晶技 (3042)-凱基-復興券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股▲3.88%
1034人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/07	0	0.00	0	102.00	101.50	0	2,441	0.00%
2023/12/06	0	0.00	0	103.50	104.00	0	2,475	0.00%
2023/12/05	5	103.00	0	0.00	103.00	5	2,521	0.20%
2023/12/04	0	103.00	15	103.00	103.00	-15	2,619	-0.57%
2023/11/30	0	0.00	2	102.50	103.00	-2	2,981	-0.07%
2023/11/29	1	102.50	1	102.50	102.50	0	2,978	0.00%
2023/11/27	5	100.50	2	101.50	100.50	3	3,028	0.10%
2023/11/24	5	100.50	0	0.00	100.50	5	3,037	0.16%
2023/11/20	0	0.00	3.1	100.00	100.50	-3.1	3,146	-0.10%
2023/11/17	5	99.80	1	99.80	99.70	4	3,177	0.13%
2023/11/15	10	100.00	0	0.00	99.70	10	3,374	0.30%
2023/11/14	1	99.80	5.1	100.03	99.70	-4.1	3,463	-0.12%
2023/11/08	1.5	97.90	2	98.00	97.70	-0.5	3,580	-0.01%
2023/10/31	0.1	96.00	5	95.20	95.90	-5	3,685	-0.13%
2023/10/26	0	0.00	0.1	96.80	96.70	-0.1	3,718	0.00%
2023/10/25	1	99.50	0	0.00	98.90	1	3,722	0.03%
2023/10/24	0	99.20	2.3	98.51	99.40	-2.3	3,739	-0.06%
2023/10/20	3	97.07	5	96.74	97.70	-2	3,783	-0.05%
2023/10/19	0	0.00	1	97.50	97.90	-1	3,801	-0.03%
2023/10/18	2	97.40	0	0.00	98.30	2	3,825	0.05%
2023/10/17	0	0.00	1	99.90	100.00	-1	3,781	-0.03%
2023/10/16	2	96.84	0	0.00	98.50	2	3,763	0.05%
2023/10/13	0	0.00	5.3	99.55	100.00	-5.3	3,733	-0.14%
2023/10/12	1	97.20	0	0.00	98.50	1	3,693	0.03%
2023/10/06	1	96.60	0	0.00	96.60	1	3,689	0.03%
2023/10/05	3	96.73	0	0.00	96.40	3	3,722	0.08%
2023/10/04	2	96.80	0	0.00	97.00	2	3,699	0.05%
2023/10/03	0	0.00	2	98.45	98.00	-2	3,698	-0.05%
2023/10/02	1	97.90	1	98.10	98.00	0	3,711	0.00%
2023/09/28	7	95.99	6	96.02	96.80	1	3,669	0.03%
2023/09/27	0	0.00	0	97.20	97.10	0	3,625	0.00%
2023/09/26	1.2	99.00	1	98.30	98.30	0.2	3,668	0.01%
2023/09/25	2	100.00	0	0.00	99.70	2	3,714	0.05%
2023/09/21	1	98.50	0	0.00	99.10	1	3,700	0.03%
2023/09/20	0.2	102.00	4	99.50	99.10	-3.8	3,684	-0.10%
2023/09/19	20	103.53	5	105.00	103.50	15	3,634	0.41%
2023/09/18	5	103.20	4	103.75	103.00	1	3,582	0.03%
2023/09/15	0	0.00	4	101.00	102.50	-4	3,520	-0.11%
2023/09/14	0	0.00	1	100.50	101.50	-1	3,503	-0.03%
2023/09/13	6	99.28	1	101.00	99.20	5	3,463	0.14%
2023/09/12	3	100.13	13.2	100.36	101.00	-10.2	3,415	-0.30%
2023/09/11	0	0.00	2	100.50	101.00	-2	3,342	-0.06%
2023/09/07	21	102.45	1	102.00	103.00	20	3,226	0.62%
2023/09/06	1	102.50	7	102.34	103.00	-6	3,130	-0.19%
2023/09/05	0.1	96.30	6	97.13	97.90	-6	2,825	-0.21%
2023/09/04	0	0.00	1	95.30	95.60	-1	2,749	-0.04%
2023/09/01	5	94.34	3	94.93	94.40	2	2,733	0.07%
2023/08/31	2.1	94.62	0	0.00	94.70	2.1	2,686	0.08%
2023/08/30	0	0.00	1	94.30	94.50	-1	2,684	-0.04%
2023/08/29	1	93.10	0	0.00	93.90	1	2,672	0.04%
2023/08/28	1	92.00	0	0.00	92.50	1	2,654	0.04%
2023/08/25	1	92.80	0	0.00	92.90	1	2,660	0.04%
2023/08/24	0	0.00	2	94.75	95.00	-2	2,629	-0.08%
2023/08/23	2	93.05	0	0.00	93.10	2	2,570	0.08%
2023/08/22	1.1	93.54	3	95.03	93.50	-2	2,549	-0.08%
2023/08/21	7	92.49	0	0.00	92.00	7	2,435	0.29%
2023/08/18	5	95.98	0	0.00	94.40	5	2,340	0.21%
2023/08/17	1	95.60	9	94.03	95.70	-8	2,208	-0.36%
2023/08/15	0	0.00	1	91.00	90.20	-1	1,973	-0.05%
2023/08/14	0.3	89.30	0	0.00	89.80	0.3	1,964	0.02%
2023/08/10	0	0.00	2	89.70	90.30	-2	1,956	-0.10%
2023/08/09	3	90.30	0	0.00	90.80	3	1,940	0.15%
2023/08/08	2	92.20	3	93.07	93.00	-1	1,902	-0.05%
2023/08/07	4	91.78	3	92.77	91.70	1	1,865	0.05%
2023/08/04	1	89.60	0	0.00	91.00	1	1,833	0.05%
2023/08/01	0	0.00	15	89.80	90.00	-15	1,820	-0.82%
2023/07/31	1	88.70	0	0.00	88.40	1	1,800	0.06%
2023/07/28	2	89.20	1	90.20	90.10	1	1,781	0.06%
2023/07/27	0.3	89.41	0	0.00	89.00	0.3	1,756	0.02%
2023/07/21	0	0.00	2	90.30	90.60	-2	1,649	-0.12%
2023/07/19	2	88.70	0	0.00	88.50	2	1,637	0.12%
2023/07/17	0	0.00	1	91.70	91.50	-1	1,617	-0.06%
2023/07/14	3	90.83	0	0.00	91.00	3	1,615	0.19%
2023/07/13	1	92.40	3.5	93.14	92.00	-2.5	1,602	-0.15%
2023/07/12	5	91.10	78	91.58	92.00	-73	1,561	-4.68%
2023/07/11	0	0.00	10	88.10	88.40	-10	1,516	-0.66%
2023/07/10	2	87.75	1	86.90	87.30	1	1,519	0.07%
2023/07/07	7.3	88.24	2	88.60	88.60	5.3	1,505	0.35%
2023/07/06	0	0.00	1	90.20	90.10	-1	1,481	-0.07%
2023/07/05	3	89.23	82	89.82	90.10	-79	1,456	-5.43%
2023/07/04	11	88.40	2	89.60	88.90	9	1,438	0.63%
2023/07/03	2	94.90	8	95.88	96.20	-6	1,336	-0.45%
2023/06/28	1	93.30	1	94.50	93.10	0	1,248	0.00%
2023/06/27	6	96.22	1	95.60	94.50	5	1,226	0.41%
2023/06/26	1	98.20	15	97.70	97.70	-14	1,195	-1.17%
2023/06/21	3	95.07	4	95.95	96.30	-1	1,137	-0.09%
2023/06/20	1	95.00	3	95.33	95.60	-2	1,107	-0.18%
2023/06/16	2	94.30	1	94.30	94.30	1	1,105	0.09%
2023/06/15	0	0.00	0.3	92.60	92.20	-0.3	1,087	-0.03%
2023/06/14	0	0.00	2	93.00	92.70	-2	1,087	-0.18%
2023/06/13	0	0.00	5	93.40	93.10	-5	1,091	-0.46%
2023/06/09	5	92.12	1	92.80	92.50	4	1,088	0.37%
2023/06/08	1	93.30	4	93.85	93.30	-3	1,087	-0.28%
2023/06/07	2	93.40	6	93.00	93.30	-4	1,081	-0.37%
2023/06/06	3.3	92.08	0	0.00	92.40	3.3	1,081	0.31%
2023/06/05	1	92.10	4.3	92.56	92.60	-3.3	1,095	-0.30%
2023/06/02	1	91.10	1	91.90	90.90	0	1,123	0.00%
2023/06/01	1	90.00	1	90.80	90.70	0	1,116	0.00%
2023/05/31	0.3	89.80	0	0.00	90.30	0.3	1,120	0.03%
2023/05/30	0	0.00	4	89.40	89.40	-4	1,108	-0.36%
2023/05/29	0	0.00	86	89.23	89.40	-86	1,107	-7.77%
2023/05/26	1	89.10	6	88.72	88.60	-5	1,098	-0.46%
2023/05/24	2	87.60	1	87.70	87.80	1	1,073	0.09%
2023/05/17	2	86.60	0	0.00	86.40	2	1,099	0.18%
2023/05/15	1	85.20	0	0.00	85.20	1	1,128	0.09%
2023/05/11	0	0.00	0.1	84.90	84.70	-0.1	1,154	-0.01%
2023/05/10	3	85.13	1	85.10	85.10	2	1,165	0.17%
2023/05/05	20	86.10	19	86.10	86.00	1	1,200	0.08%
2023/05/03	1	86.00	0	0.00	86.00	1	1,285	0.08%
2023/04/27	1	85.10	0	0.00	84.90	1	1,328	0.08%
2023/04/25	1	85.00	0	0.00	83.90	1	1,329	0.08%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/12	0	0.00	3	89.17	88.60	-3	1,323	-0.23%
2023/04/06	1	88.20	3	88.17	88.10	-2	1,313	-0.15%
2023/03/29	0	0.00	1	88.50	88.60	-1	1,289	-0.08%
2023/03/28	1	87.60	0	0.00	87.70	1	1,301	0.08%
2023/03/27	2	88.50	0	0.00	88.40	2	1,303	0.15%
2023/03/24	1	88.60	0	0.00	88.20	1	1,314	0.08%
2023/03/22	3	88.27	2	87.85	87.80	1	1,289	0.08%
2023/03/21	0	0.00	4	88.20	88.50	-4	1,265	-0.32%
2023/03/17	94	86.82	1	86.90	86.90	93	1,244	7.48%
2023/03/16	0	0.00	3	85.30	85.80	-3	1,240	-0.24%
2023/03/15	2	86.30	0	0.00	86.10	2	1,239	0.16%
2023/03/14	0	0.00	3	86.00	86.00	-3	1,243	-0.24%
2023/03/13	5	85.80	1	85.70	86.20	4	1,243	0.32%
2023/03/10	2	87.50	0	0.00	86.60	2	1,240	0.16%
2023/03/09	1	87.70	1	87.90	87.90	0	1,247	0.00%
2023/03/08	2	87.50	5	87.82	88.10	-3	1,241	-0.24%
2023/03/07	5	89.56	1	90.40	88.70	4	1,203	0.33%
2023/03/03	0	0.00	1	88.70	88.30	-1	1,132	-0.09%
2023/03/02	1	88.10	0	0.00	88.30	1	1,126	0.09%
2023/03/01	25	87.00	0	0.00	87.10	25	1,113	2.24%
2023/02/24	2	86.20	1	86.60	86.20	1	1,105	0.09%
2023/02/23	2	86.60	0	0.00	86.50	2	1,099	0.18%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/20	5	86.36	3	86.27	86.20	2	1,121	0.18%
2023/02/17	10	86.34	1	86.20	86.50	9	1,119	0.80%
2023/02/16	2	86.55	1	86.40	86.60	1	1,128	0.09%
2023/02/15	0	0.00	2	85.20	85.20	-2	1,135	-0.18%
2023/02/14	43	85.83	0	0.00	85.20	43	1,134	3.79%
2023/02/10	5	86.54	1	86.50	86.50	4	1,130	0.35%
2023/02/08	2	88.80	0	0.00	89.10	2	1,125	0.18%
2023/02/07	1	87.90	0	0.00	88.60	1	1,122	0.09%
2023/02/06	3	89.00	2	89.45	89.20	1	1,125	0.09%
2023/02/03	70	89.65	0	0.00	90.00	70	1,107	6.32%
2023/02/02	92	89.32	3	90.07	90.50	89	1,083	8.21%
2023/02/01	0	0.00	4	88.35	88.70	-4	1,040	-0.38%
2023/01/13	1	84.00	2	83.95	83.30	-1	1,012	-0.10%
2023/01/10	1	83.30	2	85.20	85.40	-1	1,095	-0.09%
2023/01/04	0	0.00	1	81.50	81.50	-1	1,260	-0.08%
2023/01/03	1	81.80	0	0.00	82.20	1	1,279	0.08%
2022/12/30	2	81.60	103	81.25	82.70	-101	1,306	-7.73%	大賣/鉅額交易
2022/12/29	2	80.60	2	81.20	81.40	0	1,298	0.00%
2022/12/28	2	81.75	1	82.00	81.30	1	1,314	0.08%
2022/12/27	1	81.70	1	82.30	82.30	0	1,319	0.00%
2022/12/23	1	81.20	2	82.40	83.00	-1	1,353	-0.07%
2022/12/20	2	84.95	11	83.25	83.00	-9	1,406	-0.64%
2022/12/13	0	0.00	3	84.80	84.20	-3	1,398	-0.21%
2022/12/07	0	0.00	3	83.30	83.30	-3	1,403	-0.21%
2022/12/06	4	83.70	38	84.72	83.00	-34	1,401	-2.43%
2022/12/05	9	86.09	4	85.80	85.80	5	1,387	0.36%
2022/12/02	37	86.29	0	0.00	86.00	37	1,384	2.67%
2022/12/01	2	84.80	3	85.43	85.40	-1	1,375	-0.07%
2022/11/30	5	83.50	0	0.00	83.50	5	1,371	0.36%
2022/11/29	9	81.99	2	82.15	82.10	7	1,367	0.51%
2022/11/28	1	80.80	1	81.40	82.20	0	1,369	0.00%
2022/11/22	2	81.10	2	81.15	81.20	0	1,388	0.00%
2022/11/18	1	82.60	1	82.00	82.00	0	1,398	0.00%
2022/11/17	2	82.90	2	83.10	83.10	0	1,399	0.00%
2022/11/16	1	81.40	1	82.50	82.90	0	1,406	0.00%
2022/11/15	1	81.80	1	82.20	82.10	0	1,400	0.00%
2022/11/11	1	81.60	3	81.23	81.00	-2	1,442	-0.14%
2022/11/10	2	80.00	2	80.40	80.40	0	1,448	0.00%
2022/11/09	2	80.30	0	0.00	80.10	2	1,480	0.14%
2022/11/07	1	79.10	1	79.50	79.50	0	1,501	0.00%
2022/11/04	0	0.00	1	78.60	78.80	-1	1,514	-0.07%
2022/11/03	1	78.10	1	78.10	78.40	0	1,521	0.00%
2022/11/02	0	0.00	1	77.00	77.50	-1	1,526	-0.07%
2022/10/28	1	74.50	0	0.00	75.50	1	1,524	0.07%
2022/10/24	0	0.00	1	76.40	75.60	-1	1,567	-0.06%
2022/10/20	1	76.20	5	75.88	76.20	-4	1,608	-0.25%
2022/10/19	1.1	75.69	0	0.00	75.70	1.1	1,580	0.07%
2022/10/17	1	72.40	10	73.66	74.20	-9	1,567	-0.57%
2022/10/14	5	73.70	1	74.10	73.50	4	1,571	0.25%
2022/10/13	2	72.80	2	77.10	71.70	0	1,546	0.00%
2022/10/12	0	0.00	6	70.80	72.40	-6	1,430	-0.42%
2022/10/11	0	0.00	1	70.00	71.00	-1	1,459	-0.07%
2022/10/07	2	72.15	14	72.19	72.00	-12	1,517	-0.79%
2022/10/05	3	75.60	0	0.00	75.00	3	1,612	0.19%
2022/10/04	0	0.00	1	73.50	73.90	-1	1,620	-0.06%
2022/09/30	0	0.00	4	71.90	71.90	-4	1,661	-0.24%
2022/09/29	3	73.27	0	0.00	72.30	3	1,693	0.18%
2022/09/27	2	75.90	0	0.00	76.00	2	1,694	0.12%
2022/09/26	3	76.03	2	75.70	76.40	1	1,731	0.06%
2022/09/23	1	82.80	1	81.40	81.30	0	1,734	0.00%
2022/09/22	1	82.40	0	0.00	82.50	1	1,755	0.06%
2022/09/21	4	84.20	0	0.00	83.90	4	1,770	0.23%
2022/09/20	10	85.10	0	0.00	85.00	10	1,803	0.55%
2022/09/19	0	0.00	2	85.00	84.80	-2	1,822	-0.11%
2022/09/15	3	84.93	0	0.00	85.10	3	1,842	0.16%
2022/09/14	1	84.40	0	0.00	84.40	1	1,863	0.05%
2022/09/13	0	0.00	1	84.80	85.10	-1	1,887	-0.05%
2022/09/12	1	84.10	1	84.40	84.00	0	1,920	0.00%
2022/09/08	1	82.10	1	82.90	84.00	0	1,951	0.00%
2022/09/07	1	81.90	1	82.30	82.00	0	1,990	0.00%
2022/09/06	2	82.20	0	0.00	82.30	2	2,014	0.10%
2022/09/05	1	84.90	0	0.00	84.20	1	2,030	0.05%
2022/09/01	0	0.00	100	85.57	85.70	-100	2,138	-4.68%
2022/08/31	0	0.00	3	86.30	86.90	-3	2,226	-0.13%
2022/08/29	1	85.80	0	0.00	85.80	1	2,307	0.04%
2022/08/23	0	0.00	4	87.50	87.10	-4	2,329	-0.17%
2022/08/22	0	0.00	59	89.22	89.00	-59	2,355	-2.50%
2022/08/18	3	88.77	1	89.40	89.40	2	2,343	0.09%
2022/08/17	3	90.60	2	90.40	90.80	1	2,308	0.04%
2022/08/16	5	91.46	0	0.00	90.80	5	2,320	0.22%
2022/08/15	3	89.60	3	90.10	89.80	0	2,283	0.00%
2022/08/12	0	0.00	27	89.60	90.00	-27	2,281	-1.18%
2022/08/09	2	88.00	150	87.41	88.00	-148	2,261	-6.54%	大賣/鉅額交易
2022/08/08	16	86.62	0	0.00	86.90	16	2,267	0.71%
2022/08/04	0	0.00	52	84.82	86.00	-52	2,303	-2.26%
2022/08/02	5	86.80	0	0.00	86.70	5	2,304	0.22%
2022/07/29	8	87.05	1	86.50	87.40	7	2,288	0.31%
2022/07/27	1	84.00	0	0.00	84.30	1	2,261	0.04%
2022/07/21	1	85.90	0	0.00	87.00	1	2,206	0.05%
2022/07/20	2	87.60	0	0.00	86.80	2	2,227	0.09%
2022/07/18	1	86.60	2	87.40	87.50	-1	2,276	-0.04%
2022/07/15	2.1	86.01	3	84.80	86.00	-1	2,269	-0.04%
2022/07/14	1	91.20	0	0.00	90.90	1	2,244	0.04%
2022/07/11	1	89.70	2	89.35	89.60	-1	2,172	-0.05%
2022/07/08	4	85.20	2	88.00	88.40	2	2,158	0.09%
2022/07/07	3	83.13	3	82.70	84.00	0	2,120	0.00%
2022/07/06	1	84.80	50	83.78	83.70	-49	2,083	-2.35%
2022/07/05	2	85.90	0	0.00	86.30	2	2,101	0.10%
2022/07/04	3	84.87	2	85.00	84.60	1	2,090	0.05%
2022/07/01	0	0.00	0	88.80	87.60	0	2,089	0.00%
2022/06/30	0	0.00	1	92.20	90.70	-1	2,052	-0.05%
2022/06/29	5	93.00	0	0.00	93.20	5	2,033	0.25%
2022/06/28	1	96.00	0	0.00	95.20	1	2,026	0.05%
2022/06/27	2	97.95	0	0.00	98.30	2	2,017	0.10%
2022/06/24	1	97.10	0	0.00	97.10	1	2,028	0.05%
2022/06/23	0	0.00	6	96.95	96.80	-6	2,061	-0.29%
2022/06/22	0	0.00	4	99.08	97.30	-4	2,081	-0.19%
2022/06/21	0	0.00	2	98.00	99.10	-2	2,132	-0.09%
2022/06/20	1	98.03	4	100.00	97.00	-3	2,135	-0.14%
2022/06/15	0	0.00	3	101.50	100.50	-3	2,233	-0.13%
2022/06/14	0	0.00	5	100.80	100.50	-5	2,279	-0.22%
2022/06/13	0	0.00	7	101.00	101.00	-7	2,296	-0.30%
2022/06/10	254	102.50	2	103.00	103.00	252	2,275	11.08%	大買/鉅額交易
2022/06/09	0	0.00	1	102.00	102.50	-1	2,215	-0.05%
2022/06/02	1	97.70	2	98.35	98.00	-1	2,170	-0.05%
2022/06/01	0	0.00	1	98.00	98.10	-1	2,209	-0.05%
2022/05/31	9	96.87	0	0.00	96.90	9	2,200	0.41%
2022/05/30	0	0.00	1	94.80	96.80	-1	2,220	-0.05%
2022/05/26	1	93.00	0	0.00	92.40	1	2,284	0.04%
2022/05/25	0	0.00	1	93.10	93.00	-1	2,335	-0.04%
2022/05/19	1	92.00	2	92.40	92.70	-1	2,376	-0.04%
2022/05/10	1	90.30	0	0.00	90.30	1	2,433	0.04%
2022/05/05	1	93.40	1	93.30	93.60	0	2,535	0.00%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/28	1	90.00	0	0.00	90.10	1	2,924	0.03%
2022/04/27	2	89.60	0	0.00	90.90	2	2,996	0.07%
2022/04/26	3	90.97	0	0.00	90.90	3	3,019	0.10%
2022/04/25	2	93.05	0	0.00	92.30	2	3,037	0.07%
2022/04/22	1	96.60	0	0.00	96.00	1	3,038	0.03%
2022/04/13	0	0.00	3	96.90	97.40	-3	3,256	-0.09%
2022/04/12	0	0.00	0.2	95.60	95.50	-0.2	3,329	-0.01%
2022/04/11	0	0.00	1	97.10	96.70	-1	3,403	-0.03%
2022/04/08	1	98.70	0	0.00	99.40	1	3,430	0.03%
2022/04/07	1	98.10	1	98.60	97.90	0	3,493	0.00%
2022/04/06	1	101.00	4	101.50	101.50	-3	3,693	-0.08%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	4	102.50	0	0.00	103.00	4	3,848	0.10%
2022/03/29	3	102.50	0	0.00	101.50	3	4,044	0.07%
2022/03/25	1	103.00	1	102.00	102.00	0	4,745	0.00%
2022/03/24	0	0.00	1	103.00	103.00	-1	4,738	-0.02%
2022/03/23	4	102.25	7	102.71	103.00	-3	4,709	-0.06%
2022/03/22	5	102.30	0	0.00	102.50	5	4,763	0.10%
2022/03/21	2	103.00	3	103.33	103.00	-1	4,773	-0.02%
2022/03/17	3	100.27	3	100.00	100.00	0	4,754	0.00%
2022/03/16	1.2	97.66	0	0.00	98.30	1.2	4,718	0.03%
2022/03/09	0	0.00	1	97.50	96.90	-1	5,044	-0.02%
2022/03/08	1	96.00	4	96.40	96.70	-3	5,101	-0.06%
2022/03/03	2	98.40	0.1	98.20	98.80	1.9	5,192	0.04%
2022/03/02	0.1	98.30	0	0.00	98.30	0.1	5,214	0.00%
2022/03/01	1	96.80	11	98.94	98.80	-10	5,293	-0.19%
2022/02/25	10	96.12	1	96.20	96.40	9	5,263	0.17%
2022/02/24	1	95.00	1	94.40	93.10	0	5,334	0.00%
2022/02/23	1	95.30	0	0.00	95.40	1	5,393	0.02%
2022/02/22	2	95.15	0	0.00	95.20	2	5,581	0.04%
2022/02/21	1	96.60	0	0.00	96.60	1	5,764	0.02%
2022/02/18	0.1	96.30	0	0.00	96.50	0.1	6,150	0.00%
2022/02/15	4	95.25	0	0.00	94.60	4	6,651	0.06%
2022/02/14	3	94.23	0	0.00	94.20	3	6,750	0.04%
2022/02/11	1	97.00	0	0.00	96.50	1	6,763	0.01%
2022/02/10	1	96.50	2	97.05	96.20	-1	6,811	-0.01%
2022/02/09	1	96.10	6	96.27	97.20	-5	6,830	-0.07%
2022/02/08	4	94.90	0	0.00	95.20	4	6,935	0.06%
2022/02/07	4	93.68	1	94.30	94.70	3	6,957	0.04%
2022/01/26	13	93.08	9	93.28	92.60	4	6,985	0.06%
2022/01/25	1	95.50	0	0.00	95.40	1	7,096	0.01%
2022/01/24	16	96.92	2	97.90	96.10	14	7,156	0.20%
2022/01/21	4.1	99.65	2	99.40	99.40	2.1	7,050	0.03%
2022/01/20	4	99.85	0	0.00	100.50	4	7,024	0.06%
2022/01/19	1	101.00	0	0.00	100.50	1	6,974	0.01%
2022/01/18	1	103.50	1	102.50	102.50	0	6,945	0.00%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	1	102.00	1	101.00	102.50	0	6,903	0.00%
2022/01/12	0	0.00	3	102.00	101.50	-3	6,922	-0.04%
2022/01/11	1	101.50	1	102.50	101.50	0	6,967	0.00%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	8	102.38	2	104.75	102.50	6	6,945	0.09%
2022/01/06	1	104.50	0	0.00	105.50	1	6,861	0.01%
2022/01/05	13	106.73	0	0.00	106.00	13	6,844	0.19%
2022/01/04	11	106.73	20	108.13	107.50	-9	6,801	-0.13%
2022/01/03	3	106.33	3	106.50	106.00	0	6,758	0.00%
2021/12/30	7	105.64	0	0.00	105.50	7	6,756	0.10%
2021/12/29	34	107.74	18	109.53	107.00	16	6,754	0.24%
2021/12/28	1	105.00	1	107.50	105.50	0	6,643	0.00%
2021/12/27	0	0.00	5	107.50	106.50	-5	6,718	-0.07%
2021/12/24	3.1	107.00	1	108.00	106.50	2.1	6,807	0.03%
2021/12/23	15.2	110.07	13	111.62	108.50	2.2	6,800	0.03%
2021/12/22	301	110.95	22	110.34	111.00	279	6,660	4.19%	大買/鉅額交易
2021/12/21	37	107.22	3	107.00	107.50	34	6,439	0.53%
2021/12/20	3	102.17	1	103.00	102.50	2	6,139	0.03%
2021/12/17	62	102.57	0	0.00	102.00	62	6,155	1.01%
2021/12/16	1	103.50	3	102.50	103.50	-2	6,190	-0.03%
2021/12/14	6	99.50	5	99.34	99.20	1	6,174	0.02%
2021/12/13	1	101.00	3	100.50	100.00	-2	6,151	-0.03%
2021/12/10	0	0.00	1	101.50	101.00	-1	6,263	-0.02%
2021/12/09	2	100.75	0	0.00	100.50	2	6,366	0.03%
2021/12/08	10	101.30	12	101.08	102.00	-2	6,336	-0.03%
2021/12/07	4	100.75	5	100.50	101.00	-1	6,287	-0.02%
2021/12/06	5	102.40	52	102.83	102.00	-47	6,209	-0.76%
2021/12/03	8	104.63	1	105.50	105.50	7	6,141	0.11%
2021/12/02	3	104.17	0	0.00	103.50	3	6,153	0.05%
2021/12/01	11	104.14	0	0.00	105.50	11	6,141	0.18%
2021/11/30	12	106.17	1	106.50	105.50	11	6,109	0.18%
2021/11/29	4	103.63	2	105.00	104.00	2	6,109	0.03%
2021/11/26	0	0.00	1	105.50	104.50	-1	6,056	-0.02%
2021/11/25	4	106.75	1	105.50	107.00	3	6,025	0.05%
2021/11/24	2	108.50	20	108.23	108.50	-18	5,942	-0.30%
2021/11/23	5	107.80	30	107.83	107.50	-25	5,932	-0.42%
2021/11/19	1	111.00	1	111.50	111.50	0	5,834	0.00%
2021/11/18	5	113.20	18	112.36	113.00	-13	5,740	-0.23%
2021/11/17	26	113.60	12	111.25	115.00	14	5,633	0.25%
2021/11/16	16	109.69	7	109.07	110.00	9	5,309	0.17%
2021/11/15	8	108.13	7	108.86	110.50	1	5,192	0.02%
2021/11/12	0	0.00	1	103.00	102.00	-1	4,991	-0.02%
2021/11/11	2	103.25	2	103.25	101.50	0	5,016	0.00%
2021/11/09	0	0.00	2	99.80	100.50	-2	5,037	-0.04%
2021/11/08	2	98.40	2	97.85	97.90	0	5,061	0.00%
2021/11/05	4	97.98	24	97.63	98.20	-20	5,092	-0.39%
2021/11/04	2	101.00	1	100.00	100.00	1	5,018	0.02%
2021/11/03	5	101.30	452	101.25	101.00	-447	5,050	-8.85%	大賣/鉅額交易
2021/11/02	8	106.56	2	101.50	101.50	6	5,022	0.12%
2021/11/01	20	106.25	3	105.33	107.00	17	4,814	0.35%
2021/10/29	0	0.00	1	102.00	102.50	-1	4,762	-0.02%
2021/10/28	1	103.50	0	0.00	103.00	1	4,883	0.02%
2021/10/27	1	103.50	1	103.50	104.00	0	4,928	0.00%
2021/10/26	7	103.07	0	0.00	101.50	7	5,000	0.14%
2021/10/25	0	0.00	10	102.50	103.50	-10	5,079	-0.20%
2021/10/22	1	102.00	1	101.00	102.00	0	5,257	0.00%
2021/10/21	51	103.66	0	0.00	101.00	51	5,430	0.94%
2021/10/20	0	0.00	1	101.50	101.00	-1	5,478	-0.02%
2021/10/15	1	98.30	0	0.00	97.70	1	5,820	0.02%
2021/10/14	1	96.00	0	0.00	96.00	1	6,050	0.02%
2021/10/13	1	97.50	12	96.80	96.40	-11	6,354	-0.17%
2021/10/12	7	98.70	8	99.56	98.00	-1	6,983	-0.01%
2021/10/08	14	100.50	12	101.00	100.00	2	7,137	0.03%
2021/10/07	3	100.50	1	101.00	100.50	2	7,265	0.03%
2021/10/06	6	98.73	1	98.50	97.60	5	7,620	0.07%
2021/10/05	12	98.37	11	97.77	99.70	1	7,824	0.01%
2021/10/04	1	97.00	1	98.00	95.70	0	7,768	0.00%
2021/10/01	14	101.09	0	0.00	99.30	14	7,774	0.18%
2021/09/30	2	104.50	0.1	106.00	105.00	1.9	7,783	0.02%
2021/09/29	1	106.00	1	106.00	106.00	0	7,900	0.00%
2021/09/28	1	111.50	2	110.25	108.50	-1	8,106	-0.01%
2021/09/27	0	0.00	4	107.00	107.50	-4	8,108	-0.05%
2021/09/24	3	107.00	1	106.00	106.50	2	8,199	0.02%
2021/09/23	5.1	105.30	6	105.33	105.50	-0.9	8,290	-0.01%
2021/09/22	3	100.83	0	0.00	100.50	3	8,497	0.04%
2021/09/16	2	103.00	0	0.00	104.00	2	9,035	0.02%
2021/09/15	7	104.07	0	0.00	102.50	7	9,565	0.07%
2021/09/14	1	108.00	0	0.00	110.00	1	9,945	0.01%
2021/09/13	8	104.50	50	105.08	105.00	-42	10,025	-0.42%
2021/09/10	1	107.00	10	106.50	107.00	-9	10,276	-0.09%
2021/09/07	0	0.00	1	108.50	107.00	-1	11,465	-0.01%
2021/09/06	6	114.33	0	0.00	111.00	6	12,085	0.05%
2021/09/01	1	117.50	0	0.00	117.00	1	12,352	0.01%
2021/08/31	1	114.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	0	0.00	10	115.40	114.00	-10	12,505	-0.08%
2021/08/27	1	115.00	0	0.00	114.00	1	12,560	0.01%
2021/08/25	0	0.00	3	114.67	115.50	-3	12,808	-0.02%
2021/08/23	2	112.00	3	113.83	114.00	-1	13,333	-0.01%
2021/08/20	1	107.50	0	0.00	106.50	1	13,424	0.01%
2021/08/19	5	112.80	0	0.00	111.50	5	13,562	0.04%
2021/08/18	0	0.00	8	113.69	116.00	-8	13,751	-0.06%
2021/08/17	8	113.00	8	117.50	112.00	0	13,868	0.00%
2021/08/16	3	114.50	0	0.00	114.50	3	13,873	0.02%
2021/08/13	4	121.13	1	118.50	118.00	3	13,892	0.02%
2021/08/12	0	0.00	11	122.73	123.00	-11	13,908	-0.08%
2021/08/11	1	119.00	2	118.25	119.00	-1	13,958	-0.01%
2021/08/10	1	119.00	4	122.25	122.00	-3	14,020	-0.02%
2021/08/09	12	123.71	3	123.33	122.00	9	14,081	0.06%
2021/08/06	8	121.81	1	122.00	121.50	7	14,159	0.05%
2021/08/05	4	125.38	5	124.10	124.00	-1	14,264	-0.01%
2021/08/04	5	126.20	0	0.00	125.50	5	14,533	0.03%
2021/08/03	2	126.00	7	125.93	126.50	-5	14,698	-0.03%
2021/08/02	4	121.50	0	0.00	123.00	4	14,781	0.03%
2021/07/30	1	120.50	0	0.00	120.00	1	14,875	0.01%
2021/07/29	4.1	118.61	2	120.00	121.50	2.1	14,921	0.01%
2021/07/28	11	119.05	30.1	117.51	118.00	-19.1	15,080	-0.13%
2021/07/27	7.1	123.50	301.1	123.27	122.00	-294	15,144	-1.94%	大賣/鉅額交易
2021/07/26	1.2	129.42	10	129.50	128.00	-8.8	15,160	-0.06%
2021/07/23	0	0.00	5	130.50	128.00	-5	15,236	-0.03%
2021/07/22	1.3	129.77	3	130.50	129.00	-1.7	15,528	-0.01%
2021/07/21	14.1	129.05	1	125.00	126.50	13.1	15,502	0.08%
2021/07/20	16.1	131.41	20.2	133.25	129.00	-4.1	15,427	-0.03%
2021/07/19	66	138.50	71.1	140.90	137.00	-5.1	15,285	-0.03%
2021/07/16	353.3	140.72	142	140.51	138.50	211.3	15,115	1.40%	大買/大賣/鉅額交易
2021/07/15	314	132.37	13	131.42	134.00	301	14,640	2.06%	大買/鉅額交易
2021/07/14	12	128.21	16	130.34	131.00	-4	14,768	-0.03%
2021/07/13	13	129.46	14	129.82	128.00	-1	14,836	-0.01%
2021/07/12	3	129.50	17	129.56	129.50	-14	14,661	-0.10%
2021/07/09	3	124.00	2	124.50	124.00	1	14,678	0.01%
2021/07/08	4	126.38	2	127.75	125.50	2	15,415	0.01%
2021/07/07	5	126.20	5	126.80	125.50	0	16,004	0.00%
2021/07/06	3	126.50	2.3	127.34	126.00	0.7	15,989	0.00%
2021/07/05	8.3	129.41	3	130.99	131.00	5.3	15,922	0.03%
2021/07/02	2	124.50	3	124.50	129.00	-1	15,715	-0.01%
2021/07/01	5	122.50	12	124.58	122.00	-7	15,683	-0.04%
2021/06/30	18	126.06	12	125.88	126.00	6	15,637	0.04%
2021/06/29	13	125.88	4.3	125.92	125.00	8.7	15,576	0.06%
2021/06/28	11	131.41	6.3	132.32	131.50	4.7	15,423	0.03%
2021/06/25	12.1	135.35	112.2	133.56	132.00	-100.1	15,338	-0.65%	大賣/
2021/06/24	404	131.96	305	130.70	132.00	99	15,053	0.66%	大買/大賣/
2021/06/23	556.2	127.22	564	126.83	126.50	-7.9	14,737	-0.05%	大買/大賣/
2021/06/22	1	119.50	15	120.87	119.00	-14	14,266	-0.10%
2021/06/21	36	120.03	326	120.08	119.00	-290	14,163	-2.05%	大賣/鉅額交易
2021/06/18	402	122.35	127	121.98	121.00	275	13,911	1.98%	大買/大賣/鉅額交易
2021/06/17	42.4	118.37	27	120.39	119.00	15.4	13,634	0.11%
2021/06/16	20	115.23	18	114.42	114.00	2	13,051	0.02%
2021/06/15	20.2	115.58	25	116.20	116.00	-4.8	12,759	-0.04%
2021/06/11	6	107.67	3	107.33	107.00	3	12,191	0.02%
2021/06/10	3	107.00	8	108.38	109.00	-5	12,177	-0.04%
2021/06/09	1	104.00	0	0.00	104.50	1	12,088	0.01%
2021/06/08	0	0.00	2	106.00	106.00	-2	12,152	-0.02%
2021/06/07	6	106.50	6	106.00	107.50	0	12,238	0.00%
2021/06/04	6	106.83	0	0.00	105.50	6	12,201	0.05%
2021/06/03	5	106.50	7	107.86	107.50	-2	12,258	-0.02%
2021/06/02	9	107.06	4	107.25	105.50	5	12,254	0.04%
2021/06/01	4	110.88	1	112.00	111.00	3	12,196	0.02%
2021/05/31	87	108.51	43	106.06	110.50	44	12,099	0.36%
2021/05/28	1	104.00	0	0.00	103.00	1	11,802	0.01%
2021/05/27	12	103.33	1	102.50	104.00	11	11,748	0.09%
2021/05/26	16	101.69	13	102.62	105.00	3	11,683	0.03%
2021/05/25	1	101.50	4	98.95	99.30	-3	11,596	-0.03%
2021/05/24	0	0.00	2	93.90	94.10	-2	11,609	-0.02%
2021/05/21	14	92.64	11	92.53	92.30	3	11,720	0.03%
2021/05/20	12	93.23	13	92.58	92.20	-1	11,886	-0.01%
2021/05/19	14	92.49	0	0.00	92.20	14	12,207	0.11%
2021/05/18	22	92.55	3	94.27	94.90	19	12,418	0.15%
2021/05/17	3	88.37	19	91.81	88.30	-16	12,800	-0.12%
2021/05/14	3	94.27	12	94.28	93.30	-9	13,072	-0.07%
2021/05/13	4	90.65	66	90.19	92.40	-62	13,025	-0.48%
2021/05/12	35	91.31	24	94.20	91.40	11	12,988	0.08%
2021/05/11	16	99.76	4	101.37	99.20	12	12,839	0.09%
2021/05/10	11	104.09	404	106.26	103.00	-393	12,721	-3.09%	大賣/鉅額交易
2021/05/07	7	109.57	8	110.69	110.00	-1	12,624	-0.01%
2021/05/06	0	0.00	1	106.50	108.00	-1	12,630	-0.01%
2021/05/05	16	112.88	60	112.14	108.00	-44	13,355	-0.33%
2021/05/04	13	112.54	4	113.25	111.00	9	13,658	0.07%
2021/05/03	3	120.00	12.3	119.30	116.00	-9.3	13,475	-0.07%
2021/04/29	19	125.45	8.1	125.36	127.50	10.9	13,328	0.08%
2021/04/28	5.3	122.43	27	124.80	127.50	-21.8	13,283	-0.16%
2021/04/27	10	117.25	2	117.00	117.50	8	13,151	0.06%
2021/04/26	25	115.34	15	114.53	116.00	10	13,150	0.08%
2021/04/23	126	113.17	2	111.49	114.00	124	13,240	0.94%	大買/鉅額交易
2021/04/22	6	110.83	1	111.50	108.50	5	13,317	0.04%
2021/04/21	9	115.11	9	115.06	113.00	0	13,471	0.00%
2021/04/20	6	112.08	27	110.74	113.50	-21	14,059	-0.15%
2021/04/19	6	109.00	2	109.25	109.00	4	13,917	0.03%
2021/04/16	293	108.42	10	108.65	109.00	283	13,986	2.02%	大買/鉅額交易
2021/04/15	4	106.75	5	107.80	108.00	-1	13,968	-0.01%
2021/04/14	41	106.27	16.5	102.76	103.50	24.5	13,741	0.18%
2021/04/13	15.5	108.66	36	109.65	110.50	-20.5	13,046	-0.16%
2021/04/12	27	100.94	24.1	101.00	100.50	2.9	12,409	0.02%
2021/04/09	5	102.30	0	0.00	102.00	5	12,361	0.04%
2021/04/07	0	0.00	61	102.29	103.50	-61	12,286	-0.50%
2021/04/06	1	104.00	0	102.00	104.00	1	12,160	0.01%
2021/03/31	7	101.86	8	102.63	102.50	-1	12,079	-0.01%
2021/03/30	0.2	104.00	1	101.50	104.00	-0.8	11,983	-0.01%
2021/03/29	7	101.86	8	101.44	101.00	-1	11,903	-0.01%
2021/03/26	3	99.73	7	100.04	100.00	-4	11,787	-0.03%
2021/03/24	1	95.70	0	0.00	95.00	1	11,552	0.01%
2021/03/23	0	0.00	28	98.26	98.00	-28	11,515	-0.24%
2021/03/22	1	98.10	0	0.00	98.20	1	11,591	0.01%
2021/03/19	7	99.03	0	0.00	99.00	7	11,695	0.06%
2021/03/18	6	98.23	3	98.20	98.80	3	11,733	0.03%
2021/03/17	7	98.34	1	99.20	97.50	6	11,791	0.05%
2021/03/16	12	97.67	6	98.25	98.30	6	11,767	0.05%
2021/03/15	5	97.62	1	97.40	96.90	4	11,766	0.03%
2021/03/12	8	99.33	5	100.00	99.00	3	11,760	0.03%
2021/03/11	3	98.10	8	98.56	99.80	-5	11,676	-0.04%
2021/03/10	6	94.30	2	94.50	95.10	4	11,584	0.03%
2021/03/09	6	92.63	4	91.90	92.80	2	11,714	0.02%
2021/03/08	4	96.52	6	94.83	94.80	-2	11,729	-0.02%
2021/03/05	1	95.60	6	95.88	96.00	-5	11,706	-0.04%
2021/03/04	38	95.01	30	94.91	94.80	8	11,645	0.07%
2021/03/03	4	97.90	5	97.96	98.40	-1	11,588	-0.01%
2021/03/02	12	98.12	8	96.73	96.00	4	11,550	0.03%
2021/02/26	15	98.24	11	98.28	98.50	4	11,613	0.03%
2021/02/25	3	98.57	1	99.70	99.40	2	11,529	0.02%
2021/02/24	5	101.90	2.2	100.23	99.90	2.8	11,423	0.02%
2021/02/23	2	104.75	7.2	102.40	104.00	-5.2	11,214	-0.05%
2021/02/22	9	105.56	23.5	106.84	105.00	-14.5	11,064	-0.13%
2021/02/19	9.3	105.29	13	105.96	109.00	-3.7	10,826	-0.03%
2021/02/18	3.2	100.31	10	99.99	99.90	-6.8	10,482	-0.06%
2021/02/17	29.2	96.76	56	97.91	99.00	-26.8	10,223	-0.26%
2021/02/05	13.2	92.15	26.2	91.46	92.50	-13	9,910	-0.13%
2021/02/04	12	87.70	12	87.23	87.20	0	9,619	0.00%
2021/02/03	33	87.17	16	86.88	87.80	17	9,657	0.18%
2021/02/02	3	87.00	4	86.83	86.90	-1	9,768	-0.01%
2021/01/29	2	83.75	3	84.07	83.50	-1	9,762	-0.01%
2021/01/28	4.2	84.36	5.1	84.87	85.00	-0.9	9,704	-0.01%
2021/01/27	23.1	90.17	13	91.82	86.60	10.1	9,607	0.11%
2021/01/26	33	88.72	18	87.61	88.90	15	8,815	0.17%
2021/01/25	1	83.50	3	84.00	83.00	-2	8,410	-0.02%
2021/01/22	2	84.70	12	85.47	85.40	-10	8,974	-0.11%
2021/01/21	1	84.20	2	84.40	84.70	-1	9,076	-0.01%
2021/01/20	13	83.34	30	84.16	83.50	-17	8,986	-0.19%
2021/01/19	0	0.00	1.1	86.03	86.10	-1.1	8,808	-0.01%
2021/01/18	1	84.50	4	84.58	85.00	-3	8,757	-0.03%
2021/01/15	10	84.47	16	84.97	85.60	-6	8,604	-0.07%
2021/01/14	40	85.93	15	85.01	84.50	25	8,485	0.29%
2021/01/13	43	84.53	48	86.80	85.00	-5	8,287	-0.06%
2021/01/12	5	81.30	36	80.02	80.40	-31	7,614	-0.41%
2021/01/11	9	81.80	44	81.63	81.20	-35	7,571	-0.46%
2021/01/08	40	78.80	20	78.82	79.30	20	7,442	0.27%
2021/01/07	2	76.35	1	77.40	76.60	1	7,268	0.01%
2021/01/06	17	77.28	2	77.40	77.10	15	7,283	0.21%
2021/01/05	0	0.00	0	76.40	77.00	0	7,245	0.00%
2021/01/04	1	74.60	0	0.00	75.90	1	7,224	0.01%
2020/12/31	4	74.68	1	74.90	74.90	3	7,241	0.04%
2020/12/29	0	0.00	10	75.20	74.30	-10	7,390	-0.14%
2020/12/25	1	73.60	0	0.00	73.80	1	7,473	0.01%
2020/12/23	0	0.00	11	72.95	73.90	-11	7,514	-0.15%
2020/12/22	0	0.00	6	74.02	72.90	-6	7,618	-0.08%
2020/12/18	1	73.90	0	0.00	73.90	1	7,722	0.01%
2020/12/17	13	74.02	0	0.00	74.80	13	7,753	0.17%
2020/12/16	2	73.90	13	74.68	75.50	-11	7,721	-0.14%
2020/12/15	13	72.21	0	0.00	72.20	13	7,670	0.17%
2020/12/14	0	0.00	2	74.20	74.00	-2	7,662	-0.03%
2020/12/11	6	76.33	0	0.00	75.90	6	7,701	0.08%
2020/12/10	5	76.78	10	76.39	76.90	-5	7,848	-0.06%
2020/12/09	6	78.23	1	77.70	78.10	5	8,191	0.06%
2020/12/08	8	77.83	6	77.97	77.90	2	8,321	0.02%
2020/12/07	8	79.21	0	0.00	78.70	8	8,501	0.09%
2020/12/04	10	80.36	3	80.67	80.00	7	8,575	0.08%
2020/12/03	4	81.43	0	0.00	79.40	4	8,852	0.05%
2020/12/02	3	81.90	2	81.40	81.40	1	8,743	0.01%
2020/12/01	20	81.10	12	80.20	81.20	8	8,685	0.09%
2020/11/30	6	80.22	31	80.49	80.00	-25	8,704	-0.29%
2020/11/27	0	0.00	29	80.71	80.50	-29	8,900	-0.33%
2020/11/26	7	80.01	17	79.91	79.70	-10	8,874	-0.11%
2020/11/25	18	80.04	6	80.93	78.80	12	8,844	0.14%
2020/11/24	2	78.70	10	78.20	78.20	-8	8,696	-0.09%
2020/11/23	2	77.30	62	77.34	77.90	-60	8,686	-0.69%
2020/11/20	12	78.13	1	78.70	78.10	11	8,725	0.13%
2020/11/19	10	78.30	3	79.30	78.30	7	8,769	0.08%
2020/11/18	12	78.46	1	78.50	79.00	11	8,792	0.13%
2020/11/17	2	78.85	0	0.00	78.40	2	8,856	0.02%
2020/11/16	7	79.89	1	79.80	80.00	6	8,982	0.07%
2020/11/13	37	79.54	2	80.25	80.00	35	8,977	0.39%
2020/11/12	25	78.21	103	78.23	77.90	-78	8,812	-0.89%	大賣/
2020/11/11	22	79.72	16	80.22	79.30	6	8,769	0.07%
2020/11/10	4	81.30	48	81.70	81.50	-44	8,721	-0.50%
2020/11/09	77	80.70	65	79.54	81.20	12	8,581	0.14%
2020/11/06	9	77.08	15	76.47	76.40	-6	8,480	-0.07%
2020/11/05	120	76.20	2	76.15	76.20	118	8,621	1.37%	大買/鉅額交易
2020/11/04	1	74.20	1	74.30	74.50	0	8,669	0.00%
2020/11/03	10	74.89	10	74.58	74.40	0	8,715	0.00%
2020/11/02	4	76.08	7	76.46	74.40	-3	8,952	-0.03%
2020/10/30	1,183	81.20	19.5	79.87	77.00	1,163.5	9,210	12.63%	大買/鉅額交易
2020/10/29	42.2	80.41	42	81.67	82.20	0.2	8,724	0.00%
2020/10/28	0	0.00	1	79.20	79.70	-1	8,906	-0.01%
2020/10/27	5	79.20	0	79.20	79.20	5	9,084	0.06%
2020/10/26	0	80.00	1	80.20	79.80	-1	9,134	-0.01%
2020/10/23	0	0.00	2	79.40	78.50	-2	9,187	-0.02%
2020/10/22	5	78.80	0	0.00	78.20	5	9,255	0.05%
2020/10/21	0	0.00	2	79.45	79.30	-2	9,303	-0.02%
2020/10/20	10.3	78.66	2	78.60	79.00	8.3	9,350	0.09%
2020/10/19	4	77.18	8	77.28	77.40	-4	9,395	-0.04%
2020/10/16	17	75.92	14	75.13	74.60	3	9,616	0.03%
2020/10/15	0	0.00	3	73.00	74.00	-3	9,602	-0.03%
2020/10/14	121	74.51	1	74.80	74.00	120	9,700	1.24%	大買/鉅額交易
2020/10/13	9	74.46	8	74.30	74.60	1	9,771	0.01%
2020/10/12	40	73.08	37	73.66	73.70	3	9,904	0.03%
2020/10/08	1	73.30	0	0.00	73.30	1	10,358	0.01%
2020/10/07	0	0.00	1	72.70	72.50	-1	10,564	-0.01%
2020/10/06	4	72.53	2	72.90	71.60	2	10,551	0.02%
2020/10/05	2	70.25	0	0.00	70.30	2	10,596	0.02%
2020/09/30	22	71.26	22	71.95	72.20	0	10,813	0.00%
2020/09/29	1	72.00	10	72.10	71.60	-9	10,897	-0.08%
2020/09/25	2	73.15	27	73.73	73.50	-25	11,383	-0.22%
2020/09/24	6	77.40	5	76.40	77.00	1	11,378	0.01%
2020/09/22	3	79.07	4	78.88	78.40	-1	11,824	-0.01%
2020/09/21	0	0.00	1	81.20	80.20	-1	12,041	-0.01%
2020/09/18	0	0.00	3	80.80	81.00	-3	12,102	-0.02%
2020/09/17	0	0.00	48	81.26	81.20	-48	12,176	-0.39%
2020/09/16	5	82.54	10	82.35	82.50	-5	12,142	-0.04%
2020/09/15	11	82.80	6	82.00	81.80	5	12,032	0.04%
2020/09/14	3	83.43	22	82.51	82.30	-19	11,863	-0.16%
2020/09/11	26	82.72	7	82.50	82.60	19	11,536	0.16%
2020/09/10	8	80.96	38	82.13	80.60	-30	11,447	-0.26%
2020/09/09	16	79.11	12	79.94	80.00	4	11,298	0.04%
2020/09/08	81	79.96	50	80.84	80.40	31	11,185	0.28%
2020/09/07	3	78.17	3	79.53	76.50	0	10,925	0.00%
2020/09/04	5	77.90	5	78.58	80.00	0	10,888	0.00%
2020/09/03	14	80.09	12	79.48	78.80	2	10,853	0.02%
2020/09/02	87	82.64	66.1	81.87	81.00	20.9	10,827	0.19%
2020/09/01	7	78.84	2	78.75	79.30	5	10,659	0.05%
2020/08/31	5	77.84	0	0.00	77.30	5	10,699	0.05%
2020/08/26	5	78.72	0	0.00	77.80	5	11,057	0.05%
2020/08/25	0	0.00	1	79.00	78.60	-1	11,147	-0.01%
2020/08/21	1	76.10	0	0.00	76.30	1	11,306	0.01%
2020/08/20	0	0.00	0.5	76.00	76.10	-0.5	11,481	0.00%
2020/08/19	0	0.00	1.3	80.12	80.10	-1.3	11,606	-0.01%
2020/08/18	26	81.75	1	81.60	81.80	25	11,833	0.21%
2020/08/17	6	82.42	31	82.58	81.30	-25	11,855	-0.21%
2020/08/14	42	82.34	1	81.40	82.50	41	11,961	0.34%
2020/08/13	0	0.00	1	80.50	81.40	-1	11,960	-0.01%
2020/08/12	0	0.00	151	82.85	82.40	-151	11,965	-1.26%	大賣/鉅額交易
2020/08/11	11	84.94	414	84.12	83.70	-403	11,990	-3.36%	大賣/鉅額交易
2020/08/10	0	0.00	7	81.37	81.70	-7	11,937	-0.06%
2020/08/07	2	84.50	2	82.75	83.30	0	12,036	0.00%
2020/08/06	21	85.80	226.1	86.36	84.80	-205.1	12,091	-1.70%	大賣/鉅額交易
2020/08/05	393	82.76	82.1	83.72	84.60	310.9	11,944	2.60%	大買/鉅額交易
2020/08/04	3	78.20	2.1	78.82	78.30	0.9	11,782	0.01%
2020/08/03	26.3	75.88	7	78.56	79.10	19.3	11,873	0.16%
2020/07/31	254	74.38	43	74.52	75.00	211	11,984	1.76%	大買/鉅額交易
2020/07/30	228	71.52	20	71.49	71.60	208	12,137	1.71%	大買/鉅額交易
2020/07/29	22	73.27	202	73.23	74.50	-180	12,215	-1.47%	大賣/鉅額交易
2020/07/28	4	75.08	14.3	75.40	73.50	-10.3	12,280	-0.08%
2020/07/27	2	73.45	2	75.70	75.00	0	12,325	0.00%
2020/07/24	9	75.47	42	75.62	75.10	-33	12,340	-0.27%
2020/07/23	3	75.27	4	75.33	76.20	-1	12,447	-0.01%
2020/07/22	33.3	75.36	21	74.98	75.20	12.3	12,515	0.10%
2020/07/21	1.3	72.03	20	71.99	72.60	-18.7	12,633	-0.15%
2020/07/20	25	68.67	28	69.39	70.80	-3	12,703	-0.02%
2020/07/17	7	68.61	1.3	68.23	68.00	5.7	12,915	0.04%
2020/07/16	36	70.76	55.7	69.72	69.50	-19.7	13,172	-0.15%
2020/07/15	27	71.18	20	72.63	71.00	7	13,437	0.05%
2020/07/14	37	69.45	54	70.62	69.20	-17	13,526	-0.13%
2020/07/13	31	68.07	27	67.91	67.80	4	13,692	0.03%
2020/07/10	9	67.71	7.3	67.96	67.60	1.7	13,861	0.01%
2020/07/09	18	70.67	40	70.80	70.30	-22	14,017	-0.16%
2020/07/08	3	67.53	10	67.73	68.40	-7	13,902	-0.05%
2020/07/07	29	67.04	24.3	65.67	65.20	4.7	13,792	0.03%
2020/07/06	74.3	67.64	49	67.42	67.10	25.3	13,694	0.18%
2020/07/03	8	66.14	1	65.20	65.00	7	13,380	0.05%
2020/07/02	1,631	65.89	16	66.16	66.10	1,615	13,427	12.03%	大買/鉅額交易
2020/07/01	109.3	64.93	58	64.94	64.40	51.3	13,283	0.39%	大買/
2020/06/30	5.3	62.53	10	63.12	63.60	-4.7	12,952	-0.04%
2020/06/29	0	0.00	3	60.80	60.50	-3	12,820	-0.02%
2020/06/24	2	59.50	4	60.20	60.30	-2	12,768	-0.02%
2020/06/23	2	59.55	3	60.20	60.30	-1	12,731	-0.01%
2020/06/22	1	59.40	9.2	59.61	59.40	-8.2	12,684	-0.06%
2020/06/19	9	59.73	14	59.72	59.20	-5	12,767	-0.04%
2020/06/18	17	60.92	2	60.95	60.30	15	12,779	0.12%
2020/06/17	25	59.40	6	60.25	60.00	19	12,742	0.15%
2020/06/16	5.3	59.61	65	59.07	59.60	-59.7	12,743	-0.47%
2020/06/15	1	58.10	0	0.00	57.00	1	12,766	0.01%
2020/06/12	10	57.81	3	57.77	57.80	7	12,908	0.05%
2020/06/11	3	58.53	3.3	59.39	57.80	-0.3	13,006	0.00%
2020/06/10	3	59.47	2	59.70	59.90	1	13,216	0.01%
2020/06/09	153	60.97	10	60.46	59.70	143	13,447	1.06%	大買/鉅額交易
2020/06/08	9	60.06	33	59.70	59.60	-24	13,808	-0.17%
2020/06/05	0	0.00	14	61.74	60.90	-14	14,205	-0.10%
2020/06/04	16	61.04	9	61.07	60.70	7	14,240	0.05%
2020/06/03	16	60.98	18	61.47	60.60	-2	14,281	-0.01%
2020/06/02	22	61.12	31	61.97	60.20	-9	14,234	-0.06%
2020/06/01	40.3	60.51	28	60.19	61.50	12.3	14,121	0.09%
2020/05/29	21	59.14	4	57.80	58.70	17	14,067	0.12%
2020/05/28	29	58.91	3	59.03	58.50	26	14,288	0.18%
2020/05/27	337	59.50	84	59.47	59.80	253	14,419	1.75%	大買/鉅額交易
2020/05/26	25	59.26	25	59.84	58.50	0	14,268	0.00%
2020/05/25	60	55.79	63	57.80	58.80	-3	14,013	-0.02%
2020/05/22	1	55.00	0	0.00	55.00	1	13,773	0.01%
2020/05/21	4	55.23	5	55.28	56.00	-1	13,804	-0.01%
2020/05/20	0	0.00	90	55.47	54.50	-90	13,746	-0.65%
2020/05/19	5	55.62	0	0.00	55.30	5	13,766	0.04%
2020/05/18	1	55.30	3	55.97	55.60	-2	13,818	-0.01%
2020/05/15	2	56.55	1	56.30	57.00	1	13,803	0.01%
2020/05/14	93	56.39	70	58.01	55.90	23	13,718	0.17%
2020/05/13	28	58.19	12	58.55	58.00	16	13,535	0.12%
2020/05/12	70	59.57	74	58.86	59.70	-4	13,396	-0.03%
2020/05/11	22	58.01	28	58.40	58.70	-6	13,232	-0.05%
2020/05/08	28	57.36	20	57.37	56.80	8	12,971	0.06%
2020/05/07	46	56.52	21	57.82	58.30	25	12,729	0.20%
2020/05/06	84.2	59.55	77	58.49	58.20	7.2	12,280	0.06%
2020/05/05	29.2	62.59	1	62.90	61.00	28.2	11,905	0.24%
2020/05/04	10	62.40	31	61.94	62.10	-21	11,699	-0.18%
2020/04/30	6.1	65.13	6	65.45	64.70	0.1	11,530	0.00%
2020/04/29	2.1	64.61	0	0.00	65.20	2.1	11,381	0.02%
2020/04/28	9.1	65.27	20	65.42	64.60	-10.9	11,278	-0.10%
2020/04/27	17.1	63.73	30	64.62	63.30	-12.9	11,074	-0.12%
2020/04/24	58.1	64.30	58	64.11	63.10	0.1	10,867	0.00%
2020/04/23	21	62.29	49	62.21	63.20	-28	10,455	-0.27%
2020/04/22	53	62.59	94	62.23	62.80	-41	10,301	-0.40%
2020/04/21	32	65.40	45	64.75	62.70	-13	9,967	-0.13%
2020/04/20	50	65.21	47	65.43	67.50	3	9,620	0.03%
2020/04/17	144	63.17	107	62.66	62.60	37	9,177	0.40%	大買/大賣/
2020/04/16	72	58.33	86.1	60.00	60.50	-14.1	8,585	-0.16%
2020/04/15	21	54.81	40	54.00	55.00	-19	8,142	-0.23%
2020/04/14	11	52.99	11	52.93	53.60	0	7,906	0.00%
2020/04/13	0	0.00	12	48.32	49.75	-12	7,571	-0.16%
2020/04/10	15	47.79	0	0.00	48.00	15	7,409	0.20%
2020/04/08	2	47.93	1	48.70	47.75	1	7,427	0.01%
2020/04/07	5	47.30	20	47.93	48.00	-15	7,403	-0.20%
2020/04/01	39	43.97	1	44.10	44.00	38	7,271	0.52%
2020/03/31	2	43.18	3	43.78	44.00	-1	7,377	-0.01%
2020/03/30	0	0.00	34	42.43	42.50	-34	7,223	-0.47%
2020/03/27	3	42.15	40	42.11	41.65	-37	7,201	-0.51%
2020/03/26	2	41.70	4	42.39	42.75	-2	7,160	-0.03%
2020/03/25	3	42.68	2	42.50	42.25	1	7,277	0.01%
2020/03/24	3	41.05	4	40.85	41.10	-1	7,223	-0.01%
2020/03/23	8	38.43	2	38.90	38.65	6	7,214	0.08%
2020/03/20	10	38.92	1	38.60	38.65	9	7,303	0.12%
2020/03/19	10	36.28	4	36.55	36.15	6	7,286	0.08%
2020/03/18	15	40.66	3	42.62	40.10	12	7,214	0.17%
2020/03/17	3	42.57	3	42.18	42.50	0	7,254	0.00%
2020/03/16	2	44.55	1	45.00	44.00	1	7,283	0.01%
2020/03/13	6	43.79	12	43.06	43.00	-6	7,539	-0.08%
2020/03/12	25	49.79	9.2	48.69	47.35	15.8	7,367	0.21%
2020/03/11	28	51.14	89	51.57	52.60	-61	7,030	-0.87%
2020/03/10	10	47.80	16	48.42	48.50	-6	6,674	-0.09%
2020/03/09	7	48.29	0	0.00	47.55	7	6,638	0.11%
2020/03/06	7	48.76	1	49.35	49.85	6	6,833	0.09%
2020/03/05	2	49.40	14	49.54	49.60	-12	7,229	-0.17%
2020/03/04	10	48.00	15	48.29	48.50	-5	7,213	-0.07%
2020/03/03	22	48.48	17	48.35	47.90	5	7,165	0.07%
2020/03/02	21.4	48.83	10	49.63	50.50	11.4	6,855	0.17%
2020/02/27	0	0.00	1	48.00	47.45	-1	6,627	-0.02%
2020/02/26	1	48.05	1	47.00	46.80	0	6,515	0.00%
2020/02/24	575	47.97	44	48.03	48.30	531	6,418	8.27%	大買/鉅額交易
2020/02/21	0	0.00	1	48.00	47.50	-1	6,327	-0.02%
2020/02/20	3	48.02	1	47.95	48.00	2	6,224	0.03%
2020/02/19	0.4	47.15	2	47.53	47.15	-1.6	6,098	-0.03%
2020/02/18	75	46.24	78	46.58	47.00	-3	5,964	-0.05%
2020/02/17	26.4	45.04	26	45.50	45.50	0.4	5,836	0.01%
2020/02/13	0	0.00	1	43.90	43.10	-1	5,723	-0.02%
2020/02/11	0	0.00	3	42.63	42.75	-3	5,724	-0.05%
2020/02/10	4	42.13	0	0.00	42.25	4	5,738	0.07%
2020/02/07	11	43.30	0	0.00	42.90	11	5,749	0.19%
2020/02/06	0	0.00	4	44.26	44.40	-4	5,733	-0.07%
2020/02/05	2	43.55	2	44.25	43.95	0	5,740	0.00%
2020/02/04	3	43.87	1.7	44.04	44.05	1.3	5,734	0.02%
2020/02/03	0	0.00	31	43.10	43.80	-31	5,756	-0.54%
2020/01/30	0	0.00	2	42.55	43.10	-2	5,689	-0.04%
2020/01/17	7	46.17	1	46.00	46.00	6	5,626	0.11%
2020/01/16	5	45.78	4	46.31	46.65	1	5,574	0.02%
2020/01/15	22	46.63	0	0.00	46.55	22	5,494	0.40%
2020/01/14	2	47.83	4	47.31	47.15	-2	5,475	-0.04%
2020/01/13	2	46.95	0	0.00	47.10	2	5,408	0.04%
2020/01/10	0	0.00	17	46.88	47.35	-17	5,402	-0.31%
2020/01/09	0	0.00	21	47.11	46.90	-21	5,394	-0.39%
2020/01/07	1	46.50	0	0.00	46.70	1	5,491	0.02%
2020/01/03	2	47.00	54	47.90	47.30	-52	5,427	-0.96%
2020/01/02	0	0.00	1	47.75	48.25	-1	5,338	-0.02%
2019/12/31	1	47.25	1	47.45	47.30	0	5,272	0.00%
2019/12/30	1	47.65	0	0.00	48.35	1	5,204	0.02%
2019/12/27	2	47.60	12	47.18	48.20	-10	5,152	-0.19%
2019/12/26	87	47.95	66	48.51	47.15	21	5,074	0.41%
2019/12/25	13	47.30	0	0.00	47.60	13	4,899	0.27%
2019/12/24	1	47.20	1	47.20	47.25	0	4,880	0.00%
2019/12/23	0	0.00	5	46.82	46.90	-5	4,849	-0.10%
2019/12/20	8	46.67	5	46.89	46.50	3	4,800	0.06%
2019/12/19	2	47.15	4	47.54	47.90	-2	4,662	-0.04%
2019/12/18	16	47.33	25	47.77	47.30	-9	4,607	-0.20%
2019/12/17	9	48.08	30	47.99	48.00	-21	4,553	-0.46%
2019/12/16	22	47.41	5	47.97	47.55	17	4,401	0.39%
2019/12/13	22	47.00	8	47.90	46.90	14	4,309	0.32%
2019/12/12	62	48.14	13	48.17	47.80	49	4,222	1.16%
2019/12/11	13	47.64	11	47.79	47.90	2	4,013	0.05%
2019/12/10	28	46.30	4	47.03	47.80	24	3,795	0.63%
2019/12/09	41	44.86	12	44.20	44.05	29	3,261	0.89%
2019/12/06	14	43.86	13	44.88	43.95	1	3,164	0.03%
2019/12/05	23.1	44.52	35	44.42	44.80	-11.9	3,070	-0.39%
2019/12/04	23	43.68	1	43.65	44.20	22	2,978	0.74%
2019/12/03	11	44.50	2	44.90	44.05	9	2,899	0.31%
2019/12/02	52	42.37	14	43.32	44.30	38	2,609	1.46%
2019/11/29	0	0.00	41	40.30	40.95	-41	2,316	-1.77%
2019/11/28	7	39.98	3	40.13	40.10	4	2,249	0.18%
2019/11/27	10	39.35	3	39.28	39.55	7	2,165	0.32%
2019/11/26	15	38.88	2	38.98	38.90	13	2,150	0.60%
2019/11/25	0	0.00	8	38.52	37.95	-8	2,133	-0.38%
2019/11/22	2	38.08	0	0.00	38.30	2	2,265	0.09%
2019/11/21	1	38.25	0	0.00	38.30	1	2,400	0.04%
2019/11/15	0	0.00	1	38.30	38.35	-1	2,753	-0.04%
2019/11/13	0	0.00	3	38.60	38.70	-3	2,823	-0.11%
2019/11/12	11	38.45	0	0.00	38.45	11	2,902	0.38%
2019/11/08	16	39.40	0	0.00	39.40	16	2,966	0.54%
2019/11/06	0	0.00	6	38.64	38.55	-6	2,981	-0.20%
2019/11/04	0	0.00	2	38.05	38.05	-2	3,001	-0.07%
2019/10/31	3	37.52	0	0.00	37.40	3	3,003	0.10%
2019/10/30	2	38.28	0	0.00	38.40	2	2,962	0.07%
2019/10/29	3	38.40	0	0.00	38.25	3	2,973	0.10%
2019/10/28	2	38.30	0	0.00	38.30	2	2,990	0.07%
2019/10/22	1	39.15	0	0.00	39.20	1	3,100	0.03%
2019/10/17	2	39.05	1	39.70	38.95	1	3,090	0.03%
2019/10/16	13	40.07	1	39.85	39.35	12	3,069	0.39%
2019/10/09	0	0.00	1	38.50	38.50	-1	2,924	-0.03%
2019/10/07	0	0.00	2	39.15	39.15	-2	2,922	-0.07%
2019/10/03	2	39.00	0	0.00	39.00	2	2,912	0.07%
2019/10/02	1	38.80	0	0.00	39.40	1	2,895	0.03%
2019/10/01	1	38.80	13	38.92	39.15	-12	2,886	-0.42%
2019/09/27	3	38.95	0	0.00	38.95	3	2,873	0.10%
2019/09/24	2	41.00	1	40.60	40.55	1	2,847	0.04%
2019/09/23	1	40.80	1	40.75	40.75	0	2,810	0.00%
2019/09/20	1	40.45	3	40.60	40.60	-2	2,802	-0.07%
2019/09/16	1	40.20	65	40.35	40.20	-64	2,700	-2.37%
2019/09/12	2	40.25	13	40.30	40.35	-11	2,684	-0.41%
2019/09/11	5	40.70	0	0.00	40.20	5	2,671	0.19%
2019/09/10	0	0.00	3	40.65	40.55	-3	2,655	-0.11%
2019/09/09	0	0.00	20	40.43	40.50	-20	2,628	-0.76%
2019/09/06	2	40.15	21	40.50	40.00	-19	2,591	-0.73%
2019/09/05	3	41.28	0	0.00	40.95	3	2,517	0.12%
2019/09/04	0	0.00	1	41.40	40.90	-1	2,472	-0.04%
2019/09/03	37	41.59	40	41.25	40.90	-3	2,420	-0.12%
2019/09/02	0	0.00	38.2	40.68	41.25	-38.2	2,180	-1.75%
2019/08/30	22	40.08	1	39.85	39.85	21	2,114	0.99%
2019/08/29	5	39.85	3	39.90	39.95	2	2,089	0.10%
2019/08/28	8	39.58	13	39.53	39.70	-5	2,049	-0.24%
2019/08/27	122	40.08	0	0.00	39.45	122	2,008	6.07%	大買/鉅額交易
2019/08/26	16	39.12	13	39.32	39.10	3	1,855	0.16%
2019/08/23	16	39.64	10	41.34	38.60	6	1,693	0.35%
2019/08/22	0	0.00	10	38.80	40.45	-10	1,428	-0.70%
2019/08/19	0	0.00	6	37.72	38.70	-6	1,263	-0.47%
2019/08/16	10	39.10	0	0.00	38.10	10	1,244	0.80%
2019/08/15	0	0.00	1	37.95	37.85	-1	1,196	-0.08%
2019/08/12	6	39.69	0	0.00	39.70	6	1,050	0.57%
2019/08/08	3	39.10	0	0.00	39.35	3	1,008	0.30%
2019/07/31	1	38.00	2	38.25	38.40	-1	925	-0.11%
2019/07/30	11	38.56	10	39.33	38.65	1	986	0.10%
2019/07/29	0	0.00	4	39.13	39.25	-4	981	-0.41%
2019/07/26	2	37.90	13	39.13	38.00	-11	959	-1.15%
2019/07/24	1	37.50	2	37.23	37.50	-1	848	-0.12%
2019/07/22	1	36.85	0	0.00	37.25	1	892	0.11%
2019/07/19	1	36.35	0	0.00	36.40	1	913	0.11%
2019/07/17	1	36.25	0	0.00	36.20	1	1,017	0.10%
2019/07/15	1	36.05	0	0.00	36.05	1	1,033	0.10%
2019/05/21	0	0.00	2	33.40	33.65	-2	1,049	-0.19%
2019/05/17	0	0.00	3	34.88	34.70	-3	1,021	-0.29%
2019/05/10	2	36.28	1	37.00	36.45	1	970	0.10%
2019/05/09	1	36.35	0	0.00	36.10	1	953	0.10%
2019/05/08	1	37.60	0	0.00	37.45	1	928	0.11%
2019/05/07	0	0.00	3	38.50	38.20	-3	910	-0.33%
2019/04/30	0.1	36.00	0	0.00	36.00	0.1	747	0.01%
2019/04/29	0	0.00	1	36.40	35.60	-1	726	-0.14%
2019/04/26	2	36.45	0	0.00	36.35	2	695	0.29%
2019/04/25	2	36.40	1	36.40	36.60	1	658	0.15%
2019/04/24	2	36.78	3	36.63	36.95	-1	614	-0.16%
2019/04/22	1	34.80	1	35.45	34.80	0	494	0.00%
2019/04/19	1	35.20	1	34.65	35.20	0	478	0.00%
2019/04/17	10	34.55	0	0.00	34.80	10	443	2.25%
2019/04/16	0	0.00	0.1	34.60	34.60	-0.1	419	-0.02%
2019/02/11	0	0.00	1	33.25	33.10	-1	230	-0.43%
2019/01/28	0	0.00	1	34.00	34.10	-1	224	-0.45%
2019/01/03	0	0.00	1	32.45	32.30	-1	277	-0.36%
2018/12/22	1	31.95	0	0.00	32.00	1	288	0.35%
2018/10/01	0	0.00	1	34.50	34.60	-1	294	-0.34%
2018/09/11	0	0.00	0	35.30	34.60	0	394	0.00%
2018/09/10	0	0.00	0	34.50	34.00	0	392	0.00%
2018/09/06	0	0.00	2	35.90	35.80	-2	433	-0.46%
2018/08/28	1	35.70	0	0.00	35.70	1	440	0.23%
2018/08/15	0	0.00	1	34.90	34.80	-1	473	-0.21%
2018/08/14	2	37.40	0	0.00	37.50	2	460	0.43%
2018/08/03	0	0.00	1	37.80	38.00	-1	423	-0.24%
2018/07/23	1	37.50	0	0.00	37.10	1	436	0.23%
2018/07/20	1	37.60	0	0.00	37.50	1	441	0.23%
2018/07/19	0	0.00	10	37.45	37.60	-10	445	-2.24%
2018/07/16	2	37.15	0	0.00	37.00	2	468	0.43%
2018/07/13	1	36.90	0	0.00	36.90	1	472	0.21%
2018/07/11	1	36.40	0	0.00	36.55	1	489	0.20%
2018/07/10	1	36.40	0	0.00	36.30	1	500	0.20%
2018/06/28	0	0.00	1	37.50	38.55	-1	444	-0.23%
2018/06/26	0	0.00	20	36.55	36.40	-20	433	-4.61%
2018/06/15	0	0.00	5	37.95	37.15	-5	429	-1.16%
2018/06/14	31	38.63	1	38.95	37.90	30	417	7.18%
2018/06/12	1	37.50	0	0.00	37.50	1	385	0.26%
2018/05/28	1	37.90	0	0.00	37.95	1	410	0.24%
2018/05/04	0	0.00	1	36.30	36.50	-1	530	-0.19%
2018/04/25	1	35.80	0	0.00	36.05	1	640	0.16%
2018/04/18	2	37.65	0	0.00	37.70	2	887	0.23%
2018/03/31	0	0.00	1	39.30	39.10	-1	883	-0.11%
2018/03/16	1	39.10	0	0.00	38.95	1	905	0.11%
2018/03/09	1	38.20	0	0.00	38.75	1	901	0.11%
2018/03/07	3	38.65	0	0.00	38.60	3	893	0.34%
2018/03/01	2	39.10	0	0.00	39.20	2	972	0.21%
2018/02/22	0	0.00	1	39.50	39.25	-1	979	-0.10%
2018/02/09	6	38.65	0	0.00	38.95	6	964	0.62%
2018/02/08	5	39.15	0	0.00	39.20	5	953	0.52%
2018/02/06	1	39.85	1	39.65	39.10	0	940	0.00%
2018/02/05	5	39.75	0	0.00	40.80	5	916	0.55%
2018/02/01	0	0.00	1	41.00	40.80	-1	913	-0.11%
2018/01/29	0	0.00	1	40.95	40.95	-1	896	-0.11%
2018/01/26	1	42.15	0	0.00	41.30	1	886	0.11%
2018/01/25	0	0.00	2	41.70	41.70	-2	888	-0.23%
2018/01/22	0	0.00	5	42.10	42.20	-5	863	-0.58%
2018/01/18	3	43.75	13	43.90	43.00	-10	802	-1.25%
2018/01/17	1	40.85	4	41.03	41.75	-3	596	-0.50%
2018/01/16	0	0.00	19	40.52	40.55	-19	548	-3.47%
2018/01/08	0	0.00	1	39.95	39.90	-1	586	-0.17%
2018/01/04	0	0.00	1	40.20	40.30	-1	602	-0.17%