艾訊 (3088)-美林券商分點個股進出

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

艾訊

(3088)

可現股當沖

股價
107.5
漲跌
▲1.5
漲幅
+1.42%
成交量
1,105張
產業
上櫃電腦及週邊類股
269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

艾訊 (3088)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/12/03	13	108.12	0	0.00	107.50	13	989	1.31%
2024/12/02	81	105.91	1	107.00	106.00	80	976	8.20%
2024/11/29	12	105.67	16	106.38	105.50	-4	976	-0.41%
2024/11/28	102	105.71	10	106.40	106.50	92	964	9.54%	大買/
2024/11/27	116	105.95	0	0.00	105.00	116	943	12.29%	大買/鉅額交易
2024/11/26	56	108.82	6	108.00	108.50	50	918	5.44%
2024/11/25	59	109.16	16	108.88	109.50	43	901	4.77%
2024/11/22	78	111.01	19	111.97	110.00	59	874	6.75%
2024/11/21	101	109.22	104	109.99	110.00	-3	781	-0.38%	大買/大賣/
2024/11/20	190	108.78	20	110.15	108.00	170	726	23.40%	大買/鉅額交易
2024/11/19	67	104.18	0	0.00	105.50	67	596	11.24%
2024/11/18	158	104.87	53	107.41	101.50	105	573	18.32%	大買/鉅額交易
2024/11/15	83	106.96	50	108.54	108.00	33	484	6.82%
2024/11/14	34	99.96	0	0.00	100.00	34	411	8.26%
2024/11/13	61	100.06	0	0.00	99.30	61	407	14.97%
2024/11/12	57	99.38	0	0.00	99.40	57	403	14.12%
2024/11/11	65	100.01	1	99.80	99.80	64	398	16.04%
2024/11/08	68	101.10	0	0.00	100.50	68	397	17.11%
2024/11/07	30	101.48	0	0.00	101.50	30	397	7.54%
2024/11/06	37	101.08	0	0.00	101.50	37	395	9.36%
2024/11/05	34	99.92	0	0.00	100.00	34	395	8.60%
2024/11/04	17	100.70	1	100.50	100.00	16	403	3.97%
2024/11/01	3	99.30	0	0.00	100.00	3	418	0.72%
2024/10/30	63	99.82	0	0.00	99.40	63	419	15.03%
2024/10/29	7	98.30	11	98.62	98.60	-4	415	-0.96%
2024/10/28	12	99.10	0	0.00	99.30	12	442	2.71%
2024/10/25	0	0.00	4	97.80	97.80	-4	429	-0.93%
2024/10/24	47	97.92	0	0.00	97.50	47	441	10.64%
2024/10/23	28	97.90	0	0.00	97.70	28	442	6.32%
2024/10/21	48	98.11	0	0.00	98.20	48	450	10.64%
2024/10/18	55	97.52	0	0.00	97.20	55	454	12.09%
2024/10/17	48	97.27	0	0.00	97.10	48	457	10.48%
2024/10/16	7	96.80	0	0.00	96.80	7	459	1.52%
2024/10/15	4	96.63	6	97.08	96.60	-2	458	-0.44%
2024/10/14	31	96.13	2	96.00	96.40	29	452	6.41%
2024/10/11	18	95.61	0	0.00	94.80	18	448	4.01%
2024/10/09	15	95.49	15	94.81	93.90	0	449	0.00%
2024/10/08	12	92.84	1	92.40	92.90	11	432	2.54%
2024/10/07	0	0.00	1	91.70	92.40	-1	440	-0.23%
2024/10/04	11	91.54	0	0.00	91.70	11	470	2.34%
2024/10/01	14	88.69	0	0.00	89.00	14	476	2.94%
2024/09/30	4	89.13	0	0.00	88.50	4	502	0.80%
2024/09/27	9	90.12	0	0.00	89.80	9	525	1.71%
2024/09/26	11	89.93	0	0.00	89.60	11	535	2.05%
2024/09/25	5	90.16	0	0.00	90.20	5	542	0.92%
2024/09/24	6	89.78	0	0.00	89.50	6	549	1.09%
2024/09/20	1	89.30	10	89.17	88.80	-9	590	-1.52%
2024/09/19	2	88.90	19	88.91	89.10	-17	604	-2.81%
2024/09/18	1	88.20	13.8	88.32	87.80	-12.8	625	-2.05%
2024/09/16	0	0.00	9	88.24	88.20	-9	641	-1.40%
2024/09/13	0	0.00	12	87.63	88.00	-12	661	-1.81%
2024/09/12	1	87.20	18	86.97	87.40	-17	723	-2.35%
2024/09/11	0	0.00	12	86.50	86.30	-12	776	-1.55%
2024/09/10	6	88.77	5	87.14	86.50	1	790	0.13%
2024/09/09	20	87.46	20	88.07	88.40	0	804	0.00%
2024/09/06	1	87.90	21	87.93	87.80	-20	830	-2.41%
2024/09/05	0	0.00	3	90.40	88.00	-3	855	-0.35%
2024/09/04	12	89.50	29	89.52	90.00	-17	893	-1.90%
2024/09/03	0	0.00	23	92.24	91.80	-23	960	-2.39%
2024/09/02	3	91.90	33	91.72	92.10	-30	1,062	-2.82%
2024/08/30	12	89.20	3	89.77	90.20	9	1,299	0.69%
2024/08/29	3	87.83	2	88.05	88.40	1	1,455	0.07%
2024/08/28	0	0.00	10	88.87	88.50	-10	1,608	-0.62%
2024/08/27	0	0.00	7	88.21	88.80	-7	1,638	-0.43%
2024/08/26	6	88.70	11	88.36	88.10	-5	1,701	-0.29%
2024/08/23	0	0.00	17	86.74	87.60	-17	1,844	-0.92%
2024/08/22	0	0.00	13	87.49	87.30	-13	1,921	-0.68%
2024/08/21	23	87.88	33	87.82	87.30	-10	1,980	-0.50%
2024/08/20	9	87.80	26	88.18	88.00	-17	1,987	-0.86%
2024/08/19	11	86.83	5	86.68	87.20	6	2,001	0.30%
2024/08/16	22	85.53	4	85.45	85.40	18	2,003	0.90%
2024/08/15	1	84.10	8	84.59	84.70	-7	2,006	-0.35%
2024/08/14	6	84.70	0	0.00	84.70	6	2,008	0.30%
2024/08/13	5	83.90	0	0.00	84.20	5	2,010	0.25%
2024/08/12	12	84.09	0	0.00	83.80	12	2,015	0.60%
2024/08/09	21	84.30	16	84.48	84.00	5	2,015	0.25%
2024/08/08	33	82.21	4	82.30	82.00	29	2,011	1.44%
2024/08/07	109	81.62	4	81.38	81.90	105	2,008	5.23%	大買/鉅額交易
2024/08/06	81	78.13	26.2	78.40	78.20	54.8	2,001	2.74%
2024/08/05	32	79.38	66	79.45	79.10	-34	1,992	-1.71%
2024/08/02	6	88.72	0	0.00	87.80	6	1,970	0.30%
2024/08/01	12	91.19	0	0.00	90.80	12	1,964	0.61%
2024/07/31	26	93.16	1	92.80	93.50	25	1,961	1.27%
2024/07/30	31	91.29	4	91.03	92.20	27	1,928	1.40%
2024/07/29	8	93.26	95	93.08	91.80	-87	1,927	-4.51%
2024/07/26	83	95.00	21	94.46	95.30	62	1,915	3.24%
2024/07/23	0	0.00	38	96.31	96.50	-38	1,914	-1.98%
2024/07/22	21	96.26	31	96.47	95.60	-10	1,917	-0.52%
2024/07/19	4	99.53	4	100.00	98.10	0	1,907	0.00%
2024/07/18	0	0.00	28	98.81	99.80	-28	1,902	-1.47%
2024/07/17	8	100.50	0	0.00	99.80	8	1,897	0.42%
2024/07/16	27	99.88	0	0.00	99.70	27	1,895	1.42%
2024/07/15	0	0.00	4	99.53	99.20	-4	1,901	-0.21%
2024/07/12	12	99.15	2	99.70	99.50	10	1,901	0.53%
2024/07/11	24	99.93	0	0.00	99.40	24	1,902	1.26%
2024/07/10	14	100.11	0	0.00	100.00	14	1,915	0.73%
2024/07/09	0	0.00	12	100.00	99.30	-12	1,916	-0.63%
2024/07/08	1	100.50	20	101.45	100.50	-19	1,905	-1.00%
2024/07/05	2	104.50	31	104.42	104.50	-29	1,883	-1.54%
2024/07/04	0	0.00	64	103.97	104.50	-64	1,876	-3.41%
2024/07/03	100	102.06	27	103.11	102.50	73	1,872	3.90%
2024/07/02	0	0.00	48	100.39	100.00	-48	1,875	-2.56%
2024/07/01	3	101.00	13	101.12	101.50	-10	1,874	-0.53%
2024/06/28	0	0.00	7	100.91	100.50	-7	1,874	-0.37%
2024/06/27	0	0.00	1	101.00	99.60	-1	1,875	-0.05%
2024/06/26	11	99.85	9	100.11	100.00	2	1,872	0.11%
2024/06/25	35	97.57	13	97.00	98.10	22	1,852	1.19%
2024/06/24	32	99.59	17	99.30	99.00	15	1,846	0.81%
2024/06/21	0	0.00	72	100.99	100.50	-72	1,844	-3.90%
2024/06/20	36	102.03	0	0.00	102.50	36	1,839	1.96%
2024/06/19	39	101.76	184	103.25	101.50	-145	1,838	-7.89%	大賣/鉅額交易
2024/06/18	6	102.75	127	105.32	106.00	-121	1,847	-6.55%	大賣/鉅額交易
2024/06/17	18	100.22	1	100.00	102.00	17	1,821	0.93%
2024/06/14	6	100.58	17	100.97	100.50	-11	1,830	-0.60%
2024/06/13	0	0.00	23	101.02	101.50	-23	1,821	-1.26%
2024/06/12	2	99.70	15	99.95	99.80	-13	1,800	-0.72%
2024/06/11	98	100.24	31	101.15	99.50	67	1,782	3.76%
2024/06/07	37	104.34	118	105.05	104.00	-81	1,787	-4.53%	大賣/
2024/06/06	176	102.91	42	104.30	101.50	134	1,717	7.80%	大買/鉅額交易
2024/06/05	50	115.22	81	115.31	106.00	-31	1,616	-1.92%
2024/06/04	1	111.50	32	114.00	117.50	-31	1,380	-2.24%
2024/06/03	14	106.68	1	106.50	107.00	13	1,240	1.05%
2024/05/31	79	98.20	3	97.30	97.40	76	1,100	6.91%
2024/05/30	21	97.03	1	96.80	96.80	20	1,155	1.73%
2024/05/29	44	101.01	8	100.00	99.90	36	1,124	3.20%
2024/05/28	23	96.29	29	97.92	97.00	-6	989	-0.61%
2024/05/27	184	94.14	0	0.00	94.60	184	921	19.97%	大買/鉅額交易
2024/05/24	7	89.94	3	90.20	90.30	4	869	0.46%
2024/05/23	15	89.86	17	89.79	89.60	-2	873	-0.23%
2024/05/22	13	89.07	9	89.24	89.00	4	873	0.46%
2024/05/21	1	88.80	1	89.00	88.50	0	871	0.00%
2024/05/20	5	87.92	1	87.60	88.20	4	866	0.46%
2024/05/17	0	0.00	15	87.51	87.60	-15	866	-1.73%
2024/05/16	0	0.00	2	88.10	87.80	-2	866	-0.23%
2024/05/15	0	0.00	3	87.80	87.30	-3	863	-0.35%
2024/05/14	0	0.00	2	86.85	87.50	-2	867	-0.23%
2024/05/13	0	0.00	5	86.60	86.60	-5	867	-0.58%
2024/05/10	7	86.14	0	0.00	86.50	7	871	0.80%
2024/05/09	11	86.87	0	0.00	85.80	11	870	1.26%
2024/05/08	9	87.23	1	86.90	87.20	8	868	0.92%
2024/05/07	20	86.82	15	86.86	86.90	5	865	0.58%
2024/05/06	7	88.47	32	88.40	88.10	-25	862	-2.90%
2024/05/03	6	87.52	42	87.82	87.70	-36	857	-4.20%
2024/05/02	1	85.80	9	87.07	87.50	-8	849	-0.94%
2024/04/30	1	85.80	9	85.60	85.80	-8	850	-0.94%
2024/04/29	11	86.34	16	85.83	86.00	-5	849	-0.59%
2024/04/26	5	85.30	24	84.92	84.60	-19	848	-2.24%
2024/04/25	0	0.00	2	84.20	84.10	-2	844	-0.24%
2024/04/24	3	83.90	6	83.88	84.10	-3	845	-0.35%
2024/04/23	25	83.04	10	83.17	83.10	15	848	1.77%
2024/04/22	1	83.80	24	83.57	83.00	-23	845	-2.72%
2024/04/19	0	0.00	52	84.04	83.70	-52	844	-6.16%
2024/04/18	0	0.00	4	85.53	85.50	-4	840	-0.48%
2024/04/17	6	85.18	15	85.21	85.10	-9	849	-1.06%
2024/04/16	19	84.06	45	85.16	84.20	-26	872	-2.98%
2024/04/15	0	0.00	19	87.77	87.40	-19	857	-2.22%
2024/04/12	6	88.90	13	88.93	88.90	-7	852	-0.82%
2024/04/11	1	88.90	37	89.05	88.90	-36	854	-4.21%
2024/04/10	19	90.51	5	90.40	90.30	14	846	1.65%
2024/04/09	0	0.00	68	90.18	90.30	-68	843	-8.06%
2024/04/08	5	92.60	1	91.90	92.50	4	824	0.48%
2024/04/03	2	89.80	12	90.26	89.80	-10	799	-1.25%
2024/04/02	24	90.66	0	0.00	91.30	24	792	3.03%
2024/04/01	20	91.34	17	91.35	90.90	3	789	0.38%
2024/03/29	27	92.04	14	91.54	91.80	13	784	1.66%
2024/03/28	33	91.50	7	91.50	91.10	26	783	3.32%
2024/03/27	29	90.64	8	90.50	91.00	21	773	2.71%
2024/03/26	6	91.75	4	91.10	91.00	2	767	0.26%
2024/03/25	16	92.83	0	0.00	93.00	16	750	2.13%
2024/03/22	10	92.11	1	93.00	91.90	9	749	1.20%
2024/03/21	49	93.86	43	93.92	93.10	6	741	0.81%
2024/03/20	14	92.51	20	92.14	91.20	-6	678	-0.88%
2024/03/19	73	90.53	4	90.63	90.90	69	661	10.44%
2024/03/18	6	89.18	9	88.87	89.20	-3	640	-0.47%
2024/03/15	0	0.00	25	88.07	88.00	-25	640	-3.91%
2024/03/14	3	88.40	22	88.87	88.70	-19	641	-2.96%
2024/03/13	48	90.85	48	90.62	89.30	0	645	0.00%
2024/03/12	16	88.16	16	88.47	88.70	0	649	0.00%
2024/03/11	6	86.47	30	86.83	86.60	-24	723	-3.32%
2024/03/08	20	87.01	31	86.89	86.30	-11	736	-1.49%
2024/03/07	4	88.85	9	89.54	87.50	-5	731	-0.68%
2024/03/06	18	89.40	11	89.46	89.70	7	719	0.97%
2024/03/05	0	0.00	59	91.26	90.10	-59	716	-8.23%
2024/03/04	15	88.09	61	88.79	90.00	-46	634	-7.25%
2024/03/01	22	87.03	3	87.27	87.00	19	609	3.12%
2024/02/29	11	85.53	11	85.17	86.00	0	619	0.00%
2024/02/27	0	0.00	37	85.23	85.10	-37	619	-5.98%
2024/02/26	0	0.00	37	86.59	86.40	-37	617	-5.99%
2024/02/23	3	85.90	10	85.78	85.70	-7	623	-1.12%
2024/02/22	11	84.57	2	84.45	84.40	9	633	1.42%
2024/02/21	4	84.30	0	0.00	84.10	4	634	0.63%
2024/02/20	0	0.00	8	83.77	83.90	-8	638	-1.25%
2024/02/16	22	83.40	0	0.00	83.50	22	644	3.41%
2024/02/15	0	0.00	28	82.53	82.60	-28	645	-4.34%
2024/02/05	0	0.00	21	84.06	83.90	-21	642	-3.27%
2024/02/02	0	0.00	12	85.06	84.70	-12	647	-1.85%
2024/02/01	9	84.12	0	0.00	83.90	9	648	1.39%
2024/01/31	13	83.78	0	0.00	83.60	13	659	1.97%
2024/01/30	0	0.00	4	83.40	83.50	-4	661	-0.60%
2024/01/29	9	84.16	2	83.70	84.10	7	666	1.05%
2024/01/26	1	83.50	1	83.80	83.10	0	676	0.00%
2024/01/24	15	85.00	3	84.93	84.70	12	689	1.74%
2024/01/23	16	83.41	4	83.40	83.70	12	695	1.72%
2024/01/22	32	83.13	11	82.98	83.30	21	723	2.90%
2024/01/19	22	82.25	11	82.26	82.40	11	730	1.51%
2024/01/18	23	81.42	5	81.20	81.40	18	734	2.45%
2024/01/17	32	82.02	12	82.13	81.90	20	738	2.71%
2024/01/16	30	83.05	0	0.00	82.90	30	741	4.05%
2024/01/15	43	83.17	10	83.38	83.50	33	742	4.44%
2024/01/12	48	82.59	10	82.45	82.20	38	746	5.09%
2024/01/11	119	82.24	3	81.30	83.10	116	743	15.61%	大買/鉅額交易
2024/01/10	49	81.79	0	0.00	82.00	49	741	6.61%
2024/01/09	14	84.41	4	85.20	84.70	10	724	1.38%
2024/01/08	29	85.72	0	0.00	85.40	29	725	3.99%
2024/01/05	1	86.90	17	86.40	85.70	-16	730	-2.19%
2024/01/04	4	87.13	7	86.50	86.90	-3	739	-0.41%
2024/01/03	5	87.70	0	0.00	87.20	5	791	0.63%
2024/01/02	22	88.21	0	0.00	88.40	22	789	2.79%
2023/12/29	24	87.75	0	0.00	88.00	24	796	3.01%
2023/12/28	48	88.08	0	0.00	87.90	48	799	6.00%
2023/12/27	18	87.94	1	87.40	87.40	17	799	2.13%
2023/12/26	0	0.00	19	87.06	87.50	-19	801	-2.37%
2023/12/25	37	87.81	3	87.20	87.30	34	808	4.21%
2023/12/22	7	86.66	0	0.00	86.80	7	804	0.87%
2023/12/21	5	86.36	2	86.40	86.30	3	806	0.37%
2023/12/20	8	87.00	27	86.96	86.90	-19	808	-2.35%
2023/12/19	0	0.00	79	86.67	86.40	-79	812	-9.73%
2023/12/18	10	89.90	15	88.43	88.20	-5	805	-0.62%
2023/12/15	0	0.00	24	89.61	89.00	-24	803	-2.99%
2023/12/14	2	90.10	9	89.51	90.10	-7	807	-0.87%
2023/12/13	8	88.35	3	88.63	88.70	5	807	0.62%
2023/12/12	0	0.00	1	88.60	88.00	-1	814	-0.12%
2023/12/11	16	89.46	2	89.20	89.00	14	826	1.69%
2023/12/08	8	88.70	1	88.80	88.50	7	829	0.84%
2023/12/07	0	0.00	31.2	89.32	88.80	-31.2	870	-3.58%
2023/12/06	0	0.00	29	94.15	93.60	-29	849	-3.41%
2023/12/05	7	87.60	19	87.62	89.00	-12	834	-1.44%
2023/12/04	0	0.00	1	88.20	87.50	-1	911	-0.11%
2023/12/01	29	88.50	14	88.52	88.50	15	949	1.58%
2023/11/30	13	86.32	25	86.47	87.90	-12	967	-1.24%
2023/11/29	19	85.59	29	85.53	85.80	-10	970	-1.03%
2023/11/28	1	84.40	91.6	84.81	85.00	-90.6	974	-9.30%
2023/11/27	0	0.00	23	85.32	84.40	-23	983	-2.34%
2023/11/24	0	0.00	51	87.27	87.10	-51	985	-5.17%
2023/11/22	0	0.00	50	88.19	88.00	-50	1,000	-5.00%
2023/11/21	7	87.43	53	88.37	89.30	-46	991	-4.64%
2023/11/20	6	86.25	22	85.55	86.40	-16	974	-1.64%
2023/11/17	35	85.21	3	85.13	85.20	32	981	3.26%
2023/11/16	11	84.24	7	84.40	84.30	4	995	0.40%
2023/11/15	7	84.60	73	84.87	84.40	-66	998	-6.61%
2023/11/14	6.5	84.77	42	84.59	84.80	-35.5	1,005	-3.53%
2023/11/13	8	84.15	27	84.27	84.50	-19	1,020	-1.86%
2023/11/10	9	84.94	52	84.68	84.40	-43	1,032	-4.16%
2023/11/09	18	84.41	21	84.42	85.00	-3	1,036	-0.29%
2023/11/08	22	84.13	45	84.19	84.80	-23	1,048	-2.19%
2023/11/07	33	82.92	45	82.83	82.90	-12	1,108	-1.08%
2023/11/06	34	84.02	77	83.64	83.50	-43	1,121	-3.84%
2023/11/03	20	83.33	59	83.33	83.40	-39	1,136	-3.43%
2023/11/02	9	82.43	59	82.03	82.60	-50	1,159	-4.31%
2023/11/01	28	80.77	65.2	80.63	81.10	-37.2	1,198	-3.10%
2023/10/31	11	80.38	133	80.31	79.50	-122	1,228	-9.93%	大賣/鉅額交易
2023/10/30	17	83.03	116	83.10	81.50	-99	1,282	-7.72%	大賣/
2023/10/27	8	79.70	93	80.34	79.70	-85	1,389	-6.12%
2023/10/26	0	0.00	32	79.43	79.30	-32	1,445	-2.21%
2023/10/25	15	80.01	66.7	80.16	80.40	-51.7	1,501	-3.44%
2023/10/24	29	77.55	91	77.99	79.30	-62	1,517	-4.08%
2023/10/23	0	0.00	8	77.59	77.50	-8	1,597	-0.50%
2023/10/20	20	76.40	14	75.95	76.30	6	1,710	0.35%
2023/10/19	10	77.31	2	77.45	77.40	8	1,730	0.46%
2023/10/18	15	77.87	12	78.33	77.30	3	1,739	0.17%
2023/10/17	86	79.63	63	79.79	79.50	23	1,740	1.32%
2023/10/16	28	80.73	25	80.74	80.30	3	1,755	0.17%
2023/10/13	32	83.34	13	83.03	82.20	19	1,812	1.05%
2023/10/12	97	83.60	9	82.88	83.60	88	1,897	4.64%
2023/10/11	18	83.06	110	83.37	82.90	-92	1,921	-4.79%	大賣/
2023/10/06	1	92.10	22	91.76	92.10	-21	1,955	-1.07%
2023/10/05	21	92.93	14	92.61	92.00	7	2,026	0.35%
2023/10/04	2	90.90	24	89.83	91.10	-22	2,070	-1.06%
2023/10/03	31	91.40	9	91.50	91.20	22	2,072	1.06%
2023/10/02	64	91.81	2	91.40	91.40	62	2,075	2.99%
2023/09/28	18	90.98	2	90.50	90.20	16	2,074	0.77%
2023/09/27	25	90.32	2	90.40	90.70	23	2,070	1.11%
2023/09/26	4	90.60	46	90.64	90.20	-42	2,073	-2.03%
2023/09/25	3	91.50	42	91.29	91.40	-39	2,078	-1.88%
2023/09/22	16	90.79	64	90.23	91.10	-48	2,077	-2.31%
2023/09/21	81	90.18	24	89.55	90.70	57	2,073	2.75%
2023/09/20	100	91.63	1	90.70	90.60	99	2,071	4.78%
2023/09/19	22	91.75	12	91.23	91.10	10	2,073	0.48%
2023/09/18	2	90.70	2	90.85	91.10	0	2,066	0.00%
2023/09/15	8	93.63	15	92.89	92.50	-7	2,064	-0.34%
2023/09/14	37	93.36	19	92.66	93.60	18	2,080	0.87%
2023/09/13	32.5	90.75	31	90.40	90.50	1.5	2,071	0.07%
2023/09/12	41	92.18	43	92.09	90.80	-2	2,095	-0.10%
2023/09/11	13	98.12	18	96.85	95.70	-5	2,098	-0.24%
2023/09/08	104	98.39	32	97.59	98.80	72	2,104	3.42%	大買/
2023/09/07	12	92.33	159	92.60	94.30	-147	2,090	-7.03%	大賣/鉅額交易
2023/09/06	13	100.88	105	101.02	102.00	-92	2,004	-4.59%	大賣/
2023/09/05	9	94.60	111	96.32	97.10	-102	1,967	-5.19%	大賣/鉅額交易
2023/09/04	2	91.65	76	91.28	92.00	-74	1,945	-3.80%
2023/09/01	0	0.00	54	89.93	89.60	-54	1,936	-2.79%
2023/08/31	41	90.04	4	89.15	90.60	37	1,936	1.91%
2023/08/30	0	0.00	33	86.96	86.80	-33	1,933	-1.71%
2023/08/29	11	97.34	8	96.84	97.70	3	1,917	0.16%
2023/08/28	2	97.95	17	97.10	96.70	-15	1,908	-0.79%
2023/08/25	21	99.20	13	99.05	98.50	8	1,900	0.42%
2023/08/24	1	98.70	3	100.83	98.80	-2	1,903	-0.11%
2023/08/23	45	100.40	0	0.00	100.50	45	1,905	2.36%
2023/08/22	12	98.88	190	99.10	98.40	-178	1,905	-9.34%	大賣/鉅額交易
2023/08/21	26	101.27	1	101.00	101.00	25	1,907	1.31%
2023/08/18	7	102.64	30	100.55	100.00	-23	1,915	-1.20%
2023/08/17	14	102.68	1	99.80	103.50	13	1,944	0.67%
2023/08/16	74	98.80	0	0.00	101.00	74	1,986	3.73%
2023/08/15	40	98.30	0	0.00	97.70	40	1,985	2.01%
2023/08/14	81	96.53	1	95.80	96.50	80	1,996	4.01%
2023/08/11	25	98.48	17	101.02	97.00	8	2,000	0.40%
2023/08/10	28	102.63	11	102.55	102.50	17	1,931	0.88%
2023/08/09	64	104.64	29	105.45	104.50	35	1,917	1.83%
2023/08/08	75	104.13	15	105.43	105.00	60	1,905	3.15%
2023/08/07	2	102.00	14	102.89	107.00	-12	1,885	-0.64%
2023/08/04	0	0.00	11	104.86	106.00	-11	1,844	-0.60%
2023/08/02	0	0.00	28	106.02	105.00	-28	1,819	-1.54%
2023/08/01	68	107.91	74	107.03	108.50	-6	1,758	-0.34%
2023/07/31	78	106.40	0	0.00	110.50	78	1,625	4.80%
2023/07/28	9	100.34	37	99.42	100.50	-28	1,563	-1.79%
2023/07/27	11	96.57	24	96.10	96.60	-13	1,506	-0.86%
2023/07/26	24	99.51	96	97.76	96.50	-72	1,488	-4.84%
2023/07/25	10	103.80	12	106.08	107.00	-2	1,412	-0.14%
2023/07/24	33	95.44	11	95.96	97.30	22	1,310	1.68%
2023/07/21	24	94.44	0	0.00	95.10	24	1,293	1.85%
2023/07/20	30	96.47	0	0.00	95.70	30	1,299	2.31%
2023/07/19	51	96.75	12	97.53	95.70	39	1,294	3.01%
2023/07/18	18	96.83	33	102.32	96.50	-15	1,290	-1.16%
2023/07/17	87	99.90	19	98.33	100.00	68	1,242	5.47%
2023/07/14	0	0.00	11	94.18	94.00	-11	1,164	-0.94%
2023/07/13	22	93.48	58	92.99	92.70	-36	1,154	-3.12%
2023/07/12	2	91.00	52	88.60	91.80	-50	1,093	-4.57%
2023/07/11	71	85.97	33	85.98	85.90	38	1,033	3.68%
2023/07/10	0	0.00	35	80.03	80.10	-35	1,001	-3.49%
2023/07/07	0	0.00	11	80.16	81.20	-11	1,011	-1.09%
2023/07/06	3	82.13	0	0.00	81.80	3	1,053	0.28%
2023/07/05	2	82.10	0	0.00	82.00	2	1,075	0.19%
2023/07/03	0	0.00	7	81.23	82.20	-7	1,120	-0.62%
2023/06/30	1	80.30	3	80.67	80.30	-2	1,180	-0.17%
2023/06/29	0	0.00	27	80.46	80.20	-27	1,340	-2.01%
2023/06/28	8	80.55	3	80.30	80.20	5	1,347	0.37%
2023/06/27	7	79.71	36	79.24	79.30	-29	1,361	-2.13%
2023/06/26	5	80.40	1	79.50	80.60	4	1,363	0.29%
2023/06/21	8	81.33	1	81.40	81.40	7	1,380	0.51%
2023/06/20	26	80.89	6	81.20	80.60	20	1,447	1.38%
2023/06/19	1	83.40	10	83.76	83.30	-9	1,470	-0.61%
2023/06/16	5	87.10	13	85.32	84.30	-8	1,487	-0.54%
2023/06/15	43	86.51	15	86.57	87.30	28	1,479	1.89%
2023/06/14	0	0.00	99	84.30	84.20	-99	1,483	-6.68%
2023/06/13	9	81.00	10	83.17	84.40	-1	1,481	-0.07%
2023/06/12	0	0.00	29	79.50	79.90	-29	1,445	-2.01%
2023/06/09	80	80.23	4	80.05	80.50	76	1,452	5.23%
2023/06/08	5	79.46	0	0.00	79.30	5	1,486	0.34%
2023/06/07	1	79.60	0	0.00	79.40	1	1,524	0.07%
2023/06/06	3	79.73	15	80.19	79.50	-12	1,571	-0.76%
2023/06/05	20	80.92	0	0.00	81.00	20	1,621	1.23%
2023/06/02	24	79.83	48	79.77	79.70	-24	1,641	-1.46%
2023/06/01	4	80.35	16	81.20	80.10	-12	1,662	-0.72%
2023/05/31	24	80.77	0	0.00	80.60	24	1,686	1.42%
2023/05/30	7	80.51	31	80.34	80.00	-24	1,742	-1.38%
2023/05/29	16	80.81	0	0.00	81.50	16	1,786	0.90%
2023/05/26	24	79.68	19	79.66	78.90	5	1,817	0.28%
2023/05/25	7	80.53	18	80.82	79.70	-11	1,903	-0.58%
2023/05/24	17	81.69	0	0.00	81.60	17	1,945	0.87%
2023/05/23	0	0.00	26	81.80	81.10	-26	1,970	-1.32%
2023/05/22	22	80.49	0	0.00	82.00	22	1,939	1.13%
2023/05/19	25	78.45	12	78.23	77.50	13	1,881	0.69%
2023/05/18	30	78.29	1	78.50	78.30	29	1,866	1.55%
2023/05/17	32	76.64	0	0.00	77.00	32	1,848	1.73%
2023/05/16	1	75.10	5	74.72	74.60	-4	1,828	-0.22%
2023/05/15	16	75.28	2	74.60	74.20	14	1,834	0.76%
2023/05/12	2	72.50	68	73.67	74.90	-66	1,856	-3.55%
2023/05/11	4	73.30	38	73.82	72.80	-34	1,880	-1.81%
2023/05/10	17	74.97	0	0.00	75.50	17	1,872	0.91%
2023/05/09	17	74.50	32	74.19	73.80	-15	1,880	-0.80%
2023/05/08	4	76.25	0	0.00	76.40	4	1,872	0.21%
2023/05/05	2	75.70	0	0.00	76.00	2	1,873	0.11%
2023/05/04	49	75.08	0	0.00	75.80	49	1,874	2.61%
2023/05/03	19	75.00	0	0.00	74.50	19	1,872	1.01%
2023/05/02	17	75.70	0	0.00	75.70	17	1,869	0.91%
2023/04/28	14	75.49	6	75.28	75.20	8	1,866	0.43%
2023/04/27	4	75.15	5	74.00	75.30	-1	1,855	-0.05%
2023/04/26	6	74.22	5	73.84	75.20	1	1,842	0.05%
2023/04/25	16	75.19	0	0.00	74.60	16	1,833	0.87%
2023/04/24	43	75.44	0	0.00	75.70	43	1,820	2.36%
2023/04/21	49	75.32	17	74.81	74.40	32	1,836	1.74%
2023/04/20	13	77.56	14	78.12	76.90	-1	1,815	-0.06%
2023/04/19	37	78.68	0	0.00	79.00	37	1,800	2.06%
2023/04/18	5	78.78	34	78.79	77.90	-29	1,786	-1.62%
2023/04/17	52	80.18	0	0.00	79.70	52	1,758	2.96%
2023/04/14	0	0.00	13	78.98	78.80	-13	1,730	-0.75%
2023/04/13	11	79.12	0	0.00	78.80	11	1,716	0.64%
2023/04/12	0	0.00	14	78.33	78.20	-14	1,695	-0.83%
2023/04/11	38	79.05	30	79.42	78.50	8	1,679	0.48%
2023/04/10	24	77.75	15	77.97	78.70	9	1,634	0.55%
2023/04/07	30	76.22	54	76.24	76.90	-24	1,615	-1.49%
2023/04/06	49	75.38	3	75.33	76.50	46	1,595	2.88%
2023/03/31	8	79.25	69	79.28	76.80	-61	1,563	-3.90%
2023/03/30	27	78.69	21	79.72	80.60	6	1,491	0.40%
2023/03/29	120	77.02	2	77.50	76.70	118	1,328	8.88%	大買/鉅額交易
2023/03/28	16	76.18	2	77.10	75.60	14	1,320	1.06%
2023/03/27	0	0.00	1	78.30	77.20	-1	1,304	-0.08%
2023/03/24	0	0.00	20	78.69	78.90	-20	1,295	-1.54%
2023/03/23	3	80.20	11	79.17	79.80	-8	1,280	-0.62%
2023/03/22	54	77.43	2	76.20	78.40	52	1,205	4.31%
2023/03/21	14	74.50	9	76.80	74.50	5	1,156	0.43%
2023/03/20	0	0.00	24	76.81	76.20	-24	1,129	-2.12%
2023/03/17	5	76.94	15	77.81	78.10	-10	1,107	-0.90%
2023/03/16	3	76.63	0	0.00	76.20	3	1,049	0.29%
2023/03/15	5	76.46	5	76.44	75.60	0	1,014	0.00%
2023/03/14	4	75.05	0	0.00	75.40	4	996	0.40%
2023/03/13	23	73.67	32	76.04	75.00	-9	983	-0.92%
2023/03/10	9	76.53	2	75.95	75.60	7	941	0.74%
2023/03/09	62	75.48	75	76.71	75.40	-13	900	-1.44%
2023/03/08	63	76.12	35	76.54	77.30	28	850	3.29%
2023/03/07	27	74.20	6	74.35	73.50	21	794	2.64%
2023/03/06	91	72.78	27	73.10	72.80	64	764	8.37%
2023/03/03	24	71.72	4	72.05	71.50	20	737	2.71%
2023/03/02	7	71.46	20	71.85	71.70	-13	708	-1.84%
2023/03/01	16	70.14	2	69.55	71.40	14	648	2.16%
2023/02/24	0	0.00	2	68.40	68.50	-2	593	-0.34%
2023/02/23	42	69.67	41	69.14	70.00	1	552	0.18%
2023/02/22	23	66.92	0	0.00	67.80	23	456	5.04%
2023/02/21	5	65.80	0	0.00	65.80	5	395	1.27%
2023/02/17	2	61.70	0	0.00	62.10	2	343	0.58%
2023/02/16	3	61.20	0	0.00	61.60	3	340	0.88%
2023/02/15	4	60.90	0	0.00	61.10	4	341	1.17%
2023/02/14	0	0.00	13	61.45	61.20	-13	339	-3.82%
2023/02/13	0	0.00	2	61.50	61.40	-2	343	-0.58%
2023/02/10	0	0.00	10	63.57	62.70	-10	338	-2.95%
2023/02/09	46	61.60	3	61.37	63.40	43	313	13.73%
2023/02/08	7	60.01	8	60.00	59.70	-1	280	-0.36%
2023/02/07	0	0.00	1	60.70	60.40	-1	277	-0.36%
2023/02/06	1	61.50	0	0.00	61.50	1	264	0.38%
2023/02/03	4	61.08	0	0.00	61.10	4	260	1.53%
2023/02/02	10	60.26	0	0.00	60.30	10	257	3.89%
2023/01/31	1	60.50	0	0.00	60.30	1	254	0.39%
2023/01/17	6	60.30	0	0.00	60.20	6	249	2.41%
2023/01/16	3	60.37	2	60.50	60.40	1	247	0.40%
2023/01/13	1	60.40	0	0.00	60.20	1	247	0.40%
2023/01/12	0	0.00	1	60.70	60.80	-1	244	-0.41%
2023/01/11	45	61.26	5	60.96	61.50	40	241	16.54%
2023/01/10	33	59.09	0	0.00	59.00	33	219	15.02%
2023/01/09	1	59.60	3	58.73	58.60	-2	219	-0.91%
2023/01/05	7	59.64	0	0.00	59.60	7	219	3.19%
2023/01/04	7	59.49	0	0.00	59.40	7	218	3.20%
2023/01/03	13	59.38	0	0.00	59.50	13	221	5.87%
2022/12/30	17	59.08	0	0.00	59.00	17	222	7.64%
2022/12/29	4	58.78	3	58.50	58.80	1	221	0.45%
2022/12/28	11	60.15	2	60.25	59.20	9	221	4.06%
2022/12/27	0	0.00	2	60.25	60.20	-2	217	-0.92%
2022/12/26	0	0.00	1	59.40	59.50	-1	209	-0.48%
2022/12/23	0	0.00	1	58.00	58.20	-1	207	-0.48%
2022/12/22	2	57.80	0	0.00	57.60	2	208	0.96%
2022/12/21	1	57.30	0	0.00	57.40	1	214	0.47%
2022/12/20	2	58.50	0	0.00	56.90	2	219	0.91%
2022/12/19	5	58.50	0	0.00	58.40	5	227	2.20%
2022/12/16	15	58.89	0	0.00	58.50	15	239	6.27%
2022/12/15	30	59.64	0	0.00	60.00	30	236	12.68%
2022/12/14	1	58.80	0	0.00	59.00	1	232	0.43%
2022/12/12	2	58.30	0	0.00	58.50	2	234	0.85%
2022/12/09	6	58.40	0	0.00	57.90	6	236	2.54%
2022/12/08	8	58.00	0	0.00	58.00	8	247	3.23%
2022/12/07	5	57.10	2	57.50	57.20	3	252	1.19%
2022/12/06	4	58.00	0	0.00	57.70	4	262	1.53%
2022/12/05	5	58.32	0	0.00	58.30	5	266	1.88%
2022/12/02	1	57.30	0	0.00	57.70	1	269	0.37%
2022/12/01	2	57.75	0	0.00	57.70	2	271	0.74%
2022/11/30	2	57.65	0	0.00	57.60	2	279	0.72%
2022/11/29	4	56.35	0	0.00	56.70	4	278	1.43%
2022/11/28	3	56.70	0	0.00	57.00	3	277	1.08%
2022/11/25	1	56.80	2	57.00	56.20	-1	278	-0.36%
2022/11/24	2	56.95	0	0.00	56.90	2	277	0.72%
2022/11/23	1	56.80	0	0.00	57.10	1	279	0.36%
2022/11/22	0	0.00	2	55.90	56.00	-2	285	-0.70%
2022/11/21	0	0.00	12	56.50	55.80	-12	292	-4.10%
2022/11/18	0	0.00	3	56.60	56.70	-3	298	-1.01%
2022/11/17	10	56.36	0	0.00	56.50	10	300	3.33%
2022/11/16	4	55.75	0	0.00	55.50	4	300	1.33%
2022/11/15	2	55.75	0	0.00	55.80	2	307	0.65%
2022/11/14	4	55.93	0	0.00	55.90	4	310	1.29%
2022/11/11	12	55.88	1	55.80	55.80	11	315	3.49%
2022/11/10	10	55.58	0	0.00	55.60	10	316	3.16%
2022/11/09	21	55.63	0	0.00	55.50	21	320	6.55%
2022/11/08	21	54.67	0	0.00	54.70	21	320	6.55%
2022/11/07	2	54.55	0	0.00	54.70	2	331	0.60%
2022/11/04	0	0.00	1	54.10	54.20	-1	350	-0.29%
2022/11/03	0	0.00	1	53.50	54.10	-1	356	-0.28%
2022/11/02	0	0.00	2	54.00	54.10	-2	362	-0.55%
2022/11/01	0	0.00	2	52.70	53.00	-2	370	-0.54%
2022/10/31	0	0.00	25	53.11	53.00	-25	382	-6.54%
2022/10/28	0	0.00	1	52.00	52.20	-1	395	-0.25%
2022/10/27	0	0.00	2	50.40	50.50	-2	404	-0.49%
2022/10/26	0	0.00	3	49.35	49.80	-3	435	-0.69%
2022/10/24	0	0.00	7	50.00	50.00	-7	510	-1.37%
2022/10/20	2	50.10	0	0.00	50.10	2	531	0.38%
2022/10/18	4	50.88	0	0.00	50.90	4	565	0.71%
2022/10/17	2	50.30	0	0.00	50.60	2	582	0.34%
2022/10/14	2	50.60	0	0.00	50.60	2	608	0.33%
2022/10/13	6	50.21	4	50.19	49.90	2	648	0.31%
2022/10/11	0	0.00	11	51.65	51.10	-11	785	-1.40%
2022/10/07	0	0.00	5	52.54	52.90	-5	793	-0.63%
2022/10/06	4	52.50	0	0.00	52.70	4	801	0.50%
2022/10/04	7	52.13	0	0.00	52.20	7	837	0.84%
2022/10/03	1	51.60	0	0.00	51.50	1	868	0.12%
2022/09/30	0	0.00	1	51.50	52.00	-1	913	-0.11%
2022/09/29	10	51.70	0	0.00	51.90	10	958	1.04%
2022/09/28	0	0.00	8	51.78	51.30	-8	1,059	-0.76%
2022/09/27	0	0.00	2	51.80	52.70	-2	1,107	-0.18%
2022/09/26	0	0.00	4	52.88	52.40	-4	1,143	-0.35%
2022/09/23	0	0.00	5	56.14	55.10	-5	1,202	-0.42%
2022/09/22	0	0.00	2	57.20	57.30	-2	1,241	-0.16%
2022/09/21	1	57.50	7	57.13	57.30	-6	1,255	-0.48%
2022/09/20	2	57.85	3	57.70	57.50	-1	1,253	-0.08%
2022/09/19	4	57.70	0	0.00	57.60	4	1,255	0.32%
2022/09/16	0	0.00	3	58.87	58.60	-3	1,252	-0.24%
2022/09/15	2	59.80	2	59.50	59.00	0	1,250	0.00%
2022/09/14	27	58.23	17	58.45	58.80	10	1,237	0.81%
2022/09/13	15	58.28	0	0.00	58.50	15	1,231	1.22%
2022/09/12	4	57.45	0	0.00	57.40	4	1,225	0.33%
2022/09/08	2	57.40	0	0.00	57.10	2	1,223	0.16%
2022/09/07	0	0.00	2	56.90	56.50	-2	1,221	-0.16%
2022/09/06	0	0.00	4	56.55	57.40	-4	1,220	-0.33%
2022/09/05	0	0.00	6	57.50	57.10	-6	1,217	-0.49%
2022/09/01	2	57.15	0	0.00	57.10	2	1,222	0.16%
2022/08/31	0	0.00	3	57.20	57.20	-3	1,230	-0.24%
2022/08/30	26	57.09	3	57.00	57.30	23	1,236	1.86%
2022/08/29	47	57.11	11	56.97	56.60	36	1,235	2.91%
2022/08/26	0	0.00	17	58.49	58.00	-17	1,225	-1.39%
2022/08/25	0	0.00	8	58.00	58.30	-8	1,222	-0.65%
2022/08/24	8	57.69	0	0.00	57.60	8	1,218	0.66%
2022/08/23	2	57.00	8	56.95	57.00	-6	1,214	-0.49%
2022/08/22	18	57.11	3	57.70	57.40	15	1,215	1.23%
2022/08/19	0	0.00	12	57.00	57.00	-12	1,209	-0.99%
2022/08/18	0	0.00	31	56.84	56.80	-31	1,208	-2.56%
2022/08/17	0	0.00	33	56.95	56.80	-33	1,203	-2.74%
2022/08/16	3	57.10	22	57.15	57.00	-19	1,200	-1.58%
2022/08/15	3	57.20	14	57.04	57.20	-11	1,196	-0.92%
2022/08/12	0	0.00	20	57.20	57.40	-20	1,192	-1.68%
2022/08/11	4	58.95	3	59.13	59.70	1	1,183	0.08%
2022/08/10	13	58.80	0	0.00	58.80	13	1,173	1.11%
2022/08/09	0	0.00	10	58.41	58.70	-10	1,167	-0.86%
2022/08/08	0	0.00	3	58.23	58.20	-3	1,162	-0.26%
2022/08/05	1	58.60	68	58.35	58.60	-67	1,156	-5.79%
2022/08/04	0	0.00	18	57.48	57.70	-18	1,147	-1.57%
2022/08/03	0	0.00	14	57.92	57.40	-14	1,132	-1.24%
2022/08/02	0	0.00	11	58.87	58.10	-11	1,121	-0.98%
2022/08/01	32	60.11	10	60.13	59.90	22	1,096	2.01%
2022/07/29	0	0.00	7	59.10	60.30	-7	1,084	-0.65%
2022/07/28	0	0.00	1	65.90	64.90	-1	1,025	-0.10%
2022/07/27	1	64.50	2	65.00	65.50	-1	1,019	-0.10%
2022/07/26	26	65.03	74	65.91	63.70	-48	1,008	-4.76%
2022/07/25	11	65.05	0	0.00	64.90	11	986	1.12%
2022/07/22	29	65.14	0	0.00	64.40	29	981	2.96%
2022/07/21	11	66.21	0	0.00	65.80	11	973	1.13%
2022/07/20	46	66.39	46	67.58	66.00	0	956	0.00%
2022/07/19	88	66.61	49	67.35	65.90	39	926	4.21%
2022/07/18	89	64.37	0	0.00	66.40	89	874	10.18%
2022/07/15	5	61.42	0	0.00	61.80	5	828	0.60%
2022/07/14	6	61.18	0	0.00	61.40	6	862	0.70%
2022/07/13	11	60.90	0	0.00	60.30	11	862	1.28%
2022/07/12	48	60.52	0	0.00	59.90	48	861	5.57%
2022/07/11	55	63.88	29	63.75	62.20	26	868	2.99%
2022/07/08	14	63.92	23	63.98	63.10	-9	912	-0.99%
2022/07/07	9	63.66	6	63.28	64.70	3	921	0.33%
2022/07/06	10	63.72	12	64.73	62.30	-2	881	-0.23%
2022/07/05	18	62.49	4	62.30	63.60	14	788	1.78%
2022/07/04	4	61.45	3	61.67	60.60	1	736	0.14%
2022/07/01	0	0.00	35	63.08	60.00	-35	704	-4.97%
2022/06/30	22	61.86	11	62.42	62.40	11	636	1.73%
2022/06/29	2	60.00	3	60.23	60.20	-1	586	-0.17%
2022/06/28	1	58.30	0	0.00	58.10	1	573	0.17%
2022/06/27	6	58.43	0	0.00	58.40	6	576	1.04%
2022/06/24	1	58.00	0	0.00	57.10	1	575	0.17%
2022/06/21	3	57.60	0	0.00	58.00	3	577	0.52%
2022/06/20	0	0.00	3	57.40	56.70	-3	580	-0.52%
2022/06/17	1	58.20	0	0.00	58.30	1	576	0.17%
2022/06/13	0	0.00	1	61.70	62.20	-1	578	-0.17%
2022/06/10	0	0.00	2	61.40	61.70	-2	575	-0.35%
2022/06/09	0	0.00	7	61.94	61.70	-7	577	-1.21%
2022/06/07	0	0.00	1	59.70	59.40	-1	569	-0.18%
2022/06/02	0	0.00	1	60.30	59.60	-1	579	-0.17%
2022/06/01	1	60.50	2	60.50	60.50	-1	585	-0.17%
2022/05/31	0	0.00	1	60.50	60.40	-1	586	-0.17%
2022/05/27	0	0.00	5	59.36	59.40	-5	597	-0.84%
2022/05/26	0	0.00	4	59.45	59.00	-4	604	-0.66%
2022/05/25	0	0.00	5	58.90	59.00	-5	609	-0.82%
2022/05/24	0	0.00	3	59.03	58.70	-3	626	-0.48%
2022/05/23	0	0.00	2	60.40	59.40	-2	640	-0.31%
2022/05/20	3	60.80	1	59.60	59.60	2	652	0.31%
2022/05/19	0	0.00	2	60.20	60.50	-2	667	-0.30%
2022/05/18	0	0.00	5	60.40	60.20	-5	672	-0.74%
2022/05/17	0	0.00	21.5	59.65	59.60	-21.5	685	-3.14%
2022/05/16	0	0.00	2	58.30	60.00	-2	715	-0.28%
2022/05/13	6	58.08	0	0.00	58.40	6	760	0.79%
2022/05/12	1	57.40	1	57.20	57.20	0	827	0.00%
2022/05/11	0	0.00	23	57.66	57.40	-23	1,015	-2.26%
2022/05/09	0	0.00	10	58.12	57.80	-10	1,168	-0.86%
2022/05/06	1	59.40	2	59.10	59.40	-1	1,205	-0.08%
2022/05/05	0	0.00	5	59.44	59.80	-5	1,226	-0.41%
2022/05/04	0	0.00	5	59.38	59.20	-5	1,237	-0.40%
2022/05/03	0	0.00	11	59.70	59.60	-11	1,252	-0.88%
2022/04/29	0	0.00	8	59.69	59.60	-8	1,260	-0.63%
2022/04/28	0	0.00	14	58.91	58.90	-14	1,263	-1.11%
2022/04/27	0	0.00	23	58.44	58.30	-23	1,268	-1.81%
2022/04/26	4	59.98	0	0.00	59.60	4	1,260	0.32%
2022/04/22	18	62.92	1	62.80	62.50	17	1,243	1.37%
2022/04/21	0	0.00	4	64.53	63.40	-4	1,237	-0.32%
2022/04/18	0	0.00	3	61.53	61.60	-3	1,155	-0.26%
2022/04/15	0	0.00	7	62.19	62.70	-7	1,147	-0.61%
2022/04/14	0	0.00	6	63.77	65.20	-6	1,117	-0.54%
2022/04/13	3	62.50	23	62.38	62.40	-20	1,043	-1.92%
2022/04/12	0	0.00	19	58.71	58.20	-19	993	-1.91%
2022/04/11	0	0.00	27	58.83	59.20	-27	989	-2.73%
2022/04/08	0	0.00	17	58.10	58.20	-17	983	-1.73%
2022/04/07	0	0.00	39	58.26	57.70	-39	984	-3.96%
2022/04/06	0	0.00	1	57.80	57.60	-1	980	-0.10%
2022/04/01	12	57.04	0	0.00	57.10	12	979	1.22%
2022/03/31	0	0.00	2	57.40	57.10	-2	978	-0.20%
2022/03/30	0	0.00	5	57.72	57.80	-5	975	-0.51%
2022/03/29	3	58.10	0	0.00	58.10	3	970	0.31%
2022/03/28	0	0.00	20	57.49	57.40	-20	968	-2.06%
2022/03/25	0	0.00	16	58.46	58.40	-16	965	-1.66%
2022/03/24	0	0.00	21	58.14	58.30	-21	963	-2.18%
2022/03/23	0	0.00	15	58.43	58.20	-15	963	-1.56%
2022/03/22	0	0.00	9	57.72	57.80	-9	962	-0.93%
2022/03/21	0	0.00	1	58.50	58.10	-1	964	-0.10%
2022/03/18	0	0.00	37	58.39	58.30	-37	963	-3.84%
2022/03/17	1	57.20	59	58.45	58.80	-58	961	-6.03%
2022/03/16	9	57.16	0	0.00	56.60	9	955	0.94%
2022/03/15	8	56.74	1	56.60	56.60	7	951	0.74%
2022/03/14	0	0.00	10	57.74	57.70	-10	947	-1.06%
2022/03/11	24	58.63	2	58.90	58.50	22	943	2.33%
2022/03/10	0	0.00	19	59.57	59.30	-19	939	-2.02%
2022/03/08	1	59.00	0	0.00	57.50	1	932	0.11%
2022/03/07	0	0.00	13	58.88	59.20	-13	923	-1.41%
2022/03/03	57	62.15	0	0.00	62.10	57	909	6.27%
2022/03/02	15	61.19	0	0.00	61.10	15	905	1.66%
2022/03/01	2	63.10	0	0.00	62.60	2	896	0.22%
2022/02/25	130	63.25	0	0.00	63.10	130	887	14.65%	大買/鉅額交易
2022/02/22	5	63.72	0	0.00	64.10	5	848	0.59%
2022/02/21	8	64.10	1	63.40	63.40	7	837	0.84%
2022/02/18	101	65.97	16	66.18	65.50	85	823	10.32%	大買/
2022/02/17	3	65.60	36	66.45	66.10	-33	820	-4.02%
2022/02/16	0	0.00	29	66.68	67.90	-29	801	-3.62%
2022/02/14	0	0.00	17	68.45	66.50	-17	723	-2.35%
2022/02/11	1	69.00	11	69.85	70.90	-10	653	-1.53%
2022/02/10	1	64.60	23	67.63	69.70	-22	468	-4.69%
2022/02/09	3	63.60	0	0.00	63.40	3	334	0.90%
2022/02/08	32	62.96	10	62.90	62.90	22	321	6.85%
2022/02/07	32	60.74	0	0.00	61.10	32	285	11.22%
2022/01/26	5	58.70	0	0.00	58.30	5	264	1.89%
2022/01/25	4	58.28	0	0.00	58.30	4	256	1.56%
2022/01/24	7	57.97	1	58.20	58.20	6	255	2.35%
2022/01/21	5	57.62	3	57.63	57.60	2	261	0.77%
2022/01/20	5	57.52	2	57.00	58.00	3	257	1.17%
2022/01/19	5	56.76	0	0.00	56.80	5	249	2.00%
2022/01/18	6	56.53	0	0.00	56.60	6	249	2.40%
2022/01/17	8	56.18	0	0.00	56.00	8	245	3.26%
2022/01/13	4	56.23	0	0.00	56.20	4	247	1.62%
2022/01/12	7	56.09	0	0.00	56.10	7	246	2.84%
2022/01/11	5	56.16	0	0.00	55.80	5	242	2.06%
2022/01/10	4	56.45	0	0.00	56.30	4	239	1.67%
2022/01/07	6	55.92	0	0.00	56.20	6	237	2.53%
2022/01/06	3	55.67	0	0.00	55.50	3	236	1.27%
2022/01/04	1	55.60	0	0.00	55.60	1	237	0.42%
2021/12/30	1	54.60	0	0.00	54.60	1	243	0.41%
2021/12/29	0	0.00	2	54.45	54.50	-2	240	-0.83%
2021/12/22	1	53.80	0	0.00	53.80	1	236	0.42%
2021/12/20	0	0.00	2	53.20	53.50	-2	236	-0.85%
2021/12/16	0	0.00	1	53.80	54.00	-1	231	-0.43%
2021/12/15	0	0.00	2	53.70	54.10	-2	230	-0.87%
2021/12/09	3	53.00	0	0.00	53.10	3	221	1.35%
2021/12/08	0	0.00	4	53.20	53.10	-4	221	-1.81%
2021/12/06	0	0.00	1	52.80	53.10	-1	218	-0.46%
2021/12/02	0	0.00	2	52.80	53.20	-2	222	-0.90%
2021/11/30	9	52.21	0	0.00	52.30	9	220	4.07%
2021/11/29	1	52.30	0	0.00	51.70	1	220	0.45%
2021/11/26	6	52.67	0	0.00	52.50	6	218	2.74%
2021/11/25	11	53.64	0	0.00	53.00	11	219	5.02%
2021/11/23	0	0.00	1	53.90	53.70	-1	219	-0.46%
2021/11/17	0	0.00	13	54.33	54.40	-13	219	-5.93%
2021/11/16	2	54.50	1	54.30	54.50	1	215	0.46%
2021/11/12	0	0.00	2	53.05	52.90	-2	212	-0.94%
2021/11/09	0	0.00	1	53.10	53.10	-1	221	-0.45%
2021/11/03	1	53.10	0	0.00	53.10	1	195	0.51%
2021/11/01	0	0.00	1	53.10	53.40	-1	188	-0.53%
2021/10/29	1	51.70	0	0.00	52.40	1	173	0.58%
2021/10/28	3	51.47	0	0.00	51.80	3	157	1.90%
2021/10/27	2	51.30	0	0.00	51.20	2	167	1.19%
2021/10/26	1	51.60	0	0.00	51.20	1	164	0.61%
2021/10/25	3	51.40	0	0.00	51.60	3	161	1.86%
2021/10/22	4	51.35	0	0.00	51.20	4	163	2.45%
2021/10/20	1	51.30	0	0.00	51.40	1	157	0.64%
2021/10/18	1	52.30	0	0.00	51.70	1	157	0.64%
2021/10/15	6	52.05	0	0.00	52.10	6	156	3.83%
2021/10/14	2	52.30	0	0.00	51.70	2	155	1.28%
2021/10/13	1	53.50	0	0.00	52.50	1	153	0.65%
2021/10/01	4	49.65	0	0.00	49.40	4	137	2.92%
2021/09/29	3	49.95	0	0.00	49.55	3	137	2.18%
2021/09/17	1	50.70	0	0.00	50.60	1	145	0.69%
2021/09/16	0	0.00	1	50.00	50.20	-1	153	-0.65%
2021/09/14	0	0.00	8	50.16	50.30	-8	156	-5.12%
2021/09/08	0	0.00	1	50.10	49.35	-1	158	-0.63%
2021/09/07	1	49.45	0	0.00	49.15	1	157	0.64%
2021/09/03	0	0.00	1	49.55	49.45	-1	156	-0.64%
2021/09/02	0	0.00	4	49.58	49.70	-4	156	-2.55%
2021/09/01	5	49.70	0	0.00	49.50	5	156	3.19%
2021/08/31	0	0.00	7	49.75	49.95	-7	153	-4.55%
2021/08/30	12	50.62	0	0.00	50.90	12	153	7.83%
2021/08/26	0	0.00	2	48.95	49.15	-2	150	-1.33%
2021/08/25	0	0.00	1	49.25	49.20	-1	149	-0.67%
2021/08/24	0	0.00	2	49.05	49.30	-2	154	-1.30%
2021/08/20	0	0.00	1	49.50	49.05	-1	153	-0.65%
2021/08/19	0	0.00	2	49.40	49.55	-2	152	-1.31%
2021/08/18	0	0.00	1	49.55	49.95	-1	148	-0.67%
2021/08/17	3	49.43	0	0.00	49.65	3	146	2.05%
2021/08/16	7	49.66	0	0.00	49.30	7	143	4.87%
2021/08/13	1	51.00	0	0.00	50.00	1	137	0.73%
2021/08/12	0	0.00	8	50.46	50.40	-8	137	-5.84%
2021/08/11	0	0.00	1	50.40	50.40	-1	138	-0.72%
2021/08/09	1	51.50	0	0.00	51.40	1	148	0.67%
2021/08/06	0	0.00	4	51.90	51.90	-4	150	-2.65%
2021/08/05	0	0.00	3	52.13	52.00	-3	154	-1.94%
2021/08/04	1	52.50	0	0.00	52.40	1	164	0.61%
2021/08/03	1	52.40	0	0.00	52.50	1	169	0.59%
2021/08/02	1	54.90	0	0.00	54.60	1	169	0.59%
2021/07/29	2	55.15	0	0.00	55.20	2	163	1.22%
2021/07/27	0	0.00	1	55.60	55.50	-1	169	-0.59%
2021/07/26	0	0.00	1	55.30	55.40	-1	179	-0.56%
2021/07/23	0	0.00	2	55.10	55.00	-2	179	-1.12%
2021/07/21	0	0.00	1	54.80	54.80	-1	180	-0.55%
2021/07/19	0	0.00	2	54.95	55.00	-2	184	-1.09%
2021/07/16	0	0.00	3	55.20	55.00	-3	192	-1.56%
2021/07/13	1	55.30	0	0.00	55.20	1	200	0.50%
2021/07/12	4	55.20	0	0.00	54.70	4	202	1.98%
2021/07/09	0	0.00	3	54.90	54.90	-3	204	-1.47%
2021/07/08	3	54.80	0	0.00	54.70	3	209	1.43%
2021/07/07	0	0.00	3	54.90	55.20	-3	214	-1.40%
2021/07/05	6	55.10	0	0.00	54.90	6	231	2.59%
2021/07/02	0	0.00	1	55.20	55.40	-1	242	-0.41%
2021/07/01	1	55.80	0	0.00	55.10	1	246	0.41%
2021/06/30	7	56.17	0	0.00	55.90	7	249	2.81%
2021/06/29	2	55.80	0	0.00	55.70	2	252	0.79%
2021/06/28	7	56.90	0	0.00	56.10	7	256	2.73%
2021/06/24	1	55.70	0	0.00	55.70	1	254	0.39%
2021/06/15	0	0.00	4	55.10	54.70	-4	293	-1.36%
2021/06/11	0	0.00	1	54.80	54.90	-1	294	-0.34%
2021/06/10	0	0.00	2	54.90	54.80	-2	297	-0.67%
2021/06/07	0	0.00	1	55.20	55.10	-1	298	-0.33%
2021/06/04	0	0.00	2	55.15	55.10	-2	298	-0.67%
2021/05/28	1	54.60	0	0.00	54.40	1	295	0.34%
2021/05/26	2	54.40	0	0.00	54.50	2	301	0.66%
2021/05/21	2	54.45	0	0.00	54.60	2	305	0.65%
2021/05/20	1	54.70	0	0.00	54.00	1	307	0.33%
2021/05/18	5	53.36	0	0.00	54.90	5	305	1.64%
2021/05/14	3	53.90	0	0.00	54.00	3	305	0.98%
2021/05/12	1	53.00	9	53.86	53.50	-8	303	-2.64%
2021/05/11	0	0.00	2	54.85	54.70	-2	294	-0.68%
2021/05/07	14	56.09	13	56.05	56.10	1	290	0.34%
2021/05/05	1	55.20	0	0.00	55.00	1	285	0.35%
2021/04/28	2	55.95	6	55.70	56.10	-4	268	-1.49%
2021/04/27	3	55.83	0	0.00	55.90	3	269	1.11%
2021/04/26	3	55.80	0	0.00	55.80	3	269	1.11%
2021/04/22	25	54.55	8	55.01	54.80	17	269	6.32%
2021/04/21	1	56.20	0	0.00	55.50	1	261	0.38%
2021/04/19	0	0.00	1	56.20	56.20	-1	261	-0.38%
2021/04/16	0	0.00	5	57.06	56.50	-5	259	-1.93%
2021/04/15	5	56.08	1	56.50	56.70	4	258	1.55%
2021/04/14	0	0.00	3	56.00	56.00	-3	254	-1.18%
2021/04/13	1	57.20	0	0.00	56.20	1	249	0.40%
2021/04/12	6	56.80	1	56.20	57.00	5	243	2.05%
2021/04/09	2	56.50	6	56.30	56.40	-4	233	-1.72%
2021/04/07	0	0.00	1	55.00	55.20	-1	221	-0.45%
2021/04/06	2	55.00	1	54.90	54.90	1	217	0.46%
2021/03/29	0	0.00	11	55.38	54.80	-11	201	-5.45%
2021/03/26	1	54.00	0	0.00	55.00	1	196	0.51%
2021/03/25	1	55.00	1	55.00	54.80	0	188	0.00%
2021/03/24	0	0.00	1	53.60	54.50	-1	181	-0.55%
2021/03/23	0	0.00	3	53.90	53.70	-3	173	-1.73%
2021/03/22	3	53.27	0	0.00	54.10	3	170	1.76%
2021/03/08	1	52.30	0	0.00	52.10	1	153	0.65%
2021/03/03	2	52.00	0	0.00	52.10	2	151	1.32%
2021/03/02	1	51.80	0	0.00	51.70	1	149	0.67%
2021/02/25	3	52.13	0	0.00	52.20	3	146	2.05%
2021/02/24	1	52.50	0	0.00	51.90	1	145	0.69%
2021/02/23	2	51.80	0	0.00	52.50	2	143	1.39%
2021/02/22	3	51.57	0	0.00	51.80	3	140	2.14%
2021/02/19	4	51.23	0	0.00	51.30	4	137	2.91%
2021/02/18	1	51.10	0	0.00	51.50	1	137	0.73%
2021/02/17	3	51.40	0	0.00	51.00	3	136	2.19%
2021/02/05	0	0.00	2	52.30	52.70	-2	128	-1.56%
2021/02/04	0	0.00	1	51.70	52.90	-1	125	-0.80%
2021/02/01	2	51.35	2	51.45	51.60	0	121	0.00%
2021/01/28	2	51.00	0	0.00	51.40	2	118	1.69%
2021/01/27	1	51.40	0	0.00	51.50	1	117	0.85%
2021/01/25	1	50.80	1	51.00	51.20	0	118	0.00%
2021/01/22	1	50.60	2	50.75	50.80	-1	117	-0.85%
2021/01/21	1	50.80	0	0.00	50.60	1	117	0.85%
2021/01/19	1	51.00	0	0.00	51.30	1	114	0.87%
2021/01/15	0	0.00	4	51.40	51.30	-4	111	-3.58%
2021/01/12	1	51.20	0	0.00	51.20	1	105	0.95%
2021/01/06	0	0.00	3	50.70	50.60	-3	97	-3.09%
2020/12/30	2	50.85	0	0.00	50.70	2	90	2.20%
2020/12/28	1	51.40	0	0.00	51.40	1	83	1.20%
2020/12/25	3	51.20	0	0.00	51.30	3	82	3.62%
2020/12/24	1	50.80	0	0.00	51.00	1	81	1.22%
2020/12/22	1	51.00	3	51.00	50.90	-2	82	-2.42%
2020/12/21	0	0.00	1	51.30	51.00	-1	85	-1.16%
2020/12/18	2	51.20	0	0.00	51.00	2	86	2.32%
2020/12/07	0	0.00	1	52.20	52.10	-1	79	-1.26%
2020/11/17	2	51.25	0	0.00	51.20	2	89	2.24%
2020/11/09	1	50.20	0	0.00	50.10	1	95	1.05%
2020/11/05	0	0.00	1	50.70	50.60	-1	98	-1.01%
2020/11/04	1	50.60	0	0.00	50.60	1	102	0.98%
2020/11/03	1	50.50	0	0.00	50.40	1	103	0.97%
2020/10/28	1	51.00	0	0.00	51.00	1	123	0.81%
2020/10/20	1	51.20	0	0.00	51.20	1	171	0.58%
2020/09/10	1	52.40	3	52.47	52.30	-2	244	-0.82%
2020/09/01	1	52.90	0	0.00	53.20	1	274	0.36%
2020/08/31	0	0.00	1	53.70	53.20	-1	276	-0.36%
2020/08/21	1	52.60	0	0.00	52.60	1	300	0.33%
2020/08/20	2	52.30	0	0.00	52.20	2	308	0.65%
2020/08/19	2	53.05	5	53.18	53.00	-3	307	-0.98%
2020/08/18	1	53.20	3	53.03	53.10	-2	306	-0.65%
2020/08/17	1	53.20	0	0.00	53.20	1	308	0.32%
2020/08/14	1	52.60	2	52.50	52.80	-1	307	-0.33%
2020/08/11	1	53.40	0	0.00	52.80	1	304	0.33%
2020/08/07	1	53.40	2	53.30	53.40	-1	301	-0.33%
2020/08/06	4	53.50	0	0.00	53.40	4	300	1.33%
2020/08/03	3	53.43	0	0.00	53.70	3	294	1.02%
2020/07/31	8	57.50	9	57.30	57.40	-1	285	-0.35%
2020/07/30	0	0.00	5	57.54	57.40	-5	272	-1.84%
2020/07/29	11	56.78	0	0.00	57.50	11	267	4.12%
2020/07/28	0	0.00	2	57.90	56.90	-2	266	-0.75%
2020/07/27	2	58.25	0	0.00	57.60	2	260	0.77%
2020/07/24	0	0.00	21	58.67	58.00	-21	259	-8.09%
2020/07/23	23	58.45	0	0.00	58.50	23	255	9.00%
2020/07/22	0	0.00	1	58.00	58.00	-1	251	-0.40%
2020/07/21	0	0.00	2	57.60	57.80	-2	246	-0.81%
2020/07/20	1	57.30	0	0.00	57.50	1	244	0.41%
2020/07/17	1	57.30	2	57.60	57.50	-1	244	-0.41%
2020/07/16	0	0.00	1	57.20	57.30	-1	244	-0.41%
2020/07/15	1	57.20	0	0.00	56.90	1	244	0.41%
2020/07/14	0	0.00	4	57.00	57.00	-4	246	-1.62%
2020/07/13	0	0.00	3	56.93	57.40	-3	245	-1.22%
2020/07/10	1	56.90	4	56.90	56.90	-3	246	-1.22%
2020/07/09	2	57.50	9	57.08	57.20	-7	247	-2.83%
2020/07/08	8	57.05	1	57.00	57.20	7	243	2.88%
2020/07/07	0	0.00	5	56.56	56.60	-5	241	-2.07%
2020/07/06	3	56.50	0	0.00	56.70	3	240	1.25%
2020/07/01	12	55.39	2	55.10	55.40	10	240	4.15%
2020/06/29	0	0.00	2	54.95	54.70	-2	244	-0.82%
2020/06/23	0	0.00	4	55.98	55.70	-4	239	-1.67%
2020/06/22	1	56.30	3	56.30	56.10	-2	238	-0.84%
2020/06/19	0	0.00	1	56.00	56.20	-1	242	-0.41%
2020/06/18	1	56.20	0	0.00	56.00	1	244	0.41%
2020/06/16	1	56.20	12	56.35	56.10	-11	247	-4.45%
2020/06/15	0	0.00	2	55.75	56.00	-2	255	-0.78%
2020/06/12	11	55.35	0	0.00	55.80	11	257	4.26%
2020/06/11	3	55.90	0	0.00	55.80	3	258	1.16%
2020/06/09	0	0.00	4	56.45	56.40	-4	269	-1.49%
2020/06/08	8	58.19	0	0.00	57.00	8	277	2.88%
2020/06/03	6	57.37	30	57.32	56.50	-24	279	-8.59%
2020/06/02	17	55.82	1	55.80	56.00	16	265	6.03%
2020/06/01	7	55.30	0	0.00	55.30	7	266	2.63%
2020/05/29	0	0.00	2	54.80	54.90	-2	266	-0.75%
2020/05/28	0	0.00	23	55.03	54.70	-23	271	-8.48%
2020/05/27	6	55.05	1	55.40	55.40	5	279	1.79%
2020/05/25	2	53.80	0	0.00	53.80	2	287	0.70%
2020/05/22	0	0.00	1	53.80	53.70	-1	289	-0.35%
2020/05/21	7	53.91	2	53.80	54.00	5	295	1.69%
2020/05/20	0	0.00	1	53.50	53.50	-1	296	-0.34%
2020/05/19	0	0.00	2	53.60	53.50	-2	301	-0.66%
2020/05/15	0	0.00	1	53.60	53.50	-1	305	-0.33%
2020/05/14	2	53.80	0	0.00	53.40	2	306	0.65%
2020/05/13	9	53.91	0	0.00	53.90	9	305	2.95%
2020/05/12	0	0.00	4	54.00	54.00	-4	308	-1.30%
2020/05/11	5	54.34	3	54.30	54.50	2	309	0.65%
2020/05/07	5	54.00	0	0.00	54.00	5	308	1.62%
2020/05/05	0	0.00	22	53.59	53.60	-22	310	-7.09%
2020/05/04	2	53.70	0	0.00	53.60	2	308	0.65%
2020/04/30	1	54.40	2	54.30	54.50	-1	306	-0.33%
2020/04/29	7	53.50	5	53.60	53.90	2	307	0.65%
2020/04/27	10	53.01	2	52.60	53.00	8	314	2.55%
2020/04/24	2	52.20	3	52.40	52.50	-1	313	-0.32%
2020/04/22	7	52.26	0	0.00	52.20	7	312	2.24%
2020/04/21	0	0.00	6	52.90	52.30	-6	311	-1.93%
2020/04/17	0	0.00	19	53.24	53.20	-19	309	-6.13%
2020/04/15	0	0.00	1	53.30	53.30	-1	307	-0.33%
2020/04/14	1	52.80	0	0.00	52.70	1	303	0.33%
2020/04/13	4	52.48	0	0.00	52.70	4	300	1.33%
2020/04/10	8	52.50	0	0.00	52.30	8	303	2.64%
2020/04/09	0	0.00	9	52.48	52.40	-9	301	-2.98%
2020/04/08	19	52.32	2	52.00	52.50	17	298	5.69%
2020/04/07	0	0.00	3	52.33	52.40	-3	295	-1.01%
2020/04/06	4	51.78	26	51.41	51.80	-22	294	-7.47%
2020/04/01	2	51.55	0	0.00	51.50	2	292	0.68%
2020/03/31	0	0.00	14	51.99	51.20	-14	292	-4.78%
2020/03/30	5	50.82	0	0.00	51.00	5	287	1.74%
2020/03/27	0	0.00	17	51.27	51.00	-17	285	-5.95%
2020/03/26	3	51.20	1	50.60	51.00	2	283	0.70%
2020/03/25	0	0.00	6	51.00	51.10	-6	282	-2.12%
2020/03/24	3	49.70	0	0.00	49.70	3	277	1.08%
2020/03/23	12	47.40	0	0.00	48.00	12	275	4.36%
2020/03/20	20	48.59	4	48.70	48.80	16	277	5.77%
2020/03/19	10	47.30	20	47.24	45.70	-10	272	-3.66%
2020/03/18	0	0.00	2	50.55	49.90	-2	260	-0.77%
2020/03/17	13	50.09	11	50.52	50.30	2	256	0.78%
2020/03/16	0	0.00	18	51.72	51.00	-18	254	-7.08%
2020/03/13	28	51.09	10	50.73	52.10	18	252	7.14%
2020/03/12	2	54.70	2	54.60	54.30	0	241	0.00%
2020/03/11	0	0.00	3	56.10	56.00	-3	230	-1.30%
2020/03/10	6	56.12	3	56.20	56.20	3	224	1.34%
2020/03/09	0	0.00	4	57.05	56.40	-4	218	-1.83%
2020/03/04	2	56.95	0	0.00	56.90	2	204	0.98%
2020/03/03	0	0.00	1	56.90	57.00	-1	202	-0.49%
2020/03/02	4	56.45	1	56.30	56.40	3	199	1.50%
2020/02/27	13	57.74	13	57.45	57.20	0	188	0.00%
2020/02/25	8	56.13	2	55.85	56.30	6	173	3.46%
2020/02/24	0	0.00	5	56.90	56.40	-5	171	-2.92%
2020/02/21	2	56.90	0	0.00	57.10	2	165	1.21%
2020/02/20	0	0.00	1	57.00	57.00	-1	164	-0.61%
2020/02/19	0	0.00	5	56.50	56.50	-5	162	-3.08%
2020/02/18	2	56.25	0	0.00	56.20	2	159	1.25%
2020/02/17	0	0.00	1	56.40	56.40	-1	160	-0.62%
2020/02/14	0	0.00	1	56.60	56.60	-1	160	-0.62%
2020/02/13	0	0.00	1	56.50	56.50	-1	161	-0.62%
2020/02/12	12	56.60	1	56.60	56.60	11	160	6.85%
2020/02/11	1	56.00	1	56.20	56.20	0	160	0.00%
2020/02/10	0	0.00	1	55.70	55.90	-1	160	-0.62%
2020/02/07	0	0.00	6	56.40	55.90	-6	160	-3.73%
2020/02/05	0	0.00	4	56.53	56.40	-4	172	-2.32%
2020/02/03	1	55.50	2	55.95	56.10	-1	178	-0.56%
2020/01/31	5	56.90	0	0.00	56.80	5	177	2.81%
2020/01/30	7	56.71	1	56.40	56.50	6	177	3.38%
2020/01/17	1	58.10	0	0.00	58.10	1	168	0.59%
2020/01/16	1	58.30	0	0.00	58.30	1	169	0.59%
2020/01/15	1	58.40	0	0.00	58.40	1	173	0.58%
2020/01/14	1	58.50	0	0.00	58.50	1	172	0.58%
2020/01/13	1	58.00	0	0.00	58.00	1	171	0.58%
2020/01/09	0	0.00	3	58.00	57.80	-3	168	-1.78%
2020/01/07	0	0.00	2	56.85	56.90	-2	170	-1.17%
2020/01/06	0	0.00	6	56.80	56.80	-6	170	-3.51%
2020/01/03	0	0.00	4	57.20	57.10	-4	169	-2.37%
2020/01/02	0	0.00	1	57.30	57.20	-1	170	-0.59%
2019/12/26	0	0.00	1	57.10	57.40	-1	169	-0.59%
2019/12/23	0	0.00	11	57.20	57.30	-11	169	-6.47%
2019/12/20	2	57.40	1	57.20	57.50	1	168	0.59%
2019/12/12	1	57.00	0	0.00	57.10	1	175	0.57%
2019/12/11	15	57.03	0	0.00	57.00	15	174	8.57%
2019/12/09	0	0.00	1	57.70	57.80	-1	169	-0.59%
2019/12/03	1	57.40	3	57.43	57.60	-2	173	-1.15%
2019/11/28	0	0.00	1	58.50	58.30	-1	177	-0.56%
2019/11/27	6	58.55	0	0.00	58.70	6	179	3.35%
2019/11/26	0	0.00	1	58.40	58.30	-1	176	-0.57%
2019/11/25	0	0.00	1	58.20	58.10	-1	178	-0.56%
2019/11/18	1	58.00	0	0.00	57.90	1	181	0.55%
2019/11/12	0	0.00	4	58.20	58.10	-4	177	-2.25%
2019/11/11	0	0.00	1	58.20	58.40	-1	177	-0.56%
2019/11/08	3	58.50	2	58.35	58.50	1	177	0.56%
2019/11/07	0	0.00	1	58.30	58.30	-1	175	-0.57%
2019/11/06	0	0.00	2	58.80	58.70	-2	174	-1.15%
2019/11/05	9	59.20	7	59.06	58.90	2	173	1.15%
2019/11/04	5	58.94	4	58.28	58.80	1	172	0.58%
2019/10/31	8	58.20	0	0.00	58.30	8	173	4.61%
2019/10/29	0	0.00	1	57.70	57.70	-1	164	-0.61%
2019/10/25	0	0.00	4	57.80	57.80	-4	162	-2.46%
2019/10/23	6	58.12	0	0.00	58.10	6	158	3.78%
2019/10/15	0	0.00	1	57.50	57.40	-1	162	-0.62%
2019/10/02	0	0.00	7	56.66	56.70	-7	179	-3.90%
2019/09/24	0	0.00	1	57.80	57.60	-1	183	-0.55%
2019/09/03	7	57.50	6	57.30	57.30	1	163	0.61%
2019/08/23	0	0.00	1	56.90	56.60	-1	151	-0.66%
2019/08/15	0	0.00	2	55.40	55.30	-2	145	-1.38%
2019/08/13	0	0.00	1	56.00	55.40	-1	143	-0.70%
2019/08/08	1	56.50	1	56.20	56.50	0	141	0.00%
2019/08/06	6	55.83	0	0.00	55.80	6	140	4.28%
2019/08/05	0	0.00	3	56.53	56.60	-3	135	-2.22%
2019/08/02	0	0.00	1	53.90	53.90	-1	124	-0.80%
2019/07/30	0	0.00	2	54.00	54.00	-2	130	-1.53%
2019/07/18	0	0.00	2	54.65	54.40	-2	129	-1.54%
2019/07/11	1	58.30	0	0.00	58.40	1	101	0.98%
2019/07/10	2	58.25	0	0.00	58.20	2	100	1.99%
2019/07/08	0	0.00	2	58.20	58.20	-2	98	-2.04%
2019/06/24	1	57.80	0	0.00	57.70	1	99	1.01%
2019/06/20	1	57.40	1	57.30	57.30	0	101	0.00%
2019/06/19	1	57.30	1	57.20	57.20	0	102	0.00%
2019/06/12	2	56.85	0	0.00	56.60	2	109	1.83%
2019/06/11	0	0.00	8	56.96	57.00	-8	110	-7.23%
2019/06/10	10	57.20	16	56.81	57.00	-6	112	-5.31%
2019/06/05	0	0.00	1	57.00	57.00	-1	116	-0.86%
2019/05/31	0	0.00	1	57.30	57.60	-1	131	-0.76%
2019/05/29	0	0.00	4	56.90	56.90	-4	136	-2.93%
2019/05/24	0	0.00	1	57.20	57.20	-1	145	-0.69%
2019/05/22	0	0.00	2	56.05	57.10	-2	142	-1.40%
2019/05/17	0	0.00	1	56.00	55.60	-1	144	-0.69%
2019/05/14	1	55.90	0	0.00	56.30	1	159	0.63%
2019/05/07	0	0.00	7	58.26	58.20	-7	186	-3.76%
2019/04/26	12	57.53	3	57.50	57.40	9	179	5.02%
2019/04/25	0	0.00	1	57.50	57.60	-1	181	-0.55%
2019/04/23	9	57.17	0	0.00	57.10	9	180	4.99%
2019/04/18	0	0.00	5	57.08	56.70	-5	180	-2.78%
2019/04/16	15	56.92	0	0.00	57.00	15	177	8.43%
2019/04/15	1	56.60	0	0.00	56.70	1	177	0.56%
2019/04/12	11	57.05	0	0.00	56.90	11	177	6.19%
2019/04/08	1	57.50	0	0.00	57.40	1	174	0.57%
2019/04/02	0	0.00	4	57.63	56.90	-4	172	-2.31%
2019/04/01	0	0.00	1	57.90	57.80	-1	170	-0.59%
2019/03/29	1	58.00	4	57.98	58.10	-3	168	-1.78%
2019/03/28	3	58.20	0	0.00	58.00	3	168	1.78%
2019/03/21	4	58.78	2	58.55	58.70	2	164	1.22%
2019/03/20	11	58.26	7	58.17	58.10	4	162	2.46%
2019/03/18	9	58.80	0	0.00	58.90	9	161	5.56%
2019/03/14	0	0.00	10	58.56	58.60	-10	158	-6.30%
2019/03/13	2	58.60	0	0.00	58.80	2	157	1.27%
2019/03/12	0	0.00	5	58.16	58.20	-5	155	-3.22%
2019/03/11	12	57.25	6	57.02	57.90	6	154	3.88%
2019/03/08	5	58.06	0	0.00	58.30	5	152	3.27%
2019/03/07	1	59.10	10	58.59	58.10	-9	151	-5.93%
2019/03/06	1	59.10	0	0.00	58.90	1	147	0.68%
2019/03/05	1	57.70	0	0.00	57.90	1	138	0.72%
2019/03/04	1	57.20	2	57.35	57.60	-1	136	-0.73%
2019/02/26	3	57.50	0	0.00	57.30	3	129	2.32%
2019/02/25	5	57.52	1	57.30	57.30	4	127	3.13%
2019/02/22	0	0.00	1	56.20	56.20	-1	121	-0.82%
2019/02/21	0	0.00	5	56.22	56.10	-5	121	-4.12%
2019/02/20	2	56.00	0	0.00	56.20	2	120	1.66%
2019/02/19	4	56.05	1	55.80	56.10	3	119	2.51%
2019/02/18	1	56.50	0	0.00	56.30	1	117	0.85%
2019/02/13	4	56.68	2	55.50	57.00	2	109	1.82%
2019/02/12	2	55.45	0	0.00	55.50	2	101	1.96%
2019/02/11	5	54.94	0	0.00	54.90	5	101	4.93%
2019/01/28	3	53.33	0	0.00	53.40	3	69	4.31%
2019/01/25	1	53.20	0	0.00	53.20	1	70	1.41%
2019/01/24	1	53.30	0	0.00	53.30	1	72	1.38%
2019/01/23	1	53.10	0	0.00	53.10	1	73	1.36%
2019/01/04	0	0.00	2	50.10	50.20	-2	85	-2.34%
2019/01/02	0	0.00	1	50.70	50.60	-1	92	-1.08%
2018/12/25	1	50.70	0	0.00	50.70	1	101	0.99%
2018/12/14	0	0.00	1	51.70	51.30	-1	103	-0.96%
2018/12/04	0	0.00	1	53.00	52.50	-1	111	-0.90%
2018/11/21	0	0.00	1	51.00	51.10	-1	119	-0.84%
2018/11/20	0	0.00	1	51.20	51.20	-1	121	-0.82%
2018/11/12	3	51.67	1	51.50	51.80	2	131	1.52%
2018/11/09	0	0.00	2	51.90	52.00	-2	135	-1.48%
2018/11/08	1	51.90	0	0.00	52.30	1	140	0.71%
2018/11/07	1	51.40	0	0.00	51.40	1	140	0.71%
2018/11/05	3	51.40	3	51.00	51.10	0	150	0.00%
2018/11/02	1	51.60	1	51.20	51.40	0	152	0.00%
2018/10/31	1	49.75	0	0.00	49.95	1	160	0.62%
2018/10/29	6	48.60	2	48.30	48.60	4	185	2.15%
2018/10/26	0	0.00	3	48.53	48.30	-3	216	-1.38%
2018/10/25	0	0.00	4	48.89	48.70	-4	245	-1.63%
2018/10/24	3	50.00	0	0.00	49.95	3	264	1.14%
2018/10/23	1	50.20	0	0.00	50.20	1	279	0.36%
2018/10/22	2	50.25	0	0.00	50.50	2	292	0.68%
2018/10/18	4	51.00	0	0.00	50.70	4	304	1.31%
2018/10/16	2	51.10	0	0.00	51.00	2	315	0.63%
2018/10/12	2	50.00	0	0.00	50.10	2	321	0.62%
2018/10/08	0	0.00	2	54.30	54.20	-2	321	-0.62%
2018/10/05	0	0.00	8	55.30	55.00	-8	325	-2.46%
2018/10/02	1	56.50	0	0.00	56.50	1	329	0.30%
2018/09/19	1	57.60	0	0.00	57.60	1	392	0.25%
2018/09/14	0	0.00	1	57.20	57.30	-1	426	-0.23%
2018/09/10	0	0.00	3	57.53	57.20	-3	533	-0.56%
2018/09/07	0	0.00	5	57.00	56.70	-5	538	-0.93%
2018/09/06	31	57.94	1	58.10	57.90	30	548	5.47%
2018/09/05	2	57.95	0	0.00	57.90	2	564	0.35%
2018/09/04	0	0.00	2	58.10	58.30	-2	586	-0.34%
2018/09/03	0	0.00	5	58.26	58.10	-5	632	-0.79%
2018/08/31	0	0.00	3	58.30	58.40	-3	672	-0.45%
2018/08/30	0	0.00	4	58.10	58.30	-4	690	-0.58%
2018/08/29	0	0.00	4	58.50	58.40	-4	696	-0.57%
2018/08/28	71	58.80	7	58.73	58.70	64	699	9.15%
2018/08/27	0	0.00	4	58.33	58.50	-4	700	-0.57%
2018/08/24	86	57.52	0	0.00	57.50	86	699	12.29%
2018/08/20	0	0.00	1	56.90	57.20	-1	711	-0.14%
2018/08/17	2	56.80	1	57.20	56.80	1	714	0.14%
2018/08/16	26	55.82	3	56.40	56.40	23	712	3.23%
2018/08/15	0	0.00	1	57.20	56.60	-1	709	-0.14%
2018/08/14	1	57.50	0	0.00	57.50	1	705	0.14%
2018/08/09	0	0.00	4	58.30	58.40	-4	698	-0.57%
2018/08/08	0	0.00	5	58.22	58.30	-5	698	-0.72%
2018/08/07	8	58.50	2	58.20	58.70	6	695	0.86%
2018/08/06	1	59.40	7	59.17	58.30	-6	694	-0.86%
2018/08/03	12	59.87	2	60.25	59.60	10	686	1.46%
2018/08/02	1	61.30	127	61.01	60.70	-126	674	-18.67%	大賣/鉅額交易
2018/08/01	130	65.97	4	65.60	66.30	126	646	19.49%	大買/鉅額交易
2018/07/31	0	0.00	10	65.30	65.30	-10	619	-1.61%
2018/07/30	1	65.40	8	65.40	65.40	-7	603	-1.16%
2018/07/27	8	65.51	2	65.40	65.40	6	595	1.01%
2018/07/26	0	0.00	7	65.10	65.00	-7	585	-1.20%
2018/07/25	12	64.47	4	64.75	64.90	8	582	1.37%
2018/07/24	0	0.00	6	64.05	64.20	-6	578	-1.04%
2018/07/23	0	0.00	7	64.00	64.10	-7	573	-1.22%
2018/07/20	0	0.00	32	64.17	64.10	-32	572	-5.59%
2018/07/19	16	64.10	1	64.30	64.20	15	571	2.63%
2018/07/18	3	64.07	14	64.03	64.00	-11	571	-1.93%
2018/07/17	2	63.80	8	63.51	63.80	-6	568	-1.06%
2018/07/16	1	63.60	4	63.75	63.60	-3	566	-0.53%
2018/07/13	1	64.50	87	64.04	63.90	-86	566	-15.19%
2018/07/12	84	63.62	9	62.80	63.80	75	564	13.28%
2018/07/11	0	0.00	14	62.45	62.50	-14	565	-2.47%
2018/07/10	0	0.00	33	62.16	62.40	-33	570	-5.78%
2018/07/09	25	62.03	2	62.20	61.60	23	572	4.02%
2018/07/06	57	61.06	18	61.58	61.90	39	571	6.82%
2018/07/05	14	62.46	6	62.43	62.00	8	563	1.42%
2018/07/04	1	63.40	5	63.40	62.50	-4	565	-0.71%
2018/07/03	1	64.80	0	0.00	63.30	1	560	0.18%
2018/06/29	6	64.58	0	0.00	64.40	6	543	1.10%
2018/06/28	1	64.60	0	0.00	64.10	1	543	0.18%
2018/06/27	2	64.20	0	0.00	63.90	2	545	0.37%
2018/06/26	0	0.00	1	64.70	63.70	-1	543	-0.18%
2018/06/22	0	0.00	115	66.29	66.30	-115	537	-21.40%	大賣/鉅額交易
2018/06/21	110	67.90	0	0.00	67.20	110	534	20.60%	大買/鉅額交易
2018/06/20	0	0.00	15	65.00	65.00	-15	481	-3.12%
2018/06/19	2	65.10	0	0.00	64.80	2	491	0.41%
2018/06/14	0	0.00	3	65.30	64.90	-3	492	-0.61%
2018/06/13	0	0.00	8	65.08	65.50	-8	495	-1.62%
2018/06/12	7	64.10	7	65.87	64.40	0	486	0.00%
2018/06/11	9	65.93	0	0.00	65.10	9	473	1.90%
2018/06/08	1	62.60	114	62.97	63.40	-113	434	-26.00%	大賣/鉅額交易
2018/06/07	114	60.78	0	0.00	60.30	114	406	28.07%	大買/鉅額交易
2018/06/06	1	59.30	0	0.00	59.60	1	406	0.25%
2018/05/25	1	58.50	0	0.00	58.90	1	508	0.20%
2018/05/24	3	58.30	1	58.50	58.30	2	507	0.39%
2018/05/23	1	58.30	0	0.00	58.30	1	509	0.20%
2018/05/21	2	58.20	0	0.00	58.30	2	510	0.39%
2018/05/08	0	0.00	5	58.60	58.30	-5	508	-0.98%
2018/05/04	6	58.28	0	0.00	58.20	6	503	1.19%
2018/05/02	0	0.00	2	56.50	57.20	-2	497	-0.40%
2018/04/30	0	0.00	44	56.35	56.20	-44	493	-8.92%
2018/04/27	0	0.00	4	55.70	55.60	-4	490	-0.82%
2018/04/26	0	0.00	3	56.27	55.50	-3	490	-0.61%
2018/04/23	0	0.00	7	57.16	57.30	-7	482	-1.45%
2018/04/13	0	0.00	3	57.70	57.50	-3	474	-0.63%
2018/04/10	2	58.65	4	58.70	58.30	-2	466	-0.43%
2018/04/09	42	59.14	2	59.10	58.90	40	463	8.62%
2018/03/30	1	59.30	0	0.00	59.20	1	458	0.22%
2018/03/22	0	0.00	1	57.90	58.00	-1	407	-0.25%
2018/03/14	8	57.38	1	57.40	57.40	7	354	1.98%
2018/03/13	7	57.11	0	0.00	57.20	7	355	1.97%
2018/03/08	0	0.00	1	55.50	55.50	-1	365	-0.27%
2018/03/06	0	0.00	1	54.90	54.90	-1	350	-0.29%
2018/03/05	0	0.00	1	55.20	55.20	-1	345	-0.29%
2018/03/02	0	0.00	1	55.00	55.00	-1	333	-0.30%
2018/03/01	0	0.00	1	54.40	54.40	-1	319	-0.31%
2018/02/26	0	0.00	3	53.13	53.10	-3	302	-0.99%
2018/02/21	2	51.50	2	51.05	51.60	0	306	0.00%
2018/02/09	1	50.30	0	0.00	50.30	1	306	0.33%
2018/02/08	1	50.70	0	0.00	50.70	1	306	0.33%
2018/02/07	1	50.80	0	0.00	50.80	1	310	0.32%
2018/02/06	3	51.40	0	0.00	50.40	3	315	0.95%
2018/02/05	3	52.57	0	0.00	52.50	3	312	0.96%
2018/02/02	4	52.60	0	0.00	53.20	4	316	1.26%
2018/02/01	1	52.80	0	0.00	52.80	1	323	0.31%
2018/01/23	0	0.00	1	52.60	52.30	-1	408	-0.24%
2018/01/19	0	0.00	1	52.50	52.20	-1	419	-0.24%
2018/01/17	1	52.30	0	0.00	52.30	1	420	0.24%
2018/01/16	0	0.00	3	52.30	52.20	-3	425	-0.71%
2018/01/02	4	53.60	0	0.00	53.70	4	470	0.85%