晶宏 (3141)-凱基-市政券商分點個股進出

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
99.5
漲跌
▲2.4
漲幅
+2.47%
成交量
3,102張
產業
上櫃半導體類股▲0.26%
551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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/17	7	99.79	0	0.00	99.50	7	920	0.76%
2024/05/16	0.2	96.90	0	0.00	97.10	0.2	873	0.02%
2024/05/14	0	0.00	10	95.86	95.30	-10	854	-1.17%
2024/05/13	5	96.40	0	0.00	96.00	5	843	0.59%
2024/05/09	0	92.60	0	0.00	92.00	0	756	0.00%
2024/05/08	0	0.00	1	91.60	91.60	-1	747	-0.13%
2024/05/07	9	92.79	4	92.78	92.20	5	727	0.69%
2024/05/03	0	0.00	1	87.10	86.20	-1	653	-0.15%
2024/04/30	2	84.10	0	0.00	84.30	2	639	0.31%
2024/04/29	5	83.72	0	0.00	84.60	5	637	0.78%
2024/04/25	1	85.30	0	0.00	85.20	1	627	0.16%
2024/04/24	0	0.00	1	86.00	86.80	-1	619	-0.16%
2024/04/23	1	84.00	0	0.00	83.80	1	603	0.17%
2024/04/22	0	0.00	1	81.30	81.00	-1	593	-0.17%
2024/04/18	1	81.30	1	80.90	81.40	0	580	0.00%
2024/04/17	1	83.70	0	0.00	82.80	1	571	0.17%
2024/04/16	3	82.87	3	82.37	82.20	0	559	0.00%
2024/04/15	0	0.00	1	80.20	80.20	-1	530	-0.19%
2024/04/12	5	81.22	0	0.00	82.50	5	526	0.95%
2024/04/03	1	78.20	0	0.00	78.20	1	514	0.19%
2024/04/02	0.1	78.20	0	0.00	78.50	0.1	525	0.02%
2024/03/26	1.1	78.15	1	79.20	77.00	0.1	704	0.01%
2024/03/25	1	78.60	0	0.00	78.00	1	700	0.14%
2024/03/22	0	78.40	0	0.00	78.90	0	698	0.00%
2024/03/13	0.1	80.75	0	0.00	78.60	0.1	732	0.01%
2024/03/12	1	82.70	1	82.40	82.20	0	735	0.00%
2024/03/11	1	81.40	0	0.00	81.30	1	762	0.13%
2024/03/08	0	84.00	0	0.00	82.60	0	764	0.00%
2024/03/07	0	87.00	0	0.00	85.80	0	769	0.00%
2024/02/29	0	0.00	1	90.50	90.80	-1	821	-0.12%
2024/02/26	2	88.70	0	0.00	88.70	2	918	0.22%
2024/02/23	1	90.40	0	0.00	89.70	1	933	0.11%
2024/02/19	1	90.90	1	91.50	90.60	0	980	0.00%
2024/01/30	0	0.00	2	91.30	90.90	-2	1,086	-0.18%
2024/01/26	3	94.20	1	93.50	91.90	2	1,093	0.18%
2024/01/17	0	89.80	0	0.00	90.30	0	1,093	0.00%
2024/01/11	0	0.00	5	94.40	94.50	-5	1,075	-0.46%
2024/01/10	0	93.70	0	0.00	94.00	0	1,077	0.00%
2024/01/09	0.1	95.00	1	94.70	94.30	-0.9	1,073	-0.09%
2024/01/04	0	0.00	1	99.30	97.60	-1	1,059	-0.09%
2023/12/29	1	99.70	0	0.00	100.00	1	1,064	0.09%
2023/12/25	0	0.00	2	109.00	102.50	-2	1,018	-0.20%
2023/12/15	0	0.00	1	97.10	96.90	-1	871	-0.11%
2023/12/14	0	0.00	0.1	98.00	98.20	-0.1	868	-0.01%
2023/12/13	0.1	96.70	0	0.00	96.40	0.1	847	0.01%
2023/12/11	0	0.00	1	98.90	98.60	-1	841	-0.12%
2023/12/06	1	104.00	0	0.00	104.00	1	800	0.12%
2023/11/30	1	104.00	1.1	101.11	101.50	-0.1	744	-0.01%
2023/11/27	1	97.50	1.1	98.62	97.30	-0.1	712	-0.01%
2023/11/24	0.2	97.60	2	97.85	96.70	-1.8	713	-0.25%
2023/11/22	1	100.00	1.2	100.40	100.00	-0.2	607	-0.03%
2023/11/21	0.2	99.10	0	0.00	98.50	0.2	589	0.03%
2023/11/15	1	99.80	1.1	99.82	99.60	-0.1	542	-0.02%
2023/11/14	1	99.20	1	100.50	98.60	0	525	0.00%
2023/11/09	0	0.00	2	96.45	97.80	-2	489	-0.41%
2023/11/07	0	0.00	9	92.21	92.40	-9	471	-1.91%
2023/11/06	1	93.00	4	92.70	93.20	-3	490	-0.61%
2023/11/02	1	91.90	2	92.05	91.50	-1	504	-0.20%
2023/11/01	8	91.61	1	91.00	91.50	7	513	1.36%
2023/10/31	2	90.45	0	0.00	87.50	2	503	0.40%
2023/10/30	1	88.00	31.2	89.01	89.20	-30.2	518	-5.82%
2023/10/27	30.2	86.61	0	0.00	85.70	30.2	525	5.75%
2023/10/25	0	0.00	0.2	90.00	90.30	-0.2	568	-0.04%
2023/10/23	0.2	87.48	0	0.00	86.80	0.2	602	0.03%
2023/10/18	0.1	88.10	0	0.00	88.00	0.1	735	0.01%
2023/10/11	0.1	87.50	0	0.00	87.10	0.1	1,046	0.01%
2023/10/02	0	89.60	0	0.00	89.50	0	1,209	0.00%
2023/09/05	0	0.00	1.1	95.41	94.80	-1.1	1,599	-0.07%
2023/08/29	0.1	88.70	0	0.00	89.10	0.1	1,656	0.01%
2023/08/25	0	0.00	30	89.50	89.20	-30	1,676	-1.79%
2023/08/14	0	84.50	0	0.00	84.10	0	1,788	0.00%
2023/08/11	30.3	86.51	0	0.00	87.00	30.3	1,795	1.69%
2023/08/10	1.1	89.75	1	89.10	88.50	0.1	1,791	0.00%
2023/08/08	0	96.80	0	0.00	96.00	0	1,783	0.00%
2023/08/02	0.1	101.00	1.1	101.14	101.50	-1	1,798	-0.05%
2023/08/01	0.1	103.00	1	103.50	102.50	-1	1,795	-0.05%
2023/07/31	0.1	103.50	0	0.00	103.00	0.1	1,825	0.01%
2023/07/28	0	0.00	1	107.00	106.00	-1	1,845	-0.05%
2023/07/27	0	0.00	1.1	103.55	105.50	-1.1	1,896	-0.06%
2023/07/26	1	102.00	9	102.00	102.00	-8	1,995	-0.40%
2023/07/25	0.1	102.50	19	102.29	103.50	-18.9	2,001	-0.94%
2023/07/24	1.2	102.46	0	0.00	101.50	1.2	1,997	0.06%
2023/07/21	1	108.00	0	0.00	107.50	1	1,970	0.05%
2023/07/20	12	113.25	5	112.90	111.50	7	1,948	0.36%
2023/07/19	79	109.60	53.1	106.83	106.00	25.9	1,806	1.43%
2023/07/18	1.1	105.27	1.1	103.20	105.00	0	1,720	0.00%
2023/07/17	1.3	104.87	2	105.00	103.50	-0.7	1,722	-0.04%
2023/07/13	1.1	104.55	1.1	105.45	104.00	0	1,717	0.00%
2023/07/12	1.1	103.95	0	0.00	103.50	1.1	1,711	0.06%
2023/07/11	2	107.75	2	106.25	106.50	0	1,731	0.00%
2023/07/10	1	105.00	2.1	105.25	105.00	-1.1	1,746	-0.06%
2023/07/07	1	101.00	0.2	99.10	99.50	0.9	1,704	0.05%
2023/07/06	2	103.75	1.1	103.95	102.50	1	1,734	0.05%
2023/07/05	0	0.00	1.1	102.55	102.00	-1.1	1,730	-0.06%
2023/07/04	3.1	102.48	3.1	103.02	101.50	0.1	1,730	0.00%
2023/07/03	1	101.50	0	0.00	102.00	1	1,723	0.06%
2023/06/30	1	103.00	1.1	98.67	102.00	-0.1	1,722	0.00%
2023/06/28	0.1	98.60	0	0.00	98.10	0.1	1,741	0.00%
2023/06/27	0	0.00	0.1	100.50	98.50	-0.1	1,762	0.00%
2023/06/21	0	0.00	3	101.50	101.50	-3	1,769	-0.17%
2023/06/20	0.1	102.50	1	101.50	102.00	-1	1,788	-0.05%
2023/06/19	1	103.00	1	103.00	103.00	0	1,839	0.00%
2023/06/16	1.1	103.55	0.8	104.50	103.50	0.3	1,892	0.01%
2023/06/15	1	105.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	1.1	106.95	1	106.50	107.00	0.1	1,908	0.01%
2023/06/13	3	105.67	1	106.00	105.50	2	1,896	0.11%
2023/06/09	0	0.00	1	98.10	99.50	-1	1,826	-0.05%
2023/06/06	0	96.00	0	0.00	96.10	0	1,909	0.00%
2023/06/01	0	0.00	2	98.70	98.70	-2	2,047	-0.10%
2023/05/25	1	99.20	0	0.00	99.00	1	2,495	0.04%
2023/05/24	1	100.50	1	101.00	100.50	0	2,562	0.00%
2023/05/23	1	102.50	0	0.00	103.00	1	2,691	0.04%
2023/05/22	1	98.60	1	97.70	98.60	0	2,763	0.00%
2023/05/05	2	103.00	7	102.29	102.50	-5	3,743	-0.13%
2023/05/04	1	105.00	1	105.00	104.50	0	3,934	0.00%
2023/05/03	7	108.07	7	110.50	107.50	0	4,001	0.00%
2023/05/02	22	108.25	517	106.69	109.00	-495	4,034	-12.27%	大賣/鉅額交易
2023/04/28	499	104.00	0	0.00	104.00	499	3,959	12.60%	大買/鉅額交易
2023/04/27	0	94.40	0	0.00	94.90	0	3,956	0.00%
2023/04/25	0	97.40	4	96.83	95.00	-4	3,977	-0.10%
2023/04/19	0	0.00	3	105.50	106.50	-3	4,461	-0.07%
2023/04/12	2	108.50	2	109.25	109.50	0	4,557	0.00%
2023/04/11	0	0.00	1	110.00	109.00	-1	4,550	-0.02%
2023/04/10	1	105.50	0	0.00	106.00	1	4,514	0.02%
2023/04/06	0	0.00	1	103.50	104.00	-1	4,502	-0.02%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	0	0.00	1	110.00	110.00	-1	4,447	-0.02%
2023/03/22	2	112.50	0	0.00	110.00	2	4,459	0.04%
2023/03/21	2	107.75	2	110.50	112.00	0	4,412	0.00%
2023/03/17	0	0.00	1	104.00	104.50	-1	4,363	-0.02%
2023/03/16	1	106.50	0	0.00	104.00	1	4,356	0.02%
2023/03/13	4	109.88	3	111.17	110.50	1	4,414	0.02%
2023/03/10	9	113.33	11	112.59	114.00	-2	4,473	-0.04%
2023/03/09	9	118.50	2	118.00	116.50	7	4,517	0.15%
2023/03/08	1	119.00	6.5	117.12	118.50	-5.5	4,503	-0.12%
2023/03/07	2.1	118.50	0	0.00	117.50	2.1	4,518	0.05%
2023/03/06	5.4	119.12	1	120.00	118.50	4.4	4,509	0.10%
2023/03/03	117	117.82	121	116.42	119.50	-4	4,473	-0.09%	大買/大賣/
2023/03/02	4	113.38	2	112.00	111.00	2	4,264	0.05%
2023/03/01	1	108.50	2	110.25	112.00	-1	4,229	-0.02%
2023/02/24	3	110.17	1	109.50	108.00	2	4,267	0.05%
2023/02/23	0	0.00	1	113.00	113.00	-1	4,232	-0.02%
2023/02/22	5	111.20	3	111.17	110.50	2	4,310	0.05%
2023/02/21	18	115.94	19	115.50	115.00	-1	4,389	-0.02%
2023/02/20	3	114.67	2	114.25	113.50	1	4,343	0.02%
2023/02/17	3	109.83	12	111.29	113.00	-9	4,303	-0.21%
2023/02/16	27	109.72	25	109.88	110.50	2	4,227	0.05%
2023/02/15	3	102.33	3	103.67	103.00	0	4,119	0.00%
2023/02/14	18	103.50	18	102.11	102.00	0	4,194	0.00%
2023/02/13	17	101.15	15	102.03	100.50	2	4,353	0.05%
2023/02/10	0	0.00	2	104.00	101.00	-2	4,460	-0.04%
2023/02/09	3	107.50	3	107.50	106.00	0	4,453	0.00%
2023/02/08	2	106.00	1.1	105.98	105.50	1	4,456	0.02%
2023/02/07	2	105.50	2	105.00	105.00	0	4,452	0.00%
2023/02/03	3	105.00	4	104.13	104.50	-1	4,397	-0.02%
2023/02/02	7	99.71	14	102.41	105.00	-7	4,184	-0.17%
2023/02/01	3	96.67	7	96.30	95.50	-4	3,998	-0.10%
2023/01/31	26	96.23	61	96.38	96.30	-35	3,953	-0.89%
2023/01/30	5	90.96	0	91.04	91.90	5	3,902	0.13%
2023/01/17	3	89.43	3	89.47	89.00	0	3,897	0.00%
2023/01/16	4	88.40	5	88.72	88.40	-1	3,923	-0.03%
2023/01/13	0	0.00	1	89.20	88.20	-1	3,939	-0.03%
2023/01/12	5	91.69	3	91.27	89.60	2	3,947	0.05%
2023/01/11	43	92.50	12	92.61	93.30	31	3,924	0.79%
2023/01/10	17	92.94	21	93.51	93.40	-4	3,892	-0.10%
2023/01/09	60	90.51	58	90.90	89.50	2	3,727	0.05%
2023/01/06	8	84.33	13	85.72	88.60	-5	3,600	-0.14%
2023/01/04	2	80.80	2	80.60	80.60	0	3,541	0.00%
2022/12/30	1	76.90	0	0.00	76.90	1	3,618	0.03%
2022/12/28	2	79.01	0	0.00	77.10	2	3,791	0.05%
2022/12/27	0	0.00	0	81.40	80.80	0	3,825	0.00%
2022/12/23	3	78.20	3	79.40	79.90	0	3,919	0.00%
2022/12/20	2	82.70	0	0.00	79.70	2	4,087	0.05%
2022/12/19	1	85.20	0	0.00	85.20	1	4,155	0.02%
2022/12/16	0	87.00	0	0.00	86.20	0	4,207	0.00%
2022/12/15	0	0.00	2	88.20	88.20	-2	4,227	-0.05%
2022/12/14	0	0.00	0	88.30	88.40	0	4,230	0.00%
2022/12/12	0	86.40	3	87.00	86.20	-3	4,254	-0.07%
2022/12/09	6	88.47	6	87.57	87.60	0	4,276	0.00%
2022/12/07	7	88.95	3	87.70	86.10	4	4,339	0.09%
2022/12/06	9	92.62	0	0.00	89.80	9	4,352	0.21%
2022/12/05	4	95.50	4	95.55	95.10	0	4,360	0.00%
2022/12/02	5	94.66	3	95.83	94.60	2	4,384	0.05%
2022/12/01	4	93.98	5	95.28	93.30	-1	4,410	-0.02%
2022/11/30	0	0.00	3	92.50	92.30	-3	4,452	-0.07%
2022/11/29	2	90.70	0	0.00	90.10	2	4,488	0.04%
2022/11/28	0	0.00	0	92.00	91.50	0	4,557	0.00%
2022/11/25	1	92.00	0	93.00	91.90	1	4,595	0.02%
2022/11/24	2	90.75	3	90.93	91.40	-1	4,603	-0.02%
2022/11/23	1	89.90	1	89.10	89.10	0	4,570	0.00%
2022/11/22	4	89.50	8	89.63	88.90	-4	4,604	-0.09%
2022/11/21	3	90.07	1	89.70	88.80	2	4,610	0.04%
2022/11/18	5.1	90.39	1	90.90	90.00	4.1	4,713	0.09%
2022/11/17	6	92.23	9	92.40	92.00	-3	4,669	-0.06%
2022/11/16	1	88.10	3	90.43	90.30	-2	4,641	-0.04%
2022/11/15	3	87.80	4	87.20	88.00	-1	4,765	-0.02%
2022/11/14	6	87.78	2	87.70	87.70	4	5,278	0.08%
2022/11/11	1	91.20	1	87.40	87.00	0	5,577	0.00%
2022/11/10	7	88.81	3	88.13	87.00	4	5,553	0.07%
2022/11/09	12	88.71	12	88.80	89.80	0	5,557	0.00%
2022/11/08	5	87.40	17	88.07	83.80	-12	5,486	-0.22%
2022/11/07	2	80.09	2	81.14	82.20	0	5,470	0.00%
2022/11/04	5	79.40	2	79.50	79.30	3	5,454	0.06%
2022/11/03	3	82.37	3	82.97	83.10	0	5,415	0.00%
2022/11/02	8	81.93	6	81.77	81.70	2	5,434	0.04%
2022/11/01	2	79.00	5	80.23	80.50	-3	5,467	-0.06%
2022/10/28	13	77.76	3	78.67	76.60	10	5,665	0.18%
2022/10/27	0	0.00	0	78.60	78.80	0	5,736	0.00%
2022/10/26	1	75.57	0	0.00	73.40	1	5,733	0.02%
2022/10/25	1	79.40	0	0.00	78.00	1	5,770	0.02%
2022/10/24	0	0.00	2	81.00	79.70	-2	5,807	-0.03%
2022/10/21	2	79.50	3	77.50	76.60	-1	5,886	-0.02%
2022/10/19	1	82.30	3	81.90	80.50	-2	6,005	-0.03%
2022/10/17	7	81.17	7	81.49	81.50	0	6,078	0.00%
2022/10/14	6	76.70	2	77.95	78.50	4	6,127	0.07%
2022/10/13	2	74.40	3	75.67	72.90	-1	6,167	-0.02%
2022/10/12	3	78.57	3	78.20	77.00	0	6,154	0.00%
2022/10/11	2	81.03	2	84.00	78.90	0	6,158	0.00%
2022/10/07	5	89.48	5	88.58	87.60	0	6,231	0.00%
2022/10/06	11.1	86.95	11	88.14	89.90	0	6,277	0.00%
2022/10/05	3	93.09	6	93.20	90.50	-3	6,227	-0.05%
2022/10/04	3	92.17	3	91.00	91.20	0	6,224	0.00%
2022/10/03	1	89.60	1	90.40	90.00	0	6,259	0.00%
2022/09/28	9	86.62	1	85.60	85.40	8	6,401	0.13%
2022/09/27	4	90.10	4	90.50	93.30	0	6,397	0.00%
2022/09/26	4.2	92.41	1	91.40	91.40	3.2	6,359	0.05%
2022/09/23	7	102.57	4	104.00	101.50	3	6,376	0.05%
2022/09/22	2	105.25	11	105.68	108.00	-9	6,413	-0.14%
2022/09/20	0	0.00	3	109.50	109.50	-3	6,477	-0.05%
2022/09/19	2	107.00	1	106.00	106.00	1	6,502	0.02%
2022/09/16	1	108.00	0	0.00	107.00	1	6,552	0.02%
2022/09/15	0	0.00	21	110.60	109.50	-21	6,619	-0.32%
2022/09/14	7	111.64	9	108.17	113.00	-2	6,642	-0.03%
2022/09/13	23	113.65	2	111.25	110.00	21	6,639	0.32%
2022/09/12	1	114.00	2	115.25	112.00	-1	6,693	-0.01%
2022/09/08	1	113.00	0	0.00	113.00	1	6,691	0.01%
2022/09/07	2	109.00	2	107.25	110.00	0	6,690	0.00%
2022/09/06	15	118.20	8.1	114.15	114.00	6.9	6,643	0.10%
2022/09/05	9	127.33	8	128.06	126.50	1	6,632	0.02%
2022/09/02	4	130.88	5	132.10	130.50	-1	6,630	-0.02%
2022/09/01	14	128.32	12	128.42	127.00	2	6,570	0.03%
2022/08/31	17	132.53	17	132.41	132.50	0	6,536	0.00%
2022/08/29	6	126.49	2	126.51	126.00	4	6,545	0.06%
2022/08/26	34.1	130.37	34.2	129.97	130.00	0	6,551	0.00%
2022/08/25	0	0.00	1	129.56	130.00	-1	6,565	-0.02%
2022/08/24	1	127.54	0	0.00	125.50	1	6,568	0.02%
2022/08/23	8.3	127.43	7	128.36	128.50	1.3	6,608	0.02%
2022/08/22	14	134.32	10	135.45	132.00	4	6,710	0.06%
2022/08/19	156.1	144.07	232	143.16	139.00	-76	6,722	-1.13%	大買/大賣/
2022/08/18	131	137.16	69	137.64	138.50	62	6,325	0.98%	大買/
2022/08/17	14	125.64	17	126.26	126.00	-3	6,320	-0.05%
2022/08/15	4	121.75	7	122.71	124.00	-3	6,398	-0.05%
2022/08/12	10	115.25	14.5	116.52	117.50	-4.5	6,581	-0.07%
2022/08/11	4	112.00	3	110.50	109.50	1	6,634	0.02%
2022/08/10	1	110.50	0	0.00	109.50	1	6,888	0.01%
2022/08/09	10	112.10	10	112.45	113.00	0	7,051	0.00%
2022/08/08	33	112.94	33	113.58	115.00	0	7,097	0.00%
2022/08/05	5	113.90	5	113.20	113.00	0	7,111	0.00%
2022/08/04	14.1	111.99	17	113.00	113.00	-2.9	7,201	-0.04%
2022/08/03	11	121.91	5	120.00	117.00	6	7,505	0.08%
2022/08/02	3	124.50	2	125.75	126.00	1	7,568	0.01%
2022/08/01	2	123.75	17	122.82	127.50	-15	7,579	-0.20%
2022/07/29	1	125.00	0.1	126.00	124.50	0.9	7,605	0.01%
2022/07/28	7	128.78	7	127.21	125.00	0	7,722	0.00%
2022/07/27	4	124.63	1	127.00	128.00	3	7,720	0.04%
2022/07/26	6	128.17	3	128.33	128.00	3	7,765	0.04%
2022/07/25	3	131.17	0.1	131.50	132.00	3	7,825	0.04%
2022/07/22	3	132.33	8	134.56	135.00	-5	7,858	-0.06%
2022/07/21	6	128.25	10.1	130.25	131.50	-4.1	7,850	-0.05%
2022/07/20	10.2	126.49	10	125.20	123.50	0.2	7,768	0.00%
2022/07/18	3	121.33	1	120.50	120.50	2	7,815	0.03%
2022/07/15	7	120.43	8	119.88	120.50	-1	7,774	-0.01%
2022/07/14	6	112.50	3	113.50	116.00	3	7,705	0.04%
2022/07/12	6	107.92	16	109.75	106.00	-10	7,685	-0.13%
2022/07/11	3	113.00	4	113.75	113.50	-1	7,697	-0.01%
2022/07/08	16	115.81	4	116.00	115.50	12	7,672	0.16%
2022/07/07	3	107.67	3	112.17	111.50	0	7,631	0.00%
2022/07/06	1	112.96	0	0.00	108.00	1	7,596	0.01%
2022/07/05	1	122.93	1	118.00	118.00	0	7,600	0.00%
2022/07/04	3	124.50	0	0.00	122.00	3	7,592	0.04%
2022/07/01	3	131.98	4	132.00	123.50	-1	7,623	-0.01%
2022/06/30	14	135.64	12	136.33	135.50	2	7,573	0.03%
2022/06/29	0	0.00	1	145.50	146.00	-1	7,543	-0.01%
2022/06/28	4	144.50	3	142.83	142.50	1	7,576	0.01%
2022/06/27	1	148.00	2	142.50	146.00	-1	7,637	-0.01%
2022/06/24	0	0.00	3	136.50	137.00	-3	7,733	-0.04%
2022/06/23	7	135.29	0	0.00	134.50	7	7,808	0.09%
2022/06/22	6	139.75	0	0.00	134.50	6	7,990	0.08%
2022/06/21	1	143.50	6	141.58	144.50	-5	8,268	-0.06%
2022/06/20	24	144.60	22	144.20	140.00	2	8,453	0.02%
2022/06/17	18	150.36	17	147.71	153.00	1	8,431	0.01%
2022/06/16	2	155.25	1	153.00	150.50	1	8,501	0.01%
2022/06/15	1	161.50	0	0.00	156.50	1	8,745	0.01%
2022/06/14	9	154.44	11	157.64	160.00	-2	8,791	-0.02%
2022/06/13	6	164.92	0	0.00	162.50	6	8,771	0.07%
2022/06/10	3	169.00	3.1	171.61	172.00	-0.1	8,855	0.00%
2022/06/09	2	171.50	2	173.00	172.50	0	8,858	0.00%
2022/06/08	2	173.00	3	172.83	171.50	-1	8,880	-0.01%
2022/06/07	2	170.50	2	172.50	173.50	0	8,855	0.00%
2022/06/06	4	171.50	0	0.00	169.50	4	8,830	0.05%
2022/06/02	2	173.50	18	177.72	173.00	-16	8,881	-0.18%
2022/06/01	3	179.17	30	179.20	178.50	-27	8,867	-0.30%
2022/05/31	5	176.90	33	178.24	176.00	-28	8,901	-0.31%
2022/05/30	21.1	181.03	41.2	180.02	177.00	-20.1	8,856	-0.23%
2022/05/27	14.2	173.88	18	174.50	177.00	-3.8	8,702	-0.04%
2022/05/26	8	170.56	7	170.36	168.50	1	8,518	0.01%
2022/05/25	12	170.17	8.2	170.59	170.00	3.8	8,405	0.05%
2022/05/24	4	164.13	3	164.33	160.00	1	8,156	0.01%
2022/05/23	5	167.90	2	166.75	163.50	3	8,088	0.04%
2022/05/20	17	172.29	17.3	171.67	169.00	-0.3	8,008	0.00%
2022/05/19	113	163.75	32	165.11	166.50	81	7,751	1.04%	大買/
2022/05/18	34	166.97	108	166.20	168.00	-74	7,625	-0.97%	大賣/
2022/05/17	80	161.24	11	164.64	168.50	69	7,429	0.93%
2022/05/16	8	158.13	6	158.75	153.50	2	7,359	0.03%
2022/05/13	1	154.00	1	154.50	155.50	0	7,322	0.00%
2022/05/12	3	154.67	3	156.17	151.00	0	7,353	0.00%
2022/05/11	21	155.64	19	156.68	157.00	2	7,302	0.03%
2022/05/10	12	143.29	17.3	142.73	151.50	-5.3	7,123	-0.07%
2022/05/09	7	141.21	4	141.00	138.00	3	7,080	0.04%
2022/05/06	10	145.15	8	146.00	147.00	2	7,092	0.03%
2022/05/05	13.1	148.39	16	150.44	151.50	-3	7,074	-0.04%
2022/05/04	10	141.40	10	141.35	143.00	0	6,987	0.00%
2022/05/03	21	137.31	20.3	137.58	143.00	0.7	7,039	0.01%
2022/04/29	3	133.67	3	135.17	132.00	0	7,116	0.00%
2022/04/28	6	129.92	6	130.17	130.50	0	7,141	0.00%
2022/04/27	0	125.00	0	0.00	132.50	0	7,184	0.00%
2022/04/25	0	136.00	1	135.00	133.00	-1	7,405	-0.01%
2022/04/22	6.1	143.38	0	0.00	140.50	6.1	7,538	0.08%
2022/04/21	7	153.21	7	150.64	151.50	0	7,636	0.00%
2022/04/20	5	150.00	1	152.00	150.50	4	7,868	0.05%
2022/04/19	1	151.50	0	0.00	148.50	1	7,994	0.01%
2022/04/18	1	151.00	0	0.00	151.50	1	8,200	0.01%
2022/04/15	1	154.00	1	154.00	154.50	0	8,436	0.00%
2022/04/14	5	165.10	6	165.08	165.50	-1	8,440	-0.01%
2022/04/13	2.1	160.19	2	162.50	163.00	0.1	8,457	0.00%
2022/04/12	2	160.50	3	160.50	161.00	-1	8,545	-0.01%
2022/04/11	3	165.67	1	167.50	159.00	2	8,611	0.02%
2022/04/08	2	171.00	1	174.00	173.00	1	8,645	0.01%
2022/04/07	4	174.88	3	173.50	169.00	1	8,653	0.01%
2022/04/06	2	177.00	0	0.00	177.00	2	8,688	0.02%
2022/04/01	5	180.90	5.3	181.35	183.00	-0.3	8,726	0.00%
2022/03/31	4	188.75	5.3	187.08	185.50	-1.3	8,824	-0.01%
2022/03/30	14	189.61	14	189.25	185.00	0	8,982	0.00%
2022/03/29	22	187.89	22	187.95	187.50	0	8,935	0.00%
2022/03/28	5.1	182.29	6	185.50	187.00	-1	8,847	-0.01%
2022/03/25	23.1	190.78	26	192.71	187.00	-3	8,859	-0.03%
2022/03/24	28	191.89	28	189.75	191.50	0	8,871	0.00%
2022/03/23	9	185.00	14	185.96	185.00	-5	8,770	-0.06%
2022/03/22	3	174.83	1	176.00	176.00	2	8,808	0.02%
2022/03/21	12	174.83	11	173.55	173.50	1	8,875	0.01%
2022/03/18	9.2	168.76	12	168.21	172.50	-2.8	8,872	-0.03%
2022/03/17	7.2	156.68	13.2	157.54	164.00	-6	8,750	-0.07%
2022/03/16	10.2	150.83	7	152.29	149.50	3.2	8,824	0.04%
2022/03/15	14	155.36	15	154.83	150.50	-1	8,942	-0.01%
2022/03/14	6.1	165.00	0	0.00	164.00	6.1	8,973	0.07%
2022/03/11	3.1	167.18	3	168.50	167.50	0.1	9,130	0.00%
2022/03/10	1	167.50	5	170.50	167.50	-4	9,201	-0.04%
2022/03/09	4	165.50	7.1	167.79	163.00	-3.1	9,314	-0.03%
2022/03/08	3.1	172.63	23	164.39	162.50	-19.9	9,507	-0.21%
2022/03/07	19.2	184.06	12	180.92	178.00	7.2	9,581	0.08%
2022/03/04	21	197.52	13	198.58	194.00	8	9,655	0.08%
2022/03/03	12.1	191.56	5	192.30	187.00	7.1	9,664	0.07%
2022/03/02	11	186.86	9	188.28	192.00	2	9,761	0.02%
2022/03/01	1	189.00	3	190.33	190.50	-2	9,832	-0.02%
2022/02/25	6	188.75	7	190.29	186.50	-1	9,980	-0.01%
2022/02/24	9.1	189.80	3	193.83	184.00	6.1	10,018	0.06%
2022/02/23	2.1	192.95	8	195.50	196.50	-6	10,142	-0.06%
2022/02/22	14	191.68	3	187.50	187.50	11	10,248	0.11%
2022/02/21	5.3	195.40	8	196.25	197.50	-2.8	10,559	-0.03%
2022/02/18	6	193.50	8	195.06	194.50	-2	10,631	-0.02%
2022/02/17	13	197.92	8	197.94	196.00	5	10,866	0.05%
2022/02/16	7	197.86	14	199.46	197.50	-7	11,277	-0.06%
2022/02/15	12	195.67	6	196.00	190.50	6	11,642	0.05%
2022/02/14	8	196.88	4	192.00	192.00	4	11,939	0.03%
2022/02/11	9	206.39	19	204.74	209.50	-10	11,991	-0.08%
2022/02/10	19	204.66	13.5	205.89	202.00	5.5	11,994	0.05%
2022/02/09	22	197.86	19	198.84	199.50	3	11,818	0.03%
2022/02/08	14.2	190.04	12	192.00	193.50	2.2	11,875	0.02%
2022/02/07	10	184.90	11	187.05	190.00	-1	11,956	-0.01%
2022/01/26	5	184.20	3	182.50	182.00	2	12,215	0.02%
2022/01/25	19	187.47	19.4	187.68	183.50	-0.4	12,567	0.00%
2022/01/24	20	183.25	23	186.48	190.00	-3	12,528	-0.02%
2022/01/21	7	190.43	3	189.83	182.50	4	12,701	0.03%
2022/01/20	56	196.80	6.5	195.81	197.00	49.5	13,096	0.38%
2022/01/19	19	200.21	22	200.70	195.00	-3	13,492	-0.02%
2022/01/18	18.4	210.65	76	203.61	203.00	-57.6	13,717	-0.42%
2022/01/17	12.1	200.39	12.5	202.86	209.50	-0.4	14,109	0.00%
2022/01/14	7.2	193.50	6	193.33	202.00	1.2	14,300	0.01%
2022/01/13	50.1	192.96	51.2	194.38	198.50	-1.1	14,385	-0.01%
2022/01/12	10	214.60	12	207.04	203.50	-2	14,349	-0.01%
2022/01/11	52	214.00	21	208.98	213.00	31	14,600	0.21%
2022/01/10	48.2	214.71	40	215.15	211.50	8.2	14,675	0.06%
2022/01/07	19.2	238.74	44	233.92	232.00	-24.9	14,508	-0.17%
2022/01/06	6	254.00	5	256.60	257.50	1	14,667	0.01%
2022/01/05	21.2	265.55	18	260.47	261.00	3.2	14,865	0.02%
2022/01/04	13	262.19	17	264.00	270.00	-4	15,002	-0.03%
2022/01/03	12.1	263.40	18	261.86	256.00	-5.9	15,228	-0.04%
2021/12/30	3	253.33	2	255.00	255.00	1	15,153	0.01%
2021/12/29	7.2	247.34	7	249.14	252.00	0.2	15,132	0.00%
2021/12/28	16.1	252.88	13	253.73	252.00	3.1	15,073	0.02%
2021/12/27	8.3	256.09	4	249.13	251.00	4.3	15,018	0.03%
2021/12/24	24.3	267.65	24	268.73	262.50	0.3	14,925	0.00%
2021/12/23	17.5	266.09	20	266.73	263.00	-2.5	14,687	-0.02%
2021/12/22	15	266.60	2	271.00	264.00	13	14,658	0.09%
2021/12/21	16	266.53	20	268.63	268.00	-4	14,602	-0.03%
2021/12/20	46	267.80	45	266.07	262.00	1	14,469	0.01%
2021/12/17	23.1	278.54	72.1	284.04	273.50	-49	14,228	-0.34%
2021/12/16	119	286.09	78	281.69	292.50	41	14,218	0.29%	大買/
2021/12/15	10	263.40	9	265.78	266.00	1	14,045	0.01%
2021/12/14	16.1	259.87	22	257.68	260.00	-5.9	14,241	-0.04%
2021/12/13	28.1	268.07	9	266.94	263.50	19.1	14,216	0.13%
2021/12/10	14.1	260.81	23	265.13	271.00	-8.9	14,180	-0.06%
2021/12/09	47	263.30	58	264.27	260.00	-11	14,208	-0.08%
2021/12/08	25	261.06	24.1	260.71	258.00	0.9	14,218	0.01%
2021/12/07	12.3	249.94	22	255.16	254.50	-9.7	14,244	-0.07%
2021/12/06	9	241.33	10	243.80	248.00	-1	14,332	-0.01%
2021/12/03	18	237.33	22	237.83	245.50	-4	14,692	-0.03%
2021/12/02	8.1	232.76	11	233.77	231.50	-2.9	14,818	-0.02%
2021/12/01	17	231.24	5	229.40	227.00	12	15,225	0.08%
2021/11/30	41	246.90	31	247.58	242.00	10	15,846	0.06%
2021/11/29	39	235.51	48	242.92	249.50	-9	16,507	-0.05%
2021/11/26	43	243.53	23	238.61	236.50	20	16,869	0.12%
2021/11/25	26	259.33	8	254.13	246.50	18	16,838	0.11%
2021/11/24	28	259.68	30	261.02	262.50	-2	16,787	-0.01%
2021/11/23	15	258.77	15	257.03	255.00	0	16,938	0.00%
2021/11/22	9	258.94	13	261.35	262.00	-4	16,965	-0.02%
2021/11/19	26	256.37	26	258.06	250.00	0	16,986	0.00%
2021/11/18	39	262.58	35	258.61	252.50	4	17,201	0.02%
2021/11/17	7	246.86	8	247.19	247.00	-1	17,087	-0.01%
2021/11/16	26	244.12	25	246.64	242.50	1	17,214	0.01%
2021/11/15	20	268.30	9.1	269.06	251.50	10.9	17,306	0.06%
2021/11/12	118.1	273.20	128	270.33	267.00	-9.9	17,396	-0.06%	大買/大賣/
2021/11/11	61	253.24	15	245.43	256.50	46	17,405	0.26%
2021/11/10	14	225.54	13	225.58	233.50	1	17,389	0.01%
2021/11/09	60	222.16	113	220.40	218.50	-53	17,384	-0.30%	大賣/
2021/11/08	4	217.50	2.2	214.53	213.50	1.9	17,422	0.01%
2021/11/05	88.2	215.20	73	217.20	223.50	15.2	17,532	0.09%
2021/11/04	42	217.65	5	221.20	216.50	37	17,577	0.21%
2021/11/03	6	222.25	13	222.54	227.50	-7	17,627	-0.04%
2021/11/02	171	231.34	212	232.92	225.50	-41	17,412	-0.24%	大買/大賣/
2021/11/01	7	227.29	6.3	235.91	237.50	0.7	17,261	0.00%
2021/10/29	8.3	219.83	331	221.59	216.00	-322.7	17,281	-1.87%	大賣/鉅額交易
2021/10/28	211	227.57	217	227.50	221.00	-6	17,126	-0.04%	大買/大賣/
2021/10/27	153	210.73	188	211.52	220.00	-35	16,684	-0.21%	大買/大賣/
2021/10/26	731	208.42	676.1	208.68	209.00	54.9	16,340	0.34%	大買/大賣/
2021/10/25	83	194.41	127.3	195.31	190.00	-44.3	16,169	-0.27%	大賣/
2021/10/22	64	187.71	17	184.18	189.00	47	15,823	0.30%
2021/10/21	36	174.78	35	175.67	172.00	1	15,956	0.01%
2021/10/20	18	178.19	17	178.44	181.50	1	15,725	0.01%
2021/10/19	17.4	172.98	18	174.31	175.00	-0.6	15,928	0.00%
2021/10/18	13	163.92	14	165.83	170.00	-1	15,604	-0.01%
2021/10/15	5	157.00	6	157.67	158.50	-1	15,388	-0.01%
2021/10/14	47	153.15	18	151.56	154.00	29	15,481	0.19%
2021/10/13	287	154.06	329	153.96	153.00	-42	15,368	-0.27%	大買/大賣/
2021/10/12	9	169.11	11	169.64	169.50	-2	15,166	-0.01%
2021/10/08	46	168.51	51	168.90	167.50	-5	14,925	-0.03%
2021/10/07	3	156.33	21	155.02	158.00	-18	14,627	-0.12%
2021/10/06	72	148.00	88	148.14	147.50	-16	14,677	-0.11%
2021/10/05	7	134.50	8	136.38	142.50	-1	14,695	-0.01%
2021/10/04	69	135.72	62	135.96	137.00	7	14,717	0.05%
2021/10/01	22	143.28	25	142.52	141.00	-3	14,740	-0.02%
2021/09/29	2	155.47	3	157.50	152.00	-1	14,736	-0.01%
2021/09/27	1	169.50	14	170.29	169.50	-13	14,983	-0.09%
2021/09/24	2	173.00	10	169.95	174.00	-8	15,356	-0.05%
2021/09/23	18	169.92	11	171.27	170.00	7	15,596	0.04%
2021/09/22	9	164.50	6	163.75	164.00	3	15,668	0.02%
2021/09/17	82	170.65	84	170.79	169.00	-2	15,866	-0.01%
2021/09/16	6	164.17	2	164.25	163.00	4	15,765	0.03%
2021/09/15	330	159.80	2	161.25	162.00	328	15,751	2.08%	大買/鉅額交易
2021/09/14	28	164.71	19	164.11	164.50	9	15,986	0.06%
2021/09/13	12	163.79	15	162.70	160.00	-3	15,957	-0.02%
2021/09/10	12	162.67	15	160.67	159.00	-3	15,928	-0.02%
2021/09/09	2	154.50	4	159.00	162.00	-2	16,123	-0.01%
2021/09/08	48	155.33	41	155.49	152.50	7	16,058	0.04%
2021/09/07	21	167.67	20	167.93	162.00	1	15,727	0.01%
2021/09/06	25	181.46	23	179.24	180.00	2	15,644	0.01%
2021/09/03	70	176.56	80	177.14	180.00	-10	15,399	-0.06%
2021/09/02	78	171.48	78	171.03	164.00	0	14,729	0.00%
2021/09/01	25	162.86	27	165.06	169.50	-2	14,456	-0.01%
2021/08/31	7	152.86	7	154.00	154.50	0	14,267	0.00%
2021/08/30	6	150.17	5	150.40	150.00	1	14,351	0.01%
2021/08/27	4	156.50	12	153.50	151.00	-8	14,564	-0.05%
2021/08/26	9	151.11	4	150.25	151.00	5	14,596	0.03%
2021/08/25	2	149.25	9	150.50	149.00	-7	14,735	-0.05%
2021/08/24	21	152.45	18	152.11	148.50	3	14,791	0.02%
2021/08/23	8	142.56	9	142.83	146.50	-1	14,520	-0.01%
2021/08/20	10	136.20	9	135.78	137.50	1	14,301	0.01%
2021/08/19	13	137.31	31	136.27	129.00	-18	14,052	-0.13%
2021/08/18	31	125.50	21	129.24	137.00	10	13,721	0.07%
2021/08/17	28	136.43	15	138.47	131.00	13	13,199	0.10%
2021/08/16	12	133.08	6	134.08	132.50	6	12,715	0.05%
2021/08/13	13	135.81	17	135.44	127.00	-4	12,375	-0.03%
2021/08/12	14	139.29	13	139.85	141.00	1	12,249	0.01%
2021/08/11	15	141.37	13	141.35	136.50	2	12,149	0.02%
2021/08/10	38	146.82	39	147.22	151.50	-1	11,985	-0.01%
2021/08/09	23	154.33	18	154.64	151.50	5	11,807	0.04%
2021/08/06	6	168.75	6	168.00	168.00	0	11,653	0.00%
2021/08/05	25	173.24	24	173.42	166.00	1	11,577	0.01%
2021/08/04	8	167.38	5	166.30	167.00	3	11,345	0.03%
2021/08/03	8	166.38	14	169.33	170.00	-6	11,247	-0.05%
2021/08/02	7	163.43	11	160.86	160.50	-4	11,043	-0.04%
2021/07/30	13	166.54	8	167.88	160.50	5	10,997	0.05%
2021/07/29	14	163.36	11	164.68	165.50	3	10,898	0.03%
2021/07/28	203	153.94	290	155.85	156.00	-87	10,689	-0.81%	大買/大賣/
2021/07/27	314	170.77	213	176.27	167.00	101	10,490	0.96%	大買/大賣/鉅額交易
2021/07/26	1	185.00	1	185.00	185.00	0	10,004	0.00%
2021/07/23	30	164.82	22	165.82	168.50	8	10,025	0.08%
2021/07/22	3	154.00	4	155.50	159.50	-1	9,615	-0.01%
2021/07/21	13	149.62	12	148.75	145.00	1	9,548	0.01%
2021/07/20	23	144.72	23	144.43	144.50	0	9,467	0.00%
2021/07/19	12	150.25	10	149.75	146.50	2	9,284	0.02%
2021/07/16	20	156.70	16	155.25	156.00	4	9,194	0.04%
2021/07/15	6	145.50	6	143.50	153.50	0	9,212	0.00%
2021/07/14	21	139.55	19	139.42	140.00	2	9,226	0.02%
2021/07/13	6	149.00	0	0.00	138.00	6	9,226	0.07%
2021/07/12	3	154.33	2	154.75	153.00	1	9,215	0.01%
2021/07/08	1	151.00	3	156.33	160.50	-2	9,254	-0.02%
2021/07/07	0	0.00	0	145.50	146.00	0	9,241	0.00%
2021/07/06	0	0.00	0	145.00	145.00	0	9,311	0.00%
2021/07/05	302	135.07	301	137.22	140.00	1	9,385	0.01%	大買/大賣/
2021/07/02	14	143.32	15	142.93	141.00	-1	9,477	-0.01%
2021/07/01	52	147.07	52	147.44	140.00	0	9,301	0.00%
2021/06/30	6	134.67	7	137.64	140.50	-1	9,048	-0.01%
2021/06/29	217	127.82	215	127.86	128.00	2	8,931	0.02%	大買/大賣/
2021/06/28	38	114.50	39	115.05	116.50	-1	8,770	-0.01%
2021/06/25	3	105.00	8	105.56	111.00	-5	8,774	-0.06%
2021/06/24	5	101.30	5	101.10	101.00	0	8,620	0.00%
2021/06/23	13	103.27	24	104.71	102.00	-11	8,598	-0.13%
2021/06/22	8	100.44	6	100.47	99.80	2	8,274	0.02%
2021/06/21	7	98.66	7	98.74	96.10	0	8,138	0.00%
2021/06/18	40	100.97	26.9	99.61	100.50	13.1	8,075	0.16%
2021/06/17	15	93.78	17	94.69	96.50	-2	7,867	-0.03%
2021/06/16	4	89.80	5	89.74	87.80	-1	7,737	-0.01%
2021/06/15	12	88.32	13	89.12	89.70	-1	7,709	-0.01%
2021/06/11	45	93.79	43	94.26	89.30	2	7,837	0.03%
2021/06/10	10	88.98	12	88.85	88.40	-2	7,599	-0.03%
2021/06/09	80	89.08	93	88.49	87.90	-13	7,700	-0.17%
2021/06/08	42	86.81	40	87.13	88.90	2	7,292	0.03%
2021/06/07	29	81.61	30	81.47	80.90	-1	6,987	-0.01%
2021/06/04	132	82.81	145	82.18	80.60	-13	6,884	-0.19%	大買/大賣/
2021/06/03	53	79.17	40	79.36	82.30	13	6,633	0.20%
2021/06/02	67	75.70	67	76.45	74.90	0	6,278	0.00%
2021/06/01	80	70.60	74	70.95	74.00	6	6,037	0.10%
2021/05/31	13	65.78	19	66.57	68.20	-6	5,770	-0.10%
2021/05/28	7	60.40	1	60.40	62.00	6	5,684	0.11%
2021/05/27	0	0.00	13	58.68	58.90	-13	5,663	-0.23%
2021/05/26	2	59.65	2	59.45	59.40	0	5,684	0.00%
2021/05/25	6	61.08	6	61.57	60.80	0	5,716	0.00%
2021/05/24	0	0.00	1	56.50	56.50	-1	5,820	-0.02%
2021/05/21	1	55.10	1	55.30	54.90	0	5,826	0.00%
2021/05/20	1	56.10	1	56.10	53.70	0	5,894	0.00%
2021/05/19	3	55.60	2	55.45	57.60	1	6,026	0.02%
2021/05/18	5	53.28	5	53.42	54.50	0	6,045	0.00%
2021/05/17	5	51.89	5	51.98	49.60	0	6,017	0.00%
2021/05/14	13	57.47	3	56.67	53.70	10	5,987	0.17%
2021/05/12	2	56.20	7	56.70	53.60	-5	5,945	-0.08%
2021/05/11	0	0.00	2	56.70	55.20	-2	5,877	-0.03%
2021/05/10	7	62.16	5	61.26	60.10	2	5,864	0.03%
2021/05/07	4	64.05	3	63.50	62.00	1	5,907	0.02%
2021/05/06	1	61.40	1	62.00	62.20	0	5,851	0.00%
2021/05/04	3	56.80	0	0.00	60.10	3	5,823	0.05%
2021/05/03	3	63.10	0	0.00	63.10	3	5,822	0.05%
2021/04/29	5	70.16	5	69.84	69.50	0	5,824	0.00%
2021/04/28	1	69.50	1	69.30	68.80	0	5,763	0.00%
2021/04/27	2	71.00	2	68.60	69.50	0	5,748	0.00%
2021/04/26	3	70.20	6	69.35	69.00	-3	5,698	-0.05%
2021/04/23	0	0.00	262	68.23	69.10	-262	5,659	-4.63%	大賣/鉅額交易
2021/04/22	221	67.01	1	68.80	66.10	220	5,610	3.92%	大買/鉅額交易
2021/04/21	5	70.40	0	0.00	69.00	5	5,564	0.09%
2021/04/20	4	69.95	14	71.14	71.20	-10	5,487	-0.18%
2021/04/16	40	69.30	1	69.90	69.90	39	5,387	0.72%
2021/04/15	0	0.00	207	70.44	72.90	-207	5,324	-3.89%	大賣/鉅額交易
2021/04/14	165	68.31	13	66.86	68.00	152	5,275	2.88%	大買/鉅額交易
2021/04/13	105	71.48	37	73.25	70.60	68	5,220	1.30%	大買/
2021/04/12	3	76.77	4	75.03	72.00	-1	5,177	-0.02%
2021/04/09	3	76.97	8	77.74	74.10	-5	5,086	-0.10%
2021/04/08	13	83.54	12	83.59	81.40	1	4,971	0.02%
2021/04/07	0	0.00	1	79.20	79.90	-1	4,829	-0.02%
2021/04/06	2	79.45	0	0.00	80.20	2	4,782	0.04%
2021/04/01	6	76.30	5	77.38	75.00	1	4,653	0.02%
2021/03/31	6	74.27	4	74.23	73.10	2	4,489	0.04%
2021/03/30	16	74.79	11	75.08	74.10	5	4,352	0.11%
2021/03/26	0	0.00	1	68.70	68.60	-1	4,028	-0.02%
2021/03/25	3	67.37	2	67.25	67.00	1	3,971	0.03%
2021/03/24	3	66.60	3	66.63	66.80	0	3,934	0.00%
2021/03/23	4	67.93	3	67.10	67.00	1	3,902	0.03%
2021/03/22	71	69.77	74	69.86	68.50	-3	3,792	-0.08%
2021/03/19	6	65.03	6	65.07	65.00	0	3,659	0.00%
2021/03/18	7	64.57	6	64.37	64.10	1	3,666	0.03%
2021/03/17	44	69.45	55	69.27	62.90	-11	3,640	-0.30%
2021/03/16	40	67.15	36.6	67.49	69.50	3.4	3,485	0.10%
2021/03/15	35	60.25	31	61.01	63.20	4	3,419	0.12%
2021/03/12	23	57.40	25	57.30	57.50	-2	3,191	-0.06%
2021/03/10	16	54.48	9	54.50	54.70	7	3,068	0.23%
2021/03/09	2	51.35	3	52.10	52.60	-1	2,985	-0.03%
2021/03/08	4	50.04	3	50.88	49.85	1	2,942	0.03%
2021/03/05	11	49.96	11	49.94	49.00	0	2,932	0.00%
2021/03/04	4	51.15	4	51.00	49.60	0	2,923	0.00%
2021/03/03	0	0.00	3	49.00	49.75	-3	2,921	-0.10%
2021/03/02	0	0.00	1	52.10	50.50	-1	2,907	-0.03%
2021/02/26	1	51.10	14	51.65	52.00	-13	2,928	-0.44%
2021/02/25	8	55.28	8	55.35	54.30	0	3,022	0.00%
2021/02/24	22	54.28	10	54.13	53.80	12	3,045	0.39%
2021/02/23	2	51.10	13	50.42	50.90	-11	2,869	-0.38%
2021/02/22	1	51.40	1	51.30	51.70	0	2,844	0.00%
2021/02/19	65	49.20	265	48.61	51.00	-200	2,787	-7.18%	大賣/鉅額交易
2021/02/18	217	47.80	6	46.01	48.00	211	2,634	8.01%	大買/鉅額交易
2021/02/17	8	42.66	5	43.15	43.65	3	2,576	0.12%
2021/02/04	4	41.84	3	42.18	40.45	1	2,606	0.04%
2021/02/01	5	42.31	4	42.48	41.30	1	2,788	0.04%
2021/01/29	0	0.00	4	44.00	43.85	-4	2,757	-0.15%
2021/01/26	1	43.55	1	43.60	43.80	0	2,622	0.00%
2021/01/22	0	0.00	5	41.05	42.50	-5	2,522	-0.20%
2021/01/19	0	0.00	1	40.50	40.10	-1	2,430	-0.04%
2021/01/12	1	39.85	1	39.95	39.65	0	2,411	0.00%
2021/01/07	3	41.45	2	41.95	41.80	1	2,354	0.04%
2021/01/06	13	42.58	0	0.00	41.65	13	2,334	0.56%
2020/12/31	0	0.00	1	41.20	41.55	-1	2,256	-0.04%
2020/12/30	1	41.70	0	0.00	41.20	1	2,244	0.04%
2020/12/24	1	41.70	1	41.45	41.85	0	2,176	0.00%
2020/12/23	0	0.00	4	41.40	41.30	-4	2,160	-0.19%
2020/12/22	9	40.18	7	40.82	39.30	2	2,140	0.09%
2020/12/21	3	43.85	1	44.70	43.60	2	2,084	0.10%
2020/12/18	4	43.50	9	43.88	44.10	-5	2,063	-0.24%
2020/12/17	5	42.87	0	0.00	43.50	5	2,037	0.25%
2020/12/16	2	43.68	6	43.42	43.45	-4	2,015	-0.20%
2020/12/15	1	44.25	71	42.68	42.50	-70	1,976	-3.54%
2020/12/14	3	45.85	5	45.46	45.00	-2	1,915	-0.10%
2020/12/11	2	43.83	2	43.95	43.50	0	1,798	0.00%
2020/12/10	38	44.27	15	44.27	44.00	23	1,692	1.36%
2020/12/09	52	41.99	0	0.00	41.95	52	1,511	3.44%
2020/12/08	0	0.00	1	39.30	40.10	-1	1,412	-0.07%
2020/12/07	2	40.40	0	0.00	38.90	2	1,386	0.14%
2020/12/04	1	39.70	1	39.95	39.15	0	1,359	0.00%
2020/12/03	1	40.80	0	0.00	38.80	1	1,330	0.08%
2020/12/02	1	39.20	1	39.10	38.75	0	1,291	0.00%
2020/11/26	1	37.55	2	37.55	38.10	-1	1,240	-0.08%
2020/11/25	0	0.00	28	38.48	38.00	-28	1,220	-2.29%
2020/11/24	34	39.81	222	39.90	39.00	-188	1,171	-16.05%	大賣/鉅額交易
2020/11/23	205	38.55	2	36.35	38.60	203	1,040	19.50%	大買/鉅額交易
2020/11/18	0	0.00	15	35.67	34.20	-15	956	-1.57%
2020/11/17	0	0.00	10	35.70	35.45	-10	923	-1.08%
2020/11/16	13	35.12	2	34.80	35.00	11	873	1.26%
2020/11/13	0	0.00	2	35.70	35.50	-2	826	-0.24%
2020/11/12	13	34.11	7	33.70	34.40	6	769	0.78%
2020/11/11	9	34.02	6	33.87	33.90	3	733	0.41%
2020/11/10	24	34.43	25	33.61	32.85	-1	686	-0.15%
2020/11/09	2	33.10	7	31.86	32.70	-5	548	-0.91%
2020/11/04	0	0.00	1	29.45	29.30	-1	439	-0.23%
2020/10/22	3	29.96	12	30.17	29.15	-9.1	423	-2.14%
2020/10/21	10	29.54	0	0.00	29.75	10	409	2.44%
2020/10/05	0	0.00	1	29.85	29.40	-1	399	-0.25%
2020/09/16	1	29.00	0	0.00	29.00	1	460	0.22%
2020/09/09	0	0.00	2	28.75	29.25	-2	451	-0.44%
2020/09/04	1	30.15	0	0.00	30.30	1	443	0.23%
2020/08/28	0	0.00	1	28.10	28.45	-1	403	-0.25%
2020/08/27	3	28.03	0	0.00	28.15	3	400	0.75%
2020/08/25	1	27.95	2	27.43	27.50	-1	369	-0.27%
2020/07/23	0	0.00	1	25.55	25.30	-1	466	-0.21%
2020/07/21	1	25.50	0	0.00	25.50	1	471	0.21%
2020/07/08	0	0.00	2	25.75	25.80	-2	469	-0.43%
2020/07/03	0	0.00	3	25.95	25.20	-3	444	-0.68%
2020/07/02	0	0.00	5	24.85	25.15	-5	416	-1.20%
2020/06/11	1	23.50	0	0.00	23.55	1	516	0.19%
2020/06/04	0	0.00	1	23.95	24.05	-1	554	-0.18%
2020/06/01	1	23.55	0	0.00	23.50	1	546	0.18%
2020/04/29	0	0.00	3	21.72	21.70	-3	412	-0.73%
2020/04/28	0	0.00	1	21.80	21.75	-1	410	-0.24%
2020/04/27	0	0.00	3	22.00	22.05	-3	416	-0.72%
2020/04/23	0	0.00	2	21.60	21.65	-2	410	-0.49%
2020/04/21	5	22.25	0	0.00	21.35	5	406	1.23%
2020/04/20	8	21.57	5	22.09	22.10	3	399	0.75%
2020/03/31	0	0.00	2	19.25	19.00	-2	405	-0.49%
2020/03/25	1	19.25	0	0.00	19.15	1	396	0.25%
2020/03/20	0	0.00	1	16.90	16.95	-1	379	-0.26%
2020/03/18	8	17.08	13	17.42	17.15	-5	348	-1.43%
2020/03/12	0	0.00	2	21.10	21.10	-2	276	-0.72%
2020/03/06	3	25.03	5	25.10	25.00	-2	297	-0.67%
2020/03/04	0	0.00	3	25.50	25.65	-3	297	-1.01%
2020/01/15	0	0.00	1	29.80	29.80	-1	291	-0.34%
2019/12/31	0	0.00	1	30.45	30.50	-1	289	-0.35%
2019/12/27	5	30.85	0	0.00	30.90	5	290	1.72%
2019/12/26	1	31.10	0	0.00	31.05	1	288	0.35%
2019/12/06	0	0.00	1	30.85	30.90	-1	321	-0.31%
2019/12/05	1	31.75	0	0.00	31.50	1	316	0.32%
2019/10/31	1	31.45	20	31.50	31.45	-19	530	-3.58%
2019/10/02	0	0.00	1	31.85	31.85	-1	586	-0.17%
2019/09/27	11	32.05	0	0.00	31.50	11	602	1.83%
2019/09/25	10	33.20	0	0.00	33.00	10	605	1.65%
2019/09/06	5	33.55	5	34.20	34.30	0	580	0.00%
2019/09/02	1	34.80	1	35.35	34.70	0	537	0.00%
2019/08/30	30	34.72	40	34.64	34.50	-10	531	-1.88%
2019/08/29	0	0.00	8	33.80	33.90	-8	492	-1.63%
2019/08/20	0	0.00	10	32.00	32.20	-10	429	-2.33%
2019/08/13	5	29.60	0	0.00	29.40	5	436	1.15%
2019/08/12	5	29.85	0	0.00	29.85	5	449	1.11%
2019/08/05	0	0.00	3	30.60	30.35	-3	480	-0.62%
2019/07/30	5	33.50	2	33.20	33.35	3	645	0.46%
2019/07/22	3	33.60	0	0.00	34.25	3	996	0.30%
2019/07/17	0	0.00	2	33.55	33.55	-2	1,182	-0.17%
2019/07/10	0	0.00	20	35.15	35.05	-20	1,275	-1.57%
2019/07/05	10	35.45	0	0.00	35.40	10	1,327	0.75%
2019/07/04	10	35.25	0	0.00	35.00	10	1,364	0.73%
2019/07/03	21	35.85	0	0.00	35.25	21	1,372	1.53%
2019/07/01	22	35.69	0	0.00	35.55	22	1,459	1.51%
2019/06/20	0	0.00	1	34.30	34.75	-1	2,174	-0.05%
2019/06/19	1	34.05	0	0.00	33.90	1	2,247	0.04%
2019/05/31	1	35.50	2	35.55	35.40	-1	3,109	-0.03%
2019/05/08	0	0.00	1	39.70	39.40	-1	3,640	-0.03%
2019/05/06	0	0.00	3	42.48	42.35	-3	3,581	-0.08%
2019/05/03	0	0.00	1	44.60	44.10	-1	3,558	-0.03%
2019/05/02	5	44.11	1	43.95	43.90	4	3,529	0.11%
2019/04/30	7	42.18	5	42.10	43.20	2	3,438	0.06%
2019/04/29	2	41.75	3	42.00	42.05	-1	3,406	-0.03%
2019/04/23	6	41.86	5	42.20	41.70	1	3,243	0.03%
2019/04/19	1	42.30	0	0.00	42.25	1	3,169	0.03%
2019/04/18	2	43.65	2	41.80	41.80	0	3,157	0.00%
2019/04/17	0	0.00	1	43.20	44.00	-1	3,145	-0.03%
2019/04/16	2	43.03	0	0.00	43.30	2	3,112	0.06%
2019/04/11	0	0.00	6	43.33	42.60	-6	3,091	-0.19%
2019/04/10	1	43.50	2	43.85	43.40	-1	3,064	-0.03%
2019/04/09	1	44.75	0	0.00	44.60	1	3,028	0.03%
2019/04/08	7	45.16	4	44.70	44.70	3	3,021	0.10%
2019/04/03	3	46.05	10	46.63	45.80	-7	3,006	-0.23%
2019/04/02	0	0.00	1	46.15	45.60	-1	2,963	-0.03%
2019/03/29	6	46.46	4	46.70	45.70	2	2,867	0.07%
2019/03/28	2	46.30	2	46.18	46.30	0	2,638	0.00%
2019/03/27	6	46.15	0	0.00	46.30	6	2,561	0.23%
2019/03/25	6	45.32	12	45.76	45.60	-6	2,349	-0.26%
2019/03/22	3	45.02	1	45.30	46.35	2	2,268	0.09%
2019/03/21	9	44.94	3	45.70	45.40	6	2,196	0.27%
2019/03/20	8	45.69	8	45.03	45.80	0	2,204	0.00%
2019/03/19	0	0.00	5	44.50	44.40	-5	2,084	-0.24%
2019/03/18	1	43.00	1	43.80	42.90	0	2,016	0.00%
2019/03/15	1	43.30	1	42.75	43.30	0	1,975	0.00%
2019/03/14	10	42.88	7	43.11	41.80	3	1,963	0.15%
2019/03/13	19	44.47	17	43.90	42.25	2	2,004	0.10%
2019/03/12	10	42.30	10	42.00	42.00	0	1,918	0.00%
2019/03/11	3	41.48	3	42.00	42.00	0	2,057	0.00%
2019/03/08	1	40.45	4	40.95	41.00	-3	2,023	-0.15%
2019/03/07	3	40.80	0	0.00	39.75	3	2,032	0.15%
2019/03/04	3	38.92	2	39.18	39.80	1	2,029	0.05%
2019/02/27	1	38.10	0	0.00	38.10	1	1,973	0.05%
2019/02/21	1	42.20	2	41.40	40.50	-1	1,948	-0.05%
2019/02/20	1	41.05	1	40.80	40.80	0	1,904	0.00%
2019/02/18	1	40.40	5	40.60	40.85	-4	1,842	-0.22%
2019/02/15	10	40.70	14	39.93	40.70	-4	1,742	-0.23%
2019/02/14	0	0.00	8	39.08	38.95	-8	1,622	-0.49%
2019/02/13	0	0.00	6	38.79	39.00	-6	1,615	-0.37%
2019/02/12	2	37.88	0	0.00	37.60	2	1,574	0.13%
2019/01/30	2	37.23	0	0.00	37.00	2	1,589	0.13%
2019/01/25	0	0.00	1	37.35	37.15	-1	1,752	-0.06%
2019/01/24	1	37.25	0	0.00	37.30	1	1,784	0.06%
2019/01/23	5	36.60	0	0.00	36.50	5	1,852	0.27%
2019/01/22	2	36.80	10	36.74	36.25	-8	1,923	-0.42%
2019/01/18	5	37.36	5	36.70	36.70	0	1,929	0.00%
2019/01/16	11	36.84	5	36.75	36.85	6	1,961	0.31%
2019/01/15	4	36.30	0	0.00	36.30	4	1,962	0.20%
2019/01/07	0	0.00	5	35.35	35.40	-5	1,989	-0.25%
2019/01/04	7	33.55	0	0.00	34.00	7	1,993	0.35%
2018/12/28	1	35.15	0	0.00	35.15	1	2,018	0.05%
2018/12/27	0	0.00	1	36.15	35.30	-1	2,037	-0.05%
2018/12/26	1	36.75	0	0.00	35.00	1	2,044	0.05%
2018/12/21	0	0.00	1	33.60	34.15	-1	2,059	-0.05%
2018/12/19	0	0.00	1	34.90	34.80	-1	2,096	-0.05%
2018/12/13	18	37.10	18	37.50	36.40	0	2,086	0.00%
2018/12/10	2	35.70	0	0.00	35.30	2	2,034	0.10%
2018/12/06	6	36.78	122	37.80	36.45	-116	2,040	-5.68%	大賣/鉅額交易
2018/12/05	178	42.04	118	42.49	40.50	60	1,942	3.09%	大買/大賣/
2018/12/04	61	42.38	0	0.00	42.80	61	1,848	3.30%
2018/12/03	0	0.00	10	39.30	38.95	-10	1,788	-0.56%
2018/11/30	10	39.70	10	40.10	38.45	0	1,823	0.00%
2018/11/29	10	38.55	0	0.00	38.90	10	1,797	0.56%
2018/11/27	12	37.42	12	37.50	37.20	0	1,768	0.00%
2018/11/23	0	0.00	2	35.70	35.85	-2	1,846	-0.11%
2018/11/22	7	37.86	5	38.30	36.75	2	1,840	0.11%
2018/11/21	0	0.00	5	36.80	37.05	-5	1,803	-0.28%
2018/11/13	7	34.70	0	0.00	35.25	7	1,899	0.37%
2018/11/07	1	36.00	1	35.95	36.00	0	1,911	0.00%
2018/11/05	33	40.40	33	39.16	39.10	0	1,941	0.00%
2018/10/31	0	0.00	3	37.75	38.50	-3	1,870	-0.16%
2018/10/30	6	38.24	3	36.70	36.50	3	1,914	0.16%
2018/10/29	1	35.95	1	35.40	35.80	0	1,976	0.00%
2018/10/26	1	37.30	1	36.70	35.60	0	2,004	0.00%
2018/10/25	7	37.32	8	36.82	36.75	-1	2,052	-0.05%
2018/10/24	1	36.00	0	0.00	35.70	1	2,101	0.05%
2018/10/23	0	0.00	24	35.59	34.90	-24	2,141	-1.12%
2018/10/22	61	35.22	49	34.74	35.25	12	2,134	0.56%
2018/10/19	10	31.25	0	0.00	32.05	10	2,195	0.46%
2018/10/17	0	0.00	5	33.40	32.60	-5	2,215	-0.23%
2018/10/11	5	31.90	1	31.80	31.80	4	2,244	0.18%
2018/10/09	1	35.80	0	0.00	35.30	1	2,273	0.04%
2018/09/27	0	0.00	1	37.45	38.15	-1	2,608	-0.04%
2018/09/14	1	37.10	5	37.15	37.25	-4	2,535	-0.16%
2018/09/12	5	36.00	0	0.00	35.10	5	2,491	0.20%
2018/09/10	1	36.60	4	37.00	35.90	-3	2,532	-0.12%
2018/09/07	12	40.01	8	38.36	38.00	4	2,561	0.16%
2018/09/06	2	39.38	0	0.00	39.20	2	2,441	0.08%
2018/09/05	3	37.75	0	0.00	38.55	3	2,402	0.12%
2018/08/31	1	38.90	3	39.35	38.75	-2	2,353	-0.08%
2018/08/30	5	38.82	12	38.81	38.90	-7	2,315	-0.30%
2018/08/29	1	37.90	14	37.75	37.90	-13	2,276	-0.57%
2018/08/28	0	0.00	20	38.10	37.60	-20	2,282	-0.88%
2018/08/27	10	37.50	0	0.00	37.55	10	2,271	0.44%
2018/08/24	21	38.06	0	0.00	37.25	21	2,257	0.93%
2018/08/23	10	36.95	10	37.24	37.30	0	2,182	0.00%
2018/08/16	2	36.20	0	0.00	36.45	2	2,234	0.09%
2018/08/10	8	39.96	27	40.16	38.50	-19	2,175	-0.87%
2018/08/09	21	40.33	2	39.85	40.35	19	2,099	0.91%
2018/08/07	1	39.10	0	0.00	39.25	1	1,992	0.05%
2018/08/06	4	39.88	4	39.59	39.55	0	1,971	0.00%
2018/08/03	15	38.81	15	39.84	40.00	0	1,853	0.00%
2018/08/02	2	39.33	2	38.18	38.30	0	1,718	0.00%
2018/08/01	9	39.26	11	39.39	39.30	-2	1,676	-0.12%
2018/07/31	29	38.71	25	39.15	39.00	4	1,586	0.25%
2018/07/30	2	39.25	2	38.00	37.55	0	1,460	0.00%
2018/07/26	3	38.02	3	38.28	38.65	0	1,353	0.00%
2018/07/13	2	36.85	2	37.00	36.85	0	1,081	0.00%
2018/07/12	25	36.37	29	37.01	37.60	-4	1,021	-0.39%
2018/07/06	3	32.50	0	0.00	32.35	3	709	0.42%
2018/06/29	1	34.20	0	0.00	33.80	1	756	0.13%
2018/06/26	4	33.78	0	0.00	34.55	4	774	0.52%
2018/06/25	5	36.08	0	0.00	35.05	5	770	0.65%
2018/06/20	0	0.00	10	36.26	36.05	-10	764	-1.31%
2018/06/19	11	37.58	31	37.50	36.90	-20	750	-2.66%
2018/06/15	20	36.30	3	36.35	36.30	17	691	2.46%
2018/06/13	2	36.08	8	35.14	35.65	-6	623	-0.96%
2018/06/11	1	36.00	0	0.00	35.10	1	594	0.17%
2018/06/08	0	0.00	1	35.75	35.45	-1	593	-0.17%
2018/06/07	0	0.00	1	36.00	35.25	-1	590	-0.17%
2018/06/06	1	35.50	1	35.95	35.00	0	580	0.00%
2018/06/05	8	35.05	0	0.00	34.50	8	563	1.42%
2018/05/29	5	35.54	1	36.10	35.30	4	563	0.71%
2018/05/25	0	0.00	1	32.40	32.30	-1	461	-0.22%
2018/05/24	1	31.60	0	0.00	31.55	1	449	0.22%
2018/04/13	7	32.75	0	0.00	32.25	7	1,341	0.52%
2018/04/09	0	0.00	2	33.58	33.50	-2	1,404	-0.14%
2018/04/03	1	35.25	0	0.00	34.70	1	1,408	0.07%
2018/03/27	0	0.00	2	34.08	34.30	-2	1,459	-0.14%
2018/03/23	2	33.30	1	33.20	33.25	1	1,481	0.07%
2018/03/14	0	0.00	3	35.35	35.30	-3	1,668	-0.18%
2018/03/12	0	0.00	24	35.50	35.15	-24	1,707	-1.41%
2018/03/06	1	36.05	0	0.00	35.55	1	1,831	0.05%
2018/02/26	3	37.90	9	37.72	37.55	-6	2,168	-0.28%
2018/02/23	5	37.60	9	37.41	37.30	-4	2,411	-0.17%
2018/02/21	1	38.00	0	0.00	37.80	1	2,473	0.04%
2018/02/12	8	35.41	5	35.32	35.60	3	2,482	0.12%
2018/02/08	5	37.60	3	36.90	36.90	2	2,614	0.08%
2018/02/07	8	38.23	8	37.52	37.50	0	2,697	0.00%
2018/02/06	10	38.30	10	36.32	36.30	0	2,700	0.00%
2018/02/02	4	39.78	6	39.90	39.90	-2	2,688	-0.07%
2018/02/01	41	40.83	28	40.74	39.90	13	2,693	0.48%
2018/01/31	52	42.81	39	42.74	41.00	13	2,677	0.49%
2018/01/30	27	41.95	19	41.88	41.90	8	2,455	0.33%
2018/01/29	8	40.21	7	40.60	40.50	1	2,324	0.04%
2018/01/16	2	38.83	0	0.00	38.35	2	3,054	0.07%
2018/01/10	0	0.00	15	37.35	37.35	-15	3,015	-0.50%
2018/01/09	3	37.17	0	0.00	37.00	3	3,024	0.10%
2018/01/08	4	37.69	4	37.90	37.60	0	3,058	0.00%
2018/01/05	8	38.48	0	0.00	37.90	8	3,079	0.26%
2018/01/04	0	0.00	5	39.90	39.90	-5	3,121	-0.16%
2018/01/03	1	39.45	2	39.70	39.45	-1	3,127	-0.03%
2018/01/02	2	38.48	0	0.00	38.70	2	3,160	0.06%