晶宏 (3141)-永豐金-松山券商分點個股進出

台股 » 個股 » 晶宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶宏

(3141)

可現股當沖

股價
96.0
漲跌
▲0.1
漲幅
+0.10%
成交量
2,708張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶宏 (3141)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/13	2	94.10	4	97.90	96.00	-2	843	-0.24%
2024/05/10	7	96.20	8	91.54	95.90	-1	805	-0.12%
2024/05/07	6	93.28	7	93.97	92.20	-1	727	-0.14%
2024/05/06	0	90.50	0	0.00	89.20	0	652	0.00%
2024/04/26	2	84.00	3	86.03	83.70	-1	635	-0.16%
2024/04/24	5	86.90	7	84.99	86.80	-2	619	-0.32%
2024/04/23	17	83.86	8	82.26	83.80	9	603	1.49%
2024/04/22	3	81.30	0	0.00	81.00	3	593	0.51%
2024/04/19	2	80.00	9	79.99	80.20	-7	588	-1.19%
2024/04/17	5	82.90	6	83.57	82.80	-1	571	-0.17%
2024/04/16	1	81.90	0	0.00	82.20	1	559	0.18%
2024/04/12	0	0.00	0.1	82.00	82.50	-0.1	526	-0.02%
2024/04/11	1	78.50	0	0.00	78.20	1	513	0.19%
2024/04/09	2	78.50	0	0.00	78.40	2	514	0.39%
2024/03/27	5	78.50	0	0.00	78.30	5	711	0.70%
2024/03/21	0	0.00	1	76.20	78.40	-1	695	-0.14%
2024/03/18	1	76.20	0	0.00	76.50	1	707	0.14%
2024/03/08	1	82.60	0	0.00	82.60	1	764	0.13%
2024/03/06	1	88.60	0	0.00	87.80	1	777	0.13%
2024/03/04	0	90.30	0	0.00	89.70	0	813	0.00%
2024/03/01	2	90.00	0	0.00	89.50	2	815	0.25%
2024/02/29	1	90.30	0	0.00	90.80	1	821	0.12%
2024/02/27	0	89.30	2	89.80	88.10	-2	839	-0.24%
2024/02/23	1	90.20	2	91.15	89.70	-1	933	-0.11%
2024/02/22	0	0.00	1	91.60	91.50	-1	941	-0.11%
2024/02/20	0	0.00	0.1	92.60	92.20	-0.1	974	-0.01%
2024/02/16	1	90.90	1	89.60	91.30	0	1,002	0.00%
2024/01/26	0	0.00	1	91.90	91.90	-1	1,093	-0.09%
2024/01/22	0	0.00	0.1	91.60	91.80	-0.1	1,088	-0.01%
2024/01/12	1	93.80	0	0.00	93.00	1	1,081	0.09%
2023/12/28	1	101.00	0	0.00	100.50	1	1,059	0.09%
2023/12/25	0	0.00	8	107.31	102.50	-8	1,018	-0.79%
2023/12/22	0	0.00	1	102.00	101.50	-1	919	-0.11%
2023/12/13	0	0.00	1	97.50	96.40	-1	847	-0.12%
2023/12/11	2	100.00	1	100.00	98.60	1	841	0.12%
2023/12/07	1	102.50	0	0.00	100.50	1	811	0.12%
2023/11/30	0	0.00	1	102.50	101.50	-1	744	-0.13%
2023/11/24	0	0.00	6	97.00	96.70	-6	713	-0.84%
2023/11/21	0	0.00	1	101.00	98.50	-1	589	-0.17%
2023/11/17	1	100.50	2	98.75	99.20	-1	579	-0.17%
2023/11/15	2	99.75	0	0.00	99.60	2	542	0.37%
2023/11/14	1	99.30	3	99.27	98.60	-2	525	-0.38%
2023/11/10	4	97.40	0.2	98.00	96.40	3.8	506	0.76%
2023/11/09	0	0.00	2	97.90	97.80	-2	489	-0.41%
2023/11/06	0	0.00	8	93.30	93.20	-8	490	-1.63%
2023/10/25	0	0.00	2	90.35	90.30	-2	568	-0.35%
2023/10/17	0	0.00	1	89.80	89.10	-1	882	-0.11%
2023/10/12	1	88.70	0	0.00	89.70	1	1,034	0.10%
2023/10/11	4	88.50	0	0.00	87.10	4	1,046	0.38%
2023/10/05	3	90.90	0	0.00	90.70	3	1,078	0.28%
2023/10/04	0	0.00	5	89.70	90.90	-5	1,139	-0.44%
2023/10/03	5	92.40	0	0.00	90.90	5	1,200	0.42%
2023/09/27	3	89.00	0	0.00	88.70	3	1,242	0.24%
2023/09/22	1	90.20	0	0.00	90.20	1	1,302	0.08%
2023/09/21	1	89.00	0	0.00	89.00	1	1,305	0.08%
2023/09/11	0	0.00	1	94.00	92.30	-1	1,411	-0.07%
2023/09/08	2	93.75	0	0.00	93.40	2	1,471	0.14%
2023/09/05	4	95.83	4	94.83	94.80	0	1,599	0.00%
2023/09/04	2	93.40	0	0.00	93.50	2	1,605	0.12%
2023/08/31	0	92.00	0	0.00	91.00	0	1,643	0.00%
2023/08/30	1	90.70	1	89.70	89.80	0	1,648	0.00%
2023/08/23	1	86.00	0.2	86.30	85.80	0.8	1,689	0.05%
2023/08/22	0	87.90	0	0.00	87.00	0	1,705	0.00%
2023/08/18	0.1	89.07	1	88.30	89.40	-0.9	1,740	-0.05%
2023/08/16	0	88.30	0	0.00	88.10	0	1,768	0.00%
2023/08/14	0	0.00	2	85.05	84.10	-2	1,788	-0.11%
2023/08/11	0	89.00	0	0.00	87.00	0	1,795	0.00%
2023/08/09	1	95.09	5	94.40	94.30	-4	1,787	-0.22%
2023/08/08	0	96.80	0	0.00	96.00	0	1,783	0.00%
2023/08/07	1	99.40	0	0.00	99.40	1	1,783	0.06%
2023/08/04	0	0.00	1	101.00	101.00	-1	1,776	-0.06%
2023/07/31	1	104.50	1	105.50	103.00	0	1,825	0.00%
2023/07/26	0	0.00	1	101.50	102.00	-1	1,995	-0.05%
2023/07/25	0	0.00	1	105.00	103.50	-1	2,001	-0.05%
2023/07/24	2	102.75	0	0.00	101.50	2	1,997	0.10%
2023/07/21	2	110.00	0	0.00	107.50	2	1,970	0.10%
2023/07/20	2	112.50	6	110.42	111.50	-4	1,948	-0.21%
2023/07/19	8	109.25	3	109.50	106.00	5	1,806	0.28%
2023/07/17	5	104.50	0	0.00	103.50	5	1,722	0.29%
2023/07/13	3	105.33	2	105.50	104.00	1	1,717	0.06%
2023/07/12	1	106.00	1	104.50	103.50	0	1,711	0.00%
2023/07/10	2	103.25	2	103.25	105.00	0	1,746	0.00%
2023/07/07	0	0.00	1	99.30	99.50	-1	1,704	-0.06%
2023/07/06	2	103.00	5	103.20	102.50	-3	1,734	-0.17%
2023/07/03	1	102.50	1	102.00	102.00	0	1,723	0.00%
2023/06/30	1	102.00	4	102.38	102.00	-3	1,722	-0.17%
2023/06/27	3	99.60	1	98.50	98.50	2	1,762	0.11%
2023/06/26	5.1	97.23	1	95.00	98.40	4.1	1,773	0.23%
2023/06/21	0	0.00	2	101.75	101.50	-2	1,769	-0.11%
2023/06/20	0	0.00	1	101.50	102.00	-1	1,788	-0.06%
2023/06/19	1	102.50	0	0.00	103.00	1	1,839	0.05%
2023/06/16	0	0.00	1	105.00	103.50	-1	1,892	-0.05%
2023/06/15	2	106.00	7	105.21	106.00	-5	1,900	-0.26%
2023/06/14	4	106.75	4	106.13	107.00	0	1,908	0.00%
2023/06/13	6	105.92	16.4	105.32	105.50	-10.4	1,896	-0.55%
2023/06/09	1	99.40	0	0.00	99.50	1	1,826	0.05%
2023/06/08	0	0.00	1	96.00	96.70	-1	1,838	-0.05%
2023/06/07	0	0.00	5	96.40	96.10	-5	1,875	-0.27%
2023/06/06	0.4	96.70	0	0.00	96.10	0.4	1,909	0.02%
2023/06/05	2	99.95	1	100.00	100.00	1	1,907	0.05%
2023/06/01	0	0.00	1	99.30	98.70	-1	2,047	-0.05%
2023/05/31	1	101.50	0	0.00	100.00	1	2,324	0.04%
2023/05/30	0	0.00	3	99.87	99.60	-3	2,384	-0.13%
2023/05/23	1	102.00	0	0.00	103.00	1	2,691	0.04%
2023/05/22	1	98.00	0	0.00	98.60	1	2,763	0.04%
2023/05/18	4	101.38	1	102.50	99.40	3	3,098	0.10%
2023/05/17	1	99.80	1	100.50	99.90	0	3,121	0.00%
2023/05/15	6	94.35	6	96.72	96.10	0	3,191	0.00%
2023/05/12	1	95.70	0	0.00	97.60	1	3,247	0.03%
2023/05/11	0	96.30	1	97.90	96.20	-1	3,332	-0.03%
2023/05/09	2	100.49	7	98.86	98.20	-5	3,448	-0.14%
2023/05/08	2	102.50	0	0.00	101.50	2	3,512	0.06%
2023/05/05	0	103.50	0	0.00	102.50	0	3,743	0.00%
2023/05/04	0	107.00	0	0.00	104.50	0	3,934	0.00%
2023/05/03	5	108.50	0	0.00	107.50	5	4,001	0.12%
2023/05/02	2	103.50	4	108.00	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	5	104.00	104.00	-5	3,959	-0.13%
2023/04/27	5	93.00	6	95.97	94.90	-1	3,956	-0.03%
2023/04/26	0	95.00	0	0.00	96.60	0	3,958	0.00%
2023/04/25	7	95.43	5	95.00	95.00	2	3,977	0.05%
2023/04/24	0	101.00	0	0.00	102.00	0	4,003	0.00%
2023/04/19	0	106.00	1	105.50	106.50	-1	4,461	-0.02%
2023/04/18	1	107.00	2	107.25	107.00	-1	4,633	-0.02%
2023/04/17	0	0.00	1	109.00	109.50	-1	4,636	-0.02%
2023/04/14	4	109.00	0	0.00	108.00	4	4,632	0.09%
2023/04/13	3	110.67	6	111.50	109.00	-3	4,620	-0.06%
2023/04/12	1	107.50	0	0.00	109.50	1	4,557	0.02%
2023/04/11	3	109.33	4	109.00	109.00	-1	4,550	-0.02%
2023/04/10	0	0.00	1	105.50	106.00	-1	4,514	-0.02%
2023/04/07	1	106.00	0	0.00	105.00	1	4,510	0.02%
2023/04/06	4	103.13	1	103.00	104.00	3	4,502	0.07%
2023/03/31	1	105.50	0	0.00	105.50	1	4,494	0.02%
2023/03/30	7	107.07	6	107.92	105.00	1	4,493	0.02%
2023/03/29	2	106.00	1	105.50	105.00	1	4,474	0.02%
2023/03/28	5	104.00	3	105.00	105.50	2	4,488	0.04%
2023/03/27	1	108.50	0	0.00	108.50	1	4,468	0.02%
2023/03/24	2	111.75	3	112.17	111.50	-1	4,458	-0.02%
2023/03/23	3	110.17	0	0.00	110.00	3	4,447	0.07%
2023/03/22	2	110.50	1	112.50	110.00	1	4,459	0.02%
2023/03/21	0	0.00	2	111.00	112.00	-2	4,412	-0.05%
2023/03/20	2	105.50	0	0.00	105.00	2	4,357	0.05%
2023/03/17	2	105.75	0	0.00	104.50	2	4,363	0.05%
2023/03/16	5	105.00	1	104.00	104.00	4	4,356	0.09%
2023/03/15	0	0.00	3	110.00	110.00	-3	4,345	-0.07%
2023/03/14	2	110.50	1	111.00	108.50	1	4,391	0.02%
2023/03/13	1	108.50	3	110.00	110.50	-2	4,414	-0.05%
2023/03/10	2	113.00	2	113.25	114.00	0	4,473	0.00%
2023/03/09	5	118.30	3	120.00	116.50	2	4,517	0.04%
2023/03/08	0	0.00	1	117.00	118.50	-1	4,503	-0.02%
2023/03/07	0	0.00	2	118.50	117.50	-2	4,518	-0.04%
2023/03/06	16	119.22	15	119.37	118.50	1	4,509	0.02%
2023/03/03	2	116.50	25	117.84	119.50	-23	4,473	-0.51%
2023/03/02	1	113.50	1	112.00	111.00	0	4,264	0.00%
2023/02/24	6	108.50	7	108.50	108.00	-1	4,267	-0.02%
2023/02/23	9	111.94	1	113.00	113.00	8	4,232	0.19%
2023/02/22	12	111.21	4	110.75	110.50	8	4,310	0.19%
2023/02/21	25	117.56	26	115.12	115.00	-1	4,389	-0.02%
2023/02/20	22	113.68	19	113.55	113.50	3	4,343	0.07%
2023/02/17	8	110.81	6	111.16	113.00	2	4,303	0.05%
2023/02/16	8	108.38	9	110.17	110.50	-1	4,227	-0.02%
2023/02/15	1	103.00	2	105.00	103.00	-1	4,119	-0.02%
2023/02/14	7	102.71	4	103.25	102.00	3	4,194	0.07%
2023/02/13	5	100.90	1	103.00	100.50	4	4,353	0.09%
2023/02/10	14	101.29	30	103.88	101.00	-16	4,460	-0.36%
2023/02/09	2	105.50	2	106.75	106.00	0	4,453	0.00%
2023/02/08	8	105.19	1	105.50	105.50	7	4,456	0.16%
2023/02/07	5	104.80	4	105.13	105.00	1	4,452	0.02%
2023/02/06	7	104.36	5	104.30	102.50	2	4,448	0.04%
2023/02/03	21	106.38	22	104.61	104.50	-1	4,397	-0.02%
2023/02/02	8	101.54	15	102.21	105.00	-7	4,184	-0.17%
2023/02/01	4	97.83	1	98.70	95.50	3	3,998	0.08%
2023/01/31	13	95.96	16	95.62	96.30	-3	3,953	-0.08%
2023/01/30	2	91.85	4	90.80	91.90	-2	3,902	-0.05%
2023/01/13	2	88.20	0	0.00	88.20	2	3,939	0.05%
2023/01/12	2	90.60	5	92.64	89.60	-3	3,947	-0.08%
2023/01/11	6	92.50	5	93.40	93.30	1	3,924	0.03%
2023/01/10	10	92.81	18	92.59	93.40	-8	3,892	-0.21%
2023/01/09	40	90.52	33	90.12	89.50	7	3,727	0.19%
2023/01/06	53	86.51	56	87.28	88.60	-3	3,600	-0.08%
2023/01/03	0	0.00	1	79.70	79.60	-1	3,595	-0.03%
2022/12/29	0	0.00	4	78.00	78.10	-4	3,719	-0.11%
2022/12/28	1	78.80	1	78.00	77.10	0	3,791	0.00%
2022/12/22	0	0.00	12	79.19	79.40	-12	3,956	-0.30%
2022/12/16	1	86.80	0	0.00	86.20	1	4,207	0.02%
2022/12/15	1	88.60	1	88.20	88.20	0	4,227	0.00%
2022/12/14	1	88.10	1	88.00	88.40	0	4,230	0.00%
2022/12/13	1	86.00	0	0.00	84.90	1	4,248	0.02%
2022/12/08	1	86.40	1	85.80	87.30	0	4,297	0.00%
2022/12/07	5	88.70	3	86.10	86.10	2	4,339	0.05%
2022/12/06	14	91.42	2	90.45	89.80	12	4,352	0.28%
2022/12/05	8	95.36	3	95.57	95.10	5	4,360	0.11%
2022/12/02	7	94.86	2	95.80	94.60	5	4,384	0.11%
2022/12/01	5	93.46	9	94.48	93.30	-4	4,410	-0.09%
2022/11/30	0	0.00	7	92.13	92.30	-7	4,452	-0.16%
2022/11/29	5	90.46	13	91.11	90.10	-8	4,488	-0.18%
2022/11/28	5	91.82	10	91.71	91.50	-5	4,557	-0.11%
2022/11/25	6	92.30	3	92.27	91.90	3	4,595	0.07%
2022/11/24	11	90.97	2	91.70	91.40	9	4,603	0.20%
2022/11/23	2	89.90	1	89.90	89.10	1	4,570	0.02%
2022/11/22	1	89.20	2	89.60	88.90	-1	4,604	-0.02%
2022/11/21	3	89.20	2	89.30	88.80	1	4,610	0.02%
2022/11/18	14	90.96	7	91.14	90.00	7	4,713	0.15%
2022/11/17	12	92.45	9	92.60	92.00	3	4,669	0.06%
2022/11/16	6	88.17	1	88.90	90.30	5	4,641	0.11%
2022/11/15	5	86.42	11	87.01	88.00	-6	4,765	-0.13%
2022/11/14	1	88.70	3	88.10	87.70	-2	5,278	-0.04%
2022/11/11	3	88.10	5.1	89.14	87.00	-2.1	5,577	-0.04%
2022/11/10	3	87.53	2	88.45	87.00	1	5,553	0.02%
2022/11/09	6	87.72	14	88.46	89.80	-8	5,557	-0.14%
2022/11/08	2	86.25	2	87.21	83.80	0	5,486	0.00%
2022/11/07	0	0.00	1.1	82.89	82.20	-1.1	5,470	-0.02%
2022/11/04	26.1	79.06	25	80.07	79.30	1.1	5,454	0.02%
2022/11/03	4	82.50	2	82.89	83.10	2	5,415	0.04%
2022/11/02	1	80.70	4.2	82.44	81.70	-3.2	5,434	-0.06%
2022/11/01	10	79.88	2.1	79.44	80.50	7.9	5,467	0.14%
2022/10/31	7	77.57	12	77.77	77.50	-5	5,530	-0.09%
2022/10/28	4.2	77.76	1.1	77.08	76.60	3.1	5,665	0.06%
2022/10/27	2	76.50	5.5	77.99	78.80	-3.5	5,736	-0.06%
2022/10/26	0.6	76.19	0.3	76.83	73.40	0.3	5,733	0.00%
2022/10/25	0.4	79.04	0.3	79.12	78.00	0.2	5,770	0.00%
2022/10/24	2.1	80.30	2.2	81.02	79.70	-0.2	5,807	0.00%
2022/10/21	0.5	78.36	0	0.00	76.60	0.5	5,886	0.01%
2022/10/20	1.2	79.44	1.3	80.09	79.50	-0.1	5,968	0.00%
2022/10/19	1.1	82.79	2.1	81.67	80.50	-1	6,005	-0.02%
2022/10/18	0	0.00	10.2	81.71	81.50	-10.2	6,011	-0.17%
2022/10/17	15.1	78.82	4.1	81.44	81.50	11	6,078	0.18%
2022/10/14	0.1	78.17	0.1	79.40	78.50	0	6,127	0.00%
2022/10/13	5	75.78	0	0.00	72.90	5	6,167	0.08%
2022/10/12	1	77.00	3	78.10	77.00	-2	6,154	-0.03%
2022/10/11	9	81.73	3	82.70	78.90	6	6,158	0.10%
2022/10/07	0	0.00	0	91.00	87.60	0	6,231	0.00%
2022/10/06	5	88.10	2.2	87.28	89.90	2.8	6,277	0.05%
2022/10/05	4.6	92.06	5.3	92.62	90.50	-0.8	6,227	-0.01%
2022/10/04	6	91.55	3	92.80	91.20	3	6,224	0.05%
2022/10/03	4.1	89.91	5.1	88.41	90.00	-1	6,259	-0.02%
2022/09/30	2	84.05	2	85.70	88.20	0	6,320	0.00%
2022/09/28	0.2	85.90	5.2	87.55	85.40	-5	6,401	-0.08%
2022/09/27	5	91.82	5.2	92.55	93.30	-0.2	6,397	0.00%
2022/09/26	37.9	95.98	10.7	96.57	91.40	27.1	6,359	0.43%
2022/09/23	15.7	103.21	10.4	103.96	101.50	5.3	6,376	0.08%
2022/09/22	4.1	107.15	8	107.94	108.00	-3.9	6,413	-0.06%
2022/09/21	3	107.67	3	108.00	108.00	0	6,444	0.00%
2022/09/20	1	109.00	3.1	109.02	109.50	-2.1	6,477	-0.03%
2022/09/19	0.1	106.50	0	0.00	106.00	0.1	6,502	0.00%
2022/09/16	7.7	107.08	5	108.00	107.00	2.7	6,552	0.04%
2022/09/15	12.4	109.44	6	111.67	109.50	6.4	6,619	0.10%
2022/09/14	2.1	107.05	1.3	108.90	113.00	0.8	6,642	0.01%
2022/09/13	3.9	111.73	0	114.50	110.00	3.9	6,639	0.06%
2022/09/12	17.1	112.94	5	114.40	112.00	12.1	6,693	0.18%
2022/09/08	8	111.63	8.1	112.56	113.00	-0.1	6,691	0.00%
2022/09/07	16.3	109.42	8.2	109.59	110.00	8.1	6,690	0.12%
2022/09/06	30	114.75	6	118.17	114.00	24	6,643	0.36%
2022/09/05	1	130.87	1	131.50	126.50	0	6,632	0.00%
2022/09/02	11.2	131.24	19.7	131.48	130.50	-8.5	6,630	-0.13%
2022/09/01	7.7	130.41	9	128.50	127.00	-1.3	6,570	-0.02%
2022/08/31	4.2	130.54	5.2	129.33	132.50	-1	6,536	-0.01%
2022/08/30	0.2	126.00	4.1	126.51	126.50	-3.9	6,515	-0.06%
2022/08/29	13.4	124.25	15.3	126.22	126.00	-1.9	6,545	-0.03%
2022/08/26	36	130.89	21.3	130.73	130.00	14.8	6,551	0.23%
2022/08/25	9.5	130.30	36.5	130.48	130.00	-27	6,565	-0.41%
2022/08/24	12.3	126.35	21.2	128.35	125.50	-8.9	6,568	-0.13%
2022/08/23	11.5	128.68	32.1	128.39	128.50	-20.6	6,608	-0.31%
2022/08/22	21.7	134.26	22.1	134.88	132.00	-0.3	6,710	0.00%
2022/08/19	64.4	143.59	55.2	143.04	139.00	9.2	6,722	0.14%
2022/08/18	15	131.20	16.4	134.53	138.50	-1.4	6,325	-0.02%
2022/08/17	1	126.00	2.1	126.54	126.00	-1.1	6,320	-0.02%
2022/08/16	6	125.83	11.5	125.37	124.50	-5.5	6,369	-0.09%
2022/08/15	16.2	123.22	30.4	122.46	124.00	-14.2	6,398	-0.22%
2022/08/12	9.4	116.23	10.2	116.12	117.50	-0.8	6,581	-0.01%
2022/08/11	3.1	110.32	2.9	110.24	109.50	0.2	6,634	0.00%
2022/08/10	2.7	110.90	0	0.00	109.50	2.7	6,888	0.04%
2022/08/09	8.6	111.63	7.7	112.87	113.00	0.9	7,051	0.01%
2022/08/08	1.2	113.85	1.4	114.61	115.00	-0.3	7,097	0.00%
2022/08/05	19.5	113.19	16	114.22	113.00	3.5	7,111	0.05%
2022/08/04	39.2	112.09	10.5	112.57	113.00	28.7	7,201	0.40%
2022/08/03	1.9	121.15	2	117.50	117.00	-0.1	7,505	0.00%
2022/08/02	9.3	123.39	11.3	124.11	126.00	-2.1	7,568	-0.03%
2022/08/01	5.1	127.43	2.5	126.72	127.50	2.5	7,579	0.03%
2022/07/29	4.5	124.24	5.3	125.67	124.50	-0.8	7,605	-0.01%
2022/07/28	12.8	128.11	15.3	128.02	125.00	-2.5	7,722	-0.03%
2022/07/27	14.3	126.93	38.5	123.40	128.00	-24.3	7,720	-0.31%
2022/07/26	19.5	127.58	26.5	128.86	128.00	-6.9	7,765	-0.09%
2022/07/25	15.1	132.53	15	132.57	132.00	0	7,825	0.00%
2022/07/22	28.2	133.76	20.4	132.79	135.00	7.7	7,858	0.10%
2022/07/21	11.1	130.06	13.1	129.25	131.50	-2	7,850	-0.03%
2022/07/20	2.7	124.49	2.5	124.97	123.50	0.1	7,768	0.00%
2022/07/19	0.8	119.83	0.3	121.17	120.00	0.4	7,765	0.01%
2022/07/18	17.4	120.84	17.2	119.77	120.50	0.2	7,815	0.00%
2022/07/15	29.6	119.96	30.5	117.42	120.50	-1	7,774	-0.01%
2022/07/14	7.2	115.99	2.7	114.03	116.00	4.5	7,705	0.06%
2022/07/13	2.1	110.26	2	111.50	109.00	0.1	7,669	0.00%
2022/07/12	1.5	107.59	3.3	110.32	106.00	-1.9	7,685	-0.02%
2022/07/11	7.1	112.21	6.9	112.74	113.50	0.2	7,697	0.00%
2022/07/08	20.6	115.49	12.4	115.86	115.50	8.1	7,672	0.11%
2022/07/07	1.3	111.71	3.3	107.88	111.50	-2	7,631	-0.03%
2022/07/06	4.9	114.87	2	114.00	108.00	2.9	7,596	0.04%
2022/07/05	8.7	120.10	8.1	120.06	118.00	0.6	7,600	0.01%
2022/07/04	1.2	124.72	6.2	125.07	122.00	-5	7,592	-0.07%
2022/07/01	22.5	131.06	24.3	129.48	123.50	-1.8	7,623	-0.02%
2022/06/30	2	138.10	1	136.00	135.50	1	7,573	0.01%
2022/06/29	11.1	143.26	10.1	144.00	146.00	0.9	7,543	0.01%
2022/06/28	19.3	143.20	19	142.76	142.50	0.3	7,576	0.00%
2022/06/27	1	148.50	7.3	146.03	146.00	-6.3	7,637	-0.08%
2022/06/24	7.6	139.11	0.4	139.11	137.00	7.2	7,733	0.09%
2022/06/23	1.6	134.62	0.5	136.39	134.50	1.2	7,808	0.01%
2022/06/22	5.9	140.47	2.5	137.98	134.50	3.4	7,990	0.04%
2022/06/21	22.1	141.95	22.6	142.78	144.50	-0.5	8,268	-0.01%
2022/06/20	4	145.35	4.1	142.97	140.00	-0.2	8,453	0.00%
2022/06/17	1.2	149.15	2.4	147.70	153.00	-1.2	8,431	-0.01%
2022/06/16	20.3	158.94	20	153.38	150.50	0.3	8,501	0.00%
2022/06/15	36	160.00	46	159.58	156.50	-10	8,745	-0.11%
2022/06/14	2.3	156.20	7.2	159.16	160.00	-5	8,791	-0.06%
2022/06/13	5	164.00	7	166.14	162.50	-2	8,771	-0.02%
2022/06/10	21.3	169.23	15.1	170.35	172.00	6.2	8,855	0.07%
2022/06/09	4	172.00	6.2	172.77	172.50	-2.2	8,858	-0.02%
2022/06/08	10.5	171.42	19.6	173.17	171.50	-9.1	8,880	-0.10%
2022/06/07	2.7	168.68	5.3	172.21	173.50	-2.6	8,855	-0.03%
2022/06/06	17.6	170.25	13	172.23	169.50	4.6	8,830	0.05%
2022/06/02	18.5	174.06	10	177.15	173.00	8.5	8,881	0.10%
2022/06/01	6.2	180.55	8.1	180.70	178.50	-1.9	8,867	-0.02%
2022/05/31	10.4	177.00	1	181.00	176.00	9.4	8,901	0.11%
2022/05/30	24	179.13	27	180.33	177.00	-3	8,856	-0.03%
2022/05/27	28.1	175.27	35	174.31	177.00	-6.9	8,702	-0.08%
2022/05/26	20	169.78	18	170.03	168.50	2	8,518	0.02%
2022/05/25	14	167.07	24.1	168.55	170.00	-10.1	8,405	-0.12%
2022/05/24	6.1	162.73	3	160.50	160.00	3.1	8,156	0.04%
2022/05/23	18	167.25	15	166.70	163.50	3	8,088	0.04%
2022/05/20	50	168.81	44	170.30	169.00	6	8,008	0.07%
2022/05/19	14.1	163.92	8	165.69	166.50	6.1	7,751	0.08%
2022/05/18	28	169.00	14.4	170.95	168.00	13.6	7,625	0.18%
2022/05/17	7	161.79	14	163.32	168.50	-7	7,429	-0.09%
2022/05/16	7	157.43	10	154.50	153.50	-3	7,359	-0.04%
2022/05/13	1	156.50	3	155.17	155.50	-2	7,322	-0.03%
2022/05/12	8	156.19	2	156.25	151.00	6	7,353	0.08%
2022/05/11	25	155.74	28	155.04	157.00	-3	7,302	-0.04%
2022/05/10	5	146.70	8	146.13	151.50	-3	7,123	-0.04%
2022/05/09	4.2	141.05	1	138.00	138.00	3.2	7,080	0.05%
2022/05/06	18.1	145.50	1	146.00	147.00	17.1	7,092	0.24%
2022/05/05	15	149.27	9	149.61	151.50	6	7,074	0.08%
2022/05/04	3.1	140.52	1	139.50	143.00	2.1	6,987	0.03%
2022/05/03	5	138.40	10	140.70	143.00	-5	7,039	-0.07%
2022/04/29	1	133.50	1	138.00	132.00	0	7,116	0.00%
2022/04/28	0	0.00	1	130.00	130.50	-1	7,141	-0.01%
2022/04/27	3	126.00	1	131.50	132.50	2	7,184	0.03%
2022/04/26	4	134.50	5	134.20	132.00	-1	7,250	-0.01%
2022/04/25	0	0.00	1	135.00	133.00	-1	7,405	-0.01%
2022/04/22	2	143.50	1	143.50	140.50	1	7,538	0.01%
2022/04/21	2	151.00	0	0.00	151.50	2	7,636	0.03%
2022/04/19	3	150.00	8	152.31	148.50	-5	7,994	-0.06%
2022/04/18	2	153.00	2	153.50	151.50	0	8,200	0.00%
2022/04/15	1	158.50	2	154.50	154.50	-1	8,436	-0.01%
2022/04/14	6	163.17	6	165.33	165.50	0	8,440	0.00%
2022/04/13	22	161.39	20	159.03	163.00	2	8,457	0.02%
2022/04/12	9	159.72	7	159.93	161.00	2	8,545	0.02%
2022/04/11	12	161.42	12	165.96	159.00	0	8,611	0.00%
2022/04/07	2.1	173.10	1	170.50	169.00	1.1	8,653	0.01%
2022/04/06	3	175.50	17	177.12	177.00	-14	8,688	-0.16%
2022/04/01	3	180.50	2	181.50	183.00	1	8,726	0.01%
2022/03/31	0	0.00	3	186.17	185.50	-3	8,824	-0.03%
2022/03/30	11	188.91	7	190.71	185.00	4	8,982	0.04%
2022/03/29	12	190.00	7	188.57	187.50	5	8,935	0.06%
2022/03/28	8	183.75	10	183.30	187.00	-2	8,847	-0.02%
2022/03/25	23	192.98	19	188.34	187.00	4	8,859	0.05%
2022/03/24	19	190.29	15	193.17	191.50	4	8,871	0.05%
2022/03/23	5	184.10	7	185.93	185.00	-2	8,770	-0.02%
2022/03/22	3	175.33	1	173.00	176.00	2	8,808	0.02%
2022/03/21	7	173.50	1	174.50	173.50	6	8,875	0.07%
2022/03/18	21	167.31	12	169.75	172.50	9	8,872	0.10%
2022/03/17	2	157.25	4	160.38	164.00	-2	8,750	-0.02%
2022/03/16	5	153.00	3	151.00	149.50	2	8,824	0.02%
2022/03/15	2	154.00	7	151.93	150.50	-5	8,942	-0.06%
2022/03/14	6	164.25	5	163.20	164.00	1	8,973	0.01%
2022/03/11	8	168.38	5	170.40	167.50	3	9,130	0.03%
2022/03/10	4	169.75	1	172.00	167.50	3	9,201	0.03%
2022/03/09	4	166.38	2	164.50	163.00	2	9,314	0.02%
2022/03/08	2.1	171.05	30	167.55	162.50	-28	9,507	-0.29%
2022/03/07	5	187.60	21	181.93	178.00	-16	9,581	-0.17%
2022/03/04	18	197.75	9	194.33	194.00	9	9,655	0.09%
2022/03/03	6	188.75	6	189.25	187.00	0	9,664	0.00%
2022/03/02	3	186.00	3	187.00	192.00	0	9,761	0.00%
2022/03/01	1	189.50	1	189.50	190.50	0	9,832	0.00%
2022/02/25	2	187.25	0	0.00	186.50	2	9,980	0.02%
2022/02/24	5	186.30	6	187.75	184.00	-1	10,018	-0.01%
2022/02/23	2	192.50	2	194.25	196.50	0	10,142	0.00%
2022/02/22	0	0.00	4	193.63	187.50	-4	10,248	-0.04%
2022/02/21	9	195.78	6.3	195.86	197.50	2.7	10,559	0.03%
2022/02/18	3	193.50	2	196.75	194.50	1	10,631	0.01%
2022/02/17	3	196.17	5	196.10	196.00	-2	10,866	-0.02%
2022/02/16	7	199.07	7	201.50	197.50	0	11,277	0.00%
2022/02/15	8	194.38	7	195.50	190.50	1	11,642	0.01%
2022/02/14	21	196.38	19.1	198.59	192.00	1.9	11,939	0.02%
2022/02/11	7	205.36	6	206.08	209.50	1	11,991	0.01%
2022/02/10	19.1	204.43	13	206.35	202.00	6.1	11,994	0.05%
2022/02/09	15.2	199.06	8	199.00	199.50	7.2	11,818	0.06%
2022/02/08	4	190.88	5	190.30	193.50	-1	11,875	-0.01%
2022/02/07	2.1	184.55	4	184.25	190.00	-1.9	11,956	-0.02%
2022/01/26	5	183.10	9	183.00	182.00	-4	12,215	-0.03%
2022/01/25	7	186.79	3	185.50	183.50	4	12,567	0.03%
2022/01/24	5	183.70	2	184.50	190.00	3	12,528	0.02%
2022/01/21	36.1	183.26	39	191.73	182.50	-3	12,701	-0.02%
2022/01/20	1	195.00	3	195.17	197.00	-2	13,096	-0.02%
2022/01/19	2	199.00	4	201.25	195.00	-2	13,492	-0.01%
2022/01/18	48	205.97	43	207.87	203.00	5	13,717	0.04%
2022/01/17	13	207.38	12	197.88	209.50	1	14,109	0.01%
2022/01/14	5.1	195.55	3	194.17	202.00	2.1	14,300	0.01%
2022/01/13	4	194.88	3	195.67	198.50	1	14,385	0.01%
2022/01/12	12	205.04	9.1	213.80	203.50	2.9	14,349	0.02%
2022/01/11	19	209.71	26	210.10	213.00	-7	14,600	-0.05%
2022/01/10	22	212.48	57	214.07	211.50	-35	14,675	-0.24%
2022/01/07	69	243.10	22	255.50	232.00	47	14,508	0.32%
2022/01/06	1	256.00	4	257.50	257.50	-3	14,667	-0.02%
2022/01/05	61.3	263.62	62.1	263.53	261.00	-0.8	14,865	-0.01%
2022/01/04	32	261.19	33.5	265.00	270.00	-1.5	15,002	-0.01%
2022/01/03	21.3	259.60	20	257.00	256.00	1.3	15,228	0.01%
2021/12/30	34	254.03	34.3	253.13	255.00	-0.3	15,153	0.00%
2021/12/29	46	249.80	52	248.43	252.00	-6	15,132	-0.04%
2021/12/28	16	253.41	16	251.72	252.00	0	15,073	0.00%
2021/12/27	29	255.22	36	251.58	251.00	-7	15,018	-0.05%
2021/12/24	48.1	270.61	42	262.61	262.50	6.1	14,925	0.04%
2021/12/22	45.1	272.39	44	264.10	264.00	1.1	14,658	0.01%
2021/12/21	41	267.38	34	268.22	268.00	7	14,602	0.05%
2021/12/20	51	268.79	45	263.76	262.00	6	14,469	0.04%
2021/12/17	10.3	279.33	72	283.22	273.50	-61.7	14,228	-0.43%
2021/12/16	77	290.65	11.4	291.95	292.50	65.6	14,218	0.46%
2021/12/15	34	265.71	36	260.69	266.00	-2	14,045	-0.01%
2021/12/14	40	260.00	43	254.29	260.00	-3	14,241	-0.02%
2021/12/13	68.3	270.87	62	263.50	263.50	6.3	14,216	0.04%
2021/12/10	55	266.95	60.1	259.24	271.00	-5.1	14,180	-0.04%
2021/12/09	69	267.78	71	260.13	260.00	-2	14,208	-0.01%
2021/12/08	49	258.59	56	259.92	258.00	-7	14,218	-0.05%
2021/12/07	78	248.30	75	254.85	254.50	3	14,244	0.02%
2021/12/06	83	243.04	81	246.46	248.00	2	14,332	0.01%
2021/12/03	77	240.84	73	239.77	245.50	4	14,692	0.03%
2021/12/02	45	234.57	47	234.11	231.50	-2	14,818	-0.01%
2021/12/01	75	227.38	81	233.10	227.00	-6	15,225	-0.04%
2021/11/30	100	245.89	94	244.31	242.00	6	15,846	0.04%
2021/11/29	54	233.52	46	242.47	249.50	8	16,507	0.05%
2021/11/26	2.3	241.56	9	238.94	236.50	-6.7	16,869	-0.04%
2021/11/25	28.1	247.20	33	263.00	246.50	-4.9	16,838	-0.03%
2021/11/24	7.1	259.73	6	258.50	262.50	1.1	16,787	0.01%
2021/11/23	7	258.07	14	256.18	255.00	-7	16,938	-0.04%
2021/11/22	9	257.78	10	261.70	262.00	-1	16,965	-0.01%
2021/11/19	6	251.50	7	254.07	250.00	-1	16,986	-0.01%
2021/11/18	66	260.88	47	255.20	252.50	19	17,201	0.11%
2021/11/17	87	248.79	84	246.01	247.00	3	17,087	0.02%
2021/11/16	84	247.00	82	245.65	242.50	2	17,214	0.01%
2021/11/15	73	267.70	148	259.53	251.50	-75	17,306	-0.43%	大賣/
2021/11/12	55.2	267.55	135	268.63	267.00	-79.8	17,396	-0.46%	大賣/
2021/11/11	110	250.58	56	253.66	256.50	54	17,405	0.31%	大買/
2021/11/10	63	215.48	64	233.39	233.50	-1	17,389	-0.01%
2021/11/09	45	219.94	75	218.83	218.50	-30	17,384	-0.17%
2021/11/08	46	218.24	47	213.58	213.50	-1	17,422	-0.01%
2021/11/05	64	220.28	43	221.55	223.50	21	17,532	0.12%
2021/11/04	47	223.32	47	216.97	216.50	0	17,577	0.00%
2021/11/03	46	225.33	48	228.91	227.50	-2	17,627	-0.01%
2021/11/02	40	229.61	144	248.51	225.50	-104	17,412	-0.60%	大賣/鉅額交易
2021/11/01	107	237.38	2	231.75	237.50	105	17,261	0.61%	大買/鉅額交易
2021/10/29	37	221.19	36	220.37	216.00	1	17,281	0.01%
2021/10/28	72	223.20	73	224.00	221.00	-1	17,126	-0.01%
2021/10/27	74	211.06	60	208.40	220.00	14	16,684	0.08%
2021/10/26	6	203.42	18	206.58	209.00	-12	16,340	-0.07%
2021/10/25	24	194.96	17	194.03	190.00	7	16,169	0.04%
2021/10/22	13	187.23	42	183.14	189.00	-29	15,823	-0.18%
2021/10/21	106	174.93	116	181.15	172.00	-10	15,956	-0.06%	大買/大賣/
2021/10/20	25	178.10	18	177.44	181.50	7	15,725	0.04%
2021/10/19	101	172.17	81	175.37	175.00	20	15,928	0.13%	大買/
2021/10/18	53	169.92	70	161.73	170.00	-17	15,604	-0.11%
2021/10/15	67	157.08	66	157.83	158.50	1	15,388	0.01%
2021/10/14	56	150.47	93	149.21	154.00	-37	15,481	-0.24%
2021/10/13	106	160.48	111	159.42	153.00	-5	15,368	-0.03%	大買/大賣/
2021/10/12	91	169.13	57	168.46	169.50	34	15,166	0.22%
2021/10/08	43	167.00	27	168.26	167.50	16	14,925	0.11%
2021/10/07	54	156.60	15	155.83	158.00	39	14,627	0.27%
2021/10/06	12	148.25	18.1	147.78	147.50	-6.1	14,677	-0.04%
2021/10/05	4	139.38	6	141.50	142.50	-2	14,695	-0.01%
2021/10/04	5	138.40	0	0.00	137.00	5	14,717	0.03%
2021/10/01	53	143.42	85	140.50	141.00	-32	14,740	-0.22%
2021/09/30	4	153.50	0	0.00	156.00	4	14,707	0.03%
2021/09/29	16	154.59	5	154.50	152.00	11	14,736	0.07%
2021/09/28	10	164.50	11	164.68	163.50	-1	14,761	-0.01%
2021/09/27	6	169.83	0	0.00	169.50	6	14,983	0.04%
2021/09/24	17	169.12	4.4	172.76	174.00	12.6	15,356	0.08%
2021/09/23	105	170.31	84	168.38	170.00	21	15,596	0.13%	大買/
2021/09/22	60	163.05	50	164.34	164.00	10	15,668	0.06%
2021/09/17	20	170.95	23	168.26	169.00	-3	15,866	-0.02%
2021/09/16	6	164.33	3	162.17	163.00	3	15,765	0.02%
2021/09/15	19	160.79	20	161.68	162.00	-1	15,751	-0.01%
2021/09/14	46	163.95	44	164.78	164.50	2	15,986	0.01%
2021/09/13	49	162.80	48	160.22	160.00	1	15,957	0.01%
2021/09/10	48	162.95	53	159.66	159.00	-5	15,928	-0.03%
2021/09/09	10	158.00	11	158.36	162.00	-1	16,123	-0.01%
2021/09/08	14	155.28	13	153.27	152.50	1	16,058	0.01%
2021/09/07	54.3	164.61	47	180.84	162.00	7.3	15,727	0.05%
2021/09/06	61	180.81	50	179.61	180.00	11	15,644	0.07%
2021/09/03	26	176.04	46	176.60	180.00	-20	15,399	-0.13%
2021/09/02	71	167.78	57	170.43	164.00	14	14,729	0.10%
2021/09/01	24	162.94	17	165.41	169.50	7	14,456	0.05%
2021/08/31	2	152.00	5	153.40	154.50	-3	14,267	-0.02%
2021/08/30	53.1	149.97	59	151.91	150.00	-5.9	14,351	-0.04%
2021/08/27	28	152.55	32	154.27	151.00	-4	14,564	-0.03%
2021/08/26	1	151.00	3	151.00	151.00	-2	14,596	-0.01%
2021/08/25	85	149.21	86	148.54	149.00	-1	14,735	-0.01%
2021/08/24	34	150.25	27	151.48	148.50	7	14,791	0.05%
2021/08/23	81	146.21	70	138.27	146.50	11	14,520	0.08%
2021/08/20	3	136.50	4	134.75	137.50	-1	14,301	-0.01%
2021/08/19	11	137.41	5	135.60	129.00	6	14,052	0.04%
2021/08/18	10	127.95	8	125.50	137.00	2	13,721	0.01%
2021/08/17	15	136.93	11	136.09	131.00	4	13,199	0.03%
2021/08/16	18	131.55	16	130.31	132.50	2	12,715	0.02%
2021/08/13	57	130.12	57	138.57	127.00	0	12,375	0.00%
2021/08/12	1	140.00	2.1	141.05	141.00	-1.1	12,249	-0.01%
2021/08/11	54	139.69	50	147.00	136.50	4	12,149	0.03%
2021/08/10	3	142.67	7	145.07	151.50	-4	11,985	-0.03%
2021/08/09	25	158.26	28	152.32	151.50	-3	11,807	-0.03%
2021/08/06	17.1	168.56	16	170.09	168.00	1.1	11,653	0.01%
2021/08/05	27	171.35	27	168.63	166.00	0	11,577	0.00%
2021/08/04	51	167.14	49	170.01	167.00	2	11,345	0.02%
2021/08/03	29	169.47	33	171.20	170.00	-4	11,247	-0.04%
2021/08/02	3	160.67	10	162.50	160.50	-7	11,043	-0.06%
2021/07/30	18	167.50	16	168.53	160.50	2	10,997	0.02%
2021/07/29	8	161.94	8	165.31	165.50	0	10,898	0.00%
2021/07/28	15	151.57	13	153.65	156.00	2	10,689	0.02%
2021/07/27	41.1	187.29	32	178.55	167.00	9.1	10,490	0.09%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	57	166.71	49	162.98	168.50	8	10,025	0.08%
2021/07/22	8	150.38	7	152.00	159.50	1	9,615	0.01%
2021/07/21	1	149.97	2	145.25	145.00	-1	9,548	-0.01%
2021/07/20	7	151.50	11	142.50	144.50	-4	9,467	-0.04%
2021/07/19	3	147.83	0	0.00	146.50	3	9,284	0.03%
2021/07/16	1	153.00	2	156.00	156.00	-1	9,194	-0.01%
2021/07/15	1	150.00	6	151.25	153.50	-5	9,212	-0.05%
2021/07/14	2	138.25	0	0.00	140.00	2	9,226	0.02%
2021/07/13	7	147.79	5	140.10	138.00	2	9,226	0.02%
2021/07/12	2	154.25	0	0.00	153.00	2	9,215	0.02%
2021/07/09	11	163.59	9	164.67	159.00	2	9,217	0.02%
2021/07/08	0	0.00	0	158.00	160.50	0	9,254	0.00%
2021/07/07	0	0.00	65	149.88	146.00	-65	9,241	-0.70%
2021/07/06	17	144.00	4	146.13	145.00	13	9,311	0.14%
2021/07/05	18	136.61	1	140.00	140.00	17	9,385	0.18%
2021/07/02	7	140.65	6	143.33	141.00	1	9,477	0.01%
2021/07/01	84	145.88	16	145.28	140.00	68	9,301	0.73%
2021/06/30	8	135.94	16	135.75	140.50	-8	9,048	-0.09%
2021/06/29	7	121.64	30	126.15	128.00	-23	8,931	-0.26%
2021/06/28	7	117.14	273	113.56	116.50	-266	8,770	-3.03%	大賣/鉅額交易
2021/06/25	279	110.89	2	106.50	111.00	277	8,774	3.16%	大買/鉅額交易
2021/06/24	1	99.80	8	100.38	101.00	-7	8,620	-0.08%
2021/06/23	194	109.29	196	109.41	102.00	-2	8,598	-0.02%	大買/大賣/
2021/06/22	4	101.25	7	100.63	99.80	-3	8,274	-0.04%
2021/06/21	3	101.30	3	99.03	96.10	0	8,138	0.00%
2021/06/18	19	100.27	227	101.09	100.50	-208	8,075	-2.58%	大賣/鉅額交易
2021/06/17	209	96.48	10	92.28	96.50	199	7,867	2.53%	大買/鉅額交易
2021/06/16	17	89.66	5	90.48	87.80	12	7,737	0.16%
2021/06/15	9	89.03	9	88.98	89.70	0	7,709	0.00%
2021/06/11	21	92.37	19	91.51	89.30	2	7,837	0.03%
2021/06/10	2	88.95	4	88.50	88.40	-2	7,599	-0.03%
2021/06/09	23	88.54	8	89.08	87.90	15	7,700	0.19%
2021/06/08	9	87.44	15	88.49	88.90	-6	7,292	-0.08%
2021/06/07	2	82.60	4	81.38	80.90	-2	6,987	-0.03%
2021/06/04	5	82.22	11	81.50	80.60	-6	6,884	-0.09%
2021/06/03	259	82.09	248	82.25	82.30	11	6,633	0.17%	大買/大賣/
2021/06/02	0	0.00	35	75.48	74.90	-35	6,278	-0.56%
2021/06/01	35	72.04	11	71.56	74.00	24	6,037	0.40%
2021/05/31	222	68.20	222	68.15	68.20	0	5,770	0.00%	大買/大賣/
2021/05/28	3	60.57	7	60.96	62.00	-4	5,684	-0.07%
2021/05/27	2	58.00	0	0.00	58.90	2	5,663	0.04%
2021/05/25	1	60.60	2	59.00	60.80	-1	5,716	-0.02%
2021/05/24	2	56.00	2	57.00	56.50	0	5,820	0.00%
2021/05/21	1	55.20	1	54.40	54.90	0	5,826	0.00%
2021/05/18	1	54.00	1	51.20	54.50	0	6,045	0.00%
2021/05/14	2	55.00	1	58.00	53.70	1	5,987	0.02%
2021/05/13	0	0.00	1	56.50	55.50	-1	5,995	-0.02%
2021/05/12	0	0.00	3	52.03	53.60	-3	5,945	-0.05%
2021/05/10	1	59.80	0	0.00	60.10	1	5,864	0.02%
2021/05/06	0	0.00	10	62.00	62.20	-10	5,851	-0.17%
2021/05/05	1	60.30	1	62.10	58.00	0	5,795	0.00%
2021/05/03	2	64.50	0	0.00	63.10	2	5,822	0.03%
2021/04/29	1	69.00	10	71.30	69.50	-9	5,824	-0.15%
2021/04/28	0	0.00	1	70.00	68.80	-1	5,763	-0.02%
2021/04/27	0	0.00	4	69.45	69.50	-4	5,748	-0.07%
2021/04/26	1	70.40	1	69.00	69.00	0	5,698	0.00%
2021/04/22	3	67.67	0	0.00	66.10	3	5,610	0.05%
2021/04/21	2	69.70	1	70.10	69.00	1	5,564	0.02%
2021/04/20	7	69.43	2	69.60	71.20	5	5,487	0.09%
2021/04/19	4	68.30	1	67.50	67.50	3	5,445	0.06%
2021/04/16	43	69.90	43	72.50	69.90	0	5,387	0.00%
2021/04/15	3	69.47	1	69.70	72.90	2	5,324	0.04%
2021/04/14	0	0.00	2	65.80	68.00	-2	5,275	-0.04%
2021/04/12	19	74.31	1	71.80	72.00	18	5,177	0.35%
2021/04/09	3	76.17	6	82.10	74.10	-3	5,086	-0.06%
2021/04/08	1	82.10	1	81.60	81.40	0	4,971	0.00%
2021/04/07	1	78.80	25	78.63	79.90	-24	4,829	-0.50%
2021/04/06	77	79.61	94	80.25	80.20	-17	4,782	-0.36%
2021/04/01	10	76.99	2	77.05	75.00	8	4,653	0.17%
2021/03/31	2	73.70	0	0.00	73.10	2	4,489	0.04%
2021/03/30	283	76.28	288	76.24	74.10	-5	4,352	-0.12%	大買/大賣/
2021/03/29	2	68.55	2	69.50	69.50	0	4,059	0.00%
2021/03/26	10	67.58	6	68.20	68.60	4	4,028	0.10%
2021/03/25	6	67.10	6	66.93	67.00	0	3,971	0.00%
2021/03/24	58	66.77	60	66.55	66.80	-2	3,934	-0.05%
2021/03/23	7	67.03	12	67.33	67.00	-5	3,902	-0.13%
2021/03/22	57	71.35	67	65.58	68.50	-10	3,792	-0.26%
2021/03/19	0	0.00	2	65.00	65.00	-2	3,659	-0.05%
2021/03/18	13	64.56	1	63.40	64.10	12	3,666	0.33%
2021/03/17	28	66.33	7	65.29	62.90	21	3,640	0.58%
2021/03/16	40	68.17	6.1	68.03	69.50	34	3,485	0.97%
2021/03/15	9	60.97	11	60.74	63.20	-2	3,419	-0.06%
2021/03/12	18	56.95	14	56.81	57.50	4	3,191	0.13%
2021/03/11	12	54.40	0	0.00	55.80	12	3,087	0.39%
2021/03/10	9	54.77	13	54.78	54.70	-4	3,068	-0.13%
2021/03/09	7	52.40	2	50.90	52.60	5	2,985	0.17%
2021/03/05	0	49.00	0	0.00	49.00	0	2,932	0.00%
2021/03/03	0	49.75	0	0.00	49.75	0	2,921	0.00%
2021/03/02	0	50.50	0	0.00	50.50	0	2,907	0.00%
2021/02/26	2	51.60	0	0.00	52.00	2	2,928	0.07%
2021/02/25	4	54.55	11	53.98	54.30	-7	3,022	-0.23%
2021/02/24	20	54.57	14	54.04	53.80	6	3,045	0.20%
2021/02/23	0	50.60	1	50.80	50.90	-1	2,869	-0.03%
2021/02/19	2	50.90	1	51.20	51.00	1	2,787	0.04%
2021/02/18	0	48.00	1.1	48.00	48.00	-1.1	2,634	-0.04%
2021/02/05	1	41.90	0	0.00	40.65	1	2,600	0.04%
2021/01/29	1	45.25	2	44.83	43.85	-1	2,757	-0.04%
2021/01/26	0	0.00	10	43.35	43.80	-10	2,622	-0.38%
2021/01/25	11	43.50	0	0.00	43.65	11	2,572	0.43%
2021/01/05	0	0.00	2	42.45	42.10	-2	2,283	-0.09%
2020/12/28	0	0.00	2	41.15	41.25	-2	2,205	-0.09%
2020/12/24	2	41.55	0	0.00	41.85	2	2,176	0.09%
2020/12/23	2	41.33	1	40.20	41.30	1	2,160	0.05%
2020/12/21	1	44.40	1	43.95	43.60	0	2,084	0.00%
2020/12/16	1	43.55	1	43.65	43.45	0	2,015	0.00%
2020/12/15	0	0.00	4	43.93	42.50	-4	1,976	-0.20%
2020/12/14	4	45.08	0	0.00	45.00	4	1,915	0.21%
2020/12/11	2	44.80	3	44.60	43.50	-1	1,798	-0.06%
2020/12/10	5	43.88	5	44.05	44.00	0	1,692	0.00%
2020/12/08	2	39.45	2	39.90	40.10	0	1,412	0.00%
2020/12/04	2	39.80	0	0.00	39.15	2	1,359	0.15%
2020/12/02	0	0.00	4	39.25	38.75	-4	1,291	-0.31%
2020/12/01	1	38.80	5	38.85	39.45	-4	1,278	-0.31%
2020/11/30	4	39.29	8	39.18	39.35	-4	1,283	-0.31%
2020/11/27	4	38.74	11	38.53	39.00	-7	1,266	-0.55%
2020/11/26	10	37.85	0	0.00	38.10	10	1,240	0.81%
2020/11/25	7	38.05	0	0.00	38.00	7	1,220	0.57%
2020/11/24	4	39.64	5	39.30	39.00	-1	1,171	-0.09%
2020/11/23	0	0.00	2	38.25	38.60	-2	1,040	-0.19%
2020/11/20	2	34.30	0	0.00	35.10	2	960	0.21%
2020/11/18	7	35.14	46	34.80	34.20	-39	956	-4.08%
2020/11/17	39	35.65	5	34.15	35.45	34	923	3.68%
2020/11/16	1	35.30	2	35.50	35.00	-1	873	-0.11%
2020/11/13	8	35.74	6	35.58	35.50	2	826	0.24%
2020/11/12	0	0.00	2	34.40	34.40	-2	769	-0.26%
2020/11/11	1	32.65	2	32.70	33.90	-1	733	-0.14%
2020/11/10	15	34.12	9	33.47	32.85	6	686	0.87%
2020/11/09	4	33.10	3	31.90	32.70	1	548	0.18%
2020/11/06	2	30.10	13	30.06	30.10	-11	458	-2.40%
2020/11/04	0	0.00	3	29.27	29.30	-3	439	-0.68%
2020/11/03	0	0.00	1	28.85	28.85	-1	436	-0.23%
2020/10/26	0	0.00	0.2	29.15	29.15	-0.2	426	-0.05%
2020/10/22	1	29.15	2.2	29.75	29.15	-1.2	423	-0.28%
2020/10/16	1	29.05	0	0.00	28.80	1	397	0.25%
2020/10/15	1	29.20	0	0.00	29.05	1	396	0.25%
2020/10/14	10	29.45	0	0.00	29.35	10	395	2.53%
2020/10/12	3	29.05	0	0.00	29.00	3	395	0.76%
2020/10/06	0	0.00	0.1	29.40	29.45	-0.1	395	-0.01%
2020/09/28	0	0.00	3	29.30	29.10	-3	417	-0.72%
2020/09/24	0	0.00	1	29.50	29.40	-1	460	-0.22%
2020/09/17	0	0.00	4	29.15	29.20	-4	462	-0.86%
2020/09/14	0	0.00	3	29.25	28.90	-3	459	-0.65%
2020/09/07	0	0.00	2	29.60	29.50	-2	446	-0.45%
2020/09/04	0	0.00	5	29.10	30.30	-5	443	-1.13%
2020/09/03	2	29.40	62	28.89	29.60	-60	435	-13.77%
2020/09/02	0	0.00	5	28.65	28.60	-5	412	-1.21%
2020/09/01	2	28.10	0	0.00	28.50	2	403	0.50%
2020/08/28	2	28.00	0	0.00	28.45	2	403	0.50%
2020/08/26	1	27.90	0	0.00	28.25	1	392	0.26%
2020/08/25	0	0.00	16	27.25	27.50	-16	369	-4.33%
2020/08/21	0	0.00	1	25.60	25.60	-1	339	-0.29%
2020/08/18	5	24.95	6	24.83	24.70	-1	378	-0.26%
2020/08/17	1	25.85	0	0.00	25.85	1	378	0.26%
2020/08/14	1	25.70	0	0.00	25.70	1	375	0.27%
2020/08/13	2	25.70	0	0.00	25.85	2	374	0.53%
2020/08/05	0	0.00	1	25.40	25.60	-1	423	-0.24%
2020/08/04	1	24.65	0	0.00	25.00	1	433	0.23%
2020/07/22	0	0.00	3	25.60	25.55	-3	469	-0.64%
2020/07/03	0	0.00	1	25.55	25.20	-1	444	-0.23%
2020/06/29	0	0.00	5	23.20	23.30	-5	400	-1.25%
2020/06/15	0	0.00	1	23.25	22.85	-1	457	-0.22%
2020/06/12	1	22.95	0	0.00	23.00	1	489	0.20%
2020/06/09	1	24.20	0	0.00	24.25	1	536	0.19%
2020/06/08	0	0.00	1	24.35	24.20	-1	549	-0.18%
2020/06/04	1	24.05	0	0.00	24.05	1	554	0.18%
2020/05/28	3	23.08	0	0.00	23.00	3	551	0.54%
2020/05/27	3	23.70	0	0.00	23.45	3	548	0.55%
2020/05/25	4	22.08	1	22.45	23.95	3	510	0.59%
2020/05/22	0	0.00	1	22.45	21.90	-1	496	-0.20%
2020/05/19	21	21.95	1	22.40	21.60	20	490	4.08%
2020/05/18	1	22.15	0	0.00	22.00	1	484	0.21%
2020/05/14	0	0.00	10	22.75	22.20	-10	475	-2.10%
2020/05/13	0	0.00	3	23.15	23.05	-3	469	-0.64%
2020/05/12	3	22.80	0	0.00	23.35	3	464	0.65%
2020/05/11	0	0.00	2	21.88	22.15	-2	435	-0.46%
2020/05/08	5	21.25	0	0.00	21.20	5	421	1.19%
2020/05/06	1	21.40	1	21.30	21.25	0	405	0.00%
2020/05/04	1	21.25	2	21.65	21.50	-1	412	-0.24%
2020/04/30	2	21.88	0	0.00	21.80	2	411	0.49%
2020/04/29	4	21.75	0	0.00	21.70	4	412	0.97%
2020/04/28	1	21.75	1	21.80	21.75	0	410	0.00%
2020/04/27	0	0.00	1	21.80	22.05	-1	416	-0.24%
2020/04/23	1	21.45	1	21.80	21.65	0	410	0.00%
2020/04/22	2	21.13	1	21.30	21.30	1	409	0.24%
2020/04/21	1	21.90	0	0.00	21.35	1	406	0.25%
2020/04/20	2	21.75	4	22.01	22.10	-2	399	-0.50%
2020/04/17	3	21.67	0	0.00	21.70	3	392	0.76%
2020/04/16	0	0.00	1	21.40	21.35	-1	389	-0.26%
2020/04/15	1	20.95	1	21.00	21.00	0	385	0.00%
2020/04/13	1	20.40	0	0.00	20.15	1	384	0.26%
2020/04/09	0	0.00	1	20.95	20.35	-1	391	-0.26%
2020/04/08	0	20.85	1	20.95	20.85	-1	389	-0.26%
2020/04/06	0	0.00	5	19.30	19.45	-5	384	-1.30%
2020/03/25	0	0.00	1	19.10	19.15	-1	396	-0.25%
2020/03/24	1	18.20	3	18.63	18.50	-2	390	-0.51%
2020/03/20	0	0.00	2	16.95	16.95	-2	379	-0.53%
2020/03/19	1	16.45	1	15.45	15.45	0	367	0.00%
2020/03/18	6	17.38	5	17.50	17.15	1	348	0.29%
2020/03/17	1	15.90	0	0.00	16.15	1	326	0.31%
2020/03/16	10	18.50	10	17.30	17.20	0	302	0.00%
2020/03/13	5	19.06	2	19.00	19.10	3	286	1.05%
2020/03/12	2	21.13	0	0.00	21.10	2	276	0.72%
2020/03/11	1	23.60	0	0.00	23.40	1	273	0.37%
2020/03/10	0	0.00	1	24.10	24.10	-1	304	-0.33%
2020/03/09	0	0.00	1	24.30	24.15	-1	298	-0.34%
2020/03/04	1	25.80	0	0.00	25.65	1	297	0.34%
2020/02/24	1	25.65	0	0.00	25.55	1	283	0.35%
2020/02/21	0	0.00	1	26.10	26.05	-1	282	-0.35%
2020/02/20	1	26.30	0	0.00	26.05	1	284	0.35%
2020/02/19	0	0.00	5	26.05	26.10	-5	286	-1.75%
2020/02/18	5	25.70	0	0.00	25.70	5	286	1.75%
2020/02/10	25	25.42	2	25.50	25.45	23	296	7.75%
2020/02/07	33	25.80	0	0.00	25.60	33	302	10.90%
2020/02/06	12	25.58	0	0.00	26.00	12	304	3.94%
2020/02/03	3	24.45	5	25.04	25.55	-2	291	-0.69%
2020/01/31	1	26.90	3	27.10	27.15	-2	285	-0.70%
2020/01/30	2	26.65	12	26.65	26.70	-10	284	-3.51%
2020/01/20	1	29.65	0	0.00	29.60	1	290	0.34%
2020/01/17	0	0.00	2	30.15	29.85	-2	290	-0.69%
2020/01/07	1	29.50	0	0.00	29.60	1	295	0.34%
2020/01/06	3	29.80	0	0.00	29.65	3	292	1.02%
2020/01/03	0	0.00	1	30.55	30.15	-1	291	-0.34%
2019/12/27	0	0.00	1	30.85	30.90	-1	290	-0.34%
2019/12/26	0	0.00	6	31.30	31.05	-6	288	-2.08%
2019/12/25	1	29.70	0	0.00	29.95	1	268	0.37%
2019/12/19	1	30.20	1	30.30	30.40	0	286	0.00%
2019/12/13	2	29.85	1	29.70	29.65	1	323	0.31%
2019/12/12	3	30.00	0	0.00	29.85	3	325	0.92%
2019/12/10	1	30.90	0	0.00	30.70	1	318	0.31%
2019/12/09	0	0.00	1	30.70	30.80	-1	317	-0.32%
2019/12/05	0	0.00	12	30.80	31.50	-12	316	-3.79%
2019/12/03	3	29.00	0	0.00	29.10	3	325	0.92%
2019/11/27	0	0.00	1	30.05	30.00	-1	398	-0.25%
2019/11/25	0	0.00	5	30.05	30.10	-5	430	-1.16%
2019/11/20	1	29.85	0	0.00	29.80	1	455	0.22%
2019/11/19	2	30.00	0	0.00	30.00	2	476	0.42%
2019/11/15	1	29.65	0	0.00	29.65	1	510	0.20%
2019/11/13	1	30.10	0	0.00	29.95	1	512	0.20%
2019/11/11	3	30.00	0	0.00	29.50	3	513	0.58%
2019/11/08	1	30.35	0	0.00	30.20	1	510	0.20%
2019/11/06	3	31.00	0	0.00	30.85	3	507	0.59%
2019/11/04	0	0.00	2	31.50	31.60	-2	510	-0.39%
2019/11/01	0	0.00	3	31.45	31.30	-3	513	-0.58%
2019/10/29	2	32.30	3	32.00	31.85	-1	534	-0.19%
2019/10/28	0	0.00	3	32.30	32.20	-3	536	-0.56%
2019/10/25	0	0.00	1	31.55	31.50	-1	526	-0.19%
2019/10/23	0	0.00	1	31.90	31.75	-1	535	-0.19%
2019/10/17	0	0.00	2	31.30	31.75	-2	546	-0.37%
2019/10/14	0	0.00	1	31.80	30.95	-1	552	-0.18%
2019/10/09	4	30.93	0	0.00	30.85	4	559	0.72%
2019/10/08	1	31.45	0	0.00	31.40	1	569	0.18%
2019/10/04	1	32.45	1	32.05	32.05	0	585	0.00%
2019/10/03	1	32.00	2	32.08	32.15	-1	585	-0.17%
2019/10/02	1	31.85	0	0.00	31.85	1	586	0.17%
2019/09/27	4	32.05	5	31.88	31.50	-1	602	-0.17%
2019/09/26	2	32.93	0	0.00	32.45	2	601	0.33%
2019/09/25	3	33.00	0	0.00	33.00	3	605	0.50%
2019/09/23	3	34.00	3	33.80	33.80	0	611	0.00%
2019/09/20	2	35.08	3	35.30	34.25	-1	609	-0.16%
2019/09/18	1	34.25	2	33.80	34.30	-1	585	-0.17%
2019/09/10	0	0.00	7	33.84	33.80	-7	594	-1.18%
2019/09/06	1	33.40	0	0.00	34.30	1	580	0.17%
2019/09/05	3	34.00	4	33.63	33.75	-1	569	-0.18%
2019/09/04	4	34.78	0	0.00	34.95	4	547	0.73%
2019/08/30	6	34.82	25	34.79	34.50	-19	531	-3.57%
2019/08/29	2	33.95	5	33.80	33.90	-3	492	-0.61%
2019/08/28	21	33.14	3	33.40	33.15	18	478	3.76%
2019/08/27	0	0.00	4	33.24	32.40	-4	471	-0.85%
2019/08/26	1	31.35	1	31.60	31.30	0	463	0.00%
2019/08/23	3	32.00	0	0.00	32.20	3	463	0.65%
2019/08/22	0	0.00	4	33.35	32.70	-4	463	-0.86%
2019/08/21	0	0.00	66	32.55	32.30	-66	443	-14.87%
2019/08/20	4	31.63	13	31.31	32.20	-9	429	-2.10%
2019/08/15	12	28.88	2	28.95	29.00	10	422	2.37%
2019/08/13	18	29.47	0	0.00	29.40	18	436	4.13%
2019/08/12	3	29.60	0	0.00	29.85	3	449	0.67%
2019/08/08	0	0.00	5	30.10	30.10	-5	456	-1.09%
2019/08/07	2	29.93	1	29.80	29.90	1	464	0.22%
2019/08/06	40	28.38	1	29.60	29.70	39	477	8.17%
2019/08/05	0	0.00	1	30.55	30.35	-1	480	-0.21%
2019/08/02	0	0.00	4	31.74	31.00	-4	506	-0.79%
2019/07/31	1	33.00	0	0.00	33.30	1	599	0.17%
2019/07/30	3	33.27	0	0.00	33.35	3	645	0.46%
2019/07/29	1	33.90	0	0.00	33.80	1	670	0.15%
2019/07/25	1	34.55	2	34.50	34.60	-1	799	-0.13%
2019/07/24	1	34.15	3	34.12	34.05	-2	863	-0.23%
2019/07/19	1	33.55	2	33.55	33.45	-1	1,052	-0.10%
2019/07/18	1	33.40	0	0.00	33.30	1	1,139	0.09%
2019/07/17	2	33.85	0	0.00	33.55	2	1,182	0.17%
2019/07/16	0	0.00	1	34.25	34.05	-1	1,210	-0.08%
2019/07/15	1	34.00	4	34.04	34.20	-3	1,227	-0.24%
2019/07/11	6	35.34	0	0.00	35.50	6	1,276	0.47%
2019/07/09	1	34.90	0	0.00	34.90	1	1,288	0.08%
2019/07/03	1	35.50	0	0.00	35.25	1	1,372	0.07%
2019/07/02	1	35.60	0	0.00	35.50	1	1,414	0.07%
2019/07/01	1	34.80	2	35.33	35.55	-1	1,459	-0.07%
2019/06/21	1	35.00	0	0.00	34.65	1	2,095	0.05%
2019/06/20	2	34.58	1	34.55	34.75	1	2,174	0.05%
2019/06/19	1	33.85	0	0.00	33.90	1	2,247	0.04%
2019/06/06	0	0.00	6	32.93	32.70	-6	2,943	-0.20%
2019/06/05	0	0.00	3	34.00	33.75	-3	3,001	-0.10%
2019/06/04	0	0.00	7	34.09	33.75	-7	3,048	-0.23%
2019/06/03	1	34.60	0	0.00	34.35	1	3,101	0.03%
2019/05/31	0	0.00	2	35.45	35.40	-2	3,109	-0.06%
2019/05/30	1	35.15	10	35.26	35.35	-9	3,125	-0.29%
2019/05/23	5	34.38	0	0.00	34.40	5	3,282	0.15%
2019/05/22	1	35.30	0	0.00	35.20	1	3,340	0.03%
2019/05/21	2	35.18	0	0.00	35.30	2	3,371	0.06%
2019/05/20	4	34.65	0	0.00	34.60	4	3,410	0.12%
2019/05/15	1	37.10	1	37.20	37.15	0	3,628	0.00%
2019/05/14	2	36.48	0	0.00	36.50	2	3,676	0.05%
2019/05/13	0	0.00	6	36.40	36.15	-6	3,682	-0.16%
2019/05/10	3	36.92	1	36.15	36.35	2	3,680	0.05%
2019/05/09	6	37.95	0	0.00	37.40	6	3,679	0.16%
2019/05/08	2	39.28	0	0.00	39.40	2	3,640	0.05%
2019/05/07	6	41.30	10	41.30	41.20	-4	3,616	-0.11%
2019/05/06	10	43.10	11	42.69	42.35	-1	3,581	-0.03%
2019/05/02	14	43.90	0	0.00	43.90	14	3,529	0.40%
2019/04/26	1	42.95	1	42.90	43.10	0	3,381	0.00%
2019/04/23	1	42.30	0	0.00	41.70	1	3,243	0.03%
2019/04/22	1	41.30	50	41.66	41.40	-49	3,198	-1.53%
2019/04/19	50	42.16	0	0.00	42.25	50	3,169	1.58%
2019/04/18	0	0.00	16	43.51	41.80	-16	3,157	-0.51%
2019/04/17	0	0.00	1	44.20	44.00	-1	3,145	-0.03%
2019/04/16	8	43.16	0	0.00	43.30	8	3,112	0.26%
2019/04/15	10	43.50	0	0.00	43.20	10	3,107	0.32%
2019/04/11	3	43.25	10	42.86	42.60	-7	3,091	-0.23%
2019/04/10	0	0.00	5	44.21	43.40	-5	3,064	-0.16%
2019/04/01	0	0.00	1	44.85	45.60	-1	2,929	-0.03%
2019/03/29	6	46.53	1	45.80	45.70	5	2,867	0.17%
2019/03/25	10	46.10	0	0.00	45.60	10	2,349	0.43%
2019/03/20	0	0.00	2	45.30	45.80	-2	2,204	-0.09%
2019/03/19	0	0.00	2	44.00	44.40	-2	2,084	-0.10%
2019/03/18	1	44.30	0	0.00	42.90	1	2,016	0.05%
2019/03/14	0	0.00	3	42.05	41.80	-3	1,963	-0.15%
2019/03/13	6	44.00	12	44.48	42.25	-6	2,004	-0.30%
2019/03/08	1	40.80	0	0.00	41.00	1	2,023	0.05%
2019/03/07	0	0.00	1	40.05	39.75	-1	2,032	-0.05%
2019/03/04	1	39.85	0	0.00	39.80	1	2,029	0.05%
2019/02/27	2	37.63	0	0.00	38.10	2	1,973	0.10%
2019/02/26	1	38.70	1	38.85	38.65	0	1,957	0.00%
2019/02/25	4	38.71	0	0.00	38.80	4	1,991	0.20%
2019/02/22	1	39.65	0	0.00	39.60	1	1,960	0.05%
2019/02/20	3	40.58	0	0.00	40.80	3	1,904	0.16%
2019/02/18	9	40.49	8	40.85	40.85	1	1,842	0.05%
2019/02/15	0	0.00	8	39.56	40.70	-8	1,742	-0.46%
2019/01/30	0	0.00	1	37.40	37.00	-1	1,589	-0.06%
2019/01/28	0	0.00	2	37.20	37.65	-2	1,744	-0.11%
2019/01/17	0	0.00	7	36.75	36.35	-7	1,939	-0.36%
2019/01/16	1	36.70	1	37.00	36.85	0	1,961	0.00%
2019/01/07	2	35.40	0	0.00	35.40	2	1,989	0.10%
2019/01/03	0	0.00	1	35.00	34.75	-1	2,002	-0.05%
2018/12/24	0	0.00	2	34.35	35.20	-2	2,038	-0.10%
2018/12/21	3	33.80	0	0.00	34.15	3	2,059	0.15%
2018/12/19	2	35.00	0	0.00	34.80	2	2,096	0.10%
2018/12/18	3	35.15	0	0.00	34.80	3	2,096	0.14%
2018/12/17	0	0.00	3	36.15	35.70	-3	2,093	-0.14%
2018/12/13	3	36.55	0	0.00	36.40	3	2,086	0.14%
2018/12/11	0	0.00	1	35.60	35.60	-1	2,024	-0.05%
2018/12/07	1	36.75	0	0.00	36.70	1	2,046	0.05%
2018/12/04	0	0.00	2	40.25	42.80	-2	1,848	-0.11%
2018/11/30	1	39.00	1	40.10	38.45	0	1,823	0.00%
2018/11/27	3	37.07	3	37.20	37.20	0	1,768	0.00%
2018/11/22	1	37.35	3	37.53	36.75	-2	1,840	-0.11%
2018/11/21	1	36.90	0	0.00	37.05	1	1,803	0.06%
2018/11/16	0	0.00	1	36.20	35.90	-1	1,896	-0.05%
2018/11/07	3	35.97	0	0.00	36.00	3	1,911	0.16%
2018/11/05	1	39.10	0	0.00	39.10	1	1,941	0.05%
2018/10/31	1	38.50	0	0.00	38.50	1	1,870	0.05%
2018/10/30	2	36.60	2	37.75	36.50	0	1,914	0.00%
2018/10/25	4	37.53	6	36.82	36.75	-2	2,052	-0.10%
2018/10/23	1	34.90	0	0.00	34.90	1	2,141	0.05%
2018/10/22	0	0.00	3	34.55	35.25	-3	2,134	-0.14%
2018/10/19	1	31.80	0	0.00	32.05	1	2,195	0.05%
2018/10/12	1	30.95	1	32.05	32.55	0	2,236	0.00%
2018/10/11	1	32.00	0	0.00	31.80	1	2,244	0.04%
2018/10/09	1	35.80	0	0.00	35.30	1	2,273	0.04%
2018/10/08	15	36.82	3	36.50	36.75	12	2,327	0.52%
2018/10/05	5	35.52	1	34.85	36.50	4	2,380	0.17%
2018/10/04	2	37.70	8	37.73	37.70	-6	2,593	-0.23%
2018/10/03	0	0.00	14	37.00	36.80	-14	2,661	-0.53%
2018/09/27	0	0.00	1	37.85	38.15	-1	2,608	-0.04%
2018/09/26	0	0.00	1	37.00	36.75	-1	2,561	-0.04%
2018/09/25	1	36.25	0	0.00	36.35	1	2,556	0.04%
2018/09/21	2	37.08	0	0.00	36.30	2	2,558	0.08%
2018/09/14	1	37.50	0	0.00	37.25	1	2,535	0.04%
2018/09/12	0	0.00	3	34.88	35.10	-3	2,491	-0.12%
2018/09/10	10	36.70	10	36.00	35.90	0	2,532	0.00%
2018/09/07	11	38.91	7	38.46	38.00	4	2,561	0.16%
2018/09/06	4	39.30	3	39.15	39.20	1	2,441	0.04%
2018/09/04	3	38.15	0	0.00	37.95	3	2,374	0.13%
2018/08/28	1	37.75	7	37.70	37.60	-6	2,282	-0.26%
2018/08/24	1	38.25	0	0.00	37.25	1	2,257	0.04%
2018/08/21	1	37.25	0	0.00	37.10	1	2,238	0.04%
2018/08/15	0	0.00	2	36.55	36.05	-2	2,221	-0.09%
2018/08/14	1	35.95	0	0.00	36.75	1	2,224	0.04%
2018/08/13	10	37.00	3	35.70	35.60	7	2,215	0.32%
2018/08/09	0	0.00	1	40.00	40.35	-1	2,099	-0.05%
2018/08/08	0	0.00	1	39.70	39.00	-1	2,022	-0.05%
2018/08/07	1	39.30	1	39.35	39.25	0	1,992	0.00%
2018/08/06	7	40.01	0	0.00	39.55	7	1,971	0.36%
2018/08/03	1	38.95	2	39.00	40.00	-1	1,853	-0.05%
2018/07/31	3	38.63	1	39.30	39.00	2	1,586	0.13%
2018/07/26	0	0.00	10	38.12	38.65	-10	1,353	-0.74%
2018/07/13	0	0.00	1	37.60	36.85	-1	1,081	-0.09%
2018/07/12	5	36.50	2	37.20	37.60	3	1,021	0.29%
2018/07/11	0	0.00	2	36.10	36.10	-2	790	-0.25%
2018/06/28	1	33.70	0	0.00	33.70	1	769	0.13%
2018/06/13	0	0.00	1	36.30	35.65	-1	623	-0.16%
2018/06/08	2	35.50	0	0.00	35.45	2	593	0.34%
2018/05/29	5	35.94	1	35.30	35.30	4	563	0.71%
2018/05/28	0	0.00	1	33.30	34.90	-1	481	-0.21%
2018/05/17	0	0.00	1	30.90	30.70	-1	492	-0.20%
2018/05/16	1	30.35	0	0.00	30.70	1	499	0.20%
2018/05/15	0	0.00	1	29.60	29.60	-1	513	-0.19%
2018/04/25	1	29.15	0	0.00	29.30	1	1,251	0.08%
2018/04/24	1	29.20	0	0.00	28.85	1	1,248	0.08%
2018/04/11	1	32.20	0	0.00	32.00	1	1,398	0.07%
2018/04/09	0	0.00	13	33.59	33.50	-13	1,404	-0.93%
2018/04/03	40	35.16	29	34.59	34.70	11	1,408	0.78%
2018/03/27	2	34.20	0	0.00	34.30	2	1,459	0.14%
2018/03/01	0	0.00	1	37.10	37.20	-1	1,959	-0.05%
2018/02/09	5	34.00	0	0.00	35.30	5	2,517	0.20%
2018/02/08	3	37.30	0	0.00	36.90	3	2,614	0.11%
2018/02/07	2	37.80	0	0.00	37.50	2	2,697	0.07%
2018/02/06	2	37.30	0	0.00	36.30	2	2,700	0.07%
2018/02/01	0	0.00	3	41.08	39.90	-3	2,693	-0.11%
2018/01/31	13	42.69	13	41.63	41.00	0	2,677	0.00%
2018/01/30	3	41.87	26	41.83	41.90	-23	2,455	-0.94%
2018/01/29	26	40.29	5	40.19	40.50	21	2,324	0.90%
2018/01/26	0	0.00	10	38.45	38.55	-10	2,306	-0.43%
2018/01/24	0	38.60	1	38.45	38.85	-1	2,349	-0.04%
2018/01/23	9	38.99	0	0.00	38.45	9	2,371	0.38%
2018/01/22	2	38.15	1	37.90	38.10	1	2,403	0.04%
2018/01/19	0	0.00	1	37.15	37.15	-1	2,634	-0.04%
2018/01/18	0	0.00	1	37.60	37.45	-1	2,693	-0.04%
2018/01/15	0	0.00	2	37.40	37.95	-2	3,009	-0.07%
2018/01/11	0	0.00	4	36.70	36.85	-4	3,007	-0.13%
2018/01/10	3	37.38	0	0.00	37.35	3	3,015	0.10%
2018/01/04	1	40.05	0	0.00	39.90	1	3,121	0.03%
2018/01/03	0	0.00	1	39.50	39.45	-1	3,127	-0.03%
2018/01/02	1	38.60	0	0.00	38.70	1	3,160	0.03%