勤誠 (8210)-元大券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
288.5
漲跌
▲11.0
漲幅
+3.96%
成交量
14,077張
產業
上市電腦週邊類股
422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

勤誠 (8210)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/26	737.8	293.13	740.6	292.42	288.50	-2.8	5,923	-0.05%	大買/大賣/
2024/04/25	430	280.39	527	280.71	277.50	-97	5,902	-1.64%	大買/大賣/
2024/04/24	1,061.1	280.75	656.4	279.68	288.00	404.7	5,897	6.86%	大買/大賣/鉅額交易
2024/04/23	176	259.93	157	259.30	262.00	19	5,837	0.33%	大買/大賣/
2024/04/22	589.2	260.57	523.3	261.35	251.00	65.9	5,941	1.11%	大買/大賣/
2024/04/19	744.5	270.90	478.8	271.30	273.50	265.7	5,903	4.50%	大買/大賣/鉅額交易
2024/04/18	214	267.26	173	265.96	269.00	41	5,812	0.71%	大買/大賣/
2024/04/17	108	256.05	62.2	255.30	256.50	45.8	5,897	0.78%	大買/
2024/04/16	98	253.59	72.9	254.05	249.00	25.1	6,038	0.42%
2024/04/15	142	262.26	76	262.74	264.00	66	6,186	1.07%	大買/
2024/04/12	794.8	274.68	732.2	276.40	264.50	62.6	6,189	1.01%	大買/大賣/
2024/04/11	230	263.91	184.3	266.54	272.00	45.7	6,082	0.75%	大買/大賣/
2024/04/10	120.5	261.74	139	262.38	256.50	-18.5	6,062	-0.31%	大買/大賣/
2024/04/09	68	256.38	62	257.01	254.00	6.1	6,110	0.10%
2024/04/08	176	267.30	208.5	269.64	260.00	-32.5	6,217	-0.52%	大買/大賣/
2024/04/03	344	264.09	202	265.07	268.50	142	6,189	2.29%	大買/大賣/鉅額交易
2024/04/02	30	252.63	51.1	254.19	250.50	-21.1	6,188	-0.34%
2024/04/01	14	255.79	19	256.18	255.00	-5	6,288	-0.08%
2024/03/29	127	258.72	149.9	258.18	255.00	-22.9	6,342	-0.36%	大買/大賣/
2024/03/28	19.1	250.31	7.4	250.91	252.50	11.7	6,387	0.18%
2024/03/27	17	253.74	46.4	255.37	252.50	-29.4	6,428	-0.46%
2024/03/26	16	263.31	17	263.18	258.50	-1	6,446	-0.02%
2024/03/25	28	266.46	20.8	265.83	262.50	7.2	6,485	0.11%
2024/03/22	701.2	270.66	53	273.08	268.50	648.2	6,502	9.97%	大買/鉅額交易
2024/03/21	395	265.32	332	265.62	266.00	63	6,443	0.98%	大買/大賣/
2024/03/20	243.8	261.14	248.9	262.70	255.50	-5.1	6,383	-0.08%	大買/大賣/
2024/03/19	100	249.66	88.9	247.07	256.00	11.1	6,375	0.17%
2024/03/18	69	243.17	69.3	243.48	241.00	-0.3	6,491	-0.01%
2024/03/15	135.1	242.04	145.5	242.54	239.50	-10.4	6,583	-0.16%	大買/大賣/
2024/03/14	161	246.26	136.4	248.03	246.00	24.6	6,736	0.36%	大買/大賣/
2024/03/13	305.1	251.49	264.9	253.10	248.00	40.2	6,812	0.59%	大買/大賣/
2024/03/12	79	260.77	94.9	260.87	257.00	-15.9	6,826	-0.23%
2024/03/11	147.1	262.18	217.3	261.50	256.00	-70.1	6,910	-1.02%	大買/大賣/
2024/03/08	162	261.99	180.1	263.31	258.00	-18.1	7,001	-0.26%	大買/大賣/
2024/03/07	195	272.02	188.8	273.24	266.00	6.2	7,176	0.09%	大買/大賣/
2024/03/06	210.1	282.99	206.4	284.21	277.50	3.6	7,304	0.05%	大買/大賣/
2024/03/05	300.8	279.16	302.3	279.73	284.50	-1.5	7,469	-0.02%	大買/大賣/
2024/03/04	95.1	271.82	118.9	270.93	265.00	-23.8	7,448	-0.32%	大賣/
2024/03/01	44	270.08	48.7	269.42	269.50	-4.7	7,423	-0.06%
2024/02/29	116.3	263.18	69.8	261.64	265.00	46.5	7,415	0.63%	大買/
2024/02/27	56	262.04	83.4	262.71	259.50	-27.4	7,417	-0.37%
2024/02/26	65.1	269.03	65.9	269.85	265.50	-0.9	7,396	-0.01%
2024/02/23	222	279.64	181.9	280.87	270.00	40.1	7,376	0.54%	大買/大賣/
2024/02/22	304	278.58	213.7	278.82	275.00	90.3	7,339	1.23%	大買/大賣/
2024/02/21	97	271.60	28.9	271.48	271.00	68.1	7,264	0.94%
2024/02/20	68	267.71	68.2	267.91	268.00	-0.2	7,294	0.00%
2024/02/19	142.5	272.02	188.8	274.49	266.00	-46.3	7,347	-0.63%	大買/大賣/
2024/02/16	323.4	279.88	275	280.81	280.50	48.3	7,419	0.65%	大買/大賣/
2024/02/15	376.2	271.59	363.3	271.70	275.00	12.9	7,367	0.18%	大買/大賣/
2024/02/05	758.1	268.42	715.2	268.48	270.00	42.9	7,358	0.58%	大買/大賣/
2024/02/02	137.1	285.16	144.1	285.48	286.00	-7	7,233	-0.10%	大買/大賣/
2024/02/01	159	278.63	217.2	278.34	277.00	-58.2	7,259	-0.80%	大買/大賣/
2024/01/31	172	284.53	168.2	285.12	280.00	3.8	7,301	0.05%	大買/大賣/
2024/01/30	212	287.87	211.1	289.49	286.00	0.9	7,276	0.01%	大買/大賣/
2024/01/29	116	284.81	146.8	284.89	286.50	-30.8	7,287	-0.42%	大買/大賣/
2024/01/26	238	289.82	241.5	290.35	286.50	-3.5	7,377	-0.05%	大買/大賣/
2024/01/25	191.1	308.91	202.3	309.84	301.00	-11.2	7,333	-0.15%	大買/大賣/
2024/01/24	81	303.73	99	304.53	303.00	-18	7,222	-0.25%
2024/01/23	92.3	306.16	112.4	306.23	303.00	-20.1	7,230	-0.28%	大賣/
2024/01/22	442.4	312.09	418.5	313.29	312.50	24	7,180	0.33%	大買/大賣/
2024/01/19	351	304.42	346.3	304.50	310.00	4.7	7,035	0.07%	大買/大賣/
2024/01/18	191	288.13	231.8	288.74	294.50	-40.7	6,908	-0.59%	大買/大賣/
2024/01/17	572	297.51	268	296.30	295.50	304	6,937	4.38%	大買/大賣/鉅額交易
2024/01/16	414.6	284.98	303.9	285.47	293.00	110.7	6,861	1.61%	大買/大賣/鉅額交易
2024/01/15	265.1	278.68	113.2	278.28	282.00	151.8	6,756	2.25%	大買/大賣/鉅額交易
2024/01/12	77.3	275.27	80.2	275.78	272.50	-2.9	6,779	-0.04%
2024/01/11	231.5	278.10	228.2	277.95	278.50	3.4	6,936	0.05%	大買/大賣/
2024/01/10	295	265.65	293	265.76	272.00	2	6,891	0.03%	大買/大賣/
2024/01/09	316.7	258.81	422.1	259.29	266.50	-105.4	6,773	-1.56%	大買/大賣/鉅額交易
2024/01/08	49	246.32	36.5	247.00	242.50	12.5	6,618	0.19%
2024/01/05	114	249.15	111.7	250.40	246.00	2.3	6,673	0.03%	大買/大賣/
2024/01/04	83	266.38	86.8	265.36	257.00	-3.8	6,679	-0.06%
2024/01/03	112.1	265.51	123	266.29	265.50	-10.9	6,670	-0.16%	大買/大賣/
2024/01/02	201	259.22	176.7	259.05	259.00	24.3	6,702	0.36%	大買/大賣/
2023/12/29	52.5	269.12	52	268.38	271.50	0.5	6,698	0.01%
2023/12/28	88.3	270.48	92.9	269.20	265.50	-4.6	6,825	-0.07%
2023/12/27	282	268.23	183.7	269.93	266.00	98.3	6,836	1.44%	大買/大賣/
2023/12/26	70.1	268.42	116	269.38	271.00	-45.9	6,887	-0.67%	大賣/
2023/12/25	95.1	267.82	95	268.28	268.00	0.1	6,924	0.00%
2023/12/22	91.1	263.71	92	263.63	260.00	-0.9	6,896	-0.01%
2023/12/21	34.1	258.95	35.6	259.03	257.00	-1.5	6,909	-0.02%
2023/12/20	184	257.47	74.8	258.32	261.00	109.2	6,987	1.56%	大買/鉅額交易
2023/12/19	54	253.23	241.4	252.21	253.50	-187.4	7,007	-2.67%	大賣/鉅額交易
2023/12/18	54.1	258.69	58.4	258.97	257.00	-4.3	7,023	-0.06%
2023/12/15	63.1	262.17	62	262.80	259.00	1.1	7,064	0.02%
2023/12/14	172.3	271.55	172.5	271.23	265.00	-0.2	7,077	0.00%	大買/大賣/
2023/12/13	266.4	273.50	294.8	274.62	266.50	-28.5	7,079	-0.40%	大買/大賣/
2023/12/12	312.7	270.33	306.6	269.98	268.00	6	7,121	0.08%	大買/大賣/
2023/12/11	487	264.56	497.8	264.65	266.00	-10.8	7,127	-0.15%	大買/大賣/
2023/12/08	248.7	259.62	251.4	259.41	261.00	-2.7	7,005	-0.04%	大買/大賣/
2023/12/07	197.7	255.06	173.8	255.22	251.00	23.9	7,004	0.34%	大買/大賣/
2023/12/06	242.5	253.15	241	253.30	254.00	1.5	7,016	0.02%	大買/大賣/
2023/12/05	324.4	245.79	710.1	244.64	246.50	-385.7	7,003	-5.51%	大買/大賣/鉅額交易
2023/12/04	630.7	269.26	1,240.7	273.06	249.50	-610	6,919	-8.82%	大買/大賣/鉅額交易
2023/12/01	511	261.80	871.6	259.54	277.00	-360.6	6,834	-5.28%	大買/大賣/鉅額交易
2023/11/30	277.5	252.86	300.2	253.21	252.00	-22.7	6,661	-0.34%	大買/大賣/
2023/11/29	472.9	241.47	247.1	239.22	246.50	225.8	6,465	3.49%	大買/大賣/鉅額交易
2023/11/28	26	222.58	29.1	222.31	224.50	-3.1	6,489	-0.05%
2023/11/27	37.5	219.04	30	219.38	216.50	7.5	6,631	0.11%
2023/11/24	48.2	223.14	115	222.29	222.50	-66.8	6,757	-0.99%	大賣/
2023/11/22	50.1	231.75	45	232.00	230.00	5.1	6,854	0.07%
2023/11/21	120.3	234.87	74	237.81	230.00	46.3	6,938	0.67%	大買/
2023/11/20	22.8	229.53	24.1	230.19	231.50	-1.3	7,115	-0.02%
2023/11/17	108.3	227.13	121.8	227.96	229.50	-13.5	7,311	-0.18%	大買/大賣/
2023/11/16	291.7	233.22	82	233.34	230.50	209.6	7,481	2.80%	大買/鉅額交易
2023/11/15	563.8	243.37	342.3	242.89	239.50	221.5	7,626	2.90%	大買/大賣/鉅額交易
2023/11/14	245.3	235.82	246	234.27	234.00	-0.7	7,891	-0.01%	大買/大賣/
2023/11/13	692.8	231.46	513	230.41	234.00	179.8	8,117	2.21%	大買/大賣/鉅額交易
2023/11/10	234.1	226.55	156	226.95	230.00	78.1	8,310	0.94%	大買/大賣/
2023/11/09	646.2	224.26	205	221.89	223.50	441.2	8,291	5.32%	大買/大賣/鉅額交易
2023/11/08	208.1	225.69	221	225.67	225.00	-12.9	8,271	-0.16%	大買/大賣/
2023/11/07	134.7	219.22	112	219.91	219.50	22.7	8,313	0.27%	大買/大賣/
2023/11/06	310.2	215.62	725	213.36	220.00	-414.8	8,326	-4.98%	大買/大賣/鉅額交易
2023/11/03	867	204.94	356.2	204.47	206.50	510.8	8,405	6.08%	大買/大賣/鉅額交易
2023/11/02	170.5	193.51	180.7	193.79	194.50	-10.2	8,258	-0.12%	大買/大賣/
2023/11/01	73.8	180.83	72.1	181.57	184.00	1.7	8,206	0.02%
2023/10/31	99	181.79	104.6	183.16	180.00	-5.6	8,196	-0.07%	大賣/
2023/10/30	57.1	190.03	55	190.79	188.50	2	8,190	0.02%
2023/10/27	187	191.06	193.8	191.22	190.00	-6.8	8,188	-0.08%	大買/大賣/
2023/10/26	149.4	193.76	158.8	193.53	190.00	-9.5	8,127	-0.12%	大買/大賣/
2023/10/25	679.6	200.33	410	202.40	199.50	269.6	8,100	3.33%	大買/大賣/鉅額交易
2023/10/24	78	184.37	81.3	184.52	188.00	-3.3	7,976	-0.04%
2023/10/23	174	181.70	108.8	181.34	181.00	65.2	7,959	0.82%	大買/大賣/
2023/10/20	210	177.11	222.7	177.46	177.00	-12.7	7,947	-0.16%	大買/大賣/
2023/10/19	582.5	185.56	575.8	185.95	182.50	6.7	8,174	0.08%	大買/大賣/
2023/10/18	203.5	207.58	293.4	208.57	198.00	-89.9	8,210	-1.10%	大買/大賣/
2023/10/17	61	224.46	70.1	225.70	220.00	-9.1	8,355	-0.11%
2023/10/16	80.7	227.40	79.2	227.59	226.00	1.5	8,531	0.02%
2023/10/13	130.7	226.37	213.7	224.58	227.50	-83	8,733	-0.95%	大買/大賣/
2023/10/12	185.1	229.51	181	229.73	233.00	4.1	8,883	0.05%	大買/大賣/
2023/10/11	127.1	228.41	89	229.12	228.00	38.1	8,992	0.42%	大買/
2023/10/06	278.8	235.14	279.7	235.41	230.00	-1	9,415	-0.01%	大買/大賣/
2023/10/05	182	233.24	188.8	233.55	229.50	-6.8	9,601	-0.07%	大買/大賣/
2023/10/04	747	230.34	338.6	231.27	233.50	408.4	9,645	4.23%	大買/大賣/鉅額交易
2023/10/03	142.6	226.53	134.6	227.49	224.50	8.1	9,582	0.08%	大買/大賣/
2023/10/02	316.4	228.28	304	228.97	225.00	12.4	9,764	0.13%	大買/大賣/
2023/09/28	211	219.19	210.4	219.46	217.50	0.6	9,854	0.01%	大買/大賣/
2023/09/27	72.2	215.27	81	214.90	215.00	-8.7	9,868	-0.09%
2023/09/26	121.1	218.01	124	218.89	214.00	-2.9	10,193	-0.03%	大買/大賣/
2023/09/25	276.8	216.34	248	215.48	217.50	28.8	10,231	0.28%	大買/大賣/
2023/09/22	187.1	207.45	174	207.60	213.50	13.1	10,481	0.12%	大買/大賣/
2023/09/21	123	200.37	114.8	200.35	201.50	8.2	10,674	0.08%	大買/大賣/
2023/09/20	159.6	203.95	215	204.60	205.50	-55.4	10,880	-0.51%	大買/大賣/
2023/09/19	136.4	207.13	81.5	207.87	202.50	54.9	10,989	0.50%	大買/
2023/09/18	167	214.34	177.6	214.82	209.00	-10.6	11,069	-0.10%	大買/大賣/
2023/09/15	425.9	218.39	292	218.21	224.50	133.9	11,253	1.19%	大買/大賣/鉅額交易
2023/09/14	189.4	206.14	174	206.95	214.50	15.3	11,236	0.14%	大買/大賣/
2023/09/13	81.1	191.72	97.6	191.55	195.00	-16.5	11,234	-0.15%
2023/09/12	382	194.43	231.2	194.12	194.50	150.8	11,346	1.33%	大買/大賣/鉅額交易
2023/09/11	210.2	202.22	375	200.36	197.00	-164.8	11,846	-1.39%	大買/大賣/鉅額交易
2023/09/08	168.3	220.59	166.3	220.77	218.50	1.9	11,824	0.02%	大買/大賣/
2023/09/07	75	219.61	76	219.47	218.00	-1	11,795	-0.01%
2023/09/06	256.7	220.13	265.3	220.61	218.50	-8.6	11,866	-0.07%	大買/大賣/
2023/09/05	55	211.20	56.1	211.34	211.50	-1.1	11,920	-0.01%
2023/09/04	148	211.93	151.2	211.87	212.00	-3.2	11,945	-0.03%	大買/大賣/
2023/09/01	308	220.34	361.6	221.00	216.50	-53.6	11,983	-0.45%	大買/大賣/
2023/08/31	311.1	226.10	318	226.23	231.50	-6.9	11,867	-0.06%	大買/大賣/
2023/08/30	283	229.94	277.9	230.54	225.00	5.1	11,750	0.04%	大買/大賣/
2023/08/29	69.1	220.70	74	220.37	222.50	-4.9	11,679	-0.04%
2023/08/28	123.7	222.48	128	223.14	218.50	-4.3	11,755	-0.04%	大買/大賣/
2023/08/25	335	227.80	339.1	227.98	226.50	-4	12,058	-0.03%	大買/大賣/
2023/08/24	539.7	240.92	518.8	241.60	234.00	20.9	12,268	0.17%	大買/大賣/
2023/08/23	425.7	228.54	430.2	229.22	234.00	-4.5	12,115	-0.04%	大買/大賣/
2023/08/22	549.9	233.58	588.3	234.14	224.00	-38.5	11,951	-0.32%	大買/大賣/
2023/08/21	648.3	231.41	654.5	231.90	229.00	-6.2	11,799	-0.05%	大買/大賣/
2023/08/18	1,107.2	229.92	1,214.8	230.07	230.00	-107.6	11,562	-0.93%	大買/大賣/鉅額交易
2023/08/17	1,016.1	224.49	936.7	225.14	223.00	79.3	11,150	0.71%	大買/大賣/
2023/08/16	797.1	205.93	772	206.34	215.50	25.1	10,836	0.23%	大買/大賣/
2023/08/15	152	196.54	128.5	196.57	201.50	23.5	10,525	0.22%	大買/大賣/
2023/08/14	292	185.39	321.6	184.99	183.50	-29.6	10,494	-0.28%	大買/大賣/
2023/08/11	996	190.98	761	192.03	192.00	235	10,414	2.26%	大買/大賣/鉅額交易
2023/08/10	234.2	198.55	1,326	196.11	191.50	-1,091.8	10,288	-10.61%	大買/大賣/鉅額交易
2023/08/09	1,179.9	208.42	612.9	205.80	212.50	567	10,197	5.56%	大買/大賣/鉅額交易
2023/08/08	4.1	197.59	3.4	197.40	196.00	0.6	9,977	0.01%
2023/08/07	69	200.72	4	198.75	204.00	65	9,957	0.65%
2023/08/04	35	185.39	27	184.87	189.00	8	9,941	0.08%
2023/08/02	5	178.00	83.3	178.06	180.00	-78.3	9,925	-0.79%
2023/08/01	3	199.00	138	194.26	195.50	-135	9,871	-1.37%	大賣/鉅額交易
2023/07/31	4	216.00	27	214.93	203.00	-23	9,839	-0.23%
2023/07/28	6	208.00	23	209.00	219.00	-17	9,796	-0.17%
2023/07/27	0	0.00	2	213.00	211.50	-2	9,742	-0.02%
2023/07/26	7	223.36	43	219.15	219.00	-36	9,698	-0.37%
2023/07/25	26	247.10	102	238.93	236.00	-76	9,666	-0.79%	大賣/
2023/07/24	859.2	237.96	1,267.6	237.23	248.00	-408.4	9,609	-4.25%	大買/大賣/鉅額交易
2023/07/21	675.1	221.90	649.5	221.77	225.50	25.6	9,266	0.28%	大買/大賣/
2023/07/20	903	217.26	586.3	216.95	219.50	316.7	9,013	3.51%	大買/大賣/鉅額交易
2023/07/19	964	213.29	707	213.95	206.50	257	8,751	2.94%	大買/大賣/鉅額交易
2023/07/18	1,235	206.76	783	206.43	209.50	452	8,533	5.30%	大買/大賣/鉅額交易
2023/07/17	1,476	203.38	666	200.85	203.50	810.1	8,321	9.73%	大買/大賣/鉅額交易
2023/07/14	588	196.58	590	197.11	196.00	-2	8,239	-0.02%	大買/大賣/
2023/07/13	1,366	211.41	1,333.8	211.56	192.00	32.2	8,064	0.40%	大買/大賣/
2023/07/12	783	197.42	779.6	197.67	206.50	3.4	7,563	0.04%	大買/大賣/
2023/07/11	380.2	188.84	369.1	189.03	188.00	11.1	7,236	0.15%	大買/大賣/
2023/07/10	292	179.05	347.8	179.43	182.00	-55.8	7,058	-0.79%	大買/大賣/
2023/07/07	596	186.60	614.9	187.15	183.50	-18.8	6,940	-0.27%	大買/大賣/
2023/07/06	702.2	190.99	620.7	192.05	182.50	81.4	6,665	1.22%	大買/大賣/
2023/07/05	255	186.36	241.6	186.32	188.00	13.4	6,406	0.21%	大買/大賣/
2023/07/04	1,018	186.98	989.7	187.28	187.50	28.3	6,292	0.45%	大買/大賣/
2023/07/03	298	179.30	274	179.51	184.50	24	5,915	0.41%	大買/大賣/
2023/06/30	821	161.14	620.5	160.68	168.00	200.5	5,808	3.45%	大買/大賣/鉅額交易
2023/06/29	669	154.44	653.3	155.07	153.00	15.7	5,442	0.29%	大買/大賣/
2023/06/28	442	146.67	390.8	146.84	150.00	51.2	5,162	0.99%	大買/大賣/
2023/06/27	321	140.18	540.6	140.20	139.00	-219.6	4,900	-4.48%	大買/大賣/鉅額交易
2023/06/26	35	147.36	32.3	148.32	146.00	2.7	4,727	0.06%
2023/06/21	309	151.70	325.4	151.91	150.50	-16.4	4,592	-0.36%	大買/大賣/
2023/06/20	321.5	147.19	327.1	146.33	151.50	-5.6	4,313	-0.13%	大買/大賣/
2023/06/19	156	141.06	139.4	140.93	138.00	16.6	4,130	0.40%	大買/大賣/
2023/06/16	226.2	138.55	166.8	138.22	135.50	59.3	4,006	1.48%	大買/大賣/
2023/06/15	1,047.5	132.71	1,025	133.01	137.50	22.4	3,830	0.59%	大買/大賣/
2023/06/14	95	124.74	98	124.64	129.00	-3	3,246	-0.09%
2023/06/13	152.1	118.13	132.3	118.00	117.50	19.8	3,174	0.62%	大買/大賣/
2023/06/12	246	117.08	298.7	117.27	115.50	-52.7	3,106	-1.70%	大買/大賣/
2023/06/09	302	123.63	281.6	123.46	125.50	20.4	2,973	0.69%	大買/大賣/
2023/06/08	95	117.44	131.4	117.44	117.00	-36.4	2,776	-1.31%	大賣/
2023/06/07	283	117.74	169.3	117.84	116.50	113.7	2,711	4.20%	大買/大賣/鉅額交易
2023/06/06	154	114.47	163.6	115.24	112.50	-9.6	2,589	-0.37%	大買/大賣/
2023/06/05	94	114.39	75	114.47	116.00	19	2,525	0.75%
2023/06/02	166	115.08	158.2	115.19	114.50	7.8	2,474	0.31%	大買/大賣/
2023/06/01	151	114.03	176	114.39	116.50	-25	2,389	-1.05%	大買/大賣/
2023/05/31	512	114.93	654	115.10	116.00	-142	2,256	-6.29%	大買/大賣/鉅額交易
2023/05/30	739	109.56	713	109.28	111.00	26	1,870	1.39%	大買/大賣/
2023/05/29	47	99.06	64.5	97.71	101.00	-17.5	1,571	-1.11%
2023/05/26	66	96.43	204	96.64	94.70	-138	1,521	-9.07%	大賣/鉅額交易
2023/05/25	268	95.98	27.9	95.68	96.50	240.1	1,474	16.29%	大買/鉅額交易
2023/05/24	10	91.60	3	91.43	91.40	7	1,383	0.51%
2023/05/23	13	91.17	16	91.50	91.90	-3	1,380	-0.22%
2023/05/22	7	92.03	93	91.21	91.00	-86	1,368	-6.28%
2023/05/19	25.1	92.72	50	92.46	92.00	-24.9	1,348	-1.84%
2023/05/18	76	90.94	12	90.93	91.10	64	1,302	4.92%
2023/05/17	50	88.57	40	88.93	88.00	10	1,256	0.80%
2023/05/16	148	87.91	52	87.72	88.10	96	1,231	7.79%	大買/
2023/05/15	2	84.10	1	84.60	84.10	1	1,197	0.08%
2023/05/12	32	82.33	22.8	82.37	85.70	9.2	1,200	0.76%
2023/05/11	16	86.14	23.4	86.76	85.40	-7.4	1,182	-0.63%
2023/05/10	15	87.01	30.1	87.28	86.90	-15.1	1,165	-1.30%
2023/05/09	18	85.60	16.4	86.21	84.60	1.6	1,135	0.14%
2023/05/08	3	84.70	4	85.03	85.50	-1	1,110	-0.09%
2023/05/05	4	83.10	4	83.75	83.10	0	1,109	0.00%
2023/05/04	30	81.87	17.1	82.77	83.60	12.9	1,122	1.15%
2023/05/03	3	82.63	0	0.00	82.00	3	1,143	0.26%
2023/05/02	1	82.80	7	83.29	83.50	-6	1,157	-0.52%
2023/04/28	22	82.75	77	83.23	83.20	-55	1,194	-4.60%
2023/04/27	8	79.70	11.9	79.69	80.40	-3.9	1,241	-0.31%
2023/04/26	17	79.50	8.5	79.05	79.90	8.5	1,249	0.68%
2023/04/25	8	79.43	4.2	79.70	79.30	3.8	1,254	0.30%
2023/04/24	51	81.29	0.5	81.70	81.00	50.5	1,247	4.05%
2023/04/21	6	81.83	8.6	82.45	80.90	-2.6	1,248	-0.21%
2023/04/20	25	84.04	33.7	85.04	83.30	-8.7	1,251	-0.70%
2023/04/19	137.7	90.34	185	92.06	87.00	-47.3	1,225	-3.86%	大買/大賣/
2023/04/18	41	88.29	46	88.95	91.40	-5	1,054	-0.47%
2023/04/17	6	83.23	4.1	83.43	83.10	1.9	994	0.19%
2023/04/14	19	83.07	4.2	83.27	83.00	14.8	990	1.49%
2023/04/13	1	82.10	1.2	82.74	82.50	-0.2	984	-0.02%
2023/04/12	25	82.28	11.8	82.49	82.20	13.2	976	1.35%
2023/04/11	0	0.00	2.3	84.43	84.40	-2.3	959	-0.24%
2023/04/10	5	82.90	4.8	83.18	83.20	0.2	952	0.02%
2023/04/07	4	83.78	4	83.78	83.60	0	942	0.00%
2023/04/06	3	82.87	3.3	83.20	83.00	-0.3	933	-0.03%
2023/03/31	2	84.00	1.8	84.39	83.60	0.2	928	0.02%
2023/03/30	1	82.10	19.4	82.26	82.40	-18.4	909	-2.03%
2023/03/29	5	81.58	4.5	82.05	81.60	0.5	903	0.05%
2023/03/28	1	80.50	1	80.78	80.30	0	894	0.00%
2023/03/27	1	81.20	2.1	82.49	82.60	-1.1	880	-0.13%
2023/03/24	23	80.60	25.4	80.66	80.50	-2.4	861	-0.28%
2023/03/23	4	79.08	3.6	79.02	79.30	0.4	851	0.04%
2023/03/22	4	78.18	4	78.38	78.50	0	839	0.00%
2023/03/21	54	76.92	3.3	77.29	77.00	50.7	821	6.17%
2023/03/20	9	76.87	21.9	77.16	76.80	-12.9	800	-1.61%
2023/03/17	16	80.53	13.6	81.50	79.50	2.4	777	0.31%
2023/03/16	2	83.55	0.7	83.74	83.10	1.3	742	0.18%
2023/03/15	8	85.96	14.3	85.13	84.70	-6.3	739	-0.85%
2023/03/14	1	86.20	2.1	86.87	86.60	-1.1	732	-0.15%
2023/03/13	4	85.85	5	86.68	87.50	-1	740	-0.13%
2023/03/10	4	88.85	4	89.28	87.80	0	737	0.00%
2023/03/09	1	90.80	2	89.90	90.80	-1	728	-0.14%
2023/03/08	10	91.26	5	91.32	91.60	5	719	0.70%
2023/03/07	1	89.90	0	89.80	89.90	1	700	0.14%
2023/03/06	11	89.69	13	89.55	89.20	-2	694	-0.29%
2023/03/03	2	90.00	2.2	90.44	89.20	-0.2	690	-0.02%
2023/03/02	73	89.78	4	90.45	89.10	69	674	10.22%
2023/03/01	11	90.08	20	89.92	90.80	-9	668	-1.35%
2023/02/24	12	88.78	31	88.31	88.80	-19	628	-3.02%
2023/02/23	51	85.79	8.1	85.93	86.80	42.9	578	7.41%
2023/02/22	5	82.62	3	83.11	82.70	2	559	0.36%
2023/02/21	2	84.30	6	83.60	84.50	-4	558	-0.72%
2023/02/20	2	84.00	1	83.10	83.10	1	564	0.18%
2023/02/17	18	83.89	0.1	84.41	84.00	17.9	562	3.18%
2023/02/16	3	83.80	100.5	83.76	83.70	-97.5	565	-17.23%
2023/02/15	51	83.95	0.2	83.90	84.00	50.8	572	8.87%
2023/02/14	2	83.00	1	83.90	83.90	1	566	0.18%
2023/02/13	2	81.70	4.1	81.86	82.80	-2.1	561	-0.37%
2023/02/10	4	85.30	1.3	85.91	84.60	2.7	545	0.49%
2023/02/09	1	85.80	2	86.70	86.80	-1	536	-0.19%
2023/02/08	6	86.58	1	86.60	86.60	5	527	0.95%
2023/02/07	1	85.90	0	0.00	87.20	1	524	0.19%
2023/02/06	14	86.81	4	86.80	86.30	10	515	1.94%
2023/02/03	6	85.63	2	86.55	86.50	4	508	0.79%
2023/02/02	6	86.80	104	87.03	86.90	-98	491	-19.96%	大賣/
2023/02/01	4	87.03	11	87.70	88.20	-7	472	-1.48%
2023/01/31	2	86.90	1	87.00	86.00	1	443	0.23%
2023/01/30	27	89.16	17	89.30	86.00	10	424	2.36%
2023/01/17	19	85.27	10.1	85.56	85.20	8.9	379	2.34%
2023/01/16	0	0.00	3	81.10	81.10	-3	311	-0.96%
2023/01/13	3	80.30	1	80.00	80.10	2	300	0.67%
2023/01/12	0	0.00	5	79.34	78.80	-5	299	-1.67%
2023/01/11	3	78.63	3	78.50	78.50	0	290	0.00%
2023/01/10	6.5	78.78	3	79.93	78.20	3.5	284	1.22%
2023/01/09	54	76.00	0.2	76.70	76.20	53.8	264	20.37%
2023/01/06	0	0.00	1	74.20	74.60	-1	256	-0.39%
2023/01/05	0.1	75.30	0	75.00	74.30	0.1	263	0.03%
2023/01/04	1	74.00	0.6	74.47	74.30	0.4	265	0.13%
2022/12/30	0	0.00	0.1	73.00	72.40	-0.1	270	-0.03%
2022/12/29	1	71.60	2	72.59	72.20	-1	272	-0.36%
2022/12/28	0	0.00	6.2	73.03	72.80	-6.2	272	-2.29%
2022/12/27	0	0.00	1	73.70	73.60	-1	270	-0.38%
2022/12/26	0	0.00	1	73.90	73.20	-1	271	-0.37%
2022/12/23	0	74.00	3	74.30	74.20	-3	271	-1.10%
2022/12/22	0.1	75.30	4	75.40	75.00	-3.9	272	-1.43%
2022/12/21	1	73.00	9	73.87	74.30	-8	274	-2.92%
2022/12/20	0	0.00	3	74.73	72.70	-3	275	-1.09%
2022/12/19	0	0.00	1	75.00	75.00	-1	276	-0.36%
2022/12/16	0	0.00	4	74.90	74.80	-4	275	-1.45%
2022/12/15	0	75.30	1.2	76.00	75.80	-1.2	278	-0.43%
2022/12/14	8	73.21	1	73.10	74.10	7	271	2.58%
2022/12/13	0	0.00	0	72.70	72.50	0	272	0.00%
2022/12/12	29	72.23	0	0.00	72.30	29	274	10.57%
2022/12/09	0	0.00	0.2	73.10	72.80	-0.2	279	-0.06%
2022/12/08	2	71.90	0.4	72.20	73.00	1.6	282	0.57%
2022/12/07	0	0.00	0.9	73.88	72.90	-0.9	280	-0.33%
2022/12/06	0	0.00	0.3	75.22	74.50	-0.3	277	-0.10%
2022/12/05	1	75.60	4	75.66	75.60	-3	272	-1.11%
2022/12/02	0.4	74.48	19	74.39	74.90	-18.6	264	-7.04%
2022/12/01	0	73.60	8	73.75	73.80	-8	264	-3.03%
2022/11/30	53	72.66	0.1	72.70	72.50	53	268	19.75%
2022/11/29	1	72.40	0.3	72.85	72.70	0.7	264	0.26%
2022/11/28	1	72.50	3.1	72.58	72.50	-2.1	270	-0.77%
2022/11/25	0	0.00	4.1	72.81	72.60	-4.1	280	-1.45%
2022/11/24	2	73.90	1	73.60	73.80	1	284	0.35%
2022/11/23	18	74.47	35.5	74.05	73.90	-17.5	286	-6.11%
2022/11/22	2	71.70	3	72.07	71.70	-1	288	-0.35%
2022/11/18	1	74.10	0	73.50	73.20	1	308	0.32%
2022/11/17	5	74.30	6.5	74.68	73.50	-1.5	316	-0.49%
2022/11/16	32.4	73.10	49.3	73.22	73.60	-16.9	312	-5.42%
2022/11/15	14	71.38	16	71.35	71.70	-2	305	-0.65%
2022/11/14	2	72.20	2	72.80	71.80	0	310	0.00%
2022/11/11	2.1	71.08	1	71.40	71.00	1.1	317	0.36%
2022/11/10	1	70.60	0.1	71.20	70.70	0.9	327	0.28%
2022/11/09	5	71.64	5	71.96	71.60	0	358	0.01%
2022/11/08	0	71.40	0	0.00	71.20	0	369	0.00%
2022/11/07	0	71.70	0	0.00	71.30	0	378	0.00%
2022/11/04	1	69.80	1	69.60	69.80	0	376	0.00%
2022/11/03	20	68.58	19	68.59	69.00	1	377	0.26%
2022/11/02	10	68.43	10	68.39	68.50	0	380	0.00%
2022/11/01	4	66.90	0	0.00	67.60	4	379	1.05%
2022/10/31	3	65.60	1	66.19	66.20	2	383	0.51%
2022/10/28	7	64.70	7	65.26	64.60	0	383	0.00%
2022/10/27	2	64.65	1	63.30	65.50	1	383	0.26%
2022/10/26	10	63.51	0	0.00	63.30	10	382	2.61%
2022/10/25	21	64.05	5	64.38	63.80	16	386	4.14%
2022/10/24	6	63.85	0	0.00	64.50	6	387	1.55%
2022/10/21	2	63.05	2	63.90	63.90	0	385	0.00%
2022/10/20	11	61.42	7.9	61.77	62.00	3.1	383	0.80%
2022/10/19	13	64.15	10.3	64.20	63.50	2.7	371	0.72%
2022/10/18	7	64.80	1.2	64.61	64.80	5.8	369	1.58%
2022/10/17	5	61.92	3.1	60.62	63.60	1.9	368	0.52%
2022/10/14	18	63.52	12.5	63.48	63.30	5.5	365	1.50%
2022/10/13	10	63.88	14.6	63.91	62.50	-4.6	362	-1.27%
2022/10/12	11	67.08	8.6	66.37	66.60	2.4	356	0.69%
2022/10/11	8	69.76	6	70.17	69.10	2	354	0.57%
2022/10/07	1	74.30	1	74.90	74.60	0	352	0.00%
2022/10/06	8	74.63	16	74.60	74.80	-8	353	-2.26%
2022/10/05	11	75.10	10	74.72	74.40	1	352	0.28%
2022/10/04	1	75.18	0	0.00	75.00	1	350	0.29%
2022/10/03	22	74.33	2	75.15	74.00	20	350	5.71%
2022/09/30	1	74.80	0	0.00	74.80	1	352	0.28%
2022/09/28	1	76.10	0	0.00	74.20	1	356	0.28%
2022/09/27	3	75.40	3	75.43	76.50	0	354	0.00%
2022/09/26	6	74.72	3.3	74.61	74.20	2.7	352	0.78%
2022/09/22	0	0.00	2	75.90	77.50	-2	349	-0.57%
2022/09/21	1	76.80	5.6	76.10	75.90	-4.6	343	-1.34%
2022/09/20	3	78.37	0	0.00	79.00	3	340	0.88%
2022/09/19	3	79.23	1	79.80	79.50	2	339	0.59%
2022/09/16	0	0.00	2	79.95	80.50	-2	338	-0.59%
2022/09/15	0	0.00	3	79.50	79.70	-3	337	-0.89%
2022/09/14	0	78.40	3	78.80	78.90	-3	337	-0.89%
2022/09/13	1	78.50	0	0.00	78.70	1	337	0.30%
2022/09/12	1	77.80	1	78.10	78.10	0	337	0.00%
2022/09/07	3	75.70	11.2	75.59	75.50	-8.2	336	-2.42%
2022/09/06	2	79.35	2	79.85	77.80	0	332	0.00%
2022/09/02	4	79.28	2	79.40	79.40	2	333	0.60%
2022/09/01	5	79.34	5	79.48	78.50	0	329	0.00%
2022/08/31	2	80.95	2	81.50	81.40	0	327	0.00%
2022/08/30	0	80.50	0	0.00	80.10	0	322	0.00%
2022/08/29	5	78.68	5	79.00	79.30	0	318	0.00%
2022/08/26	1	81.40	2	81.80	81.20	-1	308	-0.32%
2022/08/25	2	79.10	0	0.00	79.40	2	287	0.70%
2022/08/23	1	79.40	0	0.00	79.30	1	275	0.36%
2022/08/22	1	78.40	0	0.00	78.40	1	272	0.37%
2022/08/19	2	79.50	0	0.00	79.00	2	268	0.74%
2022/08/18	22	78.98	16	78.42	79.90	6	262	2.29%
2022/08/17	69	79.12	2	79.95	80.20	67	249	26.85%
2022/08/16	2	78.45	0.3	77.30	78.00	1.7	229	0.75%
2022/08/15	2	76.65	0	0.00	77.40	2	199	1.00%
2022/08/12	0	0.00	1	72.80	75.50	-1	192	-0.52%
2022/08/10	0	0.00	3	71.40	71.60	-3	183	-1.63%
2022/08/09	1	70.90	1	71.50	71.80	0	183	0.00%
2022/08/04	0	0.00	5	68.48	68.50	-5	180	-2.78%
2022/08/03	1	68.70	0	0.00	68.70	1	180	0.56%
2022/08/02	3	69.63	1	69.40	69.40	2	182	1.09%
2022/07/29	1	68.40	2	69.00	69.10	-1	179	-0.56%
2022/07/27	1	66.30	0	0.00	67.20	1	176	0.57%
2022/07/26	1	67.20	1	66.70	66.70	0	177	0.00%
2022/07/22	0	0.00	52	68.24	68.50	-52	179	-28.92%
2022/07/21	20	69.00	0	0.00	69.00	20	186	10.70%
2022/07/20	2	68.70	2	68.15	68.10	0	189	0.00%
2022/07/19	0	68.20	0	0.00	68.70	0	192	0.00%
2022/07/18	3	67.67	1	67.40	68.00	2	192	1.04%
2022/07/15	3	67.93	1	67.90	68.00	2	191	1.04%
2022/07/13	10	65.04	0	0.00	65.10	10	189	5.29%
2022/07/12	1	63.30	3	63.67	63.60	-2	189	-1.05%
2022/07/11	0	0.00	1.3	65.24	65.30	-1.3	189	-0.66%
2022/07/08	2	65.35	2	65.75	64.80	0	190	0.00%
2022/07/07	1	64.60	0.3	64.60	64.30	0.7	190	0.36%
2022/07/05	5	60.72	1.2	60.22	61.70	3.8	195	1.93%
2022/07/04	5	60.92	0.5	60.34	60.00	4.5	196	2.29%
2022/07/01	8	62.29	1.6	62.08	60.60	6.4	199	3.21%
2022/06/30	10	63.75	0.6	64.67	64.00	9.4	199	4.72%
2022/06/28	2	65.35	0.2	65.30	65.70	1.8	207	0.87%
2022/06/27	5	64.98	0	0.00	65.30	5	212	2.35%
2022/06/24	31	63.87	0	0.00	64.10	31	214	14.47%
2022/06/23	15	63.43	2.5	62.69	62.60	12.5	216	5.80%
2022/06/22	55	66.01	0.2	66.20	65.50	54.8	216	25.33%
2022/06/21	5	66.58	0	0.00	67.00	5	221	2.26%
2022/06/20	1	65.80	0.6	66.10	65.60	0.4	224	0.18%
2022/06/17	0	0.00	0	66.97	67.00	0	226	-0.01%
2022/06/16	3	67.93	1.6	67.54	67.00	1.4	229	0.61%
2022/06/15	1	68.40	2.3	68.94	68.80	-1.3	228	-0.58%
2022/06/14	1	69.10	0.1	69.40	68.70	1	232	0.41%
2022/06/13	0	0.00	0.1	70.23	69.90	-0.1	239	-0.04%
2022/06/10	1	71.30	0	0.00	71.30	1	241	0.41%
2022/06/09	0	0.00	0	72.80	72.20	0	240	-0.02%
2022/06/08	4	70.40	0	0.00	70.90	4	238	1.68%
2022/06/07	1	68.30	0.4	68.60	68.30	0.6	241	0.27%
2022/06/06	1	69.70	0	0.00	69.00	1	244	0.41%
2022/06/02	0	0.00	1	70.00	69.60	-1	254	-0.39%
2022/05/30	3	68.70	1	68.30	69.10	2	272	0.73%
2022/05/27	2	67.80	0	0.00	67.80	2	277	0.72%
2022/05/26	1	68.20	0	0.00	67.00	1	283	0.35%
2022/05/25	9	67.79	0	0.00	68.00	9	290	3.10%
2022/05/24	0	0.00	0.5	68.20	67.30	-0.5	308	-0.17%
2022/05/23	2	68.85	0	0.00	68.20	2	315	0.63%
2022/05/20	5	68.68	1	69.00	68.80	4	328	1.22%
2022/05/18	0	0.00	0.2	68.45	67.70	-0.2	342	-0.05%
2022/05/17	5	66.52	0	0.00	67.50	5	361	1.38%
2022/05/16	6	64.72	2.2	64.55	65.10	3.8	390	0.97%
2022/05/13	3	64.23	0	65.00	65.00	3	438	0.68%
2022/05/12	1	63.10	1.8	63.44	63.00	-0.8	461	-0.17%
2022/05/11	1	64.30	0.2	64.79	65.00	0.8	476	0.16%
2022/05/10	1	65.40	0	0.00	65.40	1	510	0.20%
2022/05/09	0	0.00	0.2	66.43	65.90	-0.2	600	-0.02%
2022/05/06	0	0.00	0.1	67.00	67.00	-0.1	643	-0.02%
2022/05/05	0	0.00	0.3	67.76	67.70	-0.3	718	-0.04%
2022/05/04	1	67.20	0	0.00	66.90	1	809	0.12%
2022/05/03	0	0.00	0.2	66.95	66.60	-0.2	825	-0.02%
2022/04/29	3	67.90	8.3	67.56	67.40	-5.3	827	-0.64%
2022/04/28	4	67.68	2	67.75	67.70	2	827	0.24%
2022/04/27	3	65.50	7.6	66.39	66.30	-4.6	827	-0.55%
2022/04/26	1	68.80	1.8	69.75	68.80	-0.8	819	-0.10%
2022/04/25	0	70.00	0.2	69.88	70.10	-0.2	817	-0.03%
2022/04/22	0	0.00	1	70.00	70.90	-1	813	-0.12%
2022/04/21	0	0.00	0.1	71.00	70.70	-0.1	813	-0.02%
2022/04/20	0	70.92	0.1	71.10	70.90	-0.1	813	-0.01%
2022/04/19	1	69.00	0.1	69.70	69.50	0.9	812	0.11%
2022/04/18	3	69.80	4.1	69.88	69.20	-1.1	817	-0.13%
2022/04/15	0	0.00	0.2	70.40	70.40	-0.2	820	-0.03%
2022/04/14	18	70.44	0	0.00	70.40	18	819	2.20%
2022/04/13	22	70.05	0.1	70.50	70.20	21.9	819	2.67%
2022/04/12	8	68.41	48	68.42	68.70	-40	818	-4.89%
2022/04/11	6	69.03	8.2	69.34	69.00	-2.2	816	-0.26%
2022/04/08	1	70.40	3	70.73	70.90	-2	814	-0.25%
2022/04/07	4	70.13	3.6	70.62	70.00	0.4	816	0.05%
2022/04/06	0	0.00	0.1	70.68	71.20	-0.1	814	-0.01%
2022/04/01	2	70.40	3.1	70.60	70.70	-1.1	819	-0.14%
2022/03/31	2	71.50	0.1	71.75	71.40	1.9	821	0.23%
2022/03/30	8	71.80	1.1	71.91	71.80	6.9	824	0.83%
2022/03/29	6	71.95	3.9	72.36	71.80	2.1	821	0.26%
2022/03/28	1	71.10	1.6	71.76	72.70	-0.6	817	-0.07%
2022/03/25	3	72.53	13.8	72.55	72.30	-10.8	813	-1.33%
2022/03/24	4	73.15	3	73.56	72.90	1	807	0.13%
2022/03/23	6	74.50	21.5	74.30	74.30	-15.5	798	-1.94%
2022/03/22	3	74.60	1.5	75.24	74.70	1.5	793	0.19%
2022/03/21	1	74.10	3.2	74.66	74.00	-2.2	788	-0.28%
2022/03/18	0	0.00	0.3	74.54	74.00	-0.3	785	-0.04%
2022/03/17	2	73.80	0.1	74.12	73.60	1.9	784	0.24%
2022/03/16	1	72.90	1.2	73.49	73.20	-0.2	778	-0.03%
2022/03/15	5	74.52	5.9	74.96	74.40	-0.9	765	-0.12%
2022/03/14	0	0.00	0.5	76.30	75.90	-0.5	761	-0.07%
2022/03/11	1	75.90	0.8	77.33	75.90	0.2	761	0.03%
2022/03/10	1	78.20	0.6	78.11	77.80	0.4	758	0.06%
2022/03/09	2	75.45	2.9	76.19	75.70	-0.9	752	-0.13%
2022/03/08	1	75.60	2.1	75.80	74.80	-1.1	751	-0.14%
2022/03/07	2	76.90	5.4	77.63	77.00	-3.4	742	-0.46%
2022/03/04	3	80.00	4	80.00	80.00	-1	732	-0.14%
2022/03/03	0	0.00	0.1	81.31	80.80	-0.1	729	-0.01%
2022/03/02	7	80.83	0.9	80.91	80.90	6.1	727	0.83%
2022/03/01	2	81.50	0.5	82.41	82.00	1.5	722	0.21%
2022/02/25	0	0.00	2	81.50	80.50	-2	719	-0.28%
2022/02/24	3	81.87	2	82.25	80.50	1	712	0.14%
2022/02/23	7	84.29	0	0.00	84.30	7	697	1.00%
2022/02/22	0	0.00	2	85.10	84.30	-2	690	-0.29%
2022/02/21	1	86.10	1	86.50	86.10	0	677	0.00%
2022/02/17	15	88.72	1	88.40	87.50	14	657	2.13%
2022/02/16	5	91.34	2	92.70	90.50	3	636	0.47%
2022/02/15	31	91.46	7	91.90	89.40	24	607	3.95%
2022/02/14	6	88.35	4	88.08	88.60	2	557	0.36%
2022/02/11	7	90.90	8	90.56	90.90	-1	539	-0.19%
2022/02/10	3	91.67	7	91.26	92.20	-4	526	-0.76%
2022/02/09	11	91.52	87	92.44	91.30	-76	492	-15.43%
2022/02/08	9	89.18	104	89.18	88.50	-95	401	-23.65%	大賣/
2022/02/07	7	88.13	153	87.29	89.20	-146	361	-40.34%	大賣/鉅額交易
2022/01/26	8	83.41	7	84.36	83.20	1	286	0.35%
2022/01/25	11	79.65	6	78.80	80.20	5	199	2.50%
2022/01/21	3	77.40	0	0.00	77.70	3	186	1.61%
2022/01/20	1	78.60	0	0.00	78.50	1	187	0.53%
2022/01/19	1	78.30	6	77.65	78.00	-5	187	-2.66%
2022/01/18	0	0.00	10	78.01	78.00	-10	188	-5.31%
2022/01/17	0	0.00	2	77.45	77.50	-2	191	-1.05%
2022/01/12	9	79.32	0	0.00	79.60	9	197	4.56%
2022/01/11	3	79.50	0	0.00	79.50	3	198	1.51%
2022/01/07	0	0.00	1	77.50	77.70	-1	189	-0.53%
2022/01/06	1	77.20	1	77.70	77.90	0	188	0.00%
2022/01/05	0	0.00	1	78.00	77.20	-1	188	-0.53%
2022/01/04	0	0.00	18	78.00	78.10	-18	188	-9.54%
2022/01/03	0	0.00	4	78.55	78.20	-4	189	-2.11%
2021/12/30	0	0.00	11	77.94	78.00	-11	186	-5.89%
2021/12/29	2	77.90	6	77.63	77.90	-4	184	-2.17%
2021/12/28	0	0.00	77	78.21	77.50	-77	182	-42.10%
2021/12/27	0	0.00	11	77.93	78.00	-11	176	-6.23%
2021/12/24	0	0.00	23	75.95	75.60	-23	168	-13.67%
2021/12/23	0	0.00	9	74.60	75.30	-9	164	-5.46%
2021/12/22	0	0.00	9	73.48	73.50	-9	162	-5.55%
2021/12/20	0	0.00	3	73.23	73.30	-3	164	-1.83%
2021/12/16	1	73.40	3	72.77	72.80	-2	166	-1.20%
2021/12/15	0	0.00	6	72.98	73.40	-6	165	-3.63%
2021/12/13	0	0.00	11	72.93	72.90	-11	165	-6.66%
2021/12/09	0	0.00	7	74.11	74.30	-7	164	-4.27%
2021/12/08	1	74.40	8	74.21	74.40	-7	167	-4.19%
2021/12/06	0	0.00	2	73.20	73.30	-2	168	-1.18%
2021/12/03	0	0.00	3	74.17	74.20	-3	166	-1.80%
2021/12/02	4	74.65	0	0.00	74.20	4	168	2.38%
2021/12/01	8	75.44	0	0.00	75.50	8	166	4.80%
2021/11/30	0	0.00	7	75.13	75.00	-7	167	-4.18%
2021/11/26	4	74.98	0	0.00	74.90	4	165	2.41%
2021/11/25	0	0.00	1	76.10	76.20	-1	163	-0.61%
2021/11/24	7	76.13	0	0.00	75.90	7	163	4.28%
2021/11/23	0	0.00	13	76.63	77.00	-13	160	-8.09%
2021/11/22	2	77.20	0	0.00	77.20	2	159	1.25%
2021/11/19	0	0.00	1	77.00	76.70	-1	159	-0.63%
2021/11/17	4	75.30	0	0.00	75.50	4	156	2.56%
2021/11/16	1	75.30	0	0.00	75.80	1	156	0.64%
2021/11/15	4	75.00	7	74.89	75.30	-3	157	-1.90%
2021/11/12	5	75.18	0	0.00	75.40	5	157	3.17%
2021/11/11	9	75.51	27	74.63	75.80	-18	160	-11.24%
2021/11/10	6	75.07	0	0.00	74.90	6	161	3.73%
2021/11/09	2	76.85	5	76.86	76.90	-3	155	-1.93%
2021/11/08	8	77.76	0	0.00	77.10	8	153	5.20%
2021/11/05	7	77.46	0	0.00	77.80	7	155	4.50%
2021/11/03	1	76.00	0	0.00	76.00	1	148	0.67%
2021/11/02	7	75.76	32	76.00	75.70	-25	148	-16.78%
2021/11/01	0	0.00	18	75.34	75.50	-18	145	-12.35%
2021/10/29	3	75.20	10	75.45	75.20	-7	143	-4.89%
2021/10/28	4	75.28	1	75.80	76.00	3	144	2.07%
2021/10/27	4	75.40	0	0.00	75.50	4	142	2.80%
2021/10/22	0	0.00	1	77.00	77.10	-1	139	-0.72%
2021/10/21	1	75.30	0	0.00	75.60	1	133	0.75%
2021/10/15	7	74.66	7	74.50	74.60	0	136	0.00%
2021/10/14	0	0.00	2	74.45	74.50	-2	136	-1.47%
2021/10/13	6	75.53	0	0.00	74.70	6	139	4.30%
2021/10/08	4	75.65	12	75.78	75.70	-8	149	-5.35%
2021/10/07	2	74.70	2	73.10	74.70	0	153	0.00%
2021/10/06	0	0.00	3	73.37	73.50	-3	155	-1.93%
2021/09/29	0	0.00	2	73.70	74.00	-2	203	-0.98%
2021/09/28	0	0.00	1	74.60	74.60	-1	206	-0.48%
2021/09/22	1	73.70	2	73.75	73.70	-1	212	-0.47%
2021/09/16	0	0.00	1	74.60	74.20	-1	223	-0.45%
2021/09/15	0	0.00	18	74.19	74.20	-18	229	-7.85%
2021/09/13	12	74.30	11	74.59	75.20	1	231	0.43%
2021/09/10	0	0.00	9	73.93	74.00	-9	230	-3.91%
2021/09/08	0	0.00	1	71.60	71.60	-1	231	-0.43%
2021/09/07	0	0.00	1	72.40	72.10	-1	233	-0.43%
2021/09/06	0	0.00	1	71.80	72.00	-1	233	-0.43%
2021/08/30	0	0.00	1	70.50	70.90	-1	240	-0.42%
2021/08/25	1	71.60	2	71.50	71.90	-1	247	-0.40%
2021/08/24	0	0.00	1	69.50	70.00	-1	249	-0.40%
2021/08/18	2	69.00	0	0.00	69.60	2	278	0.72%
2021/08/17	0	0.00	2	70.10	69.00	-2	279	-0.72%
2021/08/16	2	70.40	0	0.00	70.50	2	278	0.72%
2021/08/13	1	72.20	5	72.20	72.20	-4	282	-1.41%
2021/08/12	0	0.00	1	72.90	72.60	-1	286	-0.35%
2021/08/11	3	73.53	3	73.73	73.00	0	286	0.00%
2021/08/06	3	75.13	0	0.00	75.60	3	302	0.99%
2021/08/05	1	75.70	0	0.00	75.60	1	306	0.33%
2021/08/04	2	75.95	0	0.00	75.70	2	317	0.63%
2021/08/03	1	75.00	0	0.00	75.60	1	322	0.31%
2021/07/28	2	73.90	0	0.00	73.90	2	329	0.61%
2021/07/27	0	0.00	2	74.90	74.90	-2	338	-0.59%
2021/07/26	19	74.42	1	74.60	74.90	18	341	5.27%
2021/07/23	2	74.00	0	0.00	73.70	2	341	0.59%
2021/07/22	30	74.54	2	75.00	74.20	28	342	8.17%
2021/07/21	3	74.60	6	74.40	74.30	-3	345	-0.87%
2021/07/19	3	74.53	0	0.00	75.60	3	352	0.85%
2021/07/16	0	0.00	10	76.20	74.80	-10	360	-2.78%
2021/07/15	4	76.95	2	77.40	76.70	2	357	0.56%
2021/07/14	0	0.00	26	78.63	78.20	-26	357	-7.27%
2021/07/12	0	0.00	17	77.50	77.50	-17	366	-4.64%
2021/07/09	1	77.50	19	77.71	77.70	-18	367	-4.90%
2021/07/08	1	78.90	2	79.00	78.30	-1	371	-0.27%
2021/07/07	0	0.00	19	77.94	78.70	-19	374	-5.07%
2021/07/06	4	76.80	4	76.85	76.60	0	374	0.00%
2021/07/05	0	0.00	15	74.90	74.90	-15	393	-3.81%
2021/07/02	0	0.00	1	74.40	74.40	-1	399	-0.25%
2021/06/28	0	0.00	7	75.44	75.60	-7	427	-1.64%
2021/06/24	1	74.90	1	75.20	74.90	0	424	0.00%
2021/06/22	2	72.00	20	72.00	72.10	-18	437	-4.11%
2021/06/18	2	72.00	0	0.00	73.00	2	440	0.45%
2021/06/17	0	0.00	2	71.85	72.00	-2	438	-0.46%
2021/06/16	0	0.00	4	72.28	72.00	-4	438	-0.91%
2021/06/15	0	0.00	21	72.68	72.80	-21	440	-4.77%
2021/06/11	0	0.00	8	72.68	72.60	-8	449	-1.78%
2021/06/10	0	0.00	26	72.52	72.20	-26	450	-5.77%
2021/06/08	1	72.30	3	73.20	73.20	-2	453	-0.44%
2021/06/04	0	0.00	15	72.29	72.20	-15	452	-3.31%
2021/06/03	0	0.00	2	73.00	72.80	-2	451	-0.44%
2021/05/31	35	74.21	10	74.30	73.70	25	451	5.53%
2021/05/28	0	0.00	17	78.66	78.70	-17	441	-3.85%
2021/05/27	55	78.37	0	0.00	78.50	55	432	12.72%
2021/05/24	0	77.20	11	77.09	77.30	-11	432	-2.54%
2021/05/21	2	75.10	7	76.24	76.30	-5	436	-1.15%
2021/05/20	2	74.00	5	75.00	74.50	-3	434	-0.69%
2021/05/19	13	73.78	0	0.00	74.40	13	440	2.95%
2021/05/18	27	73.96	4	74.23	74.10	23	446	5.15%
2021/05/17	4	72.35	2	71.90	70.80	2	444	0.45%
2021/05/14	0	0.00	2	77.00	77.00	-2	434	-0.46%
2021/05/13	1	77.80	0	0.00	76.20	1	430	0.23%
2021/05/12	2	77.35	5	77.46	77.40	-3	430	-0.70%
2021/05/07	11	83.10	0	0.00	83.10	11	414	2.66%
2021/05/06	1	82.40	0	0.00	82.10	1	419	0.24%
2021/04/28	1	85.50	5	85.80	85.80	-4	428	-0.93%
2021/04/26	5	86.60	0	0.00	86.40	5	435	1.15%
2021/04/23	1	86.90	1	86.70	87.00	0	434	0.00%
2021/04/22	1	86.30	0	0.00	85.80	1	432	0.23%
2021/04/21	0	0.00	1	88.10	88.20	-1	423	-0.24%
2021/04/20	0	0.00	3	88.60	88.60	-3	420	-0.71%
2021/04/16	0	0.00	6	89.07	88.80	-6	406	-1.48%
2021/04/14	0	0.00	25	86.14	85.60	-25	401	-6.23%
2021/04/12	0	0.00	11	90.35	89.60	-11	390	-2.82%
2021/04/09	8	90.51	29	88.54	89.60	-21	371	-5.66%
2021/04/08	0	0.00	14	87.04	86.80	-14	342	-4.09%
2021/04/07	3	87.20	50	86.95	87.10	-47	335	-14.01%
2021/04/06	0	0.00	18	84.58	84.40	-18	315	-5.70%
2021/04/01	0	0.00	25	84.27	84.20	-25	316	-7.91%
2021/03/31	0	0.00	6	84.80	84.80	-6	312	-1.92%
2021/03/30	0	0.00	8	85.49	85.30	-8	308	-2.60%
2021/03/29	0	0.00	12	85.73	85.90	-12	305	-3.93%
2021/03/26	0	0.00	16	85.78	85.50	-16	303	-5.27%
2021/03/25	1	85.60	90	86.54	85.90	-89	304	-29.20%
2021/03/24	0	0.00	2	84.20	84.40	-2	298	-0.67%
2021/03/23	0	0.00	1	84.80	84.90	-1	296	-0.34%
2021/03/22	0	0.00	14	84.71	84.70	-14	297	-4.70%
2021/03/18	0	0.00	1	85.10	85.30	-1	301	-0.33%
2021/03/17	1	85.60	5	85.72	86.10	-4	303	-1.32%
2021/03/12	2	84.60	2	85.00	85.10	0	315	0.00%
2021/03/11	0	0.00	3	84.00	84.10	-3	324	-0.92%
2021/03/10	0	0.00	3	83.50	83.60	-3	329	-0.91%
2021/03/04	1	81.70	0	0.00	81.80	1	348	0.29%
2021/03/03	11	82.87	0	0.00	82.80	11	355	3.10%
2021/03/02	1	83.80	0	0.00	82.40	1	359	0.28%
2021/02/22	6	84.20	10	84.38	84.30	-4	370	-1.08%
2021/02/19	2	82.40	15	83.85	84.30	-13	369	-3.52%
2021/02/18	4	80.80	1	81.10	81.20	3	363	0.83%
2021/02/01	1	77.50	0	0.00	77.50	1	367	0.27%
2021/01/28	3	79.83	2	81.15	79.80	1	365	0.27%
2021/01/26	1	77.80	0	0.00	77.60	1	356	0.28%
2021/01/25	3	79.03	3	77.70	79.00	0	350	0.00%
2021/01/22	7	78.04	1	78.20	78.20	6	344	1.74%
2021/01/21	1	79.80	0	0.00	79.80	1	336	0.30%
2021/01/20	5	80.44	1	80.60	79.80	4	334	1.20%
2021/01/15	3	84.30	0	0.00	83.70	3	323	0.93%
2021/01/13	3	82.77	0	0.00	82.60	3	327	0.92%
2021/01/12	0	0.00	0.2	82.70	82.60	-0.2	326	-0.07%
2021/01/08	1	84.10	1	84.70	84.00	0	323	0.00%
2021/01/06	0	0.00	40	83.42	82.30	-40	319	-12.51%
2021/01/04	2	82.30	0	0.00	82.10	2	314	0.64%
2020/12/30	12	82.62	0	0.00	82.20	12	318	3.77%
2020/12/24	3	81.90	0	0.00	81.60	3	314	0.95%
2020/12/23	7	82.10	21	82.06	82.30	-14	314	-4.46%
2020/12/17	8	82.69	0	0.00	82.70	8	317	2.52%
2020/12/14	5	84.20	0	0.00	84.30	5	314	1.59%
2020/12/11	1	84.00	0	0.00	84.40	1	321	0.31%
2020/12/09	5	85.80	7	84.76	85.80	-2	331	-0.60%
2020/12/04	0	0.00	5	84.72	83.90	-5	315	-1.58%
2020/12/01	2	84.90	0	0.00	85.00	2	306	0.65%
2020/11/30	0	0.00	5	86.90	85.80	-5	313	-1.59%
2020/11/26	10	85.25	0	0.00	85.40	10	306	3.26%
2020/11/24	0	0.00	2	84.90	84.80	-2	306	-0.65%
2020/11/20	1	85.50	1	86.40	85.50	0	302	0.00%
2020/11/19	1	85.00	0	0.00	86.00	1	309	0.32%
2020/11/17	1	86.10	0	0.00	86.00	1	309	0.32%
2020/11/13	1	86.10	0	0.00	86.20	1	325	0.31%
2020/11/11	7	86.80	0	0.00	86.60	7	338	2.07%
2020/11/09	2	87.30	0	0.00	87.30	2	367	0.54%
2020/11/06	7	88.51	0	0.00	88.00	7	371	1.88%
2020/11/05	0	0.00	4	88.55	88.40	-4	380	-1.05%
2020/10/30	2	87.00	2	87.40	86.80	0	407	0.00%
2020/10/29	0	0.00	1	86.30	87.70	-1	410	-0.24%
2020/10/28	4	87.75	11	87.47	87.80	-7	414	-1.69%
2020/10/27	4	88.20	0	0.00	88.30	4	421	0.95%
2020/10/26	0	0.00	1	89.30	89.20	-1	428	-0.23%
2020/10/22	0	0.00	4	90.50	91.60	-4	440	-0.91%
2020/10/21	0	0.00	13	89.28	89.00	-13	440	-2.95%
2020/10/20	0	0.00	1	89.30	89.50	-1	451	-0.22%
2020/10/19	0	0.00	1	89.70	89.70	-1	457	-0.22%
2020/10/15	0	0.00	3	90.13	90.10	-3	470	-0.64%
2020/10/14	0	0.00	12	90.64	90.50	-12	488	-2.46%
2020/10/13	1	90.30	0	0.00	90.30	1	518	0.19%
2020/10/12	0	0.00	4	91.00	89.90	-4	538	-0.74%
2020/10/07	1	90.60	0	0.00	90.70	1	555	0.18%
2020/10/06	0	0.00	1	91.00	90.40	-1	570	-0.18%
2020/10/05	0	0.00	1	89.60	89.60	-1	594	-0.17%
2020/09/24	0	0.00	12	86.83	86.60	-12	682	-1.76%
2020/09/23	4	88.63	11	88.88	88.80	-7	682	-1.03%
2020/09/22	3	89.43	5	89.54	89.30	-2	693	-0.29%
2020/09/15	0	0.00	3	92.80	92.90	-3	765	-0.39%
2020/09/14	1	91.30	3	91.97	92.00	-2	760	-0.26%
2020/09/10	20	90.55	0	0.00	89.70	20	775	2.58%
2020/09/09	0	0.00	4	90.43	89.50	-4	789	-0.51%
2020/09/07	0	0.00	1	89.20	90.00	-1	812	-0.12%
2020/09/04	5	90.54	0	0.00	90.40	5	838	0.60%
2020/09/03	9	92.70	10	92.23	92.20	-1	913	-0.11%
2020/09/01	3	90.47	0	0.00	90.60	3	964	0.31%
2020/08/31	0	0.00	1	91.10	91.40	-1	975	-0.10%
2020/08/28	1.2	91.26	0	0.00	90.70	1.2	1,009	0.12%
2020/08/27	0	0.00	5	91.10	91.30	-5	1,023	-0.49%
2020/08/26	0	0.00	38	90.21	90.90	-38	1,032	-3.68%
2020/08/25	31	90.72	7	90.29	90.20	24	1,052	2.28%
2020/08/24	0	0.00	2	87.80	87.60	-2	1,088	-0.18%
2020/08/20	1	86.30	3	86.77	86.60	-2	1,120	-0.18%
2020/08/18	0	0.00	2	91.80	91.30	-2	1,249	-0.16%
2020/08/17	0	0.00	1	93.60	93.50	-1	1,257	-0.08%
2020/08/14	3	92.97	3	92.70	92.20	0	1,266	0.00%
2020/08/13	1	90.30	5	91.22	90.80	-4	1,257	-0.32%
2020/08/12	0	0.00	7	89.63	89.60	-7	1,290	-0.54%
2020/08/11	0	0.00	13	91.55	91.30	-13	1,349	-0.96%
2020/08/10	27	91.58	4	91.98	91.40	23	1,388	1.66%
2020/08/05	0	0.00	1	89.20	89.50	-1	1,434	-0.07%
2020/08/04	1	87.50	0	0.00	87.50	1	1,442	0.07%
2020/08/03	2	85.80	10	86.60	86.10	-8	1,490	-0.54%
2020/07/31	0	0.00	27	84.81	85.00	-27	1,497	-1.80%
2020/07/30	1	85.00	15	85.40	85.10	-14	1,513	-0.92%
2020/07/29	1	83.80	16	85.24	85.40	-15	1,523	-0.98%
2020/07/27	1	87.00	1	88.10	87.20	0	1,542	0.00%
2020/07/24	0	0.00	5	88.38	88.00	-5	1,583	-0.32%
2020/07/22	1	90.90	0	0.00	91.00	1	1,662	0.06%
2020/07/20	1	89.10	22	89.60	89.30	-21	1,677	-1.25%
2020/07/17	9	93.13	42	95.16	91.80	-33	1,670	-1.98%
2020/07/16	54	95.91	11	94.96	96.00	43	1,659	2.59%
2020/07/15	0	0.00	1	94.90	93.60	-1	1,674	-0.06%
2020/07/14	4	93.60	3	93.70	93.10	1	1,684	0.06%
2020/07/13	3	94.27	83	92.80	94.10	-80	1,690	-4.73%
2020/07/10	65	96.85	56	97.23	96.90	9	1,691	0.53%
2020/07/09	56	98.24	8	97.41	97.50	48	1,683	2.85%
2020/07/08	8	95.73	3	95.07	95.50	5	1,667	0.30%
2020/07/07	0	0.00	28	96.69	93.60	-28	1,676	-1.67%
2020/07/06	31	96.41	10	96.10	96.10	21	1,704	1.23%
2020/07/03	2	94.50	1	94.40	94.50	1	1,709	0.06%
2020/07/02	0	0.00	42	94.41	94.40	-42	1,758	-2.39%
2020/07/01	45	94.92	6	93.80	94.50	39	1,802	2.16%
2020/06/30	1	93.20	0	0.00	92.60	1	1,800	0.06%
2020/06/29	0	0.00	2	93.20	92.30	-2	1,800	-0.11%
2020/06/24	3	93.93	56	93.26	93.30	-53	1,799	-2.95%
2020/06/23	19	96.47	27	97.29	95.60	-8	1,781	-0.45%
2020/06/22	0	0.00	6	97.25	97.00	-6	1,772	-0.34%
2020/06/19	11	97.50	8.9	97.70	97.10	2.1	1,810	0.12%
2020/06/18	2	96.60	19	96.77	97.20	-17	1,824	-0.93%
2020/06/17	1	97.70	23	97.47	97.20	-22	1,830	-1.20%
2020/06/16	1	98.80	30	98.34	98.60	-29	1,844	-1.57%
2020/06/15	2	97.75	56	97.13	95.80	-54	1,858	-2.91%
2020/06/12	2	96.75	10	97.43	98.60	-8	1,875	-0.43%
2020/06/11	1	101.50	12	100.42	98.60	-11	1,884	-0.58%
2020/06/10	6	102.42	25	103.18	102.50	-19	1,877	-1.01%
2020/06/09	15	100.32	28	99.08	100.00	-13	1,830	-0.71%
2020/06/08	2	98.70	25	98.26	98.20	-23	1,829	-1.26%
2020/06/05	9	97.16	30	97.74	97.30	-21	1,814	-1.16%
2020/06/04	3	97.70	22	97.66	97.70	-19	1,818	-1.04%
2020/06/03	19	96.42	12	96.23	96.40	7	1,826	0.38%
2020/06/02	0	0.00	8	96.45	95.60	-8	1,879	-0.43%
2020/06/01	12	97.02	13	96.70	96.50	-1	1,883	-0.05%
2020/05/29	7	96.26	8	96.25	96.50	-1	1,871	-0.05%
2020/05/28	0	0.00	2	94.25	93.00	-2	1,849	-0.11%
2020/05/27	9	95.02	5	95.30	94.40	4	1,852	0.22%
2020/05/26	17	95.99	66	96.93	95.00	-49	1,851	-2.65%
2020/05/25	64	97.72	38	96.28	98.10	26	1,802	1.44%
2020/05/22	2	92.45	37	92.29	92.00	-35	1,728	-2.02%
2020/05/21	2	93.60	11	92.51	92.80	-9	1,730	-0.52%
2020/05/20	15	92.15	13	91.57	91.60	2	1,716	0.12%
2020/05/19	14	92.18	66	93.09	92.00	-52	1,714	-3.03%
2020/05/18	56	95.50	10	95.70	94.20	46	1,679	2.74%
2020/05/15	2	91.90	2	93.45	91.40	0	1,624	0.00%
2020/05/14	1	91.00	62	92.33	89.70	-61	1,600	-3.81%
2020/05/13	38	94.56	3	93.13	94.60	35	1,605	2.18%
2020/05/12	0	0.00	1	92.00	92.40	-1	1,614	-0.06%
2020/05/11	0	0.00	32	92.69	92.20	-32	1,628	-1.97%
2020/05/08	10	93.50	9	94.36	92.00	1	1,638	0.06%
2020/05/07	2	92.10	0	0.00	91.00	2	1,615	0.12%
2020/05/06	19	91.93	4	91.18	91.10	15	1,682	0.89%
2020/05/05	3	88.97	6	89.25	90.00	-3	1,687	-0.18%
2020/05/04	2	88.10	21	88.85	89.20	-19	1,724	-1.10%
2020/04/30	0	0.00	33	91.32	91.20	-33	1,750	-1.88%
2020/04/29	0	0.00	17	91.80	92.00	-17	1,779	-0.96%
2020/04/28	58	91.00	6	90.40	91.00	52	1,791	2.90%
2020/04/27	0	0.00	6	87.08	86.30	-6	1,768	-0.34%
2020/04/24	3	84.00	10	84.96	84.80	-7	1,771	-0.40%
2020/04/23	0	0.00	2	83.70	83.40	-2	1,791	-0.11%
2020/04/22	0	0.00	6	82.42	82.70	-6	1,924	-0.31%
2020/04/21	1	85.70	24	84.06	82.90	-23	1,985	-1.16%
2020/04/20	10	85.87	0	0.00	85.10	10	2,051	0.49%
2020/04/17	0	0.00	11	85.35	83.00	-11	2,080	-0.53%
2020/04/16	10	84.17	0	0.00	84.70	10	2,085	0.48%
2020/04/15	10	83.88	1	83.70	83.90	9	2,077	0.43%
2020/04/14	175	82.87	0	0.00	83.00	175	2,075	8.43%	大買/鉅額交易
2020/04/13	4	82.83	15	82.27	82.00	-11	2,070	-0.53%
2020/04/10	1	80.60	0	0.00	81.50	1	2,084	0.05%
2020/04/09	2	83.45	4	84.93	82.40	-2	2,096	-0.10%
2020/04/08	7	85.76	0	0.00	86.00	7	2,062	0.34%
2020/04/07	23	84.93	1	85.00	84.40	22	2,046	1.08%
2020/04/06	16	81.79	2	77.60	83.90	14	1,991	0.70%
2020/03/31	0	0.00	3	74.37	74.70	-3	1,934	-0.16%
2020/03/30	13	74.33	0	0.00	74.40	13	1,927	0.67%
2020/03/26	5	74.92	7	74.41	75.50	-2	1,904	-0.11%
2020/03/25	4	76.58	7	74.87	74.40	-3	1,887	-0.16%
2020/03/24	16	72.48	15	72.93	72.90	1	1,846	0.05%
2020/03/20	30	70.00	13	69.95	70.60	17	1,822	0.93%
2020/03/19	1	64.70	3	66.63	64.30	-2	1,799	-0.11%
2020/03/18	6	72.93	13	72.64	70.00	-7	1,773	-0.39%
2020/03/17	1	73.30	17	70.83	69.00	-16	1,741	-0.92%
2020/03/16	2	74.40	21	74.91	73.30	-19	1,719	-1.11%
2020/03/13	0	0.00	12	73.38	75.90	-12	1,701	-0.71%
2020/03/12	0	0.00	24	81.39	80.60	-24	1,700	-1.41%
2020/03/11	12	87.71	19	85.99	85.50	-7	1,670	-0.42%
2020/03/10	15	88.37	10	86.59	88.40	5	1,655	0.30%
2020/03/09	4	90.28	37	93.11	88.10	-33	1,640	-2.01%
2020/03/06	61	94.76	20	92.71	93.60	41	1,594	2.57%
2020/03/05	11	90.21	18	89.22	89.00	-7	1,535	-0.46%
2020/03/04	7	89.00	1	87.60	87.30	6	1,524	0.39%
2020/03/03	1	92.30	15	90.06	89.80	-14	1,516	-0.92%
2020/03/02	0	0.00	30	86.33	86.20	-30	1,497	-2.00%
2020/02/27	1	91.80	5	91.60	88.70	-4	1,484	-0.27%
2020/02/26	16	91.34	0	0.00	91.30	16	1,475	1.08%
2020/02/25	20	93.78	8	94.30	94.70	12	1,486	0.81%
2020/02/24	4	93.70	13	92.63	92.70	-9	1,488	-0.60%
2020/02/21	0	0.00	7	96.24	96.00	-7	1,488	-0.47%
2020/02/20	18	97.18	7	97.04	96.20	11	1,518	0.72%
2020/02/19	2	97.20	11	97.42	97.60	-9	1,547	-0.58%
2020/02/17	11	96.82	36	98.56	96.80	-25	1,629	-1.53%
2020/02/14	45	99.82	6	99.33	100.00	39	1,617	2.41%
2020/02/13	6	97.50	16	98.48	97.30	-10	1,583	-0.63%
2020/02/12	1	96.70	0	0.00	97.30	1	1,550	0.06%
2020/02/11	88	98.11	6	98.83	97.70	82	1,531	5.35%
2020/02/10	152	98.33	81	98.08	98.70	71	1,525	4.65%	大買/
2020/02/07	48	100.49	191	99.40	99.30	-143	1,503	-9.51%	大賣/鉅額交易
2020/02/06	5	109.50	2	109.50	110.00	3	1,428	0.21%
2020/02/05	17	107.26	18	107.17	105.50	-1	1,406	-0.07%
2020/02/04	10	107.40	10	108.60	106.50	0	1,363	0.00%
2020/02/03	11	110.45	17	110.68	110.00	-6	1,330	-0.45%
2020/01/31	15	111.23	5	115.50	115.50	10	1,285	0.78%
2020/01/30	20	105.25	10	104.90	105.00	10	1,240	0.81%
2020/01/20	3	116.00	10	115.10	116.00	-7	1,209	-0.58%
2020/01/17	5	113.50	7	113.07	115.50	-2	1,228	-0.16%
2020/01/16	30	112.67	50	110.70	114.00	-20	1,194	-1.67%
2020/01/15	31	103.85	22	105.50	108.00	9	1,063	0.85%
2020/01/14	2	99.15	35	99.89	98.60	-33	1,011	-3.26%
2020/01/13	79	94.82	20	91.34	97.30	59	954	6.18%
2020/01/10	33	90.18	98	89.22	88.50	-65	954	-6.81%
2020/01/09	27	86.29	0	0.00	86.20	27	928	2.91%
2020/01/08	4	86.95	0	0.00	85.50	4	929	0.43%
2020/01/07	7	87.24	1	87.60	88.30	6	917	0.65%
2020/01/06	28	90.31	14	89.29	88.10	14	926	1.51%
2020/01/03	52	88.00	14	87.44	89.00	38	896	4.24%
2020/01/02	17	85.13	22	86.39	86.50	-5	872	-0.57%
2019/12/31	3	84.07	0	0.00	84.20	3	881	0.34%
2019/12/27	10	84.05	0	0.00	84.40	10	896	1.12%
2019/12/26	35	84.17	1	83.90	84.30	34	904	3.76%
2019/12/24	19	83.50	1	83.50	83.50	18	918	1.96%
2019/12/23	2	84.10	0	0.00	84.50	2	931	0.21%
2019/12/19	0	0.00	15	84.23	84.50	-15	954	-1.57%
2019/12/18	3	83.70	9	84.71	84.90	-6	971	-0.62%
2019/12/17	10	83.60	1	84.30	83.60	9	994	0.90%
2019/12/16	13	83.82	1	83.50	83.50	12	995	1.21%
2019/12/13	6	84.95	0	0.00	83.80	6	994	0.60%
2019/12/12	1	84.80	0	0.00	84.60	1	995	0.10%
2019/12/10	7	84.10	2	83.95	83.80	5	1,002	0.50%
2019/12/09	21	84.58	14	84.05	84.30	7	1,003	0.70%
2019/12/06	4	82.28	0	0.00	82.00	4	976	0.41%
2019/12/04	9	82.34	0	0.00	81.20	9	1,005	0.90%
2019/12/03	18	82.38	0	0.00	82.50	18	1,010	1.78%
2019/12/02	6	81.70	11	81.74	81.50	-5	1,020	-0.49%
2019/11/29	0	0.00	12	82.42	82.90	-12	1,019	-1.18%
2019/11/27	0	0.00	4	84.63	84.00	-4	1,036	-0.39%
2019/11/26	1	84.60	4	84.75	84.40	-3	1,052	-0.28%
2019/11/22	2	82.65	2	82.55	82.10	0	1,185	0.00%
2019/11/21	0	0.00	1	83.10	85.50	-1	1,178	-0.08%
2019/11/20	0	0.00	5	84.32	84.70	-5	1,180	-0.42%
2019/11/19	0	0.00	3	84.10	84.20	-3	1,176	-0.26%
2019/11/18	6	83.22	54	81.67	83.90	-48	1,155	-4.16%
2019/11/15	105	81.74	101	82.45	80.50	4	1,142	0.35%	大買/大賣/
2019/11/14	6	77.97	24	78.05	77.90	-18	1,084	-1.66%
2019/11/13	24	77.33	0	0.00	77.20	24	1,115	2.15%
2019/11/08	3	74.73	16	74.36	74.70	-13	1,207	-1.08%
2019/11/07	1	73.80	23	74.83	74.00	-22	1,204	-1.83%
2019/11/04	1	76.50	1	77.10	77.00	0	1,191	0.00%
2019/11/01	0	0.00	3	75.63	75.70	-3	1,187	-0.25%
2019/10/31	0	0.00	4	76.40	76.40	-4	1,186	-0.34%
2019/10/28	1	77.60	1	76.50	77.90	0	1,187	0.00%
2019/10/25	2	79.10	30	79.45	76.50	-28	1,175	-2.38%
2019/10/23	0	0.00	3	78.40	79.30	-3	1,126	-0.27%
2019/10/22	0	0.00	3	77.67	78.70	-3	1,118	-0.27%
2019/10/21	0	0.00	5	77.90	78.10	-5	1,100	-0.45%
2019/10/18	46	78.86	0	0.00	79.70	46	1,073	4.29%
2019/10/17	1	75.20	2	75.15	75.40	-1	1,009	-0.10%
2019/10/16	8	75.01	12	74.63	74.30	-4	1,007	-0.40%
2019/10/14	4	72.50	0	0.00	72.90	4	1,005	0.40%
2019/10/08	0	0.00	1	74.80	74.60	-1	1,018	-0.10%
2019/10/07	24	77.78	0	0.00	75.90	24	1,035	2.32%
2019/10/04	2	75.65	1	75.70	75.40	1	1,045	0.10%
2019/10/03	8	74.26	4	74.00	75.60	4	1,044	0.38%
2019/10/02	0	0.00	5	75.04	74.30	-5	1,044	-0.48%
2019/10/01	0	0.00	13	73.58	73.90	-13	1,051	-1.24%
2019/09/27	1	73.00	0	0.00	73.60	1	1,054	0.09%
2019/09/26	3	75.73	0	0.00	74.50	3	1,050	0.29%
2019/09/25	18	73.54	0	0.00	74.00	18	1,051	1.71%
2019/09/24	16	73.18	0	0.00	72.70	16	1,049	1.52%
2019/09/23	0	0.00	10	72.89	73.70	-10	1,043	-0.96%
2019/09/20	24	73.19	0	0.00	72.00	24	1,026	2.34%
2019/09/16	2	70.50	10	70.30	69.80	-8	1,037	-0.77%
2019/09/12	2	70.80	0	0.00	70.90	2	1,037	0.19%
2019/09/11	1	70.10	1	70.30	70.00	0	1,037	0.00%
2019/09/10	0	0.00	13	70.11	70.00	-13	1,031	-1.26%
2019/09/09	4	70.70	9	70.57	69.60	-5	1,028	-0.49%
2019/09/06	8	71.99	0	0.00	72.00	8	1,003	0.80%
2019/09/05	2	73.50	1	73.20	72.40	1	995	0.10%
2019/09/04	3	71.77	17	72.78	72.70	-14	989	-1.42%
2019/09/03	9	73.46	12	72.83	72.40	-3	980	-0.31%
2019/09/02	0	0.00	15	73.21	73.60	-15	980	-1.53%
2019/08/30	12	73.56	18	72.53	72.20	-6	968	-0.62%
2019/08/29	1	74.50	6	73.93	72.80	-5	953	-0.52%
2019/08/28	42	74.72	59	76.70	73.70	-17	934	-1.82%
2019/08/27	64	75.98	5	75.12	74.90	59	866	6.81%
2019/08/26	0	0.00	35	70.04	70.30	-35	788	-4.44%
2019/08/23	46	71.50	0	0.00	71.20	46	777	5.92%
2019/08/22	0	0.00	2	70.30	69.60	-2	762	-0.26%
2019/08/20	31	71.11	1	70.00	69.80	30	749	4.00%
2019/08/19	0	0.00	21	70.52	70.00	-21	729	-2.88%
2019/08/16	165	69.70	5	70.10	70.10	160	700	22.83%	大買/鉅額交易
2019/08/15	0	0.00	42	65.73	69.00	-42	659	-6.37%
2019/08/14	105	67.05	4	66.05	66.80	101	613	16.47%	大買/鉅額交易
2019/08/13	0	0.00	21	62.80	62.60	-21	567	-3.70%
2019/08/08	0	0.00	1	63.20	63.00	-1	595	-0.17%
2019/08/05	0	0.00	4	61.70	61.30	-4	621	-0.64%
2019/08/02	1	62.00	2	62.70	62.60	-1	631	-0.16%
2019/08/01	0	0.00	3	64.83	64.40	-3	655	-0.46%
2019/07/31	0	0.00	2	63.85	64.00	-2	652	-0.31%
2019/07/30	3	62.93	0	0.00	61.20	3	649	0.46%
2019/07/29	0	0.00	5	63.30	63.00	-5	656	-0.76%
2019/07/26	1	63.10	0	0.00	63.10	1	663	0.15%
2019/07/25	6	63.27	0	0.00	63.10	6	672	0.89%
2019/07/19	33	63.58	0	0.00	63.50	33	892	3.70%
2019/07/17	0	0.00	66	63.81	63.80	-66	1,014	-6.51%
2019/07/16	1	64.60	8	64.61	64.60	-7	1,024	-0.68%
2019/07/15	1	64.10	24	64.69	65.00	-23	1,031	-2.23%
2019/07/12	0	0.00	6	64.78	65.70	-6	1,041	-0.58%
2019/07/11	1	63.40	69	63.46	63.40	-68	1,025	-6.63%
2019/07/10	62	67.72	0	0.00	68.20	62	1,011	6.13%
2019/07/09	39	67.78	0	0.00	68.00	39	994	3.92%
2019/07/08	5	67.62	0	0.00	67.70	5	998	0.50%
2019/07/05	1	67.00	1	67.20	67.90	0	1,018	0.00%
2019/07/02	1	66.70	31	66.35	65.90	-30	1,054	-2.85%
2019/06/27	2	65.35	19	65.29	65.30	-17	1,112	-1.53%
2019/06/26	1	65.00	1	64.70	64.80	0	1,127	0.00%
2019/06/24	1	65.50	1	65.60	65.60	0	1,154	0.00%
2019/06/21	1	65.20	0	0.00	64.40	1	1,227	0.08%
2019/06/18	2	61.95	0	0.00	61.70	2	1,454	0.14%
2019/06/17	0	0.00	5	62.02	61.90	-5	1,512	-0.33%
2019/06/10	2	63.20	0	0.00	63.70	2	1,604	0.12%
2019/06/05	2	61.80	0	0.00	61.40	2	1,629	0.12%
2019/05/29	0	0.00	2	63.20	63.20	-2	1,683	-0.12%
2019/05/27	2	64.00	0	0.00	61.70	2	1,695	0.12%
2019/05/21	1	62.40	0	0.00	62.40	1	1,710	0.06%
2019/05/20	0	0.00	8	60.54	61.50	-8	1,715	-0.47%
2019/05/17	1	60.00	109	60.36	59.70	-108	1,722	-6.27%	大賣/鉅額交易
2019/05/15	4	64.78	72	64.06	64.20	-68	1,724	-3.94%
2019/05/13	1	61.00	76	60.67	60.40	-75	1,723	-4.35%
2019/05/10	2	62.60	1	61.90	62.40	1	1,753	0.06%
2019/05/09	2	62.50	9	61.04	61.90	-7	1,744	-0.40%
2019/05/08	0	0.00	2	64.55	64.50	-2	1,720	-0.12%
2019/05/06	2	64.30	5	64.40	64.00	-3	1,740	-0.17%
2019/05/02	0	0.00	61	66.17	66.40	-61	1,757	-3.47%
2019/04/30	3	65.00	14	65.48	65.40	-11	1,749	-0.63%
2019/04/29	9	67.69	77	65.39	64.10	-68	1,733	-3.92%
2019/04/26	5	67.70	28	67.65	67.00	-23	1,706	-1.35%
2019/04/25	22	75.03	107	74.69	69.70	-85	1,672	-5.08%	大賣/
2019/04/24	199	74.76	227	76.69	77.00	-28	1,538	-1.82%	大買/大賣/
2019/04/23	3	70.90	0	0.00	70.00	3	1,426	0.21%
2019/04/22	4	70.85	0	0.00	70.90	4	1,432	0.28%
2019/04/19	2	70.35	0	0.00	70.20	2	1,418	0.14%
2019/04/18	20	70.59	4	71.70	69.00	16	1,412	1.13%
2019/04/17	0	0.00	3	69.90	69.50	-3	1,396	-0.21%
2019/04/16	13	70.12	5	71.10	70.00	8	1,388	0.58%
2019/04/15	5	70.62	0	0.00	70.60	5	1,375	0.36%
2019/04/12	0	0.00	1	67.50	68.10	-1	1,358	-0.07%
2019/04/11	2	68.60	0	0.00	69.10	2	1,345	0.15%
2019/04/10	73	70.28	5	70.62	70.40	68	1,316	5.17%
2019/04/09	0	0.00	1	71.00	71.90	-1	1,294	-0.08%
2019/04/08	74	71.00	11	70.79	69.50	63	1,273	4.95%
2019/04/03	5	71.40	6	71.33	71.00	-1	1,259	-0.08%
2019/04/02	5	70.90	1	70.60	70.90	4	1,226	0.33%
2019/04/01	17	70.21	19	70.73	70.00	-2	1,206	-0.17%
2019/03/29	12	69.39	3	69.17	69.40	9	1,168	0.77%
2019/03/28	13	69.75	13	69.08	68.60	0	1,154	0.00%
2019/03/27	1	69.50	24	68.64	69.50	-23	1,126	-2.04%
2019/03/26	60	68.72	8	69.76	68.00	52	1,101	4.72%
2019/03/25	44	68.75	15	69.51	68.50	29	1,025	2.83%
2019/03/22	20	69.22	21	67.90	70.50	-1	965	-0.10%
2019/03/21	2	63.90	7	63.77	64.30	-5	849	-0.59%
2019/03/20	5	60.00	20	60.40	60.30	-15	788	-1.90%
2019/03/19	8	57.36	6	58.90	58.90	2	733	0.27%
2019/03/18	20	55.95	3	55.90	56.00	17	711	2.39%
2019/03/15	0	0.00	1	56.10	56.30	-1	712	-0.14%
2019/03/14	11	57.95	6	57.07	56.40	5	720	0.69%
2019/03/13	0	0.00	9	56.38	57.50	-9	704	-1.28%
2019/03/12	99	55.58	3	55.70	56.10	96	690	13.90%
2019/03/11	280	55.37	0	0.00	55.00	280	685	40.86%	大買/鉅額交易
2019/03/08	106	54.06	10	53.90	54.40	96	689	13.92%	大買/
2019/03/05	231	54.75	0	0.00	53.90	231	680	33.95%	大買/鉅額交易
2019/03/04	229	54.02	0	0.00	54.90	229	658	34.76%	大買/鉅額交易
2019/02/26	2	52.10	4	52.20	51.50	-2	628	-0.32%
2019/02/25	0	0.00	1	52.50	52.20	-1	617	-0.16%
2019/02/22	10	52.34	0	0.00	52.20	10	611	1.64%
2019/02/21	12	52.38	0	0.00	52.30	12	607	1.97%
2019/02/20	1	52.00	20	52.00	52.00	-19	593	-3.20%
2019/02/19	32	51.94	0	0.00	52.00	32	588	5.43%
2019/02/18	3	51.10	0	0.00	51.50	3	580	0.52%
2019/02/15	3	50.57	0	0.00	50.50	3	564	0.53%
2019/02/14	7	51.26	0	0.00	51.30	7	550	1.27%
2019/02/13	4	50.85	0	0.00	50.90	4	531	0.75%
2019/02/11	8	49.58	0	0.00	50.40	8	520	1.54%
2019/01/30	14	47.93	0	0.00	47.80	14	487	2.87%
2019/01/29	17	47.60	0	0.00	47.45	17	484	3.51%
2019/01/28	15	48.14	0	0.00	47.80	15	477	3.14%
2019/01/25	8	49.10	0	0.00	49.00	8	464	1.72%
2019/01/24	4	47.60	0	0.00	49.30	4	443	0.90%
2019/01/23	11	44.51	0	0.00	44.95	11	402	2.73%
2019/01/22	10	44.55	0	0.00	44.30	10	399	2.50%
2019/01/21	6	44.78	0	0.00	44.75	6	398	1.51%
2019/01/18	6	45.01	0	0.00	44.70	6	396	1.51%
2019/01/17	4	44.88	0	0.00	45.00	4	398	1.00%
2019/01/16	4	45.94	0	0.00	45.65	4	394	1.01%
2019/01/15	4	45.88	0	0.00	45.65	4	388	1.03%
2019/01/14	2	44.68	0	0.00	45.45	2	380	0.53%
2018/12/28	9	43.31	0	0.00	43.15	9	384	2.34%
2018/12/27	0	0.00	1	44.15	43.40	-1	383	-0.26%
2018/12/26	1	43.65	0	0.00	42.60	1	375	0.27%
2018/12/24	0	0.00	5	44.40	44.60	-5	369	-1.36%
2018/12/21	5	43.90	1	43.90	44.40	4	366	1.09%
2018/12/20	11	44.39	0	0.00	43.90	11	361	3.04%
2018/12/19	6	44.49	0	0.00	44.50	6	359	1.67%
2018/12/18	12	44.64	0	0.00	44.45	12	356	3.36%
2018/12/17	2	45.60	0	0.00	45.25	2	351	0.57%
2018/12/14	10	46.05	0	0.00	45.75	10	345	2.90%
2018/12/13	24	46.00	0	0.00	46.10	24	337	7.11%
2018/12/12	8	44.99	0	0.00	45.20	8	324	2.46%
2018/12/11	9	44.97	0	0.00	45.00	9	320	2.80%
2018/12/10	13	44.45	4	44.38	44.75	9	312	2.88%
2018/12/07	5	44.95	51	44.90	44.85	-46	303	-15.17%
2018/12/06	12	44.24	0	0.00	43.70	12	283	4.23%
2018/12/05	19	45.36	0	0.00	45.55	19	268	7.08%
2018/12/04	35	44.95	1	44.55	45.00	34	259	13.08%
2018/12/03	27	45.53	0	0.00	44.15	27	248	10.85%
2018/11/30	12	42.68	0	0.00	43.45	12	225	5.32%
2018/11/29	22	42.44	0	0.00	42.00	22	218	10.09%
2018/11/28	7	41.45	0	0.00	41.65	7	211	3.31%
2018/11/27	11	40.40	0	0.00	40.60	11	207	5.31%
2018/11/22	0	0.00	1	40.75	40.20	-1	201	-0.50%
2018/11/20	2	40.98	0	0.00	41.20	2	193	1.03%
2018/11/19	6	41.33	0	0.00	40.95	6	189	3.17%
2018/11/15	4	39.78	0	0.00	40.10	4	178	2.24%
2018/11/14	3	39.32	0	0.00	39.40	3	174	1.72%
2018/11/12	5	39.37	0	0.00	39.55	5	171	2.91%
2018/11/09	2	38.48	0	0.00	39.40	2	168	1.19%
2018/10/22	0	0.00	1	34.50	34.60	-1	116	-0.85%
2018/10/18	1	34.15	1	34.50	34.10	0	115	0.00%
2018/10/17	1	34.00	1	34.50	33.50	0	113	0.00%
2018/10/16	3	34.00	0	0.00	34.00	3	111	2.68%
2018/09/25	1	39.05	0	0.00	39.00	1	105	0.95%
2018/09/19	1	39.30	0	0.00	39.40	1	111	0.90%
2018/08/29	2	39.98	0	0.00	40.00	2	138	1.45%
2018/08/22	1	39.95	0	0.00	39.95	1	144	0.69%
2018/08/21	4	39.88	0	0.00	39.95	4	146	2.73%
2018/08/20	6	39.97	0	0.00	39.70	6	148	4.04%
2018/08/09	1	40.60	0	0.00	40.75	1	164	0.61%
2018/07/25	1	40.00	0	0.00	39.90	1	204	0.49%
2018/07/16	1	39.20	5	39.14	38.80	-4	214	-1.87%
2018/07/06	5	38.18	1	38.00	38.05	4	226	1.77%
2018/07/04	3	41.50	0	0.00	41.10	3	207	1.44%
2018/07/03	0	0.00	15	42.00	41.80	-15	205	-7.30%
2018/06/28	3	42.10	1	42.10	42.05	2	203	0.98%
2018/06/27	0	0.00	2	42.18	42.15	-2	205	-0.97%
2018/06/25	1	42.30	0	0.00	42.50	1	211	0.47%
2018/05/28	0	0.00	5	41.70	42.10	-5	271	-1.84%
2018/05/24	1	41.80	56	41.80	42.15	-55	270	-20.33%
2018/05/23	1	41.90	50	41.87	41.80	-49	269	-18.21%
2018/05/18	0	0.00	2	41.60	41.80	-2	264	-0.75%
2018/05/16	0	0.00	3	41.55	41.70	-3	260	-1.15%
2018/05/15	1	41.80	0	0.00	41.95	1	260	0.38%
2018/05/14	3	42.92	0	0.00	42.55	3	261	1.15%
2018/05/10	0	0.00	86	43.50	44.15	-86	252	-34.01%
2018/05/08	0	0.00	14	45.90	45.80	-14	239	-5.84%
2018/04/30	0	0.00	64	46.55	46.50	-64	234	-27.29%
2018/04/25	0	0.00	94	45.52	45.55	-94	232	-40.48%
2018/04/23	0	0.00	5	46.30	46.30	-5	233	-2.14%
2018/04/20	0	0.00	48	46.76	46.75	-48	231	-20.71%
2018/04/18	0	0.00	71	46.76	46.70	-71	235	-30.18%
2018/04/17	12	46.93	18	47.00	46.70	-6	235	-2.55%
2018/04/16	0	0.00	44	47.39	47.30	-44	237	-18.49%
2018/04/11	0	0.00	0.6	48.90	48.90	-0.6	245	-0.25%
2018/04/10	0	0.00	28	49.85	49.85	-28	242	-11.56%
2018/04/09	0	0.00	79	50.00	49.90	-79	241	-32.66%
2018/03/31	0	0.00	0	49.95	49.95	0	232	0.00%
2018/03/28	1	48.80	0.3	48.85	48.85	0.7	229	0.30%
2018/03/16	0	0.00	1	48.40	48.50	-1	170	-0.59%
2018/03/14	0	0.00	1	46.15	46.60	-1	152	-0.66%
2018/02/27	10	45.00	0	0.00	45.10	10	150	6.63%
2018/02/26	1	45.00	0	0.00	45.30	1	152	0.66%
2018/02/21	1	44.90	0	0.00	44.75	1	157	0.63%
2018/02/06	1	42.80	0	0.00	42.90	1	160	0.62%
2018/01/11	1	44.90	0	0.00	44.45	1	156	0.64%
2018/01/10	1	45.10	0	0.00	45.45	1	152	0.65%
2018/01/09	5	46.10	0	0.00	46.10	5	149	3.34%