富鼎 (8261)-福勝券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
83.3
漲跌
▲0.9
漲幅
+1.09%
成交量
321張
產業
上市半導體類股
655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

富鼎 (8261)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
2024/05/21	5	82.40	0	0.00	82.40	5	572	0.87%
2024/05/10	1	83.40	0	0.00	83.70	1	627	0.16%
2024/04/18	0	0.00	1	83.20	82.00	-1	689	-0.14%
2024/04/16	0	0.00	1	82.00	82.00	-1	691	-0.14%
2024/04/10	0	0.00	2	86.70	86.50	-2	688	-0.29%
2024/04/09	0	0.00	1	86.20	86.20	-1	696	-0.14%
2024/04/02	3	89.57	0	0.00	89.00	3	711	0.42%
2024/03/29	2	87.30	0	0.00	87.00	2	681	0.29%
2024/03/28	1	89.00	1	89.50	88.50	0	670	0.00%
2024/03/26	0	0.00	5	84.60	83.90	-5	635	-0.79%
2024/03/22	2	84.20	0	0.00	85.30	2	664	0.30%
2024/03/12	0	0.00	0.4	86.50	86.50	-0.4	885	-0.04%
2024/03/11	0	0.00	1	85.20	85.00	-1	902	-0.11%
2024/03/08	0	0.00	1	84.00	84.30	-1	927	-0.11%
2024/02/27	2	88.10	0	0.00	88.00	2	1,356	0.15%
2024/02/26	0	0.00	1	88.60	88.60	-1	1,554	-0.06%
2024/01/30	1	89.00	0	0.00	89.20	1	1,986	0.05%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/16	1	90.10	0	0.00	90.10	1	1,978	0.05%
2024/01/04	1	94.00	0	0.00	92.10	1	2,161	0.05%
2024/01/03	1	94.30	0	0.00	94.30	1	2,152	0.05%
2024/01/02	0	0.00	1	97.70	96.50	-1	2,139	-0.05%
2023/12/28	0	0.00	1	97.70	97.20	-1	2,122	-0.05%
2023/12/25	1	96.80	0	0.00	96.50	1	2,102	0.05%
2023/12/21	1	96.70	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	97.70	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1	97.90	0	0.00	97.90	1	2,067	0.05%
2023/12/13	0	0.00	1	101.50	101.50	-1	2,011	-0.05%
2023/12/12	0	0.00	1	101.50	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	2	101.50	102.00	-2	1,969	-0.10%
2023/12/08	1	99.90	0	0.00	100.00	1	1,934	0.05%
2023/12/07	1	101.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	2	102.00	0	0.00	102.00	2	1,872	0.11%
2023/12/05	0	0.00	2	101.00	101.00	-2	1,864	-0.11%
2023/12/01	2	103.50	2	104.00	103.50	0	1,899	0.00%
2023/11/30	2	105.00	5	107.40	105.50	-3	1,871	-0.16%
2023/11/29	2	102.25	0	0.00	103.00	2	1,728	0.12%
2023/11/28	1	101.00	2	99.25	101.00	-1	1,654	-0.06%
2023/11/27	1	96.00	0	0.00	96.00	1	1,586	0.06%
2023/11/24	3	97.43	3	98.30	98.70	0	1,543	0.00%
2023/11/22	3	98.77	3	97.77	98.20	0	1,309	0.00%
2023/11/21	3	96.00	0	0.00	94.60	3	1,184	0.25%
2023/11/20	0	0.00	3	97.80	96.90	-3	1,115	-0.27%
2023/11/15	1	90.20	3	89.07	89.00	-2	927	-0.22%
2023/11/09	1	86.80	0	0.00	86.50	1	879	0.11%
2023/11/01	0	0.00	1	83.50	83.70	-1	875	-0.11%
2023/10/27	0	0.00	1	88.40	86.10	-1	868	-0.12%
2023/10/25	1	87.30	0	0.00	86.90	1	868	0.12%
2023/10/20	1	88.00	1	86.90	86.90	0	861	0.00%
2023/10/19	1	88.50	2	88.10	88.00	-1	858	-0.12%
2023/10/17	1	90.00	1	90.60	89.40	0	793	0.00%
2023/10/16	1	85.00	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	1	87.50	87.20	-1	716	-0.14%
2023/10/06	1	83.90	0	0.00	84.20	1	696	0.14%
2023/09/27	1	83.50	0	0.00	82.80	1	770	0.13%
2023/09/19	1	86.50	0	0.00	86.00	1	814	0.12%
2023/09/12	1	85.00	0	0.00	85.50	1	803	0.12%
2023/09/07	1	89.90	1	87.90	88.00	0	814	0.00%
2023/09/06	1	84.40	0	0.00	84.40	1	747	0.13%
2023/08/25	0	0.00	1	82.00	81.80	-1	811	-0.12%
2023/08/07	0	0.00	4	94.08	93.90	-4	944	-0.42%
2023/07/31	1	95.40	1	95.60	94.40	0	954	0.00%
2023/07/28	0	0.00	1	96.50	96.30	-1	957	-0.10%
2023/07/25	0	0.00	3	93.20	93.80	-3	959	-0.31%
2023/07/21	2	93.70	0	0.00	94.00	2	963	0.21%
2023/07/20	0	0.00	1	96.30	96.30	-1	973	-0.10%
2023/07/10	1	96.90	0	0.00	95.90	1	1,224	0.08%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/06/29	0	0.00	13	106.00	105.50	-13	1,390	-0.93%
2023/06/26	0	0.00	1	106.50	106.00	-1	1,425	-0.07%
2023/06/21	0	0.00	2	105.50	107.00	-2	1,428	-0.14%
2023/06/19	2	105.50	0	0.00	105.00	2	1,438	0.14%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/08	1	107.50	0	0.00	107.50	1	1,468	0.07%
2023/06/06	0	0.00	2	109.99	110.50	-2	1,468	-0.14%
2023/06/02	0	0.00	3	107.83	108.00	-3	1,470	-0.20%
2023/05/31	0	0.00	1	106.00	106.00	-1	1,457	-0.07%
2023/05/29	0	0.00	2	105.50	106.50	-2	1,464	-0.14%
2023/05/23	0	0.00	2	106.50	106.00	-2	1,548	-0.13%
2023/05/19	5	110.30	6	107.50	105.00	-1	1,628	-0.06%
2023/05/18	0	0.00	2	102.00	105.00	-2	1,577	-0.13%
2023/05/16	1	99.50	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0	0.00	1	98.80	98.70	-1	1,581	-0.06%
2023/05/12	3	98.93	1	100.00	100.50	2	1,610	0.12%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/04	1	102.50	0	0.00	103.00	1	1,918	0.05%
2023/04/27	0	0.00	2	103.00	102.50	-2	2,154	-0.09%
2023/04/21	2	106.75	0	0.00	105.50	2	2,272	0.09%
2023/04/20	0	0.00	1	112.50	109.50	-1	2,252	-0.04%
2023/04/19	1	113.00	4	111.50	113.00	-3	2,261	-0.13%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/14	1	114.00	5	113.70	113.00	-4	2,170	-0.18%
2023/04/13	4	115.13	4	114.13	113.50	0	2,158	0.00%
2023/04/12	1	114.50	2	114.00	114.50	-1	2,102	-0.05%
2023/04/11	4	112.75	15	113.77	113.50	-11	2,065	-0.53%
2023/04/10	7	106.07	5	106.60	108.50	2	1,944	0.10%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/29	4	103.00	0	0.00	102.50	4	2,010	0.20%
2023/03/27	1	107.00	0	0.00	106.00	1	2,040	0.05%
2023/03/24	1	106.50	2	106.50	107.00	-1	2,084	-0.05%
2023/03/23	2	106.50	0	0.00	106.50	2	2,109	0.09%
2023/03/21	0	0.00	2	106.25	106.00	-2	2,131	-0.09%
2023/03/20	2	106.50	1	106.50	106.00	1	2,147	0.05%
2023/03/17	5	102.60	0	0.00	103.00	5	2,175	0.23%
2023/03/16	1	102.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	2	105.50	0	0.00	105.00	2	2,250	0.09%
2023/03/14	1	105.00	10	105.50	104.50	-9	2,308	-0.39%
2023/03/13	12	107.58	10	106.00	106.00	2	2,404	0.08%
2023/03/09	1	113.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	10	112.00	0	0.00	113.00	10	2,672	0.37%
2023/03/03	1	110.50	0	0.00	110.00	1	3,013	0.03%
2023/02/24	2	109.00	0	0.00	109.00	2	3,445	0.06%
2023/02/23	2	110.00	0	0.00	110.00	2	3,453	0.06%
2023/02/22	5	109.80	0	0.00	109.50	5	3,523	0.14%
2023/02/17	2	114.50	2	116.00	114.50	0	3,544	0.00%
2023/02/16	0	0.00	13	114.58	115.00	-13	3,498	-0.37%
2023/02/15	2	110.50	0	0.00	110.50	2	3,488	0.06%
2023/02/10	3	112.33	0	0.00	111.50	3	3,566	0.08%
2023/02/09	3	116.17	0	0.00	113.50	3	3,566	0.08%
2023/02/08	1	114.00	2	115.00	114.00	-1	3,488	-0.03%
2023/02/07	0	0.00	1	112.50	113.50	-1	3,456	-0.03%
2023/02/03	13	114.38	20	114.00	112.50	-7	3,527	-0.20%
2023/02/02	4	115.00	3	115.33	115.50	1	3,484	0.03%
2023/02/01	3	114.00	0	0.00	114.50	3	3,433	0.09%
2023/01/31	0	0.00	2	113.25	114.00	-2	3,417	-0.06%
2023/01/30	3	110.33	8	110.50	111.00	-5	3,334	-0.15%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	4	105.25	0	0.00	104.00	4	3,316	0.12%
2023/01/12	0	0.00	3	108.83	107.00	-3	3,310	-0.09%
2023/01/11	1	106.50	0	0.00	106.50	1	3,244	0.03%
2023/01/10	1	106.00	0	0.00	106.00	1	3,302	0.03%
2023/01/09	2	107.50	2	107.25	107.00	0	3,355	0.00%
2023/01/05	2	106.00	0	0.00	104.00	2	3,518	0.06%
2023/01/04	1	105.00	0	0.00	105.00	1	3,545	0.03%
2023/01/03	1	103.00	0	0.00	104.50	1	3,565	0.03%
2022/12/30	2	104.00	0	0.00	104.00	2	3,607	0.06%
2022/12/28	2	105.50	0	0.00	105.50	2	3,714	0.05%
2022/12/27	1	107.00	1	108.00	108.50	0	3,723	0.00%
2022/12/26	2	106.50	1	106.00	106.50	1	3,713	0.03%
2022/12/22	0	0.00	0.5	108.00	106.50	-0.5	3,793	-0.01%
2022/12/21	17	107.00	0	0.00	106.00	17	3,857	0.44%
2022/12/20	0.5	105.00	4	106.00	105.00	-3.5	3,921	-0.09%
2022/12/19	3	107.33	0	0.00	107.00	3	3,955	0.08%
2022/12/16	0	0.00	1	110.00	110.00	-1	4,027	-0.02%
2022/12/14	2	106.50	2	105.00	107.00	0	4,121	0.00%
2022/12/13	0	0.00	4	106.25	105.50	-4	4,163	-0.10%
2022/12/12	0	0.00	2	106.75	107.00	-2	4,248	-0.05%
2022/12/09	8	109.00	1	108.00	107.00	7	4,281	0.16%
2022/12/08	1	110.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	4	110.25	0	0.00	110.00	4	4,274	0.09%
2022/12/06	0	0.00	1	116.00	114.50	-1	4,241	-0.02%
2022/12/05	8	118.63	6	119.67	117.00	2	4,218	0.05%
2022/12/02	9	119.39	19	119.42	117.50	-10	4,157	-0.24%
2022/12/01	2	115.00	2	116.25	114.50	0	4,057	0.00%
2022/11/30	5	113.50	6	114.42	114.50	-1	4,032	-0.02%
2022/11/28	6	114.00	7	113.64	114.00	-1	3,993	-0.03%
2022/11/25	3	111.00	1	111.50	110.50	2	3,984	0.05%
2022/11/24	2	109.25	8	109.69	110.50	-6	3,893	-0.15%
2022/11/23	8	107.88	17	107.44	107.00	-9	3,705	-0.24%
2022/11/21	0	0.00	11	103.91	102.00	-11	3,749	-0.29%
2022/11/18	0	0.00	1	107.00	103.50	-1	3,830	-0.03%
2022/11/17	18	102.92	6	103.08	104.00	12	3,893	0.31%
2022/11/16	4	102.63	7	103.07	102.50	-3	4,041	-0.07%
2022/11/15	1	101.50	1	101.00	101.50	0	4,106	0.00%
2022/11/14	1	100.00	1	100.50	101.00	0	4,501	0.00%
2022/11/11	1	100.50	0	0.00	99.50	1	4,747	0.02%
2022/11/10	0	0.00	2	99.65	99.20	-2	4,728	-0.04%
2022/11/09	4	100.75	15	101.00	101.00	-11	4,732	-0.23%
2022/11/08	8	99.83	3	100.43	99.20	5	4,748	0.11%
2022/11/07	0	0.00	3	102.83	101.50	-3	4,759	-0.06%
2022/11/04	1	100.50	1	100.50	101.50	0	4,767	0.00%
2022/11/03	2	101.00	1	101.00	101.50	1	4,766	0.02%
2022/11/02	1	101.50	7	101.14	101.00	-6	4,765	-0.13%
2022/11/01	0	0.00	4	96.03	96.10	-4	4,714	-0.08%
2022/10/31	1	94.80	1	95.50	94.70	0	4,756	0.00%
2022/10/28	7	94.04	1	93.60	93.60	6	4,784	0.13%
2022/10/27	0	0.00	1	96.40	96.20	-1	4,854	-0.02%
2022/10/26	4	95.55	0	0.00	93.20	4	4,881	0.08%
2022/10/25	1	95.80	2	96.40	96.10	-1	4,957	-0.02%
2022/10/24	3	98.03	0	0.00	95.80	3	4,983	0.06%
2022/10/21	5	96.66	6	96.00	94.50	-1	5,022	-0.02%
2022/10/20	4	97.60	4	97.35	97.80	0	5,068	0.00%
2022/10/19	8	101.34	4	99.50	98.70	4	5,122	0.08%
2022/10/18	3	101.67	5	101.30	101.50	-2	5,223	-0.04%
2022/10/17	5	98.88	1	98.50	101.50	4	5,292	0.08%
2022/10/14	0	0.00	4	99.70	100.00	-4	5,387	-0.07%
2022/10/13	7	98.89	2	92.55	92.30	5	5,359	0.09%
2022/10/12	3	101.17	2	102.50	102.50	1	5,301	0.02%
2022/10/11	4	102.25	1	101.50	101.50	3	5,342	0.06%
2022/10/07	3	108.50	2	107.00	106.50	1	5,384	0.02%
2022/10/06	3	110.17	5	110.70	111.00	-2	5,442	-0.04%
2022/10/05	1	110.50	1	110.00	109.00	0	5,454	0.00%
2022/10/03	4	104.75	4	104.13	104.50	0	5,496	0.00%
2022/09/30	2	102.75	2	105.00	105.50	0	5,576	0.00%
2022/09/29	2	104.00	2.4	104.54	103.50	-0.4	5,658	-0.01%
2022/09/28	2.4	103.92	5	103.40	102.00	-2.6	5,722	-0.05%
2022/09/27	4	107.63	2	107.50	107.50	2	5,773	0.03%
2022/09/26	2	109.75	1	108.00	108.50	1	5,793	0.02%
2022/09/23	5	115.80	1	113.00	112.50	4	5,900	0.07%
2022/09/22	1	114.00	4	116.00	116.50	-3	5,955	-0.05%
2022/09/21	0	0.00	3	114.67	114.00	-3	5,995	-0.05%
2022/09/20	2	113.00	2	112.50	112.50	0	6,025	0.00%
2022/09/19	4	111.75	6	111.92	112.00	-2	6,148	-0.03%
2022/09/15	2	109.50	1	109.50	109.50	1	6,317	0.02%
2022/09/14	1	105.50	1	106.00	109.50	0	6,459	0.00%
2022/09/13	3	109.00	3	109.00	109.00	0	6,555	0.00%
2022/09/12	3	109.00	10	109.20	109.00	-7	6,682	-0.10%
2022/09/08	5	105.00	3	106.00	106.50	2	6,844	0.03%
2022/09/07	4	105.00	1	103.50	103.50	3	7,045	0.04%
2022/09/06	9	110.33	0	0.00	108.50	9	7,081	0.13%
2022/09/05	1	115.00	0	0.00	112.50	1	7,186	0.01%
2022/09/02	2	116.00	1	117.00	117.00	1	7,256	0.01%
2022/09/01	4	116.63	7	119.86	115.00	-3	7,378	-0.04%
2022/08/31	1	115.00	0	0.00	116.50	1	7,317	0.01%
2022/08/30	0	0.00	1	116.00	116.00	-1	7,503	-0.01%
2022/08/29	2	114.25	1	114.50	114.00	1	8,022	0.01%
2022/08/26	5	120.40	8	121.63	117.50	-3	8,217	-0.04%
2022/08/25	3	118.00	1	118.00	118.00	2	8,843	0.02%
2022/08/24	1	117.00	1	117.00	117.00	0	8,976	0.00%
2022/08/23	2	114.25	5	115.10	119.00	-3	9,484	-0.03%
2022/08/22	6	113.92	16	112.72	112.00	-10	9,509	-0.11%
2022/08/19	55	117.90	26	117.67	116.50	29	9,487	0.31%
2022/08/18	4	109.00	14	112.39	114.50	-10	9,186	-0.11%
2022/08/17	0	0.00	1	104.50	104.50	-1	9,000	-0.01%
2022/08/16	1	107.00	3	105.50	105.50	-2	9,067	-0.02%
2022/08/15	3	107.17	1	107.50	108.00	2	9,227	0.02%
2022/08/12	3	104.33	6	105.42	106.50	-3	9,262	-0.03%
2022/08/11	3	103.17	3	103.17	102.50	0	9,248	0.00%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/08	1	101.50	12	101.54	102.00	-11	9,303	-0.12%
2022/08/05	0	0.00	1	104.50	104.50	-1	9,291	-0.01%
2022/08/04	1	100.50	1	101.50	101.50	0	9,293	0.00%
2022/08/03	3	102.00	0	0.00	100.00	3	9,299	0.03%
2022/08/02	3	101.50	0	0.00	102.00	3	9,268	0.03%
2022/08/01	5	106.00	0	0.00	105.50	5	9,280	0.05%
2022/07/29	3	110.50	2	111.75	111.00	1	9,384	0.01%
2022/07/28	3	110.17	0	0.00	110.00	3	9,496	0.03%
2022/07/27	0	0.00	3	111.50	112.50	-3	9,425	-0.03%
2022/07/26	7	108.50	1	107.00	107.50	6	9,363	0.06%
2022/07/25	5	113.50	2	114.50	112.00	3	9,297	0.03%
2022/07/22	0	0.00	1	114.00	112.50	-1	9,187	-0.01%
2022/07/21	3	109.00	6	110.08	111.00	-3	9,114	-0.03%
2022/07/20	4	105.75	4	106.38	106.00	0	9,007	0.00%
2022/07/19	9	103.67	6	103.50	103.50	3	8,974	0.03%
2022/07/18	1	104.50	5	105.50	106.00	-4	8,934	-0.04%
2022/07/15	9	103.39	1	103.50	103.00	8	8,863	0.09%
2022/07/14	4	101.38	4	100.78	103.00	0	8,786	0.00%
2022/07/13	5	98.96	8	99.38	98.80	-3	8,681	-0.03%
2022/07/12	3	96.10	0	0.00	94.70	3	8,629	0.03%
2022/07/11	2	101.25	0	0.00	100.00	2	8,576	0.02%
2022/07/08	5	102.50	4	102.75	101.50	1	8,535	0.01%
2022/07/07	10	100.10	4	98.83	100.00	6	8,457	0.07%
2022/07/06	1	100.00	0	0.00	96.20	1	8,365	0.01%
2022/07/05	3	100.33	3	103.33	103.00	0	8,297	0.00%
2022/07/04	2	102.25	1	104.00	102.50	1	8,201	0.01%
2022/07/01	0	0.00	1	102.50	102.50	-1	8,120	-0.01%
2022/06/30	2	109.50	10	109.00	109.50	-8	7,972	-0.10%
2022/06/29	1	114.50	5	115.00	115.50	-4	7,836	-0.05%
2022/06/28	4	117.63	1	116.00	116.50	3	7,745	0.04%
2022/06/27	19	121.76	3	122.17	122.00	16	7,680	0.21%
2022/06/24	7	120.21	4	121.50	120.00	3	7,527	0.04%
2022/06/23	6	119.17	3	119.67	120.00	3	7,435	0.04%
2022/06/22	4	118.38	3	115.00	117.00	1	7,308	0.01%
2022/06/21	1	120.50	7	121.00	123.50	-6	7,196	-0.08%
2022/06/20	7	122.57	2	123.25	118.00	5	7,229	0.07%
2022/06/17	3	122.00	3	121.17	122.00	0	7,118	0.00%
2022/06/16	4	133.25	5	131.50	125.00	-1	7,064	-0.01%
2022/06/15	1	131.00	1	130.50	129.00	0	7,025	0.00%
2022/06/14	1	130.50	0	0.00	134.00	1	7,084	0.01%
2022/06/13	2	132.25	1	132.50	132.50	1	6,955	0.01%
2022/06/10	7	133.50	3	136.33	133.50	4	6,900	0.06%
2022/06/09	2	134.50	3	135.50	135.50	-1	6,731	-0.01%
2022/06/08	22	135.27	21	134.00	135.50	1	6,649	0.02%
2022/06/07	12	140.08	9	140.61	134.00	3	6,439	0.05%
2022/06/06	2	140.25	2.1	138.24	139.50	-0.1	5,902	0.00%
2022/06/02	15	142.30	14.4	142.81	138.50	0.6	5,674	0.01%
2022/06/01	0	0.00	6	138.42	142.00	-6	4,842	-0.12%
2022/05/31	12	131.04	19	129.89	129.50	-7	4,620	-0.15%
2022/05/30	0	0.00	24	127.75	128.50	-24	3,995	-0.60%
2022/05/27	0	0.00	11	115.64	117.00	-11	3,813	-0.29%
2022/05/26	1	113.50	11.1	113.86	113.00	-10.1	3,737	-0.27%
2022/05/25	3	117.00	9	117.44	118.00	-6	3,635	-0.17%
2022/05/24	6	116.33	2	116.75	115.00	4	3,587	0.11%
2022/05/23	8	116.13	15	121.97	115.00	-7	3,511	-0.20%
2022/05/20	4	109.38	5	111.60	112.50	-1	3,360	-0.03%
2022/05/19	1	110.50	2	110.25	110.50	-1	3,287	-0.03%
2022/05/18	22	110.80	22.4	109.12	109.00	-0.4	3,250	-0.01%
2022/05/17	2	109.75	21	110.05	110.00	-19	3,217	-0.59%
2022/05/16	0	0.00	11	109.95	108.50	-11	3,219	-0.34%
2022/05/13	21	109.38	20	107.58	107.50	1	3,203	0.03%
2022/05/12	2	109.00	3	107.83	107.00	-1	3,230	-0.03%
2022/05/10	0	0.00	3	108.33	108.50	-3	3,309	-0.09%
2022/05/09	5	105.80	1	106.50	105.00	4	3,310	0.12%
2022/05/06	6	108.50	49	108.79	109.00	-43	3,255	-1.32%
2022/05/05	10	108.05	79	108.91	109.00	-69	3,061	-2.25%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	90.00	0	0.00	91.00	1	2,924	0.03%
2022/04/29	2	91.55	0	0.00	89.90	2	2,942	0.07%
2022/04/28	2	89.45	1	88.80	88.80	1	2,956	0.03%
2022/04/27	10	88.00	0	0.00	90.30	10	2,968	0.34%
2022/04/26	8	97.86	3	97.20	94.50	5	2,940	0.17%
2022/04/25	5	100.56	0	0.00	99.50	5	2,915	0.17%
2022/04/22	3	101.50	0	0.00	101.50	3	2,913	0.10%
2022/04/21	1	104.00	0	0.00	103.00	1	2,937	0.03%
2022/04/20	1	102.50	1	102.00	102.50	0	2,970	0.00%
2022/04/19	1	102.50	0	0.00	101.50	1	3,029	0.03%
2022/04/15	0	0.00	2	103.00	103.00	-2	3,093	-0.06%
2022/04/14	5	104.60	1.1	104.50	104.50	3.9	3,271	0.12%
2022/04/13	3	101.83	4	104.38	105.50	-1	3,424	-0.03%
2022/04/12	9	101.33	6	100.50	101.50	3	3,563	0.08%
2022/04/11	1	104.00	3	102.33	102.00	-2	4,033	-0.05%
2022/04/08	1	108.00	1	109.00	107.50	0	4,669	0.00%
2022/04/07	2	108.00	1	104.00	104.50	1	4,719	0.02%
2022/04/06	4	109.00	2	109.00	110.00	2	4,726	0.04%
2022/04/01	0	0.00	9	110.67	112.00	-9	4,783	-0.19%
2022/03/31	0	0.00	3	112.83	111.00	-3	4,789	-0.06%
2022/03/30	2	114.00	3	114.33	114.00	-1	4,785	-0.02%
2022/03/29	1	112.00	1	112.50	112.50	0	4,757	0.00%
2022/03/28	2	109.75	34	110.35	110.50	-32	4,781	-0.67%
2022/03/25	4	112.38	0	0.00	112.00	4	4,821	0.08%
2022/03/24	0	0.00	3	116.00	115.00	-3	4,831	-0.06%
2022/03/23	23	117.87	71	114.99	115.00	-48	4,821	-1.00%
2022/03/22	50	115.00	0	0.00	114.50	50	4,731	1.06%
2022/03/21	3	115.00	6	115.33	113.50	-3	4,698	-0.06%
2022/03/18	2	113.00	4	114.13	114.00	-2	4,571	-0.04%
2022/03/17	3	109.00	9	110.22	112.00	-6	4,381	-0.14%
2022/03/16	1	106.00	1	105.00	105.00	0	4,250	0.00%
2022/03/15	4	106.50	4	105.38	104.50	0	4,258	0.00%
2022/03/14	1	106.50	1	105.00	105.00	0	4,295	0.00%
2022/03/11	3	105.17	6	105.42	105.00	-3	4,410	-0.07%
2022/03/10	2	103.75	12	104.92	105.00	-10	4,433	-0.23%
2022/03/09	1	100.50	1	101.50	101.50	0	4,465	0.00%
2022/03/08	13	100.18	0	0.00	99.50	13	4,506	0.29%
2022/03/07	1	101.00	2	100.00	100.50	-1	4,530	-0.02%
2022/03/04	0	0.00	7	106.50	104.00	-7	4,592	-0.15%
2022/03/03	16	107.63	1	108.00	107.50	15	4,639	0.32%
2022/03/02	3	104.17	4	106.37	107.00	-1	4,656	-0.02%
2022/03/01	1	103.50	20	104.78	105.00	-19	4,669	-0.41%
2022/02/25	3	101.33	2	103.00	100.50	1	4,707	0.02%
2022/02/24	21	100.05	0	0.00	100.00	21	4,761	0.44%
2022/02/23	0	0.00	5	104.00	105.00	-5	4,784	-0.10%
2022/02/22	6	102.67	0	0.00	102.50	6	4,844	0.12%
2022/02/21	0	0.00	1	107.50	107.00	-1	4,925	-0.02%
2022/02/18	0	0.00	5	108.00	108.00	-5	5,320	-0.09%
2022/02/17	1	108.00	1	107.50	107.50	0	5,449	0.00%
2022/02/16	2	108.50	1	107.00	107.50	1	5,636	0.02%
2022/02/15	1	107.50	12	106.96	105.50	-11	5,668	-0.19%
2022/02/14	5	106.40	5	107.10	106.50	0	5,841	0.00%
2022/02/11	3	110.33	4	111.25	111.00	-1	5,846	-0.02%
2022/02/10	5	110.20	11	110.00	108.00	-6	5,829	-0.10%
2022/02/09	10	106.00	6	105.58	107.50	4	5,840	0.07%
2022/02/08	1	100.50	0	0.00	102.50	1	6,052	0.02%
2022/02/07	4	99.83	0	0.00	100.50	4	6,398	0.06%
2022/01/26	1	102.00	2	100.15	99.00	-1	6,524	-0.02%
2022/01/25	1	103.00	0	0.00	101.00	1	6,685	0.01%
2022/01/24	12	99.33	0	0.00	102.50	12	7,098	0.17%
2022/01/21	1	100.50	0	0.00	101.00	1	7,381	0.01%
2022/01/20	21	102.48	0	0.00	103.00	21	7,399	0.28%
2022/01/17	0	0.00	3	101.83	103.50	-3	7,513	-0.04%
2022/01/14	3	98.93	0	0.00	99.50	3	7,580	0.04%
2022/01/13	0	0.00	2	100.50	101.00	-2	7,647	-0.03%
2022/01/12	24	99.04	2	98.50	98.90	22	7,684	0.29%
2022/01/11	1	103.00	1	103.00	101.00	0	7,749	0.00%
2022/01/10	2	104.50	0	0.00	104.00	2	7,785	0.03%
2022/01/07	29	103.62	3	104.33	103.00	26	7,876	0.33%
2022/01/06	12	113.21	2	113.00	111.50	10	7,712	0.13%
2022/01/05	7	118.36	2	118.50	117.00	5	7,612	0.07%
2022/01/04	3	123.33	5	122.40	121.00	-2	7,481	-0.03%
2022/01/03	2	120.25	14	122.96	123.00	-12	7,037	-0.17%
2021/12/30	1	114.00	14	112.93	114.00	-13	6,408	-0.20%
2021/12/29	3	109.50	2	109.50	109.50	1	6,357	0.02%
2021/12/28	2	110.75	2	111.75	112.00	0	6,375	0.00%
2021/12/27	1	108.00	0	0.00	108.00	1	6,367	0.02%
2021/12/24	1	108.50	1	110.50	108.50	0	6,380	0.00%
2021/12/23	1	111.00	0	0.00	110.50	1	6,389	0.02%
2021/12/22	2	112.00	0	0.00	111.00	2	6,403	0.03%
2021/12/21	0	0.00	3	113.67	112.50	-3	6,376	-0.05%
2021/12/17	0	0.00	5	109.00	108.50	-5	6,275	-0.08%
2021/12/16	5	112.30	1	111.00	111.00	4	6,245	0.06%
2021/12/15	0	0.00	5	106.90	107.00	-5	6,192	-0.08%
2021/12/14	1	105.00	1	103.50	103.00	0	6,212	0.00%
2021/12/13	3	105.50	0	0.00	105.50	3	6,229	0.05%
2021/12/09	0	0.00	2	111.00	108.00	-2	6,327	-0.03%
2021/12/08	1	114.00	2	112.75	111.50	-1	6,324	-0.02%
2021/12/07	4	111.25	1	114.00	110.00	3	6,279	0.05%
2021/12/06	2	107.50	19	107.79	108.00	-17	6,202	-0.27%
2021/12/03	3	109.33	4	109.38	110.00	-1	6,240	-0.02%
2021/12/02	12	107.33	1	107.50	106.50	11	6,317	0.17%
2021/12/01	1	109.50	2	106.50	109.50	-1	6,490	-0.02%
2021/11/30	4	107.88	1	107.50	107.50	3	6,584	0.05%
2021/11/29	1	105.00	0	0.00	105.00	1	6,686	0.01%
2021/11/26	1	106.00	1	104.50	103.00	0	7,170	0.00%
2021/11/24	14	105.25	5	107.10	108.00	9	7,746	0.12%
2021/11/23	20	107.35	0	0.00	107.00	20	7,756	0.26%
2021/11/22	6	112.08	3	111.50	111.50	3	7,789	0.04%
2021/11/19	3	113.50	2	114.00	114.00	1	7,899	0.01%
2021/11/18	14	113.29	0	0.00	113.00	14	8,050	0.17%
2021/11/17	36	117.97	6	118.75	116.00	30	8,100	0.37%
2021/11/16	0	0.00	3	112.50	114.50	-3	7,883	-0.04%
2021/11/15	11	112.64	6	113.92	111.00	5	7,889	0.06%
2021/11/12	2	109.00	0	0.00	110.00	2	7,882	0.03%
2021/11/11	5	109.10	39	108.73	108.00	-34	7,990	-0.43%
2021/11/10	1	109.50	0	0.00	109.50	1	7,972	0.01%
2021/11/09	39	107.88	0	0.00	106.50	39	8,086	0.48%
2021/11/08	10	106.05	10	105.50	105.00	0	8,172	0.00%
2021/11/05	3	109.50	2	109.50	109.50	1	8,241	0.01%
2021/11/04	2	107.75	12	110.50	114.00	-10	8,233	-0.12%
2021/11/03	2	105.25	2	104.25	104.00	0	8,120	0.00%
2021/11/02	4	104.25	3	104.20	103.00	1	8,208	0.01%
2021/11/01	9	108.72	6	109.92	108.50	3	8,265	0.04%
2021/10/29	17	102.28	13	102.27	104.50	4	8,134	0.05%
2021/10/28	2	94.55	12	95.65	95.00	-10	8,069	-0.12%
2021/10/27	1	93.40	2	94.45	94.30	-1	8,367	-0.01%
2021/10/26	8	92.24	2.1	92.64	91.90	5.9	8,858	0.07%
2021/10/25	6	94.83	0	0.00	95.00	6	9,203	0.07%
2021/10/22	3	93.50	3	94.90	94.60	0	9,425	0.00%
2021/10/21	3	93.47	1	92.10	92.00	2	9,740	0.02%
2021/10/20	1	91.60	6	92.95	93.00	-5	10,221	-0.05%
2021/10/19	12	91.88	6	91.45	92.30	6	10,853	0.06%
2021/10/18	1	89.00	2	88.80	89.00	-1	10,786	-0.01%
2021/10/15	0	0.00	1	87.10	87.40	-1	10,793	-0.01%
2021/10/14	1	82.50	0	0.00	83.00	1	11,096	0.01%
2021/10/13	2	81.10	2.2	81.34	80.20	-0.2	11,457	0.00%
2021/10/12	2	85.30	0	0.00	86.40	2	11,491	0.02%
2021/10/08	3	86.80	3	84.90	84.90	0	11,571	0.00%
2021/10/07	12	83.60	13.3	84.81	86.00	-1.3	11,733	-0.01%
2021/10/06	3	82.03	10	80.50	80.10	-7	12,184	-0.06%
2021/10/05	1.5	82.30	0	0.00	82.30	1.5	12,470	0.01%
2021/10/04	1	81.60	0	0.00	78.00	1	12,523	0.01%
2021/09/30	2	86.05	0	0.00	86.30	2	12,804	0.02%
2021/09/29	1	84.00	10	83.73	83.50	-9	13,256	-0.07%
2021/09/27	3	90.90	0	0.00	90.10	3	14,190	0.02%
2021/09/24	1	91.00	1	91.30	91.10	0	14,256	0.00%
2021/09/23	3	90.40	0	0.00	89.60	3	14,300	0.02%
2021/09/17	2	90.55	10	91.24	91.70	-8	14,554	-0.05%
2021/09/16	4	90.48	0	0.00	89.50	4	14,684	0.03%
2021/09/15	1	91.50	3	90.87	90.50	-2	14,736	-0.01%
2021/09/14	0	0.00	1	95.20	95.20	-1	14,778	-0.01%
2021/09/10	2	98.85	2	99.10	99.20	0	14,827	0.00%
2021/09/08	3	96.37	1	99.60	95.10	2	15,006	0.01%
2021/09/07	4	99.90	1	104.00	99.00	3	15,080	0.02%
2021/09/06	5	110.70	14	109.54	107.50	-9	15,011	-0.06%
2021/09/03	10	109.30	9	107.83	107.50	1	14,988	0.01%
2021/09/02	23	110.37	25	107.24	106.00	-2	15,287	-0.01%
2021/09/01	32	112.22	32	112.41	112.50	0	15,216	0.00%
2021/08/31	7	107.86	38	109.49	111.50	-31	14,733	-0.21%
2021/08/30	9	102.83	2	102.50	101.50	7	14,232	0.05%
2021/08/27	4	100.38	1	98.40	98.00	3	14,204	0.02%
2021/08/26	7	102.46	0	0.00	100.00	7	14,209	0.05%
2021/08/25	8	103.63	14	104.11	102.50	-6	14,202	-0.04%
2021/08/24	3	102.67	2	103.25	102.00	1	14,278	0.01%
2021/08/23	21	99.79	2	101.00	99.90	19	14,228	0.13%
2021/08/20	1	96.30	6	97.13	96.10	-5	14,188	-0.04%
2021/08/19	15	95.61	9	96.66	93.00	6	14,048	0.04%
2021/08/18	2	95.25	0	0.00	99.50	2	13,953	0.01%
2021/08/17	7	97.24	3	94.90	93.80	4	13,857	0.03%
2021/08/16	6	99.98	1	99.50	100.00	5	13,743	0.04%
2021/08/13	5	100.52	6	100.00	98.30	-1	13,607	-0.01%
2021/08/12	0	0.00	1	107.00	106.50	-1	13,449	-0.01%
2021/08/11	5	102.80	1	105.00	103.50	4	13,342	0.03%
2021/08/10	3	108.00	13	107.85	108.00	-10	13,247	-0.08%
2021/08/09	31	108.65	5	109.00	108.00	26	13,046	0.20%
2021/08/06	20	119.78	8	119.38	119.50	12	12,877	0.09%
2021/08/05	2	122.00	6	123.75	126.50	-4	12,733	-0.03%
2021/08/04	11	126.05	12	123.79	122.00	-1	12,643	-0.01%
2021/08/03	9	129.00	2	128.00	129.00	7	12,443	0.06%
2021/08/02	4	128.88	7	127.57	129.00	-3	12,241	-0.02%
2021/07/30	23	129.78	16	127.56	122.50	7	11,960	0.06%
2021/07/29	13	121.42	24	123.81	129.50	-11	11,462	-0.10%
2021/07/28	31	127.13	31	120.66	118.00	0	11,060	0.00%
2021/07/27	2	134.50	52	131.48	131.00	-50	10,822	-0.46%
2021/07/26	29	130.72	115	129.86	128.50	-86	10,455	-0.82%	大賣/
2021/07/23	18	117.81	56	121.02	124.50	-38	9,908	-0.38%
2021/07/22	9	116.50	61	116.50	116.50	-52	9,242	-0.56%
2021/07/21	2	106.00	0	0.00	106.00	2	9,272	0.02%
2021/07/20	7	98.17	2	100.50	96.40	5	9,293	0.05%
2021/07/19	5	94.44	10	98.73	100.50	-5	9,196	-0.05%
2021/07/16	3	93.37	3	92.80	91.60	0	9,152	0.00%
2021/07/15	5	90.92	3	90.63	91.70	2	9,313	0.02%
2021/07/14	5	88.98	6	90.67	92.00	-1	9,742	-0.01%
2021/07/13	24	93.90	28	93.23	90.50	-4	9,925	-0.04%
2021/07/12	9	95.02	3	94.03	92.10	6	9,792	0.06%
2021/07/09	2	88.90	0	0.00	89.20	2	9,648	0.02%
2021/07/08	2	89.00	3	90.50	87.90	-1	9,818	-0.01%
2021/07/07	3	87.70	1	90.40	87.80	2	9,891	0.02%
2021/07/06	6	88.18	1	90.70	87.50	5	9,768	0.05%
2021/07/05	4	86.25	8	88.59	90.10	-4	9,411	-0.04%
2021/07/02	1	80.50	13	80.72	82.90	-12	8,978	-0.13%
2021/06/30	1	76.40	1	77.40	76.90	0	8,982	0.00%
2021/06/29	2	77.30	1	77.00	75.60	1	9,002	0.01%
2021/06/28	13	77.79	2	78.00	77.50	11	9,085	0.12%
2021/06/25	2	74.60	8	75.24	75.70	-6	9,051	-0.07%
2021/06/24	1	73.50	1	73.40	73.20	0	9,138	0.00%
2021/06/23	3	71.87	3	72.77	73.50	0	9,158	0.00%
2021/06/22	1	69.50	3	70.33	69.40	-2	9,395	-0.02%
2021/06/21	1	71.60	0	0.00	69.80	1	9,391	0.01%
2021/06/18	7	74.04	3	75.43	73.70	4	9,390	0.04%
2021/06/17	2	72.65	0	0.00	72.50	2	9,282	0.02%
2021/06/16	11	71.47	30	71.53	72.00	-19	9,499	-0.20%
2021/06/15	1	71.10	0	0.00	70.80	1	9,433	0.01%
2021/06/11	1	70.50	1	69.30	70.40	0	9,510	0.00%
2021/06/10	23	69.97	12	71.89	70.40	11	10,042	0.11%
2021/06/09	3	67.10	5	67.32	66.70	-2	10,067	-0.02%
2021/06/08	2	65.30	1	67.00	65.30	1	10,057	0.01%
2021/06/07	1	65.30	0	0.00	64.90	1	10,019	0.01%
2021/06/04	2	67.40	12	68.05	66.70	-10	9,968	-0.10%
2021/06/03	0	0.00	2	67.05	66.80	-2	9,928	-0.02%
2021/06/02	5	66.86	1	68.00	65.50	4	9,873	0.04%
2021/06/01	11	68.72	1	70.70	67.90	10	9,790	0.10%
2021/05/31	1	68.30	6	67.23	68.30	-5	9,589	-0.05%
2021/05/28	7	62.77	1	63.10	62.10	6	9,445	0.06%
2021/05/26	3	60.80	1	61.30	61.30	2	9,410	0.02%
2021/05/24	0	0.00	2	58.20	60.20	-2	9,372	-0.02%
2021/05/21	2	57.60	1	58.40	59.10	1	9,342	0.01%
2021/05/20	9	57.03	0	0.00	55.80	9	9,406	0.10%
2021/05/19	8	57.45	7	57.80	58.50	1	9,444	0.01%
2021/05/18	1	54.80	0	0.00	57.30	1	9,418	0.01%
2021/05/17	5	52.10	2	52.80	52.10	3	9,394	0.03%
2021/05/14	14	58.94	0	0.00	57.80	14	9,352	0.15%
2021/05/13	2	61.10	0	0.00	60.00	2	9,291	0.02%
2021/05/12	10	62.65	3	63.00	60.10	7	9,227	0.08%
2021/05/11	13	64.15	0	0.00	63.50	13	9,090	0.14%
2021/05/06	10	71.00	0	0.00	69.60	10	8,992	0.11%
2021/05/05	0	0.00	22	73.05	70.00	-22	8,999	-0.24%
2021/05/04	0	0.00	1	70.20	74.00	-1	9,026	-0.01%
2021/05/03	11	78.52	0	0.00	77.40	11	9,009	0.12%
2021/04/29	12	81.27	2	81.30	81.10	10	9,069	0.11%
2021/04/28	2	80.50	4	81.50	82.00	-2	9,119	-0.02%
2021/04/27	4	81.53	10	81.26	79.50	-6	9,182	-0.07%
2021/04/26	4	86.83	7	83.03	82.60	-3	9,326	-0.03%
2021/04/23	7	85.26	89	85.99	86.40	-82	9,285	-0.88%
2021/04/22	14	82.17	49	85.31	79.70	-35	9,037	-0.39%
2021/04/21	5	79.38	7	80.60	79.90	-2	8,824	-0.02%
2021/04/20	6	78.57	5	79.60	79.00	1	8,598	0.01%
2021/04/19	2	73.15	6	74.33	76.50	-4	8,132	-0.05%
2021/04/16	2	69.40	10	68.34	69.60	-8	7,791	-0.10%
2021/04/15	8	63.24	3	63.57	63.30	5	7,526	0.07%
2021/04/14	286	61.63	4	63.38	62.00	282	7,463	3.78%	大買/鉅額交易
2021/04/13	52	61.60	3	62.20	61.90	49	7,768	0.63%
2021/04/12	1	58.80	44.1	59.72	60.50	-43.1	7,568	-0.57%
2021/04/09	1	60.00	3	61.40	60.00	-2	7,649	-0.03%
2021/04/08	3	62.10	2	62.50	61.80	1	7,673	0.01%
2021/04/07	3	61.13	5	61.70	61.50	-2	7,607	-0.03%
2021/04/06	0	0.00	2	57.65	57.80	-2	7,339	-0.03%
2021/04/01	11	59.77	11	57.41	57.40	0	7,523	0.00%
2021/03/31	22	60.26	24	59.08	58.90	-2	8,008	-0.02%
2021/03/30	1	59.40	0	0.00	59.00	1	8,018	0.01%
2021/03/29	7	60.41	18	59.78	59.50	-11	8,400	-0.13%
2021/03/26	11	58.87	8	57.54	57.10	3	8,614	0.03%
2021/03/25	31	58.28	6	58.13	56.90	25	9,155	0.27%
2021/03/24	4	55.93	1	55.50	55.50	3	9,500	0.03%
2021/03/23	3	57.67	3	55.67	55.60	0	9,648	0.00%
2021/03/22	3	56.87	2	57.30	56.80	1	9,865	0.01%
2021/03/19	9	57.29	6	57.97	58.40	3	10,337	0.03%
2021/03/18	4	55.63	0	0.00	55.40	4	10,389	0.04%
2021/03/17	0	0.00	1	56.20	56.10	-1	10,372	-0.01%
2021/03/16	11	59.30	14	58.11	56.30	-3	10,286	-0.03%
2021/03/15	13	55.94	14	56.59	58.00	-1	9,652	-0.01%
2021/03/12	3	52.17	3	52.33	52.80	0	9,297	0.00%
2021/03/10	1	48.50	0	0.00	48.25	1	9,307	0.01%
2021/03/09	1	47.20	0	0.00	47.70	1	9,562	0.01%
2021/03/05	0	0.00	1	50.40	49.70	-1	9,684	-0.01%
2021/03/04	1	50.90	3	52.13	50.50	-2	9,753	-0.02%
2021/03/03	4	51.60	2	51.30	51.30	2	9,888	0.02%
2021/03/02	1	52.00	10	51.80	51.30	-9	10,766	-0.08%
2021/02/26	2	51.55	0	0.00	51.40	2	11,028	0.02%
2021/02/25	2	51.60	3	51.70	51.20	-1	11,114	-0.01%
2021/02/24	9	51.86	1	52.30	51.70	8	11,160	0.07%
2021/02/23	4	51.33	3	51.50	51.10	1	11,185	0.01%
2021/02/22	6	51.78	7	52.00	51.80	-1	11,186	-0.01%
2021/02/19	0	0.00	1	51.40	51.00	-1	11,118	-0.01%
2021/02/18	0	0.00	2	49.05	49.15	-2	11,114	-0.02%
2021/02/17	0	0.00	2	47.48	48.80	-2	11,193	-0.02%
2021/02/05	1	45.70	0	0.00	45.15	1	11,257	0.01%
2021/02/04	2	46.38	13	45.65	45.65	-11	11,555	-0.10%
2021/02/03	0	0.00	1	47.20	46.45	-1	11,645	-0.01%
2021/02/02	3	46.28	0	0.00	46.60	3	11,821	0.03%
2021/01/29	1	48.10	0	0.00	46.40	1	12,077	0.01%
2021/01/28	1	48.60	0	0.00	48.05	1	12,073	0.01%
2021/01/27	1	49.45	0	0.00	49.60	1	12,100	0.01%
2021/01/25	0	0.00	1	50.30	51.30	-1	12,157	-0.01%
2021/01/22	2	49.65	5	50.34	51.10	-3	12,198	-0.02%
2021/01/21	7	49.39	7	49.87	48.65	0	12,181	0.00%
2021/01/20	9	50.77	1	50.10	50.10	8	12,378	0.06%
2021/01/19	2	54.30	11	53.95	52.80	-9	12,384	-0.07%
2021/01/18	1	51.70	0	0.00	52.20	1	12,257	0.01%
2021/01/15	10	52.98	6	52.62	52.10	4	12,308	0.03%
2021/01/14	5	53.34	6	52.98	53.60	-1	12,316	-0.01%
2021/01/13	3	51.37	0	0.00	51.60	3	12,360	0.02%
2021/01/12	1	50.80	7	51.59	50.90	-6	12,425	-0.05%
2021/01/11	4	52.75	25	52.38	52.80	-21	12,655	-0.17%
2021/01/08	23	53.03	0	0.00	51.80	23	13,263	0.17%
2021/01/07	0	0.00	4	53.45	53.40	-4	13,330	-0.03%
2021/01/06	15	55.31	12	55.78	53.00	3	13,483	0.02%
2021/01/05	10	53.14	8	52.30	52.70	2	13,225	0.02%
2021/01/04	3	53.03	16	52.93	53.50	-13	13,785	-0.09%
2020/12/31	1	52.60	12	53.38	52.90	-11	14,519	-0.08%
2020/12/30	2	51.70	0	0.00	51.60	2	14,780	0.01%
2020/12/29	3	52.20	0	0.00	51.30	3	14,746	0.02%
2020/12/28	17	52.89	3	53.27	52.40	14	14,743	0.09%
2020/12/25	24	53.79	22	53.88	53.00	2	14,552	0.01%
2020/12/24	5	51.56	13	51.86	50.90	-8	14,081	-0.06%
2020/12/23	21	53.11	10	52.54	51.20	11	13,990	0.08%
2020/12/22	23	51.09	6	51.92	50.80	17	13,700	0.12%
2020/12/21	18	50.39	44	52.11	52.90	-26	13,544	-0.19%
2020/12/18	42	49.06	24	49.23	48.15	18	13,298	0.14%
2020/12/17	14	45.96	16	46.30	46.50	-2	13,354	-0.01%
2020/12/16	17	46.11	4	46.33	45.70	13	13,711	0.09%
2020/12/15	16	46.53	7	46.70	44.65	9	13,772	0.07%
2020/12/14	5	47.34	17	48.82	49.40	-12	13,220	-0.09%
2020/12/11	2	43.80	0	0.00	44.95	2	12,873	0.02%
2020/12/10	2	44.40	0	0.00	44.70	2	12,807	0.02%
2020/12/09	2	45.60	0	0.00	45.35	2	12,742	0.02%
2020/12/08	1	44.35	0	0.00	45.65	1	12,656	0.01%
2020/12/07	0	0.00	2	44.00	43.35	-2	12,547	-0.02%
2020/12/04	2	44.65	2	44.85	44.60	0	12,490	0.00%
2020/12/03	6	45.01	2	47.25	45.25	4	12,427	0.03%
2020/12/02	11	44.71	0	0.00	44.45	11	12,171	0.09%
2020/12/01	1	45.65	0	0.00	45.15	1	12,125	0.01%
2020/11/30	2	44.95	1	45.60	44.75	1	12,054	0.01%
2020/11/27	12	46.21	3	46.25	45.80	9	12,014	0.07%
2020/11/26	28	47.86	22	49.00	46.60	6	11,865	0.05%
2020/11/25	12	43.39	4	44.38	46.20	8	10,989	0.07%
2020/11/24	0	0.00	6	43.30	42.00	-6	10,673	-0.06%
2020/11/23	3	42.48	5	42.40	42.60	-2	10,663	-0.02%
2020/11/20	1	40.50	1	41.25	42.15	0	10,739	0.00%
2020/11/19	5	41.25	0	0.00	40.70	5	10,697	0.05%
2020/11/16	5	41.17	0	0.00	41.05	5	10,733	0.05%
2020/11/12	1	43.30	1	44.10	42.55	0	10,542	0.00%
2020/11/11	5	42.10	5	42.40	42.50	0	10,249	0.00%
2020/11/10	1	43.20	2	43.40	42.25	-1	10,302	-0.01%
2020/11/09	2	42.70	4	41.50	43.80	-2	10,155	-0.02%
2020/11/06	11	41.41	1	42.10	40.80	10	9,901	0.10%
2020/11/05	2	40.78	5	41.04	41.00	-3	9,856	-0.03%
2020/11/04	2	40.45	0	0.00	40.30	2	9,819	0.02%
2020/11/02	2	38.98	0	0.00	38.95	2	9,719	0.02%
2020/10/30	1	40.50	0	0.00	40.10	1	9,624	0.01%
2020/10/29	1	40.50	0	0.00	41.00	1	9,536	0.01%
2020/10/28	6	42.44	6	42.67	42.20	0	9,447	0.00%
2020/10/26	3	41.33	3	41.85	40.95	0	9,050	0.00%
2020/10/23	6	41.78	127	41.02	41.20	-121	8,939	-1.35%	大賣/鉅額交易
2020/10/22	1	41.50	0	0.00	41.50	1	8,835	0.01%
2020/10/21	15	43.15	15	42.60	42.55	0	8,719	0.00%
2020/10/20	5	43.25	6	42.94	42.30	-1	8,530	-0.01%
2020/10/19	4	42.55	13	42.60	43.20	-9	8,423	-0.11%
2020/10/16	26	44.30	20	44.64	41.40	6	8,114	0.07%
2020/10/15	30	43.76	5	43.80	43.65	25	7,442	0.34%
2020/10/14	106	44.31	3	44.43	43.70	103	7,267	1.42%	大買/鉅額交易
2020/10/13	17	43.42	18	43.36	44.05	-1	7,006	-0.01%
2020/10/12	3	43.53	5	43.62	43.00	-2	6,678	-0.03%
2020/10/08	1	41.10	5	40.00	41.20	-4	6,058	-0.07%
2020/10/07	2	38.60	10	38.72	39.35	-8	5,172	-0.15%
2020/10/06	0	0.00	1	35.80	35.80	-1	4,764	-0.02%
2020/10/05	3	33.50	7	34.24	35.30	-4	4,679	-0.09%
2020/09/30	5	33.00	0	0.00	33.50	5	4,562	0.11%
2020/09/28	5	34.42	0	0.00	34.30	5	4,508	0.11%
2020/09/25	2	35.95	1	34.60	34.60	1	4,452	0.02%
2020/09/24	9	36.63	8	36.61	36.30	1	4,221	0.02%
2020/09/23	7	36.80	10	36.52	36.25	-3	3,918	-0.08%
2020/09/22	6	36.33	8	35.74	37.10	-2	3,531	-0.06%
2020/09/21	6	34.30	20	34.19	35.35	-14	2,783	-0.50%
2020/09/18	2	31.85	13	32.08	32.15	-11	2,251	-0.49%
2020/09/17	4	29.03	3	29.15	29.25	1	1,935	0.05%
2020/09/11	1	28.20	0	0.00	28.10	1	1,938	0.05%
2020/09/03	2	30.15	1	30.70	29.95	1	1,944	0.05%
2020/09/02	1	30.75	7	30.49	30.75	-6	2,006	-0.30%
2020/08/31	1	29.80	0	0.00	29.30	1	1,989	0.05%
2020/08/28	13	30.23	13	30.02	30.00	0	1,961	0.00%
2020/08/27	15	30.71	15	30.74	30.95	0	1,923	0.00%
2020/08/26	20	31.04	13	30.62	31.45	7	1,811	0.39%
2020/08/25	3	29.00	2.1	29.08	29.20	0.9	1,644	0.06%
2020/08/24	7	29.38	15	29.67	29.80	-8	1,579	-0.51%
2020/08/21	5	26.85	0	0.00	27.10	5	1,425	0.35%
2020/08/18	2	28.70	0	0.00	28.70	2	1,388	0.14%
2020/08/17	0	0.00	87	29.41	29.35	-87	1,371	-6.34%
2020/08/14	0	0.00	6	30.59	29.90	-6	1,341	-0.45%
2020/08/13	3	29.43	45	28.84	29.45	-42	1,194	-3.52%
2020/08/12	2	28.10	0	0.00	28.15	2	1,146	0.17%
2020/08/07	2	28.85	7	28.85	28.80	-5	1,139	-0.44%
2020/07/29	2	26.05	2	26.25	26.50	0	1,153	0.00%
2020/07/20	0	0.00	2	26.80	27.50	-2	1,118	-0.18%
2020/07/17	0	0.00	1	27.55	27.15	-1	1,115	-0.09%
2020/07/13	7	28.49	0	0.00	28.70	7	1,094	0.64%
2020/07/09	0	0.00	1	29.95	29.60	-1	1,080	-0.09%
2020/07/08	2	29.70	11	29.63	29.65	-9	1,060	-0.85%
2020/07/07	22	30.60	1	32.00	29.55	21	1,044	2.01%
2020/07/06	1	30.50	5	30.25	30.60	-4	943	-0.42%
2020/07/01	0	0.00	2	28.65	28.80	-2	846	-0.24%
2020/06/30	2	28.50	2	29.00	28.25	0	826	0.00%
2020/06/29	2	28.50	0	0.00	28.80	2	801	0.25%
2020/06/23	0	0.00	10	27.62	27.60	-10	722	-1.38%
2020/06/11	5	28.75	0	0.00	27.30	5	667	0.75%
2020/06/09	0	0.00	1	30.00	28.75	-1	650	-0.15%
2020/06/08	1	28.55	0	0.00	29.05	1	558	0.18%
2020/06/04	10	25.81	0	0.00	25.95	10	501	1.99%
2020/06/03	0	0.00	2	25.45	25.40	-2	490	-0.41%
2020/06/02	2	25.65	0	0.00	25.15	2	484	0.41%
2020/05/20	16	25.61	0	0.00	25.25	16	460	3.47%
2020/05/18	0	0.00	2	24.25	23.90	-2	469	-0.43%
2020/05/15	4	24.08	0	0.00	24.30	4	469	0.85%
2020/05/14	30	25.82	0	0.00	24.70	30	468	6.40%
2020/05/13	4	25.75	0	0.00	25.80	4	456	0.88%
2020/05/07	68	24.98	0	0.00	25.70	68	435	15.60%
2020/05/05	2	24.65	2	24.45	24.60	0	410	0.00%
2020/05/04	0	0.00	2	22.95	23.45	-2	401	-0.50%
2020/04/30	2	23.15	1	23.25	23.30	1	400	0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/10	0	0.00	3	20.00	20.10	-3	394	-0.76%
2020/04/09	3	20.30	0	0.00	20.20	3	400	0.75%
2020/04/01	2	18.10	2	18.05	18.10	0	411	0.00%
2020/03/31	0	0.00	2	17.95	17.80	-2	415	-0.48%
2020/03/30	2	17.80	0	0.00	18.00	2	420	0.48%
2020/03/13	3	19.90	0	0.00	20.25	3	728	0.41%
2020/03/11	0	0.00	2	24.95	24.50	-2	835	-0.24%
2020/03/10	2	24.75	0	0.00	24.90	2	832	0.24%
2020/02/24	0	0.00	3	26.25	26.35	-3	804	-0.37%
2020/02/20	3	28.35	0	0.00	27.15	3	800	0.37%
2020/02/05	0	0.00	1	25.70	25.40	-1	778	-0.13%
2020/02/04	1	25.15	0	0.00	25.10	1	782	0.13%
2020/01/30	0	0.00	1	26.25	25.45	-1	799	-0.13%
2020/01/17	0	0.00	1	28.60	28.45	-1	894	-0.11%
2019/12/27	3	30.45	2	30.25	30.05	1	968	0.10%
2019/12/23	0	0.00	0.9	29.55	29.90	-0.9	951	-0.09%
2019/12/18	0	0.00	1	30.05	30.05	-1	941	-0.11%
2019/12/17	1	32.65	0	0.00	30.90	1	924	0.11%
2019/12/16	3	30.42	1	30.50	30.50	2	867	0.23%
2019/12/12	0	0.00	4	29.65	29.45	-4	803	-0.50%
2019/12/10	6	29.65	1	29.35	29.70	5	786	0.64%
2019/12/09	0	0.00	3	29.80	29.20	-3	685	-0.44%
2019/12/06	2	28.30	1	29.75	30.15	1	607	0.16%
2019/11/27	2	27.80	2	27.55	27.60	0	572	0.00%
2019/11/11	0	0.00	1	27.75	27.70	-1	703	-0.14%
2019/11/06	2	29.85	2	29.20	29.10	0	695	0.00%
2019/11/04	0	0.00	2	29.35	29.15	-2	695	-0.29%
2019/11/01	2	29.65	0	0.00	29.60	2	692	0.29%
2019/10/30	0	0.00	10	29.70	29.80	-10	686	-1.46%
2019/10/28	3	30.60	0	0.00	30.60	3	667	0.45%
2019/10/25	2	29.60	2	29.95	30.50	0	613	0.00%
2019/10/23	2	29.60	1	29.70	29.25	1	566	0.18%
2019/10/22	1	28.75	0	0.00	29.20	1	577	0.17%
2019/10/17	0	0.00	1	28.05	28.25	-1	577	-0.17%
2019/10/16	1	29.40	0	0.00	28.20	1	587	0.17%
2019/10/09	0	0.00	1	27.65	27.60	-1	637	-0.16%
2019/10/08	2	28.60	1	28.20	27.85	1	637	0.16%
2019/10/07	1	28.20	1	28.20	28.00	0	626	0.00%
2019/10/04	1	28.40	0	0.00	28.00	1	627	0.16%
2019/10/02	0	0.00	1	27.90	27.75	-1	633	-0.16%
2019/10/01	1	27.70	0	0.00	27.70	1	631	0.16%
2019/09/26	0	0.00	1	28.90	28.35	-1	622	-0.16%
2019/09/25	0	0.00	1	28.45	28.55	-1	628	-0.16%
2019/09/24	1	29.00	0	0.00	28.90	1	630	0.16%
2019/09/19	4	29.11	2	29.30	29.20	2	610	0.33%
2019/09/12	0	0.00	1	27.80	27.70	-1	566	-0.18%
2019/09/11	1	27.80	0	0.00	27.70	1	568	0.18%
2019/09/03	0	0.00	2	29.25	28.90	-2	561	-0.36%
2019/09/02	2	29.15	0	0.00	29.10	2	563	0.35%
2019/08/27	2	28.55	2	28.90	28.80	0	541	0.00%
2019/08/20	14	29.69	4	29.64	29.40	10	509	1.96%
2019/08/16	1	28.00	0	0.00	27.70	1	444	0.22%
2019/08/02	0	0.00	1	27.00	27.00	-1	453	-0.22%
2019/08/01	1	28.15	0	0.00	27.90	1	455	0.22%
2019/07/24	1	29.40	1	30.15	29.50	0	472	0.00%
2019/07/17	1	29.20	0	0.00	29.25	1	421	0.24%
2019/07/16	2	29.35	7	29.14	29.80	-5	396	-1.26%
2019/07/09	0	0.00	1	26.70	26.90	-1	449	-0.22%
2019/07/05	1	26.90	0	0.00	27.05	1	447	0.22%
2019/06/20	0	0.00	0.3	26.00	26.20	-0.3	449	-0.08%
2019/06/14	0	0.00	1	25.20	25.10	-1	447	-0.22%
2019/06/12	1	25.35	0	0.00	25.45	1	462	0.22%
2019/06/11	0	0.00	1	24.85	25.05	-1	463	-0.22%
2019/06/10	1	25.20	0	0.00	25.15	1	468	0.21%
2019/05/17	0	0.00	4	26.40	25.45	-4	589	-0.68%
2019/05/15	9	25.98	0	0.00	26.05	9	659	1.36%
2019/05/06	2	29.10	0	0.00	28.80	2	716	0.28%
2019/05/02	1	29.60	1	30.20	29.75	0	722	0.00%
2019/04/18	0	0.00	64	31.60	30.20	-64	835	-7.66%
2019/04/17	64	31.74	2	31.75	31.30	62	832	7.45%
2019/04/16	1	31.15	0	0.00	31.30	1	777	0.13%
2019/04/10	0	0.00	5	30.30	30.05	-5	772	-0.65%
2019/04/09	5	30.15	3	30.30	30.10	2	800	0.25%
2019/04/08	3	29.85	0	0.00	30.25	3	802	0.37%
2019/04/02	0	0.00	1	29.30	29.30	-1	812	-0.12%
2019/03/19	1	30.05	0	0.00	30.05	1	1,094	0.09%
2019/03/18	0	0.00	3	29.90	29.95	-3	1,097	-0.27%
2019/03/12	0	0.00	9	30.85	30.80	-9	1,268	-0.71%
2019/02/25	1	33.25	1	32.80	32.90	0	1,600	0.00%
2019/02/22	5	32.55	0	0.00	32.15	5	1,590	0.31%
2019/02/19	10	33.85	5	33.25	33.25	5	1,593	0.31%
2019/02/14	0	0.00	2	34.00	32.95	-2	1,575	-0.13%
2019/02/13	0	0.00	2	32.13	32.10	-2	1,523	-0.13%
2019/02/12	2	31.78	0	0.00	32.45	2	1,507	0.13%
2019/01/15	1	30.20	1	30.50	30.30	0	1,479	0.00%
2019/01/08	0	0.00	1	30.25	30.30	-1	1,463	-0.07%
2019/01/04	1	29.35	5	29.50	30.15	-4	1,485	-0.27%
2019/01/03	1	30.50	0	0.00	30.15	1	1,482	0.07%
2018/12/28	1	30.80	1	30.60	30.95	0	1,520	0.00%
2018/12/25	0	0.00	6	29.90	30.15	-6	1,534	-0.39%
2018/12/22	0	0.00	1	29.85	30.00	-1	1,557	-0.06%
2018/12/21	1	29.70	0	0.00	30.25	1	1,574	0.06%
2018/12/19	0	0.00	1	31.00	30.90	-1	1,633	-0.06%
2018/12/17	1	33.05	1	32.75	32.85	0	1,690	0.00%
2018/12/14	0	0.00	2	33.05	33.10	-2	1,685	-0.12%
2018/12/13	4	34.15	1	34.85	34.05	3	1,671	0.18%
2018/12/12	1	34.35	2	33.80	34.75	-1	1,598	-0.06%
2018/12/11	1	31.60	0	0.00	31.60	1	1,497	0.07%
2018/12/10	8	31.56	1	32.10	31.25	7	1,513	0.46%
2018/12/07	2	32.00	0	0.00	31.95	2	1,514	0.13%
2018/12/04	5	33.70	6	33.34	32.80	-1	1,404	-0.07%
2018/12/03	2	33.55	0	0.00	33.40	2	1,405	0.14%
2018/11/29	1	32.20	1	31.60	31.60	0	1,357	0.00%
2018/11/28	1	32.50	0	0.00	32.40	1	1,331	0.08%
2018/11/22	1	31.90	1	31.45	29.60	0	1,286	0.00%
2018/11/20	0	0.00	3	29.20	29.30	-3	1,267	-0.24%
2018/11/16	3	29.10	0	0.00	29.00	3	1,281	0.23%
2018/11/15	0	0.00	3	29.60	29.15	-3	1,293	-0.23%
2018/11/13	0	0.00	1	27.80	28.70	-1	1,296	-0.08%
2018/11/08	0	0.00	1	31.00	29.30	-1	1,407	-0.07%
2018/11/06	0	0.00	1	31.90	29.15	-1	1,493	-0.07%
2018/11/05	3	30.35	0	0.00	30.50	3	1,550	0.19%
2018/11/02	1	29.80	0	0.00	29.90	1	1,565	0.06%
2018/11/01	1	30.00	1	29.75	29.65	0	1,568	0.00%
2018/10/31	0	0.00	3	28.42	28.70	-3	1,633	-0.18%
2018/10/12	0	0.00	1	29.90	30.10	-1	2,461	-0.04%
2018/10/09	1	33.60	0	0.00	33.00	1	2,962	0.03%
2018/10/02	1	39.75	2	39.88	39.40	-1	3,295	-0.03%
2018/10/01	0	0.00	1	39.00	39.70	-1	3,370	-0.03%
2018/09/28	2	39.30	0	0.00	39.30	2	3,492	0.06%
2018/09/27	0	0.00	3	40.80	39.05	-3	3,610	-0.08%
2018/09/26	1	40.40	11	40.35	39.60	-10	3,666	-0.27%
2018/09/25	29	39.95	7	39.92	41.50	22	3,821	0.58%
2018/09/21	1	37.65	0	0.00	37.75	1	3,845	0.03%
2018/09/11	0	0.00	1	37.90	37.90	-1	4,169	-0.02%
2018/09/10	0	0.00	1	36.50	36.25	-1	4,208	-0.02%
2018/09/03	2	42.60	11	41.31	41.35	-9	5,702	-0.16%
2018/08/31	1	43.80	1	43.45	44.05	0	6,041	0.00%
2018/08/30	2	43.40	0	0.00	43.70	2	6,213	0.03%
2018/08/29	1	42.95	5	43.90	42.95	-4	6,248	-0.06%
2018/08/28	2	42.60	0	0.00	42.20	2	6,247	0.03%
2018/08/27	3	43.23	3	43.23	43.90	0	6,284	0.00%
2018/08/24	0	0.00	1	41.30	40.70	-1	6,352	-0.02%
2018/08/22	3	42.25	0	0.00	42.00	3	6,918	0.04%
2018/08/17	4	44.51	8	43.69	42.60	-4	7,522	-0.05%
2018/08/16	1	42.30	1	42.45	42.40	0	7,599	0.00%
2018/08/14	0	0.00	15	43.30	43.30	-15	7,595	-0.20%
2018/08/10	16	43.85	0	0.00	43.55	16	7,510	0.21%
2018/08/03	0	0.00	1	46.70	46.80	-1	7,306	-0.01%
2018/08/02	1	46.90	4	46.08	46.00	-3	7,270	-0.04%
2018/07/31	0	0.00	1	47.95	47.55	-1	7,208	-0.01%
2018/07/30	0	0.00	1	49.50	48.40	-1	7,157	-0.01%
2018/07/27	1	50.90	13	50.38	50.40	-12	7,101	-0.17%
2018/07/26	2	51.00	4	50.73	50.10	-2	7,045	-0.03%
2018/07/25	4	49.70	3	50.12	50.50	1	6,913	0.01%
2018/07/24	16	51.68	13	51.03	50.50	3	6,842	0.04%
2018/07/23	1	48.70	10	46.30	48.50	-9	6,648	-0.14%
2018/07/20	10	49.60	0	0.00	46.90	10	6,582	0.15%
2018/07/18	8	50.59	20	48.93	48.90	-12	6,452	-0.19%
2018/07/17	41	55.20	7	54.07	50.40	34	6,275	0.54%
2018/07/16	6	53.40	5	54.80	55.50	1	5,936	0.02%
2018/07/13	1	50.80	1	50.20	50.50	0	5,845	0.00%
2018/07/12	1	49.40	1	49.85	50.20	0	5,792	0.00%
2018/07/11	1	48.95	0	0.00	48.90	1	5,753	0.02%
2018/07/10	0	0.00	5	49.40	49.85	-5	5,666	-0.09%
2018/07/09	4	49.60	7	47.80	47.80	-3	5,599	-0.05%
2018/07/06	15	48.38	0	0.00	48.50	15	5,498	0.27%
2018/07/04	0	0.00	7	50.71	51.00	-7	5,239	-0.13%
2018/07/03	29	55.31	44	53.85	53.00	-15	5,140	-0.29%
2018/07/02	4	52.50	2	53.10	52.00	2	4,934	0.04%
2018/06/29	2	54.00	0	0.00	53.70	2	4,820	0.04%
2018/06/28	0	0.00	2	52.00	52.40	-2	4,759	-0.04%
2018/06/27	2	51.90	0	0.00	49.60	2	4,706	0.04%
2018/06/26	13	47.41	3	48.10	49.00	10	4,633	0.22%
2018/06/25	0	0.00	10	47.58	46.75	-10	4,586	-0.22%
2018/06/19	1	54.00	3.1	53.49	53.20	-2.1	4,440	-0.05%
2018/06/15	3	58.40	4	57.90	57.50	-1	4,426	-0.02%
2018/06/14	4	58.70	1.7	59.92	60.20	2.3	4,339	0.05%
2018/06/13	10	56.80	16	56.11	55.50	-6	3,971	-0.15%
2018/06/12	7	53.66	14.4	54.38	56.50	-7.4	3,542	-0.21%
2018/06/11	14	49.04	13	51.22	51.40	1	3,159	0.03%
2018/06/08	0	0.00	9	44.94	46.80	-9	2,873	-0.31%
2018/06/07	9	38.91	3	41.85	42.55	6	2,515	0.24%
2018/06/05	0	0.00	20	38.25	38.05	-20	2,288	-0.87%
2018/06/04	0	0.00	4	39.84	39.20	-4	2,223	-0.18%
2018/06/01	3	38.93	0	0.00	38.80	3	2,159	0.14%
2018/05/31	23	40.52	4	42.54	39.05	19	2,106	0.90%
2018/05/30	30	38.68	20.8	39.67	40.00	9.2	1,838	0.50%
2018/05/29	22	38.81	26	37.21	36.80	-4	1,516	-0.26%
2018/05/28	2	34.90	3	36.17	36.50	-1	1,287	-0.08%
2018/05/25	3	33.90	7	32.77	34.00	-4	1,087	-0.37%
2018/05/24	0	0.00	3	30.95	32.20	-3	863	-0.35%
2018/05/23	7	29.01	2	29.60	29.30	5	716	0.70%
2018/05/15	3	27.75	0	0.00	27.10	3	682	0.44%
2018/04/24	0	0.00	2	26.65	26.55	-2	1,233	-0.16%
2018/04/19	10	29.14	1	29.40	28.95	9	1,219	0.74%
2018/04/18	1	27.40	0	0.00	27.65	1	1,141	0.09%
2018/03/23	0	0.00	4	27.15	26.90	-4	1,619	-0.25%
2018/03/22	0	0.00	2	28.80	28.20	-2	1,610	-0.12%
2018/03/21	5	28.96	0	0.00	28.80	5	1,605	0.31%
2018/03/12	0	28.60	0	0.00	28.35	0	1,721	0.00%
2018/03/08	4	29.00	0	0.00	28.95	4	1,775	0.23%
2018/03/07	0	0.00	1	29.15	28.95	-1	1,780	-0.06%
2018/03/06	1	29.90	0	0.00	29.00	1	1,794	0.06%
2018/02/12	5	28.10	0	0.00	27.60	5	2,214	0.23%
2018/02/08	1	28.60	0	0.00	28.70	1	2,430	0.04%
2018/02/01	0	0.00	3	34.07	32.50	-3	2,621	-0.11%
2018/01/26	3	32.00	0	0.00	32.00	3	2,697	0.11%
2018/01/25	14	32.52	2	32.40	31.70	12	2,758	0.43%
2018/01/23	10	32.55	5	33.82	32.55	5	3,231	0.15%
2018/01/12	0	0.00	1	31.50	31.70	-1	3,844	-0.03%
2018/01/09	1	30.80	0	0.00	30.50	1	3,962	0.03%
2018/01/05	0	0.00	1	32.00	32.35	-1	3,938	-0.03%
2018/01/03	1	32.70	0	0.00	32.40	1	3,883	0.03%
2018/01/02	0	0.00	1	33.00	32.50	-1	3,851	-0.03%