亞信 (3169)-凱基-高雄券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
215張
產業
上櫃半導體類股
309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

亞信 (3169)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	111.00	0	0.00	110.00	0	1,357	0.00%
2024/04/19	0	115.50	0	0.00	113.00	0	1,356	0.00%
2024/04/16	1	117.00	0	0.00	117.00	1	1,351	0.07%
2024/04/11	1	123.00	0	0.00	123.00	1	1,346	0.07%
2024/04/03	2	124.00	0	0.00	124.50	2	1,361	0.15%
2024/03/28	1	128.00	0	0.00	128.00	1	1,393	0.07%
2024/03/22	12	132.54	0	0.00	133.00	12	1,392	0.86%
2024/03/19	0	133.50	0	0.00	133.00	0	1,357	0.00%
2024/03/18	1	131.50	0	0.00	132.00	1	1,342	0.07%
2024/03/14	2	141.50	5	142.30	141.00	-3	1,306	-0.23%
2024/03/11	1	140.00	1	139.00	138.50	0	1,220	0.00%
2024/03/08	121.1	139.77	8	144.69	138.00	113.1	1,178	9.60%	大買/鉅額交易
2024/03/07	6	151.50	22	150.70	150.50	-16	1,050	-1.52%
2024/03/06	15	140.83	1	139.00	141.00	14	814	1.72%
2024/02/29	0	0.00	0	140.50	139.50	0	834	0.00%
2024/02/27	0	0.00	4	140.26	141.50	-4	865	-0.47%
2024/02/26	4	145.13	3	145.78	142.00	1	1,003	0.10%
2024/02/23	0	0.00	10	134.75	139.00	-10	1,014	-0.99%
2024/02/22	10	133.50	1	134.00	134.00	9	972	0.93%
2024/02/16	0	0.00	1	130.00	131.50	-1	1,105	-0.09%
2024/01/23	0	0.00	11	124.82	124.50	-11	1,267	-0.87%
2024/01/22	0	0.00	2	125.00	124.50	-2	1,296	-0.15%
2024/01/19	0	0.00	2	124.25	123.00	-2	1,299	-0.15%
2024/01/18	1	120.50	1	123.00	122.50	0	1,311	0.00%
2024/01/17	12	125.17	1	121.00	122.00	11	1,339	0.82%
2024/01/10	0	0.00	1	125.00	125.00	-1	1,384	-0.07%
2024/01/05	4	123.50	0	0.00	123.50	4	1,459	0.27%
2024/01/04	1	125.50	0	0.00	124.50	1	1,466	0.07%
2023/12/20	0	0.00	1	132.00	131.00	-1	1,400	-0.07%
2023/12/19	3	129.00	0	0.00	128.50	3	1,392	0.22%
2023/12/14	1	129.50	1	129.50	129.50	0	1,392	0.00%
2023/12/12	1	133.00	0	0.00	131.50	1	1,414	0.07%
2023/12/08	0	0.00	1	134.50	132.50	-1	1,414	-0.07%
2023/12/07	1	131.00	0	0.00	131.50	1	1,456	0.07%
2023/12/05	2	133.00	0	0.00	133.00	2	1,528	0.13%
2023/12/01	0	0.00	0	135.00	134.50	0	1,603	0.00%
2023/11/27	1	136.00	0	0.00	134.50	1	1,589	0.06%
2023/11/24	1	143.00	1	143.50	139.50	0	1,564	0.00%
2023/11/23	9	151.78	13	146.27	139.50	-4	1,519	-0.26%
2023/11/22	6	142.42	31	145.61	146.50	-25	1,337	-1.87%
2023/11/21	2	135.00	0	0.00	133.50	2	1,243	0.16%
2023/11/20	0	0.00	1	137.00	133.50	-1	1,224	-0.08%
2023/11/17	26	133.50	1	134.50	134.50	25	1,182	2.11%
2023/11/16	1	130.00	0	0.00	130.00	1	1,151	0.09%
2023/11/15	0	0.00	1	133.50	133.50	-1	1,123	-0.09%
2023/11/14	5	133.40	2	133.75	134.50	3	1,061	0.28%
2023/11/02	0	125.50	0	0.00	125.00	0	903	0.00%
2023/10/30	0	0.00	1	126.99	125.50	-1	870	-0.12%
2023/10/26	0	0.00	1	125.00	121.00	-1	865	-0.12%
2023/10/25	1	127.00	7	124.29	127.50	-6	854	-0.70%
2023/10/20	2	124.50	2	121.50	122.00	0	854	0.00%
2023/10/19	2	124.50	0	0.00	125.50	2	849	0.24%
2023/10/18	0	0.00	3	127.33	122.50	-3	839	-0.36%
2023/10/17	6	126.17	0	0.00	124.50	6	822	0.73%
2023/09/19	0	124.50	0	0.00	124.00	0	819	0.00%
2023/09/18	2	128.50	3	126.00	125.00	-1	819	-0.12%
2023/09/14	0	0.00	1	124.00	125.50	-1	790	-0.13%
2023/09/12	1	120.00	1	118.50	121.50	0	786	0.00%
2023/09/11	7	129.00	8	128.19	125.00	-1	733	-0.14%
2023/09/08	1	126.00	1	128.00	125.00	0	674	0.00%
2023/09/07	0	0.00	1	126.50	126.50	-1	651	-0.15%
2023/09/06	0	0.00	28	122.20	122.50	-28	597	-4.69%
2023/09/05	28	120.79	0	0.00	121.50	28	561	4.99%
2023/08/31	0	0.00	2	109.50	112.50	-2	545	-0.37%
2023/08/30	1	107.00	0	0.00	107.00	1	537	0.19%
2023/08/23	0	0.00	1	102.00	102.00	-1	591	-0.17%
2023/08/18	1	105.00	0	0.00	103.00	1	622	0.16%
2023/08/10	2	106.00	2	106.00	106.00	0	627	0.00%
2023/08/04	0	0.00	1	116.50	115.50	-1	633	-0.16%
2023/08/02	1	112.00	0	0.00	113.00	1	635	0.16%
2023/07/25	10	117.00	10	116.50	116.00	0	599	0.00%
2023/07/14	2	109.00	0	0.00	108.00	2	774	0.26%
2023/07/13	0	0.00	2	107.50	105.50	-2	803	-0.25%
2023/07/07	1	115.00	0	0.00	111.00	1	1,226	0.08%
2023/07/05	1	124.00	0	0.00	124.00	1	1,206	0.08%
2023/06/30	0	0.00	1	124.50	125.00	-1	1,182	-0.08%
2023/06/15	0	0.00	1	128.00	128.00	-1	1,292	-0.08%
2023/06/14	1	128.50	0	0.00	127.00	1	1,291	0.08%
2023/06/13	1	129.00	0	0.00	128.00	1	1,287	0.08%
2023/06/12	2	125.75	0	0.00	126.00	2	1,276	0.16%
2023/05/31	1	127.50	5	126.90	127.00	-4	1,450	-0.28%
2023/05/30	6	128.17	1	126.50	125.50	5	1,469	0.34%
2023/05/26	1	121.00	0	0.00	122.00	1	1,460	0.07%
2023/05/22	1	117.50	0	0.00	119.00	1	1,492	0.07%
2023/05/18	1	120.50	1	118.00	117.50	0	1,499	0.00%
2023/05/08	2	127.00	0	0.00	125.50	2	1,540	0.13%
2023/04/28	1	126.00	1	125.50	126.00	0	1,582	0.00%
2023/04/27	2	123.50	0	0.00	123.00	2	1,575	0.13%
2023/04/26	2	124.00	1	125.50	125.50	1	1,566	0.06%
2023/04/25	1	128.50	3	123.67	123.00	-2	1,560	-0.13%
2023/04/20	0	0.00	1.1	136.10	138.00	-1.1	1,493	-0.07%
2023/04/19	1	136.50	0	0.00	138.50	1	1,442	0.07%
2023/04/18	1	133.50	0	0.00	133.50	1	1,387	0.07%
2023/04/17	5	137.20	1	140.00	136.50	4	1,357	0.29%
2023/04/14	0	144.00	10	144.00	145.00	-10	1,291	-0.77%
2023/04/13	18	141.76	22	142.02	143.50	-4	1,229	-0.32%
2023/04/12	12	138.75	1	139.00	139.00	11	1,032	1.07%
2023/04/11	1	125.50	0	0.00	126.50	1	915	0.11%
2023/04/10	4	123.38	0	0.00	123.00	4	912	0.44%
2023/04/07	0	0.00	6	122.50	123.00	-6	910	-0.66%
2023/03/31	1	126.00	0	0.00	124.50	1	911	0.11%
2023/03/29	1	125.50	1.1	125.52	125.00	-0.1	900	-0.01%
2023/03/28	1	126.50	1	125.50	125.50	0	895	0.00%
2023/03/27	0.1	129.50	1	130.00	129.00	-1	875	-0.11%
2023/03/24	1	123.00	3	125.17	125.00	-2	838	-0.24%
2023/03/22	2	122.00	1	122.00	122.00	1	820	0.12%
2023/03/21	2	121.00	0	0.00	120.00	2	813	0.25%
2023/03/20	0	0.00	1	119.00	121.00	-1	810	-0.12%
2023/03/14	0	118.00	2	118.00	116.50	-2	849	-0.24%
2023/03/13	1	118.00	0	0.00	117.50	1	891	0.11%
2023/03/10	1	120.00	1	120.00	120.00	0	897	0.00%
2023/03/09	1	125.50	0	0.00	124.00	1	907	0.11%
2023/03/07	1	126.50	0	0.00	124.50	1	946	0.11%
2023/03/06	2	128.75	0	0.00	128.00	2	962	0.21%
2023/03/03	0	0.00	1	130.50	127.50	-1	931	-0.11%
2023/03/01	0	0.00	1	118.50	122.00	-1	816	-0.12%
2023/02/24	2	117.50	1	115.00	115.00	1	788	0.13%
2023/02/21	1	121.50	3	119.50	118.00	-2	827	-0.24%
2023/02/20	1	116.50	0	0.00	116.50	1	805	0.12%
2023/02/15	0	0.00	1	110.00	110.50	-1	817	-0.12%
2023/02/10	1	111.50	0	0.00	111.00	1	864	0.12%
2023/02/08	1	119.00	0	0.00	118.00	1	858	0.12%
2023/02/07	0	0.00	1	114.00	115.50	-1	837	-0.12%
2023/02/02	1	115.00	0	0.00	116.50	1	856	0.12%
2023/02/01	0	0.00	1	113.50	113.50	-1	848	-0.12%
2023/01/31	1	109.50	1	111.00	111.50	0	865	0.00%
2023/01/30	0	0.00	1	110.50	110.50	-1	875	-0.11%
2023/01/10	1	108.50	2	106.75	107.00	-1	913	-0.11%
2023/01/09	1	103.00	1	106.00	106.00	0	930	0.00%
2023/01/06	2	101.00	1	100.00	101.50	1	936	0.11%
2023/01/05	1	104.50	0	0.00	103.50	1	938	0.11%
2023/01/04	1	103.50	1	103.00	103.00	0	941	0.00%
2022/12/28	0	0.00	5	99.60	98.80	-5	998	-0.50%
2022/12/27	1	103.50	1	104.50	103.00	0	1,013	0.00%
2022/12/23	0	0.00	6	102.50	105.50	-6	1,046	-0.57%
2022/12/21	1	102.00	1	103.00	103.00	0	1,077	0.00%
2022/12/20	6	107.50	0	0.00	101.00	6	1,102	0.54%
2022/12/12	0	0.00	14	108.21	109.00	-14	1,119	-1.25%
2022/12/09	1	114.50	1	111.50	111.50	0	1,123	0.00%
2022/12/08	1	110.50	1	112.50	112.00	0	1,128	0.00%
2022/12/06	1	118.00	1	118.00	118.00	0	1,108	0.00%
2022/12/05	5	119.80	1	123.00	121.50	4	1,085	0.37%
2022/12/02	1	115.00	1	115.00	116.50	0	1,042	0.00%
2022/12/01	1	117.00	2	116.25	114.00	-1	1,029	-0.10%
2022/11/30	3	114.67	2	114.50	114.00	1	1,017	0.10%
2022/11/29	2	113.00	31	114.84	110.00	-29	994	-2.92%
2022/11/28	34	116.06	1	115.50	116.00	33	973	3.39%
2022/11/17	2	112.75	2	110.00	109.00	0	965	0.00%
2022/11/15	1	105.00	3	103.00	105.00	-2	931	-0.21%
2022/11/11	3	101.50	0	0.00	102.00	3	980	0.31%
2022/11/08	10	101.00	10	102.00	97.10	0	1,039	0.00%
2022/10/26	1	89.70	1	87.60	87.60	0	1,133	0.00%
2022/10/17	0	0.00	1	92.00	92.70	-1	1,172	-0.09%
2022/10/14	0	0.00	1	85.30	88.20	-1	1,180	-0.08%
2022/10/13	1	85.40	0	0.00	80.20	1	1,186	0.08%
2022/10/12	1	85.40	2	87.20	85.30	-1	1,195	-0.08%
2022/10/06	1	97.30	0	0.00	98.10	1	1,269	0.08%
2022/10/05	0	0.00	1	97.90	96.60	-1	1,266	-0.08%
2022/10/04	2	96.40	0	0.00	96.10	2	1,276	0.16%
2022/10/03	1	95.10	1	95.70	94.90	0	1,264	0.00%
2022/09/27	0	0.00	1	94.80	97.80	-1	1,308	-0.08%
2022/09/21	2	108.00	0	0.00	107.00	2	1,364	0.15%
2022/09/19	0	0.00	8	108.50	108.00	-8	1,415	-0.57%
2022/09/16	8	112.00	0	0.00	111.00	8	1,452	0.55%
2022/09/06	1	113.00	1	109.00	109.00	0	1,570	0.00%
2022/08/29	0	0.00	1	120.50	121.50	-1	1,672	-0.06%
2022/08/26	2	130.00	1	129.50	127.50	1	1,680	0.06%
2022/08/25	0	0.00	8	128.50	128.00	-8	1,702	-0.47%
2022/08/24	1	126.50	0	0.00	124.50	1	1,770	0.06%
2022/08/23	8	126.69	1	127.00	128.00	7	1,794	0.39%
2022/08/22	1	127.00	1.3	128.60	126.00	-0.3	1,856	-0.01%
2022/08/19	1	133.50	1	135.00	130.50	0	1,899	0.00%
2022/08/18	5	131.40	4	132.13	132.00	1	1,894	0.05%
2022/08/17	0.2	134.00	2	135.50	136.00	-1.8	1,903	-0.09%
2022/08/16	1	130.50	1	131.00	130.50	0	1,925	0.00%
2022/08/15	2	130.00	5	131.90	132.00	-3	1,942	-0.15%
2022/08/12	2.1	126.31	3	126.33	127.00	-0.9	1,995	-0.05%
2022/08/11	7.2	123.57	4	125.25	123.00	3.2	2,057	0.15%
2022/08/10	2	122.75	0	0.00	122.50	2	2,236	0.09%
2022/08/09	3	133.33	1	132.00	132.00	2	2,249	0.09%
2022/08/05	0	0.00	1	124.00	123.50	-1	2,270	-0.04%
2022/08/04	1	118.00	1	118.50	121.50	0	2,371	0.00%
2022/08/02	0	124.50	0	0.00	124.50	0	2,648	0.00%
2022/08/01	1	132.50	0	0.00	130.50	1	2,677	0.04%
2022/07/27	1	127.00	1	131.50	132.00	0	2,886	0.00%
2022/07/26	1	129.00	1	130.00	128.50	0	2,907	0.00%
2022/07/25	0	133.00	0	0.00	135.50	0	2,945	0.00%
2022/07/22	3	139.00	4	138.75	135.00	-1	2,997	-0.03%
2022/07/21	1	133.00	1	137.50	136.50	0	3,026	0.00%
2022/07/20	1	132.50	1	134.50	131.00	0	3,043	0.00%
2022/07/19	0	129.00	3	130.50	130.00	-3	3,082	-0.10%
2022/07/18	4	132.00	1	131.50	133.00	3	3,096	0.10%
2022/07/15	3	124.50	3	125.00	125.00	0	3,069	0.00%
2022/07/12	0	0.00	17	116.68	112.50	-17	3,127	-0.54%
2022/07/08	18	123.33	0	0.00	122.00	18	3,226	0.56%
2022/07/07	1	118.50	1	120.50	121.00	0	3,233	0.00%
2022/07/05	1	120.50	1	122.50	124.00	0	3,263	0.00%
2022/07/04	0	0.00	1	118.00	118.00	-1	3,266	-0.03%
2022/07/01	2	125.25	10	121.50	116.00	-8	3,288	-0.24%
2022/06/29	4	132.50	3	132.83	132.50	1	3,262	0.03%
2022/06/28	1	131.50	0	0.00	132.50	1	3,272	0.03%
2022/06/27	2	138.25	2	138.75	138.50	0	3,306	0.00%
2022/06/24	5	133.70	4	134.25	133.00	1	3,319	0.03%
2022/06/23	1	132.00	0	0.00	129.50	1	3,321	0.03%
2022/06/22	1	136.00	0	0.00	131.50	1	3,339	0.03%
2022/06/21	4	139.75	0	0.00	139.50	4	3,382	0.12%
2022/06/20	0	0.00	1	137.50	130.50	-1	3,451	-0.03%
2022/06/17	0	0.00	1	140.00	142.50	-1	3,454	-0.03%
2022/06/16	1	150.00	2	146.25	140.50	-1	3,530	-0.03%
2022/06/15	0	0.00	1	152.50	148.00	-1	3,636	-0.03%
2022/06/14	3	148.83	1	149.00	149.50	2	3,711	0.05%
2022/06/13	2	149.50	3	148.67	149.00	-1	3,747	-0.03%
2022/06/10	2	154.00	3	153.33	154.00	-1	3,794	-0.03%
2022/06/08	8	162.75	6.1	162.03	161.00	1.9	3,836	0.05%
2022/06/07	0	0.00	1	169.50	169.50	-1	3,891	-0.03%
2022/06/06	0	0.00	10	168.85	167.50	-10	3,980	-0.25%
2022/06/02	3	171.00	2	170.00	169.50	1	4,093	0.02%
2022/06/01	8	177.69	3	178.00	175.00	5	4,213	0.12%
2022/05/31	2	172.75	6	173.00	173.50	-4	4,371	-0.09%
2022/05/30	4	173.38	9	175.17	173.00	-5	4,423	-0.11%
2022/05/27	10	171.75	1	170.50	169.00	9	4,389	0.21%
2022/05/26	1	163.00	2	163.25	164.50	-1	4,369	-0.02%
2022/05/25	1	164.00	0	0.00	166.00	1	4,391	0.02%
2022/05/24	6	169.67	2	162.00	162.00	4	4,397	0.09%
2022/05/23	8	172.13	8	172.88	171.50	0	4,356	0.00%
2022/05/20	8	173.06	5	173.60	171.00	3	4,390	0.07%
2022/05/19	8	170.50	10	170.20	174.50	-2	4,341	-0.05%
2022/05/18	18	173.61	16	172.59	170.50	2	4,319	0.05%
2022/05/17	2	159.50	5	162.00	167.00	-3	4,176	-0.07%
2022/05/16	3	158.33	5	161.90	158.50	-2	4,228	-0.05%
2022/05/13	9	162.11	6	163.50	160.50	3	4,234	0.07%
2022/05/12	5.1	162.25	2	164.50	159.00	3.1	4,243	0.07%
2022/05/11	13	164.27	15	164.83	163.50	-2	4,183	-0.05%
2022/05/10	4	153.63	6	152.58	159.00	-2	4,057	-0.05%
2022/05/09	4	149.38	4	150.50	146.00	0	4,065	0.00%
2022/05/06	5	155.30	1	154.00	155.50	4	4,104	0.10%
2022/05/05	10	166.55	8	167.69	168.50	2	4,071	0.05%
2022/05/04	3	154.50	2	157.50	158.00	1	4,030	0.02%
2022/05/03	0	0.00	1	153.00	153.00	-1	4,052	-0.02%
2022/04/29	2	150.50	1	154.50	148.00	1	4,099	0.02%
2022/04/28	1	146.50	0	0.00	148.00	1	4,102	0.02%
2022/04/27	1	150.50	2	145.00	150.50	-1	4,085	-0.02%
2022/04/26	3	150.00	1	151.00	148.00	2	4,098	0.05%
2022/04/25	1	153.00	1	153.50	153.50	0	4,223	0.00%
2022/04/22	0	0.00	1	166.00	161.50	-1	4,254	-0.02%
2022/04/20	2	166.75	2	168.25	170.00	0	4,369	0.00%
2022/04/19	8	166.81	5	165.60	166.00	3	4,426	0.07%
2022/04/18	8	167.63	7	166.64	169.00	1	4,523	0.02%
2022/04/15	0	0.00	2	177.50	168.00	-2	4,679	-0.04%
2022/04/14	1	180.50	1	181.50	182.00	0	4,689	0.00%
2022/04/12	1	188.50	1	183.50	183.50	0	4,773	0.00%
2022/04/11	2	189.00	1	187.00	186.00	1	4,772	0.02%
2022/04/08	2	203.25	1	199.50	200.00	1	4,794	0.02%
2022/04/07	3	210.17	1	211.50	199.00	2	4,884	0.04%
2022/04/06	1	208.00	1	209.00	208.00	0	4,914	0.00%
2022/04/01	6	209.42	2	210.00	213.50	4	4,940	0.08%
2022/03/31	2	215.00	2	216.00	215.00	0	4,984	0.00%
2022/03/30	3	217.17	2	218.00	214.00	1	5,046	0.02%
2022/03/29	0	0.00	6	212.50	213.50	-6	5,115	-0.12%
2022/03/28	4	210.00	3	210.67	216.50	1	5,349	0.02%
2022/03/25	12	215.67	9	215.33	213.50	3	5,524	0.05%
2022/03/24	4	223.00	1	229.00	218.50	3	5,574	0.05%
2022/03/23	2	227.00	4	226.38	224.00	-2	5,658	-0.04%
2022/03/22	4	221.25	2	221.75	219.50	2	5,903	0.03%
2022/03/21	7	224.36	3	226.00	218.00	4	6,045	0.07%
2022/03/18	2	218.50	3	219.33	219.00	-1	6,106	-0.02%
2022/03/17	2	208.00	3	207.50	209.00	-1	6,091	-0.02%
2022/03/16	3	191.67	5	192.60	194.00	-2	6,188	-0.03%
2022/03/15	0	0.00	1	195.00	186.50	-1	6,454	-0.02%
2022/03/14	1	202.50	0	0.00	200.00	1	6,674	0.01%
2022/03/11	4	196.50	5	198.50	200.50	-1	6,885	-0.01%
2022/03/10	5	204.30	3	203.50	204.50	2	7,297	0.03%
2022/03/09	5	199.20	4	198.38	193.00	1	7,492	0.01%
2022/03/08	4	204.88	6	206.83	193.50	-2	7,848	-0.03%
2022/03/07	9	220.83	7	221.43	211.50	2	8,059	0.02%
2022/03/04	6	224.75	11.1	231.71	234.50	-5.1	8,233	-0.06%
2022/03/03	1	224.00	0	0.00	213.50	1	8,210	0.01%
2022/03/01	2	212.75	4	212.63	213.00	-2	8,944	-0.02%
2022/02/25	11	204.50	11	202.05	205.00	0	9,237	0.00%
2022/02/24	2	202.50	0	0.00	195.00	2	9,547	0.02%
2022/02/23	2	209.25	1	210.50	211.00	1	9,773	0.01%
2022/02/22	3.1	213.79	2	205.50	205.00	1.1	9,967	0.01%
2022/02/21	2	216.50	0	0.00	217.50	2	10,078	0.02%
2022/02/17	2.1	216.98	0	0.00	215.00	2.1	10,719	0.02%
2022/02/16	13	217.27	14	219.86	219.50	-1	11,096	-0.01%
2022/02/15	4	209.00	3	210.33	206.00	1	11,138	0.01%
2022/02/14	2	206.75	1	202.50	202.50	1	11,339	0.01%
2022/02/11	3	216.17	5	216.10	219.50	-2	11,440	-0.02%
2022/02/10	4	216.88	2	217.50	215.50	2	11,578	0.02%
2022/02/09	8	217.19	9	217.89	220.00	-1	11,556	-0.01%
2022/02/08	5	212.39	5	213.50	211.50	0	11,529	0.00%
2022/02/07	1	206.00	0	0.00	206.00	1	11,624	0.01%
2022/01/26	1	207.00	3	206.33	206.00	-2	11,667	-0.02%
2022/01/25	2	205.00	1	200.00	200.00	1	11,779	0.01%
2022/01/21	2	210.50	3	206.50	206.50	-1	11,871	-0.01%
2022/01/20	1	215.00	0	0.00	215.50	1	11,942	0.01%
2022/01/19	3	218.33	2	218.25	217.00	1	12,036	0.01%
2022/01/18	9	226.28	10	228.55	221.00	-1	12,298	-0.01%
2022/01/17	2	220.50	4	219.13	219.00	-2	12,206	-0.02%
2022/01/14	5	214.20	6	209.83	218.50	-1	12,307	-0.01%
2022/01/13	3	209.67	4	213.63	215.00	-1	12,432	-0.01%
2022/01/12	2	210.75	5	213.80	213.00	-3	12,498	-0.02%
2022/01/11	3	212.17	1	208.50	207.50	2	12,511	0.02%
2022/01/10	5	224.00	26	219.77	227.50	-21	12,392	-0.17%
2022/01/07	23	229.37	2	224.50	223.50	21	12,221	0.17%
2022/01/06	5	254.00	4	254.13	248.00	1	12,148	0.01%
2022/01/05	9	262.22	8	261.81	258.00	1	12,084	0.01%
2022/01/04	5	266.30	4	270.50	263.50	1	12,016	0.01%
2022/01/03	11	270.64	8	273.00	269.50	3	12,003	0.02%
2021/12/30	10	275.88	10	274.50	277.00	0	11,971	0.00%
2021/12/29	1.1	271.37	0	0.00	271.00	1.1	11,864	0.01%
2021/12/28	8	280.81	8	281.56	281.50	0	11,811	0.00%
2021/12/27	2	283.25	3	284.17	279.00	-1	11,803	-0.01%
2021/12/24	6	282.92	8	286.31	286.00	-2	11,756	-0.02%
2021/12/23	8	285.19	0	0.00	282.00	8	11,686	0.07%
2021/12/22	9	287.00	10	287.70	286.00	-1	11,588	-0.01%
2021/12/21	4	281.13	7	277.79	278.50	-3	11,343	-0.03%
2021/12/20	6	275.42	6	278.75	270.50	0	11,171	0.00%
2021/12/17	17	277.91	17	280.15	276.50	0	11,108	0.00%
2021/12/16	8	287.88	10	287.30	285.00	-2	10,968	-0.02%
2021/12/15	8	267.94	6	271.08	275.00	2	10,641	0.02%
2021/12/14	4	263.75	81	255.18	263.00	-77	10,486	-0.73%
2021/12/13	2	272.00	3	281.83	272.00	-1	10,338	-0.01%
2021/12/10	4	278.37	1	285.50	276.50	3	10,249	0.03%
2021/12/09	4	283.49	9	284.22	282.50	-5	10,110	-0.05%
2021/12/08	12	283.04	3	288.33	274.00	9	9,903	0.09%
2021/12/07	6.1	289.82	9	287.94	286.00	-3	9,657	-0.03%
2021/12/06	26	287.25	29	285.93	290.00	-3	9,426	-0.03%
2021/12/03	92	274.11	18	271.06	273.00	74	9,003	0.82%
2021/12/02	14	266.32	5	266.20	261.00	9	8,723	0.10%
2021/12/01	10	255.90	96	253.36	269.50	-86	8,285	-1.04%
2021/11/30	30	253.92	37	257.86	245.00	-7	7,961	-0.09%
2021/11/29	21	243.95	32.1	247.51	251.50	-11.1	7,718	-0.14%
2021/11/26	9	257.00	4	254.75	250.00	5	7,536	0.07%
2021/11/25	16.1	273.78	10	274.00	264.50	6.1	7,268	0.08%
2021/11/24	5	259.20	7	262.93	270.00	-2	6,703	-0.03%
2021/11/23	16	246.66	14	245.82	245.50	2	6,391	0.03%
2021/11/22	1	231.50	9	242.72	249.00	-8	6,060	-0.13%
2021/11/19	8	226.19	15.1	226.40	228.00	-7.1	5,831	-0.12%
2021/11/18	10	231.70	10	236.25	224.50	0	5,630	0.00%
2021/11/17	19.1	232.79	153	231.25	234.00	-133.9	5,476	-2.45%	大賣/鉅額交易
2021/11/16	12	230.21	15.1	232.81	245.00	-3.1	5,138	-0.06%
2021/11/15	17	219.94	14	223.82	223.00	3	4,803	0.06%
2021/11/12	15.1	200.20	5	206.30	211.00	10.1	4,430	0.23%
2021/11/11	43	185.73	10	190.35	192.00	33	4,334	0.76%
2021/11/10	6	181.33	19	180.32	186.00	-13	4,138	-0.31%
2021/11/09	15	180.83	5	182.20	177.50	10	4,020	0.25%
2021/11/08	1	171.00	3	169.50	171.50	-2	3,900	-0.05%
2021/11/05	2	171.50	4	172.50	175.50	-2	3,941	-0.05%
2021/11/04	15	176.90	7	174.43	169.50	8	3,923	0.20%
2021/11/03	7	163.00	5	164.50	165.00	2	3,784	0.05%
2021/11/02	5	169.30	1	160.50	161.00	4	3,742	0.11%
2021/11/01	5	182.10	5	183.20	178.00	0	3,601	0.00%
2021/10/29	1	178.50	1	179.50	179.50	0	3,587	0.00%
2021/10/28	2	175.50	1	179.00	174.00	1	3,647	0.03%
2021/10/27	2	171.75	2	174.25	177.00	0	3,560	0.00%
2021/10/26	72	173.90	6	176.92	167.00	66	3,447	1.91%
2021/10/25	1	163.00	0	0.00	165.50	1	3,144	0.03%
2021/10/22	2	166.25	4	167.75	169.00	-2	3,124	-0.06%
2021/10/21	2	161.50	1	158.00	159.50	1	2,980	0.03%
2021/10/20	113	149.58	9	148.72	157.00	104	2,801	3.71%	大買/鉅額交易
2021/10/19	4	137.63	3	144.50	143.00	1	2,697	0.04%
2021/10/15	0	0.00	1	130.00	131.50	-1	2,657	-0.04%
2021/10/14	4	128.13	3	128.83	132.00	1	2,655	0.04%
2021/10/12	3	132.33	3	131.00	131.00	0	2,671	0.00%
2021/10/08	3	134.00	0	0.00	132.50	3	2,706	0.11%
2021/10/07	0	0.00	1	131.50	133.00	-1	2,749	-0.04%
2021/10/06	1	120.00	3	123.50	122.50	-2	2,851	-0.07%
2021/10/05	2	121.00	0	0.00	123.00	2	2,885	0.07%
2021/10/04	1	125.00	0	0.00	118.00	1	2,945	0.03%
2021/09/29	0	0.00	8	133.13	132.50	-8	3,162	-0.25%
2021/09/28	0	0.00	1	142.50	140.00	-1	3,244	-0.03%
2021/09/27	5	142.00	2	139.00	139.00	3	3,312	0.09%
2021/09/24	7	138.57	7	138.36	139.50	0	3,312	0.00%
2021/09/23	5	134.90	0	0.00	133.50	5	3,347	0.15%
2021/09/22	0	0.00	1	133.00	135.50	-1	3,358	-0.03%
2021/09/17	2	137.00	4	134.88	137.00	-2	3,367	-0.06%
2021/09/16	1	131.00	0	0.00	131.00	1	3,410	0.03%
2021/09/15	1	130.50	0	0.00	131.00	1	3,437	0.03%
2021/09/14	2	137.50	1	141.00	136.00	1	3,462	0.03%
2021/09/13	4	138.88	7	140.64	138.00	-3	3,439	-0.09%
2021/09/10	2	133.75	2	134.25	133.50	0	3,369	0.00%
2021/09/09	3	129.50	3	132.17	132.50	0	3,373	0.00%
2021/09/08	4	130.38	5	132.20	128.50	-1	3,485	-0.03%
2021/09/07	1	125.00	1	126.00	128.00	0	3,743	0.00%
2021/09/06	2	136.75	1	139.50	132.50	1	4,026	0.02%
2021/09/03	4	137.75	3	137.50	138.50	1	4,735	0.02%
2021/09/02	6	141.83	4	142.25	136.00	2	5,151	0.04%
2021/09/01	0	0.00	1	138.00	139.50	-1	5,216	-0.02%
2021/08/31	1	135.50	0	0.00	134.50	1	5,215	0.02%
2021/08/30	0	0.00	2.3	134.02	134.00	-2.3	5,236	-0.04%
2021/08/27	2.3	133.68	1	138.00	132.00	1.3	5,269	0.02%
2021/08/26	0	138.50	0	0.00	137.00	0	5,328	0.00%
2021/08/25	2	143.00	2	143.25	142.50	0	5,497	0.00%
2021/08/24	1	139.00	0	0.00	137.50	1	5,671	0.02%
2021/08/23	2	141.75	1	144.50	142.50	1	5,727	0.02%
2021/08/20	3	133.17	2	134.25	137.50	1	5,787	0.02%
2021/08/19	0	0.00	0	135.00	130.00	0	5,837	0.00%
2021/08/18	2	133.25	2	137.50	140.50	0	5,905	0.00%
2021/08/17	2	140.50	3	132.17	132.00	-1	6,083	-0.02%
2021/08/13	2	149.00	3	144.33	143.50	-1	6,405	-0.02%
2021/08/12	3	149.50	3	148.00	147.50	0	6,434	0.00%
2021/08/11	3	153.67	2	157.50	148.50	1	6,509	0.02%
2021/08/10	1	161.00	4	165.13	164.50	-3	6,508	-0.05%
2021/08/09	5	165.10	3.8	163.13	160.00	1.2	6,549	0.02%
2021/08/06	9	171.61	4	172.25	169.00	5	6,632	0.08%
2021/08/05	1	177.00	1	178.50	176.50	0	6,709	0.00%
2021/08/04	5	180.30	3	180.50	180.00	2	6,764	0.03%
2021/08/03	5	180.60	7	182.00	182.50	-2	6,741	-0.03%
2021/08/02	2	163.50	3	170.83	172.50	-1	6,658	-0.02%
2021/07/30	2	166.25	1	166.50	161.00	1	6,726	0.01%
2021/07/29	3	157.83	4	163.13	166.50	-1	6,815	-0.01%
2021/07/28	6	167.25	4	159.75	158.00	2	6,874	0.03%
2021/07/27	4	179.25	7	177.43	175.00	-3	6,937	-0.04%
2021/07/26	2	178.00	2	179.25	176.50	0	6,977	0.00%
2021/07/23	5	181.30	2	183.25	175.00	3	7,094	0.04%
2021/07/22	2	172.75	6	179.67	181.00	-4	7,090	-0.06%
2021/07/21	3	170.67	5	171.80	170.00	-2	7,183	-0.03%
2021/07/20	1	174.50	2	173.50	169.00	-1	7,360	-0.01%
2021/07/19	3	177.17	1	180.00	175.00	2	7,536	0.03%
2021/07/16	5	179.10	4	177.63	176.00	1	7,637	0.01%
2021/07/15	4	177.38	3	180.33	179.50	1	7,741	0.01%
2021/07/14	5	178.40	3	176.33	178.00	2	7,803	0.03%
2021/07/13	8	190.31	5	187.70	180.00	3	7,880	0.04%
2021/07/12	3	189.00	3	189.17	189.50	0	7,932	0.00%
2021/07/09	1	190.00	2	190.75	187.00	-1	8,100	-0.01%
2021/07/08	1	189.00	1	191.00	185.50	0	8,219	0.00%
2021/07/07	2	182.50	4	188.50	187.00	-2	8,312	-0.02%
2021/07/06	5	185.60	0	0.00	182.50	5	8,386	0.06%
2021/07/05	3	185.50	4	195.00	198.00	-1	8,350	-0.01%
2021/07/02	8	179.31	9	177.67	180.00	-1	8,359	-0.01%
2021/07/01	1	189.00	1	184.50	184.50	0	8,389	0.00%
2021/06/30	0	0.00	1.1	187.05	190.00	-1.1	8,480	-0.01%
2021/06/29	0	0.00	1	175.00	174.50	-1	8,508	-0.01%
2021/06/28	2	178.00	0	0.00	178.50	2	8,803	0.02%
2021/06/25	0	0.00	1	175.00	178.00	-1	9,049	-0.01%
2021/06/24	1	176.50	0	0.00	171.00	1	9,179	0.01%
2021/06/23	0	0.00	2	169.50	173.00	-2	9,587	-0.02%
2021/06/22	1	165.50	0	0.00	164.00	1	10,103	0.01%
2021/06/21	1	163.00	7	162.00	163.50	-6	10,515	-0.06%
2021/06/18	3	171.83	2	173.00	169.00	1	10,999	0.01%
2021/06/17	7	171.57	8	171.00	174.50	-1	11,070	-0.01%
2021/06/16	30	170.90	27	171.30	168.00	3	11,119	0.03%
2021/06/15	16	164.75	20	164.88	170.00	-4	10,911	-0.04%
2021/06/11	37	156.66	29	156.07	157.00	8	10,755	0.07%
2021/06/10	4	146.75	9	148.28	150.00	-5	10,470	-0.05%
2021/06/09	4	133.38	20	135.10	136.50	-16	10,352	-0.15%
2021/06/08	4	125.50	3	124.50	124.50	1	10,377	0.01%
2021/06/07	4	123.88	4	123.00	122.50	0	10,645	0.00%
2021/06/04	4	125.75	3	124.83	124.50	1	10,636	0.01%
2021/06/03	5	129.60	1	131.50	128.00	4	10,690	0.04%
2021/06/02	5	130.00	3	128.00	129.00	2	10,675	0.02%
2021/06/01	6	130.50	6	133.67	136.50	0	10,537	0.00%
2021/05/31	7	124.86	2	125.00	124.50	5	10,351	0.05%
2021/05/28	14	124.75	5	124.00	125.50	9	10,332	0.09%
2021/05/27	3	120.67	4	118.88	118.50	-1	10,328	-0.01%
2021/05/26	2	125.25	2	126.50	121.50	0	10,310	0.00%
2021/05/25	9	128.44	5	128.10	124.50	4	10,278	0.04%
2021/05/24	6	118.92	11	119.64	126.00	-5	10,082	-0.05%
2021/05/21	15	120.47	10	122.50	117.00	5	9,988	0.05%
2021/05/20	2	111.00	3	114.33	116.00	-1	9,775	-0.01%
2021/05/19	7	110.29	9	110.94	113.00	-2	9,841	-0.02%
2021/05/18	6	104.42	5	108.70	111.50	1	9,706	0.01%
2021/05/17	4	100.28	7	102.97	101.50	-3	9,640	-0.03%
2021/05/14	4	115.63	3	116.33	105.50	1	9,726	0.01%
2021/05/13	5	109.80	14	108.68	114.00	-9	9,661	-0.09%
2021/05/12	17	118.18	4	115.75	109.00	13	9,561	0.14%
2021/05/11	1	116.00	4	119.50	121.00	-3	9,499	-0.03%
2021/05/10	2	125.25	0	0.00	123.00	2	9,413	0.02%
2021/05/07	12	130.29	8	130.44	131.50	4	9,367	0.04%
2021/05/06	6	124.58	4	127.75	124.00	2	9,308	0.02%
2021/05/05	2	124.00	3	121.17	120.00	-1	9,281	-0.01%
2021/05/04	4	130.00	5	130.30	128.50	-1	9,199	-0.01%
2021/05/03	2	140.75	7	135.50	131.50	-5	9,087	-0.06%
2021/04/29	14	148.39	12	147.58	146.00	2	9,015	0.02%
2021/04/28	2	151.50	1	145.00	145.00	1	8,883	0.01%
2021/04/27	10	151.85	20	151.78	151.50	-10	8,831	-0.11%
2021/04/26	12	160.38	2	159.75	151.00	10	8,687	0.12%
2021/04/23	3	144.83	5	151.30	155.50	-2	8,500	-0.02%
2021/04/22	5	152.20	4	141.50	141.50	1	8,310	0.01%
2021/04/21	1	161.50	1	154.00	154.00	0	8,204	0.00%
2021/04/20	3	159.33	1	159.00	159.00	2	8,108	0.02%
2021/04/19	2	153.00	6	154.17	156.50	-4	8,037	-0.05%
2021/04/16	3	172.50	4	163.25	160.50	-1	7,901	-0.01%
2021/04/15	2	165.25	1	169.00	170.00	1	7,730	0.01%
2021/04/14	0	0.00	2	162.50	162.00	-2	7,536	-0.03%
2021/04/13	11.1	184.20	11	186.23	178.50	0.1	7,370	0.00%
2021/04/12	3	180.00	4	181.00	175.00	-1	7,234	-0.01%
2021/04/09	5	196.50	4	194.50	187.50	1	7,125	0.01%
2021/04/08	6	203.33	4	204.50	197.00	2	7,148	0.03%
2021/04/07	1	206.50	5	208.40	203.50	-4	7,114	-0.06%
2021/04/06	7	207.29	5	207.40	203.00	2	7,013	0.03%
2021/04/01	5	202.30	3	201.50	193.50	2	6,922	0.03%
2021/03/31	17	202.38	15	200.83	201.00	2	6,895	0.03%
2021/03/30	0	0.00	5	186.50	195.50	-5	6,719	-0.07%
2021/03/29	4	181.50	1	178.00	178.00	3	6,520	0.05%
2021/03/26	9	185.83	6	183.58	182.50	3	6,383	0.05%
2021/03/25	32	178.55	30	178.10	181.00	2	6,049	0.03%
2021/03/24	7	171.64	9	170.00	177.00	-2	5,623	-0.04%
2021/03/23	3	171.16	9	173.17	161.00	-6	5,276	-0.11%
2021/03/22	0	0.00	2	167.25	171.00	-2	4,752	-0.04%
2021/03/19	0	0.00	9	152.67	155.50	-9	4,654	-0.19%
2021/03/18	4	141.38	1	140.50	141.50	3	4,497	0.07%
2021/03/17	5	139.90	2	142.50	138.50	3	4,421	0.07%
2021/03/16	8	145.94	29	145.88	138.50	-21	4,262	-0.49%
2021/03/15	35	147.59	26	146.67	146.00	9	3,823	0.24%
2021/03/12	20	136.28	2	135.50	136.50	18	3,504	0.51%
2021/03/11	4	115.25	4	119.63	124.50	0	3,342	0.00%
2021/03/10	0	0.00	3	113.00	113.50	-3	3,076	-0.10%
2021/03/09	1	105.50	1	105.00	103.50	0	3,048	0.00%
2021/03/08	6	114.50	0	0.00	105.50	6	2,959	0.20%
2021/03/05	1	118.00	1	129.00	114.00	0	2,896	0.00%
2021/03/04	1	123.00	0	0.00	123.00	1	2,840	0.04%
2021/03/03	1	118.00	8	111.19	119.00	-7	2,804	-0.25%
2021/03/02	2	122.50	0	0.00	121.50	2	2,742	0.07%
2021/02/25	1	107.50	2	103.50	107.50	-1	2,591	-0.04%
2021/02/24	2	97.30	1	99.00	98.00	1	2,529	0.04%
2021/02/23	2	99.25	0	0.00	103.00	2	2,484	0.08%
2021/02/22	0	0.00	2.9	99.00	98.10	-2.9	2,436	-0.12%
2021/02/19	3	98.10	8	96.81	98.10	-5	2,352	-0.21%
2021/02/18	3	89.20	2	89.20	89.20	1	2,205	0.05%
2021/02/17	0	0.00	2	81.10	81.10	-2	2,206	-0.09%
2021/02/05	30	72.78	34	71.22	73.80	-4	2,182	-0.18%
2021/02/04	0	0.00	5	66.46	67.10	-5	1,989	-0.25%
2021/02/03	3	60.80	0	0.00	61.00	3	1,932	0.16%
2021/02/02	2	60.05	1	61.00	62.80	1	1,904	0.05%
2021/02/01	8	56.18	1	57.50	58.00	7	1,867	0.37%
2021/01/29	0	0.00	1	60.80	57.80	-1	1,858	-0.05%
2021/01/28	4	61.68	3	60.87	61.50	1	1,824	0.05%
2021/01/27	1	62.20	5	62.84	63.80	-4	1,769	-0.23%
2021/01/25	1	59.20	0	0.00	59.00	1	1,664	0.06%
2021/01/20	6	55.30	0	0.00	54.40	6	1,619	0.37%
2021/01/18	0	0.00	2	56.80	55.80	-2	1,593	-0.13%
2021/01/15	1	57.20	0	0.00	57.20	1	1,577	0.06%
2021/01/14	0	0.00	4	59.28	59.60	-4	1,558	-0.26%
2021/01/13	1	58.30	6	59.40	59.50	-5	1,531	-0.33%
2021/01/12	7	57.16	0	0.00	56.60	7	1,490	0.47%
2021/01/07	2	57.05	2	57.45	56.80	0	1,415	0.00%
2021/01/06	0	0.00	40	56.25	56.30	-40	1,390	-2.88%
2021/01/05	3	59.10	0	0.00	59.20	3	1,348	0.22%
2020/12/31	3	63.17	4.6	62.01	60.20	-1.6	1,264	-0.13%
2020/12/30	7	58.53	8	58.00	60.90	-1	1,131	-0.09%
2020/12/29	2	55.40	0	0.00	55.40	2	1,048	0.19%
2020/12/28	7	57.83	0	0.00	56.50	7	1,014	0.69%
2020/12/25	11	57.70	0	0.00	57.90	11	967	1.14%
2020/12/24	20	59.40	21.4	59.17	57.90	-1.4	893	-0.16%
2020/12/23	1	51.80	1	50.70	54.80	0	749	0.00%
2020/12/22	6	52.72	1	52.80	49.90	5	677	0.74%
2020/12/21	6	54.50	12	54.06	53.70	-6	619	-0.97%
2020/12/18	6	52.40	12	53.23	53.90	-6	506	-1.18%
2020/12/17	10	48.92	16.7	48.96	49.00	-6.7	365	-1.83%
2020/12/15	0	0.00	7	44.51	44.50	-7	267	-2.61%
2020/12/14	4	45.51	1	46.00	45.70	3	256	1.17%
2020/12/11	6	42.47	2	44.50	44.60	4	238	1.68%
2020/12/10	7	42.01	0	0.00	41.70	7	220	3.17%
2020/12/04	0	0.00	1	43.40	43.60	-1	192	-0.52%
2020/12/02	6	41.08	0	0.00	40.85	6	154	3.88%
2020/11/30	0	0.00	1	40.40	39.75	-1	143	-0.70%
2020/11/27	1	40.05	0	0.00	40.25	1	139	0.72%
2020/11/24	0	0.00	0.9	39.90	40.10	-0.9	139	-0.65%
2020/11/20	0	0.00	1	39.45	39.15	-1	155	-0.64%
2020/11/19	1	38.90	0	0.00	38.75	1	154	0.65%
2020/11/09	0.3	38.50	1	38.80	39.10	-0.7	138	-0.51%
2020/11/06	0	0.00	2.7	37.96	37.90	-2.7	132	-2.04%
2020/10/29	0	0.00	17	36.09	36.10	-17	127	-13.33%
2020/10/19	0	0.00	8	36.60	36.65	-8	139	-5.74%
2020/10/16	0	0.00	10	36.77	36.55	-10	143	-6.96%
2020/10/14	0	0.00	2	36.93	36.70	-2	151	-1.32%
2020/10/13	0	0.00	1	36.85	36.70	-1	155	-0.64%
2020/10/08	0	0.00	9	37.32	37.20	-9	164	-5.47%
2020/10/07	0	0.00	4	37.10	37.10	-4	170	-2.35%
2020/10/06	1	37.50	5	37.96	37.10	-4	171	-2.33%
2020/09/16	0.1	37.50	0	0.00	37.75	0.1	169	0.06%
2020/09/15	0	0.00	2	36.05	35.95	-2	172	-1.16%
2020/08/28	2	38.30	0.7	38.20	38.25	1.3	205	0.63%
2020/08/27	4	40.08	5	40.10	39.25	-1	202	-0.49%
2020/08/26	1	35.00	0	0.00	39.10	1	186	0.53%
2020/08/24	0	0.00	0.9	35.85	36.00	-0.9	176	-0.51%
2020/08/10	1	35.00	0	0.00	34.45	1	176	0.57%
2020/07/22	0	0.00	0	34.90	35.10	0	193	0.00%
2020/07/14	0	0.00	1	36.30	36.30	-1	187	-0.53%
2020/07/13	1	38.35	0	0.00	38.35	1	185	0.54%
2020/06/05	0	0.00	2	38.63	39.10	-2	191	-1.05%
2020/06/01	0	0.00	2	38.50	38.50	-2	175	-1.14%
2020/05/28	0	0.00	2	35.20	35.10	-2	166	-1.20%
2020/05/25	0	0.00	2	35.30	35.35	-2	169	-1.18%
2020/05/08	0	0.00	1	34.75	34.70	-1	163	-0.61%
2020/04/30	0	0.00	1	33.15	33.30	-1	181	-0.55%
2020/04/27	0	0.00	12	30.83	31.10	-12	183	-6.53%
2020/04/24	0	0.00	3	30.50	30.50	-3	184	-1.63%
2020/04/13	0	0.00	2	29.90	29.90	-2	192	-1.04%
2020/04/09	1	31.05	0	0.00	30.45	1	200	0.50%
2020/03/27	0	0.00	1	28.15	27.70	-1	216	-0.46%
2020/03/16	0	27.25	0	0.00	27.00	0	200	0.00%
2020/03/13	1	26.75	0	0.00	27.70	1	200	0.50%
2020/02/05	1	35.20	0	0.00	35.15	1	180	0.55%
2020/01/17	0	0.00	4	38.55	38.40	-4	179	-2.23%
2020/01/16	0	0.00	2	38.40	38.50	-2	182	-1.10%
2020/01/10	0	0.00	1	37.95	37.80	-1	196	-0.51%
2020/01/06	0	0.00	4	38.45	38.85	-4	228	-1.75%
2019/12/27	0	0.00	5	37.85	38.10	-5	254	-1.96%
2019/12/13	4	36.26	4	35.70	35.80	0	288	0.00%
2019/12/12	4	36.30	4	36.26	36.20	0	287	0.00%
2019/12/11	5	36.30	3	36.43	36.40	2	289	0.69%
2019/12/09	1	36.70	0	0.00	36.15	1	290	0.34%
2019/12/03	3	36.85	3	36.80	36.75	0	346	0.00%
2019/12/02	1	37.05	5	36.75	36.70	-4	358	-1.11%
2019/11/27	0	0.00	5	37.45	37.30	-5	414	-1.21%
2019/11/25	2	37.35	3	37.33	37.30	-1	418	-0.24%
2019/11/22	1	37.15	0	0.00	37.30	1	423	0.24%
2019/11/21	1	37.00	1	36.95	37.00	0	431	0.00%
2019/11/19	1	37.30	1	37.65	37.90	0	446	0.00%
2019/11/15	1	37.05	1	37.20	37.10	0	494	0.00%
2019/11/12	2	37.53	2	37.55	37.65	0	510	0.00%
2019/11/11	1	37.75	5	37.67	37.40	-4	517	-0.77%
2019/11/08	5	37.76	5	37.77	37.90	0	537	0.00%
2019/11/07	3	38.32	0	0.00	38.00	3	546	0.55%
2019/11/06	2	38.25	4	38.84	38.60	-2	563	-0.35%
2019/11/05	2	38.15	0	0.00	38.10	2	567	0.35%
2019/11/04	1	38.35	1	38.50	38.30	0	576	0.00%
2019/11/01	1	37.90	1	38.10	37.95	0	592	0.00%
2019/10/29	2	37.60	7	37.69	37.45	-5	638	-0.78%
2019/10/28	8	37.85	6	37.70	37.70	2	650	0.31%
2019/10/25	2	38.15	4	38.48	38.20	-2	656	-0.30%
2019/10/24	2	38.30	0	0.00	38.10	2	658	0.30%
2019/10/23	0	0.00	5	38.40	38.50	-5	664	-0.75%
2019/10/09	5	36.80	0	0.00	36.40	5	840	0.59%
2019/10/02	1	39.75	0	0.00	40.40	1	964	0.10%
2019/10/01	6	40.61	0	0.00	40.15	6	966	0.62%
2019/09/24	2	43.90	0	0.00	43.75	2	965	0.21%
2019/09/12	0	0.00	1	44.60	44.00	-1	968	-0.10%
2019/09/11	1	43.90	0	0.00	44.10	1	970	0.10%
2019/09/05	2	48.20	0	0.00	47.50	2	946	0.21%
2019/09/04	5	46.90	1	46.80	47.40	4	930	0.43%
2019/09/03	2	46.95	2	47.55	46.95	0	923	0.00%
2019/09/02	0	0.00	2	45.05	45.90	-2	892	-0.22%
2019/08/30	1	44.55	1	45.30	44.40	0	896	0.00%
2019/08/28	1	44.05	0	0.00	43.80	1	925	0.11%
2019/08/26	0	0.00	3	43.55	43.35	-3	979	-0.31%
2019/08/21	0	0.00	1	46.05	45.90	-1	962	-0.10%
2019/08/20	1	44.00	3	44.77	45.30	-2	937	-0.21%
2019/08/16	0	0.00	1	42.90	43.10	-1	927	-0.11%
2019/08/13	2	42.45	0	0.00	41.85	2	956	0.21%
2019/08/12	3	43.77	1	44.75	43.10	2	945	0.21%
2019/08/08	1	44.40	0	0.00	44.00	1	960	0.10%
2019/08/07	1	46.00	0	0.00	45.15	1	954	0.10%
2019/08/06	0	0.00	1	45.30	45.10	-1	957	-0.10%
2019/08/02	1	47.00	0	0.00	46.55	1	948	0.11%
2019/08/01	0	0.00	1	48.15	48.45	-1	931	-0.11%
2019/07/25	2	46.90	3	47.00	46.90	-1	895	-0.11%
2019/07/24	1	46.45	0	0.00	46.50	1	898	0.11%
2019/07/23	3	47.40	0	0.00	46.50	3	894	0.34%
2019/07/18	1	45.90	1	46.95	46.10	0	824	0.00%
2019/07/16	0	0.00	2	48.60	48.35	-2	789	-0.25%
2019/07/15	2	47.85	0	0.00	48.60	2	774	0.26%
2019/07/12	0	0.00	2	46.05	46.25	-2	746	-0.27%
2019/07/11	1	46.25	2	46.25	45.65	-1	771	-0.13%
2019/07/10	31	43.64	7	44.68	45.25	24	740	3.24%
2019/07/02	0	0.00	1	42.85	42.55	-1	828	-0.12%
2019/07/01	1	41.60	0	0.00	41.60	1	828	0.12%
2019/06/21	1	41.65	0	0.00	41.35	1	935	0.11%
2019/06/18	2	40.85	0	0.00	40.90	2	1,154	0.17%
2019/06/14	4	41.65	15	41.41	41.15	-11	1,200	-0.92%
2019/06/12	3	42.73	7	42.84	42.40	-4	1,258	-0.32%
2019/06/11	4	43.15	4	43.15	42.90	0	1,290	0.00%
2019/06/10	9	43.13	0	0.00	43.35	9	1,373	0.66%
2019/06/06	0	0.00	1	43.50	42.90	-1	1,406	-0.07%
2019/06/05	5	44.12	3	44.63	43.80	2	1,498	0.13%
2019/06/04	0	0.00	2	42.80	43.70	-2	1,516	-0.13%
2019/06/03	2	42.95	3	43.73	42.60	-1	1,534	-0.07%
2019/05/31	11	44.11	5	42.10	44.00	6	1,521	0.39%
2019/05/29	0	0.00	1	40.50	40.65	-1	1,482	-0.07%
2019/05/23	2	40.60	2	40.00	40.85	0	1,498	0.00%
2019/05/22	3	41.65	0	0.00	41.55	3	1,495	0.20%
2019/05/21	5	38.65	0	0.00	41.20	5	1,485	0.34%
2019/05/20	0	0.00	10	41.18	40.30	-10	1,490	-0.67%
2019/05/17	0	0.00	27	42.90	42.30	-27	1,503	-1.80%
2019/05/16	4	44.05	8	43.77	42.80	-4	1,500	-0.27%
2019/05/15	0	0.00	2	42.70	43.00	-2	1,480	-0.14%
2019/05/14	5	40.32	0	0.00	41.05	5	1,477	0.34%
2019/05/13	0	0.00	2	41.50	41.10	-2	1,475	-0.14%
2019/05/10	13	40.69	0	0.00	40.30	13	1,493	0.87%
2019/05/08	0	0.00	2	41.05	41.70	-2	1,493	-0.13%
2019/05/07	5	41.65	0	0.00	41.65	5	1,532	0.33%
2019/05/06	69	41.62	0	0.00	41.20	69	1,534	4.50%
2019/04/22	2	43.20	0	0.00	43.30	2	1,505	0.13%
2019/04/19	32	43.05	0	0.00	43.30	32	1,504	2.13%
2019/04/18	1	42.60	0	0.00	42.65	1	1,496	0.07%
2019/04/17	1	43.85	0	0.00	44.50	1	1,484	0.07%
2019/04/16	5	45.60	0	0.00	45.80	5	1,460	0.34%
2019/04/15	0	0.00	5	45.71	46.50	-5	1,477	-0.34%
2019/04/10	10	42.62	1	43.50	43.70	9	1,372	0.66%
2019/04/09	0	0.00	1	42.30	42.00	-1	1,355	-0.07%
2019/04/08	1	42.05	0	0.00	42.00	1	1,375	0.07%
2019/04/03	0	0.00	3	42.85	42.85	-3	1,411	-0.21%
2019/04/01	0	0.00	5	43.60	41.10	-5	1,392	-0.36%
2019/03/21	0	0.00	2	43.40	44.10	-2	1,209	-0.17%
2019/03/13	7	39.48	7	40.46	38.70	0	1,073	0.00%
2019/03/11	4	38.90	0	0.00	38.70	4	946	0.42%
2019/03/08	0	0.00	1	35.10	36.85	-1	845	-0.12%
2019/02/18	4	31.70	0	0.00	32.40	4	676	0.59%
2019/01/28	0	0.00	5	31.08	30.70	-5	569	-0.88%
2019/01/22	5	29.30	0	0.00	29.30	5	515	0.97%
2019/01/14	5	29.05	0	0.00	29.00	5	482	1.04%
2019/01/08	5	29.30	0	0.00	29.25	5	461	1.08%
2018/12/28	5	30.25	1	30.00	30.10	4	364	1.10%
2018/12/26	2	30.45	1	29.85	29.20	1	322	0.31%
2018/12/11	1	29.60	1	29.15	30.40	0	145	0.00%
2018/12/07	0	0.00	1	27.35	27.65	-1	113	-0.88%
2018/12/03	1	26.90	0	0.00	27.10	1	86	1.15%
2018/09/10	0	0.00	1	25.90	25.85	-1	83	-1.20%
2018/09/07	0	0.00	2	26.15	26.20	-2	82	-2.42%
2018/09/05	0	0.00	1	26.05	26.00	-1	80	-1.25%
2018/08/31	0	0.00	1	26.30	26.25	-1	82	-1.22%
2018/08/29	0	0.00	1	25.90	26.00	-1	81	-1.23%
2018/08/28	0	0.00	2	25.78	25.90	-2	80	-2.49%
2018/08/24	0	0.00	3	25.37	25.40	-3	93	-3.22%
2018/08/09	0	0.00	1	25.45	25.55	-1	100	-0.99%
2018/07/02	0	0.00	1	27.20	26.90	-1	101	-0.98%
2018/06/28	1	26.70	0	0.00	27.00	1	99	1.00%
2018/06/25	0	0.00	1	27.30	27.10	-1	100	-0.99%
2018/06/13	1	26.90	0	0.00	27.00	1	110	0.90%
2018/06/12	1	26.90	0	0.00	27.05	1	110	0.91%
2018/06/06	1	27.15	0	0.00	27.40	1	115	0.86%
2018/05/31	0	0.00	2	27.55	27.35	-2	108	-1.84%
2018/05/30	0	0.00	1	26.70	26.75	-1	103	-0.96%
2018/05/25	2	26.35	0	0.00	26.25	2	103	1.94%
2018/05/24	0	0.00	1	26.95	26.60	-1	103	-0.97%
2018/04/13	0	0.00	1	26.45	25.90	-1	214	-0.47%
2018/04/12	1	25.50	0	0.00	25.35	1	232	0.43%
2018/04/09	1	26.45	3	26.52	26.45	-2	229	-0.87%
2018/03/26	0	0.00	1	27.30	27.20	-1	227	-0.44%
2018/03/15	0	26.50	0	0.00	26.40	0	218	0.00%
2018/03/14	3	26.15	0	0.00	26.05	3	221	1.36%
2018/03/13	1	26.15	0	0.00	26.30	1	221	0.45%
2018/03/05	1	26.35	0	0.00	26.20	1	229	0.44%
2018/02/23	0	0.00	2	26.75	26.85	-2	258	-0.77%
2018/02/07	1	27.20	1	28.00	27.30	0	242	0.00%
2018/02/06	1	27.40	3	27.00	27.00	-2	243	-0.82%
2018/02/02	0	0.00	1	29.70	29.10	-1	243	-0.41%
2018/01/29	1	29.15	0	0.00	29.15	1	255	0.39%
2018/01/26	1	29.30	0	0.00	29.20	1	266	0.38%
2018/01/22	0	0.00	5	29.80	29.80	-5	319	-1.57%
2018/01/16	1	30.15	0	0.00	30.15	1	324	0.31%
2018/01/15	6	31.04	2	31.10	30.10	4	322	1.24%
2018/01/12	1	29.40	1	29.90	29.90	0	310	0.00%
2018/01/10	1	29.25	0	0.00	29.35	1	316	0.32%
2018/01/09	1	29.70	0	0.00	29.40	1	324	0.31%
2018/01/08	0	0.00	3	31.45	31.05	-3	331	-0.91%
2018/01/02	0	0.00	1	30.10	29.90	-1	317	-0.32%