智易 (3596)-兆豐-竹北券商分點個股進出

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

智易

(3596)

可現股當沖

股價
176.0
漲跌
▲4.5
漲幅
+2.62%
成交量
557張
產業
上市通信網路類股▲0.24%
882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

智易 (3596)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/04/24	0	173.26	0	0.00	176.00	0	2,134	0.00%
2024/04/23	1.3	172.24	0	0.00	171.50	1.3	2,161	0.06%
2024/04/22	3	175.67	0	0.00	174.00	3	2,163	0.14%
2024/04/19	0.1	175.50	0.3	177.81	174.50	-0.2	2,159	-0.01%
2024/04/18	1	178.50	0.2	178.00	177.00	0.9	2,143	0.04%
2024/04/16	1	178.55	0	0.00	177.50	1	2,135	0.05%
2024/04/15	0	0.00	1	183.50	182.00	-1	2,120	-0.05%
2024/04/12	1	184.04	0	0.00	184.50	1	2,115	0.05%
2024/04/10	1.7	189.76	1	189.53	188.00	0.6	2,119	0.03%
2024/04/09	0	0.00	0.3	191.50	190.00	-0.3	2,127	-0.01%
2024/04/08	0	0.00	0.2	192.17	191.50	-0.2	2,153	-0.01%
2024/04/01	0	0.00	1.3	195.56	195.50	-1.3	2,147	-0.06%
2024/03/29	0.1	187.20	1.3	186.50	191.50	-1.3	2,134	-0.06%
2024/03/27	1	186.50	1	190.50	190.50	0	2,029	0.00%
2024/03/26	1	190.01	2	189.50	189.00	-1	2,015	-0.05%
2024/03/25	0.1	192.51	0	0.00	193.50	0.1	2,018	0.01%
2024/03/22	0.1	197.00	0	0.00	199.00	0.1	2,007	0.00%
2024/03/21	0.1	196.50	2	199.00	199.00	-1.9	2,010	-0.09%
2024/03/20	0	0.00	41.1	204.65	199.00	-41.1	1,991	-2.07%
2024/03/19	0	0.00	2.2	190.29	195.00	-2.2	2,059	-0.11%
2024/03/18	2.1	187.91	0.1	192.00	187.50	2.1	2,140	0.10%
2024/03/14	0	0.00	41.1	192.63	189.50	-41.1	2,151	-1.91%
2024/03/13	0	0.00	13	184.81	186.50	-13	2,066	-0.63%
2024/03/12	0	0.00	2	178.00	177.00	-2	2,015	-0.10%
2024/03/11	0	171.50	4	172.00	171.00	-4	1,997	-0.20%
2024/03/08	5.1	173.60	0	0.00	171.50	5.1	1,994	0.25%
2024/03/07	6.1	177.99	2	175.75	175.50	4.1	1,982	0.21%
2024/03/06	0.1	181.09	0	0.00	180.00	0.1	1,960	0.00%
2024/03/05	0	0.00	7	183.36	184.00	-7	1,973	-0.35%
2024/03/04	0	0.00	1	182.00	181.00	-1	1,959	-0.05%
2024/03/01	1.3	179.88	2	178.00	178.50	-0.7	1,956	-0.03%
2024/02/29	0	0.00	8	182.50	184.00	-8	1,947	-0.41%
2024/02/27	1	182.00	0	0.00	180.00	1	1,925	0.05%
2024/02/26	4.1	180.34	6	180.25	180.00	-1.9	1,891	-0.10%
2024/02/23	5	184.20	3	184.17	183.50	2	1,870	0.11%
2024/02/22	3	176.67	4.1	176.61	178.50	-1.1	1,788	-0.06%
2024/02/21	0	170.00	1	169.00	168.50	-1	1,726	-0.06%
2024/02/20	3	172.17	0	0.00	171.50	3	1,715	0.17%
2024/02/19	2.1	169.02	0	0.00	169.00	2.1	1,715	0.12%
2024/02/16	12	169.46	1	169.00	169.00	11	1,736	0.63%
2024/02/15	4	172.13	0	0.00	172.50	4	1,759	0.23%
2024/02/05	0.1	173.00	0.1	172.50	173.00	0	1,761	0.00%
2024/02/02	0.1	173.25	0	0.00	175.50	0.1	1,771	0.01%
2024/01/31	0.1	171.80	0	0.00	173.00	0.1	1,801	0.01%
2024/01/30	0.4	172.55	0	0.00	173.50	0.4	1,834	0.02%
2024/01/26	0	0.00	1	171.00	170.50	-1	1,935	-0.05%
2024/01/25	0.1	173.75	0	0.00	175.00	0.1	1,974	0.01%
2024/01/24	1.1	175.13	1	175.50	174.00	0.1	2,027	0.01%
2024/01/23	0	0.00	1.1	179.36	178.00	-1.1	2,045	-0.05%
2024/01/22	0	0.00	3	175.33	175.50	-3	2,034	-0.15%
2024/01/19	2	171.75	0	0.00	172.00	2	2,027	0.10%
2024/01/18	1.1	174.48	17	174.29	176.00	-16	2,016	-0.79%
2024/01/17	1.1	173.50	1	174.50	173.50	0.1	2,004	0.00%
2024/01/16	0.1	172.50	1	172.00	172.50	-0.9	1,991	-0.05%
2024/01/12	2	167.50	1	169.00	169.50	1	2,014	0.05%
2024/01/11	1	168.00	0	0.00	168.00	1	2,022	0.05%
2024/01/10	0	0.00	1	166.00	167.50	-1	2,055	-0.05%
2024/01/09	1	168.00	0	0.00	167.50	1	2,061	0.05%
2024/01/04	0	0.00	6	168.83	169.50	-6	2,102	-0.29%
2024/01/03	2	170.00	3.1	169.53	169.00	-1.1	2,137	-0.05%
2024/01/02	6	170.50	0	0.00	170.50	6	2,150	0.28%
2023/12/29	2	170.50	0.1	171.25	170.50	1.9	2,205	0.09%
2023/12/28	3	171.00	0	0.00	170.00	3	2,226	0.13%
2023/12/27	0	0.00	0.2	171.50	171.00	-0.2	2,246	-0.01%
2023/12/26	0	0.00	0.6	171.19	170.50	-0.6	2,256	-0.02%
2023/12/25	4	171.00	0	0.00	169.50	4	2,263	0.18%
2023/12/22	4	172.88	2	172.50	172.00	2	2,339	0.09%
2023/12/20	6.1	173.59	5	174.00	175.00	1.1	2,353	0.05%
2023/12/19	5	176.80	0.4	176.25	175.50	4.6	2,406	0.19%
2023/12/18	3	178.00	1	180.00	176.50	2	2,516	0.08%
2023/12/15	2	182.25	1.1	185.50	181.50	1	2,540	0.04%
2023/12/14	4	191.13	4	191.75	189.50	0	2,566	0.00%
2023/12/13	3	187.50	27	184.63	188.50	-24	2,431	-0.99%
2023/12/12	23.1	172.13	2	172.00	171.50	21.1	2,365	0.89%
2023/12/11	0	0.00	10	167.50	168.50	-10	2,391	-0.42%
2023/12/08	2	164.75	5	165.00	166.00	-3	2,408	-0.12%
2023/12/07	0	0.00	3	165.67	164.50	-3	2,455	-0.12%
2023/12/06	1	163.50	0	0.00	163.50	1	2,547	0.04%
2023/12/05	4	162.88	0	0.00	164.00	4	2,615	0.15%
2023/12/04	0	165.50	1	165.50	164.00	-1	2,716	-0.04%
2023/12/01	0	0.00	3	162.50	163.00	-3	2,842	-0.11%
2023/11/30	2	162.00	0	0.00	163.50	2	2,887	0.07%
2023/11/27	2	162.51	7	162.07	161.50	-5	2,940	-0.17%
2023/11/24	2	166.50	0	0.00	166.00	2	2,946	0.07%
2023/11/22	2.1	167.00	0	0.00	168.50	2.1	3,015	0.07%
2023/11/21	0.2	169.17	4	169.75	170.50	-3.9	3,048	-0.13%
2023/11/20	2	169.00	0	168.00	169.00	2	3,167	0.06%
2023/11/17	0.2	169.00	0	0.00	168.00	0.2	3,263	0.01%
2023/11/16	3	167.33	0	0.00	171.00	3	3,417	0.09%
2023/11/15	2.8	168.93	2	170.75	167.50	0.8	3,478	0.02%
2023/11/14	2	168.75	0	0.00	169.50	2	3,491	0.06%
2023/11/13	0	0.00	5	165.50	165.50	-5	3,490	-0.14%
2023/11/10	0	0.00	1	167.00	164.00	-1	3,512	-0.03%
2023/11/08	0	0.00	6	167.92	167.50	-6	3,563	-0.17%
2023/11/06	10	166.35	0	0.00	166.00	10	3,667	0.27%
2023/11/03	0	0.00	22.1	164.05	167.00	-22.1	3,740	-0.59%
2023/11/01	2	148.00	5	148.00	152.00	-3	3,830	-0.08%
2023/10/31	0	0.00	0	159.00	154.00	0	3,874	0.00%
2023/10/30	0	0.00	2	156.50	157.00	-2	4,020	-0.05%
2023/10/27	1	153.50	0	0.00	154.50	1	4,199	0.02%
2023/10/26	3	155.50	1	154.50	155.00	2	4,493	0.04%
2023/10/24	1	156.50	0	0.00	158.50	1	4,582	0.02%
2023/10/23	0	0.00	0.3	157.00	156.50	-0.3	4,615	-0.01%
2023/10/20	3	156.00	2	155.25	157.50	1	4,718	0.02%
2023/10/19	0	0.00	1	158.00	159.50	-1	4,813	-0.02%
2023/10/18	5	160.00	3	159.00	159.50	2	4,820	0.04%
2023/10/16	2	161.75	0	0.00	161.50	2	4,836	0.04%
2023/10/13	4	165.88	5	166.90	164.50	-1	4,888	-0.02%
2023/10/12	0.1	163.00	1	164.00	165.00	-0.9	4,916	-0.02%
2023/10/11	2	165.50	0.2	167.50	163.50	1.8	4,934	0.04%
2023/10/06	4	163.75	8	168.00	164.00	-4	4,955	-0.08%
2023/10/05	20	165.08	1	165.50	163.00	19	4,985	0.38%
2023/10/04	0.8	161.00	0	0.00	163.00	0.8	4,995	0.02%
2023/10/03	0	0.00	8	162.81	160.50	-8	5,086	-0.16%
2023/09/28	0	0.00	1	159.00	161.50	-1	5,172	-0.02%
2023/09/27	1.5	161.09	10	160.05	160.50	-8.6	5,183	-0.16%
2023/09/26	0	0.00	4	166.25	166.00	-4	5,112	-0.08%
2023/09/25	3	166.00	7	164.79	165.50	-4	5,163	-0.08%
2023/09/22	2.2	162.00	0	0.00	164.50	2.2	5,142	0.04%
2023/09/21	4.7	166.57	1	165.50	165.50	3.7	5,142	0.07%
2023/09/20	6.8	175.31	5	178.70	175.50	1.8	5,205	0.03%
2023/09/19	4	180.25	5	181.00	180.00	-1	5,170	-0.02%
2023/09/18	1.2	177.25	61	177.48	176.00	-59.8	5,120	-1.17%
2023/09/14	0	0.00	1	173.00	176.50	-1	5,055	-0.02%
2023/09/13	5.8	165.78	4	167.75	167.50	1.8	4,996	0.04%
2023/09/12	13	166.46	3	167.17	168.00	10	5,025	0.20%
2023/09/11	3	169.33	26	168.79	167.50	-23	4,980	-0.46%
2023/09/08	6.4	159.81	0	0.00	164.00	6.4	4,875	0.13%
2023/09/07	3	162.00	40	162.50	162.00	-37	4,830	-0.77%
2023/09/06	1	158.00	5.1	157.01	158.00	-4.1	4,748	-0.09%
2023/09/05	0.3	149.00	2	150.50	151.00	-1.7	4,651	-0.04%
2023/09/04	2	145.50	1	148.00	147.50	1	4,679	0.02%
2023/09/01	0.8	144.56	21	145.43	145.00	-20.2	4,695	-0.43%
2023/08/31	0	0.00	1	149.50	148.50	-1	4,661	-0.02%
2023/08/30	1.2	146.92	1	146.50	147.00	0.2	4,661	0.00%
2023/08/29	1	146.50	2	145.50	148.00	-1	4,655	-0.02%
2023/08/28	4.2	144.07	1	143.50	143.00	3.2	4,629	0.07%
2023/08/25	0	0.00	2	147.00	145.50	-2	4,620	-0.04%
2023/08/24	1.8	146.58	0	0.00	145.00	1.8	4,584	0.04%
2023/08/23	2	146.25	32.1	148.45	148.50	-30.1	4,480	-0.67%
2023/08/22	12.7	146.16	4	145.00	144.00	8.7	4,426	0.20%
2023/08/21	10.2	142.03	2	143.00	143.00	8.2	4,286	0.19%
2023/08/18	0.5	138.33	17	138.26	138.00	-16.6	4,253	-0.39%
2023/08/17	16.2	138.65	2	139.75	139.50	14.2	4,252	0.33%
2023/08/16	0.4	135.75	0	0.00	138.00	0.4	4,240	0.01%
2023/08/15	1.2	136.58	2	136.75	137.00	-0.8	4,245	-0.02%
2023/08/14	8.3	132.25	6	133.00	133.00	2.3	4,252	0.05%
2023/08/11	11	134.86	10	134.95	135.00	1	4,237	0.02%
2023/08/10	5	136.50	6	138.75	137.00	-1	4,205	-0.02%
2023/08/09	8	138.88	5	139.50	138.00	3	4,138	0.07%
2023/08/08	4	139.63	4	138.38	138.00	0	4,068	0.00%
2023/08/07	0	0.00	1	136.50	135.50	-1	3,988	-0.03%
2023/08/04	5	135.00	3	132.67	133.50	2	3,964	0.05%
2023/08/02	5	132.70	9	133.33	132.00	-4	3,936	-0.10%
2023/08/01	7.2	133.98	5	133.40	130.50	2.2	3,828	0.06%
2023/07/31	2	142.25	8.1	144.69	145.00	-6.1	3,727	-0.16%
2023/07/28	1.1	131.45	2.2	131.95	132.00	-1.1	3,429	-0.03%
2023/07/27	1	126.50	0	0.00	127.50	1	3,368	0.03%
2023/07/26	1	127.00	2	128.00	128.00	-1	3,315	-0.03%
2023/07/25	7	129.64	0	0.00	128.50	7	3,276	0.21%
2023/07/24	0	0.00	6	131.58	134.50	-6	3,178	-0.19%
2023/07/21	5	126.50	1	126.00	127.50	4	3,064	0.13%
2023/07/20	1.1	125.95	3	127.17	126.00	-1.9	3,056	-0.06%
2023/07/19	3	127.50	4	127.50	126.50	-1	3,027	-0.03%
2023/07/18	6	127.50	2.2	131.18	130.00	3.8	3,011	0.13%
2023/07/17	5	130.10	3	130.17	131.00	2	2,952	0.07%
2023/07/14	3	125.83	1.1	126.41	126.50	1.9	2,900	0.07%
2023/07/13	5	127.00	3	127.50	126.00	2	2,876	0.07%
2023/07/12	4	132.25	1	133.50	132.00	3	2,806	0.11%
2023/07/10	56	129.61	59	133.25	132.00	-3	2,668	-0.11%
2023/07/07	2	131.25	0	0.00	127.50	2	2,560	0.08%
2023/07/06	5.1	128.53	26.1	129.40	130.00	-21	2,475	-0.85%
2023/07/04	23	125.04	3	126.50	127.00	20	2,386	0.84%
2023/06/30	0	0.00	2	123.00	123.00	-2	2,288	-0.09%
2023/06/29	2	121.00	0	0.00	122.00	2	2,295	0.09%
2023/06/28	5	124.20	5	123.60	122.50	0	2,209	0.00%
2023/06/27	0	0.00	0.2	119.50	120.00	-0.2	2,020	-0.01%
2023/06/26	2	118.25	0	0.00	118.00	2	1,991	0.10%
2023/06/21	0	0.00	1	118.00	118.00	-1	1,985	-0.05%
2023/06/19	0.2	119.50	0	0.00	119.00	0.2	1,963	0.01%
2023/06/16	0	115.00	0	0.00	117.50	0	1,934	0.00%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/13	0.1	119.00	0	0.00	118.00	0.1	1,864	0.00%
2023/06/09	2	117.50	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	118.00	0	0.00	118.00	1	1,837	0.05%
2023/06/01	1	117.00	0	0.00	116.00	1	1,757	0.06%
2023/05/30	1	116.00	1	115.00	115.00	0	1,732	0.00%
2023/05/26	0	0.00	1	115.00	114.50	-1	1,711	-0.06%
2023/05/25	1	113.50	0	0.00	114.00	1	1,670	0.06%
2023/05/24	0	0.00	2	115.50	113.50	-2	1,665	-0.12%
2023/05/18	0	0.00	5	112.50	113.00	-5	1,551	-0.32%
2023/05/17	0	0.00	1	112.00	112.50	-1	1,504	-0.07%
2023/05/12	5	111.50	0	0.00	112.50	5	1,445	0.35%
2023/05/10	1	113.50	1	112.51	113.50	0	1,359	0.00%
2023/05/09	3	112.67	5	112.40	112.50	-2	1,330	-0.15%
2023/05/08	2	111.25	9.1	111.37	111.00	-7.1	1,262	-0.56%
2023/05/05	2	107.76	5.2	108.49	108.00	-3.2	1,210	-0.26%
2023/04/27	0	99.00	0	0.00	98.80	0	1,192	0.00%
2023/04/26	0.2	99.43	0	0.00	99.50	0.2	1,177	0.02%
2023/04/25	0.1	101.00	0	0.00	100.00	0.1	1,167	0.01%
2023/04/20	2	104.75	0	0.00	104.00	2	1,133	0.18%
2023/04/19	0	0.00	3	106.67	106.50	-3	1,121	-0.27%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/04/06	0	0.00	2	105.50	106.50	-2	1,080	-0.19%
2023/03/30	2	107.50	3.1	107.00	107.00	-1.1	1,059	-0.10%
2023/03/29	3	103.67	0	0.00	104.00	3	1,024	0.29%
2023/03/28	1.1	103.98	0	0.00	103.50	1.1	1,037	0.10%
2023/03/27	0	0.00	2	105.00	105.50	-2	1,023	-0.20%
2023/03/24	3	105.83	0	0.00	105.50	3	1,035	0.29%
2023/03/23	2	106.00	0	0.00	106.00	2	1,029	0.19%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/16	1	104.00	0	0.00	103.50	1	1,023	0.10%
2023/03/15	1.1	106.07	0	0.00	106.00	1.1	1,030	0.10%
2023/03/13	2	105.75	0	0.00	106.00	2	1,019	0.20%
2023/03/10	1.1	107.00	0	0.00	107.00	1.1	1,012	0.10%
2023/03/07	0	0.00	2	111.00	111.00	-2	1,029	-0.19%
2023/03/06	0	0.00	1	109.00	109.50	-1	1,024	-0.10%
2023/03/01	0	0.00	8	107.00	107.50	-8	1,045	-0.77%
2023/02/24	0	0.00	2	107.00	106.50	-2	1,047	-0.19%
2023/02/22	2	103.00	2	106.00	106.50	0	1,079	0.00%
2023/02/17	8	105.50	0	0.00	105.50	8	1,132	0.71%
2023/02/16	0	0.00	1.1	106.53	107.00	-1.1	1,164	-0.09%
2023/02/15	1	105.50	0	0.00	105.00	1	1,215	0.08%
2023/02/08	0	0.00	0.1	104.33	104.00	-0.1	1,360	-0.01%
2023/02/06	0	0.00	1	103.00	103.50	-1	1,354	-0.07%
2023/01/30	1	101.00	0	0.00	100.50	1	1,507	0.07%
2023/01/16	0	0.00	2	98.95	99.50	-2	1,556	-0.13%
2023/01/12	0	0.00	2	101.50	100.00	-2	1,598	-0.13%
2023/01/06	0	0.00	1	99.20	99.00	-1	1,680	-0.06%
2022/12/30	0	0.00	1	97.00	95.70	-1	1,735	-0.06%
2022/12/29	1	95.00	0	0.00	95.40	1	1,768	0.06%
2022/12/28	2.1	96.75	0	0.00	96.10	2.1	1,809	0.12%
2022/12/23	1	98.10	0	0.00	98.30	1	1,907	0.05%
2022/12/19	2	100.00	0	0.00	100.50	2	2,189	0.09%
2022/12/13	0	0.00	1	101.50	101.50	-1	2,234	-0.04%
2022/12/12	2	102.50	0	0.00	102.50	2	2,251	0.09%
2022/12/09	0	0.00	2	104.50	105.00	-2	2,303	-0.09%
2022/12/08	0	0.00	1	105.00	104.50	-1	2,342	-0.04%
2022/12/07	10	106.00	10	105.50	105.50	0	2,350	0.00%
2022/12/06	0	0.00	5	104.00	105.00	-5	2,368	-0.21%
2022/12/05	1	105.50	0	0.00	106.00	1	2,415	0.04%
2022/11/30	0	0.00	3	103.67	104.00	-3	2,646	-0.11%
2022/11/29	0	0.00	2.1	103.24	103.50	-2.1	2,671	-0.08%
2022/11/25	0	0.00	1	101.50	100.00	-1	2,696	-0.04%
2022/11/24	0	0.00	0.6	100.90	101.00	-0.6	2,741	-0.02%
2022/11/22	1	96.50	0	0.00	97.90	1	2,866	0.03%
2022/11/21	0	0.00	1	97.30	97.50	-1	2,900	-0.03%
2022/11/18	0	0.00	0.1	98.20	97.80	-0.1	2,921	0.00%
2022/11/17	2	99.40	0	0.00	98.60	2	2,946	0.07%
2022/11/16	3	98.97	0.1	98.90	98.80	3	2,950	0.10%
2022/11/15	0	0.00	2	97.70	98.40	-2	2,999	-0.07%
2022/11/11	13	99.57	12	99.75	97.10	1	3,045	0.03%
2022/11/10	2	97.20	7	97.13	96.80	-5	3,017	-0.17%
2022/11/09	15	93.26	16.1	94.10	96.30	-1.1	2,995	-0.04%
2022/11/08	5.1	93.46	1	94.30	91.80	4.1	3,048	0.13%
2022/11/01	1	91.50	0	0.00	90.00	1	3,874	0.03%
2022/10/31	0	0.00	5	89.32	90.20	-5	3,954	-0.13%
2022/10/28	2	87.60	0	0.00	86.90	2	4,055	0.05%
2022/10/27	2	88.50	3.1	88.77	90.00	-1.1	4,090	-0.03%
2022/10/26	4.1	86.89	3	86.87	87.80	1.1	4,050	0.03%
2022/10/25	1.1	90.70	0	0.00	90.00	1.1	4,017	0.03%
2022/10/21	2.1	91.52	1	92.00	90.90	1.1	4,099	0.03%
2022/10/20	2.1	93.65	0	0.00	94.40	2.1	4,113	0.05%
2022/10/19	0	0.00	0.1	97.75	96.30	-0.1	4,102	0.00%
2022/10/18	1	99.00	0	0.00	98.00	1	4,095	0.02%
2022/10/17	0.1	94.00	0	0.00	97.20	0.1	4,103	0.00%
2022/10/14	0	0.00	0.2	98.50	97.20	-0.2	4,099	0.00%
2022/10/12	0.1	96.47	0	0.00	98.50	0.1	4,116	0.00%
2022/10/11	0.1	97.95	1	97.80	97.60	-0.9	4,147	-0.02%
2022/10/06	0	0.00	1	102.00	102.00	-1	4,223	-0.02%
2022/10/05	1	100.00	0	0.00	101.00	1	4,259	0.02%
2022/10/04	2	99.35	0	0.00	99.30	2	4,251	0.05%
2022/10/03	1	94.40	0	0.00	95.50	1	4,280	0.02%
2022/09/30	10	95.45	2	92.25	95.30	8	4,411	0.18%
2022/09/28	1	96.20	0	0.00	95.80	1	4,476	0.02%
2022/09/27	1	100.50	0.2	100.00	102.00	0.8	4,455	0.02%
2022/09/26	2	103.25	0	0.00	102.50	2	4,426	0.05%
2022/09/23	1	109.00	0	0.00	108.50	1	4,432	0.02%
2022/09/20	2	112.25	2	112.50	112.50	0	4,481	0.00%
2022/09/16	1	111.00	0	0.00	114.50	1	4,570	0.02%
2022/09/15	3.1	112.18	0	0.00	112.00	3.1	4,763	0.06%
2022/09/13	1	115.00	0	0.00	114.50	1	5,097	0.02%
2022/09/12	1	116.00	1	116.00	115.00	0	5,139	0.00%
2022/09/08	6	113.58	6	114.42	114.00	0	5,163	0.00%
2022/09/07	1	112.00	2	112.50	112.50	-1	5,241	-0.02%
2022/09/06	3	109.00	1	109.00	108.00	2	5,166	0.04%
2022/09/05	5.1	112.98	0	0.00	110.50	5.1	5,068	0.10%
2022/09/02	1	111.50	3	111.50	112.00	-2	5,034	-0.04%
2022/09/01	3	114.00	42	113.05	113.00	-39	5,037	-0.77%
2022/08/31	0	0.00	1	115.00	115.50	-1	5,021	-0.02%
2022/08/30	0.1	111.50	0	0.00	112.00	0.1	5,094	0.00%
2022/08/29	0.1	109.75	1	109.00	110.50	-0.9	5,070	-0.02%
2022/08/26	3	114.50	0	0.00	113.50	3	5,034	0.06%
2022/08/25	0	0.00	3	115.00	114.50	-3	5,008	-0.06%
2022/08/24	0	112.50	0	0.00	112.50	0	5,004	0.00%
2022/08/22	1	112.50	0	0.00	112.00	1	4,978	0.02%
2022/08/19	1	115.00	0	0.00	115.50	1	4,932	0.02%
2022/08/18	0	0.00	3	116.00	115.50	-3	4,930	-0.06%
2022/08/17	3.2	116.97	1	116.00	116.50	2.2	4,912	0.04%
2022/08/16	1.2	115.58	1	115.50	115.00	0.2	4,899	0.00%
2022/08/15	14.1	114.25	18	114.17	115.00	-4	4,836	-0.08%
2022/08/12	18.3	115.52	0	0.00	115.00	18.3	4,768	0.38%
2022/08/11	2	121.50	0	0.00	121.00	2	4,463	0.05%
2022/08/10	0	0.00	2	133.00	134.00	-2	4,457	-0.04%
2022/08/09	41	131.46	0	0.00	131.00	41	4,459	0.92%
2022/08/08	1	129.00	6	130.00	130.50	-5	4,410	-0.11%
2022/08/04	0	0.00	2	126.00	127.50	-2	4,228	-0.05%
2022/08/02	2	120.50	1	122.50	122.50	1	4,182	0.02%
2022/08/01	1	123.50	0	0.00	123.50	1	4,232	0.02%
2022/07/29	1	124.00	4	124.13	124.00	-3	4,384	-0.07%
2022/07/28	3	121.50	3	120.00	120.00	0	4,378	0.00%
2022/07/15	0	0.00	1	117.50	118.00	-1	5,619	-0.02%
2022/07/13	1	117.00	0	0.00	115.50	1	5,721	0.02%
2022/07/12	1	115.00	1	113.50	115.00	0	5,684	0.00%
2022/07/11	6	115.83	7.1	115.73	116.00	-1.1	5,705	-0.02%
2022/07/08	6	110.00	8	112.94	115.00	-2	5,684	-0.04%
2022/07/07	0	0.00	2	104.50	107.50	-2	5,577	-0.04%
2022/07/06	4	103.13	2	104.25	102.00	2	5,612	0.04%
2022/07/05	1	100.00	1	101.00	100.50	0	5,644	0.00%
2022/07/04	2.1	97.57	0	0.00	97.10	2.1	5,807	0.04%
2022/07/01	2	108.50	1	109.00	108.00	1	5,791	0.02%
2022/06/29	1	119.50	1	121.00	119.00	0	5,699	0.00%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/27	2	125.00	5	124.60	124.50	-3	5,694	-0.05%
2022/06/24	0	0.00	8	122.50	122.00	-8	5,674	-0.14%
2022/06/23	23	126.96	14	127.71	122.00	9	5,649	0.16%
2022/06/22	5	129.00	8	131.06	129.50	-3	5,472	-0.05%
2022/06/21	1	124.50	8	129.38	132.00	-7	5,281	-0.13%
2022/06/20	4	123.00	1	122.50	122.50	3	5,117	0.06%
2022/06/17	4	124.50	0.2	124.00	125.00	3.9	5,046	0.08%
2022/06/16	2	124.50	7	128.50	122.50	-5	4,969	-0.10%
2022/06/15	0	0.00	1	126.00	124.00	-1	4,854	-0.02%
2022/06/10	1	121.00	0.1	124.00	124.00	0.9	4,870	0.02%
2022/06/09	0	0.00	0.1	123.00	124.00	-0.1	4,885	0.00%
2022/06/08	3	127.83	1	129.00	123.00	2	4,873	0.04%
2022/06/07	5	125.30	0	0.00	125.50	5	4,752	0.11%
2022/06/06	0	0.00	1	125.00	126.00	-1	4,731	-0.02%
2022/05/31	0.1	123.00	0	0.00	123.00	0.1	4,705	0.00%
2022/05/30	0	0.00	1	121.50	123.00	-1	4,706	-0.02%
2022/05/26	2	114.50	1	114.50	114.00	1	4,702	0.02%
2022/05/25	2	117.00	1	117.00	119.50	1	4,792	0.02%
2022/05/24	2	120.00	1	118.00	118.00	1	4,857	0.02%
2022/05/20	1	121.50	1	121.50	121.50	0	4,866	0.00%
2022/05/19	0.1	123.50	0	0.00	122.50	0.1	4,848	0.00%
2022/05/18	1	123.50	1	121.00	122.50	0	4,756	0.00%
2022/05/17	1	118.50	3	119.33	119.50	-2	4,712	-0.04%
2022/05/16	3	117.50	6	116.75	117.00	-3	4,713	-0.06%
2022/05/13	1	112.50	1	112.50	112.50	0	4,632	0.00%
2022/05/12	0.1	110.50	0	0.00	109.50	0.1	4,617	0.00%
2022/05/10	0.1	112.00	0	0.00	110.50	0.1	4,731	0.00%
2022/05/09	4	109.25	1	109.00	109.00	3	4,697	0.06%
2022/05/06	5	111.60	4	110.25	109.50	1	4,667	0.02%
2022/05/05	3	122.67	6	121.25	121.00	-3	4,532	-0.07%
2022/05/04	1	124.50	2	125.75	124.50	-1	4,486	-0.02%
2022/05/03	2	125.50	315	126.62	127.00	-313	4,466	-7.01%	大賣/鉅額交易
2022/04/29	2	132.00	2	130.50	128.00	0	4,434	0.00%
2022/04/28	2	130.50	0	0.00	127.50	2	4,346	0.05%
2022/04/27	11	132.59	12	132.38	132.50	-1	4,197	-0.02%
2022/04/26	1	132.50	3	131.83	132.50	-2	4,002	-0.05%
2022/04/25	2	126.50	2	126.00	126.50	0	3,804	0.00%
2022/04/22	2	130.00	16	130.38	130.00	-14	3,729	-0.38%
2022/04/21	12	127.17	3	125.83	125.50	9	3,542	0.25%
2022/04/20	6	124.58	17	123.21	125.00	-11	3,337	-0.33%
2022/04/19	11	118.41	2	119.25	121.00	9	3,235	0.28%
2022/04/13	0	0.00	1	120.50	119.50	-1	3,394	-0.03%
2022/04/12	2	121.50	1	121.00	120.00	1	3,687	0.03%
2022/04/11	0	0.00	1	128.00	124.50	-1	3,751	-0.03%
2022/04/08	0	0.00	5.1	122.93	125.00	-5.1	3,786	-0.14%
2022/04/07	0	0.00	1	119.50	119.50	-1	3,646	-0.03%
2022/03/31	0	0.00	1	121.00	121.50	-1	3,898	-0.03%
2022/03/30	3	120.00	3	121.50	121.50	0	3,936	0.00%
2022/03/29	5	118.00	6	120.99	121.00	-1	4,033	-0.03%
2022/03/28	0	0.00	1	118.00	118.00	-1	4,094	-0.02%
2022/03/25	11	119.14	5	121.00	121.00	6	4,238	0.14%
2022/03/24	0	0.00	1	116.50	117.50	-1	4,352	-0.02%
2022/03/23	1	115.50	2	115.25	115.00	-1	4,909	-0.02%
2022/03/22	5	115.80	2	116.00	116.00	3	5,591	0.05%
2022/03/18	0	0.00	1	115.50	114.50	-1	6,175	-0.02%
2022/03/17	1	115.00	1	115.50	115.50	0	6,187	0.00%
2022/03/15	0	0.00	1	111.00	112.50	-1	6,351	-0.02%
2022/03/14	2	114.75	1.1	113.57	113.50	0.9	6,351	0.01%
2022/03/10	1	110.50	2	110.00	110.50	-1	6,341	-0.02%
2022/03/08	1	110.00	1	107.00	107.00	0	6,336	0.00%
2022/03/07	1	111.50	0	0.00	111.50	1	6,340	0.02%
2022/03/04	1	114.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	1	116.00	115.50	-1	6,375	-0.02%
2022/03/02	1	114.50	0	0.00	114.50	1	6,433	0.02%
2022/03/01	1.1	114.91	1	117.50	117.50	0.1	6,441	0.00%
2022/02/25	4.2	116.26	1	112.50	114.50	3.2	6,478	0.05%
2022/02/24	4	119.63	4	116.38	117.50	0	6,423	0.00%
2022/02/23	0	0.00	1	123.00	123.00	-1	6,394	-0.02%
2022/02/22	1	121.50	0	0.00	124.00	1	6,498	0.02%
2022/02/18	0	0.00	1	125.00	125.50	-1	6,676	-0.01%
2022/02/17	0	124.33	0	0.00	125.00	0	6,807	0.00%
2022/02/16	3	127.00	1	126.50	127.50	2	6,910	0.03%
2022/02/15	0	0.00	1.1	124.03	123.50	-1.1	6,945	-0.02%
2022/02/14	1.1	122.57	0	0.00	123.00	1.1	7,221	0.01%
2022/02/11	1	125.50	10	126.00	125.00	-9	7,325	-0.12%
2022/02/10	4	130.00	3	127.17	127.50	1	7,491	0.01%
2022/02/09	1	127.00	0	0.00	128.00	1	7,569	0.01%
2022/02/08	1	125.50	5	127.00	126.00	-4	7,925	-0.05%
2022/02/07	5	126.00	4	126.00	126.00	1	8,397	0.01%
2022/01/26	0	0.00	7.1	123.08	123.00	-7.1	8,399	-0.08%
2022/01/25	1	121.50	30	120.37	119.00	-29	8,486	-0.34%
2022/01/24	1	120.00	1	121.50	121.50	0	8,641	0.00%
2022/01/21	2	121.25	0	0.00	119.50	2	8,673	0.02%
2022/01/19	2	123.00	1	124.00	124.00	1	8,896	0.01%
2022/01/18	0.1	124.00	0	0.00	124.00	0.1	8,953	0.00%
2022/01/17	2	121.75	4.6	124.12	125.50	-2.6	8,942	-0.03%
2022/01/14	1.1	120.55	1	121.50	121.00	0.1	8,972	0.00%
2022/01/13	1.1	120.44	1	122.00	122.00	0.1	8,963	0.00%
2022/01/12	2	120.75	4	120.88	122.50	-2	8,943	-0.02%
2022/01/11	3.2	120.20	5	120.40	119.00	-1.9	8,892	-0.02%
2022/01/10	5.1	123.21	0	0.00	123.50	5.1	8,811	0.06%
2022/01/07	6	124.83	3	124.33	125.00	3	8,776	0.03%
2022/01/06	2.2	126.14	0	0.00	128.00	2.2	8,643	0.03%
2022/01/05	17	131.94	6	132.58	129.00	11	8,573	0.13%
2022/01/04	0	0.00	6	131.83	134.50	-6	8,252	-0.07%
2022/01/03	4	128.88	6	131.25	129.50	-2	8,098	-0.02%
2021/12/30	3	128.00	5	129.60	127.50	-2	8,007	-0.02%
2021/12/29	5	129.00	32	127.77	129.00	-27	7,937	-0.34%
2021/12/28	0.1	126.00	0	0.00	125.00	0.1	7,806	0.00%
2021/12/27	5	128.10	5.1	127.50	126.50	-0.1	7,771	0.00%
2021/12/24	0	0.00	1	125.00	124.50	-1	7,636	-0.01%
2021/12/23	5	128.50	13	128.65	124.50	-8	7,592	-0.11%
2021/12/22	9	124.89	8	125.81	127.00	1	7,472	0.01%
2021/12/21	9	122.61	15	125.33	126.00	-6	7,421	-0.08%
2021/12/20	17	126.68	14	127.36	125.50	3	7,263	0.04%
2021/12/17	24	129.21	64	130.86	125.50	-40	7,073	-0.57%
2021/12/16	14	127.54	42.2	127.00	127.00	-28.2	6,482	-0.44%
2021/12/15	11.2	119.79	51.4	122.23	125.50	-40.2	5,787	-0.69%
2021/12/14	0	0.00	3	114.83	114.50	-3	5,256	-0.06%
2021/12/13	2	114.00	3	115.33	116.00	-1	5,184	-0.02%
2021/12/10	0	0.00	1	115.00	114.50	-1	5,145	-0.02%
2021/12/09	2	112.50	12	113.08	113.00	-10	5,052	-0.20%
2021/12/08	3	109.00	16	109.25	108.50	-13	4,919	-0.26%
2021/12/07	8	109.50	0	0.00	110.00	8	4,895	0.16%
2021/12/06	9	107.00	26	107.00	107.00	-17	4,870	-0.35%
2021/12/03	2	108.00	0	0.00	107.50	2	4,882	0.04%
2021/12/02	1	108.00	8	109.50	108.00	-7	4,875	-0.14%
2021/12/01	2	107.75	0	0.00	110.50	2	4,848	0.04%
2021/11/30	1	110.00	1	107.00	110.00	0	4,811	0.00%
2021/11/29	1	105.00	16	105.19	105.50	-15	4,767	-0.31%
2021/11/26	17	105.09	5	105.10	106.00	12	4,741	0.25%
2021/11/25	7	108.57	0	0.00	107.50	7	4,670	0.15%
2021/11/24	28	108.66	8	108.00	108.50	20	4,651	0.43%
2021/11/23	14	111.54	10	109.95	110.00	4	4,574	0.09%
2021/11/22	10	115.10	13	115.38	115.00	-3	4,487	-0.07%
2021/11/19	11	114.55	2	115.00	116.50	9	4,438	0.20%
2021/11/18	12	114.46	5	114.20	112.50	7	4,328	0.16%
2021/11/17	9	112.83	2	111.00	111.00	7	4,202	0.17%
2021/11/16	15	114.60	1	116.50	114.00	14	4,092	0.34%
2021/11/15	4	116.63	6	117.42	119.00	-2	3,956	-0.05%
2021/11/12	2	116.00	1	114.50	114.50	1	3,828	0.03%
2021/11/11	4	115.38	7	113.86	113.00	-3	3,736	-0.08%
2021/11/10	3	115.83	4	113.00	115.50	-1	3,475	-0.03%
2021/11/09	2	115.50	6	117.25	114.50	-4	3,354	-0.12%
2021/11/08	16	115.34	1	112.50	115.50	15	3,161	0.47%
2021/11/05	50	115.41	27	112.74	113.50	23	2,987	0.77%
2021/11/04	11	114.50	33	115.02	115.50	-22	2,624	-0.84%
2021/11/03	1	105.50	2	105.50	105.00	-1	2,135	-0.05%
2021/11/02	10	106.35	7	106.07	102.50	3	2,084	0.14%
2021/11/01	3	108.17	5	108.80	108.50	-2	1,986	-0.10%
2021/10/29	0	0.00	1	105.00	105.00	-1	1,819	-0.05%
2021/10/28	4	106.13	6	105.42	105.00	-2	1,766	-0.11%
2021/10/27	4	105.13	4.1	104.27	105.50	-0.1	1,690	-0.01%
2021/10/26	2	99.95	5.2	101.18	101.50	-3.2	1,533	-0.21%
2021/10/22	0	0.00	4	97.68	99.00	-4	1,525	-0.26%
2021/10/21	3	95.40	1.1	95.75	95.40	1.9	1,522	0.12%
2021/10/14	10	91.30	0	0.00	91.30	10	1,850	0.54%
2021/10/12	1	93.50	0	0.00	93.00	1	1,983	0.05%
2021/10/07	1	93.50	1	95.80	95.80	0	2,160	0.00%
2021/10/05	1	91.80	0	0.00	92.50	1	2,141	0.05%
2021/10/04	0	0.00	0.1	90.70	90.40	-0.1	2,150	0.00%
2021/10/01	0.1	90.32	3	89.90	89.90	-2.9	2,149	-0.13%
2021/09/30	0	0.00	2	91.90	93.00	-2	2,137	-0.09%
2021/09/29	3	93.47	1	92.90	93.00	2	2,158	0.09%
2021/09/28	1	94.40	1.1	93.62	94.20	-0.1	2,167	0.00%
2021/09/27	2	92.70	0.3	92.17	92.50	1.7	2,140	0.08%
2021/09/10	0	0.00	1	91.20	91.20	-1	2,444	-0.04%
2021/09/08	1.3	89.12	1.3	88.53	88.20	0	2,462	0.00%
2021/09/06	0	0.00	0.2	90.74	90.00	-0.2	2,449	-0.01%
2021/09/03	0	0.00	0.3	91.05	91.00	-0.3	2,469	-0.01%
2021/09/02	2	90.05	0.3	91.40	89.90	1.7	2,496	0.07%
2021/08/31	0	0.00	0.1	92.80	92.50	-0.1	2,499	0.00%
2021/08/25	0	0.00	0.1	91.60	91.40	-0.1	2,591	0.00%
2021/08/24	1.2	90.80	0.1	90.60	90.10	1.1	2,602	0.04%
2021/08/23	2	90.50	0.2	90.61	90.60	1.9	2,631	0.07%
2021/08/20	1	88.50	10	88.40	89.10	-9	2,646	-0.34%
2021/08/19	1	90.20	0.2	90.35	89.20	0.8	2,666	0.03%
2021/08/17	1	89.30	0.2	89.70	89.20	0.9	2,673	0.03%
2021/08/16	1	89.50	0	0.00	89.20	1	2,674	0.04%
2021/08/13	1.2	89.83	1	89.30	89.30	0.2	2,667	0.01%
2021/08/12	2	89.45	1	90.30	90.30	1	2,664	0.04%
2021/08/11	2	89.95	2	88.90	88.80	0	2,667	0.00%
2021/08/10	1	91.60	2	90.55	91.00	-1	2,637	-0.04%
2021/08/06	8.3	93.71	0	0.00	93.50	8.3	2,687	0.31%
2021/08/05	7.1	94.86	2	94.60	94.80	5.1	2,701	0.19%
2021/08/04	2.2	96.00	0	0.00	95.70	2.2	2,769	0.08%
2021/08/02	1	96.80	0	0.00	96.70	1	2,869	0.03%
2021/07/29	4	96.68	2	98.00	97.50	2	2,918	0.07%
2021/07/28	1.2	97.24	0	0.00	98.00	1.2	2,871	0.04%
2021/07/27	1.2	98.58	5.2	98.17	99.50	-4	2,883	-0.14%
2021/07/26	7.4	101.95	6	100.82	102.00	1.4	2,844	0.05%
2021/07/23	1	109.50	0	0.00	109.00	1	2,707	0.04%
2021/07/22	1	109.50	2	111.00	108.00	-1	2,704	-0.04%
2021/07/21	5	109.30	17	108.03	109.00	-12	2,674	-0.45%
2021/07/20	15	105.77	2	105.75	104.50	13	2,586	0.50%
2021/07/19	1	109.00	1	109.50	107.50	0	2,554	0.00%
2021/07/16	4	110.38	5	110.70	109.50	-1	2,561	-0.04%
2021/07/15	2	106.75	2.3	107.38	108.50	-0.3	2,465	-0.01%
2021/07/14	5	105.90	11.2	106.93	108.50	-6.2	2,419	-0.26%
2021/07/13	1	104.00	2	103.50	102.50	-1	2,322	-0.04%
2021/07/08	2	103.00	1	102.50	102.50	1	2,617	0.04%
2021/07/07	1	103.50	0	0.00	103.00	1	2,699	0.04%
2021/07/06	7	103.07	3	104.33	103.50	4	2,773	0.14%
2021/07/02	0	0.00	1	101.50	102.00	-1	2,915	-0.03%
2021/07/01	6	103.92	3	104.50	103.50	3	2,939	0.10%
2021/06/30	3	106.17	1	109.50	106.50	2	3,000	0.07%
2021/06/29	3.5	104.03	4	104.38	106.50	-0.6	3,010	-0.02%
2021/06/28	2	101.75	6	100.50	102.00	-4	3,086	-0.13%
2021/06/25	5	99.52	2	100.35	99.20	3	3,093	0.10%
2021/06/24	3	98.73	0	0.00	97.80	3	3,103	0.10%
2021/06/21	1	98.10	0	0.00	96.80	1	3,283	0.03%
2021/06/18	0	0.00	2	100.50	99.90	-2	3,355	-0.06%
2021/06/16	0	0.00	1	98.80	99.40	-1	3,691	-0.03%
2021/06/11	4	100.50	2.1	100.50	99.50	1.9	4,156	0.05%
2021/06/09	0	0.00	9	99.10	98.00	-9	4,178	-0.22%
2021/06/07	9.1	97.36	0	0.00	96.50	9.1	4,272	0.21%
2021/06/04	1	98.30	0	0.00	98.30	1	4,307	0.02%
2021/06/03	0	0.00	1	100.50	100.00	-1	4,303	-0.02%
2021/06/02	0	97.50	1	98.10	97.50	-1	4,270	-0.02%
2021/06/01	1	97.20	0	0.00	96.40	1	4,229	0.02%
2021/05/31	1	94.50	0	0.00	96.90	1	4,227	0.02%
2021/05/27	1	91.70	1	94.60	94.70	0	4,203	0.00%
2021/05/26	1	92.80	0	0.00	92.50	1	4,198	0.02%
2021/05/25	0	0.00	1	93.80	93.10	-1	4,209	-0.02%
2021/05/21	1	92.40	0	0.00	92.90	1	4,222	0.02%
2021/05/20	1	90.90	4	91.10	90.90	-3	4,251	-0.07%
2021/05/19	0	0.00	1	91.00	92.00	-1	4,279	-0.02%
2021/05/18	4	90.40	0	0.00	90.40	4	4,291	0.09%
2021/05/17	0	0.00	9	85.59	85.00	-9	4,313	-0.21%
2021/05/14	3	90.33	5	91.68	89.60	-2	4,277	-0.05%
2021/05/13	6	89.62	0	0.00	91.50	6	4,218	0.14%
2021/05/12	10	89.18	11	90.65	90.60	-1	4,174	-0.02%
2021/05/11	3	96.37	0	0.00	94.30	3	4,094	0.07%
2021/05/10	6	101.52	7	101.27	98.00	-1	4,043	-0.02%
2021/05/07	3	102.50	10	102.75	102.00	-7	3,999	-0.18%
2021/05/06	6	101.92	4	102.75	101.50	2	4,002	0.05%
2021/05/04	5	105.90	1	105.50	105.50	4	3,979	0.10%
2021/05/03	0	0.00	3	108.83	108.00	-3	3,933	-0.08%
2021/04/29	1	114.00	1	113.00	113.00	0	3,910	0.00%
2021/04/28	1	113.00	4	113.63	114.00	-3	3,905	-0.08%
2021/04/27	1	112.50	2	113.75	112.50	-1	3,924	-0.03%
2021/04/26	1	113.50	0	0.00	113.50	1	3,922	0.03%
2021/04/23	1	113.00	1	112.50	113.00	0	3,919	0.00%
2021/04/22	1	111.50	0	0.00	112.00	1	3,932	0.03%
2021/04/21	3	114.33	1	114.00	114.00	2	3,911	0.05%
2021/04/20	3	114.67	0	0.00	115.50	3	3,901	0.08%
2021/04/19	3	113.17	0	0.00	113.50	3	3,934	0.08%
2021/04/16	0	0.00	2	115.00	115.00	-2	3,901	-0.05%
2021/04/15	0	0.00	12	115.50	114.50	-12	3,944	-0.30%
2021/04/14	7	119.79	7	124.00	122.00	0	3,888	0.00%
2021/04/13	5	125.50	4	125.25	125.50	1	3,722	0.03%
2021/04/12	7	125.50	3	125.17	124.00	4	3,704	0.11%
2021/04/09	1	124.50	1	123.00	125.50	0	3,656	0.00%
2021/04/08	6	121.58	5	122.40	124.00	1	3,585	0.03%
2021/04/07	2	117.50	7	118.07	118.00	-5	3,469	-0.14%
2021/04/06	8	117.06	12	119.29	117.50	-4	3,437	-0.12%
2021/04/01	21	116.83	4	117.00	118.00	17	3,367	0.50%
2021/03/31	18	115.25	30	114.55	116.00	-12	3,273	-0.37%
2021/03/30	13	109.54	2	110.50	110.50	11	3,096	0.36%
2021/03/29	6	109.83	6	110.50	109.50	0	3,071	0.00%
2021/03/26	11	109.18	0	0.00	110.00	11	3,074	0.36%
2021/03/25	11	109.00	5	110.10	109.00	6	3,047	0.20%
2021/03/24	4	109.25	4	110.38	111.00	0	2,985	0.00%
2021/03/23	1	111.00	3	109.00	110.00	-2	2,924	-0.07%
2021/03/22	4	109.50	6.3	108.60	112.00	-2.3	2,863	-0.08%
2021/03/19	4	107.25	3	108.00	108.50	1	2,788	0.04%
2021/03/18	13	105.27	55.7	108.95	110.00	-42.7	2,581	-1.65%
2021/03/17	3	100.50	9	99.90	100.00	-6	2,228	-0.27%
2021/03/16	8	99.08	4	98.98	98.40	4	2,188	0.18%
2021/03/15	6	99.00	1	99.10	99.20	5	2,172	0.23%
2021/03/12	6	97.70	4	98.00	98.80	2	2,189	0.09%
2021/03/10	0	0.00	3	95.83	96.50	-3	2,131	-0.14%
2021/03/09	2	93.60	0	0.00	93.50	2	2,107	0.09%
2021/03/08	1	93.00	4	94.40	92.90	-3	2,121	-0.14%
2021/03/05	3	93.00	3	94.20	94.00	0	2,137	0.00%
2021/03/04	3	94.10	0	0.00	93.20	3	2,164	0.14%
2021/03/03	5	94.00	2	93.90	94.20	3	2,173	0.14%
2021/03/02	2	94.65	1	94.50	94.40	1	2,198	0.05%
2021/02/26	8	94.49	1	94.40	94.40	7	2,262	0.31%
2021/02/24	1	95.10	0	0.00	94.80	1	2,313	0.04%
2021/02/22	0	0.00	2	97.50	96.80	-2	2,317	-0.09%
2021/02/19	0	0.00	2	96.30	96.40	-2	2,295	-0.09%
2021/02/17	3	94.90	19	95.24	94.50	-16	2,357	-0.68%
2021/02/05	12	95.43	2	95.55	95.30	10	2,399	0.42%
2021/02/04	1	93.40	2	94.30	93.40	-1	2,622	-0.04%
2021/02/03	0	0.00	2	95.50	94.40	-2	2,657	-0.08%
2021/02/02	1	94.70	4	94.60	94.80	-3	2,751	-0.11%
2021/02/01	4	91.40	6	93.55	94.40	-2	2,765	-0.07%
2021/01/29	7.1	93.53	6	92.40	92.40	1.1	2,769	0.04%
2021/01/28	0	0.00	2	94.90	94.30	-2	2,802	-0.07%
2021/01/26	0	0.00	1	94.50	92.50	-1	2,789	-0.04%
2021/01/25	9	92.50	10	93.19	93.20	-1	2,920	-0.03%
2021/01/22	4	90.30	5	92.74	92.60	-1	2,986	-0.03%
2021/01/21	3	90.23	0.1	90.80	89.90	2.9	3,023	0.10%
2021/01/20	7	91.47	7	90.44	90.40	0	3,097	0.00%
2021/01/19	0	0.00	0.2	94.00	93.20	-0.2	3,216	0.00%
2021/01/15	8	93.43	7	92.99	93.10	1	3,349	0.03%
2021/01/14	6	94.62	5	94.86	94.70	1	3,525	0.03%
2021/01/13	0.2	95.00	0	0.00	95.00	0.2	3,744	0.00%
2021/01/12	7	95.34	8	94.54	94.00	-1	3,968	-0.03%
2021/01/11	9	96.97	4	96.50	96.50	5	4,145	0.12%
2021/01/08	10	96.73	9	97.17	98.10	1	4,186	0.02%
2021/01/07	4.1	94.96	9	96.31	97.20	-4.9	4,162	-0.12%
2021/01/06	3	96.60	1	96.90	95.90	2	4,234	0.05%
2021/01/05	0	0.00	2.3	97.39	98.00	-2.3	4,298	-0.05%
2021/01/04	2	95.90	0.2	95.80	95.90	1.8	4,236	0.04%
2020/12/29	5	92.88	6.5	92.71	92.70	-1.5	4,282	-0.04%
2020/12/28	3	92.80	2	93.10	93.20	1	4,301	0.02%
2020/12/25	3	93.70	3	94.27	94.20	0	4,285	0.00%
2020/12/24	0	0.00	10	94.40	94.20	-10	4,287	-0.23%
2020/12/23	1	92.80	0	0.00	93.30	1	4,287	0.02%
2020/12/22	17	94.75	12	93.33	92.70	5	4,315	0.12%
2020/12/21	3	94.10	3	94.80	95.20	0	4,307	0.00%
2020/12/16	0	0.00	1	94.60	95.00	-1	4,333	-0.02%
2020/12/15	2	95.50	0	0.00	95.10	2	4,332	0.05%
2020/12/14	0	0.00	2	96.40	97.00	-2	4,333	-0.05%
2020/12/11	3	95.73	3	95.80	95.60	0	4,335	0.00%
2020/12/10	0.1	96.60	3	97.30	96.20	-2.9	4,322	-0.07%
2020/12/09	4	98.63	1	99.00	98.70	3	4,304	0.07%
2020/12/08	0	0.00	2	98.15	98.40	-2	4,311	-0.05%
2020/12/04	1	97.20	2	97.35	97.50	-1	4,352	-0.02%
2020/12/03	6	97.75	2	97.90	97.40	4	4,372	0.09%
2020/12/02	2	97.10	1	97.10	97.40	1	4,445	0.02%
2020/12/01	1	96.50	0	0.00	96.50	1	4,505	0.02%
2020/11/30	2	97.95	0	0.00	96.80	2	4,590	0.04%
2020/11/26	6	96.93	4	97.20	96.90	2	4,789	0.04%
2020/11/25	1	95.70	0	0.00	96.00	1	4,993	0.02%
2020/11/24	8	98.20	12	98.05	97.60	-4	5,005	-0.08%
2020/11/23	6	99.65	4	99.90	99.60	2	5,045	0.04%
2020/11/20	7	99.67	0	0.00	99.80	7	5,105	0.14%
2020/11/19	3	100.07	2	101.25	99.80	1	5,451	0.02%
2020/11/18	1	100.50	4	101.25	100.50	-3	5,639	-0.05%
2020/11/17	6	100.30	2	99.80	100.50	4	5,699	0.07%
2020/11/16	4	99.53	4	101.75	101.50	0	5,715	0.00%
2020/11/13	6	101.67	2	101.75	99.90	4	5,643	0.07%
2020/11/12	12	100.60	8	101.73	99.60	4	5,587	0.07%
2020/11/11	7	96.27	2	96.20	96.20	5	5,383	0.09%
2020/11/10	4	97.35	7	97.23	96.20	-3	5,374	-0.06%
2020/11/09	2	100.75	0.1	99.90	101.00	1.9	5,330	0.04%
2020/11/05	6	98.63	2	101.50	98.70	4	5,422	0.07%
2020/11/04	0	0.00	1	100.00	100.50	-1	5,581	-0.02%
2020/11/03	1	99.80	1	99.70	99.80	0	5,745	0.00%
2020/11/02	2	103.50	3	102.17	100.50	-1	5,766	-0.02%
2020/10/30	1	101.50	2	101.25	99.80	-1	5,673	-0.02%
2020/10/29	5	98.44	0	0.00	99.00	5	5,601	0.09%
2020/10/28	7	101.00	1	103.50	101.00	6	5,555	0.11%
2020/10/27	3	103.33	7.8	101.85	103.50	-4.8	5,503	-0.09%
2020/10/26	2	100.45	1	100.00	99.40	1	5,365	0.02%
2020/10/23	1	99.10	0	0.00	99.00	1	5,288	0.02%
2020/10/22	3	99.23	8	99.79	100.00	-5	5,250	-0.10%
2020/10/21	16	97.79	5.1	99.97	97.30	10.9	5,067	0.22%
2020/10/20	8	98.66	20	99.41	100.50	-12	4,858	-0.25%
2020/10/19	6	97.63	13	98.94	95.30	-7	4,640	-0.15%
2020/10/16	1	94.10	4	94.83	94.10	-3	4,418	-0.07%
2020/10/15	5	94.18	2	94.50	94.50	3	4,368	0.07%
2020/10/14	2	93.50	2	94.00	93.70	0	4,316	0.00%
2020/10/13	8	91.69	3	92.07	91.70	5	4,291	0.12%
2020/10/12	0	0.00	3	89.70	90.00	-3	4,240	-0.07%
2020/10/08	0	0.00	4	89.43	89.80	-4	4,258	-0.09%
2020/10/07	3	89.40	3	90.00	89.50	0	4,248	0.00%
2020/10/06	3	89.30	3	89.00	89.00	0	4,224	0.00%
2020/10/05	0	0.00	1	87.90	88.20	-1	4,231	-0.02%
2020/09/30	0	0.00	1	84.50	85.10	-1	4,238	-0.02%
2020/09/28	2	84.10	1	84.50	84.60	1	4,305	0.02%
2020/09/25	1	83.30	0	0.00	83.60	1	4,342	0.02%
2020/09/24	6	85.52	3	85.40	84.20	3	4,335	0.07%
2020/09/23	1	87.40	2	88.50	87.00	-1	4,338	-0.02%
2020/09/22	1	86.00	1	87.50	88.00	0	4,335	0.00%
2020/09/17	1	88.60	1	89.00	88.10	0	4,288	0.00%
2020/09/16	1	86.20	1	86.50	86.20	0	4,241	0.00%
2020/09/15	2	87.05	1	87.50	86.70	1	4,229	0.02%
2020/09/14	1	86.70	6	86.55	87.10	-5	4,234	-0.12%
2020/09/11	2	85.70	0	0.00	85.10	2	4,221	0.05%
2020/09/09	2	87.45	0	0.00	87.30	2	4,141	0.05%
2020/09/08	3	88.67	2	88.90	88.40	1	4,112	0.02%
2020/09/07	9	90.69	2	88.70	89.00	7	4,092	0.17%
2020/09/04	3	90.90	5	91.10	91.10	-2	4,032	-0.05%
2020/09/03	0	0.00	2	94.60	92.10	-2	3,963	-0.05%
2020/09/02	1	93.00	4.1	93.71	93.10	-3.1	3,892	-0.08%
2020/09/01	3	92.37	8	92.85	92.10	-5	3,818	-0.13%
2020/08/31	0	0.00	9.4	92.46	92.00	-9.4	3,702	-0.25%
2020/08/28	4	89.60	0	0.00	89.70	4	3,472	0.12%
2020/08/27	1	89.40	5	89.36	88.40	-4	3,404	-0.12%
2020/08/26	2.9	87.90	3	88.40	88.00	-0.1	3,318	0.00%
2020/08/25	11	89.21	18.2	90.08	87.80	-7.2	3,238	-0.22%
2020/08/24	15	87.67	5.1	87.45	88.90	9.9	2,897	0.34%
2020/08/21	0	0.00	3	82.57	84.50	-3	2,742	-0.11%
2020/08/20	3	79.97	3	81.53	79.90	0	2,667	0.00%
2020/08/19	2	83.90	2	84.30	83.20	0	2,625	0.00%
2020/08/17	2	85.25	0	0.00	85.30	2	2,618	0.08%
2020/08/13	1	86.30	0	0.00	85.20	1	2,580	0.04%
2020/08/12	0	0.00	2	83.95	84.80	-2	2,547	-0.08%
2020/08/11	2	85.20	0	0.00	84.40	2	2,527	0.08%
2020/08/10	1	84.90	2	85.50	85.40	-1	2,469	-0.04%
2020/08/07	2	82.60	23	81.23	82.60	-21	2,349	-0.89%
2020/08/06	14	79.24	1	81.90	78.80	13	2,197	0.59%
2020/08/05	0	0.00	8	79.74	80.10	-8	2,241	-0.36%
2020/07/31	6	76.58	2	76.20	77.00	4	2,477	0.16%
2020/07/30	0	0.00	1	73.80	75.90	-1	2,441	-0.04%
2020/07/29	1	72.60	2	72.65	72.50	-1	2,435	-0.04%
2020/07/28	2	72.30	2	72.80	72.20	0	2,442	0.00%
2020/07/27	3	74.97	0	0.00	74.50	3	2,445	0.12%
2020/07/24	1	78.00	1	77.90	76.30	0	2,507	0.00%
2020/07/23	3	78.80	4	78.85	78.90	-1	2,506	-0.04%
2020/07/22	1	78.30	0	0.00	78.60	1	2,529	0.04%
2020/07/21	2	76.95	0	0.00	77.30	2	2,552	0.08%
2020/07/20	2.3	75.98	0	0.00	76.20	2.3	2,687	0.08%
2020/07/17	5	78.66	3	77.30	77.30	2	2,698	0.07%
2020/07/16	4.3	84.02	0	0.00	84.00	4.3	2,648	0.16%
2020/07/15	0.3	83.90	0	0.00	83.80	0.3	2,610	0.01%
2020/07/14	1.3	83.84	1	84.10	84.00	0.3	2,640	0.01%
2020/07/13	0	0.00	1	83.90	84.60	-1	2,652	-0.04%
2020/07/10	4	83.53	0	0.00	83.20	4	2,668	0.15%
2020/07/09	10	86.72	8	86.05	85.50	2	2,655	0.08%
2020/07/07	1	86.50	0	0.00	86.70	1	2,615	0.04%
2020/07/06	0	0.00	5	86.52	86.80	-5	2,617	-0.19%
2020/07/03	0	0.00	2	85.50	85.40	-2	2,614	-0.08%
2020/06/30	0	0.00	1	83.50	83.60	-1	2,691	-0.04%
2020/06/19	0	0.00	1	83.40	81.70	-1	2,885	-0.03%
2020/06/17	1	82.80	0	0.00	82.70	1	2,921	0.03%
2020/06/12	1	80.40	0	0.00	81.00	1	3,070	0.03%
2020/06/11	2	81.45	8	81.99	80.90	-6	3,110	-0.19%
2020/06/10	0	0.00	1	82.70	83.00	-1	3,115	-0.03%
2020/06/09	4	82.15	1	82.20	82.20	3	3,172	0.09%
2020/06/08	6	84.20	5	83.96	83.80	1	3,202	0.03%
2020/06/05	1	85.90	0	0.00	86.30	1	3,161	0.03%
2020/06/04	3	85.43	3	85.57	86.00	0	3,170	0.00%
2020/06/03	2	85.75	6	85.80	85.90	-4	3,186	-0.13%
2020/06/02	3	85.40	1	86.10	85.10	2	3,182	0.06%
2020/06/01	0	0.00	14	85.01	85.50	-14	3,197	-0.44%
2020/05/29	6	84.28	4.1	84.67	84.20	1.9	3,191	0.06%
2020/05/28	4	85.63	7	85.99	85.00	-3	3,194	-0.09%
2020/05/27	4	84.50	5	84.54	84.50	-1	3,146	-0.03%
2020/05/26	1	84.40	0	0.00	84.10	1	3,160	0.03%
2020/05/22	1	83.00	12	83.19	82.70	-11	3,143	-0.35%
2020/05/21	3	86.30	2	85.90	85.30	1	3,129	0.03%
2020/05/19	5	84.86	0	0.00	84.80	5	3,122	0.16%
2020/05/18	1	84.60	1	85.70	84.00	0	3,112	0.00%
2020/05/15	10	84.96	1	86.00	84.70	9	3,107	0.29%
2020/05/14	5	87.72	0	0.00	85.20	5	3,074	0.16%
2020/05/13	2	87.35	0	0.00	87.50	2	3,012	0.07%
2020/05/12	3	87.97	2	87.95	87.70	1	3,067	0.03%
2020/05/11	3	87.53	16	88.21	89.60	-13	3,024	-0.43%
2020/05/08	1	82.40	4	82.68	82.70	-3	2,815	-0.11%
2020/05/06	0	0.00	116	79.78	79.60	-116	2,750	-4.22%	大賣/鉅額交易
2020/05/05	2	80.05	9	79.91	79.90	-7	2,769	-0.25%
2020/04/30	1	80.90	5	81.10	80.90	-4	2,786	-0.14%
2020/04/29	7	81.90	0	0.00	81.20	7	2,804	0.25%
2020/04/28	1	79.40	8	78.95	79.30	-7	2,757	-0.25%
2020/04/27	5	78.78	2	78.75	79.00	3	2,792	0.11%
2020/04/24	1	79.10	0	0.00	79.00	1	2,760	0.04%
2020/04/23	6	79.35	0	0.00	79.30	6	2,735	0.22%
2020/04/20	1	74.10	0	0.00	74.80	1	2,562	0.04%
2020/04/14	0	0.00	4	73.08	73.10	-4	2,589	-0.15%
2020/04/10	0	0.00	1	72.30	72.20	-1	2,604	-0.04%
2020/04/09	3	72.23	1	72.70	71.50	2	2,625	0.08%
2020/04/08	2	73.00	0	0.00	73.60	2	2,592	0.08%
2020/04/07	3	73.10	3	73.07	73.50	0	2,571	0.00%
2020/04/06	2	70.60	0	0.00	71.40	2	2,563	0.08%
2020/04/01	0	0.00	1	69.00	70.10	-1	2,521	-0.04%
2020/03/31	0	0.00	5	68.42	68.30	-5	2,503	-0.20%
2020/03/27	4	67.30	3	66.30	65.90	1	2,439	0.04%
2020/03/26	1	66.70	0	0.00	67.10	1	2,416	0.04%
2020/03/25	3	66.73	8	66.48	66.20	-5	2,395	-0.21%
2020/03/24	11	64.39	2	65.00	64.00	9	2,351	0.38%
2020/03/23	2	62.40	0	0.00	61.80	2	2,317	0.09%
2020/03/20	1	60.30	0	0.00	61.90	1	2,331	0.04%
2020/03/19	1	56.30	0	0.00	56.30	1	2,299	0.04%
2020/03/18	2	61.15	1	62.50	60.70	1	2,251	0.04%
2020/03/17	13	59.28	4	59.80	58.20	9	2,206	0.41%
2020/03/16	1	64.70	3	63.33	62.00	-2	2,171	-0.09%
2020/03/13	88	63.93	12	63.43	64.40	76	2,167	3.51%
2020/03/12	68	72.15	3	72.70	69.90	65	2,131	3.05%
2020/03/11	0	0.00	1	77.20	76.00	-1	2,078	-0.05%
2020/03/10	2.4	75.63	12	75.43	77.70	-9.6	2,086	-0.46%
2020/03/09	20	78.70	0.1	78.70	78.00	20	2,099	0.95%
2020/03/06	6	81.45	0	0.00	81.30	6	2,101	0.29%
2020/03/05	2	81.75	0	0.00	82.10	2	2,224	0.09%
2020/03/04	0	0.00	0.1	80.10	79.80	-0.1	2,227	0.00%
2020/03/03	0	0.00	1	81.30	80.30	-1	2,260	-0.04%
2020/03/02	0	0.00	2	79.10	78.60	-2	2,352	-0.09%
2020/02/27	2	78.80	1	78.70	78.70	1	2,367	0.04%
2020/02/26	1	80.80	4	81.00	81.40	-3	2,384	-0.13%
2020/02/25	1	79.00	1	80.30	81.00	0	2,439	0.00%
2020/02/21	1	82.50	0	0.00	82.00	1	2,489	0.04%
2020/02/18	2	83.30	0	0.00	83.70	2	2,487	0.08%
2020/02/17	15	83.58	0	0.00	83.20	15	2,489	0.60%
2020/02/14	1	84.20	1	84.00	84.60	0	2,489	0.00%
2020/02/13	6	84.53	1	84.50	84.90	5	2,476	0.20%
2020/02/12	31	79.93	33	81.85	81.80	-2	2,408	-0.08%
2020/02/04	1	77.20	1	78.50	78.50	0	2,469	0.00%
2020/02/03	52	75.54	0	0.00	76.40	52	2,469	2.11%
2020/01/31	191	80.49	0	0.00	79.30	191	2,445	7.81%	大買/鉅額交易
2020/01/30	3	81.60	1.2	80.08	80.30	1.8	2,461	0.07%
2020/01/20	8	88.80	0	0.00	88.80	8	2,455	0.33%
2020/01/15	5	88.24	30	88.30	88.30	-25	2,523	-0.99%
2020/01/14	32	89.06	6	88.70	88.80	26	2,566	1.01%
2020/01/13	2	87.20	2	87.40	87.70	0	2,660	0.00%
2020/01/10	58	86.22	1	86.70	86.70	57	2,747	2.07%
2020/01/09	0	0.00	1	88.80	89.10	-1	2,716	-0.04%
2020/01/08	2	88.90	0	0.00	88.30	2	2,730	0.07%
2020/01/07	4	89.73	0	0.00	89.80	4	2,720	0.15%
2020/01/03	1	93.00	0	0.00	92.00	1	2,768	0.04%
2020/01/02	0	0.00	9	94.14	94.00	-9	2,812	-0.32%
2019/12/31	0	0.00	1	94.30	94.10	-1	2,835	-0.04%
2019/12/30	0.1	93.90	2	93.90	94.40	-1.9	2,850	-0.07%
2019/12/27	1	93.00	3	93.00	92.90	-2	2,829	-0.07%
2019/12/26	0	0.00	0.2	93.30	93.30	-0.2	2,833	-0.01%
2019/12/25	0	0.00	19	91.98	92.70	-19	2,812	-0.68%
2019/12/24	81	91.06	11	90.89	90.90	70	2,856	2.45%
2019/12/23	1	91.00	1.2	91.60	90.60	-0.2	2,891	-0.01%
2019/12/18	3	94.07	0	0.00	93.60	3	2,908	0.10%
2019/12/17	1	94.00	0	0.00	94.00	1	2,919	0.03%
2019/12/16	0	0.00	1	93.20	93.50	-1	2,917	-0.03%
2019/12/13	1	93.00	0	0.00	93.10	1	2,928	0.03%
2019/12/11	2	92.50	0	0.00	91.90	2	2,951	0.07%
2019/12/10	1	92.20	0	0.00	92.30	1	2,980	0.03%
2019/12/09	0	0.00	30.3	91.87	91.80	-30.3	3,003	-1.01%
2019/12/05	0	0.00	0.1	93.30	93.30	-0.1	3,151	0.00%
2019/12/04	1	93.70	30	92.80	92.60	-29	3,171	-0.91%
2019/12/03	21	94.72	6	95.25	94.70	15	3,167	0.47%
2019/12/02	8.1	96.08	7	95.89	95.60	1.1	3,169	0.03%
2019/11/29	0	0.00	5	95.00	95.60	-5	3,141	-0.16%
2019/11/28	23.1	95.96	6	96.33	95.60	17.1	3,151	0.54%
2019/11/27	0.1	95.80	8	95.58	96.00	-7.9	3,199	-0.25%
2019/11/26	5	93.90	0	0.00	94.20	5	3,202	0.16%
2019/11/25	22	92.72	1	93.80	93.40	21	3,429	0.61%
2019/11/22	1	92.90	7	93.43	93.40	-6	3,559	-0.17%
2019/11/21	0.1	91.00	4	90.77	91.10	-3.9	3,608	-0.11%
2019/11/20	3.1	90.20	6	89.17	91.50	-2.9	3,873	-0.08%
2019/11/19	1	90.20	5	90.42	89.80	-4	3,858	-0.10%
2019/11/18	10	90.86	5	91.06	90.50	5	3,921	0.13%
2019/11/15	4	90.30	2	90.30	90.30	2	3,959	0.05%
2019/11/14	0	0.00	1	90.90	90.20	-1	3,991	-0.03%
2019/11/11	6	90.53	1	91.40	89.90	5	4,123	0.12%
2019/11/08	2	91.25	3	92.67	92.20	-1	4,140	-0.02%
2019/11/07	2	89.20	5	89.30	88.30	-3	4,125	-0.07%
2019/11/06	4	90.03	1.1	90.17	90.00	2.9	4,193	0.07%
2019/11/05	10	92.60	9	92.24	92.20	1	4,275	0.02%
2019/11/01	0	0.00	1	93.60	93.60	-1	4,343	-0.02%
2019/10/30	1	95.70	38	95.48	95.20	-37	4,470	-0.83%
2019/10/29	0	0.00	1	95.10	95.00	-1	4,506	-0.02%
2019/10/28	3	94.67	2	96.30	95.80	1	4,525	0.02%
2019/10/25	1	94.90	0	0.00	94.00	1	4,551	0.02%
2019/10/22	1	95.80	1	95.70	95.10	0	4,957	0.00%
2019/10/21	0	0.00	8	95.10	95.40	-8	5,211	-0.15%
2019/10/18	3	92.60	12	92.80	92.80	-9	5,255	-0.17%
2019/10/17	2	88.40	0	0.00	89.30	2	5,222	0.04%
2019/10/09	2	88.40	5	88.56	88.00	-3	5,178	-0.06%
2019/10/08	7	90.09	2	90.20	90.60	5	5,324	0.09%
2019/10/07	10	93.47	2	93.50	93.20	8	5,277	0.15%
2019/10/04	1	91.50	0	0.00	91.10	1	5,269	0.02%
2019/10/03	0	0.00	1	91.10	91.70	-1	5,258	-0.02%
2019/10/02	5	92.00	1	92.00	91.90	4	5,248	0.08%
2019/09/27	2	91.90	0	0.00	91.70	2	5,247	0.04%
2019/09/25	2	93.55	0	0.00	93.40	2	5,228	0.04%
2019/09/23	0	0.00	1	96.20	96.00	-1	5,333	-0.02%
2019/09/20	4	95.40	1	95.50	95.80	3	5,328	0.06%
2019/09/16	3	95.23	2	93.65	95.50	1	5,382	0.02%
2019/09/12	6	95.50	0	0.00	95.00	6	5,370	0.11%
2019/09/11	8	95.81	4	95.95	95.80	4	5,349	0.07%
2019/09/10	9	97.09	31	96.98	96.80	-22	5,316	-0.41%
2019/09/09	2	103.00	0	0.00	102.50	2	5,167	0.04%
2019/09/06	12	105.42	0	0.00	104.50	12	5,143	0.23%
2019/09/05	2	108.00	6	106.92	106.00	-4	5,130	-0.08%
2019/09/04	1	106.50	0	0.00	107.00	1	5,106	0.02%
2019/09/03	4	105.88	4	108.00	106.00	0	5,154	0.00%
2019/09/02	1	106.50	1	106.00	106.00	0	5,051	0.00%
2019/08/30	27	107.57	0	0.00	104.50	27	5,013	0.54%
2019/08/29	7	105.43	3	106.83	106.50	4	4,942	0.08%
2019/08/28	7	109.14	5	107.60	103.50	2	4,856	0.04%
2019/08/27	3	106.67	3	106.67	107.00	0	4,611	0.00%
2019/08/26	11	103.91	2	104.50	102.00	9	4,512	0.20%
2019/08/23	11	106.32	16.6	105.40	106.00	-5.6	4,490	-0.13%
2019/08/22	8	100.00	0	0.00	99.40	8	4,249	0.19%
2019/08/21	11	97.98	22	98.65	98.60	-11	4,219	-0.26%
2019/08/20	7	103.00	0	0.00	99.80	7	4,164	0.17%
2019/08/19	0	0.00	1	103.00	102.00	-1	4,139	-0.02%
2019/08/16	1	101.50	6	101.83	101.50	-5	4,150	-0.12%
2019/08/15	4	100.63	0	0.00	101.00	4	4,177	0.10%
2019/08/14	4	104.25	5	105.10	102.00	-1	4,175	-0.02%
2019/08/12	16	101.75	9	101.56	101.00	7	4,133	0.17%
2019/08/08	3	101.67	3	103.00	103.00	0	4,105	0.00%
2019/08/07	5	100.50	4	100.28	102.00	1	4,054	0.02%
2019/08/06	10	94.25	19	96.43	96.50	-9	3,981	-0.23%
2019/08/05	10	99.85	10	98.90	97.60	0	3,960	0.00%
2019/08/02	2	100.45	17	100.35	99.10	-15	3,968	-0.38%
2019/08/01	18	105.81	4	105.38	106.00	14	3,981	0.35%
2019/07/31	0	0.00	6	106.08	108.00	-6	3,956	-0.15%
2019/07/30	6	104.42	12	105.21	103.50	-6	3,914	-0.15%
2019/07/29	14	107.57	2	106.75	106.50	12	3,874	0.31%
2019/07/26	5	108.60	9	109.72	109.50	-4	3,833	-0.10%
2019/07/25	19	113.08	21	117.02	110.50	-2	3,724	-0.05%
2019/07/24	19	112.00	9	112.56	112.00	10	3,544	0.28%
2019/07/23	14	113.32	233	112.98	112.00	-219	3,538	-6.19%	大賣/鉅額交易
2019/07/22	0	0.00	22	107.64	108.00	-22	3,252	-0.68%
2019/07/19	1	97.90	3	96.63	98.20	-2	3,113	-0.06%
2019/07/17	0	0.00	1	94.70	94.70	-1	3,075	-0.03%
2019/07/16	0	0.00	3	95.80	95.40	-3	3,078	-0.10%
2019/07/15	1	94.80	2.1	95.82	96.20	-1.1	3,079	-0.04%
2019/07/12	7	98.71	1	100.00	95.50	6	3,111	0.19%
2019/07/11	0	0.00	1	95.00	95.50	-1	3,085	-0.03%
2019/07/10	2	94.30	0	0.00	93.80	2	3,125	0.06%
2019/07/09	2	93.10	0	0.00	93.20	2	3,126	0.06%
2019/07/08	3	93.93	0	0.00	93.00	3	3,135	0.10%
2019/07/01	0	0.00	14	92.93	94.60	-14	3,324	-0.42%
2019/06/28	3	88.50	0	0.00	88.90	3	3,266	0.09%
2019/06/26	1	87.50	0	0.00	87.20	1	3,380	0.03%
2019/06/25	9	88.51	0	0.00	87.50	9	3,500	0.26%
2019/06/17	0	0.00	1	85.80	85.20	-1	4,045	-0.02%
2019/06/14	1	87.00	3	86.60	86.00	-2	4,093	-0.05%
2019/06/12	1	89.40	0	0.00	89.20	1	4,421	0.02%
2019/06/11	3	88.60	2	90.00	90.40	1	4,464	0.02%
2019/06/06	0	0.00	7	86.06	85.60	-7	4,498	-0.16%
2019/06/05	0	0.00	4	87.00	86.20	-4	4,677	-0.09%
2019/06/03	5	87.04	0	0.00	87.20	5	4,721	0.11%
2019/05/31	4	89.80	1	89.50	88.00	3	4,752	0.06%
2019/05/30	0	0.00	1	89.80	90.20	-1	4,789	-0.02%
2019/05/29	0	0.00	2	87.00	87.40	-2	4,751	-0.04%
2019/05/28	5	85.38	1	85.50	85.50	4	4,818	0.08%
2019/05/27	21	84.39	5	84.90	85.00	16	4,867	0.33%
2019/05/24	1	85.10	11	84.82	85.50	-10	4,941	-0.20%
2019/05/23	1	84.70	11	84.68	85.00	-10	4,961	-0.20%
2019/05/21	32	79.06	0	0.00	81.90	32	4,992	0.64%
2019/05/20	0	0.00	3	79.27	78.80	-3	5,045	-0.06%
2019/05/17	77	79.26	0	0.00	78.60	77	5,091	1.51%
2019/05/15	1	83.50	0	0.00	83.10	1	5,219	0.02%
2019/05/14	2	82.05	2	82.90	84.30	0	5,297	0.00%
2019/05/13	80	81.92	0	0.00	82.60	80	5,333	1.50%
2019/05/10	161	82.36	2	83.30	82.50	159	5,482	2.90%	大買/鉅額交易
2019/05/09	3	81.47	2	86.00	81.80	1	5,720	0.02%
2019/05/08	2	85.30	2	86.25	86.00	0	5,661	0.00%
2019/05/07	1	85.20	0	0.00	85.10	1	5,640	0.02%
2019/05/06	0	0.00	5	84.86	84.50	-5	5,726	-0.09%
2019/04/30	7	84.54	3	82.10	85.60	4	6,108	0.07%
2019/04/29	4	85.05	31	84.23	84.00	-27	6,095	-0.44%
2019/04/25	1	93.50	0	0.00	93.20	1	6,292	0.02%
2019/04/23	1	92.40	1	93.00	93.50	0	6,713	0.00%
2019/04/17	16	96.73	11	96.39	93.00	5	6,773	0.07%
2019/04/16	0	0.00	1	93.50	95.30	-1	6,714	-0.01%
2019/04/15	12	93.82	0	0.00	92.60	12	6,710	0.18%
2019/04/11	1	93.00	0	0.00	92.50	1	6,739	0.01%
2019/04/10	12	93.79	2	94.15	94.30	10	6,768	0.15%
2019/04/09	0	0.00	2	94.50	93.70	-2	6,735	-0.03%
2019/04/03	0	0.00	2	94.20	94.20	-2	6,737	-0.03%
2019/04/02	0	0.00	1	94.60	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	2	93.45	93.50	-2	6,744	-0.03%
2019/03/29	1.1	93.84	8	93.80	93.20	-6.9	6,710	-0.10%
2019/03/28	3	95.67	6	95.40	95.10	-3	6,648	-0.05%
2019/03/27	4	94.00	22	94.81	94.60	-18	6,552	-0.27%
2019/03/26	7	93.69	15	93.47	93.40	-8	6,494	-0.12%
2019/03/25	20	90.57	1	91.40	91.50	19	6,387	0.30%
2019/03/22	6	90.52	4	91.95	92.20	2	6,333	0.03%
2019/03/20	3	88.53	1	88.10	88.10	2	6,275	0.03%
2019/03/19	1	88.00	5	88.32	87.70	-4	6,345	-0.06%
2019/03/18	6	87.05	11	86.72	89.00	-5	6,445	-0.08%
2019/03/15	24	86.13	5	88.80	84.50	19	6,436	0.30%
2019/03/14	5	87.40	6	87.67	87.50	-1	6,520	-0.02%
2019/03/13	0	0.00	3	89.20	89.20	-3	6,548	-0.05%
2019/03/12	3	90.40	4	90.50	89.90	-1	6,599	-0.02%
2019/03/11	5	91.32	0	0.00	90.80	5	6,591	0.08%
2019/03/06	2	89.40	0	0.00	89.00	2	6,745	0.03%
2019/03/05	2	88.10	0	0.00	88.20	2	6,813	0.03%
2019/03/04	5	91.50	6	91.45	91.20	-1	6,726	-0.01%
2019/02/27	11	91.04	12	89.50	91.70	-1	6,700	-0.01%
2019/02/26	1	91.60	0	0.00	90.80	1	6,639	0.02%
2019/02/25	5	92.60	89	92.69	92.50	-84	6,691	-1.26%
2019/02/22	4	91.00	0	0.00	90.90	4	6,654	0.06%
2019/02/21	43	93.12	23	92.11	92.00	20	6,763	0.30%
2019/02/20	10	93.45	5	93.12	93.50	5	6,741	0.07%
2019/02/19	11	93.57	6	92.42	92.10	5	6,700	0.07%
2019/02/18	2	93.20	1	95.50	93.40	1	6,645	0.02%
2019/02/15	10	97.26	7	95.86	95.10	3	6,617	0.05%
2019/02/14	1	95.00	0	0.00	95.00	1	6,572	0.02%
2019/02/13	4	95.75	50	98.80	95.00	-46	6,608	-0.70%
2019/02/12	3	96.70	1	98.00	99.40	2	6,662	0.03%
2019/02/11	0	0.00	50	96.30	96.70	-50	6,602	-0.76%
2019/01/30	13	88.36	137	93.75	94.50	-124	6,449	-1.92%	大賣/鉅額交易
2019/01/28	0	0.00	0.1	86.00	86.00	-0.1	6,191	0.00%
2019/01/24	7	82.50	7	82.33	84.60	0	6,144	0.00%
2019/01/23	10.1	79.19	10	81.16	81.90	0.1	6,103	0.00%
2019/01/22	0	0.00	1	85.60	80.50	-1	5,962	-0.02%
2019/01/18	0	0.00	21	86.67	87.00	-21	5,710	-0.37%
2019/01/17	0	0.00	51	86.32	86.00	-51	5,628	-0.91%
2019/01/16	9	84.03	9	84.29	87.10	0	5,412	0.00%
2019/01/15	0	0.00	1	78.60	79.20	-1	5,106	-0.02%
2019/01/11	0	0.00	2	75.95	75.60	-2	4,979	-0.04%
2019/01/10	0	0.00	2	76.40	77.00	-2	4,948	-0.04%
2019/01/09	6	76.70	7	76.69	76.30	-1	4,908	-0.02%
2019/01/08	0	0.00	2	77.20	77.00	-2	4,831	-0.04%
2019/01/07	4	75.65	3	75.63	74.70	1	4,718	0.02%
2019/01/04	7	73.11	2	74.10	75.30	5	4,661	0.11%
2019/01/03	0	0.00	3	74.73	74.70	-3	4,650	-0.06%
2018/12/28	1	73.70	3	74.67	74.80	-2	4,548	-0.04%
2018/12/27	2	74.00	4	73.48	73.60	-2	4,528	-0.04%
2018/12/26	3	71.63	0	0.00	70.20	3	4,439	0.07%
2018/12/25	4	71.98	3	72.30	72.30	1	4,421	0.02%
2018/12/24	11	74.06	8	73.48	73.70	3	4,383	0.07%
2018/12/22	0	0.00	5	74.44	73.80	-5	4,325	-0.12%
2018/12/21	0	0.00	3	73.40	74.20	-3	4,317	-0.07%
2018/12/20	14	72.14	3	72.40	72.70	11	4,262	0.26%
2018/12/19	0	0.00	2	73.65	74.50	-2	4,208	-0.05%
2018/12/14	6	74.50	9.1	74.83	74.90	-3.1	4,070	-0.08%
2018/12/13	4	75.20	3	75.93	74.00	1	3,991	0.03%
2018/12/12	5	74.48	6	74.05	73.60	-1	3,837	-0.03%
2018/12/11	4	74.40	5	72.78	74.40	-1	3,719	-0.03%
2018/12/10	9	71.66	8	72.59	71.00	1	3,565	0.03%
2018/12/07	3	74.37	14	73.76	75.50	-11	3,414	-0.32%
2018/12/06	19	67.63	6	68.58	68.90	13	3,145	0.41%
2018/12/05	1	71.00	1	71.60	71.00	0	3,077	0.00%
2018/12/04	0	0.00	6	71.50	70.40	-6	3,030	-0.20%
2018/12/03	5	70.10	4	69.98	71.00	1	2,989	0.03%
2018/11/30	0	0.00	3	67.50	68.00	-3	2,868	-0.10%
2018/11/29	2	66.10	5	65.90	68.00	-3	2,757	-0.11%
2018/11/28	0	0.00	2	64.20	64.00	-2	2,624	-0.08%
2018/11/27	1	61.30	3	61.40	61.60	-2	2,530	-0.08%
2018/11/26	0	0.00	1	60.70	61.00	-1	2,536	-0.04%
2018/11/23	2	59.75	0	0.00	59.40	2	2,539	0.08%
2018/11/22	2	61.15	1	61.40	60.50	1	2,525	0.04%
2018/11/20	4	60.53	2	61.35	59.90	2	2,462	0.08%
2018/11/15	4	58.10	2	58.50	58.50	2	2,332	0.09%
2018/11/14	2	58.30	2	58.35	58.00	0	2,314	0.00%
2018/11/13	0	0.00	4	57.48	58.20	-4	2,278	-0.18%
2018/11/12	6	56.22	5	56.78	57.00	1	2,187	0.05%
2018/11/09	0	0.00	22	56.30	56.70	-22	2,111	-1.04%
2018/11/08	2	53.80	2	52.90	53.00	0	1,945	0.00%
2018/11/06	2	51.90	6	52.20	51.30	-4	1,973	-0.20%
2018/11/02	0	0.00	1	52.30	52.30	-1	1,995	-0.05%
2018/11/01	8	50.93	1	51.40	50.90	7	2,035	0.34%
2018/10/31	1	50.20	0	0.00	50.30	1	2,011	0.05%
2018/10/26	10	46.90	0	0.00	46.90	10	2,016	0.50%
2018/10/25	1	47.30	0	0.00	47.80	1	2,035	0.05%
2018/10/24	1	49.00	1	49.15	48.95	0	2,044	0.00%
2018/10/23	0	0.00	1	48.15	47.90	-1	2,084	-0.05%
2018/10/22	0	0.00	2	49.63	49.65	-2	2,123	-0.09%
2018/10/19	12	46.65	0	0.00	46.85	12	2,158	0.56%
2018/10/18	1	47.35	0	0.00	47.50	1	2,189	0.05%
2018/10/16	2	48.15	0	0.00	48.30	2	2,426	0.08%
2018/10/15	0	0.00	3	48.02	47.30	-3	2,532	-0.12%
2018/10/12	0	0.00	17	46.01	47.45	-17	2,830	-0.60%
2018/10/11	18	44.71	41	45.38	45.00	-23	3,307	-0.70%
2018/10/09	6	48.46	0	0.00	48.30	6	3,323	0.18%
2018/10/04	26	52.60	0	0.00	52.50	26	3,641	0.71%
2018/10/03	1	52.70	0	0.00	52.80	1	3,701	0.03%
2018/09/26	22	54.83	0	0.00	54.50	22	4,133	0.53%
2018/09/21	0	0.00	1	54.90	54.20	-1	4,446	-0.02%
2018/09/20	17.1	53.61	0	0.00	53.60	17.1	4,636	0.37%
2018/09/17	6	57.30	0	0.00	57.30	6	4,708	0.13%
2018/09/12	0	0.00	1	56.50	57.70	-1	4,854	-0.02%
2018/09/10	96	55.80	10	55.60	55.70	86	4,992	1.72%
2018/09/07	2	58.00	0	0.00	58.10	2	5,026	0.04%
2018/09/06	2	60.25	0	0.00	59.60	2	5,086	0.04%
2018/08/31	1	60.40	1	60.20	60.20	0	5,857	0.00%
2018/08/28	1	62.10	1	62.80	61.80	0	6,444	0.00%
2018/08/27	0	0.00	7	61.71	62.10	-7	6,735	-0.10%
2018/08/23	8	59.94	0	0.00	59.60	8	6,941	0.12%
2018/08/22	0	0.00	5	60.40	60.20	-5	6,927	-0.07%
2018/08/17	1	62.50	0	0.00	61.80	1	6,981	0.01%
2018/08/16	10	63.30	11	63.81	63.10	-1	7,040	-0.01%
2018/08/15	0	0.00	1	64.50	64.40	-1	7,135	-0.01%
2018/08/14	0	0.00	45	65.11	65.70	-45	7,144	-0.63%
2018/08/13	3	63.53	1	62.50	63.90	2	7,203	0.03%
2018/08/10	2	67.85	0	0.00	67.50	2	7,196	0.03%
2018/08/09	3	67.93	3	68.50	69.00	0	7,183	0.00%
2018/08/08	2	69.35	6	69.98	68.70	-4	7,190	-0.06%
2018/08/07	3	70.67	0	0.00	70.40	3	7,219	0.04%
2018/08/06	2	70.80	4	71.48	70.30	-2	7,232	-0.03%
2018/08/03	6	70.65	0	0.00	70.90	6	7,276	0.08%
2018/08/02	3	71.33	0	0.00	71.10	3	7,376	0.04%
2018/07/31	0	0.00	1	72.00	73.10	-1	7,377	-0.01%
2018/07/27	0	0.00	2	75.70	74.20	-2	7,344	-0.03%
2018/07/26	2	74.85	3	74.87	75.00	-1	7,300	-0.01%
2018/07/25	0	0.00	2	72.50	74.00	-2	7,273	-0.03%
2018/07/24	5	71.96	4	72.80	73.80	1	7,254	0.01%
2018/07/23	24	71.98	4	72.08	70.80	20	7,169	0.28%
2018/07/20	21	76.24	8	76.64	76.00	13	7,037	0.18%
2018/07/19	36	77.89	8	78.25	77.40	28	6,949	0.40%
2018/07/18	12	79.26	93	79.59	81.00	-81	6,682	-1.21%
2018/07/17	2	73.95	4	73.50	73.70	-2	6,220	-0.03%
2018/07/16	8	74.40	4	74.15	73.50	4	6,239	0.06%
2018/07/13	19	74.74	2	74.70	74.20	17	6,200	0.27%
2018/07/12	1	74.20	29	74.50	74.70	-28	6,142	-0.46%
2018/07/11	10	73.22	81	73.62	73.40	-71	6,256	-1.13%
2018/07/10	1	73.80	14	74.13	74.00	-13	6,308	-0.21%
2018/07/09	3	72.07	4	72.00	72.00	-1	6,188	-0.02%
2018/07/06	7	71.97	1	72.60	72.60	6	6,129	0.10%
2018/07/05	0	0.00	2	70.15	69.10	-2	6,056	-0.03%
2018/07/04	1	74.40	3	72.87	72.00	-2	6,016	-0.03%
2018/07/03	3	72.87	2	72.10	71.70	1	5,902	0.02%
2018/07/02	13	73.28	4	75.30	72.50	9	5,835	0.15%
2018/06/29	3	70.67	0	0.00	73.70	3	5,640	0.05%
2018/06/27	0	0.00	3	68.50	68.50	-3	5,506	-0.05%
2018/06/26	0	0.00	1	64.10	66.80	-1	5,488	-0.02%
2018/06/25	15	66.89	13	67.11	65.50	2	5,443	0.04%
2018/06/22	7	69.30	2	69.00	69.00	5	5,379	0.09%
2018/06/20	19	68.17	2	67.55	69.50	17	5,302	0.32%
2018/06/15	10	74.00	14	72.79	72.10	-4	5,143	-0.08%
2018/06/14	24	73.13	4	71.25	71.30	20	5,072	0.39%
2018/06/13	14	73.74	13	76.36	71.80	1	5,003	0.02%
2018/06/12	5	74.86	39	77.37	78.10	-34	4,805	-0.71%
2018/06/11	14	71.63	2	73.00	71.00	12	4,581	0.26%
2018/06/08	24	72.09	11	71.32	71.50	13	4,493	0.29%
2018/06/07	6	70.65	2	72.00	70.30	4	4,356	0.09%
2018/06/06	7	71.73	4	71.55	72.20	3	4,301	0.07%
2018/06/05	19	72.09	45	74.69	71.00	-26	4,173	-0.62%
2018/06/04	12	71.03	42	73.80	74.40	-30	3,814	-0.79%
2018/06/01	2	62.90	31	67.52	67.70	-29	3,540	-0.82%
2018/05/30	3	61.83	1	62.20	61.80	2	3,305	0.06%
2018/05/28	8	63.08	0	0.00	63.20	8	3,317	0.24%
2018/05/25	1	62.70	0	0.00	62.90	1	3,310	0.03%
2018/05/24	0	0.00	6	63.70	63.40	-6	3,293	-0.18%
2018/05/23	0	0.00	1	62.70	62.50	-1	3,241	-0.03%
2018/05/21	5	61.04	5	62.00	61.70	0	3,127	0.00%
2018/05/18	20	59.87	1	58.80	60.40	19	3,050	0.62%
2018/05/17	3	59.70	0	0.00	58.70	3	3,001	0.10%
2018/05/14	0	0.00	2	59.80	59.10	-2	2,888	-0.07%
2018/05/11	3	58.90	2	59.20	59.30	1	2,859	0.03%
2018/05/10	2	58.70	6	59.22	59.50	-4	2,928	-0.14%
2018/05/09	0	0.00	2	57.45	56.70	-2	2,816	-0.07%
2018/05/07	0	0.00	1	57.10	56.80	-1	2,767	-0.04%
2018/05/04	4	56.20	0	0.00	57.40	4	2,744	0.15%
2018/05/03	0	0.00	1	56.80	56.50	-1	2,751	-0.04%
2018/05/02	0	0.00	2	57.40	57.10	-2	2,744	-0.07%
2018/04/27	0	0.00	0	54.90	54.90	0	2,694	0.00%
2018/04/26	1	53.60	2	53.00	53.00	-1	2,696	-0.04%
2018/04/25	3	54.30	0	0.00	54.00	3	2,676	0.11%
2018/04/23	2	56.55	2	55.40	55.40	0	2,630	0.00%
2018/04/20	1	58.00	1	58.50	56.00	0	2,609	0.00%
2018/04/19	6	57.65	3	58.10	58.80	3	2,538	0.12%
2018/04/18	16	59.18	22	58.56	58.30	-6	2,497	-0.24%
2018/04/17	10	58.30	7	58.91	59.70	3	2,396	0.13%
2018/04/16	101	56.64	4	56.50	57.00	97	2,273	4.27%	大買/
2018/04/13	0	0.00	1	55.30	54.70	-1	2,181	-0.05%
2018/04/11	0	0.00	1	54.50	54.70	-1	2,335	-0.04%
2018/04/10	0	0.00	1	54.30	54.30	-1	2,524	-0.04%
2018/04/09	1	54.20	0	0.00	54.00	1	2,593	0.04%
2018/04/03	0	0.00	2	53.10	53.30	-2	2,828	-0.07%
2018/04/02	0	0.00	3	55.50	54.30	-3	2,837	-0.11%
2018/03/31	0	0.00	3	54.47	54.70	-3	2,795	-0.11%
2018/03/30	27	54.37	2	54.35	54.70	25	2,773	0.90%
2018/03/29	23	53.30	0	0.00	53.40	23	2,717	0.85%
2018/03/27	1	51.90	2	52.50	52.70	-1	2,718	-0.04%
2018/03/21	1	53.00	50	53.02	53.00	-49	2,843	-1.72%
2018/03/20	1	53.00	1	53.00	53.10	0	2,837	0.00%
2018/03/16	0	0.00	5	53.32	55.00	-5	2,819	-0.18%
2018/03/15	2	55.10	3	54.43	54.30	-1	2,721	-0.04%
2018/03/14	36	54.68	0	0.00	54.00	36	2,678	1.34%
2018/03/13	0	0.00	29	54.55	54.10	-29	2,661	-1.09%
2018/03/12	0	0.00	63	54.18	54.30	-63	2,652	-2.37%
2018/03/07	3	52.17	2	52.40	51.80	1	2,672	0.04%
2018/03/06	0	0.00	3	53.27	53.00	-3	2,628	-0.11%
2018/03/05	0	0.00	3	51.40	51.50	-3	2,580	-0.12%
2018/03/02	1	52.60	11	52.10	52.50	-10	2,583	-0.39%
2018/03/01	0	0.00	8	52.40	52.70	-8	2,597	-0.31%
2018/02/27	1	52.00	13	52.38	52.00	-12	2,638	-0.45%
2018/02/26	4	52.00	4	52.10	52.00	0	2,675	0.00%
2018/02/23	10	51.28	1	51.30	51.40	9	2,653	0.34%
2018/02/22	2	50.60	0	0.00	50.50	2	2,631	0.08%
2018/02/21	0	0.00	7	48.90	50.20	-7	2,612	-0.27%
2018/02/12	1	47.30	0	0.00	47.30	1	2,595	0.04%
2018/02/09	39	46.35	1	46.70	46.70	38	2,593	1.47%
2018/02/08	0	0.00	3	47.60	47.60	-3	2,572	-0.12%
2018/02/07	4	47.28	3	46.77	46.75	1	2,572	0.04%
2018/02/06	77	48.21	15	46.62	45.45	62	2,556	2.42%
2018/02/05	11	49.55	6	49.93	49.85	5	2,525	0.20%
2018/02/02	28	51.53	0	0.00	50.90	28	2,519	1.11%
2018/02/01	8	50.34	4	50.63	50.30	4	2,394	0.17%
2018/01/31	9	49.86	1	49.60	50.20	8	2,396	0.33%
2018/01/30	5	48.90	5	49.79	49.35	0	2,390	0.00%
2018/01/29	33	48.80	20	48.82	48.80	13	2,380	0.55%
2018/01/26	33	49.26	24	49.45	49.25	9	2,373	0.38%
2018/01/25	1	50.30	0	0.00	50.00	1	2,407	0.04%
2018/01/24	1	50.10	0	0.00	50.10	1	2,402	0.04%
2018/01/23	0	0.00	2	50.80	50.50	-2	2,392	-0.08%
2018/01/18	30	50.90	0	0.00	50.40	30	2,373	1.26%
2018/01/16	30	50.70	0	0.00	50.90	30	2,362	1.27%
2018/01/10	12	50.91	0	0.00	50.30	12	2,332	0.51%
2018/01/09	2	53.60	1	53.80	54.40	1	2,231	0.04%
2018/01/08	18	55.15	2	55.10	54.10	16	2,214	0.72%
2018/01/05	17	56.59	0	0.00	55.80	17	2,134	0.80%
2018/01/04	9	56.58	11	56.62	56.60	-2	2,045	-0.10%
2018/01/03	2	54.95	2	54.60	54.60	0	1,860	0.00%
2018/01/02	2	54.85	5	54.08	54.60	-3	1,784	-0.17%