晶技 (3042)-第一金-中山券商分點個股進出

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▼0.07%
1034人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1.4	105.01	2	103.50	103.50	-0.6	4,166	-0.01%
2024/04/19	1	106.50	0	0.00	106.50	1	4,145	0.02%
2024/04/09	0	0.00	1	112.00	111.00	-1	4,006	-0.02%
2024/04/03	1	109.00	0	0.00	109.50	1	3,918	0.03%
2024/04/01	4	111.38	0	0.00	110.50	4	3,849	0.10%
2024/03/29	1	112.50	0	0.00	113.00	1	3,797	0.03%
2024/03/28	51	114.41	50	113.17	114.50	1	3,512	0.03%
2024/03/25	0	0.00	11	113.50	115.00	-11	3,277	-0.34%
2024/03/22	5	116.70	100	119.38	117.00	-95	3,235	-2.94%
2024/03/21	0	0.00	6	122.83	121.50	-6	3,152	-0.19%
2024/03/20	105	122.41	105	122.40	120.50	0	3,020	0.00%	大買/大賣/
2024/03/19	15	116.00	305	115.64	120.00	-290	2,829	-10.25%	大賣/鉅額交易
2024/03/18	2	114.50	23	113.52	114.50	-21	2,634	-0.80%
2024/03/15	0.3	114.50	1	114.50	114.50	-0.7	2,585	-0.03%
2024/03/14	6	116.17	0	0.00	117.00	6	2,519	0.24%
2024/03/13	104	114.34	206	114.55	117.00	-102	2,330	-4.38%	大買/大賣/鉅額交易
2024/03/12	1	106.00	3	108.33	108.00	-2	1,972	-0.10%
2024/03/08	2	103.50	2	103.00	103.00	0	1,883	0.00%
2024/03/07	2.5	104.11	1	105.00	105.00	1.5	1,872	0.08%
2024/03/06	9	107.33	7	108.07	106.50	2	1,836	0.11%
2024/03/05	0	0.00	2	105.00	105.00	-2	1,729	-0.12%
2024/03/04	3	105.17	1	103.50	106.00	2	1,599	0.13%
2024/03/01	2	98.80	0	0.00	98.90	2	1,440	0.14%
2024/02/22	0	0.00	0.2	100.00	100.00	-0.2	1,430	-0.01%
2024/02/21	0	0.00	6	98.32	98.80	-6	1,401	-0.43%
2024/02/20	6	96.85	0	0.00	96.20	6	1,364	0.44%
2024/02/16	0	97.69	0	0.00	97.50	0	1,407	0.00%
2024/02/05	0	0.00	2	95.20	95.30	-2	1,482	-0.13%
2024/01/31	5	95.20	0	0.00	95.00	5	1,531	0.33%
2024/01/29	0	0.00	2	96.50	96.20	-2	1,539	-0.13%
2024/01/22	0	0.00	3	96.30	96.00	-3	1,558	-0.19%
2024/01/17	3	94.10	0	0.00	94.00	3	1,565	0.19%
2024/01/15	0	0.00	3	95.90	96.00	-3	1,558	-0.19%
2024/01/12	0	0.00	3	95.20	94.80	-3	1,563	-0.19%
2024/01/11	2	94.10	0	0.00	94.90	2	1,563	0.13%
2024/01/08	3	95.60	0	0.00	95.70	3	1,671	0.18%
2023/12/27	0.3	98.50	0	0.00	98.60	0.3	1,796	0.01%
2023/12/22	2	96.60	0	0.00	96.60	2	1,965	0.10%
2023/12/20	0	0.00	1	98.40	98.00	-1	1,981	-0.05%
2023/12/19	8.1	97.34	0	0.00	97.70	8.1	1,998	0.40%
2023/12/18	120	100.00	0	0.00	100.00	120	2,004	5.99%	大買/鉅額交易
2023/12/13	0	100.50	0	0.00	100.00	0	2,268	0.00%
2023/12/08	1	100.50	0	0.00	100.00	1	2,413	0.04%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/05	0	0.00	5	102.50	103.00	-5	2,521	-0.20%
2023/12/04	0.1	103.50	0	0.00	103.00	0.1	2,619	0.00%
2023/11/16	98	98.95	0	0.00	99.20	98	3,292	2.98%
2023/11/14	0	0.00	2	99.60	99.70	-2	3,463	-0.06%
2023/11/10	2	96.60	0	0.00	96.10	2	3,602	0.06%
2023/11/06	5	98.00	0	0.00	98.30	5	3,575	0.14%
2023/11/01	1	95.50	0	0.00	96.00	1	3,684	0.03%
2023/10/06	1	97.30	0	0.00	96.60	1	3,689	0.03%
2023/10/05	2	97.65	2	96.00	96.40	0	3,722	0.00%
2023/10/02	2	98.10	3	97.93	98.00	-1	3,711	-0.03%
2023/09/28	2	96.00	1	96.00	96.80	1	3,669	0.03%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/21	1	99.10	1	98.70	99.10	0	3,700	0.00%
2023/09/19	0	0.00	1	105.00	103.50	-1	3,634	-0.03%
2023/09/18	0	0.00	1	104.50	103.00	-1	3,582	-0.03%
2023/09/13	1	99.30	6	99.45	99.20	-5	3,463	-0.14%
2023/09/08	1	101.50	0	0.00	101.00	1	3,292	0.03%
2023/09/07	3	101.83	3	102.67	103.00	0	3,226	0.00%
2023/09/06	2	101.50	5	100.40	103.00	-3	3,130	-0.10%
2023/09/05	2	96.00	3.1	97.48	97.90	-1.1	2,825	-0.04%
2023/09/04	0	0.00	101	94.58	95.60	-101	2,749	-3.67%	大賣/鉅額交易
2023/09/01	1	93.30	0.2	95.00	94.40	0.8	2,733	0.03%
2023/08/30	0	0.00	1	94.50	94.50	-1	2,684	-0.04%
2023/08/28	1	92.10	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	5	94.76	95.00	-5	2,629	-0.19%
2023/08/23	2	93.05	0	0.00	93.10	2	2,570	0.08%
2023/08/22	0	0.00	2	94.90	93.50	-2	2,549	-0.08%
2023/08/21	2	92.35	0	0.00	92.00	2	2,435	0.08%
2023/08/18	2.1	95.24	2	95.25	94.40	0.1	2,340	0.00%
2023/08/17	5.2	93.44	6	94.18	95.70	-0.8	2,208	-0.04%
2023/08/10	0	0.00	2	89.60	90.30	-2	1,956	-0.10%
2023/08/09	1	90.50	0	0.00	90.80	1	1,940	0.05%
2023/08/07	0	0.00	2	93.50	91.70	-2	1,865	-0.11%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	100	88.90	0	0.00	89.00	100	1,756	5.69%
2023/07/24	100	89.83	0	0.00	89.70	100	1,668	5.99%
2023/07/21	0	0.00	3	90.43	90.60	-3	1,649	-0.18%
2023/07/20	0	0.00	2	89.10	89.00	-2	1,638	-0.12%
2023/07/14	3	90.87	0	0.00	91.00	3	1,615	0.19%
2023/07/13	0	0.00	3	92.93	92.00	-3	1,602	-0.19%
2023/07/12	1	91.60	2	91.80	92.00	-1	1,561	-0.06%
2023/07/07	1	88.20	5	88.10	88.60	-4	1,505	-0.27%
2023/07/06	0.1	90.30	5	90.30	90.10	-4.9	1,481	-0.33%
2023/07/05	1.1	89.14	10	88.95	90.10	-8.9	1,456	-0.61%
2023/07/04	0	0.00	6	88.63	88.90	-6	1,438	-0.42%
2023/07/03	0	0.00	2	95.40	96.20	-2	1,336	-0.15%
2023/06/29	1	94.00	0	0.00	93.60	1	1,262	0.08%
2023/06/28	3	93.90	0	0.00	93.10	3	1,248	0.24%
2023/06/27	1	94.80	1	97.70	94.50	0	1,226	0.00%
2023/06/26	0	0.00	3.1	97.86	97.70	-3.1	1,195	-0.26%
2023/06/21	1.1	96.88	0	0.00	96.30	1.1	1,137	0.09%
2023/06/20	0	0.00	2	95.50	95.60	-2	1,107	-0.18%
2023/06/19	0	0.00	2.2	94.37	94.50	-2.2	1,106	-0.20%
2023/06/16	0	0.00	3	93.53	94.30	-3	1,105	-0.27%
2023/06/09	0.2	92.50	0	0.00	92.50	0.2	1,088	0.02%
2023/06/05	0	0.00	10	92.50	92.60	-10	1,095	-0.91%
2023/06/02	1	91.30	2	91.50	90.90	-1	1,123	-0.09%
2023/05/30	0	0.00	10	88.80	89.40	-10	1,108	-0.90%
2023/05/29	0	0.00	0.3	89.20	89.40	-0.3	1,107	-0.02%
2023/05/24	10	87.60	0	0.00	87.80	10	1,073	0.93%
2023/05/10	2	84.71	0	0.00	85.10	2	1,165	0.17%
2023/04/25	1	85.30	0	0.00	83.90	1	1,329	0.08%
2023/04/20	0.1	86.50	0	0.00	86.00	0.1	1,342	0.00%
2023/04/14	4	87.75	0	0.00	87.70	4	1,323	0.30%
2023/04/12	1	89.20	0	0.00	88.60	1	1,323	0.08%
2023/04/06	0	88.20	0	0.00	88.10	0	1,313	0.00%
2023/03/28	10	88.90	0	0.00	87.70	10	1,301	0.77%
2023/03/21	0	88.40	0	0.00	88.50	0	1,265	0.00%
2023/03/17	0	86.50	0	0.00	86.90	0	1,244	0.00%
2023/03/15	2	85.81	0	0.00	86.10	2	1,239	0.16%
2023/03/13	0	85.80	0	0.00	86.20	0	1,243	0.00%
2023/03/10	2	87.20	0	0.00	86.60	2	1,240	0.16%
2023/03/08	0	87.95	0	0.00	88.10	0	1,241	0.00%
2023/03/07	0	89.00	0	0.00	88.70	0	1,203	0.00%
2023/03/02	0	0.00	0.1	88.10	88.30	-0.1	1,126	-0.01%
2023/03/01	0	0.00	2	87.30	87.10	-2	1,113	-0.18%
2023/02/22	0	86.40	0	0.00	86.80	0	1,104	0.00%
2023/02/17	0	86.50	0	0.00	86.50	0	1,119	0.00%
2023/02/15	0	85.40	0	0.00	85.20	0	1,135	0.00%
2023/02/14	0	85.80	0	0.00	85.20	0	1,134	0.00%
2023/02/10	0	87.10	0	0.00	86.50	0	1,130	0.00%
2023/02/09	0	88.60	0	0.00	88.00	0	1,125	0.00%
2023/02/03	0	89.80	0	0.00	90.00	0	1,107	0.00%
2023/02/01	0	0.00	1	88.80	88.70	-1	1,040	-0.10%
2023/01/31	0	0.00	0	85.30	87.10	0	1,011	0.00%
2023/01/17	0	83.00	0	0.00	82.50	0	979	0.00%
2023/01/16	1	83.40	0	0.00	83.00	1	996	0.10%
2023/01/12	0	85.30	0	0.00	84.60	0	1,061	0.00%
2023/01/10	0	0.00	0.1	85.00	85.40	-0.1	1,095	-0.01%
2022/12/30	1	81.00	0	0.00	82.70	1	1,306	0.08%
2022/12/26	2	81.90	0	0.00	81.50	2	1,327	0.15%
2022/12/23	0	82.40	0	0.00	83.00	0	1,353	0.00%
2022/12/21	1	82.01	0	0.00	81.80	1	1,402	0.07%
2022/12/20	0	83.00	0	0.00	83.00	0	1,406	0.00%
2022/12/19	0.1	85.20	0	0.00	85.50	0.1	1,429	0.00%
2022/12/09	0	0.00	2	83.80	84.30	-2	1,402	-0.14%
2022/12/08	0	0.00	0	83.70	84.40	0	1,401	0.00%
2022/12/07	0	82.70	0	0.00	83.30	0	1,403	0.00%
2022/12/06	0	0.00	2	84.20	83.00	-2	1,401	-0.14%
2022/12/01	2	85.10	0	85.30	85.40	2	1,375	0.14%
2022/11/30	3	82.00	0	0.00	83.50	3	1,371	0.22%
2022/11/24	1	81.50	0	0.00	82.50	1	1,380	0.07%
2022/11/23	0	0.00	46	81.54	81.20	-46	1,372	-3.35%
2022/11/22	0	81.40	0	0.00	81.20	0	1,388	0.00%
2022/11/21	0	81.80	0	0.00	81.60	0	1,398	0.00%
2022/11/18	6	82.68	0	83.40	82.00	6	1,398	0.43%
2022/11/16	0	81.90	0	0.00	82.90	0	1,406	0.00%
2022/11/15	0	0.00	1	82.00	82.10	-1	1,400	-0.07%
2022/11/14	1	81.00	0	0.00	81.60	1	1,413	0.07%
2022/11/11	0	0.00	0	81.40	81.00	0	1,442	0.00%
2022/11/08	0	80.00	0	0.00	79.40	0	1,480	0.00%
2022/11/01	0	0.00	0	76.60	76.90	0	1,517	0.00%
2022/10/28	0	74.80	0	0.00	75.50	0	1,524	0.00%
2022/10/27	0	0.00	0	75.60	75.50	0	1,523	0.00%
2022/10/26	0	74.70	0	0.00	74.20	0	1,532	0.00%
2022/10/18	0	0.00	0	75.20	75.10	0	1,563	0.00%
2022/10/17	0	72.10	0	0.00	74.20	0	1,567	0.00%
2022/10/13	2	76.35	0	0.00	71.70	2	1,546	0.13%
2022/10/11	1	70.00	0	0.00	71.00	1	1,459	0.07%
2022/10/07	3	72.00	2	73.10	72.00	1	1,517	0.07%
2022/10/04	1	73.70	0	0.00	73.90	1	1,620	0.06%
2022/10/03	1	71.00	0	0.00	71.50	1	1,630	0.06%
2022/09/30	1	70.30	0	0.00	71.90	1	1,661	0.06%
2022/09/29	2	71.75	0	0.00	72.30	2	1,693	0.12%
2022/09/28	3	73.57	0	0.00	73.00	3	1,689	0.18%
2022/09/26	9	77.77	0	0.00	76.40	9	1,731	0.52%
2022/09/23	1	81.50	0	0.00	81.30	1	1,734	0.06%
2022/09/22	1	82.30	0	0.00	82.50	1	1,755	0.06%
2022/09/13	1	84.90	0	0.00	85.10	1	1,887	0.05%
2022/09/07	1	81.50	6	82.20	82.00	-5	1,990	-0.25%
2022/09/06	1	83.00	0	0.00	82.30	1	2,014	0.05%
2022/09/05	2	84.60	42	85.00	84.20	-40	2,030	-1.97%
2022/09/01	1	85.50	0	0.00	85.70	1	2,138	0.05%
2022/08/26	0	0.00	1	88.20	88.40	-1	2,298	-0.04%
2022/08/24	0.2	86.80	0.1	87.40	86.10	0.1	2,332	0.00%
2022/08/23	14	87.50	0	0.00	87.10	14	2,329	0.60%
2022/08/17	0	0.00	47	91.01	90.80	-47	2,308	-2.04%
2022/08/12	0	0.00	1	89.60	90.00	-1	2,281	-0.04%
2022/08/11	1.1	89.09	0	0.00	88.50	1.1	2,257	0.05%
2022/08/10	10	87.99	0	0.00	87.80	10	2,260	0.44%
2022/08/09	9	87.70	0	0.00	88.00	9	2,261	0.40%
2022/08/04	4	85.20	0	0.00	86.00	4	2,303	0.17%
2022/08/02	10	86.90	0	0.00	86.70	10	2,304	0.43%
2022/08/01	12	87.99	0	0.00	87.60	12	2,295	0.52%
2022/07/29	10	86.20	0	0.00	87.40	10	2,288	0.44%
2022/07/27	20	82.40	0	0.00	84.30	20	2,261	0.88%
2022/07/22	0	0.00	7	86.63	86.10	-7	2,188	-0.32%
2022/07/21	1	86.90	0	0.00	87.00	1	2,206	0.05%
2022/07/20	0	0.00	39	87.89	86.80	-39	2,227	-1.75%
2022/07/18	20	88.05	0	0.00	87.50	20	2,276	0.88%
2022/07/15	2	85.10	1	86.30	86.00	1	2,269	0.04%
2022/07/14	2	90.75	40	90.23	90.90	-38	2,244	-1.69%
2022/07/12	11	86.77	0	0.00	86.90	11	2,169	0.51%
2022/07/11	10	88.97	0	0.00	89.60	10	2,172	0.46%
2022/07/07	10	84.00	0	0.00	84.00	10	2,120	0.47%
2022/07/05	8	85.10	0	0.00	86.30	8	2,101	0.38%
2022/07/04	12	85.75	0	0.00	84.60	12	2,090	0.57%
2022/07/01	4	89.00	0	0.00	87.60	4	2,089	0.19%
2022/06/30	14	90.61	3	90.40	90.70	11	2,052	0.54%
2022/06/29	3	93.77	1	93.30	93.20	2	2,033	0.10%
2022/06/28	2	95.50	0	0.00	95.20	2	2,026	0.10%
2022/06/24	1	98.00	0	0.00	97.10	1	2,028	0.05%
2022/06/23	1	96.00	0	0.00	96.80	1	2,061	0.05%
2022/06/22	0	0.00	10	99.30	97.30	-10	2,081	-0.48%
2022/06/20	1	98.00	20	99.40	97.00	-19	2,135	-0.89%
2022/06/17	1	98.20	9	99.47	99.00	-8	2,138	-0.37%
2022/06/16	3	99.10	0	0.00	99.10	3	2,221	0.14%
2022/06/14	0	0.00	15	100.40	100.50	-15	2,279	-0.66%
2022/06/13	2	100.50	20	101.50	101.00	-18	2,296	-0.78%
2022/06/10	3	102.00	0	0.00	103.00	3	2,275	0.13%
2022/06/09	0	0.00	7	102.21	102.50	-7	2,215	-0.32%
2022/06/08	0.1	100.00	0	0.00	100.50	0.1	2,140	0.00%
2022/06/02	0	0.00	1	97.90	98.00	-1	2,170	-0.05%
2022/06/01	0	0.00	0.8	97.90	98.10	-0.8	2,209	-0.04%
2022/05/31	0	0.00	1	96.80	96.90	-1	2,200	-0.05%
2022/05/27	1	94.00	0	0.00	93.90	1	2,210	0.05%
2022/05/23	0	0.00	0	93.30	93.10	0	2,347	0.00%
2022/05/16	0	0.00	4	90.60	89.60	-4	2,388	-0.17%
2022/05/13	1	87.50	0	0.00	88.10	1	2,391	0.04%
2022/05/12	13	87.77	0	0.00	86.00	13	2,403	0.54%
2022/05/11	10	89.99	0	0.00	89.30	10	2,393	0.42%
2022/05/10	1	89.00	0	0.00	90.30	1	2,433	0.04%
2022/05/09	2	90.00	3	90.40	90.00	-1	2,472	-0.04%
2022/04/28	1	90.90	0	0.00	90.10	1	2,924	0.03%
2022/04/26	3	91.40	0	0.00	90.90	3	3,019	0.10%
2022/04/25	2	92.65	0	0.00	92.30	2	3,037	0.07%
2022/04/22	3	96.33	0	0.00	96.00	3	3,038	0.10%
2022/04/21	1	98.50	1	98.60	98.20	0	3,060	0.00%
2022/04/20	3	98.20	1	98.20	99.40	2	3,064	0.07%
2022/04/19	1	97.00	0	0.00	98.00	1	3,042	0.03%
2022/04/18	1	95.00	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	96.00	0	0.00	95.80	1	3,083	0.03%
2022/04/12	0	95.60	30	95.99	95.50	-30	3,329	-0.90%
2022/04/11	3	96.70	0	0.00	96.70	3	3,403	0.09%
2022/04/07	4	98.65	0	0.00	97.90	4	3,493	0.11%
2022/04/06	92	100.98	0	0.00	101.50	92	3,693	2.49%
2022/03/31	0	0.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/30	0	0.00	5	102.50	103.00	-5	3,848	-0.13%
2022/03/29	0	0.00	2.1	103.40	101.50	-2.1	4,044	-0.05%
2022/03/28	1	101.50	0	0.00	102.50	1	4,443	0.02%
2022/03/25	0	0.00	2	102.75	102.00	-2	4,745	-0.04%
2022/03/24	0	0.00	2	103.50	103.00	-2	4,738	-0.04%
2022/03/23	1	102.50	0	0.00	103.00	1	4,709	0.02%
2022/03/22	11	102.00	1.1	102.05	102.50	9.9	4,763	0.21%
2022/03/21	0	0.00	2	104.00	103.00	-2	4,773	-0.04%
2022/03/18	0	0.00	1	100.50	100.50	-1	4,753	-0.02%
2022/03/17	0	100.00	2	99.75	100.00	-2	4,754	-0.04%
2022/03/16	11	97.76	0	0.00	98.30	11	4,718	0.23%
2022/03/15	1	96.60	0	0.00	96.50	1	4,742	0.02%
2022/03/14	0	0.00	2	97.90	97.20	-2	4,811	-0.04%
2022/03/11	2	97.85	0	0.00	98.30	2	4,912	0.04%
2022/03/09	2	97.30	1	96.90	96.90	1	5,044	0.02%
2022/03/08	11	96.65	0	0.00	96.70	11	5,101	0.22%
2022/03/07	2	94.00	5	96.10	95.80	-3	5,099	-0.06%
2022/03/04	0	0.00	4	98.58	97.30	-4	5,116	-0.08%
2022/03/03	0	0.00	2	98.70	98.80	-2	5,192	-0.04%
2022/03/02	1	98.30	2	98.00	98.30	-1	5,214	-0.02%
2022/03/01	0	0.00	1	99.30	98.80	-1	5,293	-0.02%
2022/02/25	1	94.70	6	96.08	96.40	-5	5,263	-0.09%
2022/02/24	1	93.10	5	95.10	93.10	-4	5,334	-0.07%
2022/02/21	0	0.00	3	96.50	96.60	-3	5,764	-0.05%
2022/02/17	1	96.40	0	0.00	95.70	1	6,342	0.02%
2022/02/16	0	0.00	1	96.00	96.90	-1	6,626	-0.02%
2022/02/15	0	0.00	5	95.16	94.60	-5	6,651	-0.08%
2022/02/14	12.1	94.01	0	0.00	94.20	12.1	6,750	0.18%
2022/02/11	0	0.00	3	96.90	96.50	-3	6,763	-0.04%
2022/02/10	0	0.00	1	96.70	96.20	-1	6,811	-0.01%
2022/02/09	1	96.40	0	0.00	97.20	1	6,830	0.01%
2022/02/07	2	92.75	0	0.00	94.70	2	6,957	0.03%
2022/01/26	41.2	93.34	11	93.45	92.60	30.2	6,985	0.43%
2022/01/25	7	96.10	0	0.00	95.40	7	7,096	0.10%
2022/01/24	32	97.09	0	0.00	96.10	32	7,156	0.45%
2022/01/21	7	99.51	0	0.00	99.40	7	7,050	0.10%
2022/01/20	6	99.75	0	0.00	100.50	6	7,024	0.09%
2022/01/19	10	100.75	3	101.00	100.50	7	6,974	0.10%
2022/01/17	1	102.00	0	0.00	102.00	1	6,912	0.01%
2022/01/14	1	102.50	1	102.00	102.50	0	6,903	0.00%
2022/01/13	1	101.00	3	101.67	102.00	-2	6,915	-0.03%
2022/01/11	1	101.50	7	102.00	101.50	-6	6,967	-0.09%
2022/01/07	8	102.50	0	0.00	102.50	8	6,945	0.12%
2022/01/06	4	104.50	0	0.00	105.50	4	6,861	0.06%
2022/01/05	3	105.67	0	0.00	106.00	3	6,844	0.04%
2022/01/04	0	0.00	1	108.50	107.50	-1	6,801	-0.01%
2022/01/03	1	106.50	0	0.00	106.00	1	6,758	0.01%
2021/12/30	3	105.67	1	106.50	105.50	2	6,756	0.03%
2021/12/29	12	108.75	3	110.67	107.00	9	6,754	0.13%
2021/12/28	4	105.00	8	105.50	105.50	-4	6,643	-0.06%
2021/12/27	0	0.00	5	107.00	106.50	-5	6,718	-0.07%
2021/12/24	1	106.50	1	106.50	106.50	0	6,807	0.00%
2021/12/23	8	108.50	1	112.50	108.50	7	6,800	0.10%
2021/12/22	0	0.00	5	110.90	111.00	-5	6,660	-0.08%
2021/12/21	6	107.50	13	106.96	107.50	-7	6,439	-0.11%
2021/12/20	0	0.00	3	103.50	102.50	-3	6,139	-0.05%
2021/12/17	0	0.00	2	103.00	102.00	-2	6,155	-0.03%
2021/12/16	0	0.00	9	102.39	103.50	-9	6,190	-0.15%
2021/12/15	2	100.50	0	0.00	101.00	2	6,197	0.03%
2021/12/14	6.1	99.66	0	0.00	99.20	6.1	6,174	0.10%
2021/12/13	3	100.33	0	0.00	100.00	3	6,151	0.05%
2021/12/10	0	0.00	1	100.50	101.00	-1	6,263	-0.02%
2021/12/09	3	100.50	0	0.00	100.50	3	6,366	0.05%
2021/12/08	5	101.40	0	0.00	102.00	5	6,336	0.08%
2021/12/07	7	100.57	5	100.50	101.00	2	6,287	0.03%
2021/12/06	10	102.00	4	102.25	102.00	6	6,209	0.10%
2021/12/03	0	0.00	2	105.50	105.50	-2	6,141	-0.03%
2021/12/02	2	105.25	1	106.50	103.50	1	6,153	0.02%
2021/11/30	8	107.19	1	107.00	105.50	7	6,109	0.11%
2021/11/29	2	101.50	15	104.00	104.00	-13	6,109	-0.21%
2021/11/26	1	105.00	0	0.00	104.50	1	6,056	0.02%
2021/11/25	7	105.93	0	0.00	107.00	7	6,025	0.12%
2021/11/24	15	108.50	2	108.25	108.50	13	5,942	0.22%
2021/11/23	11.1	108.54	0	0.00	107.50	11.1	5,932	0.19%
2021/11/22	0	0.00	7	113.50	112.50	-7	5,856	-0.12%
2021/11/19	3	111.67	0.1	111.50	111.50	3	5,834	0.05%
2021/11/18	1	112.00	2	113.50	113.00	-1	5,740	-0.02%
2021/11/17	6	114.50	25	111.98	115.00	-19	5,633	-0.34%
2021/11/16	23	109.22	1	108.50	110.00	22	5,309	0.41%
2021/11/15	6.1	106.50	12	107.79	110.50	-6	5,192	-0.11%
2021/11/12	0	0.00	5	102.00	102.00	-5	4,991	-0.10%
2021/11/11	2	102.00	2	103.00	101.50	0	5,016	0.00%
2021/11/09	3	100.50	2	99.60	100.50	1	5,037	0.02%
2021/11/08	3	97.87	0	0.00	97.90	3	5,061	0.06%
2021/11/05	10	98.27	2	100.00	98.20	8	5,092	0.16%
2021/11/04	3	100.17	0	0.00	100.00	3	5,018	0.06%
2021/11/03	1	101.00	0	0.00	101.00	1	5,050	0.02%
2021/11/02	11	103.82	0	0.00	101.50	11	5,022	0.22%
2021/11/01	0.1	107.00	6	106.33	107.00	-5.9	4,814	-0.12%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/21	0	0.00	1	103.00	101.00	-1	5,430	-0.02%
2021/10/19	0	0.00	3	101.50	101.00	-3	5,548	-0.05%
2021/10/18	1	97.00	1	98.50	98.00	0	5,636	0.00%
2021/10/14	2	96.00	0	0.00	96.00	2	6,050	0.03%
2021/10/13	6	97.03	3	100.67	96.40	3	6,354	0.05%
2021/10/12	1	98.00	0	0.00	98.00	1	6,983	0.01%
2021/10/05	1	97.20	3	97.57	99.70	-2	7,824	-0.03%
2021/10/04	24	97.21	0	0.00	95.70	24	7,768	0.31%
2021/10/01	11	99.75	1	99.50	99.30	10	7,774	0.13%
2021/09/30	1	104.00	0	0.00	105.00	1	7,783	0.01%
2021/09/29	11	106.45	0	0.00	106.00	11	7,900	0.14%
2021/09/28	1	110.00	2	109.50	108.50	-1	8,106	-0.01%
2021/09/27	0	0.00	1	107.50	107.50	-1	8,108	-0.01%
2021/09/24	1	105.50	1	107.50	106.50	0	8,199	0.00%
2021/09/23	0	0.00	3	105.17	105.50	-3	8,290	-0.04%
2021/09/22	7	100.71	0	0.00	100.50	7	8,497	0.08%
2021/09/17	2	103.00	1	104.50	104.50	1	8,609	0.01%
2021/09/15	11	103.73	0	0.00	102.50	11	9,565	0.11%
2021/09/14	3	108.67	2	109.50	110.00	1	9,945	0.01%
2021/09/13	6	104.67	0	0.00	105.00	6	10,025	0.06%
2021/09/10	1	106.50	0	0.00	107.00	1	10,276	0.01%
2021/09/09	2	108.50	0	0.00	108.00	2	10,560	0.02%
2021/09/08	6	106.42	0	0.00	106.00	6	11,178	0.05%
2021/09/07	3	107.33	0	0.00	107.00	3	11,465	0.03%
2021/09/06	9	112.78	0	0.00	111.00	9	12,085	0.07%
2021/09/02	3	115.50	0	0.00	115.50	3	12,322	0.02%
2021/09/01	0	0.00	2	116.75	117.00	-2	12,352	-0.02%
2021/08/30	0	0.00	1	115.00	114.00	-1	12,505	-0.01%
2021/08/27	2	114.00	5	114.50	114.00	-3	12,560	-0.02%
2021/08/26	0	0.00	3	115.67	116.00	-3	12,646	-0.02%
2021/08/25	0	0.00	8	113.63	115.50	-8	12,808	-0.06%
2021/08/24	5	113.00	0	0.00	112.00	5	12,993	0.04%
2021/08/23	0	0.00	2	110.00	114.00	-2	13,333	-0.02%
2021/08/20	13	108.00	7	108.14	106.50	6	13,424	0.04%
2021/08/19	2	112.50	2	114.00	111.50	0	13,562	0.00%
2021/08/18	6	110.50	1	109.50	116.00	5	13,751	0.04%
2021/08/17	6	113.83	0	0.00	112.00	6	13,868	0.04%
2021/08/16	16	114.56	2	116.25	114.50	14	13,873	0.10%
2021/08/13	7	118.79	0	0.00	118.00	7	13,892	0.05%
2021/08/12	1	122.50	2	123.25	123.00	-1	13,908	-0.01%
2021/08/11	6	118.58	0	0.00	119.00	6	13,958	0.04%
2021/08/10	8	119.25	6	122.92	122.00	2	14,020	0.01%
2021/08/09	1	122.50	1	120.00	122.00	0	14,081	0.00%
2021/08/06	2	121.75	1	123.00	121.50	1	14,159	0.01%
2021/08/05	1	124.50	1.3	125.38	124.00	-0.3	14,264	0.00%
2021/08/04	1	127.00	3	126.67	125.50	-2	14,533	-0.01%
2021/08/03	0	0.00	2	126.50	126.50	-2	14,698	-0.01%
2021/07/30	1	120.00	0	0.00	120.00	1	14,875	0.01%
2021/07/29	1.1	117.21	1	119.50	121.50	0.1	14,921	0.00%
2021/07/28	6.2	117.20	68	118.10	118.00	-61.8	15,080	-0.41%
2021/07/27	16.3	123.08	2	122.00	122.00	14.3	15,144	0.09%
2021/07/23	1	128.50	7	127.50	128.00	-6	15,236	-0.04%
2021/07/22	153	131.00	152	130.10	129.00	1	15,528	0.01%	大買/大賣/
2021/07/21	10	126.95	150	131.92	126.50	-140	15,502	-0.90%	大賣/鉅額交易
2021/07/20	60	130.10	170	131.12	129.00	-110	15,427	-0.71%	大賣/鉅額交易
2021/07/19	94	139.05	3	141.00	137.00	91	15,285	0.60%
2021/07/16	202	140.25	33	139.83	138.50	169	15,115	1.12%	大買/鉅額交易
2021/07/15	11	129.36	6	131.33	134.00	5	14,640	0.03%
2021/07/14	10	126.50	4	130.13	131.00	6	14,768	0.04%
2021/07/13	13	130.38	7	132.79	128.00	6	14,836	0.04%
2021/07/12	1	129.50	10	129.85	129.50	-9	14,661	-0.06%
2021/07/09	6	124.75	0	0.00	124.00	6	14,678	0.04%
2021/07/08	1	127.00	2	128.25	125.50	-1	15,415	-0.01%
2021/07/06	5	125.80	0	0.00	126.00	5	15,989	0.03%
2021/07/05	58	129.79	4.1	130.98	131.00	53.9	15,922	0.34%
2021/07/02	1	122.00	4	125.75	129.00	-3	15,715	-0.02%
2021/07/01	7	121.79	1	124.00	122.00	6	15,683	0.04%
2021/06/30	1	126.50	2	128.00	126.00	-1	15,637	-0.01%
2021/06/29	14.1	127.45	5	126.70	125.00	9.1	15,576	0.06%
2021/06/28	3.2	132.16	18	131.75	131.50	-14.8	15,423	-0.10%
2021/06/25	21	132.90	21	136.21	132.00	0	15,338	0.00%
2021/06/24	16	129.81	22	130.45	132.00	-6	15,053	-0.04%
2021/06/23	11	126.00	31	126.55	126.50	-20	14,737	-0.14%
2021/06/22	12	120.63	8	120.44	119.00	4	14,266	0.03%
2021/06/21	7	119.43	4	119.63	119.00	3	14,163	0.02%
2021/06/18	6	122.33	6	122.17	121.00	0	13,911	0.00%
2021/06/17	25	119.68	20	121.45	119.00	5	13,634	0.04%
2021/06/16	11	114.27	0	0.00	114.00	11	13,051	0.08%
2021/06/15	2	114.50	33	115.48	116.00	-31	12,759	-0.24%
2021/06/11	14	107.86	3	108.50	107.00	11	12,191	0.09%
2021/06/10	2	107.00	6	109.25	109.00	-4	12,177	-0.03%
2021/06/09	5	105.10	1	106.50	104.50	4	12,088	0.03%
2021/06/08	0	0.00	3	107.00	106.00	-3	12,152	-0.02%
2021/06/07	7	105.29	1	107.50	107.50	6	12,238	0.05%
2021/06/04	1	106.00	0	0.00	105.50	1	12,201	0.01%
2021/06/03	2	107.00	0.1	108.00	107.50	1.9	12,258	0.02%
2021/06/02	7	106.93	44	109.30	105.50	-37	12,254	-0.30%
2021/06/01	6	110.75	2	111.75	111.00	4	12,196	0.03%
2021/05/31	26.1	109.60	11	108.73	110.50	15.1	12,099	0.12%
2021/05/28	25	103.00	0	0.00	103.00	25	11,802	0.21%
2021/05/27	1	102.00	0	0.00	104.00	1	11,748	0.01%
2021/05/26	0	0.00	13.2	104.16	105.00	-13.2	11,683	-0.11%
2021/05/25	0	0.00	19	98.83	99.30	-19	11,596	-0.16%
2021/05/24	0.2	92.80	1	94.10	94.10	-0.8	11,609	-0.01%
2021/05/19	2	93.25	0	0.00	92.20	2	12,207	0.02%
2021/05/18	0	0.00	1	95.10	94.90	-1	12,418	-0.01%
2021/05/17	3	88.33	22	88.58	88.30	-19	12,800	-0.15%
2021/05/14	9	92.99	1	95.60	93.30	8	13,072	0.06%
2021/05/13	17	90.43	1	92.60	92.40	16	13,025	0.12%
2021/05/12	43	90.44	3	90.80	91.40	40	12,988	0.31%
2021/05/11	22	99.51	15	100.15	99.20	7	12,839	0.05%
2021/05/10	37	103.92	0	0.00	103.00	37	12,721	0.29%
2021/05/07	0	0.00	1	110.50	110.00	-1	12,624	-0.01%
2021/05/06	11	107.05	1	107.50	108.00	10	12,630	0.08%
2021/05/05	21	113.17	11	113.23	108.00	10	13,355	0.07%
2021/05/04	11	109.82	4	109.00	111.00	7	13,658	0.05%
2021/05/03	4	119.63	0	0.00	116.00	4	13,475	0.03%
2021/04/29	3	123.50	5	125.00	127.50	-2	13,328	-0.02%
2021/04/28	2	124.75	28	126.59	127.50	-26	13,283	-0.20%
2021/04/27	1	116.50	4	117.38	117.50	-3	13,151	-0.02%
2021/04/26	6	114.25	0	0.00	116.00	6	13,150	0.05%
2021/04/23	1	109.00	2	113.00	114.00	-1	13,240	-0.01%
2021/04/22	3	112.67	10.1	110.51	108.50	-7.1	13,317	-0.05%
2021/04/21	2	115.75	20.1	114.50	113.00	-18.1	13,471	-0.13%
2021/04/20	23	112.98	8	112.31	113.50	15	14,059	0.11%
2021/04/19	5	108.90	7	110.29	109.00	-2	13,917	-0.01%
2021/04/16	4	108.13	5	109.20	109.00	-1	13,986	-0.01%
2021/04/15	1	105.00	14	105.75	108.00	-13	13,968	-0.09%
2021/04/14	50.2	104.63	4	107.75	103.50	46.2	13,741	0.34%
2021/04/13	2	108.00	20	108.38	110.50	-18	13,046	-0.14%
2021/04/12	5	100.20	0	0.00	100.50	5	12,409	0.04%
2021/04/09	2	102.75	0	0.00	102.00	2	12,361	0.02%
2021/04/08	0	0.00	3	103.17	103.50	-3	12,299	-0.02%
2021/04/07	5	103.10	5	103.80	103.50	0	12,286	0.00%
2021/04/06	0	0.00	4	104.38	104.00	-4	12,160	-0.03%
2021/04/01	8	101.56	0	0.00	102.00	8	12,121	0.07%
2021/03/31	1	102.50	4	104.38	102.50	-3	12,079	-0.02%
2021/03/30	2	103.25	5	103.00	104.00	-3	11,983	-0.03%
2021/03/29	5	101.80	3	102.00	101.00	2	11,903	0.02%
2021/03/26	0	0.00	10	99.67	100.00	-10	11,787	-0.08%
2021/03/25	12	94.59	0	0.00	95.30	12	11,555	0.10%
2021/03/24	6	96.05	3	97.80	95.00	3	11,552	0.03%
2021/03/22	0	0.00	5	98.50	98.20	-5	11,591	-0.04%
2021/03/19	10	98.30	0	0.00	99.00	10	11,695	0.09%
2021/03/15	2	98.05	7	101.50	96.90	-5	11,766	-0.04%
2021/03/12	7	99.14	1	100.00	99.00	6	11,760	0.05%
2021/03/11	0	0.00	2	99.20	99.80	-2	11,676	-0.02%
2021/03/10	0	0.00	2	94.40	95.10	-2	11,584	-0.02%
2021/03/09	9	92.62	0	0.00	92.80	9	11,714	0.08%
2021/03/08	6	94.98	0	0.00	94.80	6	11,729	0.05%
2021/03/05	1	94.00	13	94.31	96.00	-12	11,706	-0.10%
2021/03/04	11	95.50	1	94.60	94.80	10	11,645	0.09%
2021/03/03	1	96.90	10	96.25	98.40	-9	11,588	-0.08%
2021/03/02	16	97.11	4	97.60	96.00	12	11,550	0.10%
2021/02/26	10	97.74	0	0.00	98.50	10	11,613	0.09%
2021/02/25	14	99.57	1	99.90	99.40	13	11,529	0.11%
2021/02/24	28	100.82	0	0.00	99.90	28	11,423	0.25%
2021/02/23	9	102.44	6	103.42	104.00	3	11,214	0.03%
2021/02/22	15	106.97	5	105.00	105.00	10	11,064	0.09%
2021/02/19	6	101.50	1	103.50	109.00	5	10,826	0.05%
2021/02/18	0	0.00	5	99.78	99.90	-5	10,482	-0.05%
2021/02/17	3	97.10	6	96.50	99.00	-3	10,223	-0.03%
2021/02/05	3	91.73	22	91.75	92.50	-19	9,910	-0.19%
2021/02/04	10	87.66	7	87.46	87.20	3	9,619	0.03%
2021/02/02	1	86.30	4	86.43	86.90	-3	9,768	-0.03%
2021/02/01	2	81.05	1	84.20	83.70	1	9,827	0.01%
2021/01/29	7	83.47	0	0.00	83.50	7	9,762	0.07%
2021/01/28	8	84.01	0	0.00	85.00	8	9,704	0.08%
2021/01/27	17	89.39	14	92.44	86.60	3	9,607	0.03%
2021/01/26	7	88.67	27	87.62	88.90	-20	8,815	-0.23%
2021/01/25	6	83.07	5	84.30	83.00	1	8,410	0.01%
2021/01/22	8	84.28	7	85.07	85.40	1	8,974	0.01%
2021/01/21	2	84.45	7	84.93	84.70	-5	9,076	-0.06%
2021/01/20	12	84.03	5	87.30	83.50	7	8,986	0.08%
2021/01/19	0	0.00	1	85.00	86.10	-1	8,808	-0.01%
2021/01/18	2	84.75	1	87.30	85.00	1	8,757	0.01%
2021/01/15	5	83.72	11	84.75	85.60	-6	8,604	-0.07%
2021/01/14	12	85.32	13	85.38	84.50	-1	8,485	-0.01%
2021/01/13	39	85.29	50	85.13	85.00	-11	8,287	-0.13%
2021/01/12	3	80.23	1	82.00	80.40	2	7,614	0.03%
2021/01/11	13	81.59	10	81.84	81.20	3	7,571	0.04%
2021/01/08	3	79.60	8	78.14	79.30	-5	7,442	-0.07%
2021/01/07	5	76.40	6	76.97	76.60	-1	7,268	-0.01%
2021/01/06	3	78.10	0	0.00	77.10	3	7,283	0.04%
2021/01/05	0	0.00	3	76.73	77.00	-3	7,245	-0.04%
2020/12/31	0	0.00	4	74.70	74.90	-4	7,241	-0.06%
2020/12/30	14	73.81	0	0.00	74.30	14	7,275	0.19%
2020/12/29	1	74.60	1	75.20	74.30	0	7,390	0.00%
2020/12/24	4	74.70	0	0.00	74.10	4	7,507	0.05%
2020/12/22	0	0.00	6	74.12	72.90	-6	7,618	-0.08%
2020/12/21	6	72.52	0	0.00	73.20	6	7,670	0.08%
2020/12/18	0	0.00	5	73.70	73.90	-5	7,722	-0.06%
2020/12/17	6	73.85	5	74.70	74.80	1	7,753	0.01%
2020/12/16	0	0.00	8	74.53	75.50	-8	7,721	-0.10%
2020/12/15	34	72.48	0	0.00	72.20	34	7,670	0.44%
2020/12/14	13	74.21	0	0.00	74.00	13	7,662	0.17%
2020/12/11	2	75.80	2	75.60	75.90	0	7,701	0.00%
2020/12/10	34	76.75	0	0.00	76.90	34	7,848	0.43%
2020/12/09	0	0.00	1	78.00	78.10	-1	8,191	-0.01%
2020/12/08	18	77.91	0	0.00	77.90	18	8,321	0.22%
2020/12/07	1	78.60	0	0.00	78.70	1	8,501	0.01%
2020/12/04	1	80.10	0	0.00	80.00	1	8,575	0.01%
2020/12/03	7	79.81	10	82.18	79.40	-3	8,852	-0.03%
2020/12/02	7	81.31	6	82.57	81.40	1	8,743	0.01%
2020/12/01	0	0.00	5	81.40	81.20	-5	8,685	-0.06%
2020/11/30	0	0.00	1.1	80.91	80.00	-1.1	8,704	-0.01%
2020/11/26	0	0.00	4	80.03	79.70	-4	8,874	-0.05%
2020/11/24	0	0.00	6	78.92	78.20	-6	8,696	-0.07%
2020/11/23	9	77.41	3	77.40	77.90	6	8,686	0.07%
2020/11/20	1	78.20	1	79.00	78.10	0	8,725	0.00%
2020/11/18	0	0.00	2	78.85	79.00	-2	8,792	-0.02%
2020/11/17	7	78.67	2	79.30	78.40	5	8,856	0.06%
2020/11/16	0	0.00	1	80.10	80.00	-1	8,982	-0.01%
2020/11/13	1	78.30	6	79.75	80.00	-5	8,977	-0.06%
2020/11/12	10	77.49	1	77.90	77.90	9	8,812	0.10%
2020/11/11	6	79.80	1	82.10	79.30	5	8,769	0.06%
2020/11/10	11	81.70	5	82.86	81.50	6	8,721	0.07%
2020/11/09	1	80.60	10	80.20	81.20	-9	8,581	-0.10%
2020/11/06	1	75.90	3	77.20	76.40	-2	8,480	-0.02%
2020/11/05	2	76.20	2	76.40	76.20	0	8,621	0.00%
2020/11/04	9	73.81	5	74.40	74.50	4	8,669	0.05%
2020/11/03	13	74.25	4	74.00	74.40	9	8,715	0.10%
2020/11/02	11	75.60	0	0.00	74.40	11	8,952	0.12%
2020/10/30	15	78.53	3	83.57	77.00	12	9,210	0.13%
2020/10/29	1	78.00	7	81.73	82.20	-6	8,724	-0.07%
2020/10/28	1	79.30	0	0.00	79.70	1	8,906	0.01%
2020/10/27	0	0.00	2	80.40	79.20	-2	9,084	-0.02%
2020/10/26	1	79.10	9	79.91	79.80	-8	9,134	-0.09%
2020/10/23	1	79.20	0	0.00	78.50	1	9,187	0.01%
2020/10/21	5	79.66	6	80.32	79.30	-1	9,303	-0.01%
2020/10/20	0	0.00	2	78.35	79.00	-2	9,350	-0.02%
2020/10/19	0	0.00	1	76.90	77.40	-1	9,395	-0.01%
2020/10/16	2	75.55	1	77.00	74.60	1	9,616	0.01%
2020/10/15	2	73.45	2	73.80	74.00	0	9,602	0.00%
2020/10/14	1	74.40	0	0.00	74.00	1	9,700	0.01%
2020/10/08	1	72.60	2	73.00	73.30	-1	10,358	-0.01%
2020/10/07	4	71.83	2	72.20	72.50	2	10,564	0.02%
2020/10/06	21	71.92	3	71.97	71.60	18	10,551	0.17%
2020/10/05	6	70.37	0	0.00	70.30	6	10,596	0.06%
2020/09/30	14	70.89	1	72.00	72.20	13	10,813	0.12%
2020/09/29	30	72.30	0	0.00	71.60	30	10,897	0.28%
2020/09/28	6	73.75	0	0.00	73.60	6	11,013	0.05%
2020/09/25	52	74.12	0	0.00	73.50	52	11,383	0.46%
2020/09/24	13	75.34	1	76.20	77.00	12	11,378	0.11%
2020/09/23	11	77.05	0	0.00	77.10	11	11,523	0.10%
2020/09/22	3	78.87	0	0.00	78.40	3	11,824	0.03%
2020/09/21	0	0.00	1	80.80	80.20	-1	12,041	-0.01%
2020/09/18	1	80.60	0	0.00	81.00	1	12,102	0.01%
2020/09/17	3	81.67	1	80.80	81.20	2	12,176	0.02%
2020/09/16	2	82.10	2	82.85	82.50	0	12,142	0.00%
2020/09/15	6	82.73	4	82.40	81.80	2	12,032	0.02%
2020/09/14	12	83.39	3	82.93	82.30	9	11,863	0.08%
2020/09/11	2	81.85	9	82.19	82.60	-7	11,536	-0.06%
2020/09/10	4	80.33	41	83.82	80.60	-37	11,447	-0.32%
2020/09/09	10	79.06	1	79.90	80.00	9	11,298	0.08%
2020/09/08	1	77.10	2	81.35	80.40	-1	11,185	-0.01%
2020/09/07	7	77.33	0	0.00	76.50	7	10,925	0.06%
2020/09/04	1	76.80	1	79.00	80.00	0	10,888	0.00%
2020/09/03	1	79.90	0	0.00	78.80	1	10,853	0.01%
2020/09/02	2	81.35	3	82.03	81.00	-1	10,827	-0.01%
2020/09/01	1	76.60	4	78.60	79.30	-3	10,659	-0.03%
2020/08/31	1	76.10	4	77.80	77.30	-3	10,699	-0.03%
2020/08/28	1	76.30	0	0.00	75.70	1	10,724	0.01%
2020/08/27	1	77.20	0	0.00	77.50	1	10,847	0.01%
2020/08/26	2	77.90	0	0.00	77.80	2	11,057	0.02%
2020/08/25	1	77.80	1	79.00	78.60	0	11,147	0.00%
2020/08/24	1	76.50	0	0.00	77.40	1	11,216	0.01%
2020/08/21	2	76.40	0	0.00	76.30	2	11,306	0.02%
2020/08/20	20	77.97	4	76.73	76.10	16	11,481	0.14%
2020/08/19	7	80.30	0	0.00	80.10	7	11,606	0.06%
2020/08/18	4	81.13	0	0.00	81.80	4	11,833	0.03%
2020/08/17	1	81.90	1	82.70	81.30	0	11,855	0.00%
2020/08/14	5	80.40	1	83.30	82.50	4	11,961	0.03%
2020/08/13	2	80.80	0	0.00	81.40	2	11,960	0.02%
2020/08/12	4	83.53	3	82.03	82.40	1	11,965	0.01%
2020/08/11	3	83.47	7	84.91	83.70	-4	11,990	-0.03%
2020/08/10	7	82.47	2	83.90	81.70	5	11,937	0.04%
2020/08/07	3	84.20	0	0.00	83.30	3	12,036	0.02%
2020/08/06	0	0.00	2	85.40	84.80	-2	12,091	-0.02%
2020/08/05	2	83.20	10	83.17	84.60	-8	11,944	-0.07%
2020/08/04	3	78.23	1	79.10	78.30	2	11,782	0.02%
2020/08/03	2	80.30	3	76.90	79.10	-1	11,873	-0.01%
2020/07/31	1	74.80	15	73.29	75.00	-14	11,984	-0.12%
2020/07/30	5	71.38	8	72.06	71.60	-3	12,137	-0.02%
2020/07/29	15	73.54	3	73.70	74.50	12	12,215	0.10%
2020/07/28	11	74.19	5	76.44	73.50	6	12,280	0.05%
2020/07/27	2	74.10	4	75.20	75.00	-2	12,325	-0.02%
2020/07/24	4	75.58	4	76.30	75.10	0	12,340	0.00%
2020/07/23	1	74.40	3	76.03	76.20	-2	12,447	-0.02%
2020/07/22	9	75.41	19	75.47	75.20	-10	12,515	-0.08%
2020/07/21	0	0.00	10	71.62	72.60	-10	12,633	-0.08%
2020/07/20	0	0.00	4	69.70	70.80	-4	12,703	-0.03%
2020/07/17	10	68.40	10	68.80	68.00	0	12,915	0.00%
2020/07/16	5	70.24	0	0.00	69.50	5	13,172	0.04%
2020/07/15	12	71.02	6	71.43	71.00	6	13,437	0.04%
2020/07/14	3	69.47	9	69.98	69.20	-6	13,526	-0.04%
2020/07/13	0	0.00	1	68.60	67.80	-1	13,692	-0.01%
2020/07/10	11	67.69	3.2	67.94	67.60	7.8	13,861	0.06%
2020/07/09	4	70.15	1	71.50	70.30	3	14,017	0.02%
2020/07/08	0	0.00	4	67.93	68.40	-4	13,902	-0.03%
2020/07/07	3	66.73	0	0.00	65.20	3	13,792	0.02%
2020/07/06	2	67.90	110	69.92	67.10	-108	13,694	-0.79%	大賣/鉅額交易
2020/07/03	2	65.60	4	66.28	65.00	-2	13,380	-0.01%
2020/07/02	0.1	66.00	6	66.27	66.10	-5.9	13,427	-0.04%
2020/07/01	6	64.77	5	65.48	64.40	1	13,283	0.01%
2020/06/30	13.2	62.28	19	61.92	63.60	-5.8	12,952	-0.04%
2020/06/29	1	60.60	1	61.30	60.50	0	12,820	0.00%
2020/06/22	0	59.50	0	0.00	59.40	0	12,684	0.00%
2020/06/19	1	59.70	5	59.30	59.20	-4	12,767	-0.03%
2020/06/17	2	59.95	3	60.47	60.00	-1	12,742	-0.01%
2020/06/16	1	60.10	8	59.30	59.60	-7	12,743	-0.05%
2020/06/12	4	57.38	0	0.00	57.80	4	12,908	0.03%
2020/06/11	7	58.71	0	0.00	57.80	7	13,006	0.05%
2020/06/08	4	59.83	0	0.00	59.60	4	13,808	0.03%
2020/06/05	1	61.90	1	61.70	60.90	0	14,205	0.00%
2020/06/04	0	0.00	5	60.90	60.70	-5	14,240	-0.04%
2020/06/03	2	60.85	5	61.72	60.60	-3	14,281	-0.02%
2020/06/02	15	60.35	0	0.00	60.20	15	14,234	0.11%
2020/06/01	0	0.00	19	60.48	61.50	-19	14,121	-0.13%
2020/05/29	1	58.00	0	0.00	58.70	1	14,067	0.01%
2020/05/28	2	59.20	5	59.00	58.50	-3	14,288	-0.02%
2020/05/27	0	0.00	20	59.51	59.80	-20	14,419	-0.14%
2020/05/26	1	59.50	4	59.60	58.50	-3	14,268	-0.02%
2020/05/25	20	58.23	30	57.98	58.80	-10	14,013	-0.07%
2020/05/22	16	55.36	0	0.00	55.00	16	13,773	0.12%
2020/05/21	4	55.98	13	56.03	56.00	-9	13,804	-0.07%
2020/05/20	7	54.56	3	55.40	54.50	4	13,746	0.03%
2020/05/18	22	55.43	0	0.00	55.60	22	13,818	0.16%
2020/05/15	10	55.61	5	56.90	57.00	5	13,803	0.04%
2020/05/14	21	56.19	0	0.00	55.90	21	13,718	0.15%
2020/05/13	8	58.06	4	58.63	58.00	4	13,535	0.03%
2020/05/12	3	59.03	6	59.30	59.70	-3	13,396	-0.02%
2020/05/11	0	0.00	11	58.35	58.70	-11	13,232	-0.08%
2020/05/08	19	57.31	15	57.39	56.80	4	12,971	0.03%
2020/05/07	39	56.99	77	56.31	58.30	-38	12,729	-0.30%
2020/05/06	95	59.89	10	59.56	58.20	85	12,280	0.69%
2020/05/05	8	62.05	40	60.95	61.00	-32	11,905	-0.27%
2020/05/04	5	62.16	4	62.10	62.10	1	11,699	0.01%
2020/04/30	50	65.93	6	65.52	64.70	44	11,530	0.38%
2020/04/29	1	64.60	0	0.00	65.20	1	11,381	0.01%
2020/04/28	1	64.80	5	64.56	64.60	-4	11,278	-0.04%
2020/04/27	5	63.74	33	63.46	63.30	-28	11,074	-0.25%
2020/04/24	3	63.30	15	64.91	63.10	-12	10,867	-0.11%
2020/04/23	11	62.43	8	62.09	63.20	3	10,455	0.03%
2020/04/22	11	62.15	2	61.70	62.80	9	10,301	0.09%
2020/04/21	27	63.46	15	62.50	62.70	12	9,967	0.12%
2020/04/20	28	65.65	12	65.50	67.50	16	9,620	0.17%
2020/04/17	9	63.63	8	64.20	62.60	1	9,177	0.01%
2020/04/16	3	57.77	19	58.44	60.50	-16	8,585	-0.19%
2020/04/15	18	53.62	16	54.61	55.00	2	8,142	0.02%
2020/04/14	2	51.55	16	52.01	53.60	-14	7,906	-0.18%
2020/04/13	0	0.00	15	49.74	49.75	-15	7,571	-0.20%
2020/04/10	1	47.35	3	47.93	48.00	-2	7,409	-0.03%
2020/04/09	18	46.97	5	47.00	47.35	13	7,446	0.17%
2020/04/08	2	48.03	0	0.00	47.75	2	7,427	0.03%
2020/04/07	1	46.80	12	46.94	48.00	-11	7,403	-0.15%
2020/04/06	0	0.00	63	44.21	44.55	-63	7,292	-0.86%
2020/04/01	1	43.75	0	0.00	44.00	1	7,271	0.01%
2020/03/31	4	43.65	10	43.28	44.00	-6	7,377	-0.08%
2020/03/30	0	0.00	2	42.55	42.50	-2	7,223	-0.03%
2020/03/27	2	42.33	1	41.80	41.65	1	7,201	0.01%
2020/03/26	2	41.80	2	42.55	42.75	0	7,160	0.00%
2020/03/25	15	42.13	1	43.00	42.25	14	7,277	0.19%
2020/03/24	1	40.55	11	40.80	41.10	-10	7,223	-0.14%
2020/03/23	23	36.53	15	39.17	38.65	8	7,214	0.11%
2020/03/20	0	0.00	17	38.78	38.65	-17	7,303	-0.23%
2020/03/19	38	37.04	10	36.75	36.15	28	7,286	0.38%
2020/03/18	78	41.70	2	40.90	40.10	76	7,214	1.05%
2020/03/17	4	42.84	2	42.55	42.50	2	7,254	0.03%
2020/03/16	2	45.25	2	44.78	44.00	0	7,283	0.00%
2020/03/13	15	42.94	0	0.00	43.00	15	7,539	0.20%
2020/03/12	36	48.40	14	51.61	47.35	22	7,367	0.30%
2020/03/11	21	52.33	24	52.66	52.60	-3	7,030	-0.04%
2020/03/10	7	48.09	13	48.32	48.50	-6	6,674	-0.09%
2020/03/09	33	49.15	11	49.77	47.55	22	6,638	0.33%
2020/03/06	1	48.65	1	49.65	49.85	0	6,833	0.00%
2020/03/05	11	49.50	15	49.55	49.60	-4	7,229	-0.06%
2020/03/04	5	47.95	30	48.73	48.50	-25	7,213	-0.35%
2020/03/03	31	48.35	8	48.76	47.90	23	7,165	0.32%
2020/03/02	0	0.00	255	48.58	50.50	-255	6,855	-3.72%	大賣/鉅額交易
2020/02/27	5	47.55	33	48.43	47.45	-28	6,627	-0.42%
2020/02/26	2	47.40	0	0.00	46.80	2	6,515	0.03%
2020/02/25	18	47.59	2	48.15	48.45	16	6,464	0.25%
2020/02/24	0	0.00	28	48.29	48.30	-28	6,418	-0.44%
2020/02/21	3	47.52	0	0.00	47.50	3	6,327	0.05%
2020/02/20	30	47.83	24	48.18	48.00	6	6,224	0.10%
2020/02/19	0	0.00	1	47.05	47.15	-1	6,098	-0.02%
2020/02/18	1	46.60	1	46.45	47.00	0	5,964	0.00%
2020/02/17	0	0.00	3	45.08	45.50	-3	5,836	-0.05%
2020/02/14	0	0.00	1	43.85	44.00	-1	5,766	-0.02%
2020/02/13	1	43.15	1	43.80	43.10	0	5,723	0.00%
2020/02/11	0	0.00	2	42.60	42.75	-2	5,724	-0.03%
2020/02/10	2	42.00	0	0.00	42.25	2	5,738	0.03%
2020/02/07	3	43.48	0	0.00	42.90	3	5,749	0.05%
2020/02/06	0	0.00	2	44.45	44.40	-2	5,733	-0.03%
2020/02/05	2	43.80	0	0.00	43.95	2	5,740	0.03%
2020/02/03	2	41.95	2	43.00	43.80	0	5,756	0.00%
2020/01/31	7	42.86	5	43.65	43.65	2	5,725	0.03%
2020/01/30	3	42.77	0	0.00	43.10	3	5,689	0.05%
2020/01/20	0	0.00	1.3	46.60	46.55	-1.3	5,648	-0.02%
2020/01/17	1	46.00	0	0.00	46.00	1	5,626	0.02%
2020/01/16	3	45.75	1	46.50	46.65	2	5,574	0.04%
2020/01/15	1	46.75	0	0.00	46.55	1	5,494	0.02%
2020/01/13	1	47.10	0	0.00	47.10	1	5,408	0.02%
2020/01/09	0	0.00	2	47.35	46.90	-2	5,394	-0.04%
2020/01/08	0	0.00	1	46.75	46.85	-1	5,490	-0.02%
2020/01/07	3	46.33	0	0.00	46.70	3	5,491	0.05%
2020/01/06	5	46.80	0	0.00	46.70	5	5,459	0.09%
2020/01/03	14	47.01	1	47.70	47.30	13	5,427	0.24%
2020/01/02	0	0.00	2	48.15	48.25	-2	5,338	-0.04%
2019/12/31	2	47.30	0	0.00	47.30	2	5,272	0.04%
2019/12/30	0	0.00	2	48.25	48.35	-2	5,204	-0.04%
2019/12/27	1	48.10	2	47.90	48.20	-1	5,152	-0.02%
2019/12/26	17	47.33	11	48.54	47.15	6	5,074	0.12%
2019/12/25	0	0.00	5	47.69	47.60	-5	4,899	-0.10%
2019/12/24	0	0.00	2	47.18	47.25	-2	4,880	-0.04%
2019/12/23	4	45.94	2	46.53	46.90	2	4,849	0.04%
2019/12/20	38	46.92	2	48.90	46.50	36	4,800	0.75%
2019/12/19	7	47.51	0	0.00	47.90	7	4,662	0.15%
2019/12/18	9	47.81	0.1	47.35	47.30	9	4,607	0.19%
2019/12/17	0	0.00	8	48.28	48.00	-8	4,553	-0.18%
2019/12/16	3	47.80	2	48.10	47.55	1	4,401	0.02%
2019/12/13	6	46.95	0	0.00	46.90	6	4,309	0.14%
2019/12/12	1	47.40	5	48.90	47.80	-4	4,222	-0.09%
2019/12/11	5	47.59	21	47.48	47.90	-16	4,013	-0.40%
2019/12/10	20	45.34	18	47.72	47.80	2	3,795	0.05%
2019/12/09	0.1	43.95	23	45.08	44.05	-23	3,261	-0.70%
2019/12/06	8	43.80	0	0.00	43.95	8	3,164	0.25%
2019/12/05	2	44.20	73	44.13	44.80	-71	3,070	-2.31%
2019/12/04	3	43.72	131	43.81	44.20	-128	2,978	-4.30%	大賣/鉅額交易
2019/12/03	11	43.86	61	44.47	44.05	-50	2,899	-1.72%
2019/12/02	163	42.79	19	43.11	44.30	144	2,609	5.52%	大買/鉅額交易
2019/11/29	0	0.00	6	40.68	40.95	-6	2,316	-0.26%
2019/11/28	47	40.38	3	39.93	40.10	44	2,249	1.96%
2019/11/27	55	39.44	10	39.35	39.55	45	2,165	2.08%
2019/11/26	1	37.80	2	38.75	38.90	-1	2,150	-0.05%
2019/11/21	0	0.00	5	38.25	38.30	-5	2,400	-0.21%
2019/11/20	0	0.00	2	38.50	38.30	-2	2,634	-0.08%
2019/11/14	10	38.30	0	0.00	38.20	10	2,777	0.36%
2019/10/31	21	37.58	0	0.00	37.40	21	3,003	0.70%
2019/10/30	1	38.25	0	0.00	38.40	1	2,962	0.03%
2019/10/29	2	38.25	0	0.00	38.25	2	2,973	0.07%
2019/10/28	10	38.51	0	0.00	38.30	10	2,990	0.33%
2019/10/25	1	38.80	0	0.00	39.00	1	2,989	0.03%
2019/10/24	0	0.00	5	39.00	39.00	-5	3,077	-0.16%
2019/10/23	0	0.00	3	39.35	39.00	-3	3,103	-0.10%
2019/10/18	5	38.71	0	0.00	38.90	5	3,121	0.16%
2019/10/17	3	39.22	0	0.00	38.95	3	3,090	0.10%
2019/10/16	13	39.86	6	40.69	39.35	7	3,069	0.23%
2019/10/15	3	38.47	0	0.00	38.40	3	2,957	0.10%
2019/10/09	8	38.59	0	0.00	38.50	8	2,924	0.27%
2019/10/08	3	38.88	0	0.00	39.00	3	2,927	0.10%
2019/10/07	1	39.15	0	0.00	39.15	1	2,922	0.03%
2019/09/27	6	39.05	0	0.00	38.95	6	2,873	0.21%
2019/09/25	3	39.78	0	0.00	39.90	3	2,859	0.10%
2019/09/23	0	0.00	4	40.65	40.75	-4	2,810	-0.14%
2019/09/20	2	40.50	0	0.00	40.60	2	2,802	0.07%
2019/09/18	7	39.81	3	39.75	40.05	4	2,755	0.15%
2019/09/06	10	40.24	0	0.00	40.00	10	2,591	0.39%
2019/09/04	1	40.65	1	40.95	40.90	0	2,472	0.00%
2019/09/03	4	40.95	0.1	41.00	40.90	3.9	2,420	0.16%
2019/09/02	0	0.00	4	41.10	41.25	-4	2,180	-0.18%
2019/08/27	4	39.75	4	40.58	39.45	0	2,008	0.00%
2019/08/26	2	39.10	2	39.85	39.10	0	1,855	0.00%
2019/08/23	5	38.97	0	0.00	38.60	5	1,693	0.30%
2019/08/22	0	0.00	12	39.31	40.45	-12	1,428	-0.84%
2019/08/20	10	38.35	0	0.00	38.10	10	1,279	0.78%
2019/08/15	1	37.00	0	0.00	37.85	1	1,196	0.08%
2019/08/12	4	39.70	0	0.00	39.70	4	1,050	0.38%
2019/08/08	0	0.00	5.5	39.17	39.35	-5.5	1,008	-0.55%
2019/08/07	2	38.65	10	38.95	38.65	-8	971	-0.82%
2019/08/06	2	36.40	0	0.00	37.90	2	933	0.21%
2019/08/05	1	37.20	0	0.00	37.20	1	921	0.11%
2019/08/02	2	37.18	0	0.00	37.60	2	925	0.22%
2019/07/31	1	38.15	0	0.00	38.40	1	925	0.11%
2019/07/30	2	38.30	0	0.00	38.65	2	986	0.20%
2019/07/26	2	38.25	15	38.80	38.00	-13	959	-1.36%
2019/07/24	15	37.45	0	0.00	37.50	15	848	1.77%
2019/06/25	1	34.75	0	0.00	34.40	1	1,123	0.09%
2019/06/24	0	0.00	2	34.95	35.10	-2	1,125	-0.18%
2019/06/20	0	0.00	2	34.65	34.55	-2	1,117	-0.18%
2019/06/04	0	0.00	4	33.60	33.50	-4	1,103	-0.36%
2019/06/03	2	33.15	0	0.00	33.55	2	1,098	0.18%
2019/05/29	0	0.00	18	32.56	32.80	-18	1,088	-1.65%
2019/05/28	1	32.00	2	33.40	32.00	-1	1,082	-0.09%
2019/05/23	2	33.23	0	0.00	33.20	2	1,067	0.19%
2019/05/21	14	33.34	1	33.30	33.65	13	1,049	1.24%
2019/05/20	14	34.16	1	34.15	34.20	13	1,032	1.26%
2019/05/17	2	34.95	0	0.00	34.70	2	1,021	0.20%
2019/05/15	2	35.90	2	35.90	36.15	0	1,000	0.00%
2019/05/14	3	34.80	0	0.00	35.50	3	995	0.30%
2019/05/10	0	0.00	2	36.15	36.45	-2	970	-0.21%
2019/05/09	6	36.62	0	0.00	36.10	6	953	0.63%
2019/05/07	0	0.00	2	38.15	38.20	-2	910	-0.22%
2019/05/02	1	36.60	0	0.00	36.65	1	764	0.13%
2019/04/25	2	36.40	0	0.00	36.60	2	658	0.30%
2019/04/24	2	36.83	3	36.77	36.95	-1	614	-0.16%
2019/04/22	1	34.80	0	0.00	34.80	1	494	0.20%
2019/04/19	0	0.00	2	35.15	35.20	-2	478	-0.42%
2019/04/09	0	0.00	2	33.75	33.80	-2	332	-0.60%
2019/04/08	2	32.95	0	0.00	33.00	2	313	0.64%
2019/04/01	0.1	32.20	0	0.00	32.20	0.1	274	0.04%
2019/03/27	6	32.80	0	0.00	32.80	6	237	2.53%
2019/03/12	0	0.00	41	33.92	34.00	-41	210	-19.50%
2019/03/06	41	33.99	0	0.00	34.10	41	232	17.66%
2018/12/04	2	34.10	0	0.00	33.95	2	291	0.69%
2018/11/27	0	0.00	8	33.03	33.10	-8	275	-2.90%
2018/11/14	0	0.00	2	31.70	31.75	-2	274	-0.73%
2018/11/05	6	31.50	0	0.00	31.35	6	326	1.84%
2018/10/30	0	0.00	5	30.15	30.10	-5	333	-1.50%
2018/10/25	2	31.10	0	0.00	31.10	2	329	0.61%
2018/10/22	0	32.80	0	0.00	32.45	0	337	0.00%
2018/10/16	5	32.10	0	0.00	32.40	5	323	1.55%
2018/10/11	6	32.80	0	0.00	32.50	6	317	1.89%
2018/10/08	1	33.85	0	0.00	34.00	1	299	0.33%
2018/10/01	1	34.65	0	0.00	34.60	1	294	0.34%
2018/09/19	1	34.40	0	0.00	34.10	1	383	0.26%
2018/08/20	3	35.00	0	0.00	34.75	3	471	0.64%
2018/08/15	3	34.88	0	0.00	34.80	3	473	0.63%
2018/08/06	0	0.00	40	38.18	38.20	-40	422	-9.47%
2018/08/03	3	37.63	3	38.00	38.00	0	423	0.00%
2018/08/01	0	0.00	5	38.10	38.00	-5	427	-1.17%
2018/07/31	1	37.50	0	0.00	38.50	1	430	0.23%
2018/07/30	0.1	37.60	0	0.00	37.60	0.1	425	0.02%
2018/07/20	1	37.35	0	0.00	37.50	1	441	0.23%
2018/07/02	0	0.00	5	38.50	37.80	-5	500	-1.00%
2018/06/29	0	0.00	45	39.10	38.15	-45	496	-9.06%
2018/06/06	2	37.75	0	0.00	37.90	2	391	0.51%
2018/05/25	0.1	37.20	0	0.00	37.20	0.1	400	0.02%
2018/05/23	0.1	36.70	0	0.00	36.65	0.1	403	0.02%
2018/05/15	1	36.60	0	0.00	36.90	1	460	0.22%
2018/05/08	4	36.75	0	0.00	37.20	4	517	0.77%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/25	2	35.80	0	0.00	36.05	2	640	0.31%
2018/04/24	1	36.00	0	0.00	36.20	1	846	0.12%
2018/04/23	10	36.87	0	0.00	36.85	10	889	1.12%
2018/04/20	10	37.37	0	0.00	37.35	10	897	1.11%
2018/04/18	0	0.00	2	37.60	37.70	-2	887	-0.23%
2018/04/17	3	37.83	6	38.05	37.60	-3	881	-0.34%
2018/04/16	0	0.00	30	38.18	38.05	-30	872	-3.44%
2018/04/10	0	0.00	3	38.80	38.70	-3	874	-0.34%
2018/03/31	5	39.30	0	0.00	39.10	5	883	0.57%
2018/03/23	2	38.50	0	0.00	38.80	2	889	0.22%
2018/03/07	18	38.69	0	0.00	38.60	18	893	2.01%
2018/03/05	8	38.94	0	0.00	38.80	8	925	0.86%
2018/03/01	10	39.05	0	0.00	39.20	10	972	1.03%
2018/02/21	0	0.00	5	39.45	39.75	-5	977	-0.51%
2018/02/09	9	38.06	10	38.75	38.95	-1	964	-0.10%
2018/02/06	1	39.00	0	0.00	39.10	1	940	0.11%
2018/02/05	5	40.05	0	0.00	40.80	5	916	0.55%
2018/02/01	5	40.92	0	0.00	40.80	5	913	0.55%
2018/01/30	0	0.00	3	40.70	40.65	-3	905	-0.33%
2018/01/29	0	0.00	10	41.10	40.95	-10	896	-1.12%
2018/01/25	0	0.00	60	41.76	41.70	-60	888	-6.75%
2018/01/24	0	0.00	5	42.30	42.25	-5	875	-0.57%
2018/01/23	5	42.00	0	0.00	42.00	5	869	0.57%
2018/01/22	5	42.80	0	0.00	42.20	5	863	0.58%
2018/01/19	5	42.65	0	0.00	42.55	5	839	0.60%
2018/01/18	11	44.10	20	43.88	43.00	-9	802	-1.12%
2018/01/17	0	0.00	15	41.55	41.75	-15	596	-2.52%
2018/01/16	0	0.00	10	40.35	40.55	-10	548	-1.82%
2018/01/10	6	39.85	0	0.00	39.80	6	573	1.05%
2018/01/09	5	40.15	0	0.00	40.00	5	579	0.86%
2018/01/08	0	0.00	5	40.10	39.90	-5	586	-0.85%
2018/01/05	10	40.00	5	40.00	40.15	5	591	0.85%
2018/01/04	0	0.00	7	40.25	40.30	-7	602	-1.16%
2018/01/03	26	39.57	5	39.60	39.75	21	601	3.49%
2018/01/02	0	0.00	10.6	39.65	39.70	-10.6	615	-1.72%