晶技 (3042)-福勝券商分點個股進出

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
109.0
漲跌
▼1.0
漲幅
-0.91%
成交量
985張
產業
上市電子零組件類股
1042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

晶技 (3042)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/22	0	0.00	6	110.00	109.00	-6	2,013	-0.30%
2024/11/20	10	111.50	0	0.00	111.50	10	2,044	0.49%
2024/11/07	0	0.00	1	117.00	116.50	-1	2,067	-0.05%
2024/11/04	0	0.00	10	117.50	117.50	-10	2,201	-0.45%
2024/11/01	10	120.00	0	0.00	121.00	10	2,269	0.44%
2024/10/30	5	120.00	0	0.00	118.00	5	2,271	0.22%
2024/10/29	0	0.00	1	119.00	120.50	-1	2,283	-0.04%
2024/10/28	0	0.00	13.3	120.99	121.00	-13.3	2,265	-0.58%
2024/10/25	10	119.00	0	0.00	119.00	10	2,267	0.44%
2024/10/24	0	0.00	2	120.50	118.00	-2	2,253	-0.09%
2024/10/23	7	121.00	6	121.84	121.00	1	2,204	0.05%
2024/10/04	0	0.00	1	108.50	108.00	-1	2,202	-0.05%
2024/09/30	0	0.00	1	110.00	109.00	-1	2,375	-0.04%
2024/09/27	1	110.50	1	109.50	109.00	0	2,452	0.00%
2024/09/26	0	0.00	3	111.00	109.50	-3	2,628	-0.11%
2024/09/23	0	0.00	10	111.00	111.00	-10	2,841	-0.35%
2024/09/20	10	110.50	0	0.00	109.50	10	2,899	0.34%
2024/09/10	4	106.88	0	0.00	106.50	4	3,509	0.11%
2024/09/03	0	0.00	1	115.50	114.00	-1	3,611	-0.03%
2024/08/29	21	112.02	20	112.00	112.50	1	3,600	0.03%
2024/08/15	8	110.00	0	0.00	111.00	8	3,933	0.20%
2024/08/14	2	110.00	0	0.00	109.50	2	3,968	0.05%
2024/08/13	3	110.00	10	110.00	111.00	-7	3,985	-0.18%
2024/08/12	1	109.50	2	109.75	110.00	-1	3,983	-0.03%
2024/08/09	1	107.50	1	108.00	107.50	0	3,973	0.00%
2024/08/07	1	105.50	1	106.50	107.50	0	3,941	0.00%
2024/08/06	0	0.00	17	101.24	103.50	-17	3,892	-0.44%
2024/08/05	3	97.50	0	0.00	97.60	3	3,833	0.08%
2024/07/23	1	105.00	0	0.00	105.00	1	3,826	0.03%
2024/07/19	0	0.00	1	110.00	109.00	-1	3,799	-0.03%
2024/07/17	1	114.50	0	0.00	113.50	1	3,756	0.03%
2024/07/16	0	0.00	11	113.50	113.50	-11	3,737	-0.29%
2024/07/10	5	113.50	2	114.50	114.50	3	3,733	0.08%
2024/07/09	0	0.00	0.1	114.00	112.00	-0.1	3,719	0.00%
2024/07/08	1	113.50	0	0.00	113.00	1	3,691	0.03%
2024/07/04	0	0.00	1	117.00	115.00	-1	3,618	-0.03%
2024/07/02	9.1	118.99	0.3	118.50	118.50	8.9	3,519	0.25%
2024/07/01	0	0.00	2	116.50	115.50	-2	3,359	-0.06%
2024/06/27	1	115.00	0	0.00	115.00	1	3,262	0.03%
2024/06/26	1	115.50	0	0.00	115.00	1	3,505	0.03%
2024/06/25	3	113.00	1	112.50	112.50	2	3,593	0.06%
2024/06/21	0	0.00	1	116.00	113.50	-1	3,537	-0.03%
2024/06/20	1	110.50	0	0.00	113.00	1	3,492	0.03%
2024/06/18	0	0.00	3	118.67	118.50	-3	3,454	-0.09%
2024/06/14	2	118.50	0	0.00	118.50	2	3,787	0.05%
2024/06/13	1	120.50	0	0.00	119.00	1	3,796	0.03%
2024/06/12	0	0.00	1	119.00	118.50	-1	3,803	-0.03%
2024/06/05	0	0.00	1	116.00	116.00	-1	4,380	-0.02%
2024/05/31	1	113.50	0	0.00	113.00	1	4,550	0.02%
2024/05/29	0	0.00	1	116.00	116.00	-1	4,821	-0.02%
2024/05/28	0	0.00	2	116.50	115.50	-2	4,786	-0.04%
2024/05/27	10	115.50	0	0.00	115.50	10	4,754	0.21%
2024/05/23	2	115.00	1	115.00	115.50	1	4,703	0.02%
2024/05/22	2	115.50	5	114.00	115.00	-3	4,686	-0.06%
2024/05/21	0	0.00	1	112.00	112.00	-1	4,652	-0.02%
2024/05/20	0	0.00	1	111.50	110.00	-1	4,646	-0.02%
2024/05/17	2	108.75	0	0.00	108.00	2	4,602	0.04%
2024/05/15	1	112.50	0	0.00	111.00	1	4,554	0.02%
2024/05/14	0	0.00	1	112.50	112.00	-1	4,543	-0.02%
2024/05/13	1	110.00	0	0.00	110.00	1	4,519	0.02%
2024/05/10	2	110.25	0	0.00	110.50	2	4,504	0.04%
2024/05/09	0	0.00	2	113.25	112.50	-2	4,471	-0.04%
2024/05/08	12	112.29	24	113.00	113.00	-12	4,445	-0.27%
2024/05/07	1	111.50	0	0.00	111.00	1	4,413	0.02%
2024/05/03	1	113.00	0	0.00	111.50	1	4,340	0.02%
2024/05/02	1	111.00	2	111.50	112.00	-1	4,276	-0.02%
2024/04/29	0	0.00	1	111.00	111.00	-1	4,221	-0.02%
2024/04/26	0	0.00	0.1	107.00	106.50	-0.1	4,202	0.00%
2024/04/24	2	105.50	0	0.00	106.00	2	4,174	0.05%
2024/04/22	1	103.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	1	106.50	0	0.00	106.50	1	4,145	0.02%
2024/04/18	0	0.00	1	111.00	111.00	-1	4,121	-0.02%
2024/04/16	2	108.75	0	0.00	109.00	2	4,121	0.05%
2024/04/15	1	111.50	5	112.00	112.00	-4	4,066	-0.10%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	10	112.25	5	111.00	111.00	5	4,006	0.12%
2024/04/03	0	0.00	7	109.29	109.50	-7	3,918	-0.18%
2024/03/29	13	112.04	1	111.00	113.00	12	3,797	0.32%
2024/03/28	0	0.00	9	115.33	114.50	-9	3,512	-0.26%
2024/03/27	2	113.50	0	0.00	113.50	2	3,365	0.06%
2024/03/26	6	112.00	5	113.00	112.50	1	3,333	0.03%
2024/03/25	2	115.50	1	113.50	115.00	1	3,277	0.03%
2024/03/22	1	122.00	0	0.00	117.00	1	3,235	0.03%
2024/03/21	1	122.50	1	121.50	121.50	0	3,152	0.00%
2024/03/20	6	122.25	4	120.50	120.50	2	3,020	0.07%
2024/03/19	1	116.00	2	118.00	120.00	-1	2,829	-0.04%
2024/03/18	1	113.00	6	113.75	114.50	-5	2,634	-0.19%
2024/03/15	1	114.50	1	113.00	114.50	0	2,585	0.00%
2024/03/14	1	117.50	1	116.50	117.00	0	2,519	0.00%
2024/03/13	1	115.00	7	114.64	117.00	-6	2,330	-0.26%
2024/03/12	5	105.50	11	108.32	108.00	-6	1,972	-0.30%
2024/03/11	0	0.00	5	105.50	105.50	-5	1,893	-0.26%
2024/03/08	0	0.00	2	105.50	103.00	-2	1,883	-0.11%
2024/03/07	10	104.00	1	104.00	105.00	9	1,872	0.48%
2024/03/06	0	0.00	1	108.00	106.50	-1	1,836	-0.05%
2024/03/05	4	105.00	3	104.50	105.00	1	1,729	0.06%
2024/03/04	3	104.50	9	104.33	106.00	-6	1,599	-0.38%
2024/02/27	0	0.00	1	98.70	98.90	-1	1,453	-0.07%
2024/02/23	15.2	100.34	23	100.35	100.00	-7.8	1,448	-0.54%
2024/02/22	1	100.00	1	100.50	100.00	0	1,430	0.00%
2024/02/21	1	99.70	0	0.00	98.80	1	1,401	0.07%
2024/02/19	1	97.00	0	0.00	97.30	1	1,372	0.07%
2024/02/05	0	0.00	4	95.30	95.30	-4	1,482	-0.27%
2024/01/29	5	96.50	0	0.00	96.20	5	1,539	0.32%
2024/01/18	0	0.00	1	94.60	94.20	-1	1,564	-0.06%
2024/01/17	1	94.70	0	0.00	94.00	1	1,565	0.06%
2024/01/05	1	97.00	0	0.00	96.70	1	1,709	0.06%
2024/01/04	12	98.33	0	0.00	97.60	12	1,735	0.69%
2023/12/19	3	97.50	0	0.00	97.70	3	1,998	0.15%
2023/12/14	0	0.00	1	100.50	101.50	-1	2,197	-0.05%
2023/12/13	2	100.00	0	0.00	100.00	2	2,268	0.09%
2023/12/11	0	0.00	27	100.50	100.00	-27	2,348	-1.15%
2023/12/08	2	100.00	0	0.00	100.00	2	2,413	0.08%
2023/12/06	5	104.40	9	103.72	104.00	-4	2,475	-0.16%
2023/12/05	1	103.00	1	102.50	103.00	0	2,521	0.00%
2023/12/04	2	103.00	2	103.50	103.00	0	2,619	0.00%
2023/11/29	8	102.00	6	102.83	102.50	2	2,978	0.07%
2023/11/28	1	101.00	1	101.50	102.00	0	3,012	0.00%
2023/11/27	0	0.00	12	100.67	100.50	-12	3,028	-0.40%
2023/11/20	0	0.00	6	99.90	100.50	-6	3,146	-0.19%
2023/11/15	0	0.00	1	101.00	99.70	-1	3,374	-0.03%
2023/11/14	2	99.50	4	99.83	99.70	-2	3,463	-0.06%
2023/11/09	1	98.00	0	0.00	98.00	1	3,590	0.03%
2023/11/06	0	0.00	1	98.00	98.30	-1	3,575	-0.03%
2023/10/30	0	0.00	1	97.00	97.50	-1	3,688	-0.03%
2023/10/26	2	97.50	0	0.00	96.70	2	3,718	0.05%
2023/10/25	5	99.90	5	98.96	98.90	0	3,722	0.00%
2023/10/24	0	0.00	2	99.25	99.40	-2	3,739	-0.05%
2023/10/20	1	96.60	0	0.00	97.70	1	3,783	0.03%
2023/10/18	1	97.30	0	0.00	98.30	1	3,825	0.03%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	1	98.20	0	0.00	98.50	1	3,763	0.03%
2023/10/13	0	0.00	2	99.55	100.00	-2	3,733	-0.05%
2023/10/04	1	96.70	0	0.00	97.00	1	3,699	0.03%
2023/10/03	2	98.05	2	97.90	98.00	0	3,698	0.00%
2023/09/28	1	96.10	0	0.00	96.80	1	3,669	0.03%
2023/09/27	9	97.20	11	96.64	97.10	-2	3,625	-0.06%
2023/09/26	3	99.00	1	98.90	98.30	2	3,668	0.05%
2023/09/25	1	99.80	1	99.90	99.70	0	3,714	0.00%
2023/09/22	6	98.23	5	98.70	99.60	1	3,711	0.03%
2023/09/20	4	100.65	1	99.20	99.10	3	3,684	0.08%
2023/09/19	13	104.46	11	105.27	103.50	2	3,634	0.06%
2023/09/18	1	103.50	1	104.00	103.00	0	3,582	0.00%
2023/09/15	0	0.00	1	101.00	102.50	-1	3,520	-0.03%
2023/09/14	10	100.00	11	100.64	101.50	-1	3,503	-0.03%
2023/09/13	6	100.68	6	99.22	99.20	0	3,463	0.00%
2023/09/12	12	100.23	9	100.50	101.00	3	3,415	0.09%
2023/09/11	0	0.00	10	100.50	101.00	-10	3,342	-0.30%
2023/09/08	3	100.33	1	101.00	101.00	2	3,292	0.06%
2023/09/07	2	101.75	0	0.00	103.00	2	3,226	0.06%
2023/09/06	9	97.00	15.1	99.88	103.00	-6.1	3,130	-0.19%
2023/09/05	1	97.30	4.1	97.12	97.90	-3.1	2,825	-0.11%
2023/09/04	0	0.00	1	95.60	95.60	-1	2,749	-0.04%
2023/09/01	1	95.80	2	96.00	94.40	-1	2,733	-0.04%
2023/08/30	3	94.20	4	93.95	94.50	-1	2,684	-0.04%
2023/08/29	13	92.65	3	93.17	93.90	10	2,672	0.37%
2023/08/25	3	93.00	0	0.00	92.90	3	2,660	0.11%
2023/08/24	1	95.00	5	95.02	95.00	-4	2,629	-0.15%
2023/08/23	1	92.50	2	92.50	93.10	-1	2,570	-0.04%
2023/08/22	0	0.00	8	94.63	93.50	-8	2,549	-0.31%
2023/08/21	1	91.90	0	0.00	92.00	1	2,435	0.04%
2023/08/18	1	95.00	0	0.00	94.40	1	2,340	0.04%
2023/08/17	1	93.50	10	95.37	95.70	-9	2,208	-0.41%
2023/08/15	0	0.00	1	91.00	90.20	-1	1,973	-0.05%
2023/08/09	2	90.25	0	0.00	90.80	2	1,940	0.10%
2023/08/08	1	92.80	0	0.00	93.00	1	1,902	0.05%
2023/08/07	3	92.43	0	0.00	91.70	3	1,865	0.16%
2023/08/02	0	0.00	1	90.00	89.60	-1	1,827	-0.05%
2023/08/01	0	0.00	1	89.80	90.00	-1	1,820	-0.05%
2023/07/31	4	90.00	4	89.08	88.40	0	1,800	0.00%
2023/07/27	13	89.01	0	0.00	89.00	13	1,756	0.74%
2023/07/26	0	0.00	1	90.00	90.00	-1	1,729	-0.06%
2023/07/25	3	90.30	1	90.10	90.60	2	1,701	0.12%
2023/07/24	3	88.80	0	0.00	89.70	3	1,668	0.18%
2023/07/21	1	89.50	1	90.10	90.60	0	1,649	0.00%
2023/07/14	3	90.83	0	0.00	91.00	3	1,615	0.19%
2023/07/13	42	93.60	3	93.13	92.00	39	1,602	2.43%
2023/07/12	1	91.90	2	91.15	92.00	-1	1,561	-0.06%
2023/07/10	1	87.10	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1	89.00	0	0.00	88.60	1	1,505	0.07%
2023/07/05	1	90.20	0	0.00	90.10	1	1,456	0.07%
2023/07/04	12	88.58	0	0.00	88.90	12	1,438	0.83%
2023/07/03	8	95.20	9	96.37	96.20	-1	1,336	-0.07%
2023/06/30	8	93.58	0	0.00	93.80	8	1,265	0.63%
2023/06/28	1	93.10	0	0.00	93.10	1	1,248	0.08%
2023/06/27	0	0.00	1	94.60	94.50	-1	1,226	-0.08%
2023/06/26	1	97.70	1.1	97.84	97.70	-0.1	1,195	-0.01%
2023/06/21	5	94.80	0	0.00	96.30	5	1,137	0.44%
2023/06/20	2	95.05	2	95.50	95.60	0	1,107	0.00%
2023/06/14	0	0.00	2	92.70	92.70	-2	1,087	-0.18%
2023/06/07	0	0.00	1	93.20	93.30	-1	1,081	-0.09%
2023/06/06	2	92.00	0	0.00	92.40	2	1,081	0.18%
2023/06/02	0	0.00	1	91.00	90.90	-1	1,123	-0.09%
2023/06/01	0	0.00	5	90.74	90.70	-5	1,116	-0.45%
2023/05/31	1	90.30	1	90.40	90.30	0	1,120	0.00%
2023/05/30	5	89.50	1	89.50	89.40	4	1,108	0.36%
2023/05/29	6	89.12	0	0.00	89.40	6	1,107	0.54%
2023/05/26	2	88.70	0	0.00	88.60	2	1,098	0.18%
2023/05/17	2	86.35	0	0.00	86.40	2	1,099	0.18%
2023/04/25	0	0.00	5	86.00	83.90	-5	1,329	-0.38%
2023/04/24	0	85.30	0	0.00	86.00	0	1,311	0.00%
2023/04/21	2	85.60	1	85.10	85.00	1	1,321	0.08%
2023/04/13	1	88.00	1	88.20	87.80	0	1,322	0.00%
2023/04/11	1	89.30	0	0.00	89.00	1	1,317	0.08%
2023/03/31	2	89.20	0	0.00	89.00	2	1,310	0.15%
2023/03/30	5	88.90	1	89.00	88.90	4	1,299	0.31%
2023/03/28	0.1	87.60	0	0.00	87.70	0.1	1,301	0.01%
2023/03/24	5	88.30	0	0.00	88.20	5	1,314	0.38%
2023/03/23	0	0.00	0.1	88.20	88.40	-0.1	1,299	0.00%
2023/03/21	0	0.00	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	1	87.20	0	0.00	87.80	1	1,251	0.08%
2023/03/17	1	86.10	1	86.80	86.90	0	1,244	0.00%
2023/03/09	0	0.00	2	88.20	87.90	-2	1,247	-0.16%
2023/03/07	2	89.35	3	88.70	88.70	-1	1,203	-0.08%
2023/03/06	2	89.60	0	0.00	89.40	2	1,148	0.17%
2023/02/24	0	0.00	1	86.30	86.20	-1	1,105	-0.09%
2023/02/22	0	0.00	5	86.20	86.80	-5	1,104	-0.45%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/17	3	86.20	0	0.00	86.50	3	1,119	0.27%
2023/02/15	0	0.00	3	85.10	85.20	-3	1,135	-0.26%
2023/02/08	0	0.00	10	89.00	89.10	-10	1,125	-0.89%
2023/02/06	2	89.20	0	0.00	89.20	2	1,125	0.18%
2023/02/03	0	0.00	5	89.60	90.00	-5	1,107	-0.45%
2023/02/02	0	0.00	0.2	90.37	90.50	-0.2	1,083	-0.01%
2023/02/01	0	0.00	21	88.56	88.70	-21	1,040	-2.02%
2023/01/09	0	0.00	1	83.10	83.30	-1	1,084	-0.09%
2022/12/29	1	81.30	0	0.00	81.40	1	1,298	0.08%
2022/11/30	0	0.00	1	83.20	83.50	-1	1,371	-0.07%
2022/11/25	1	81.80	0	0.00	81.60	1	1,375	0.07%
2022/11/23	1	81.60	0	0.00	81.20	1	1,372	0.07%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/17	0.2	83.59	0	0.00	83.10	0.2	1,399	0.01%
2022/11/16	0	0.00	12	83.03	82.90	-12	1,406	-0.85%
2022/11/03	0	0.00	2	78.30	78.40	-2	1,521	-0.13%
2022/11/01	1	76.60	0	0.00	76.90	1	1,517	0.07%
2022/10/20	0	0.00	2	76.55	76.20	-2	1,608	-0.12%
2022/10/13	1	73.70	1	77.30	71.70	0	1,546	0.00%
2022/10/11	0	0.00	1	70.60	71.00	-1	1,459	-0.07%
2022/10/07	0	0.00	1	72.50	72.00	-1	1,517	-0.07%
2022/09/29	1	71.90	0	0.00	72.30	1	1,693	0.06%
2022/09/22	1	82.50	0	0.00	82.50	1	1,755	0.06%
2022/09/16	1	85.40	1	85.30	85.10	0	1,830	0.00%
2022/08/29	1	86.00	1	85.90	85.80	0	2,307	0.00%
2022/08/23	1	87.40	0	0.00	87.10	1	2,329	0.04%
2022/08/19	0	0.00	2	90.20	89.40	-2	2,361	-0.08%
2022/08/18	2	89.20	1	89.20	89.40	1	2,343	0.04%
2022/08/15	0	0.00	2	89.75	89.80	-2	2,283	-0.09%
2022/08/12	0	0.00	1	90.10	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	2	88.60	88.50	-2	2,257	-0.09%
2022/08/09	0	0.00	1	87.60	88.00	-1	2,261	-0.04%
2022/07/28	5	84.30	6	84.98	85.00	-1	2,266	-0.04%
2022/07/22	2	87.40	0	0.00	86.10	2	2,188	0.09%
2022/07/20	5	87.40	2	87.60	86.80	3	2,227	0.13%
2022/07/15	0	0.00	10	86.08	86.00	-10	2,269	-0.44%
2022/07/14	2	90.50	0	0.00	90.90	2	2,244	0.09%
2022/07/13	3	90.80	5	90.90	90.80	-2	2,190	-0.09%
2022/07/12	5	87.10	0	0.00	86.90	5	2,169	0.23%
2022/07/11	5	89.00	0	0.00	89.60	5	2,172	0.23%
2022/07/08	0	0.00	2	87.90	88.40	-2	2,158	-0.09%
2022/07/07	1.1	83.27	39	83.69	84.00	-37.9	2,120	-1.79%
2022/07/05	10	85.60	0	0.00	86.30	10	2,101	0.48%
2022/07/04	0	0.00	1	86.30	84.60	-1	2,090	-0.05%
2022/07/01	2	88.80	10	91.00	87.60	-8	2,089	-0.38%
2022/06/30	1	90.90	0	0.00	90.70	1	2,052	0.05%
2022/06/24	0	0.00	2	98.00	97.10	-2	2,028	-0.10%
2022/06/23	1	96.30	0	0.00	96.80	1	2,061	0.05%
2022/06/20	0	0.00	2	98.00	97.00	-2	2,135	-0.09%
2022/06/17	1	99.10	0	0.00	99.00	1	2,138	0.05%
2022/06/16	1	99.20	12	99.88	99.10	-11	2,221	-0.50%
2022/06/14	1	99.90	1	99.50	100.50	0	2,279	0.00%
2022/06/13	2	100.50	0	0.00	101.00	2	2,296	0.09%
2022/06/10	1	103.00	3	103.00	103.00	-2	2,275	-0.09%
2022/06/09	5	102.40	9	101.94	102.50	-4	2,215	-0.18%
2022/06/08	2	100.50	2	100.50	100.50	0	2,140	0.00%
2022/06/07	2	99.50	0	0.00	99.10	2	2,123	0.09%
2022/06/02	0	0.00	5	98.00	98.00	-5	2,170	-0.23%
2022/06/01	1	97.40	0	0.00	98.10	1	2,209	0.05%
2022/05/30	0	0.00	1	95.30	96.80	-1	2,220	-0.05%
2022/05/25	2	92.45	0	0.00	93.00	2	2,335	0.09%
2022/05/24	0	0.00	2	92.65	92.10	-2	2,373	-0.08%
2022/05/19	0	0.00	5	92.34	92.70	-5	2,376	-0.21%
2022/05/17	1	91.50	0	0.00	91.60	1	2,378	0.04%
2022/05/16	0	0.00	2	89.70	89.60	-2	2,388	-0.08%
2022/05/13	1	88.00	0	0.00	88.10	1	2,391	0.04%
2022/05/11	0	0.00	1	89.60	89.30	-1	2,393	-0.04%
2022/05/04	2	92.60	0	0.00	92.50	2	2,663	0.08%
2022/05/03	1	90.90	0	0.00	90.80	1	2,731	0.04%
2022/04/27	4.1	88.68	0	0.00	90.90	4.1	2,996	0.14%
2022/04/26	6	91.32	5	91.30	90.90	1	3,019	0.03%
2022/04/25	2	93.55	0	0.00	92.30	2	3,037	0.07%
2022/04/22	1	96.20	2	96.20	96.00	-1	3,038	-0.03%
2022/04/18	1	95.30	1	94.80	94.60	0	3,058	0.00%
2022/04/15	2	96.25	1	97.30	95.80	1	3,083	0.03%
2022/04/14	2	97.50	1	97.20	97.20	1	3,185	0.03%
2022/04/11	5	97.40	0	0.00	96.70	5	3,403	0.15%
2022/04/08	6	98.20	0	0.00	99.40	6	3,430	0.17%
2022/04/07	7	98.43	0	0.00	97.90	7	3,493	0.20%
2022/04/06	0	0.00	2	101.50	101.50	-2	3,693	-0.05%
2022/03/30	0	0.00	1	102.50	103.00	-1	3,848	-0.03%
2022/03/29	1	101.50	2	103.25	101.50	-1	4,044	-0.02%
2022/03/25	4	101.75	2	102.50	102.00	2	4,745	0.04%
2022/03/24	6	103.00	1	103.00	103.00	5	4,738	0.11%
2022/03/23	5	102.50	2	102.50	103.00	3	4,709	0.06%
2022/03/22	0	0.00	2	102.50	102.50	-2	4,763	-0.04%
2022/03/21	6	103.67	2	102.50	103.00	4	4,773	0.08%
2022/03/18	0	0.00	1	101.00	100.50	-1	4,753	-0.02%
2022/03/17	1	99.80	3	100.00	100.00	-2	4,754	-0.04%
2022/03/16	1	98.40	2	98.90	98.30	-1	4,718	-0.02%
2022/03/14	2	97.40	0	0.00	97.20	2	4,811	0.04%
2022/03/11	0	0.00	2	98.20	98.30	-2	4,912	-0.04%
2022/03/08	0	0.00	1	96.50	96.70	-1	5,101	-0.02%
2022/03/07	0	0.00	10	94.85	95.80	-10	5,099	-0.20%
2022/03/04	0	0.00	2	98.10	97.30	-2	5,116	-0.04%
2022/03/03	1	98.10	1	98.30	98.80	0	5,192	0.00%
2022/03/01	0	0.00	1	99.00	98.80	-1	5,293	-0.02%
2022/02/25	1	94.70	0	0.00	96.40	1	5,263	0.02%
2022/02/22	0	0.00	2	95.25	95.20	-2	5,581	-0.04%
2022/02/21	0	0.00	1	96.60	96.60	-1	5,764	-0.02%
2022/02/17	1	97.00	3	95.77	95.70	-2	6,342	-0.03%
2022/02/16	3	96.03	0	0.00	96.90	3	6,626	0.05%
2022/02/15	0	0.00	2	94.85	94.60	-2	6,651	-0.03%
2022/02/14	7	94.06	2	94.20	94.20	5	6,750	0.07%
2022/02/11	0	0.00	6	96.70	96.50	-6	6,763	-0.09%
2022/02/10	0	0.00	2	96.65	96.20	-2	6,811	-0.03%
2022/02/09	2	95.50	3	96.23	97.20	-1	6,830	-0.01%
2022/02/08	4	95.10	6	95.07	95.20	-2	6,935	-0.03%
2022/02/07	2	92.75	1	94.10	94.70	1	6,957	0.01%
2022/01/26	17	93.24	17	92.79	92.60	0	6,985	0.00%
2022/01/25	5	95.88	4	96.38	95.40	1	7,096	0.01%
2022/01/24	4	96.58	9	96.31	96.10	-5	7,156	-0.07%
2022/01/21	1	100.00	5	99.84	99.40	-4	7,050	-0.06%
2022/01/20	1	100.00	1	100.00	100.50	0	7,024	0.00%
2022/01/19	5.9	100.99	3	100.83	100.50	2.9	6,974	0.04%
2022/01/18	2	103.00	2	102.50	102.50	0	6,945	0.00%
2022/01/17	4	101.75	1	102.00	102.00	3	6,912	0.04%
2022/01/14	4	102.63	1	102.00	102.50	3	6,903	0.04%
2022/01/13	1	101.50	1	102.50	102.00	0	6,915	0.00%
2022/01/12	8	101.56	1	101.50	101.50	7	6,922	0.10%
2022/01/11	0	0.00	1	102.50	101.50	-1	6,967	-0.01%
2022/01/10	3	103.00	3	102.50	103.00	0	6,949	0.00%
2022/01/07	7	102.29	10	102.00	102.50	-3	6,945	-0.04%
2022/01/06	12	104.96	101	105.00	105.50	-89	6,861	-1.30%	大賣/
2022/01/05	107	106.03	1	106.00	106.00	106	6,844	1.55%	大買/鉅額交易
2022/01/04	1	106.50	6	107.33	107.50	-5	6,801	-0.07%
2022/01/03	1	106.50	1	106.00	106.00	0	6,758	0.00%
2021/12/30	2	105.75	10	107.50	105.50	-8	6,756	-0.12%
2021/12/29	9	108.28	8	108.81	107.00	1	6,754	0.01%
2021/12/28	2	105.75	6	105.50	105.50	-4	6,643	-0.06%
2021/12/27	2	107.50	3.1	107.00	106.50	-1.1	6,718	-0.02%
2021/12/24	4	107.63	8	107.25	106.50	-4	6,807	-0.06%
2021/12/23	7	108.79	9	111.17	108.50	-2	6,800	-0.03%
2021/12/22	40	110.95	132	110.08	111.00	-92	6,660	-1.38%	大賣/
2021/12/21	1	107.50	5	107.40	107.50	-4	6,439	-0.06%
2021/12/17	11	102.41	2	103.50	102.00	9	6,155	0.15%
2021/12/16	101	103.49	4	103.50	103.50	97	6,190	1.57%	大買/
2021/12/15	20	100.68	4	100.35	101.00	16	6,197	0.26%
2021/12/14	6	99.25	2	100.10	99.20	4	6,174	0.06%
2021/12/13	14	100.57	1	100.50	100.00	13	6,151	0.21%
2021/12/10	8	101.00	1	101.00	101.00	7	6,263	0.11%
2021/12/09	2	101.25	1	100.50	100.50	1	6,366	0.02%
2021/12/08	9	101.78	7	102.14	102.00	2	6,336	0.03%
2021/12/07	8	101.19	4	100.88	101.00	4	6,287	0.06%
2021/12/06	14	102.32	13	102.00	102.00	1	6,209	0.02%
2021/12/03	3	104.83	5	105.10	105.50	-2	6,141	-0.03%
2021/12/02	11	106.09	0	0.00	103.50	11	6,153	0.18%
2021/12/01	6	104.67	1	105.50	105.50	5	6,141	0.08%
2021/11/30	0	0.00	3	106.67	105.50	-3	6,109	-0.05%
2021/11/29	4	102.50	12	104.50	104.00	-8	6,109	-0.13%
2021/11/26	5	105.70	1	105.50	104.50	4	6,056	0.07%
2021/11/25	18	106.69	1	107.00	107.00	17	6,025	0.28%
2021/11/24	2	109.00	0	0.00	108.50	2	5,942	0.03%
2021/11/23	17	109.24	11	107.55	107.50	6	5,932	0.10%
2021/11/22	10	113.50	16	112.25	112.50	-6	5,856	-0.10%
2021/11/19	14	111.64	14	112.71	111.50	0	5,834	0.00%
2021/11/18	20	113.20	2	111.75	113.00	18	5,740	0.31%
2021/11/17	9.1	114.29	13	113.92	115.00	-3.9	5,633	-0.07%
2021/11/16	3	108.67	4	108.63	110.00	-1	5,309	-0.02%
2021/11/15	13	107.85	8	108.69	110.50	5	5,192	0.10%
2021/11/12	6	101.67	7	101.79	102.00	-1	4,991	-0.02%
2021/11/11	3	103.00	1	103.00	101.50	2	5,016	0.04%
2021/11/10	2	100.25	1	100.50	100.50	1	4,994	0.02%
2021/11/09	3	99.50	4	100.50	100.50	-1	5,037	-0.02%
2021/11/08	14	97.93	7	98.00	97.90	7	5,061	0.14%
2021/11/05	10	98.04	6	98.32	98.20	4	5,092	0.08%
2021/11/04	1	102.50	3	100.00	100.00	-2	5,018	-0.04%
2021/11/03	5	101.40	5	101.50	101.00	0	5,050	0.00%
2021/11/02	11	103.64	4	103.38	101.50	7	5,022	0.14%
2021/11/01	4	105.75	7	105.36	107.00	-3	4,814	-0.06%
2021/10/29	1	103.50	2	102.75	102.50	-1	4,762	-0.02%
2021/10/28	1	104.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	1	104.00	0	0.00	104.00	1	4,928	0.02%
2021/10/26	2	102.75	1	101.50	101.50	1	5,000	0.02%
2021/10/25	1	102.00	2	103.00	103.50	-1	5,079	-0.02%
2021/10/22	1	100.50	1	101.50	102.00	0	5,257	0.00%
2021/10/21	1	103.00	4	102.38	101.00	-3	5,430	-0.06%
2021/10/20	4	100.88	1	101.00	101.00	3	5,478	0.05%
2021/10/19	3	101.17	2	101.00	101.00	1	5,548	0.02%
2021/10/18	5	98.50	6	98.18	98.00	-1	5,636	-0.02%
2021/10/15	1	97.60	7	97.70	97.70	-6	5,820	-0.10%
2021/10/14	4	96.65	2	96.30	96.00	2	6,050	0.03%
2021/10/13	2	100.50	0	0.00	96.40	2	6,354	0.03%
2021/10/12	1	99.00	1	99.20	98.00	0	6,983	0.00%
2021/10/08	4	101.50	3	100.00	100.00	1	7,137	0.01%
2021/10/06	3.1	99.60	3	97.90	97.60	0.1	7,620	0.00%
2021/10/05	6	98.20	4	97.65	99.70	2	7,824	0.03%
2021/10/04	2	96.35	1	95.80	95.70	1	7,768	0.01%
2021/10/01	6	101.67	0	0.00	99.30	6	7,774	0.08%
2021/09/30	4	105.50	2	104.00	105.00	2	7,783	0.03%
2021/09/28	2	111.00	5	110.90	108.50	-3	8,106	-0.04%
2021/09/27	2	107.25	0	0.00	107.50	2	8,108	0.02%
2021/09/24	2	105.50	2	106.50	106.50	0	8,199	0.00%
2021/09/23	2	103.75	6	105.00	105.50	-4	8,290	-0.05%
2021/09/22	3	101.33	0	0.00	100.50	3	8,497	0.04%
2021/09/17	3	104.50	3	104.50	104.50	0	8,609	0.00%
2021/09/16	11	103.09	4	104.00	104.00	7	9,035	0.08%
2021/09/15	10	104.00	2	102.50	102.50	8	9,565	0.08%
2021/09/14	5	108.60	1	109.00	110.00	4	9,945	0.04%
2021/09/13	5	104.50	0	0.00	105.00	5	10,025	0.05%
2021/09/10	1	107.00	1	106.50	107.00	0	10,276	0.00%
2021/09/09	0	0.00	2	108.00	108.00	-2	10,560	-0.02%
2021/09/08	2	107.00	2	107.00	106.00	0	11,178	0.00%
2021/09/07	6	108.25	0	0.00	107.00	6	11,465	0.05%
2021/09/06	1	112.00	1	111.00	111.00	0	12,085	0.00%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	0	0.00	1	116.50	115.50	-1	12,322	-0.01%
2021/09/01	2	114.75	2	116.00	117.00	0	12,352	0.00%
2021/08/31	1	113.50	1.3	113.00	114.00	-0.3	12,393	0.00%
2021/08/30	2	114.50	3	114.00	114.00	-1	12,505	-0.01%
2021/08/27	3	115.67	3	114.00	114.00	0	12,560	0.00%
2021/08/26	0	0.00	0.2	115.00	116.00	-0.2	12,646	0.00%
2021/08/25	3	113.50	3	115.17	115.50	0	12,808	0.00%
2021/08/24	3	112.83	2	111.50	112.00	1	12,993	0.01%
2021/08/23	0	0.00	4	109.50	114.00	-4	13,333	-0.03%
2021/08/20	5	108.40	0	0.00	106.50	5	13,424	0.04%
2021/08/19	5	114.70	4	113.00	111.50	1	13,562	0.01%
2021/08/18	2	110.00	6	113.42	116.00	-4	13,751	-0.03%
2021/08/17	2	115.50	2	118.00	112.00	0	13,868	0.00%
2021/08/16	1	115.00	1	114.50	114.50	0	13,873	0.00%
2021/08/13	8	119.50	1	121.50	118.00	7	13,892	0.05%
2021/08/12	6	122.00	6	123.00	123.00	0	13,908	0.00%
2021/08/11	2	120.00	1	119.50	119.00	1	13,958	0.01%
2021/08/10	1	119.50	2	122.50	122.00	-1	14,020	-0.01%
2021/08/09	2	123.00	2	123.75	122.00	0	14,081	0.00%
2021/08/05	1	125.00	1	124.50	124.00	0	14,264	0.00%
2021/08/04	3	126.17	2	125.50	125.50	1	14,533	0.01%
2021/08/03	3	126.00	1	126.50	126.50	2	14,698	0.01%
2021/08/02	3	121.17	70	122.05	123.00	-67	14,781	-0.45%
2021/07/30	10	121.85	5	122.30	120.00	5	14,875	0.03%
2021/07/29	9	120.06	7	120.36	121.50	2	14,921	0.01%
2021/07/28	8	116.25	2	118.50	118.00	6	15,080	0.04%
2021/07/27	4	125.38	0	0.00	122.00	4	15,144	0.03%
2021/07/26	2	128.50	2	129.25	128.00	0	15,160	0.00%
2021/07/23	3	130.33	5	128.10	128.00	-2	15,236	-0.01%
2021/07/22	3	128.50	3	130.00	129.00	0	15,528	0.00%
2021/07/21	2	128.50	4	126.13	126.50	-2	15,502	-0.01%
2021/07/20	6	129.92	0	0.00	129.00	6	15,427	0.04%
2021/07/19	1	139.00	2	141.00	137.00	-1	15,285	-0.01%
2021/07/16	2	139.00	32	137.70	138.50	-30	15,115	-0.20%
2021/07/15	1	128.50	11	131.45	134.00	-10	14,640	-0.07%
2021/07/14	3	128.17	8	130.63	131.00	-5	14,768	-0.03%
2021/07/13	17.2	130.96	12	132.21	128.00	5.2	14,836	0.04%
2021/07/12	8	127.44	12	129.17	129.50	-4	14,661	-0.03%
2021/07/09	9	123.61	0	0.00	124.00	9	14,678	0.06%
2021/07/08	3	127.50	6	127.92	125.50	-3	15,415	-0.02%
2021/07/07	7	125.50	14	125.64	125.50	-7	16,004	-0.04%
2021/07/06	6	125.58	2	125.50	126.00	4	15,989	0.03%
2021/07/05	12	129.33	18	131.00	131.00	-6	15,922	-0.04%
2021/07/02	4	124.75	3	126.50	129.00	1	15,715	0.01%
2021/07/01	6	124.42	14	122.21	122.00	-8	15,683	-0.05%
2021/06/30	1	126.00	1	125.50	126.00	0	15,637	0.00%
2021/06/29	5	128.50	0	0.00	125.00	5	15,576	0.03%
2021/06/28	32	131.70	14	133.21	131.50	18	15,423	0.12%
2021/06/25	23	133.35	18	134.25	132.00	5	15,338	0.03%
2021/06/24	18	128.69	18	130.92	132.00	0	15,053	0.00%
2021/06/23	6	126.67	3	125.00	126.50	3	14,737	0.02%
2021/06/22	2	118.75	1	117.50	119.00	1	14,266	0.01%
2021/06/21	2	121.00	1	119.50	119.00	1	14,163	0.01%
2021/06/18	5	121.80	14	122.57	121.00	-9	13,911	-0.06%
2021/06/17	10	119.75	18	121.50	119.00	-8	13,634	-0.06%
2021/06/16	10	115.55	20	115.30	114.00	-10	13,051	-0.08%
2021/06/15	18	113.64	19	113.50	116.00	-1	12,759	-0.01%
2021/06/11	9	107.28	4	108.00	107.00	5	12,191	0.04%
2021/06/10	4	108.25	7	108.64	109.00	-3	12,177	-0.02%
2021/06/09	3	104.00	3	105.83	104.50	0	12,088	0.00%
2021/06/08	2	106.50	1	107.00	106.00	1	12,152	0.01%
2021/06/07	3	105.83	0	0.00	107.50	3	12,238	0.02%
2021/06/04	6	106.50	3	106.17	105.50	3	12,201	0.02%
2021/06/03	9	107.44	3	107.17	107.50	6	12,258	0.05%
2021/06/02	26	108.94	13	105.73	105.50	13	12,254	0.11%
2021/06/01	5	111.20	2	110.00	111.00	3	12,196	0.02%
2021/05/31	3	106.67	10	108.05	110.50	-7	12,099	-0.06%
2021/05/28	10	103.20	4	102.50	103.00	6	11,802	0.05%
2021/05/27	3	102.33	3	102.17	104.00	0	11,748	0.00%
2021/05/26	8	101.88	10	103.90	105.00	-2	11,683	-0.02%
2021/05/25	7	97.44	11	98.41	99.30	-4	11,596	-0.03%
2021/05/24	4	93.90	5	93.14	94.10	-1	11,609	-0.01%
2021/05/21	2	92.55	2	92.10	92.30	0	11,720	0.00%
2021/05/20	2	92.05	4	92.70	92.20	-2	11,886	-0.02%
2021/05/19	4	92.45	7	93.76	92.20	-3	12,207	-0.02%
2021/05/18	3	93.93	5	93.90	94.90	-2	12,418	-0.02%
2021/05/17	3	87.67	2	87.55	88.30	1	12,800	0.01%
2021/05/14	9	95.00	1	94.40	93.30	8	13,072	0.06%
2021/05/13	7	90.79	7	92.53	92.40	0	13,025	0.00%
2021/05/12	7	90.63	2	90.40	91.40	5	12,988	0.04%
2021/05/11	15	100.61	4	100.30	99.20	11	12,839	0.09%
2021/05/10	5	104.20	2	103.00	103.00	3	12,721	0.02%
2021/05/07	6	109.00	6	110.08	110.00	0	12,624	0.00%
2021/05/06	2	107.25	0	0.00	108.00	2	12,630	0.02%
2021/05/05	2	111.75	1	115.00	108.00	1	13,355	0.01%
2021/05/04	5	108.90	0	0.00	111.00	5	13,658	0.04%
2021/05/03	7	119.00	0	0.00	116.00	7	13,475	0.05%
2021/04/29	2	124.00	2	125.00	127.50	0	13,328	0.00%
2021/04/28	1	122.00	5	125.70	127.50	-4	13,283	-0.03%
2021/04/27	0	0.00	24	116.19	117.50	-24	13,151	-0.18%
2021/04/26	1	115.50	4	114.63	116.00	-3	13,150	-0.02%
2021/04/23	1	112.00	6	112.50	114.00	-5	13,240	-0.04%
2021/04/22	14	109.25	5	109.60	108.50	9	13,317	0.07%
2021/04/21	5	114.20	5	114.40	113.00	0	13,471	0.00%
2021/04/20	3	110.33	15	113.17	113.50	-12	14,059	-0.09%
2021/04/19	4	110.25	2	108.50	109.00	2	13,917	0.01%
2021/04/16	16	108.91	4	108.25	109.00	12	13,986	0.09%
2021/04/15	8	108.25	11	106.95	108.00	-3	13,968	-0.02%
2021/04/14	10	103.05	0	0.00	103.50	10	13,741	0.07%
2021/04/13	11	108.45	41	108.79	110.50	-30	13,046	-0.23%
2021/04/12	1	100.00	10	100.50	100.50	-9	12,409	-0.07%
2021/04/09	3	102.50	0	0.00	102.00	3	12,361	0.02%
2021/04/08	3	103.00	0	0.00	103.50	3	12,299	0.02%
2021/04/01	1	101.50	1	100.50	102.00	0	12,121	0.00%
2021/03/31	1	106.50	1	101.50	102.50	0	12,079	0.00%
2021/03/30	1	101.00	0	0.00	104.00	1	11,983	0.01%
2021/03/29	1	101.00	1	101.50	101.00	0	11,903	0.00%
2021/03/26	2	99.40	6.5	100.11	100.00	-4.5	11,787	-0.04%
2021/03/25	3	94.80	2	95.10	95.30	1	11,555	0.01%
2021/03/18	0	0.00	1	98.30	98.80	-1	11,733	-0.01%
2021/03/17	11	97.86	3	98.17	97.50	8	11,791	0.07%
2021/03/16	3	97.43	1	98.80	98.30	2	11,767	0.02%
2021/03/15	5	97.06	0	0.00	96.90	5	11,766	0.04%
2021/03/12	4	99.35	2	100.50	99.00	2	11,760	0.02%
2021/03/11	7	99.59	5.4	99.07	99.80	1.6	11,676	0.01%
2021/03/09	1	92.40	1	92.60	92.80	0	11,714	0.00%
2021/03/08	22	95.95	0	0.00	94.80	22	11,729	0.19%
2021/03/05	2	96.20	2.1	96.69	96.00	-0.1	11,706	0.00%
2021/03/04	1	94.70	0	0.00	94.80	1	11,645	0.01%
2021/03/03	1	98.30	1	98.00	98.40	0	11,588	0.00%
2021/03/02	1	96.80	3	97.10	96.00	-2	11,550	-0.02%
2021/02/25	3	99.63	11	101.05	99.40	-8	11,529	-0.07%
2021/02/24	14	101.89	3	100.00	99.90	11	11,423	0.10%
2021/02/23	9	101.89	1	103.50	104.00	8	11,214	0.07%
2021/02/22	23	108.37	3	106.00	105.00	20	11,064	0.18%
2021/02/19	3	106.83	5	104.70	109.00	-2	10,826	-0.02%
2021/02/18	1	100.00	3	100.47	99.90	-2	10,482	-0.02%
2021/02/17	1	95.30	1	95.10	99.00	0	10,223	0.00%
2021/02/05	2	90.70	14	92.41	92.50	-12	9,910	-0.12%
2021/02/04	3	87.80	1	87.20	87.20	2	9,619	0.02%
2021/02/03	2	86.75	3	87.80	87.80	-1	9,657	-0.01%
2021/02/02	2	83.90	10	86.62	86.90	-8	9,768	-0.08%
2021/01/28	5	84.64	0	0.00	85.00	5	9,704	0.05%
2021/01/27	10	90.60	18	92.11	86.60	-8	9,607	-0.08%
2021/01/26	3	89.60	12	87.53	88.90	-9	8,815	-0.10%
2021/01/21	0	0.00	1	84.50	84.70	-1	9,076	-0.01%
2021/01/20	5	85.68	13	82.88	83.50	-8	8,986	-0.09%
2021/01/19	2	85.70	4	85.88	86.10	-2	8,808	-0.02%
2021/01/18	3	84.50	0	0.00	85.00	3	8,757	0.03%
2021/01/15	3	85.30	94	84.17	85.60	-91	8,604	-1.06%
2021/01/14	10	84.99	9	85.29	84.50	1	8,485	0.01%
2021/01/13	15	85.45	40	83.82	85.00	-25	8,287	-0.30%
2021/01/12	2	79.30	0	0.00	80.40	2	7,614	0.03%
2021/01/11	6	81.43	5	81.44	81.20	1	7,571	0.01%
2021/01/08	1	79.20	60	78.56	79.30	-59	7,442	-0.79%
2021/01/07	1	76.60	3	76.87	76.60	-2	7,268	-0.03%
2021/01/06	2	76.60	5	78.00	77.10	-3	7,283	-0.04%
2021/01/05	8	77.20	116	76.85	77.00	-108	7,245	-1.49%	大賣/鉅額交易
2021/01/04	1	74.50	5	75.70	75.90	-4	7,224	-0.06%
2020/12/31	0	0.00	1	74.50	74.90	-1	7,241	-0.01%
2020/12/28	1	73.60	3	73.80	74.40	-2	7,436	-0.03%
2020/12/25	1	73.80	0	0.00	73.80	1	7,473	0.01%
2020/12/21	8	72.61	2	73.10	73.20	6	7,670	0.08%
2020/12/18	4	74.18	0	0.00	73.90	4	7,722	0.05%
2020/12/16	6	75.52	0	0.00	75.50	6	7,721	0.08%
2020/12/15	3	72.83	0	0.00	72.20	3	7,670	0.04%
2020/12/14	2	74.50	0	0.00	74.00	2	7,662	0.03%
2020/12/11	3	76.00	0	0.00	75.90	3	7,701	0.04%
2020/12/10	14	76.49	3	76.33	76.90	11	7,848	0.14%
2020/12/09	13	77.98	0	0.00	78.10	13	8,191	0.16%
2020/12/04	1	80.00	0	0.00	80.00	1	8,575	0.01%
2020/12/03	2	79.60	1	80.00	79.40	1	8,852	0.01%
2020/12/02	21	81.88	2	81.40	81.40	19	8,743	0.22%
2020/12/01	0	0.00	2	81.45	81.20	-2	8,685	-0.02%
2020/11/27	2	80.75	1	81.10	80.50	1	8,900	0.01%
2020/11/26	4	79.50	4	80.18	79.70	0	8,874	0.00%
2020/11/23	3	77.93	2	77.90	77.90	1	8,686	0.01%
2020/11/20	1	78.20	2	78.30	78.10	-1	8,725	-0.01%
2020/11/19	1	78.70	0	0.00	78.30	1	8,769	0.01%
2020/11/18	2	79.05	0	0.00	79.00	2	8,792	0.02%
2020/11/17	1	79.00	1	78.90	78.40	0	8,856	0.00%
2020/11/16	3	80.03	0	0.00	80.00	3	8,982	0.03%
2020/11/12	12	77.48	0	0.00	77.90	12	8,812	0.14%
2020/11/11	0	0.00	2	80.65	79.30	-2	8,769	-0.02%
2020/11/10	6	81.87	8	81.93	81.50	-2	8,721	-0.02%
2020/11/09	4	80.15	5	80.04	81.20	-1	8,581	-0.01%
2020/11/06	2	76.45	1	76.90	76.40	1	8,480	0.01%
2020/11/04	7	73.83	1	74.50	74.50	6	8,669	0.07%
2020/11/03	12	74.53	0	0.00	74.40	12	8,715	0.14%
2020/11/02	57	75.35	2	75.40	74.40	55	8,952	0.61%
2020/10/30	19	83.11	22	82.52	77.00	-3	9,210	-0.03%
2020/10/29	7	79.73	2	80.40	82.20	5	8,724	0.06%
2020/10/28	2	79.40	4	80.00	79.70	-2	8,906	-0.02%
2020/10/27	0	0.00	3	79.43	79.20	-3	9,084	-0.03%
2020/10/23	1	80.20	11	79.63	78.50	-10	9,187	-0.11%
2020/10/22	1	78.50	0	0.00	78.20	1	9,255	0.01%
2020/10/21	1	78.80	3	79.27	79.30	-2	9,303	-0.02%
2020/10/20	4	77.25	2	78.15	79.00	2	9,350	0.02%
2020/10/19	0	0.00	1	77.40	77.40	-1	9,395	-0.01%
2020/10/16	1	76.70	1	76.00	74.60	0	9,616	0.00%
2020/10/15	4	73.30	1	74.00	74.00	3	9,602	0.03%
2020/10/14	31	74.07	0	0.00	74.00	31	9,700	0.32%
2020/10/13	10	74.60	2	74.30	74.60	8	9,771	0.08%
2020/10/12	0	0.00	3	73.60	73.70	-3	9,904	-0.03%
2020/10/08	3	73.10	0	0.00	73.30	3	10,358	0.03%
2020/10/07	0	0.00	2	72.35	72.50	-2	10,564	-0.02%
2020/10/06	43	71.83	4	72.60	71.60	39	10,551	0.37%
2020/10/05	2	70.55	1	70.30	70.30	1	10,596	0.01%
2020/09/30	1	71.80	0	0.00	72.20	1	10,813	0.01%
2020/09/28	0	0.00	4	74.03	73.60	-4	11,013	-0.04%
2020/09/25	6	75.15	1	74.20	73.50	5	11,383	0.04%
2020/09/24	6	77.23	2	75.25	77.00	4	11,378	0.04%
2020/09/23	1	77.30	0	0.00	77.10	1	11,523	0.01%
2020/09/22	0	0.00	2	78.00	78.40	-2	11,824	-0.02%
2020/09/17	10	81.20	0	0.00	81.20	10	12,176	0.08%
2020/09/16	0	0.00	1	83.10	82.50	-1	12,142	-0.01%
2020/09/15	1	84.10	1	84.50	81.80	0	12,032	0.00%
2020/09/14	3	83.13	0	0.00	82.30	3	11,863	0.03%
2020/09/11	1	83.00	10	82.22	82.60	-9	11,536	-0.08%
2020/09/10	2	81.25	2	82.50	80.60	0	11,447	0.00%
2020/09/08	1	81.50	4	81.15	80.40	-3	11,185	-0.03%
2020/09/07	2	78.50	0	0.00	76.50	2	10,925	0.02%
2020/09/04	1	79.60	1	77.20	80.00	0	10,888	0.00%
2020/09/03	1	80.10	0	0.00	78.80	1	10,853	0.01%
2020/09/02	3	81.00	4	82.93	81.00	-1	10,827	-0.01%
2020/09/01	1	78.30	0	0.00	79.30	1	10,659	0.01%
2020/08/26	1	80.00	0	0.00	77.80	1	11,057	0.01%
2020/08/25	1	79.00	0	0.00	78.60	1	11,147	0.01%
2020/08/24	0	0.00	1	75.70	77.40	-1	11,216	-0.01%
2020/08/21	3	75.97	12	76.08	76.30	-9	11,306	-0.08%
2020/08/20	1	78.00	1	75.30	76.10	0	11,481	0.00%
2020/08/18	0	0.00	10	81.32	81.80	-10	11,833	-0.08%
2020/08/17	1	83.50	0	0.00	81.30	1	11,855	0.01%
2020/08/13	0	0.00	5	81.70	81.40	-5	11,960	-0.04%
2020/08/12	0	0.00	5	82.10	82.40	-5	11,965	-0.04%
2020/08/11	10	84.70	0	0.00	83.70	10	11,990	0.08%
2020/08/10	0	0.00	3	83.93	81.70	-3	11,937	-0.03%
2020/08/07	3	83.43	5	83.50	83.30	-2	12,036	-0.02%
2020/08/06	10	86.90	0	0.00	84.80	10	12,091	0.08%
2020/08/05	141	81.60	20	85.03	84.60	121	11,944	1.01%	大買/鉅額交易
2020/08/04	55	78.71	3	78.87	78.30	52	11,782	0.44%
2020/08/03	10	77.46	10	78.60	79.10	0	11,873	0.00%
2020/07/31	2	74.25	4	73.03	75.00	-2	11,984	-0.02%
2020/07/30	3	71.80	0	0.00	71.60	3	12,137	0.02%
2020/07/29	2	73.20	110	73.16	74.50	-108	12,215	-0.88%	大賣/鉅額交易
2020/07/28	0	0.00	62	73.83	73.50	-62	12,280	-0.50%
2020/07/24	1	75.60	0	0.00	75.10	1	12,340	0.01%
2020/07/23	1	75.20	8	75.73	76.20	-7	12,447	-0.06%
2020/07/22	24	75.69	23	75.35	75.20	1	12,515	0.01%
2020/07/21	2	72.30	1	72.00	72.60	1	12,633	0.01%
2020/07/20	20	70.30	11	70.38	70.80	9	12,703	0.07%
2020/07/17	0	0.00	8	69.05	68.00	-8	12,915	-0.06%
2020/07/16	9	71.08	60	70.55	69.50	-51	13,172	-0.39%
2020/07/15	14	71.13	13.1	71.82	71.00	0.9	13,437	0.01%
2020/07/14	11	70.15	1	70.30	69.20	10	13,526	0.07%
2020/07/13	10	67.80	2	68.05	67.80	8	13,692	0.06%
2020/07/10	11	67.36	12	67.71	67.60	-1	13,861	-0.01%
2020/07/09	3	70.63	9	70.21	70.30	-6	14,017	-0.04%
2020/07/08	13	67.32	5	66.82	68.40	8	13,902	0.06%
2020/07/07	42	66.40	14	67.06	65.20	28	13,792	0.20%
2020/07/06	30	68.90	11	68.36	67.10	19	13,694	0.14%
2020/07/03	3	65.47	0	0.00	65.00	3	13,380	0.02%
2020/07/02	9	65.50	15	66.07	66.10	-6	13,427	-0.04%
2020/07/01	59	64.54	25	64.94	64.40	34	13,283	0.26%
2020/06/30	48	61.74	38	62.16	63.60	10	12,952	0.08%
2020/06/29	110	60.15	11	59.97	60.50	99	12,820	0.77%	大買/
2020/06/24	33	59.99	4	59.73	60.30	29	12,768	0.23%
2020/06/23	18	59.37	2	60.05	60.30	16	12,731	0.13%
2020/06/22	10	59.30	0	0.00	59.40	10	12,684	0.08%
2020/06/19	12	59.58	0	0.00	59.20	12	12,767	0.09%
2020/06/18	14	60.40	0	0.00	60.30	14	12,779	0.11%
2020/06/17	6	59.77	3	60.13	60.00	3	12,742	0.02%
2020/06/16	0	0.00	2	59.40	59.60	-2	12,743	-0.02%
2020/06/15	1	57.80	0	0.00	57.00	1	12,766	0.01%
2020/06/11	1	58.50	1	58.50	57.80	0	13,006	0.00%
2020/06/10	0	0.00	3	60.10	59.90	-3	13,216	-0.02%
2020/06/09	1	60.60	11	60.94	59.70	-10	13,447	-0.07%
2020/06/08	22	59.92	10	60.60	59.60	12	13,808	0.09%
2020/06/05	1	61.40	0	0.00	60.90	1	14,205	0.01%
2020/06/04	17	61.03	1	61.20	60.70	16	14,240	0.11%
2020/06/03	1	61.50	12	61.72	60.60	-11	14,281	-0.08%
2020/06/02	10	60.38	1	60.50	60.20	9	14,234	0.06%
2020/06/01	0	0.00	5	60.10	61.50	-5	14,121	-0.04%
2020/05/29	5	57.90	10	59.06	58.70	-5	14,067	-0.04%
2020/05/28	5	59.30	4	59.45	58.50	1	14,288	0.01%
2020/05/27	4	59.45	0	0.00	59.80	4	14,419	0.03%
2020/05/26	2	60.10	5	59.20	58.50	-3	14,268	-0.02%
2020/05/25	21	57.51	18	57.78	58.80	3	14,013	0.02%
2020/05/22	1	55.10	0	0.00	55.00	1	13,773	0.01%
2020/05/21	1	56.10	5	55.00	56.00	-4	13,804	-0.03%
2020/05/20	10	54.87	5	54.60	54.50	5	13,746	0.04%
2020/05/19	1	55.50	0	0.00	55.30	1	13,766	0.01%
2020/05/18	1	56.00	0	0.00	55.60	1	13,818	0.01%
2020/05/15	5	55.90	0	0.00	57.00	5	13,803	0.04%
2020/05/14	6	58.65	6	56.85	55.90	0	13,718	0.00%
2020/05/13	1	58.10	1	58.30	58.00	0	13,535	0.00%
2020/05/12	12	59.61	0	0.00	59.70	12	13,396	0.09%
2020/05/11	8	58.28	24	57.88	58.70	-16	13,232	-0.12%
2020/05/08	17	57.29	10	57.20	56.80	7	12,971	0.05%
2020/05/07	16	56.38	17	57.39	58.30	-1	12,729	-0.01%
2020/05/06	12	58.54	30	60.56	58.20	-18	12,280	-0.15%
2020/05/05	28	61.45	0	0.00	61.00	28	11,905	0.24%
2020/05/04	0	0.00	1	61.90	62.10	-1	11,699	-0.01%
2020/04/30	14	66.08	12	65.08	64.70	2	11,530	0.02%
2020/04/29	25	64.69	10	65.02	65.20	15	11,381	0.13%
2020/04/28	0	0.00	2	65.10	64.60	-2	11,278	-0.02%
2020/04/27	6	65.05	12	63.88	63.30	-6	11,074	-0.05%
2020/04/24	6	64.53	18	63.28	63.10	-12	10,867	-0.11%
2020/04/23	20	62.45	9	62.69	63.20	11	10,455	0.11%
2020/04/22	4	63.20	2	62.30	62.80	2	10,301	0.02%
2020/04/21	1	63.20	3	63.37	62.70	-2	9,967	-0.02%
2020/04/20	6	67.18	7	66.27	67.50	-1	9,620	-0.01%
2020/04/17	24	63.83	23	65.04	62.60	1	9,177	0.01%
2020/04/16	34	58.65	36	59.77	60.50	-2	8,585	-0.02%
2020/04/15	11	54.70	5	53.70	55.00	6	8,142	0.07%
2020/04/14	0	0.00	2	51.00	53.60	-2	7,906	-0.03%
2020/04/13	0	0.00	5	49.97	49.75	-5	7,571	-0.07%
2020/04/10	1	47.85	0	0.00	48.00	1	7,409	0.01%
2020/04/09	1	47.10	1	46.95	47.35	0	7,446	0.00%
2020/04/08	0	0.00	6	47.85	47.75	-6	7,427	-0.08%
2020/04/07	13	47.84	10	47.13	48.00	3	7,403	0.04%
2020/04/06	0	0.00	2	44.10	44.55	-2	7,292	-0.03%
2020/03/31	2	42.90	2	43.78	44.00	0	7,377	0.00%
2020/03/27	0	0.00	3	43.30	41.65	-3	7,201	-0.04%
2020/03/26	1	41.70	2	41.95	42.75	-1	7,160	-0.01%
2020/03/25	0	0.00	25	42.11	42.25	-25	7,277	-0.34%
2020/03/24	4	41.40	4	41.10	41.10	0	7,223	0.00%
2020/03/20	4	38.46	16	39.12	38.65	-12	7,303	-0.16%
2020/03/19	2	36.20	0	0.00	36.15	2	7,286	0.03%
2020/03/18	2	40.83	2	43.15	40.10	0	7,214	0.00%
2020/03/17	2	42.00	1	42.50	42.50	1	7,254	0.01%
2020/03/16	3	44.45	2	44.80	44.00	1	7,283	0.01%
2020/03/12	2	47.35	0	0.00	47.35	2	7,367	0.03%
2020/03/11	11	51.39	16	52.38	52.60	-5	7,030	-0.07%
2020/03/10	1	48.55	2	48.45	48.50	-1	6,674	-0.01%
2020/03/06	0	0.00	2	49.80	49.85	-2	6,833	-0.03%
2020/03/05	4	49.08	6	49.50	49.60	-2	7,229	-0.03%
2020/03/04	5	48.70	5	48.50	48.50	0	7,213	0.00%
2020/03/03	11	48.47	11	48.39	47.90	0	7,165	0.00%
2020/03/02	0	0.00	2	49.45	50.50	-2	6,855	-0.03%
2020/02/27	0	0.00	3	48.08	47.45	-3	6,627	-0.05%
2020/02/26	1	47.00	2	46.70	46.80	-1	6,515	-0.02%
2020/02/25	0	0.00	1	48.45	48.45	-1	6,464	-0.02%
2020/02/24	10	48.20	16	48.16	48.30	-6	6,418	-0.09%
2020/02/21	2	48.13	2	48.13	47.50	0	6,327	0.00%
2020/02/20	0	0.00	2	47.25	48.00	-2	6,224	-0.03%
2020/02/19	3	48.20	3	48.03	47.15	0	6,098	0.00%
2020/02/18	2	47.05	0	0.00	47.00	2	5,964	0.03%
2020/02/17	0	0.00	1	45.20	45.50	-1	5,836	-0.02%
2020/02/11	0	0.00	21	42.50	42.75	-21	5,724	-0.37%
2020/02/10	1	42.05	10	42.25	42.25	-9	5,738	-0.16%
2020/02/07	0	0.00	20	43.30	42.90	-20	5,749	-0.35%
2020/02/03	0	0.00	1	43.65	43.80	-1	5,756	-0.02%
2020/01/30	3	43.63	0	0.00	43.10	3	5,689	0.05%
2020/01/20	1	45.95	0	0.00	46.55	1	5,648	0.02%
2020/01/17	2	45.78	25	45.89	46.00	-23	5,626	-0.41%
2020/01/16	0	0.00	5	46.55	46.65	-5	5,574	-0.09%
2020/01/15	3	46.68	0	0.00	46.55	3	5,494	0.05%
2020/01/14	2	47.38	26	47.31	47.15	-24	5,475	-0.44%
2020/01/13	4	46.95	2	47.00	47.10	2	5,408	0.04%
2020/01/03	5	47.53	1	47.80	47.30	4	5,427	0.07%
2020/01/02	0	0.00	20	48.00	48.25	-20	5,338	-0.37%
2019/12/27	0	0.00	10	48.15	48.20	-10	5,152	-0.19%
2019/12/26	5	48.56	20	48.55	47.15	-15	5,074	-0.30%
2019/12/24	0	0.00	1	47.25	47.25	-1	4,880	-0.02%
2019/12/20	3	46.73	0	0.00	46.50	3	4,800	0.06%
2019/12/18	1	47.35	0	0.00	47.30	1	4,607	0.02%
2019/12/17	1	47.55	2	48.13	48.00	-1	4,553	-0.02%
2019/12/13	2	47.55	0	0.00	46.90	2	4,309	0.05%
2019/12/12	1	47.50	1	48.78	47.80	0	4,222	0.00%
2019/12/11	2	47.55	151	47.14	47.90	-149	4,013	-3.71%	大賣/鉅額交易
2019/12/10	150	46.65	27	47.20	47.80	123	3,795	3.24%	大買/鉅額交易
2019/12/05	4	44.51	6	44.63	44.80	-2	3,070	-0.07%
2019/12/04	1	44.10	0	0.00	44.20	1	2,978	0.03%
2019/12/03	4	44.25	2	43.80	44.05	2	2,899	0.07%
2019/12/02	20	42.90	26	43.80	44.30	-6	2,609	-0.23%
2019/11/29	0	0.00	11	40.99	40.95	-11	2,316	-0.47%
2019/11/28	7	40.37	22	40.00	40.10	-15	2,249	-0.67%
2019/11/27	0	0.00	2	39.15	39.55	-2	2,165	-0.09%
2019/11/26	1	39.00	1	38.70	38.90	0	2,150	0.00%
2019/11/25	2	37.98	0	0.00	37.95	2	2,133	0.09%
2019/11/21	32	38.30	0	0.00	38.30	32	2,400	1.33%
2019/11/19	1	39.00	1	38.70	38.35	0	2,730	0.00%
2019/11/12	0	0.00	10	38.40	38.45	-10	2,902	-0.34%
2019/11/08	0	0.00	2	39.45	39.40	-2	2,966	-0.07%
2019/11/07	0	0.00	6	38.95	38.90	-6	2,967	-0.20%
2019/11/06	1	38.65	0	0.00	38.55	1	2,981	0.03%
2019/11/04	3	38.10	2	38.05	38.05	1	3,001	0.03%
2019/11/01	0	0.00	1	37.70	37.85	-1	2,988	-0.03%
2019/10/31	4	37.51	1	37.60	37.40	3	3,003	0.10%
2019/10/29	6	38.65	0	0.00	38.25	6	2,973	0.20%
2019/10/28	0	0.00	1	39.05	38.30	-1	2,990	-0.03%
2019/10/25	1	39.20	1	39.00	39.00	0	2,989	0.00%
2019/10/23	0	0.00	1	39.35	39.00	-1	3,103	-0.03%
2019/10/17	2	39.55	1	39.70	38.95	1	3,090	0.03%
2019/10/16	4	40.14	3	40.37	39.35	1	3,069	0.03%
2019/10/15	20	38.65	0	0.00	38.40	20	2,957	0.68%
2019/10/14	1	39.35	0	0.00	39.20	1	2,940	0.03%
2019/10/04	13	38.93	0	0.00	38.90	13	2,917	0.45%
2019/10/02	0	0.00	1	39.40	39.40	-1	2,895	-0.03%
2019/09/27	11	39.87	0	0.00	38.95	11	2,873	0.38%
2019/09/26	1	39.95	0	0.00	39.95	1	2,859	0.03%
2019/09/24	0	0.00	11	41.16	40.55	-11	2,847	-0.39%
2019/09/23	1	40.70	2	40.78	40.75	-1	2,810	-0.04%
2019/09/20	0	0.00	2	40.50	40.60	-2	2,802	-0.07%
2019/09/17	15	39.94	1	39.45	39.45	14	2,736	0.51%
2019/09/11	20	40.48	6	40.20	40.20	14	2,671	0.52%
2019/09/10	26	40.52	11	40.61	40.55	15	2,655	0.56%
2019/09/09	1	40.50	0	0.00	40.50	1	2,628	0.04%
2019/09/06	32	40.15	7	40.96	40.00	25	2,591	0.96%
2019/09/05	3	41.33	2	41.20	40.95	1	2,517	0.04%
2019/09/04	8	40.91	2	41.00	40.90	6	2,472	0.24%
2019/09/03	24	41.00	2	41.10	40.90	22	2,420	0.91%
2019/09/02	3	39.90	1	40.00	41.25	2	2,180	0.09%
2019/08/30	39	39.77	3	39.98	39.85	36	2,114	1.70%
2019/08/29	17	39.86	45	39.61	39.95	-28	2,089	-1.34%
2019/08/28	13	39.84	16	39.45	39.70	-3	2,049	-0.15%
2019/08/27	7	39.97	10	40.63	39.45	-3	2,008	-0.15%
2019/08/26	45	39.15	1	38.30	39.10	44	1,855	2.37%
2019/08/23	7	39.55	0	0.00	38.60	7	1,693	0.41%
2019/08/22	8	39.21	2	39.35	40.45	6	1,428	0.42%
2019/08/16	2	38.18	0	0.00	38.10	2	1,244	0.16%
2019/08/14	1	39.50	0	0.00	39.55	1	1,126	0.09%
2019/08/13	0	0.00	5	39.70	39.70	-5	1,077	-0.46%
2019/08/12	0	0.00	1	39.45	39.70	-1	1,050	-0.10%
2019/08/07	0	0.00	2	39.15	38.65	-2	971	-0.21%
2019/08/06	3	37.55	2	37.65	37.90	1	933	0.11%
2019/08/05	1	37.60	1	37.10	37.20	0	921	0.00%
2019/07/26	0	0.00	1	37.65	38.00	-1	959	-0.10%
2019/07/19	1	36.35	0	0.00	36.40	1	913	0.11%
2019/07/12	1	36.50	1	36.05	36.05	0	1,040	0.00%
2019/07/05	0	0.00	1	35.55	35.50	-1	1,088	-0.09%
2019/07/02	0	0.00	6	35.30	35.10	-6	1,113	-0.54%
2019/06/20	1	34.55	0.1	34.55	34.55	0.9	1,117	0.08%
2019/06/19	5	33.90	0	0.00	33.95	5	1,113	0.45%
2019/06/14	1	33.45	1	33.55	33.50	0	1,122	0.00%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/05	0	0.00	35	33.28	33.60	-35	1,112	-3.15%
2019/06/04	1	33.55	1	33.50	33.50	0	1,103	0.00%
2019/06/03	10	33.37	6	33.60	33.55	4	1,098	0.36%
2019/05/31	2	33.25	0	0.00	33.55	2	1,095	0.18%
2019/05/29	30	32.52	0	0.00	32.80	30	1,088	2.76%
2019/05/21	0	0.00	45	33.19	33.65	-45	1,049	-4.29%
2019/05/20	20	34.45	11	34.20	34.20	9	1,032	0.87%
2019/05/17	20	34.85	15	34.62	34.70	5	1,021	0.49%
2019/05/15	5	35.70	10	35.95	36.15	-5	1,000	-0.50%
2019/05/14	35	35.30	0	0.00	35.50	35	995	3.52%
2019/05/10	0	0.00	3	36.60	36.45	-3	970	-0.31%
2019/05/09	10	37.40	35	36.42	36.10	-25	953	-2.62%
2019/05/08	25	37.77	40	37.69	37.45	-15	928	-1.62%
2019/05/07	15	38.27	5	37.70	38.20	10	910	1.10%
2019/05/06	10	36.10	10	36.50	36.55	0	824	0.00%
2019/05/02	4	36.40	5	36.70	36.65	-1	764	-0.13%
2019/04/29	2	35.80	0	0.00	35.60	2	726	0.28%
2019/04/26	24	36.71	0	0.00	36.35	24	695	3.45%
2019/04/25	5	36.60	1	36.60	36.60	4	658	0.61%
2019/04/24	6	36.73	0	0.00	36.95	6	614	0.98%
2019/04/11	0	0.00	1	34.00	34.05	-1	359	-0.28%
2019/04/10	0	0.00	1.2	33.81	33.85	-1.2	344	-0.35%
2019/04/03	0	0.00	1	32.90	32.90	-1	300	-0.33%
2019/03/29	2	32.18	0	0.00	32.25	2	259	0.77%
2019/03/28	3	32.25	1	32.30	32.30	2	248	0.80%
2019/02/26	1	34.80	1	34.35	34.20	0	230	0.00%
2019/02/25	1	34.00	1	34.05	33.95	0	221	0.00%
2019/02/21	2	34.28	0	0.00	34.05	2	223	0.89%
2019/01/28	1	34.00	1	33.80	34.10	0	224	0.00%
2019/01/22	0	0.00	5	33.30	33.50	-5	228	-2.19%
2018/12/26	2	31.85	0	0.00	31.85	2	286	0.70%
2018/12/06	1	32.35	0	0.00	32.20	1	291	0.34%
2018/12/03	0	0.00	2	34.68	34.60	-2	290	-0.69%
2018/11/27	0	0.00	1	33.05	33.10	-1	275	-0.36%
2018/11/26	1	33.65	0	0.00	33.20	1	275	0.36%
2018/11/16	1	32.70	0	0.00	33.00	1	279	0.36%
2018/11/14	3	31.60	0	0.00	31.75	3	274	1.09%
2018/10/26	1	30.65	0	0.00	31.00	1	333	0.30%
2018/10/19	0	0.00	1	31.30	32.90	-1	336	-0.30%
2018/10/05	1	33.95	0	0.00	33.95	1	297	0.34%
2018/09/12	1	34.00	0	0.00	33.80	1	392	0.25%
2018/08/16	3	35.05	0	0.00	35.00	3	475	0.63%
2018/08/15	1	34.90	0	0.00	34.80	1	473	0.21%
2018/08/14	0	0.00	10	37.50	37.50	-10	460	-2.17%
2018/07/18	2	37.15	0	0.00	37.20	2	455	0.44%
2018/06/29	0	0.00	1	38.85	38.15	-1	496	-0.20%
2018/06/15	0	0.00	2	37.85	37.15	-2	429	-0.47%
2018/06/14	4	38.58	2	38.25	37.90	2	417	0.48%
2018/06/12	6	37.70	0	0.00	37.50	6	385	1.55%
2018/06/05	0	0.00	1	38.35	38.00	-1	409	-0.24%
2018/05/29	1	38.85	0	0.00	38.40	1	417	0.24%
2018/05/28	0	0.00	6	37.95	37.95	-6	410	-1.46%
2018/05/15	1	36.70	0	0.00	36.90	1	460	0.22%
2018/05/14	0	0.00	1	36.60	37.20	-1	488	-0.20%
2018/05/11	7	36.75	0	0.00	36.60	7	496	1.41%
2018/04/30	3	35.65	0	0.00	35.65	3	570	0.53%
2018/04/23	3	36.65	0	0.00	36.85	3	889	0.34%
2018/04/11	0	0.00	5	38.80	38.75	-5	866	-0.58%
2018/04/09	0	0.00	4	39.15	38.95	-4	878	-0.46%
2018/04/03	0	0.00	1	38.95	38.95	-1	881	-0.11%
2018/03/15	0	0.00	1	39.30	39.15	-1	902	-0.11%
2018/03/14	0	0.00	2	39.40	39.35	-2	901	-0.22%
2018/03/12	1	38.90	0	0.00	38.95	1	897	0.11%
2018/03/09	5	38.25	0	0.00	38.75	5	901	0.55%
2018/03/07	1	38.70	0	0.00	38.60	1	893	0.11%
2018/03/05	1	38.80	0	0.00	38.80	1	925	0.11%
2018/02/06	1	39.50	0	0.00	39.10	1	940	0.11%
2018/01/26	0	0.00	2	41.75	41.30	-2	886	-0.23%
2018/01/24	0	0.00	2	42.25	42.25	-2	875	-0.23%
2018/01/19	23	42.66	2	43.05	42.55	21	839	2.50%
2018/01/18	7	44.07	4	43.40	43.00	3	802	0.37%
2018/01/17	0	0.00	3	41.60	41.75	-3	596	-0.50%
2018/01/16	0	0.00	7	40.50	40.55	-7	548	-1.28%
2018/01/05	1	40.00	7	40.10	40.15	-6	591	-1.02%
2018/01/04	7	40.11	7	40.20	40.30	0	602	0.00%