	91.06	93.30	0	6,397	0.00%
2022/09/26	41.1	99.85	25	93.58	91.40	16.1	6,359	0.25%
2022/09/23	23	105.67	38	104.28	101.50	-15	6,376	-0.24%
2022/09/22	14	105.29	24	107.46	108.00	-10	6,413	-0.16%
2022/09/21	13	108.00	3	108.50	108.00	10	6,444	0.16%
2022/09/20	10	109.05	59.1	109.11	109.50	-49.1	6,477	-0.76%
2022/09/19	4	106.00	4	107.63	106.00	0	6,502	0.00%
2022/09/16	10	107.50	0	0.00	107.00	10	6,552	0.15%
2022/09/15	3	109.00	8	111.44	109.50	-5	6,619	-0.08%
2022/09/14	11.1	108.63	5	113.00	113.00	6.1	6,642	0.09%
2022/09/13	25.1	112.83	16	113.56	110.00	9.1	6,639	0.14%
2022/09/12	19.1	113.55	17	115.00	112.00	2.1	6,693	0.03%
2022/09/08	19	112.79	11	112.55	113.00	8	6,691	0.12%
2022/09/07	33	108.86	116	108.75	110.00	-83	6,690	-1.24%	大賣/
2022/09/06	11.1	118.90	5	119.60	114.00	6.1	6,643	0.09%
2022/09/05	21	130.74	6	129.33	126.50	15	6,632	0.23%
2022/09/02	94	131.97	46	130.99	130.50	48	6,630	0.72%
2022/09/01	59	130.07	23	130.26	127.00	36	6,570	0.55%
2022/08/31	51	126.34	41	128.50	132.50	10	6,536	0.15%
2022/08/30	4	126.25	60	126.93	126.50	-56	6,515	-0.86%
2022/08/29	16	123.91	15	125.80	126.00	1	6,545	0.02%
2022/08/26	25.3	130.53	21	129.93	130.00	4.3	6,551	0.06%
2022/08/25	39.1	130.00	49	130.71	130.00	-9.9	6,565	-0.15%
2022/08/24	24.3	128.13	13	127.46	125.50	11.3	6,568	0.17%
2022/08/23	18	129.11	8	128.63	128.50	10	6,608	0.15%
2022/08/22	75.4	135.18	75	135.23	132.00	0.4	6,710	0.01%
2022/08/19	147.5	145.05	177.4	144.13	139.00	-29.9	6,722	-0.44%	大買/大賣/
2022/08/18	70	135.30	63	133.18	138.50	7	6,325	0.11%
2022/08/17	9.2	126.16	21	125.79	126.00	-11.8	6,320	-0.19%
2022/08/16	3	125.50	52.2	123.13	124.50	-49.2	6,369	-0.77%
2022/08/15	20.5	123.11	27	122.87	124.00	-6.5	6,398	-0.10%
2022/08/12	16.1	117.25	16	111.53	117.50	0.1	6,581	0.00%
2022/08/11	17.1	110.80	67	111.07	109.50	-50	6,634	-0.75%
2022/08/10	27	110.39	27	110.59	109.50	0	6,888	0.00%
2022/08/09	16	112.44	84	110.85	113.00	-68	7,051	-0.96%
2022/08/08	11	115.00	13	112.85	115.00	-2	7,097	-0.03%
2022/08/05	22	113.82	47.4	113.09	113.00	-25.4	7,111	-0.36%
2022/08/04	19.4	111.57	19	111.66	113.00	0.4	7,201	0.01%
2022/08/03	46	118.18	196	121.54	117.00	-150	7,505	-2.00%	大賣/鉅額交易
2022/08/02	22	124.05	22	124.25	126.00	0	7,568	0.00%
2022/08/01	24	127.25	23	124.04	127.50	1	7,579	0.01%
2022/07/29	17	124.82	17	125.71	124.50	0	7,605	0.00%
2022/07/28	62	126.40	59	126.31	125.00	3	7,722	0.04%
2022/07/27	24	126.25	24	124.21	128.00	0	7,720	0.00%
2022/07/26	6	128.42	16	126.91	128.00	-10	7,765	-0.13%
2022/07/25	22	133.45	21	131.36	132.00	1	7,825	0.01%
2022/07/22	20	133.10	20	134.15	135.00	0	7,858	0.00%
2022/07/21	41	130.46	21	127.19	131.50	20	7,850	0.25%
2022/07/20	34	124.57	34	125.19	123.50	0	7,768	0.00%
2022/07/19	57	120.32	57	120.10	120.00	0	7,765	0.00%
2022/07/18	46	120.76	48	120.51	120.50	-2	7,815	-0.03%
2022/07/15	36	120.61	31	121.45	120.50	5	7,774	0.06%
2022/07/14	15	114.30	18	110.22	116.00	-3	7,705	-0.04%
2022/07/13	12	111.00	13	111.42	109.00	-1	7,669	-0.01%
2022/07/12	11	107.00	50	109.40	106.00	-39	7,685	-0.51%
2022/07/11	42	113.65	46	112.41	113.50	-4	7,697	-0.05%
2022/07/08	1	114.00	0	0.00	115.50	1	7,672	0.01%
2022/07/07	7	106.21	2	112.25	111.50	5	7,631	0.07%
2022/07/06	2	119.50	4	110.75	108.00	-2	7,596	-0.03%
2022/07/05	2	125.00	22	117.84	118.00	-20	7,600	-0.26%
2022/07/01	23	130.59	31	131.90	123.50	-8	7,623	-0.10%
2022/06/30	50	137.09	49	140.32	135.50	1	7,573	0.01%
2022/06/29	40	144.94	27	140.98	146.00	13	7,543	0.17%
2022/06/28	75	143.80	20	143.08	142.50	55	7,576	0.73%
2022/06/27	21	144.64	19.5	145.06	146.00	1.5	7,637	0.02%
2022/06/24	20.5	137.00	20	137.00	137.00	0.5	7,733	0.01%
2022/06/23	22	133.98	22	136.18	134.50	0	7,808	0.00%
2022/06/22	26	139.37	15	141.77	134.50	11	7,990	0.14%
2022/06/21	26	143.48	26	140.73	144.50	0	8,268	0.00%
2022/06/20	35	144.40	34	147.31	140.00	1	8,453	0.01%
2022/06/17	18.1	151.78	24	147.52	153.00	-5.9	8,431	-0.07%
2022/06/16	13	157.31	238	157.01	150.50	-225	8,501	-2.65%	大賣/鉅額交易
2022/06/15	20	158.38	21	160.52	156.50	-1	8,745	-0.01%
2022/06/14	32	158.09	33	159.89	160.00	-1	8,791	-0.01%
2022/06/13	60	166.50	15	166.50	162.50	45	8,771	0.51%
2022/06/10	22	169.95	81	169.36	172.00	-59	8,855	-0.67%
2022/06/09	18	171.42	19	172.05	172.50	-1	8,858	-0.01%
2022/06/08	12	172.13	11	171.32	171.50	1	8,880	0.01%
2022/06/07	29	170.86	32	169.53	173.50	-3	8,855	-0.03%
2022/06/06	21	171.71	20	172.45	169.50	1	8,830	0.01%
2022/06/02	62	174.78	31	176.24	173.00	31	8,881	0.35%
2022/06/01	25	180.14	28	179.48	178.50	-3	8,867	-0.03%
2022/05/31	18	176.97	163	179.43	176.00	-145	8,901	-1.63%	大賣/鉅額交易
2022/05/30	126	179.26	87	179.45	177.00	39	8,856	0.44%	大買/
2022/05/27	212	176.04	105.1	172.44	177.00	106.9	8,702	1.23%	大買/大賣/鉅額交易
2022/05/26	72	170.40	178	168.97	168.50	-106	8,518	-1.24%	大賣/鉅額交易
2022/05/25	343	167.05	111	168.63	170.00	232	8,405	2.76%	大買/大賣/鉅額交易
2022/05/24	37	161.68	37	163.47	160.00	0	8,156	0.00%
2022/05/23	106	165.86	66	166.10	163.50	40	8,088	0.49%	大買/
2022/05/20	47	169.97	53	171.45	169.00	-6	8,008	-0.07%
2022/05/19	86	162.34	26	164.19	166.50	60	7,751	0.77%
2022/05/18	50	170.78	56	168.63	168.00	-6	7,625	-0.08%
2022/05/17	61	159.29	31	158.58	168.50	30	7,429	0.40%
2022/05/16	15	158.47	20	157.00	153.50	-5	7,359	-0.07%
2022/05/13	43	155.03	38	155.03	155.50	5	7,322	0.07%
2022/05/12	69	154.74	68.1	155.70	151.00	0.9	7,353	0.01%
2022/05/11	87	155.78	87.1	155.30	157.00	-0.1	7,302	0.00%
2022/05/10	36.1	141.87	36	141.93	151.50	0.1	7,123	0.00%
2022/05/09	41	139.60	41	143.94	138.00	0	7,080	0.00%
2022/05/06	15	146.47	15	146.33	147.00	0	7,092	0.00%
2022/05/05	53.1	151.19	53.2	148.49	151.50	-0.1	7,074	0.00%
2022/05/04	54	142.50	54	140.77	143.00	0	6,987	0.00%
2022/05/03	35	140.94	37	137.47	143.00	-2	7,039	-0.03%
2022/04/29	69.5	133.77	69	135.79	132.00	0.5	7,116	0.01%
2022/04/28	16	129.91	16	128.34	130.50	0	7,141	0.00%
2022/04/27	16	129.91	619	126.13	132.50	-603	7,184	-8.39%	大賣/鉅額交易
2022/04/26	27	133.07	27	134.35	132.00	0	7,250	0.00%
2022/04/25	32	134.20	230	133.81	133.00	-198	7,405	-2.67%	大賣/鉅額交易
2022/04/22	22.1	142.74	21	145.57	140.50	1.1	7,538	0.01%
2022/04/21	10	151.50	10	151.00	151.50	0	7,636	0.00%
2022/04/20	29	149.91	155	150.67	150.50	-126	7,868	-1.60%	大賣/鉅額交易
2022/04/19	2	155.25	2	148.50	148.50	0	7,994	0.00%
2022/04/18	23	151.63	33	152.26	151.50	-10	8,200	-0.12%
2022/04/15	18	155.42	18	160.97	154.50	0	8,436	0.00%
2022/04/14	25	165.62	30	163.35	165.50	-5	8,440	-0.06%
2022/04/13	21	161.67	21	160.45	163.00	0	8,457	0.00%
2022/04/12	23.1	159.63	21	157.31	161.00	2.1	8,545	0.02%
2022/04/11	10	161.15	66	162.65	159.00	-56	8,611	-0.65%
2022/04/08	2	172.00	12	173.08	173.00	-10	8,645	-0.12%
2022/04/07	13	171.77	14	173.54	169.00	-1	8,653	-0.01%
2022/04/06	13	177.31	12	179.54	177.00	1	8,688	0.01%
2022/04/01	3	181.50	18	180.53	183.00	-15	8,726	-0.17%
2022/03/31	13	186.77	13	185.85	185.50	0	8,824	0.00%
2022/03/30	3	192.33	4	187.63	185.00	-1	8,982	-0.01%
2022/03/29	91	189.30	41	189.50	187.50	50	8,935	0.56%
2022/03/28	27	183.04	27	181.91	187.00	0	8,847	0.00%
2022/03/25	83	190.28	73	190.99	187.00	10	8,859	0.11%
2022/03/24	90	191.76	66.2	192.04	191.50	23.8	8,871	0.27%
2022/03/23	44	185.75	148	185.08	185.00	-104	8,770	-1.19%	大賣/鉅額交易
2022/03/22	0.2	175.73	0	0.00	176.00	0.2	8,808	0.00%
2022/03/21	57	174.43	53	172.81	173.50	4	8,875	0.05%
2022/03/18	36.6	169.65	16	166.97	172.50	20.6	8,872	0.23%
2022/03/17	12	159.88	6	164.00	164.00	6	8,750	0.07%
2022/03/16	8	151.18	207	151.02	149.50	-199	8,824	-2.25%	大賣/鉅額交易
2022/03/15	10.2	152.47	46	153.01	150.50	-35.9	8,942	-0.40%
2022/03/14	0.1	163.83	101	163.78	164.00	-100.9	8,973	-1.12%	大賣/
2022/03/11	3.2	171.49	2	167.50	167.50	1.2	9,130	0.01%
2022/03/10	1	168.50	5	169.20	167.50	-4	9,201	-0.04%
2022/03/09	5	166.30	2	163.57	163.00	3	9,314	0.03%
2022/03/08	0.2	168.00	373	163.84	162.50	-372.9	9,507	-3.92%	大賣/鉅額交易
2022/03/07	11	185.45	11	186.68	178.00	0	9,581	0.00%
2022/03/04	313.3	196.70	7	197.64	194.00	306.3	9,655	3.17%	大買/鉅額交易
2022/03/03	23.1	188.29	15	189.73	187.00	8.1	9,664	0.08%
2022/03/02	5	184.50	5	184.60	192.00	0	9,761	0.00%
2022/03/01	21	189.93	5.1	189.78	190.50	15.9	9,832	0.16%
2022/02/25	6.1	186.48	7	188.21	186.50	-0.9	9,980	-0.01%
2022/02/24	54	192.14	50	186.74	184.00	4	10,018	0.04%
2022/02/23	8	193.38	10.1	193.48	196.50	-2.1	10,142	-0.02%
2022/02/22	8.4	191.19	45.2	191.53	187.50	-36.9	10,248	-0.36%
2022/02/21	10.2	195.46	9.1	195.83	197.50	1.2	10,559	0.01%
2022/02/18	6.1	194.27	3	195.85	194.50	3	10,631	0.03%
2022/02/17	30	198.99	9.1	195.34	196.00	20.9	10,866	0.19%
2022/02/16	29.2	199.64	14	197.71	197.50	15.2	11,277	0.13%
2022/02/15	19.2	195.68	13.1	193.24	190.50	6.1	11,642	0.05%
2022/02/14	20.3	201.19	61.2	198.17	192.00	-40.9	11,939	-0.34%
2022/02/11	40.2	203.90	50.1	207.34	209.50	-9.9	11,991	-0.08%
2022/02/10	332.1	204.49	45	204.11	202.00	287.1	11,994	2.39%	大買/鉅額交易
2022/02/09	21	198.81	9	199.15	199.50	12	11,818	0.10%
2022/02/08	12	190.21	9.2	191.08	193.50	2.8	11,875	0.02%
2022/02/07	9.3	184.57	13.1	184.18	190.00	-3.7	11,956	-0.03%
2022/01/26	23.2	183.79	23	184.41	182.00	0.2	12,215	0.00%
2022/01/25	19	187.84	17.1	185.52	183.50	1.9	12,567	0.02%
2022/01/24	16.2	185.80	31.2	183.46	190.00	-15	12,528	-0.12%
2022/01/21	24.2	184.18	30.1	189.22	182.50	-5.9	12,701	-0.05%
2022/01/20	31.1	196.43	29	193.91	197.00	2.1	13,096	0.02%
2022/01/19	24.1	199.68	10	197.07	195.00	14.1	13,492	0.10%
2022/01/18	29.2	207.54	26	209.56	203.00	3.2	13,717	0.02%
2022/01/17	49.1	205.72	52.1	206.19	209.50	-3.1	14,109	-0.02%
2022/01/14	40	193.16	43	198.37	202.00	-3	14,300	-0.02%
2022/01/13	75	197.77	282	199.10	198.50	-207	14,385	-1.44%	大賣/鉅額交易
2022/01/12	65.2	209.17	45	212.56	203.50	20.2	14,349	0.14%
2022/01/11	37	211.01	27.1	209.79	213.00	10	14,600	0.07%
2022/01/10	20.4	212.07	10	211.50	211.50	10.4	14,675	0.07%
2022/01/07	57.3	239.81	54.1	236.44	232.00	3.2	14,508	0.02%
2022/01/06	29	256.98	29	256.76	257.50	0	14,667	0.00%
2022/01/05	47.1	263.86	39	264.91	261.00	8.1	14,865	0.05%
2022/01/04	14	263.82	30	262.15	270.00	-16	15,002	-0.11%
2022/01/03	22	262.09	11	258.73	256.00	11	15,228	0.07%
2021/12/30	1	253.00	1	255.00	255.00	0	15,153	0.00%
2021/12/29	27	247.85	18	244.44	252.00	9	15,132	0.06%
2021/12/28	43	252.98	332	252.44	252.00	-289	15,073	-1.92%	大賣/鉅額交易
2021/12/27	18	253.92	143	258.71	251.00	-125	15,018	-0.83%	大賣/鉅額交易
2021/12/24	81	265.41	943	270.45	262.50	-862	14,925	-5.78%	大賣/鉅額交易
2021/12/23	2	266.25	141	265.13	263.00	-139	14,687	-0.95%	大賣/鉅額交易
2021/12/22	8	269.63	29	270.16	264.00	-21	14,658	-0.14%
2021/12/21	11	267.86	11	267.27	268.00	0	14,602	0.00%
2021/12/20	161	279.39	51	271.15	262.00	110	14,469	0.76%	大買/鉅額交易
2021/12/17	42	277.57	99	279.71	273.50	-57	14,228	-0.40%
2021/12/16	161.1	279.11	82.2	281.11	292.50	78.9	14,218	0.55%	大買/
2021/12/15	127.2	266.97	29	265.17	266.00	98.2	14,045	0.70%	大買/
2021/12/14	14	257.21	11	257.77	260.00	3	14,241	0.02%
2021/12/13	18	264.97	19	268.34	263.50	-1	14,216	-0.01%
2021/12/10	179.2	268.02	14	267.29	271.00	165.2	14,180	1.16%	大買/鉅額交易
2021/12/09	35	262.83	30	262.52	260.00	5	14,208	0.04%
2021/12/08	121.2	263.19	23	259.11	258.00	98.2	14,218	0.69%	大買/
2021/12/07	483	253.99	44	248.66	254.50	439	14,244	3.08%	大買/鉅額交易
2021/12/06	471	240.22	96	243.57	248.00	375	14,332	2.62%	大買/鉅額交易
2021/12/03	305	238.24	113	237.32	245.50	192	14,692	1.31%	大買/大賣/鉅額交易
2021/12/02	100	232.88	46	234.86	231.50	54	14,818	0.36%
2021/12/01	55	228.82	51	230.77	227.00	4	15,225	0.03%
2021/11/30	13	245.12	9	249.00	242.00	4	15,846	0.03%
2021/11/29	19	243.24	19	238.84	249.50	0	16,507	0.00%
2021/11/26	10	237.75	9	238.78	236.50	1	16,869	0.01%
2021/11/25	19	250.71	22	260.05	246.50	-3	16,838	-0.02%
2021/11/24	54	262.79	50	260.43	262.50	4	16,787	0.02%
2021/11/23	15	253.23	5.3	257.42	255.00	9.7	16,938	0.06%
2021/11/22	4.3	259.60	8.3	260.33	262.00	-4	16,965	-0.02%
2021/11/19	28.3	251.65	21.7	255.32	250.00	6.7	16,986	0.04%
2021/11/18	36.6	260.01	38	265.76	252.50	-1.4	17,201	-0.01%
2021/11/17	12	247.78	61.4	248.25	247.00	-49.4	17,087	-0.29%
2021/11/16	38.4	246.01	29.2	245.28	242.50	9.2	17,214	0.05%
2021/11/15	39.2	267.48	1,146.2	276.02	251.50	-1,107	17,306	-6.40%	大賣/鉅額交易
2021/11/12	77.1	269.39	86	267.30	267.00	-8.9	17,396	-0.05%
2021/11/11	105	246.47	178	249.53	256.50	-73	17,405	-0.42%	大買/大賣/
2021/11/10	27.1	227.20	18.3	225.82	233.50	8.9	17,389	0.05%
2021/11/09	23.3	222.28	22	222.57	218.50	1.3	17,384	0.01%
2021/11/08	23	215.04	38.2	215.23	213.50	-15.2	17,422	-0.09%
2021/11/05	5.2	216.56	8.1	216.16	223.50	-2.9	17,532	-0.02%
2021/11/04	147.1	220.79	8.2	221.87	216.50	138.9	17,577	0.79%	大買/鉅額交易
2021/11/03	56.2	225.33	66.1	226.41	227.50	-9.9	17,627	-0.06%
2021/11/02	51.1	233.99	49.1	242.90	225.50	2	17,412	0.01%
2021/11/01	5	231.10	10.1	233.22	237.50	-5.1	17,261	-0.03%
2021/10/29	78	218.89	73	221.44	216.00	5	17,281	0.03%
2021/10/28	85.1	225.59	86	223.94	221.00	-0.9	17,126	-0.01%
2021/10/27	178	211.69	93	213.51	220.00	85	16,684	0.51%	大買/
2021/10/26	48	205.07	53	206.79	209.00	-5	16,340	-0.03%
2021/10/25	156	194.74	73	194.27	190.00	83	16,169	0.51%	大買/
2021/10/22	43	183.31	56.2	185.84	189.00	-13.2	15,823	-0.08%
2021/10/21	48.3	176.34	70.1	177.95	172.00	-21.8	15,956	-0.14%
2021/10/20	64	177.16	72.1	178.73	181.50	-8.1	15,725	-0.05%
2021/10/19	123.2	174.08	96	176.41	175.00	27.2	15,928	0.17%	大買/
2021/10/18	941	169.41	29	165.10	170.00	912	15,604	5.84%	大買/鉅額交易
2021/10/15	26	156.63	26	156.48	158.50	0	15,388	0.00%
2021/10/14	28	152.00	20	149.08	154.00	8	15,481	0.05%
2021/10/13	39	163.38	48	163.74	153.00	-9	15,368	-0.06%
2021/10/12	52	167.63	43	168.90	169.50	9	15,166	0.06%
2021/10/08	76	167.33	118	166.14	167.50	-42	14,925	-0.28%	大賣/
2021/10/07	24	153.19	9	157.89	158.00	15	14,627	0.10%
2021/10/06	7	145.86	12	148.17	147.50	-5	14,677	-0.03%
2021/10/05	28	138.52	1	131.00	142.50	27	14,695	0.18%
2021/10/04	2	137.00	102	140.86	137.00	-100	14,717	-0.68%	大賣/
2021/10/01	9	140.50	0	0.00	141.00	9	14,740	0.06%
2021/09/30	1	154.50	0	0.00	156.00	1	14,707	0.01%
2021/09/29	4	151.75	2	152.75	152.00	2	14,736	0.01%
2021/09/28	0	0.00	2	163.50	163.50	-2	14,761	-0.01%
2021/09/27	2	169.50	0	170.50	169.50	2	14,983	0.01%
2021/09/24	2	168.09	3.1	172.70	174.00	-1.1	15,356	-0.01%
2021/09/23	50	170.33	75	170.53	170.00	-25	15,596	-0.16%
2021/09/22	4	164.88	48	165.59	164.00	-44	15,668	-0.28%
2021/09/17	132	170.69	44	168.36	169.00	88	15,866	0.55%	大買/
2021/09/16	12	163.21	21	162.31	163.00	-9	15,765	-0.06%
2021/09/15	27	159.89	31	159.90	162.00	-4	15,751	-0.03%
2021/09/14	23	164.59	9	164.83	164.50	14	15,986	0.09%
2021/09/13	21	163.24	16	162.94	160.00	5	15,957	0.03%
2021/09/10	35	162.19	21	162.64	159.00	14	15,928	0.09%
2021/09/09	16	157.66	12.1	157.58	162.00	3.9	16,123	0.02%
2021/09/08	157.1	157.71	134.1	155.82	152.50	23	16,058	0.14%	大買/大賣/
2021/09/07	28.1	166.91	82	169.97	162.00	-53.9	15,727	-0.34%
2021/09/06	102	181.15	99.1	181.52	180.00	3	15,644	0.02%	大買/
2021/09/03	230.1	175.15	217	175.12	180.00	13.1	15,399	0.08%	大買/大賣/
2021/09/02	211.5	170.00	223	171.90	164.00	-11.5	14,729	-0.08%	大買/大賣/
2021/09/01	565	164.42	175.2	165.51	169.50	389.9	14,456	2.70%	大買/大賣/鉅額交易
2021/08/31	39	151.96	82.2	150.49	154.50	-43.2	14,267	-0.30%
2021/08/30	6.2	148.67	8	150.31	150.00	-1.8	14,351	-0.01%
2021/08/27	70	155.40	49.1	154.44	151.00	20.9	14,564	0.14%
2021/08/26	46.1	151.92	20	150.90	151.00	26.1	14,596	0.18%
2021/08/25	45	149.91	26.4	150.18	149.00	18.6	14,735	0.13%
2021/08/24	58.4	151.03	50	151.63	148.50	8.4	14,791	0.06%
2021/08/23	15	143.27	18	142.42	146.50	-3	14,520	-0.02%
2021/08/20	27	134.54	21	133.19	137.50	6	14,301	0.04%
2021/08/19	115.1	136.19	53	133.98	129.00	62.1	14,052	0.44%	大買/
2021/08/18	70	128.18	138	129.13	137.00	-68	13,721	-0.50%	大賣/
2021/08/17	200	136.07	134	136.17	131.00	66	13,199	0.50%	大買/大賣/
2021/08/16	67	132.24	68	131.64	132.50	-1	12,715	-0.01%
2021/08/13	26	133.85	13.1	133.74	127.00	12.9	12,375	0.10%
2021/08/12	39	140.27	10	139.65	141.00	29	12,249	0.24%
2021/08/11	29	142.67	193	142.07	136.50	-164	12,149	-1.35%	大賣/鉅額交易
2021/08/10	13	144.46	17	144.94	151.50	-4	11,985	-0.03%
2021/08/09	18.1	153.88	133	153.42	151.50	-114.9	11,807	-0.97%	大賣/鉅額交易
2021/08/06	8	168.19	14	167.57	168.00	-6	11,653	-0.05%
2021/08/05	170	172.64	262	171.94	166.00	-92	11,577	-0.79%	大買/大賣/
2021/08/04	23.1	166.09	28	167.05	167.00	-5	11,345	-0.04%
2021/08/03	27.1	172.05	68.1	171.26	170.00	-41.1	11,247	-0.36%
2021/08/02	3.1	161.66	2.1	162.93	160.50	1	11,043	0.01%
2021/07/30	41.2	167.55	197	165.93	160.50	-155.9	10,997	-1.42%	大賣/鉅額交易
2021/07/29	33	163.53	43	162.21	165.50	-10	10,898	-0.09%
2021/07/28	59.6	156.71	17	156.02	156.00	42.6	10,689	0.40%
2021/07/27	49	175.54	120	187.25	167.00	-71	10,490	-0.68%	大賣/
2021/07/26	0	0.00	33	185.00	185.00	-33	10,004	-0.33%
2021/07/23	79	164.07	59	164.91	168.50	20	10,025	0.20%
2021/07/22	30	151.55	18	156.06	159.50	12	9,615	0.12%
2021/07/21	31	146.06	14	148.68	145.00	17	9,548	0.18%
2021/07/20	56	147.06	39	148.12	144.50	17	9,467	0.18%
2021/07/19	4	149.88	143	147.52	146.50	-139	9,284	-1.50%	大賣/鉅額交易
2021/07/16	1	157.00	0	0.00	156.00	1	9,194	0.01%
2021/07/15	2	146.00	18	145.11	153.50	-16	9,212	-0.17%
2021/07/14	33	135.93	1.1	131.48	140.00	31.9	9,226	0.35%
2021/07/13	28.1	144.27	3	149.33	138.00	25.1	9,226	0.27%
2021/07/12	5	153.40	12	155.50	153.00	-7	9,215	-0.08%
2021/07/09	4	164.75	117	160.15	159.00	-113	9,217	-1.23%	大賣/鉅額交易
2021/07/08	1	156.00	5	149.00	160.50	-4	9,254	-0.04%
2021/07/07	3	146.00	28	147.88	146.00	-25	9,241	-0.27%
2021/07/06	25	144.56	28	144.96	145.00	-3	9,311	-0.03%
2021/07/05	91	138.74	1	140.00	140.00	90	9,385	0.96%
2021/07/02	77	141.58	86	142.59	141.00	-9	9,477	-0.09%
2021/07/01	99	144.89	76	146.07	140.00	23	9,301	0.25%
2021/06/30	34	137.93	32	135.63	140.50	2	9,048	0.02%
2021/06/29	28	123.20	60	121.50	128.00	-32	8,931	-0.36%
2021/06/28	101	115.51	109	114.53	116.50	-8	8,770	-0.09%	大買/大賣/
2021/06/25	110	107.89	22	103.64	111.00	88	8,774	1.00%	大買/
2021/06/24	19	100.23	56	101.92	101.00	-37	8,620	-0.43%
2021/06/23	92	100.89	189	103.13	102.00	-97	8,598	-1.13%	大賣/
2021/06/22	113	100.92	30	99.90	99.80	83	8,274	1.00%	大買/
2021/06/21	46	99.05	38	100.66	96.10	8	8,138	0.10%
2021/06/18	54	100.57	106	101.93	100.50	-52	8,075	-0.64%	大賣/
2021/06/17	56	92.21	47	91.44	96.50	9	7,867	0.11%
2021/06/16	33	90.09	26.1	91.61	87.80	6.9	7,737	0.09%
2021/06/15	52.1	88.51	91	89.30	89.70	-38.9	7,709	-0.50%
2021/06/11	126	89.80	64	92.23	89.30	62	7,837	0.79%	大買/
2021/06/10	20	89.63	36	88.93	88.40	-16	7,599	-0.21%
2021/06/09	207	88.82	293	89.62	87.90	-86	7,700	-1.12%	大買/大賣/
2021/06/08	97	88.44	21	87.95	88.90	76	7,292	1.04%
2021/06/07	175	81.84	153	81.52	80.90	22	6,987	0.31%	大買/大賣/
2021/06/04	183	81.78	129	81.54	80.60	54	6,884	0.78%	大買/大賣/
2021/06/03	368	78.57	85	77.88	82.30	283	6,633	4.27%	大買/鉅額交易
2021/06/02	177	75.72	66	76.16	74.90	111	6,278	1.77%	大買/鉅額交易
2021/06/01	407	72.07	78	69.97	74.00	329	6,037	5.45%	大買/鉅額交易
2021/05/31	6	65.20	23	63.61	68.20	-17	5,770	-0.29%
2021/05/28	56	61.09	3	60.00	62.00	53	5,684	0.93%
2021/05/27	0	0.00	2	59.20	58.90	-2	5,663	-0.04%
2021/05/26	1	58.60	4	58.88	59.40	-3	5,684	-0.05%
2021/05/25	6	60.15	17	58.85	60.80	-11	5,716	-0.19%
2021/05/24	16	56.23	2	55.55	56.50	14	5,820	0.24%
2021/05/21	0	0.00	4	54.50	54.90	-4	5,826	-0.07%
2021/05/20	2	54.15	12	54.21	53.70	-10	5,894	-0.17%
2021/05/19	26	55.53	0	0.00	57.60	26	6,026	0.43%
2021/05/18	1	54.50	0	0.00	54.50	1	6,045	0.02%
2021/05/17	11	49.96	10	49.92	49.60	1	6,017	0.02%
2021/05/14	8	55.44	5.2	56.71	53.70	2.8	5,987	0.05%
2021/05/13	12.2	53.92	19	55.25	55.50	-6.8	5,995	-0.11%
2021/05/12	6	52.78	0	0.00	53.60	6	5,945	0.10%
2021/05/10	3	59.93	1	61.20	60.10	2	5,864	0.03%
2021/05/07	1	62.00	13	64.09	62.00	-12	5,907	-0.20%
2021/05/06	11	62.71	2	61.45	62.20	9	5,851	0.15%
2021/05/05	1	60.80	4	61.33	58.00	-3	5,795	-0.05%
2021/05/04	1	61.60	1	58.20	60.10	0	5,823	0.00%
2021/05/03	0	0.00	15	65.53	63.10	-15	5,822	-0.26%
2021/04/29	7	70.84	0	0.00	69.50	7	5,824	0.12%
2021/04/28	0	0.00	1	70.70	68.80	-1	5,763	-0.02%
2021/04/27	0	0.00	13	70.55	69.50	-13	5,748	-0.23%
2021/04/26	8	69.05	9	69.37	69.00	-1	5,698	-0.02%
2021/04/23	1	69.20	3	67.00	69.10	-2	5,659	-0.04%
2021/04/22	1	66.70	14	69.15	66.10	-13	5,610	-0.23%
2021/04/21	22	69.93	23	69.60	69.00	-1	5,564	-0.02%
2021/04/20	15	69.74	1	68.60	71.20	14	5,487	0.26%
2021/04/19	1	68.00	16	68.18	67.50	-15	5,445	-0.28%
2021/04/16	2	69.95	16.1	70.65	69.90	-14.1	5,387	-0.26%
2021/04/15	38.1	71.31	5	69.74	72.90	33.1	5,324	0.62%
2021/04/14	0	0.00	3	69.97	68.00	-3	5,275	-0.06%
2021/04/13	3	71.93	2	73.55	70.60	1	5,220	0.02%
2021/04/12	3	76.50	8	75.94	72.00	-5	5,177	-0.10%
2021/04/09	4	77.95	25	76.71	74.10	-21	5,086	-0.41%
2021/04/08	30	84.00	15	85.17	81.40	15	4,971	0.30%
2021/04/07	0	0.00	51	78.40	79.90	-51	4,829	-1.06%
2021/04/06	58	81.01	4	80.35	80.20	54	4,782	1.13%
2021/04/01	52	75.29	30	76.54	75.00	22	4,653	0.47%
2021/03/31	22	73.76	106	73.30	73.10	-84	4,489	-1.87%	大賣/
2021/03/30	101	75.51	25.2	72.86	74.10	75.8	4,352	1.74%	大買/
2021/03/29	16.2	69.23	2	69.00	69.50	14.2	4,059	0.35%
2021/03/26	5	68.96	1	68.20	68.60	4	4,028	0.10%
2021/03/25	34	66.71	34	66.74	67.00	0	3,971	0.00%
2021/03/24	0	0.00	1	65.80	66.80	-1	3,934	-0.03%
2021/03/23	30	68.94	31	69.30	67.00	-1	3,902	-0.03%
2021/03/22	29	69.07	17.3	68.74	68.50	11.7	3,792	0.31%
2021/03/19	3.3	66.16	10	64.44	65.00	-6.7	3,659	-0.18%
2021/03/18	4	64.60	2	64.20	64.10	2	3,666	0.06%
2021/03/17	108	63.47	107	66.69	62.90	1	3,640	0.03%	大買/大賣/
2021/03/16	39	69.37	39	68.57	69.50	0	3,485	0.00%
2021/03/15	6	61.55	9	62.24	63.20	-3	3,419	-0.09%
2021/03/12	12	58.15	2	56.20	57.50	10	3,191	0.31%
2021/03/11	1	53.50	11	53.64	55.80	-10	3,087	-0.32%
2021/03/10	10	55.46	0	0.00	54.70	10	3,068	0.33%
2021/03/05	1	50.00	1	49.50	49.00	0	2,932	0.00%
2021/03/04	24	50.48	14.5	50.78	49.60	9.5	2,923	0.32%
2021/03/03	0.5	49.12	0.4	49.10	49.75	0.1	2,921	0.00%
2021/03/02	0.5	51.20	0	0.00	50.50	0.5	2,907	0.02%
2021/02/25	1	54.10	1	53.60	54.30	0	3,022	0.00%
2021/02/24	0	0.00	2.2	54.65	53.80	-2.2	3,045	-0.07%
2021/02/23	1.2	50.92	0	0.00	50.90	1.2	2,869	0.04%
2021/02/22	3	51.93	5.3	51.19	51.70	-2.3	2,844	-0.08%
2021/02/19	101.3	50.43	102	48.72	51.00	-0.7	2,787	-0.02%	大買/大賣/
2021/02/18	2	46.00	4	45.88	48.00	-2	2,634	-0.08%
2021/02/17	2	43.65	0	0.00	43.65	2	2,576	0.08%
2021/02/05	7	41.14	7	41.77	40.65	0	2,600	0.00%
2021/02/04	3	42.18	3	40.90	40.45	0	2,606	0.00%
2021/02/01	0	0.00	1	41.50	41.30	-1	2,788	-0.04%
2021/01/29	2	44.55	5	44.48	43.85	-3	2,757	-0.11%
2021/01/27	1	43.75	0	0.00	42.80	1	2,646	0.04%
2021/01/26	1	43.00	1	43.80	43.80	0	2,622	0.00%
2021/01/25	7	42.95	7	42.12	43.65	0	2,572	0.00%
2021/01/14	0	0.00	1	40.95	40.95	-1	2,420	-0.04%
2021/01/12	1	39.60	0	0.00	39.65	1	2,411	0.04%
2021/01/11	10	40.80	10	40.20	40.80	0	2,384	0.00%
2021/01/06	7	43.21	4	42.09	41.65	3	2,334	0.13%
2020/12/31	0	0.00	1	41.45	41.55	-1	2,256	-0.04%
2020/12/29	0	0.00	1	42.50	42.00	-1	2,228	-0.04%
2020/12/25	2	41.70	2	41.45	41.25	0	2,188	0.00%
2020/12/24	0	0.00	38	41.93	41.85	-38	2,176	-1.75%
2020/12/23	1	41.05	0	0.00	41.30	1	2,160	0.05%
2020/12/22	1	42.00	0	0.00	39.30	1	2,140	0.05%
2020/12/21	0	0.00	0.2	43.60	43.60	-0.2	2,084	-0.01%
2020/12/18	0.2	44.00	0.4	44.00	44.10	-0.2	2,063	-0.01%
2020/12/17	2.4	42.91	0	0.00	43.50	2.4	2,037	0.12%
2020/12/14	22	44.03	6	44.53	45.00	16	1,915	0.84%
2020/12/11	50	44.42	49	43.86	43.50	1	1,798	0.06%
2020/12/10	134	44.14	114	43.97	44.00	20	1,692	1.18%	大買/大賣/
2020/12/09	67	41.55	66	41.81	41.95	1	1,511	0.07%
2020/12/07	1	38.90	1	40.00	38.90	0	1,386	0.00%
2020/12/04	20	39.83	20	40.11	39.15	0	1,359	0.00%
2020/12/03	3	40.45	0	0.00	38.80	3	1,330	0.23%
2020/11/27	4	38.51	1	38.55	39.00	3	1,266	0.24%
2020/11/26	0	0.00	20	37.80	38.10	-20	1,240	-1.61%
2020/11/24	72	39.20	56	39.54	39.00	16	1,171	1.37%
2020/11/23	3	37.63	4	37.02	38.60	-1	1,040	-0.10%
2020/11/19	0	0.00	6	34.88	34.85	-6	965	-0.62%
2020/11/18	0	0.00	1	35.50	34.20	-1	956	-0.10%
2020/11/17	0	0.00	3	33.95	35.45	-3	923	-0.32%
2020/11/16	0	0.00	1	35.60	35.00	-1	873	-0.11%
2020/11/13	9	35.18	0	0.00	35.50	9	826	1.09%
2020/11/11	0	0.00	0.1	33.90	33.90	-0.1	733	-0.01%
2020/11/10	13.1	34.52	14.2	33.97	32.85	-1.1	686	-0.15%
2020/11/09	4.2	32.49	2	32.35	32.70	2.2	548	0.40%
2020/11/06	2	30.00	0	0.00	30.10	2	458	0.44%
2020/10/22	10	30.30	10	29.23	29.15	0	423	0.00%
2020/10/05	0	0.00	1	28.85	29.40	-1	399	-0.25%
2020/09/07	0	0.00	1	30.00	29.50	-1	446	-0.22%
2020/09/02	0	0.00	1	28.45	28.60	-1	412	-0.24%
2020/09/01	0	0.00	18	28.01	28.50	-18	403	-4.46%
2020/08/31	1	28.35	0	0.00	28.40	1	402	0.25%
2020/08/28	0	0.00	1	28.45	28.45	-1	403	-0.25%
2020/08/27	1	28.35	2	28.33	28.15	-1	400	-0.25%
2020/08/26	2	27.95	1	27.85	28.25	1	392	0.25%
2020/08/25	19	27.97	1	27.40	27.50	18	369	4.87%
2020/08/24	1	25.70	0	0.00	25.55	1	345	0.29%
2020/08/21	1	25.30	1	25.60	25.60	0	339	0.00%
2020/05/20	0	0.00	1	22.00	22.05	-1	493	-0.20%
2020/05/12	1	23.40	1	22.85	23.35	0	464	0.00%
2020/05/11	1	21.95	6	21.40	22.15	-5	435	-1.15%
2020/05/07	1	20.95	2	21.03	21.05	-1	411	-0.24%
2020/05/04	1	21.00	1	21.25	21.50	0	412	0.00%
2020/04/21	1	21.70	0	0.00	21.35	1	406	0.25%
2020/04/13	0	0.00	1	20.15	20.15	-1	384	-0.26%
2020/04/09	1	21.10	0	0.00	20.35	1	391	0.26%
2020/03/30	1	18.60	0	0.00	19.45	1	405	0.25%
2020/03/20	0	0.00	1	16.70	16.95	-1	379	-0.26%
2020/03/19	0	0.00	45	15.47	15.45	-45	367	-12.25%
2020/03/18	46	17.74	1	17.00	17.15	45	348	12.90%
2020/03/17	0	0.00	3	16.25	16.15	-3	326	-0.92%
2020/01/06	1	29.90	0	0.00	29.65	1	292	0.34%
2019/12/26	1	30.55	1	31.00	31.05	0	288	0.00%
2019/12/16	1	29.60	1	29.90	29.90	0	320	0.00%
2019/12/11	1	30.65	0	0.00	30.05	1	316	0.32%
2019/12/10	0	0.00	1	30.65	30.70	-1	318	-0.31%
2019/12/06	0	0.00	1	31.35	30.90	-1	321	-0.31%
2019/12/04	0	0.00	10	29.00	28.95	-10	297	-3.37%
2019/12/03	0	0.00	10	29.26	29.10	-10	325	-3.07%
2019/11/22	1	30.20	1	30.15	30.15	0	445	0.00%
2019/11/07	2	30.65	0	0.00	30.35	2	510	0.39%
2019/10/31	1	31.50	0	0.00	31.45	1	530	0.19%
2019/10/29	1	32.50	0	0.00	31.85	1	534	0.19%
2019/10/28	1	31.90	1	32.80	32.20	0	536	0.00%
2019/09/20	21	34.95	21	35.23	34.25	0	609	0.00%
2019/09/19	0	0.00	1	34.00	34.30	-1	582	-0.17%
2019/09/10	3	33.97	2	34.00	33.80	1	594	0.17%
2019/09/06	0	0.00	0.1	34.30	34.30	-0.1	580	-0.02%
2019/09/05	0	0.00	2	33.65	33.75	-2	569	-0.35%
2019/09/04	1.1	34.95	0	0.00	34.95	1.1	547	0.20%
2019/09/03	1	34.70	6	34.65	34.95	-5	544	-0.92%
2019/09/02	1	34.80	3	35.00	34.70	-2	537	-0.37%
2019/08/30	10	34.77	10	34.83	34.50	0	531	-0.01%
2019/08/29	4	34.04	0	0.00	33.90	4	492	0.82%
2019/08/23	0	0.00	6	32.09	32.20	-6	463	-1.29%
2019/08/22	6	33.29	0	0.00	32.70	6	463	1.29%
2019/08/21	5	32.40	0	0.00	32.30	5	443	1.13%
2019/08/20	1	32.25	1	32.05	32.20	0	429	0.00%
2019/07/04	6	35.20	6	35.15	35.00	0	1,364	0.00%
2019/07/03	12	35.94	12	35.70	35.25	0	1,372	0.00%
2019/07/02	15	35.60	15	35.55	35.50	0	1,414	0.00%
2019/05/23	0	0.00	5	34.49	34.40	-5	3,282	-0.15%
2019/05/15	2	37.00	1	37.00	37.15	1	3,628	0.03%
2019/05/10	1	36.60	0	0.00	36.35	1	3,680	0.03%
2019/05/08	0	0.00	22	39.55	39.40	-22	3,640	-0.60%
2019/05/07	0	0.00	1	41.70	41.20	-1	3,616	-0.03%
2019/05/06	3	43.20	0	0.00	42.35	3	3,581	0.08%
2019/05/03	1	43.70	1	44.35	44.10	0	3,558	0.00%
2019/05/02	33	43.73	11	43.67	43.90	22	3,529	0.62%
2019/04/30	0	0.00	2	42.63	43.20	-2	3,438	-0.06%
2019/04/29	7	41.85	2	43.10	42.05	5	3,406	0.15%
2019/04/26	2	43.10	2	42.60	43.10	0	3,381	0.00%
2019/04/25	2	42.70	1	42.90	43.20	1	3,344	0.03%
2019/04/22	2	41.40	2	42.05	41.40	0	3,198	0.00%
2019/04/19	0	0.00	1	42.25	42.25	-1	3,169	-0.03%
2019/04/18	0	0.00	1	43.40	41.80	-1	3,157	-0.03%
2019/04/17	2	43.75	0	0.00	44.00	2	3,145	0.06%
2019/04/12	0	0.00	1	43.00	43.10	-1	3,103	-0.03%
2019/04/11	0	0.00	2	43.50	42.60	-2	3,091	-0.06%
2019/04/10	1	44.00	2	43.43	43.40	-1	3,064	-0.03%
2019/04/09	0	0.00	4	44.85	44.60	-4	3,028	-0.13%
2019/04/08	1	44.80	0	0.00	44.70	1	3,021	0.03%
2019/04/03	2	46.23	2	46.75	45.80	0	3,006	0.00%
2019/04/02	2	45.33	2	45.50	45.60	0	2,963	0.00%
2019/04/01	2	45.80	2	44.93	45.60	0	2,929	0.00%
2019/03/29	9	46.59	3	46.40	45.70	6	2,867	0.21%
2019/03/28	0	0.00	100	46.04	46.30	-100	2,638	-3.79%
2019/03/27	2	45.68	2	45.90	46.30	0	2,561	0.00%
2019/03/26	3	46.02	1	46.40	46.40	2	2,436	0.08%
2019/03/25	1	45.20	6	45.51	45.60	-5	2,349	-0.21%
2019/03/22	7	46.12	2	46.00	46.35	5	2,268	0.22%
2019/03/21	1	44.95	3	45.53	45.40	-2	2,196	-0.09%
2019/03/20	11	45.33	9	45.37	45.80	2	2,204	0.09%
2019/03/19	0	0.00	9	44.26	44.40	-9	2,084	-0.43%
2019/03/18	18	44.03	17	44.34	42.90	1	2,016	0.05%
2019/03/15	7	42.40	11	42.56	43.30	-4	1,975	-0.20%
2019/03/14	13	42.62	14	42.02	41.80	-1	1,963	-0.05%
2019/03/13	17	44.05	3	42.97	42.25	14	2,004	0.70%
2019/03/12	12	42.19	18	42.08	42.00	-6	1,918	-0.31%
2019/03/11	24	41.92	24	42.10	42.00	0	2,057	0.00%
2019/03/08	1	40.65	1	40.80	41.00	0	2,023	0.00%
2019/03/07	5	39.96	5	40.88	39.75	0	2,032	0.00%
2019/03/06	0	0.00	2	39.35	39.70	-2	2,030	-0.10%
2019/03/05	0	0.00	4	39.94	39.70	-4	2,024	-0.20%
2019/03/04	125	39.41	16	39.41	39.80	109	2,029	5.37%	大買/鉅額交易
2019/02/27	1	37.45	586	37.86	38.10	-585	1,973	-29.64%	大賣/鉅額交易
2019/02/26	0	0.00	1	38.85	38.65	-1	1,957	-0.05%
2019/02/25	5	39.25	4	39.20	38.80	1	1,991	0.05%
2019/02/22	4	39.58	8	39.63	39.60	-4	1,960	-0.20%
2019/02/21	19	41.94	16	40.60	40.50	3	1,948	0.15%
2019/02/20	16	41.04	19	41.12	40.80	-3	1,904	-0.16%
2019/02/19	16	41.09	15	41.00	40.60	1	1,881	0.05%
2019/02/18	7	40.69	7	40.65	40.85	0	1,842	0.00%
2019/02/15	7	39.97	3	40.07	40.70	4	1,742	0.23%
2019/02/14	1	38.70	2	39.10	38.95	-1	1,622	-0.06%
2019/02/13	16	38.53	17	38.49	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	2	38.28	37.60	-2	1,574	-0.13%
2019/02/11	0	0.00	1	37.65	37.80	-1	1,584	-0.06%
2019/01/30	17	37.61	17	37.85	37.00	0	1,589	0.00%
2019/01/29	3	37.37	3	37.15	37.05	0	1,632	0.00%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/25	0	0.00	14	37.42	37.15	-14	1,752	-0.80%
2019/01/23	3	36.50	3	36.25	36.50	0	1,852	0.00%
2019/01/18	14	37.17	18	37.10	36.70	-4	1,929	-0.21%
2019/01/16	10	36.69	0	0.00	36.85	10	1,961	0.51%
2019/01/09	20	35.93	15	36.19	35.90	5	2,002	0.25%
2019/01/07	0	0.00	1	35.20	35.40	-1	1,989	-0.05%
2018/12/26	16	36.58	16	36.69	35.00	0	2,044	0.00%
2018/12/20	0	0.00	4	33.81	33.65	-4	2,097	-0.19%
2018/12/14	1	35.60	1	36.05	36.15	0	2,091	0.00%
2018/12/13	20	36.98	24	37.27	36.40	-4	2,086	-0.19%
2018/12/12	0	0.00	3	35.70	36.00	-3	2,028	-0.15%
2018/12/07	3	37.00	4	36.63	36.70	-1	2,046	-0.05%
2018/12/06	8	36.61	0	0.00	36.45	8	2,040	0.39%
2018/12/05	36	41.64	46	41.82	40.50	-10	1,942	-0.51%
2018/12/04	26	40.61	16	41.24	42.80	10	1,848	0.54%
2018/12/03	4	39.34	2	39.00	38.95	2	1,788	0.11%
2018/11/30	9	39.79	3	39.90	38.45	6	1,823	0.33%
2018/11/29	12	38.75	11	39.11	38.90	1	1,797	0.06%
2018/11/28	1	37.10	1	37.50	37.20	0	1,756	0.00%
2018/11/27	1	37.50	4	37.19	37.20	-3	1,768	-0.17%
2018/11/23	1	36.25	1	35.90	35.85	0	1,846	0.00%
2018/11/22	5	38.16	0	0.00	36.75	5	1,840	0.27%
2018/11/19	1	36.75	13	36.65	37.20	-12	1,885	-0.64%
2018/11/16	1	36.45	0	0.00	35.90	1	1,896	0.05%
2018/11/12	3	35.80	3	35.50	35.80	0	1,919	0.00%
2018/11/09	0	0.00	3	35.20	35.85	-3	1,929	-0.16%
2018/11/08	7	37.01	1	37.90	35.50	6	1,930	0.31%
2018/11/07	15	36.00	16	35.86	36.00	-1	1,911	-0.05%
2018/11/06	12	36.27	10	36.18	35.30	2	1,935	0.10%
2018/11/05	10	39.93	6	40.36	39.10	4	1,941	0.21%
2018/11/02	13	39.03	13	38.72	38.50	0	1,907	0.00%
2018/11/01	3	38.83	4	38.83	38.70	-1	1,893	-0.05%
2018/10/31	5	38.22	8	38.36	38.50	-3	1,870	-0.16%
2018/10/30	21	36.79	20	37.27	36.50	1	1,914	0.05%
2018/10/26	3	37.15	0	0.00	35.60	3	2,004	0.15%
2018/10/25	5	36.52	3	37.00	36.75	2	2,052	0.10%
2018/10/24	1	36.00	4	36.11	35.70	-3	2,101	-0.14%
2018/10/23	5	35.08	0	0.00	34.90	5	2,141	0.23%
2018/10/15	15	33.00	15	32.72	32.95	0	2,237	0.00%
2018/10/05	15	38.02	20	37.34	36.50	-5	2,380	-0.21%
2018/10/02	2	38.48	2	38.78	37.55	0	2,652	0.00%
2018/10/01	20	38.23	20	38.08	38.10	0	2,628	0.00%
2018/09/28	0	0.00	1	38.50	37.50	-1	2,620	-0.04%
2018/09/27	13	37.65	13	37.97	38.15	0	2,608	0.00%
2018/09/19	0	0.00	1	36.05	35.95	-1	2,543	-0.04%
2018/09/17	1	36.25	0	0.00	36.25	1	2,538	0.04%
2018/09/14	1	37.40	0	0.00	37.25	1	2,535	0.04%
2018/09/13	2	36.20	0	0.00	36.35	2	2,516	0.08%
2018/09/12	0	0.00	1	35.00	35.10	-1	2,491	-0.04%
2018/09/11	1	36.55	6	36.18	36.30	-5	2,483	-0.20%
2018/09/07	42	39.97	33	39.19	38.00	9	2,561	0.35%
2018/09/06	10	39.10	10	39.50	39.20	0	2,441	0.00%
2018/09/05	0	0.00	1	38.35	38.55	-1	2,402	-0.04%
2018/09/04	1	37.75	1	38.00	37.95	0	2,374	0.00%
2018/09/03	2	37.40	1	37.90	37.10	1	2,365	0.04%
2018/08/31	5	39.02	5	38.87	38.75	0	2,353	0.00%
2018/08/30	0	0.00	2	38.70	38.90	-2	2,315	-0.09%
2018/08/29	1	37.75	10	37.80	37.90	-9	2,276	-0.40%
2018/08/28	1	38.20	1	37.85	37.60	0	2,282	0.00%
2018/08/27	1	36.80	1	37.45	37.55	0	2,271	0.00%
2018/08/24	7	37.91	4	38.19	37.25	3	2,257	0.13%
2018/08/22	1	36.50	0	0.00	36.30	1	2,160	0.05%
2018/08/17	2	37.20	2	37.78	37.00	0	2,261	0.00%
2018/08/15	1	36.45	2	37.00	36.05	-1	2,221	-0.05%
2018/08/14	0	0.00	1	36.55	36.75	-1	2,224	-0.04%
2018/08/13	3	36.52	0	0.00	35.60	3	2,215	0.14%
2018/08/10	8	39.73	0	0.00	38.50	8	2,175	0.37%
2018/08/09	0	0.00	1	39.85	40.35	-1	2,099	-0.05%
2018/08/08	0	0.00	5	39.40	39.00	-5	2,022	-0.25%
2018/08/07	1	39.20	6	39.25	39.25	-5	1,992	-0.25%
2018/08/03	1	39.20	3	39.33	40.00	-2	1,853	-0.11%
2018/08/02	6	39.12	0	0.00	38.30	6	1,718	0.35%
2018/08/01	2	39.50	1	39.75	39.30	1	1,676	0.06%
2018/07/31	4	38.51	8	38.71	39.00	-4	1,586	-0.25%
2018/07/30	14	38.53	12	37.80	37.55	2	1,460	0.14%
2018/07/27	2	38.28	9	38.16	38.45	-7	1,389	-0.50%
2018/07/26	20	38.30	8	38.28	38.65	12	1,353	0.89%
2018/07/25	1	36.55	1	37.00	36.70	0	1,245	0.00%
2018/07/24	2	35.93	1	36.30	36.20	1	1,227	0.08%
2018/07/20	0	0.00	1	36.95	36.20	-1	1,218	-0.08%
2018/07/18	1	36.30	0	0.00	35.70	1	1,214	0.08%
2018/07/17	1	37.25	2	37.33	36.55	-1	1,197	-0.08%
2018/07/16	2	36.88	3	37.15	37.55	-1	1,147	-0.09%
2018/07/13	4	36.93	2	37.03	36.85	2	1,081	0.18%
2018/07/12	19	36.46	33	36.29	37.60	-14	1,021	-1.37%
2018/07/11	15	35.20	3	35.80	36.10	12	790	1.52%
2018/07/06	1	32.10	1	32.85	32.35	0	709	0.00%
2018/06/22	1	36.00	0	0.00	35.50	1	766	0.13%
2018/06/21	0	0.00	1	36.60	36.25	-1	761	-0.13%
2018/06/20	1	36.05	0	0.00	36.05	1	764	0.13%
2018/06/15	2	37.00	4	36.39	36.30	-2	691	-0.29%
2018/06/14	0	0.00	1	36.00	35.25	-1	628	-0.16%
2018/06/13	0	0.00	1	36.60	35.65	-1	623	-0.16%
2018/06/11	2	35.58	0	0.00	35.10	2	594	0.34%
2018/06/08	0	0.00	1	35.60	35.45	-1	593	-0.17%
2018/06/06	2	35.25	0	0.00	35.00	2	580	0.34%
2018/06/05	0	0.00	0.1	34.50	34.50	-0.1	563	-0.01%
2018/06/04	0	0.00	0.1	34.50	34.50	-0.1	552	-0.01%
2018/05/31	0.1	34.15	0	0.00	34.10	0.1	566	0.01%
2018/05/29	0.1	35.30	0	0.00	35.30	0.1	563	0.01%
2018/05/25	0	0.00	1	32.20	32.30	-1	461	-0.22%
2018/05/23	1	32.00	0	0.00	31.70	1	457	0.22%
2018/05/22	3	32.85	3	32.58	32.70	0	459	0.00%
2018/05/17	0	0.00	1	30.70	30.70	-1	492	-0.20%
2018/05/16	5	30.97	4	30.90	30.70	1	499	0.20%
2018/05/14	0	0.00	1	29.40	29.45	-1	565	-0.18%
2018/05/11	1	29.75	0	0.00	29.40	1	587	0.17%
2018/04/12	1	32.60	1	32.10	32.10	0	1,354	0.00%
2018/03/31	20	34.52	0	0.00	34.55	20	1,401	1.43%
2018/03/23	1	33.00	1	33.20	33.25	0	1,481	0.00%
2018/03/22	0	0.00	1	34.70	34.25	-1	1,510	-0.07%
2018/03/20	1	35.00	1	34.75	34.75	0	1,564	0.00%
2018/03/19	1	35.90	0	0.00	35.50	1	1,630	0.06%