晶技 (3042)-大展券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
3,438張
產業
上市電子零組件類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/06/11	0	0.00	2	116.75	117.00	-2	3,976	-0.05%
2024/06/05	0	0.00	1	116.50	116.00	-1	4,380	-0.02%
2024/05/30	1	113.50	0	0.00	113.00	1	4,684	0.02%
2024/05/29	0	0.00	2	116.50	116.00	-2	4,821	-0.04%
2024/05/24	0	0.00	1	115.50	116.00	-1	4,732	-0.02%
2024/05/22	0	0.00	2	114.50	115.00	-2	4,686	-0.04%
2024/05/21	0	0.00	2	111.50	112.00	-2	4,652	-0.04%
2024/05/17	1	109.50	0	0.00	108.00	1	4,602	0.02%
2024/05/03	0	0.00	1	113.50	111.50	-1	4,340	-0.02%
2024/04/22	1	105.00	0	0.00	103.50	1	4,166	0.02%
2024/04/18	1	109.50	0	0.00	111.00	1	4,121	0.02%
2024/04/15	0	0.00	10	113.00	112.00	-10	4,066	-0.25%
2024/04/12	10	113.50	0	0.00	113.00	10	4,061	0.25%
2024/04/01	1	111.50	0	0.00	110.50	1	3,849	0.03%
2024/03/29	2	111.25	1	114.00	113.00	1	3,797	0.03%
2024/03/25	0	115.00	0	0.00	115.00	0	3,277	0.00%
2024/03/22	10	116.50	10	118.50	117.00	0	3,235	0.00%
2024/03/20	0	121.50	0	0.00	120.50	0	3,020	0.00%
2024/03/19	0	0.00	3	119.50	120.00	-3	2,829	-0.11%
2024/03/14	0	0.00	54	115.16	117.00	-54	2,519	-2.14%
2024/03/13	53	113.12	6	115.00	117.00	47	2,330	2.02%
2024/03/12	0	0.00	7	106.71	108.00	-7	1,972	-0.35%
2024/03/11	10	105.50	4	105.50	105.50	6	1,893	0.32%
2024/03/08	1	106.00	0	0.00	103.00	1	1,883	0.05%
2024/03/07	1	105.00	2	103.50	105.00	-1	1,872	-0.05%
2024/03/06	1	108.50	1	107.00	106.50	0	1,836	0.00%
2024/03/05	1	104.00	2	105.00	105.00	-1	1,729	-0.06%
2024/03/04	0	0.00	6	103.58	106.00	-6	1,599	-0.38%
2024/03/01	2	98.90	0	0.00	98.90	2	1,440	0.14%
2024/02/27	2	99.00	0	0.00	98.90	2	1,453	0.14%
2024/02/21	1	99.50	0	0.00	98.80	1	1,401	0.07%
2024/01/17	2	94.90	0	0.00	94.00	2	1,565	0.13%
2024/01/16	0	96.50	0	0.00	95.30	0	1,554	0.00%
2023/12/29	0	98.80	0	0.00	98.60	0	1,768	0.00%
2023/12/22	0	96.90	0	0.00	96.60	0	1,965	0.00%
2023/12/19	0	97.90	0	0.00	97.70	0	1,998	0.00%
2023/12/06	0	0.00	4	103.50	104.00	-4	2,475	-0.16%
2023/12/04	0.2	103.00	2	103.25	103.00	-1.9	2,619	-0.07%
2023/11/29	5	102.00	0	0.00	102.50	5	2,978	0.17%
2023/11/27	0	0.00	3	101.50	100.50	-3	3,028	-0.10%
2023/11/22	0	0.00	1	99.90	100.00	-1	3,047	-0.03%
2023/11/20	0	0.00	1	99.90	100.50	-1	3,146	-0.03%
2023/11/16	0	0.00	1	99.60	99.20	-1	3,292	-0.03%
2023/11/15	1	99.90	0	0.00	99.70	1	3,374	0.03%
2023/11/07	0	0.00	1	98.30	98.40	-1	3,571	-0.03%
2023/11/01	0	0.00	1	96.00	96.00	-1	3,684	-0.03%
2023/10/20	0	0.00	1	98.00	97.70	-1	3,783	-0.03%
2023/10/13	1	98.30	0	100.00	100.00	1	3,733	0.03%
2023/10/06	5	96.96	0	0.00	96.60	5	3,689	0.14%
2023/09/28	0	96.23	1	95.50	96.80	-1	3,669	-0.03%
2023/09/27	1.2	96.65	0	0.00	97.10	1.2	3,625	0.03%
2023/09/26	1	99.60	0	0.00	98.30	1	3,668	0.03%
2023/09/25	0	0.00	2	100.10	99.70	-2	3,714	-0.05%
2023/09/21	2	99.15	3.1	98.82	99.10	-1.1	3,700	-0.03%
2023/09/20	1	99.00	2	102.50	99.10	-1	3,684	-0.03%
2023/09/19	3	104.50	0	0.00	103.50	3	3,634	0.08%
2023/09/18	7	102.64	6	104.00	103.00	1	3,582	0.03%
2023/09/15	0	0.00	2	101.25	102.50	-2	3,520	-0.06%
2023/09/14	2	101.50	2	101.00	101.50	0	3,503	0.00%
2023/09/13	6.1	99.84	0	0.00	99.20	6.1	3,463	0.18%
2023/09/12	0	0.00	1	99.80	101.00	-1	3,415	-0.03%
2023/09/11	2	102.00	1	101.00	101.00	1	3,342	0.03%
2023/09/08	0	0.00	3	101.50	101.00	-3	3,292	-0.09%
2023/09/07	8	102.44	9.2	101.94	103.00	-1.2	3,226	-0.04%
2023/09/06	2.1	101.74	4.4	100.61	103.00	-2.4	3,130	-0.08%
2023/09/05	1	97.60	1	97.90	97.90	0	2,825	0.00%
2023/09/04	0	0.00	2	95.15	95.60	-2	2,749	-0.07%
2023/09/01	6.2	94.15	1	94.40	94.40	5.2	2,733	0.19%
2023/08/30	0.2	94.40	0	0.00	94.50	0.2	2,684	0.01%
2023/08/29	1	93.28	0	0.00	93.90	1	2,672	0.04%
2023/08/22	1	94.00	1	94.40	93.50	0	2,549	0.00%
2023/08/21	1	91.80	0	0.00	92.00	1	2,435	0.04%
2023/08/17	5.2	91.98	6	93.20	95.70	-0.9	2,208	-0.04%
2023/08/15	0	0.00	1	90.20	90.20	-1	1,973	-0.05%
2023/08/14	0	0.00	1	89.60	89.80	-1	1,964	-0.05%
2023/08/11	0	0.00	1	90.50	90.50	-1	1,960	-0.05%
2023/08/10	0	0.00	3	89.60	90.30	-3	1,956	-0.15%
2023/08/09	1	89.80	0	0.00	90.80	1	1,940	0.05%
2023/08/08	4	92.90	0	0.00	93.00	4	1,902	0.21%
2023/08/02	0	0.00	1	90.60	89.60	-1	1,827	-0.05%
2023/07/28	0	0.00	1	88.80	90.10	-1	1,781	-0.06%
2023/07/19	0	0.00	2	89.90	88.50	-2	1,637	-0.12%
2023/07/18	0	0.00	7	90.80	90.50	-7	1,623	-0.43%
2023/07/17	0	0.00	4	91.40	91.50	-4	1,617	-0.25%
2023/07/14	7	91.76	0	0.00	91.00	7	1,615	0.43%
2023/07/12	5	90.90	7	91.41	92.00	-2	1,561	-0.13%
2023/07/10	2	87.50	0	0.00	87.30	2	1,519	0.13%
2023/07/06	2	90.05	1	90.40	90.10	1	1,481	0.07%
2023/07/05	0	0.00	3	89.17	90.10	-3	1,456	-0.21%
2023/07/04	6	88.85	0	0.00	88.90	6	1,438	0.42%
2023/07/03	1	96.20	4	95.93	96.20	-3	1,336	-0.22%
2023/06/27	1	96.00	0.2	95.50	94.50	0.8	1,226	0.07%
2023/06/26	0	0.00	1	98.10	97.70	-1	1,195	-0.08%
2023/06/21	0	0.00	10	94.80	96.30	-10	1,137	-0.88%
2023/06/14	0.1	92.80	0	0.00	92.70	0.1	1,087	0.01%
2023/06/13	0	0.00	2	93.20	93.10	-2	1,091	-0.18%
2023/06/12	0	0.00	4	92.80	93.20	-4	1,099	-0.36%
2023/06/09	7	92.49	0.2	92.00	92.50	6.8	1,088	0.62%
2023/06/08	7	93.50	3	93.80	93.30	4	1,087	0.37%
2023/06/05	0	0.00	3	92.60	92.60	-3	1,095	-0.27%
2023/05/26	2	89.10	5	88.28	88.60	-3	1,098	-0.27%
2023/05/25	1	88.00	0	0.00	88.00	1	1,081	0.09%
2023/05/17	1	86.40	0	86.40	86.40	1	1,099	0.09%
2023/05/15	2	85.20	0	0.00	85.20	2	1,128	0.18%
2023/05/11	0	0.00	1	85.10	84.70	-1	1,154	-0.09%
2023/05/10	2	85.20	0	0.00	85.10	2	1,165	0.17%
2023/04/28	0	0.00	1	85.70	85.20	-1	1,330	-0.08%
2023/04/27	0.1	85.00	0	0.00	84.90	0.1	1,328	0.01%
2023/04/26	2	83.60	1	84.50	84.70	1	1,328	0.08%
2023/04/07	1	87.70	1	88.60	88.90	0	1,322	0.00%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	5	87.82	1	88.60	87.70	4	1,301	0.31%
2023/03/27	0	0.00	1	88.60	88.40	-1	1,303	-0.08%
2023/03/24	0.2	88.60	0	0.00	88.20	0.2	1,314	0.02%
2023/03/22	1.2	87.72	0	0.00	87.80	1.2	1,289	0.09%
2023/03/16	0.2	86.00	0	0.00	85.80	0.2	1,240	0.02%
2023/03/14	1	85.60	0	0.00	86.00	1	1,243	0.08%
2023/03/07	2.6	88.91	0	0.00	88.70	2.6	1,203	0.21%
2023/03/06	0	0.00	6	89.10	89.40	-6	1,148	-0.52%
2023/03/03	7	88.64	0	0.00	88.30	7	1,132	0.62%
2023/02/23	0	87.00	0	0.00	86.50	0	1,099	0.00%
2023/02/22	3	86.10	0	0.00	86.80	3	1,104	0.27%
2023/02/21	0	0.00	1	86.80	87.20	-1	1,110	-0.09%
2023/02/20	1.2	86.45	0	0.00	86.20	1.2	1,121	0.10%
2023/02/17	0	0.00	4	86.30	86.50	-4	1,119	-0.36%
2023/02/15	7	85.46	2	85.35	85.20	5	1,135	0.44%
2023/02/14	2.1	85.50	0	0.00	85.20	2.1	1,134	0.19%
2023/01/31	0	0.00	1	86.40	87.10	-1	1,011	-0.10%
2023/01/17	0.2	82.80	0	0.00	82.50	0.2	979	0.02%
2023/01/10	1	84.40	2	85.10	85.40	-1	1,095	-0.09%
2023/01/09	0	0.00	2	83.20	83.30	-2	1,084	-0.18%
2023/01/05	0	81.80	0	0.00	81.80	0	1,248	0.00%
2023/01/04	1.1	81.94	1	81.50	81.50	0.1	1,260	0.01%
2023/01/03	3.1	82.47	0	0.00	82.20	3.1	1,279	0.24%
2022/12/29	0.1	81.01	0	0.00	81.40	0.1	1,298	0.01%
2022/12/28	0.1	81.71	0	0.00	81.30	0.1	1,314	0.01%
2022/12/27	0.3	82.24	0	0.00	82.30	0.3	1,319	0.02%
2022/12/21	0	0.00	1	82.00	81.80	-1	1,402	-0.07%
2022/12/20	1	85.30	0	0.00	83.00	1	1,406	0.07%
2022/12/19	1	85.10	3	85.60	85.50	-2	1,429	-0.14%
2022/12/16	3	85.30	3	85.27	86.20	0	1,418	0.00%
2022/12/14	0	0.00	0.1	85.10	85.40	-0.1	1,403	-0.01%
2022/12/08	1	83.90	0	0.00	84.40	1	1,401	0.07%
2022/12/07	3	83.20	0	0.00	83.30	3	1,403	0.21%
2022/12/02	0	0.00	6	86.23	86.00	-6	1,384	-0.43%
2022/11/30	8	83.30	2	83.30	83.50	6	1,371	0.44%
2022/11/24	0.2	81.60	0	0.00	82.50	0.2	1,380	0.01%
2022/11/17	0.2	82.80	0	0.00	83.10	0.2	1,399	0.01%
2022/11/11	0	0.00	6	81.08	81.00	-6	1,442	-0.42%
2022/11/07	0.1	78.90	0	0.00	79.50	0.1	1,501	0.01%
2022/11/02	1	77.50	5	78.00	77.50	-4	1,526	-0.26%
2022/10/19	0	0.00	2.1	75.72	75.70	-2.1	1,580	-0.13%
2022/10/17	0.1	71.70	0	0.00	74.20	0.1	1,567	0.01%
2022/10/14	5	73.68	8	73.89	73.50	-3	1,571	-0.19%
2022/10/13	19	75.72	17.1	75.41	71.70	1.9	1,546	0.12%
2022/10/12	2	71.00	0	0.00	72.40	2	1,430	0.14%
2022/10/07	0.2	72.47	0	0.00	72.00	0.2	1,517	0.01%
2022/10/06	0.1	75.00	0	0.00	74.70	0.1	1,572	0.01%
2022/10/05	0	0.00	2	75.50	75.00	-2	1,612	-0.12%
2022/10/04	0	0.00	2	73.20	73.90	-2	1,620	-0.12%
2022/10/03	0.1	71.60	0	0.00	71.50	0.1	1,630	0.01%
2022/09/30	2	70.80	0	0.00	71.90	2	1,661	0.12%
2022/09/27	0	0.00	2	76.10	76.00	-2	1,694	-0.12%
2022/09/26	4	78.50	1	75.80	76.40	3	1,731	0.17%
2022/09/22	0.1	82.90	0	0.00	82.50	0.1	1,755	0.01%
2022/09/20	0	0.00	2	85.50	85.00	-2	1,803	-0.11%
2022/09/13	0	0.00	6	85.15	85.10	-6	1,887	-0.32%
2022/09/12	0	0.00	2	84.20	84.00	-2	1,920	-0.10%
2022/09/08	0.1	83.00	0	0.00	84.00	0.1	1,951	0.01%
2022/09/07	2	81.60	0	0.00	82.00	2	1,990	0.10%
2022/09/06	6	84.60	0	0.00	82.30	6	2,014	0.30%
2022/08/29	3	85.73	0	0.00	85.80	3	2,307	0.13%
2022/08/25	3.1	86.88	1	86.90	86.80	2.1	2,303	0.09%
2022/08/24	0	0.00	1	86.70	86.10	-1	2,332	-0.04%
2022/08/23	7	87.77	0	0.00	87.10	7	2,329	0.30%
2022/08/22	0	0.00	1	89.70	89.00	-1	2,355	-0.04%
2022/08/19	0	0.00	3	90.20	89.40	-3	2,361	-0.13%
2022/08/18	4	89.08	0	0.00	89.40	4	2,343	0.17%
2022/08/17	2	90.70	0	0.00	90.80	2	2,308	0.09%
2022/08/16	0	0.00	4	90.90	90.80	-4	2,320	-0.17%
2022/08/15	0	0.00	2	90.10	89.80	-2	2,283	-0.09%
2022/08/12	2	89.90	0	0.00	90.00	2	2,281	0.09%
2022/08/10	2	87.80	0	0.00	87.80	2	2,260	0.09%
2022/08/05	6	86.80	5	86.60	86.70	1	2,279	0.04%
2022/08/04	0	0.00	0.5	84.57	86.00	-0.5	2,303	-0.02%
2022/08/03	6	87.07	1	86.00	86.10	5	2,295	0.22%
2022/08/01	0	0.00	1	88.10	87.60	-1	2,295	-0.04%
2022/07/27	18	84.00	18	82.09	84.30	0	2,261	0.00%
2022/07/19	0.1	87.00	0	0.00	86.90	0.1	2,255	0.00%
2022/07/14	0	0.00	5	90.80	90.90	-5	2,244	-0.22%
2022/07/08	0.2	89.00	0	0.00	88.40	0.2	2,158	0.01%
2022/07/07	0	84.00	0	0.00	84.00	0	2,120	0.00%
2022/07/04	0.2	85.91	0	0.00	84.60	0.2	2,090	0.01%
2022/07/01	0	88.70	1	88.80	87.60	-1	2,089	-0.05%
2022/06/30	0.1	91.30	0	0.00	90.70	0.1	2,052	0.00%
2022/06/29	0.3	94.00	0	0.00	93.20	0.3	2,033	0.01%
2022/06/20	0	0.00	1	99.40	97.00	-1	2,135	-0.05%
2022/06/16	0	0.00	1	102.00	99.10	-1	2,221	-0.05%
2022/06/15	0	0.00	3	100.67	100.50	-3	2,233	-0.13%
2022/06/14	0	0.00	4	100.00	100.50	-4	2,279	-0.18%
2022/06/13	0	0.00	1	101.00	101.00	-1	2,296	-0.04%
2022/06/10	2	103.00	0	0.00	103.00	2	2,275	0.09%
2022/06/09	0	0.00	1	102.00	102.50	-1	2,215	-0.05%
2022/06/07	0.3	99.17	0	0.00	99.10	0.3	2,123	0.01%
2022/05/31	0.3	96.87	0	0.00	96.90	0.3	2,200	0.01%
2022/05/27	0	0.00	10	93.70	93.90	-10	2,210	-0.45%
2022/05/24	0.1	93.40	0	0.00	92.10	0.1	2,373	0.00%
2022/05/23	0	0.00	1	93.60	93.10	-1	2,347	-0.04%
2022/05/20	1	93.20	0	0.00	93.10	1	2,374	0.04%
2022/05/18	0	0.00	2	93.05	93.50	-2	2,376	-0.08%
2022/05/17	0.2	90.70	0	0.00	91.60	0.2	2,378	0.01%
2022/05/16	0.1	90.40	1	89.90	89.60	-0.9	2,388	-0.04%
2022/05/13	0	0.00	1	87.90	88.10	-1	2,391	-0.04%
2022/05/10	1	89.30	0	0.00	90.30	1	2,433	0.04%
2022/05/05	0.1	93.40	0	0.00	93.60	0.1	2,535	0.00%
2022/04/27	1	88.30	1	90.90	90.90	0	2,996	0.00%
2022/04/26	0	0.00	0.1	91.70	90.90	-0.1	3,019	0.00%
2022/04/25	11	92.95	1.1	92.95	92.30	9.9	3,037	0.33%
2022/04/22	1.1	96.05	0	0.00	96.00	1.1	3,038	0.04%
2022/04/20	0	98.80	0	0.00	99.40	0	3,064	0.00%
2022/04/19	0	0.00	2	97.45	98.00	-2	3,042	-0.07%
2022/04/15	2.1	95.88	0	0.00	95.80	2.1	3,083	0.07%
2022/04/12	0	0.00	1	95.30	95.50	-1	3,329	-0.03%
2022/04/08	0.2	98.90	0	0.00	99.40	0.2	3,430	0.01%
2022/04/07	0.1	98.60	10	100.00	97.90	-9.9	3,493	-0.28%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	0.1	102.50	0	0.00	102.50	0.1	3,780	0.00%
2022/03/25	0.2	102.50	2	102.00	102.00	-1.8	4,745	-0.04%
2022/03/24	0.2	103.00	1	102.50	103.00	-0.8	4,738	-0.02%
2022/03/23	0.3	102.50	1	102.00	103.00	-0.7	4,709	-0.01%
2022/03/22	1	103.00	1	102.50	102.50	0	4,763	0.00%
2022/03/21	17.2	103.13	9	103.17	103.00	8.2	4,773	0.17%
2022/03/18	3	101.33	0	0.00	100.50	3	4,753	0.06%
2022/03/17	1.3	99.92	2	100.50	100.00	-0.7	4,754	-0.01%
2022/03/16	0	0.00	1	98.30	98.30	-1	4,718	-0.02%
2022/03/09	1	97.30	5	97.36	96.90	-4	5,044	-0.08%
2022/03/08	1	97.10	1	97.80	96.70	0	5,101	0.00%
2022/03/03	0	0.00	2	98.30	98.80	-2	5,192	-0.04%
2022/03/02	0	0.00	5	98.08	98.30	-5	5,214	-0.10%
2022/03/01	0	0.00	1	96.50	98.80	-1	5,293	-0.02%
2022/02/25	0	0.00	1	96.20	96.40	-1	5,263	-0.02%
2022/02/24	0.1	94.90	0	0.00	93.10	0.1	5,334	0.00%
2022/02/22	1	96.00	6	95.40	95.20	-5	5,581	-0.09%
2022/02/11	0	0.00	1	96.30	96.50	-1	6,763	-0.01%
2022/02/10	1	96.10	0	0.00	96.20	1	6,811	0.01%
2022/02/09	1	95.50	4	96.53	97.20	-3	6,830	-0.04%
2022/02/08	5	95.06	1	95.50	95.20	4	6,935	0.06%
2022/02/07	5	94.30	2	92.80	94.70	3	6,957	0.04%
2022/01/26	4	93.40	1	94.00	92.60	3	6,985	0.04%
2022/01/25	0	0.00	2	95.50	95.40	-2	7,096	-0.03%
2022/01/24	11	96.43	0	0.00	96.10	11	7,156	0.15%
2022/01/21	1	99.40	2	100.00	99.40	-1	7,050	-0.01%
2022/01/20	0	0.00	1	100.50	100.50	-1	7,024	-0.01%
2022/01/19	0.1	101.50	1	101.00	100.50	-0.9	6,974	-0.01%
2022/01/18	2	103.00	1	103.50	102.50	1	6,945	0.01%
2022/01/17	1	101.50	1	102.00	102.00	0	6,912	0.00%
2022/01/14	1	102.00	20	102.00	102.50	-19	6,903	-0.28%
2022/01/13	1	101.50	2	102.25	102.00	-1	6,915	-0.01%
2022/01/12	2	101.50	3	101.50	101.50	-1	6,922	-0.01%
2022/01/11	24	102.94	22.1	101.53	101.50	1.9	6,967	0.03%
2022/01/10	5	102.90	6	103.42	103.00	-1	6,949	-0.01%
2022/01/07	10	102.85	5	102.60	102.50	5	6,945	0.07%
2022/01/06	4	104.63	3	105.33	105.50	1	6,861	0.01%
2022/01/05	22	106.55	21	105.60	106.00	1	6,844	0.01%
2022/01/04	2	108.25	2	107.75	107.50	0	6,801	0.00%
2022/01/03	10	106.00	3	106.33	106.00	7	6,758	0.10%
2021/12/30	0	0.00	18	106.56	105.50	-18	6,756	-0.27%
2021/12/29	43.1	108.14	8	108.75	107.00	35.1	6,754	0.52%
2021/12/28	7.1	106.28	3	105.00	105.50	4.1	6,643	0.06%
2021/12/27	4	106.63	4	107.00	106.50	0	6,718	0.00%
2021/12/24	9.1	108.05	4	107.25	106.50	5.1	6,807	0.07%
2021/12/23	15	111.17	15.1	110.89	108.50	-0.1	6,800	0.00%
2021/12/22	6	110.83	9	110.50	111.00	-3	6,660	-0.05%
2021/12/21	7	107.07	17	106.71	107.50	-10	6,439	-0.16%
2021/12/20	0	0.00	1	102.50	102.50	-1	6,139	-0.02%
2021/12/17	4	102.75	1	103.00	102.00	3	6,155	0.05%
2021/12/16	0	0.00	2	103.50	103.50	-2	6,190	-0.03%
2021/12/15	3	101.00	6	100.67	101.00	-3	6,197	-0.05%
2021/12/14	4.1	99.24	1	99.20	99.20	3.1	6,174	0.05%
2021/12/13	5	100.70	2	100.00	100.00	3	6,151	0.05%
2021/12/10	4	100.50	2	101.50	101.00	2	6,263	0.03%
2021/12/09	2	101.00	0	0.00	100.50	2	6,366	0.03%
2021/12/08	1	101.00	2	102.00	102.00	-1	6,336	-0.02%
2021/12/07	2	100.75	2	100.75	101.00	0	6,287	0.00%
2021/12/06	8	103.38	0	0.00	102.00	8	6,209	0.13%
2021/12/03	1	104.50	2	105.75	105.50	-1	6,141	-0.02%
2021/12/02	7	105.07	0	0.00	103.50	7	6,153	0.11%
2021/12/01	1	104.50	1.6	104.97	105.50	-0.6	6,141	-0.01%
2021/11/30	2	106.25	2.1	107.02	105.50	-0.1	6,109	0.00%
2021/11/29	1.1	103.96	2	103.75	104.00	-1	6,109	-0.02%
2021/11/26	2.1	105.51	1	104.50	104.50	1.1	6,056	0.02%
2021/11/25	2.2	106.10	1	107.00	107.00	1.2	6,025	0.02%
2021/11/24	0.1	108.00	6.1	107.44	108.50	-6	5,942	-0.10%
2021/11/23	8.1	108.25	15	108.50	107.50	-6.9	5,932	-0.12%
2021/11/22	2	112.50	3.1	113.50	112.50	-1.1	5,856	-0.02%
2021/11/19	1.1	112.90	1	113.50	111.50	0.1	5,834	0.00%
2021/11/18	5.9	112.15	5.4	113.94	113.00	0.5	5,740	0.01%
2021/11/17	15.9	114.92	10.8	114.33	115.00	5.1	5,633	0.09%
2021/11/16	1.7	109.41	1	111.00	110.00	0.7	5,309	0.01%
2021/11/15	3.3	110.46	25.1	106.93	110.50	-21.9	5,192	-0.42%
2021/11/12	1.1	102.45	0.1	103.50	102.00	1	4,991	0.02%
2021/11/11	2	102.50	4	103.00	101.50	-2	5,016	-0.04%
2021/11/10	2	99.55	1	100.50	100.50	1	4,994	0.02%
2021/11/09	1	99.00	2	100.10	100.50	-1	5,037	-0.02%
2021/11/08	3	98.43	2	98.70	97.90	1	5,061	0.02%
2021/11/05	3.3	97.56	2	98.40	98.20	1.3	5,092	0.02%
2021/11/03	0	0.00	1	102.00	101.00	-1	5,050	-0.02%
2021/11/02	20	104.93	0	0.00	101.50	20	5,022	0.40%
2021/11/01	0	0.00	1	107.00	107.00	-1	4,814	-0.02%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	1	102.50	7	104.00	104.00	-6	4,928	-0.12%
2021/10/26	1	102.50	0	0.00	101.50	1	5,000	0.02%
2021/10/25	1	103.50	1	104.00	103.50	0	5,079	0.00%
2021/10/22	4	100.50	5	101.60	102.00	-1	5,257	-0.02%
2021/10/21	1	103.00	42	102.79	101.00	-41	5,430	-0.75%
2021/10/20	45	100.52	5	101.10	101.00	40	5,478	0.73%
2021/10/19	11	99.24	12	101.88	101.00	-1	5,548	-0.02%
2021/10/13	6	99.80	6	98.63	96.40	0	6,354	0.00%
2021/10/12	13	99.06	3	99.13	98.00	10	6,983	0.14%
2021/10/08	1.2	101.00	1	101.00	100.00	0.2	7,137	0.00%
2021/10/07	2	100.40	3	101.00	100.50	-1	7,265	-0.01%
2021/10/06	1	99.30	1	100.00	97.60	0	7,620	0.00%
2021/10/05	1	99.20	0	0.00	99.70	1	7,824	0.01%
2021/10/01	6	99.90	6	100.15	99.30	0	7,774	0.00%
2021/09/30	3.2	104.53	3	104.67	105.00	0.2	7,783	0.00%
2021/09/29	2.1	105.76	1	106.50	106.00	1.1	7,900	0.01%
2021/09/28	5	110.30	2	111.25	108.50	3	8,106	0.04%
2021/09/24	6	107.00	0	0.00	106.50	6	8,199	0.07%
2021/09/23	0	0.00	2	104.50	105.50	-2	8,290	-0.02%
2021/09/22	1	100.50	1	101.00	100.50	0	8,497	0.00%
2021/09/17	1	103.00	2	104.25	104.50	-1	8,609	-0.01%
2021/09/16	1	102.00	1	103.50	104.00	0	9,035	0.00%
2021/09/15	13	104.73	2	105.00	102.50	11	9,565	0.11%
2021/09/14	3	109.17	4	110.00	110.00	-1	9,945	-0.01%
2021/09/09	1	108.00	1	109.00	108.00	0	10,560	0.00%
2021/09/08	1	106.00	0	0.00	106.00	1	11,178	0.01%
2021/09/07	2	108.50	0	0.00	107.00	2	11,465	0.02%
2021/09/06	2	114.50	1	113.00	111.00	1	12,085	0.01%
2021/09/03	1	116.00	2	115.50	115.50	-1	12,114	-0.01%
2021/09/02	1	118.50	0	0.00	115.50	1	12,322	0.01%
2021/09/01	0	0.00	2	115.50	117.00	-2	12,352	-0.02%
2021/08/31	4	113.13	4	114.25	114.00	0	12,393	0.00%
2021/08/30	1.2	114.50	1	115.50	114.00	0.2	12,505	0.00%
2021/08/27	1	114.50	0.1	114.00	114.00	0.9	12,560	0.01%
2021/08/26	1	114.50	5	115.80	116.00	-4	12,646	-0.03%
2021/08/25	2	114.25	4	115.13	115.50	-2	12,808	-0.02%
2021/08/24	3.1	113.60	0	0.00	112.00	3.1	12,993	0.02%
2021/08/23	1	114.00	3	110.33	114.00	-2	13,333	-0.02%
2021/08/20	6	107.75	1	106.50	106.50	5	13,424	0.04%
2021/08/19	2	115.25	2.3	115.05	111.50	-0.3	13,562	0.00%
2021/08/18	5	116.00	5	115.00	116.00	0	13,751	0.00%
2021/08/17	13	115.00	1	118.50	112.00	12	13,868	0.09%
2021/08/16	3	116.50	126	116.83	114.50	-123	13,873	-0.89%	大賣/鉅額交易
2021/08/13	128	121.21	0	0.00	118.00	128	13,892	0.92%	大買/鉅額交易
2021/08/11	2	119.50	1	119.00	119.00	1	13,958	0.01%
2021/08/09	1	123.50	1	123.00	122.00	0	14,081	0.00%
2021/08/06	3	122.00	0	0.00	121.50	3	14,159	0.02%
2021/08/05	1	124.00	0	0.00	124.00	1	14,264	0.01%
2021/08/04	0	0.00	6	126.17	125.50	-6	14,533	-0.04%
2021/08/03	7	125.86	1	128.00	126.50	6	14,698	0.04%
2021/07/30	2	123.50	2	121.00	120.00	0	14,875	0.00%
2021/07/29	1	121.50	0	0.00	121.50	1	14,921	0.01%
2021/07/28	0	0.00	3	116.50	118.00	-3	15,080	-0.02%
2021/07/27	6.6	122.39	7	121.00	122.00	-0.4	15,144	0.00%
2021/07/26	2	127.00	3	127.33	128.00	-1	15,160	-0.01%
2021/07/23	1.2	130.67	0	0.00	128.00	1.2	15,236	0.01%
2021/07/22	1.2	128.66	6	129.83	129.00	-4.8	15,528	-0.03%
2021/07/21	4.2	127.48	15	126.53	126.50	-10.8	15,502	-0.07%
2021/07/20	20	131.70	3	134.17	129.00	17	15,427	0.11%
2021/07/19	21	138.83	48	139.98	137.00	-27	15,285	-0.18%
2021/07/16	44	139.27	18.8	140.54	138.50	25.2	15,115	0.17%
2021/07/15	0.4	129.25	3	133.00	134.00	-2.6	14,640	-0.02%
2021/07/13	10.4	132.09	4.6	132.24	128.00	5.8	14,836	0.04%
2021/07/12	4	128.13	5	127.00	129.50	-1	14,661	-0.01%
2021/07/07	1	126.50	2	128.50	125.50	-1	16,004	-0.01%
2021/07/06	3	126.00	4	126.00	126.00	-1	15,989	-0.01%
2021/07/05	5	131.10	2	130.50	131.00	3	15,922	0.02%
2021/07/02	2	122.75	3	123.50	129.00	-1	15,715	-0.01%
2021/07/01	1.5	121.67	2	126.50	122.00	-0.5	15,683	0.00%
2021/06/30	0	0.00	4	127.25	126.00	-4	15,637	-0.03%
2021/06/29	2	126.00	206	128.32	125.00	-204	15,576	-1.31%	大賣/鉅額交易
2021/06/28	156	134.41	23	132.76	131.50	133	15,423	0.86%	大買/鉅額交易
2021/06/25	29	130.84	24	136.04	132.00	5	15,338	0.03%
2021/06/24	13	130.23	22	130.16	132.00	-9	15,053	-0.06%
2021/06/23	82	126.91	15	126.40	126.50	67	14,737	0.45%
2021/06/22	2	121.00	12	119.00	119.00	-10	14,266	-0.07%
2021/06/21	4	119.63	2	120.50	119.00	2	14,163	0.01%
2021/06/18	7	123.21	1	123.50	121.00	6	13,911	0.04%
2021/06/17	35	119.96	34	121.75	119.00	1	13,634	0.01%
2021/06/16	10	115.00	0	0.00	114.00	10	13,051	0.08%
2021/06/15	2	114.50	15	112.27	116.00	-13	12,759	-0.10%
2021/06/11	2.6	107.81	6	107.00	107.00	-3.4	12,191	-0.03%
2021/06/10	5	106.90	12	108.42	109.00	-7	12,177	-0.06%
2021/06/09	6	106.08	0	0.00	104.50	6	12,088	0.05%
2021/06/08	3	107.50	2	109.25	106.00	1	12,152	0.01%
2021/06/07	4	105.13	7	104.64	107.50	-3	12,238	-0.02%
2021/06/04	3	106.00	3	106.83	105.50	0	12,201	0.00%
2021/06/03	3	107.17	2	107.00	107.50	1	12,258	0.01%
2021/06/02	22	108.68	1	108.50	105.50	21	12,254	0.17%
2021/06/01	6	111.67	80	111.61	111.00	-74	12,196	-0.61%
2021/05/31	13	105.12	13	106.69	110.50	0	12,099	0.00%
2021/05/28	101	102.97	123	102.50	103.00	-22	11,802	-0.19%	大買/大賣/
2021/05/27	34.5	101.52	25	103.72	104.00	9.5	11,748	0.08%
2021/05/26	60	104.98	27	103.39	105.00	33	11,683	0.28%
2021/05/25	8	99.06	27	98.26	99.30	-19	11,596	-0.16%
2021/05/24	10	92.50	5	94.40	94.10	5	11,609	0.04%
2021/05/21	16	92.49	0	0.00	92.30	16	11,720	0.14%
2021/05/19	11	92.00	11	95.51	92.20	0	12,207	0.00%
2021/05/18	0	0.00	1	94.80	94.90	-1	12,418	-0.01%
2021/05/17	5	85.10	1	89.40	88.30	4	12,800	0.03%
2021/05/14	26	94.13	25	95.64	93.30	1	13,072	0.01%
2021/05/13	60	92.03	5	92.90	92.40	55	13,025	0.42%
2021/05/12	4	90.48	12	93.40	91.40	-8	12,988	-0.06%
2021/05/11	2	103.25	1	99.60	99.20	1	12,839	0.01%
2021/05/07	4	109.75	4	110.75	110.00	0	12,624	0.00%
2021/05/06	2	109.00	2	108.50	108.00	0	12,630	0.00%
2021/05/05	16	111.81	0	0.00	108.00	16	13,355	0.12%
2021/05/04	3	112.00	4	111.00	111.00	-1	13,658	-0.01%
2021/04/29	1	123.50	3	126.17	127.50	-2	13,328	-0.02%
2021/04/28	7	124.07	2	124.77	127.50	5	13,283	0.04%
2021/04/27	0	0.00	9	116.89	117.50	-9	13,151	-0.07%
2021/04/23	1	109.50	1	112.00	114.00	0	13,240	0.00%
2021/04/22	1	112.00	0	0.00	108.50	1	13,317	0.01%
2021/04/21	5	115.30	1	116.00	113.00	4	13,471	0.03%
2021/04/20	1	113.02	0	114.00	113.50	1	14,059	0.01%
2021/04/19	0	0.00	5	109.00	109.00	-5	13,917	-0.04%
2021/04/16	106	108.91	121	108.00	109.00	-15	13,986	-0.11%	大買/大賣/
2021/04/15	2	106.75	9	106.83	108.00	-7	13,968	-0.05%
2021/04/14	8	103.53	22	105.57	103.50	-14	13,741	-0.10%
2021/04/13	18	108.36	26.2	109.36	110.50	-8.2	13,046	-0.06%
2021/04/12	11	100.45	3	101.17	100.50	8	12,409	0.06%
2021/04/09	0	0.00	73	102.77	102.00	-73	12,361	-0.59%
2021/04/08	7	102.71	9	103.39	103.50	-2	12,299	-0.02%
2021/04/07	15	103.37	3	105.50	103.50	12	12,286	0.10%
2021/04/06	30	102.67	35	103.79	104.00	-5	12,160	-0.04%
2021/04/01	20	102.63	17	102.00	102.00	3	12,121	0.02%
2021/03/31	40	103.30	22	104.16	102.50	18	12,079	0.15%
2021/03/30	1	102.00	11	103.86	104.00	-10	11,983	-0.08%
2021/03/29	8	101.69	5	102.10	101.00	3	11,903	0.03%
2021/03/26	13	100.08	16	99.74	100.00	-3	11,787	-0.03%
2021/03/25	31	94.35	21	95.39	95.30	10	11,555	0.09%
2021/03/24	2	97.60	210	95.00	95.00	-208	11,552	-1.80%	大賣/鉅額交易
2021/03/23	15	98.03	0	0.00	98.00	15	11,515	0.13%
2021/03/22	18	98.32	0	0.00	98.20	18	11,591	0.16%
2021/03/19	5	97.40	6	98.68	99.00	-1	11,695	-0.01%
2021/03/18	40	98.21	0	0.00	98.80	40	11,733	0.34%
2021/03/17	4	98.63	0	0.00	97.50	4	11,791	0.03%
2021/03/16	1	98.60	14	98.81	98.30	-13	11,767	-0.11%
2021/03/15	19	97.64	2	97.30	96.90	17	11,766	0.14%
2021/03/12	5.2	100.21	3	99.07	99.00	2.2	11,760	0.02%
2021/03/11	2	99.80	25	98.09	99.80	-23	11,676	-0.20%
2021/03/10	31	95.62	2	95.05	95.10	29	11,584	0.25%
2021/03/09	9	91.68	7	92.37	92.80	2	11,714	0.02%
2021/03/08	1	95.00	6	97.37	94.80	-5	11,729	-0.04%
2021/03/05	6	96.10	26	96.58	96.00	-20	11,706	-0.17%
2021/03/04	29	94.89	0	0.00	94.80	29	11,645	0.25%
2021/03/03	60	98.40	2	96.55	98.40	58	11,588	0.50%
2021/03/02	158	97.60	3	99.73	96.00	155	11,550	1.34%	大買/鉅額交易
2021/02/26	1	97.60	210	97.50	98.50	-209	11,613	-1.80%	大賣/鉅額交易
2021/02/25	226	100.04	0	0.00	99.40	226	11,529	1.96%	大買/鉅額交易
2021/02/24	17	101.29	336	101.00	99.90	-319	11,423	-2.79%	大賣/鉅額交易
2021/02/23	0	0.00	1	103.00	104.00	-1	11,214	-0.01%
2021/02/22	47	104.73	22	109.55	105.00	25	11,064	0.23%
2021/02/19	206	108.41	316	106.30	109.00	-110	10,826	-1.02%	大買/大賣/鉅額交易
2021/02/18	214	101.40	56	100.55	99.90	158	10,482	1.51%	大買/鉅額交易
2021/02/17	138	95.83	80	98.81	99.00	58	10,223	0.57%	大買/
2021/02/05	10	91.60	26	92.00	92.50	-16	9,910	-0.16%
2021/02/03	50	87.20	0	0.00	87.80	50	9,657	0.52%
2021/02/02	1	87.00	6	86.70	86.90	-5	9,768	-0.05%
2021/02/01	2	83.30	0	0.00	83.70	2	9,827	0.02%
2021/01/29	3	84.00	7	83.87	83.50	-4	9,762	-0.04%
2021/01/28	7	84.16	0	0.00	85.00	7	9,704	0.07%
2021/01/27	14	90.01	15	90.78	86.60	-1	9,607	-0.01%
2021/01/26	9	88.73	10.1	87.35	88.90	-1.1	8,815	-0.01%
2021/01/25	3	83.77	0	0.00	83.00	3	8,410	0.04%
2021/01/22	2	84.60	0	0.00	85.40	2	8,974	0.02%
2021/01/21	140	84.77	8	84.40	84.70	132	9,076	1.45%	大買/鉅額交易
2021/01/20	13	86.83	0	0.00	83.50	13	8,986	0.14%
2021/01/19	0	0.00	10	85.00	86.10	-10	8,808	-0.11%
2021/01/18	10	85.35	0	0.00	85.00	10	8,757	0.11%
2021/01/15	6	85.07	0	0.00	85.60	6	8,604	0.07%
2021/01/14	2	85.10	17	85.19	84.50	-15	8,485	-0.18%
2021/01/13	8	84.54	12.1	87.32	85.00	-4.1	8,287	-0.05%
2021/01/11	2	81.60	7	81.44	81.20	-5	7,571	-0.07%
2021/01/08	15	79.17	4	79.20	79.30	11	7,442	0.15%
2021/01/07	2	77.20	1	77.00	76.60	1	7,268	0.01%
2021/01/06	1	77.10	1	77.70	77.10	0	7,283	0.00%
2021/01/04	0	0.00	1	75.70	75.90	-1	7,224	-0.01%
2020/12/31	0	0.00	1	75.30	74.90	-1	7,241	-0.01%
2020/12/30	1	73.80	0	0.00	74.30	1	7,275	0.01%
2020/12/29	2	74.50	1	75.20	74.30	1	7,390	0.01%
2020/12/28	0	0.00	2.8	73.90	74.40	-2.8	7,436	-0.04%
2020/12/25	0	0.00	4	73.75	73.80	-4	7,473	-0.05%
2020/12/24	0	0.00	1	74.50	74.10	-1	7,507	-0.01%
2020/12/22	0	0.00	1	74.00	72.90	-1	7,618	-0.01%
2020/12/21	2.2	72.45	2	73.20	73.20	0.2	7,670	0.00%
2020/12/18	2	73.95	1	74.60	73.90	1	7,722	0.01%
2020/12/17	0	0.00	2	73.90	74.80	-2	7,753	-0.03%
2020/12/16	1	75.11	3	75.03	75.50	-2	7,721	-0.03%
2020/12/15	3	72.93	0	0.00	72.20	3	7,670	0.04%
2020/12/14	1	74.50	0	0.00	74.00	1	7,662	0.01%
2020/12/11	2	76.00	0	0.00	75.90	2	7,701	0.03%
2020/12/10	1.4	77.13	0	0.00	76.90	1.4	7,848	0.02%
2020/12/09	1	77.80	0	0.00	78.10	1	8,191	0.01%
2020/12/08	1	78.30	0	0.00	77.90	1	8,321	0.01%
2020/12/03	4.1	80.20	1	82.50	79.40	3.1	8,852	0.04%
2020/12/02	1	81.10	3	81.67	81.40	-2	8,743	-0.02%
2020/12/01	0	0.00	1	81.70	81.20	-1	8,685	-0.01%
2020/11/27	0	0.00	2	80.95	80.50	-2	8,900	-0.02%
2020/11/25	4.1	78.90	0	0.00	78.80	4.1	8,844	0.05%
2020/11/23	1	77.40	0	0.00	77.90	1	8,686	0.01%
2020/11/17	1.3	79.40	0	0.00	78.40	1.3	8,856	0.01%
2020/11/16	1	79.20	0	0.00	80.00	1	8,982	0.01%
2020/11/12	0.2	78.60	1	79.30	77.90	-0.8	8,812	-0.01%
2020/11/11	3	79.30	1	79.10	79.30	2	8,769	0.02%
2020/11/10	2.1	80.98	7	82.09	81.50	-4.9	8,721	-0.06%
2020/11/09	1	80.90	82	80.68	81.20	-81	8,581	-0.94%
2020/11/06	7	76.60	134	76.71	76.40	-127	8,480	-1.50%	大賣/鉅額交易
2020/11/05	5	76.20	15	75.30	76.20	-10	8,621	-0.12%
2020/11/04	0	0.00	3	74.83	74.50	-3	8,669	-0.03%
2020/11/03	3	74.50	11	74.80	74.40	-8	8,715	-0.09%
2020/11/02	19	74.75	6	75.22	74.40	13	8,952	0.15%
2020/10/30	30.1	82.25	129.1	81.57	77.00	-99	9,210	-1.07%	大賣/
2020/10/29	317	80.14	2	81.00	82.20	315	8,724	3.61%	大買/鉅額交易
2020/10/28	2	79.40	2	80.05	79.70	0	8,906	0.00%
2020/10/27	2.1	79.34	1	80.20	79.20	1.1	9,084	0.01%
2020/10/23	0.2	78.50	0	0.00	78.50	0.2	9,187	0.00%
2020/10/22	1	79.20	2	79.25	78.20	-1	9,255	-0.01%
2020/10/21	0	0.00	4	79.83	79.30	-4	9,303	-0.04%
2020/10/20	7.1	78.21	7	78.50	79.00	0.1	9,350	0.00%
2020/10/19	0	0.00	2	77.05	77.40	-2	9,395	-0.02%
2020/10/16	2	76.60	2	76.15	74.60	0	9,616	0.00%
2020/10/14	1	75.00	0	0.00	74.00	1	9,700	0.01%
2020/10/13	1	73.90	5.2	74.41	74.60	-4.2	9,771	-0.04%
2020/10/12	1	73.30	0.3	74.10	73.70	0.7	9,904	0.01%
2020/10/08	2.3	73.01	0	0.00	73.30	2.3	10,358	0.02%
2020/10/07	0	0.00	1	72.50	72.50	-1	10,564	-0.01%
2020/10/06	1	71.60	0	0.00	71.60	1	10,551	0.01%
2020/10/05	2	70.30	2	70.30	70.30	0	10,596	0.00%
2020/09/30	4	70.70	4	71.65	72.20	0	10,813	0.00%
2020/09/28	11	73.99	1	73.90	73.60	10	11,013	0.09%
2020/09/25	1	74.50	0	0.00	73.50	1	11,383	0.01%
2020/09/24	3.1	76.68	2	76.70	77.00	1.1	11,378	0.01%
2020/09/23	0.1	77.20	0	0.00	77.10	0.1	11,523	0.00%
2020/09/18	0	0.00	10	80.80	81.00	-10	12,102	-0.08%
2020/09/17	10	81.33	0	0.00	81.20	10	12,176	0.08%
2020/09/16	2	82.50	19	83.17	82.50	-17	12,142	-0.14%
2020/09/15	19	82.84	0	0.00	81.80	19	12,032	0.16%
2020/09/14	23	82.87	11	82.76	82.30	12	11,863	0.10%
2020/09/11	0	0.00	17	82.55	82.60	-17	11,536	-0.15%
2020/09/10	18	81.32	42	81.21	80.60	-24	11,447	-0.21%
2020/09/09	2	78.80	2	79.80	80.00	0	11,298	0.00%
2020/09/08	0	0.00	1	81.00	80.40	-1	11,185	-0.01%
2020/09/04	2	77.60	2	79.65	80.00	0	10,888	0.00%
2020/09/03	20	80.44	78	79.38	78.80	-58	10,853	-0.53%
2020/09/02	27	82.43	22	80.46	81.00	5	10,827	0.05%
2020/09/01	0	0.00	1	78.50	79.30	-1	10,659	-0.01%
2020/08/31	0	0.00	3	76.50	77.30	-3	10,699	-0.03%
2020/08/28	5	76.26	2	76.90	75.70	3	10,724	0.03%
2020/08/27	4	77.63	0	0.00	77.50	4	10,847	0.04%
2020/08/26	153	79.21	51	79.17	77.80	102	11,057	0.92%	大買/鉅額交易
2020/08/25	1	79.20	0	0.00	78.60	1	11,147	0.01%
2020/08/24	0	0.00	1	76.80	77.40	-1	11,216	-0.01%
2020/08/21	2	76.00	1	76.40	76.30	1	11,306	0.01%
2020/08/18	1	81.20	1	82.00	81.80	0	11,833	0.00%
2020/08/14	2	80.45	4	82.50	82.50	-2	11,961	-0.02%
2020/08/13	2	82.50	1	83.10	81.40	1	11,960	0.01%
2020/08/12	4	82.30	2	82.30	82.40	2	11,965	0.02%
2020/08/11	0	0.00	0	83.70	83.70	0	11,990	0.00%
2020/08/07	1	82.80	3	83.10	83.30	-2	12,036	-0.02%
2020/08/06	10	86.85	18	86.80	84.80	-8	12,091	-0.07%
2020/08/05	10	85.04	1	81.80	84.60	9	11,944	0.08%
2020/08/04	3	78.67	2.1	79.11	78.30	0.9	11,782	0.01%
2020/08/03	2	76.53	14	76.70	79.10	-12	11,873	-0.10%
2020/07/31	8	75.30	5	73.52	75.00	3	11,984	0.03%
2020/07/30	2.1	71.36	4	72.05	71.60	-1.9	12,137	-0.02%
2020/07/29	1	73.70	1	74.10	74.50	0	12,215	0.00%
2020/07/28	3	75.50	35	75.31	73.50	-32	12,280	-0.26%
2020/07/27	11.1	75.37	19	75.72	75.00	-7.9	12,325	-0.06%
2020/07/24	69.3	76.05	38	75.48	75.10	31.3	12,340	0.25%
2020/07/23	11.2	75.89	12	75.85	76.20	-0.8	12,447	-0.01%
2020/07/22	6	75.40	8	74.78	75.20	-2	12,515	-0.02%
2020/07/21	2	71.50	5	72.50	72.60	-3	12,633	-0.02%
2020/07/20	1.1	68.25	4	70.23	70.80	-2.9	12,703	-0.02%
2020/07/17	6	67.95	6.2	68.62	68.00	-0.2	12,915	0.00%
2020/07/16	16	70.78	17	70.32	69.50	-1	13,172	-0.01%
2020/07/15	24	72.33	15	71.31	71.00	9	13,437	0.07%
2020/07/14	0.1	69.20	2	69.75	69.20	-1.9	13,526	-0.01%
2020/07/13	1.2	67.97	6	68.53	67.80	-4.8	13,692	-0.04%
2020/07/10	4	67.20	1	67.90	67.60	3	13,861	0.02%
2020/07/09	5	70.24	5	71.04	70.30	0	14,017	0.00%
2020/07/08	5.2	67.42	10	67.25	68.40	-4.8	13,902	-0.03%
2020/07/07	2.2	65.47	3	65.47	65.20	-0.8	13,792	-0.01%
2020/07/06	12.2	67.38	11	68.38	67.10	1.2	13,694	0.01%
2020/07/03	8.2	65.39	10	65.70	65.00	-1.8	13,380	-0.01%
2020/07/02	5.1	65.53	5	65.98	66.10	0.1	13,427	0.00%
2020/07/01	20	65.03	15	65.13	64.40	5	13,283	0.04%
2020/06/30	11	62.32	7	61.93	63.60	4	12,952	0.03%
2020/06/29	5	60.24	8	60.84	60.50	-3	12,820	-0.02%
2020/06/24	5.1	60.08	2	59.90	60.30	3.1	12,768	0.02%
2020/06/23	1	59.00	14	60.19	60.30	-13	12,731	-0.10%
2020/06/19	4	59.78	0	0.00	59.20	4	12,767	0.03%
2020/06/18	1.2	60.24	4	60.98	60.30	-2.9	12,779	-0.02%
2020/06/17	0	0.00	2	60.85	60.00	-2	12,742	-0.02%
2020/06/16	3	59.90	5.1	59.29	59.60	-2.1	12,743	-0.02%
2020/06/15	4	57.80	0	0.00	57.00	4	12,766	0.03%
2020/06/12	0	0.00	4	56.10	57.80	-4	12,908	-0.03%
2020/06/11	5	59.30	3	58.53	57.80	2	13,006	0.02%
2020/06/10	1	59.90	4	59.65	59.90	-3	13,216	-0.02%
2020/06/09	2	60.15	2	60.95	59.70	0	13,447	0.00%
2020/06/08	10	59.74	0	0.00	59.60	10	13,808	0.07%
2020/06/05	5	61.14	5	61.68	60.90	0	14,205	0.00%
2020/06/04	1.1	60.79	1	61.50	60.70	0.1	14,240	0.00%
2020/06/03	4	60.80	51	60.95	60.60	-47	14,281	-0.33%
2020/06/02	2	60.20	10	60.60	60.20	-8	14,234	-0.06%
2020/06/01	61	60.21	8.1	60.35	61.50	52.9	14,121	0.37%
2020/05/29	0	0.00	6	59.05	58.70	-6	14,067	-0.04%
2020/05/28	1	59.20	25	59.10	58.50	-24	14,288	-0.17%
2020/05/27	6	59.52	1	59.90	59.80	5	14,419	0.03%
2020/05/26	52	59.54	32	59.07	58.50	20	14,268	0.14%
2020/05/25	6	57.95	26	58.55	58.80	-20	14,013	-0.14%
2020/05/22	7	55.29	5	55.40	55.00	2	13,773	0.01%
2020/05/21	22	55.84	1	56.20	56.00	21	13,804	0.15%
2020/05/20	1	54.50	0	0.00	54.50	1	13,746	0.01%
2020/05/19	2	55.25	0	0.00	55.30	2	13,766	0.01%
2020/05/18	0	0.00	10	56.00	55.60	-10	13,818	-0.07%
2020/05/15	15	56.67	2	56.60	57.00	13	13,803	0.09%
2020/05/14	2	58.90	0	0.00	55.90	2	13,718	0.01%
2020/05/12	0	0.00	5	59.34	59.70	-5	13,396	-0.04%
2020/05/11	4	58.78	1	58.40	58.70	3	13,232	0.02%
2020/05/08	3	57.10	0	0.00	56.80	3	12,971	0.02%
2020/05/07	9	57.24	6	57.57	58.30	3	12,729	0.02%
2020/05/06	6	59.78	9	58.69	58.20	-3	12,280	-0.02%
2020/05/05	0	0.00	4	61.00	61.00	-4	11,905	-0.03%
2020/05/04	3	62.10	3	62.20	62.10	0	11,699	0.00%
2020/04/30	5	64.98	5	65.78	64.70	0	11,530	0.00%
2020/04/29	2	64.55	1	64.90	65.20	1	11,381	0.01%
2020/04/28	17	65.16	8	64.63	64.60	9	11,278	0.08%
2020/04/27	3	64.33	1	65.00	63.30	2	11,074	0.02%
2020/04/24	36	63.93	34	64.34	63.10	2	10,867	0.02%
2020/04/23	2	62.15	3	63.07	63.20	-1	10,455	-0.01%
2020/04/22	8	62.96	8.2	63.02	62.80	-0.2	10,301	0.00%
2020/04/21	2	63.60	1	62.20	62.70	1	9,967	0.01%
2020/04/20	1	63.80	4.1	65.25	67.50	-3.1	9,620	-0.03%
2020/04/17	4	64.65	43	64.10	62.60	-39	9,177	-0.42%
2020/04/16	3	57.33	33	56.29	60.50	-30	8,585	-0.35%
2020/04/15	12	53.92	32	54.99	55.00	-20	8,142	-0.25%
2020/04/14	82	52.07	73	52.66	53.60	9	7,906	0.11%
2020/04/13	1	50.00	62	49.38	49.75	-61	7,571	-0.81%
2020/04/10	30	48.15	20	48.15	48.00	10	7,409	0.13%
2020/04/09	0	0.00	15	47.80	47.35	-15	7,446	-0.20%
2020/04/08	2	48.03	10	48.13	47.75	-8	7,427	-0.11%
2020/04/07	155.2	47.38	41	47.92	48.00	114.2	7,403	1.54%	大買/鉅額交易
2020/04/01	0	0.00	1	44.05	44.00	-1	7,271	-0.01%
2020/03/30	0	0.00	1	42.75	42.50	-1	7,223	-0.01%
2020/03/27	3	42.02	20.4	42.84	41.65	-17.4	7,201	-0.24%
2020/03/26	5	42.70	1	42.50	42.75	4	7,160	0.06%
2020/03/25	16	42.15	0	0.00	42.25	16	7,277	0.22%
2020/03/23	0	0.00	1	38.85	38.65	-1	7,214	-0.01%
2020/03/20	0	0.00	1	39.30	38.65	-1	7,303	-0.01%
2020/03/19	2	36.95	0	0.00	36.15	2	7,286	0.03%
2020/03/18	1	40.10	0	0.00	40.10	1	7,214	0.01%
2020/03/16	0	0.00	57	45.17	44.00	-57	7,283	-0.78%
2020/03/13	56	43.54	2	44.80	43.00	54	7,539	0.72%
2020/03/12	5	47.81	5	52.70	47.35	0	7,367	0.00%
2020/03/11	16	51.78	17	52.11	52.60	-1	7,030	-0.01%
2020/03/09	3	48.18	0	0.00	47.55	3	6,638	0.05%
2020/03/06	0.1	49.80	3	49.83	49.85	-2.9	6,833	-0.04%
2020/03/05	1	49.10	27	49.65	49.60	-26	7,229	-0.36%
2020/03/04	0	0.00	6	48.70	48.50	-6	7,213	-0.08%
2020/03/03	35	48.84	2	47.90	47.90	33	7,165	0.46%
2020/03/02	13	48.39	32	49.40	50.50	-19	6,855	-0.28%
2020/02/27	1	47.20	4	47.93	47.45	-3	6,627	-0.05%
2020/02/26	3	47.02	0	0.00	46.80	3	6,515	0.05%
2020/02/25	20	48.45	1	47.95	48.45	19	6,464	0.29%
2020/02/24	0	0.00	2	48.30	48.30	-2	6,418	-0.03%
2020/02/21	1	47.40	0	0.00	47.50	1	6,327	0.02%
2020/02/20	0	0.00	2	47.88	48.00	-2	6,224	-0.03%
2020/02/19	3	47.28	3	47.87	47.15	0	6,098	0.00%
2020/02/18	1	46.25	17	46.43	47.00	-16	5,964	-0.27%
2020/02/17	0	0.00	8	44.34	45.50	-8	5,836	-0.14%
2020/02/14	15	44.00	1	43.85	44.00	14	5,766	0.24%
2020/02/13	1	43.40	6	43.74	43.10	-5	5,723	-0.09%
2020/02/11	5	42.55	0	0.00	42.75	5	5,724	0.09%
2020/02/10	1	41.90	0	0.00	42.25	1	5,738	0.02%
2020/02/07	2	43.70	0	0.00	42.90	2	5,749	0.03%
2020/02/06	1	44.40	0	0.00	44.40	1	5,733	0.02%
2020/02/05	0	0.00	1	43.85	43.95	-1	5,740	-0.02%
2020/02/03	1	42.50	0	0.00	43.80	1	5,756	0.02%
2020/01/31	0	0.00	1	43.65	43.65	-1	5,725	-0.02%
2020/01/20	1	46.55	3	46.48	46.55	-2	5,648	-0.04%
2020/01/17	3	45.83	1	46.00	46.00	2	5,626	0.04%
2020/01/16	2	45.70	3	45.92	46.65	-1	5,574	-0.02%
2020/01/15	2	46.70	0	0.00	46.55	2	5,494	0.04%
2020/01/14	1	47.10	1	47.45	47.15	0	5,475	0.00%
2020/01/13	1	46.75	0	0.00	47.10	1	5,408	0.02%
2020/01/10	2	47.30	1	47.35	47.35	1	5,402	0.02%
2020/01/09	1	46.85	1	47.40	46.90	0	5,394	0.00%
2020/01/03	5	47.09	0	0.00	47.30	5	5,427	0.09%
2020/01/02	0	0.00	2	48.10	48.25	-2	5,338	-0.04%
2019/12/31	1	47.75	1	47.30	47.30	0	5,272	0.00%
2019/12/30	1.1	48.35	1	48.25	48.35	0.1	5,204	0.00%
2019/12/27	1	47.75	1	47.75	48.20	0	5,152	0.00%
2019/12/26	2	47.48	1	48.50	47.15	1	5,074	0.02%
2019/12/24	0	0.00	2	47.23	47.25	-2	4,880	-0.04%
2019/12/20	3	46.73	15	49.03	46.50	-12	4,800	-0.25%
2019/12/19	0	0.00	1	47.75	47.90	-1	4,662	-0.02%
2019/12/18	1	47.20	0	0.00	47.30	1	4,607	0.02%
2019/12/17	3	47.85	7	48.14	48.00	-4	4,553	-0.09%
2019/12/16	1	47.50	4.3	48.00	47.55	-3.3	4,401	-0.07%
2019/12/13	4	47.13	0	0.00	46.90	4	4,309	0.09%
2019/12/12	22	48.34	15	48.54	47.80	7	4,222	0.17%
2019/12/11	14	47.39	11	48.08	47.90	3	4,013	0.07%
2019/12/10	9	47.42	26	45.76	47.80	-17	3,795	-0.45%
2019/12/09	11.2	44.88	8	44.72	44.05	3.2	3,261	0.10%
2019/12/06	9	44.07	0	0.00	43.95	9	3,164	0.28%
2019/12/05	2	43.95	6	44.51	44.80	-4	3,070	-0.13%
2019/12/04	19	43.87	23	44.23	44.20	-4	2,978	-0.13%
2019/12/03	20	44.09	9	44.82	44.05	11	2,899	0.38%
2019/12/02	23	42.67	69	42.33	44.30	-46	2,609	-1.76%
2019/11/29	50	40.72	4	40.84	40.95	46	2,316	1.99%
2019/11/28	1	39.90	2	40.25	40.10	-1	2,249	-0.04%
2019/11/27	0	0.00	2	39.28	39.55	-2	2,165	-0.09%
2019/11/26	0	0.00	3	39.02	38.90	-3	2,150	-0.14%
2019/11/25	1	38.10	0	0.00	37.95	1	2,133	0.05%
2019/11/19	1	38.45	2	38.83	38.35	-1	2,730	-0.04%
2019/11/15	1	38.25	0	0.00	38.35	1	2,753	0.04%
2019/11/13	0	0.00	1	38.80	38.70	-1	2,823	-0.04%
2019/11/12	2	38.35	0	0.00	38.45	2	2,902	0.07%
2019/11/11	1	38.35	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	3	39.23	39.40	-3	2,966	-0.10%
2019/11/07	0	0.00	7	38.99	38.90	-7	2,967	-0.24%
2019/11/06	0	0.00	1	38.90	38.55	-1	2,981	-0.03%
2019/11/05	0	0.00	2	38.25	38.45	-2	2,999	-0.07%
2019/11/01	1	37.05	2	37.63	37.85	-1	2,988	-0.03%
2019/10/31	7	37.70	0	0.00	37.40	7	3,003	0.23%
2019/10/30	0	0.00	2	38.40	38.40	-2	2,962	-0.07%
2019/10/29	3	38.40	1	38.20	38.25	2	2,973	0.07%
2019/10/28	1	38.35	0	0.00	38.30	1	2,990	0.03%
2019/10/23	1	38.90	1	39.40	39.00	0	3,103	0.00%
2019/10/18	2	38.80	0	0.00	38.90	2	3,121	0.06%
2019/10/17	1	39.30	1	38.95	38.95	0	3,090	0.00%
2019/10/16	4	39.83	6	39.86	39.35	-2	3,069	-0.07%
2019/10/15	3	38.80	1	39.30	38.40	2	2,957	0.07%
2019/10/14	2	38.95	0	0.00	39.20	2	2,940	0.07%
2019/10/09	0	0.00	2	38.40	38.50	-2	2,924	-0.07%
2019/10/07	2	39.15	0	0.00	39.15	2	2,922	0.07%
2019/10/01	1	38.65	1	39.05	39.15	0	2,886	0.00%
2019/09/27	1	39.00	0	0.00	38.95	1	2,873	0.03%
2019/09/25	1	40.15	0	0.00	39.90	1	2,859	0.03%
2019/09/24	1	40.80	1	41.25	40.55	0	2,847	0.00%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	2	40.23	4	40.54	40.60	-2	2,802	-0.07%
2019/09/18	0	0.00	1	40.04	40.05	-1	2,755	-0.04%
2019/09/11	3	40.43	0	0.00	40.20	3	2,671	0.11%
2019/09/10	1	40.55	1	40.85	40.55	0	2,655	0.00%
2019/09/09	0	0.00	2	40.60	40.50	-2	2,628	-0.08%
2019/09/06	5	40.37	0	0.00	40.00	5	2,591	0.19%
2019/09/04	2	40.93	2	41.48	40.90	0	2,472	0.00%
2019/09/03	6	41.58	9	41.43	40.90	-3	2,420	-0.12%
2019/09/02	1	40.00	8	40.64	41.25	-7	2,180	-0.32%
2019/08/30	0	0.00	2	40.10	39.85	-2	2,114	-0.09%
2019/08/29	2	39.58	2	40.05	39.95	0	2,089	0.00%
2019/08/28	0	0.00	2	40.10	39.70	-2	2,049	-0.10%
2019/08/27	1	39.85	5	40.48	39.45	-4	2,008	-0.20%
2019/08/26	2	39.23	8	39.71	39.10	-6	1,855	-0.32%
2019/08/23	20	39.23	3	41.33	38.60	17	1,693	1.00%
2019/08/22	9	39.58	42	39.19	40.45	-33	1,428	-2.31%
2019/08/21	2	38.70	15	38.94	39.00	-13	1,323	-0.98%
2019/08/19	1	37.70	3	38.65	38.70	-2	1,263	-0.16%
2019/08/16	4	38.36	3	38.83	38.10	1	1,244	0.08%
2019/08/15	3	38.40	5	37.50	37.85	-2	1,196	-0.17%
2019/08/14	5	39.55	0	0.00	39.55	5	1,126	0.44%
2019/08/12	2	39.75	1	39.90	39.70	1	1,050	0.10%
2019/08/08	50	39.39	1	39.05	39.35	49	1,008	4.86%
2019/08/07	0	0.00	1	38.45	38.65	-1	971	-0.10%
2019/08/06	1	38.00	0	0.00	37.90	1	933	0.11%
2019/07/26	0	0.00	1	39.10	38.00	-1	959	-0.10%
2019/07/25	0	0.00	20	38.34	38.40	-20	868	-2.30%
2019/07/24	19	37.35	0	0.00	37.50	19	848	2.24%
2019/06/19	0	0.00	3	34.00	33.95	-3	1,113	-0.27%
2019/06/18	0	0.00	2	33.70	33.60	-2	1,113	-0.18%
2019/05/27	1	33.15	1	33.20	33.20	0	1,077	0.00%
2019/05/24	1	33.15	10	33.00	33.00	-9	1,074	-0.84%
2019/05/17	0	35.50	0	0.00	34.70	0	1,021	0.00%
2019/05/15	2	35.75	2	36.00	36.15	0	1,000	0.00%
2019/05/10	18	36.78	8	36.45	36.45	10	970	1.03%
2019/05/07	9	37.81	13	37.98	38.20	-4	910	-0.44%
2019/05/06	5	36.05	0	0.00	36.55	5	824	0.61%
2019/05/03	0	0.00	1	37.15	36.75	-1	793	-0.13%
2019/04/26	1	36.35	5	36.95	36.35	-4	695	-0.58%
2019/04/25	7	36.57	0	0.00	36.60	7	658	1.06%
2019/04/24	0	0.00	9	36.41	36.95	-9	614	-1.46%
2019/04/23	3	34.37	0	0.00	34.70	3	503	0.60%
2019/04/19	0	0.00	8	35.16	35.20	-8	478	-1.67%
2019/04/15	2	34.85	0	0.00	34.60	2	406	0.49%
2019/04/10	0	33.85	0	0.00	33.85	0	344	0.00%
2019/04/08	0	33.05	0	0.00	33.00	0	313	0.00%
2019/04/03	0	0.00	2	32.90	32.90	-2	300	-0.67%
2019/04/02	2	32.08	0	0.00	32.30	2	287	0.70%
2019/04/01	0	32.20	0	0.00	32.20	0	274	0.00%
2019/03/29	0	33.00	0	0.00	32.25	0	259	0.00%
2019/03/15	2	33.80	0	0.00	33.80	2	201	0.99%
2019/03/14	1	33.90	0	0.00	33.85	1	201	0.50%
2019/03/12	2	33.90	0	0.00	34.00	2	210	0.95%
2019/02/26	0	34.35	0	0.00	34.20	0	230	0.00%
2019/02/21	0	34.10	0	0.00	34.05	0	223	0.00%
2019/02/18	0	33.80	0	0.00	33.75	0	231	0.00%
2019/02/14	0	0.00	2	33.95	33.95	-2	231	-0.86%
2019/02/13	0	0.00	0	33.45	33.55	0	231	0.00%
2019/01/18	0	0.00	0	34.90	33.30	0	239	0.00%
2019/01/15	6	31.78	0	0.00	31.75	6	230	2.60%
2019/01/10	0	32.35	0	0.00	32.35	0	241	0.00%
2019/01/07	1	31.95	0	0.00	31.95	1	256	0.39%
2019/01/03	0	32.30	0	0.00	32.30	0	277	0.00%
2018/12/25	0	31.95	0	0.00	31.95	0	286	0.00%
2018/12/14	7	33.27	21	33.13	33.10	-14	295	-4.73%
2018/12/13	0	0.00	3	33.15	33.30	-3	295	-1.02%
2018/12/10	35	31.93	92	31.90	32.25	-57	291	-19.53%
2018/12/03	5	34.60	0	0.00	34.60	5	290	1.72%
2018/11/29	0	0.00	2	34.00	33.95	-2	277	-0.72%
2018/11/28	0	0.00	3	33.30	33.60	-3	274	-1.09%
2018/11/22	0	0.00	1	33.55	33.35	-1	281	-0.36%
2018/11/21	0	0.00	6	33.05	33.25	-6	285	-2.10%
2018/11/20	2	33.00	0	0.00	33.00	2	284	0.70%
2018/11/15	0	0.00	5	31.90	32.40	-5	273	-1.82%
2018/11/09	1	31.15	0	0.00	31.50	1	277	0.36%
2018/11/08	3	31.60	0	0.00	31.65	3	290	1.03%
2018/11/02	3	31.90	0	0.00	31.90	3	328	0.91%
2018/10/29	3	30.12	0	0.00	30.10	3	333	0.90%
2018/10/26	40	30.37	0	0.00	31.00	40	333	12.00%
2018/10/25	3	31.17	0	0.00	31.10	3	329	0.91%
2018/10/19	2	31.25	0	0.00	32.90	2	336	0.59%
2018/10/18	20	31.75	8	31.74	31.75	12	330	3.63%
2018/10/17	4	32.00	0	0.00	32.00	4	328	1.22%
2018/10/15	10	32.40	0	0.00	32.25	10	322	3.10%
2018/10/11	0	0.00	1	32.85	32.50	-1	317	-0.31%
2018/09/21	0	0.00	7	34.20	34.30	-7	315	-2.22%
2018/09/13	4	33.99	0	0.00	34.35	4	387	1.03%
2018/09/10	4	34.45	1	34.95	34.00	3	392	0.77%
2018/09/07	4	34.68	0	0.00	34.90	4	400	1.00%
2018/09/03	0	35.75	0	0.00	36.00	0	440	0.00%
2018/08/28	1	35.60	0	0.00	35.70	1	440	0.23%
2018/08/15	24	34.91	62	34.75	34.80	-38	473	-8.02%
2018/08/14	0	0.00	2	37.45	37.50	-2	460	-0.43%
2018/08/13	0	0.00	1	37.70	37.50	-1	444	-0.23%
2018/08/08	1	38.00	0	0.00	37.95	1	424	0.24%
2018/08/06	0	0.00	1	38.25	38.20	-1	422	-0.24%
2018/08/01	1	38.10	0	0.00	38.00	1	427	0.23%
2018/07/31	0	0.00	1	38.50	38.50	-1	430	-0.23%
2018/07/30	0	0.00	7	37.59	37.60	-7	425	-1.64%
2018/07/27	13	37.49	1	37.55	37.50	12	425	2.82%
2018/07/25	1	37.20	2	37.50	37.30	-1	429	-0.23%
2018/07/23	1	37.15	0	0.00	37.10	1	436	0.23%
2018/07/20	4	37.25	2	37.45	37.50	2	441	0.45%
2018/07/06	4	35.98	0	0.00	36.05	4	505	0.79%
2018/07/05	1	36.80	0	0.00	36.60	1	504	0.20%
2018/07/02	1	38.50	0	0.00	37.80	1	500	0.20%
2018/06/29	7	39.05	2	39.00	38.15	5	496	1.01%
2018/06/28	0	0.00	4	37.83	38.55	-4	444	-0.90%
2018/06/19	2	37.23	1	37.60	37.30	1	428	0.23%
2018/06/14	7	38.04	3	37.95	37.90	4	417	0.96%
2018/05/30	4	37.91	0	0.00	38.40	4	418	0.96%
2018/05/29	0	0.00	5	38.95	38.40	-5	417	-1.20%
2018/05/28	0	0.00	5	37.95	37.95	-5	410	-1.22%
2018/05/15	0	36.95	0	0.00	36.90	0	460	0.00%
2018/05/10	4	36.63	0	0.00	36.75	4	506	0.79%
2018/05/08	0	0.00	1	37.10	37.20	-1	517	-0.19%
2018/05/07	4	36.68	0	0.00	36.90	4	521	0.77%
2018/05/03	1	36.20	0	0.00	36.25	1	541	0.18%
2018/05/02	2	35.85	0	0.00	36.30	2	563	0.35%
2018/04/24	5	36.10	0	0.00	36.20	5	846	0.59%
2018/04/20	5	37.40	0	0.00	37.35	5	897	0.56%
2018/04/18	2	37.58	0	0.00	37.70	2	887	0.23%
2018/04/16	0	0.00	1	38.30	38.05	-1	872	-0.11%
2018/04/02	0	39.20	0	0.00	39.15	0	881	0.00%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/16	2	38.95	0	0.00	38.95	2	905	0.22%
2018/03/13	1	39.25	0	0.00	39.30	1	899	0.11%
2018/03/09	9	38.20	4	38.64	38.75	5	901	0.55%
2018/01/30	8	40.73	0	0.00	40.65	8	905	0.88%
2018/01/29	7	41.40	2	41.18	40.95	5	896	0.56%
2018/01/26	5	41.38	20	41.50	41.30	-15	886	-1.69%
2018/01/24	1	42.15	0	0.00	42.25	1	875	0.11%
2018/01/23	1	42.20	6	42.33	42.00	-5	869	-0.57%
2018/01/22	2	42.08	2	42.25	42.20	0	863	0.00%
2018/01/19	1	42.50	6	43.51	42.55	-5	839	-0.60%
2018/01/18	17	43.98	29	43.51	43.00	-12	802	-1.50%
2018/01/17	0	0.00	1	40.80	41.75	-1	596	-0.17%
2018/01/09	0	0.00	1	39.90	40.00	-1	579	-0.17%
2018/01/08	0	0.00	6	40.10	39.90	-6	586	-1.02%
2018/01/04	0	0.00	14	40.21	40.30	-14	602	-2.32%
2018/01/03	0	0.00	5	39.55	39.75	-5	601	-0.83%
2018/01/02	1	39.50	0	0.00	39.70	1	615	0.16%