晶技 (3042)-元大-館前券商分點個股進出

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

晶技

(3042)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	109.50	0	0.00	109.00	10	2,013	0.50%
2024/11/20	0	0.00	1	109.50	111.50	-1	2,044	-0.05%
2024/11/19	1	108.50	0	0.00	110.50	1	2,028	0.05%
2024/11/18	11	108.59	0	0.00	108.50	11	2,021	0.54%
2024/11/15	24	109.92	4	111.00	109.50	20	2,008	1.00%
2024/11/14	20	110.50	0	0.00	111.50	20	2,011	0.99%
2024/11/12	1	112.50	0	0.00	113.50	1	2,027	0.05%
2024/11/11	1	113.50	0	0.00	114.00	1	2,036	0.05%
2024/11/08	10	113.00	1	114.50	112.50	9	2,058	0.44%
2024/11/07	1	114.00	0	0.00	116.50	1	2,067	0.05%
2024/11/06	13	113.50	0	0.00	113.50	13	2,084	0.62%
2024/11/05	0	0.00	9	115.50	116.00	-9	2,140	-0.42%
2024/11/04	1	117.50	0	0.00	117.50	1	2,201	0.05%
2024/11/01	5	115.00	9	118.78	121.00	-4	2,269	-0.18%
2024/10/30	4	119.00	1	117.50	118.00	3	2,271	0.13%
2024/10/29	6.1	118.08	5	120.50	120.50	1.1	2,283	0.05%
2024/10/28	2	119.00	2	120.75	121.00	0	2,265	0.00%
2024/10/24	12	119.75	17	121.91	118.00	-5	2,253	-0.22%
2024/10/23	1	118.50	27.2	121.23	121.00	-26.2	2,204	-1.19%
2024/10/22	1	115.00	34.1	116.25	116.50	-33.1	2,071	-1.60%
2024/10/21	1	112.00	1	114.50	114.50	0	2,063	0.00%
2024/10/18	2	114.50	3	113.33	112.00	-1	2,076	-0.05%
2024/10/17	14.1	112.75	7	115.71	112.50	7.1	2,087	0.34%
2024/10/16	6	112.92	1.1	113.27	113.00	4.9	2,098	0.23%
2024/10/15	2	115.25	6	114.42	115.00	-4	2,054	-0.19%
2024/10/14	1	112.50	1	112.50	112.50	0	2,022	0.00%
2024/10/11	1	110.50	0	0.00	111.50	1	2,037	0.05%
2024/10/09	1	111.00	1	111.00	110.50	0	2,102	0.00%
2024/10/07	3	110.50	4	110.88	111.50	-1	2,167	-0.05%
2024/10/01	0	0.00	1	109.00	110.00	-1	2,275	-0.04%
2024/09/30	1	107.50	1	108.50	109.00	0	2,375	0.00%
2024/09/27	2	109.25	1	111.00	109.00	1	2,452	0.04%
2024/09/26	3	110.00	0	0.00	109.50	3	2,628	0.11%
2024/09/25	0	0.00	4	111.00	110.50	-4	2,725	-0.15%
2024/09/24	3	109.67	1	111.00	109.50	2	2,807	0.07%
2024/09/23	0	0.00	3	110.83	111.00	-3	2,841	-0.11%
2024/09/20	4	109.50	0	0.00	109.50	4	2,899	0.14%
2024/09/19	2	109.00	2	110.25	110.50	0	2,963	0.00%
2024/09/18	2	108.00	2	107.50	108.00	0	3,037	0.00%
2024/09/16	1	108.50	2	108.75	109.00	-1	3,152	-0.03%
2024/09/12	0	0.00	2	109.00	109.00	-2	3,422	-0.06%
2024/09/11	10	107.00	2	106.75	107.00	8	3,481	0.23%
2024/09/10	34	106.72	1	108.00	106.50	33	3,509	0.94%
2024/09/09	0	0.00	1	108.50	110.50	-1	3,535	-0.03%
2024/09/06	33	107.50	0	0.00	108.50	33	3,579	0.92%
2024/09/05	52	108.21	0	0.00	108.00	52	3,631	1.43%
2024/09/04	88	107.92	2	111.00	108.50	86	3,646	2.36%
2024/09/03	11	113.18	0	0.00	114.00	11	3,611	0.30%
2024/09/02	0	0.00	10	116.50	116.50	-10	3,631	-0.28%
2024/08/30	3	115.17	3.1	115.35	115.00	-0.1	3,647	0.00%
2024/08/29	3	111.17	3	112.33	112.50	0	3,600	0.00%
2024/08/28	10	112.00	0	0.00	112.00	10	3,627	0.28%
2024/08/27	2	110.50	2	112.00	111.00	0	3,655	0.00%
2024/08/26	0	0.00	10	112.50	111.00	-10	3,670	-0.27%
2024/08/23	24	109.33	8	112.13	111.50	16	3,710	0.43%
2024/08/22	0	0.00	42	111.54	111.50	-42	3,740	-1.12%
2024/08/21	1	110.50	0	0.00	110.00	1	3,758	0.03%
2024/08/20	0	0.00	1	112.00	111.50	-1	3,792	-0.03%
2024/08/19	1	110.50	0	0.00	111.00	1	3,822	0.03%
2024/08/16	0	0.00	3	112.17	112.00	-3	3,897	-0.08%
2024/08/15	0	0.00	22	110.27	111.00	-22	3,933	-0.56%
2024/08/14	3	109.33	1	111.50	109.50	2	3,968	0.05%
2024/08/13	743	110.67	21	110.55	111.00	722	3,985	18.12%	大買/鉅額交易
2024/08/12	1	109.00	8	109.44	110.00	-7	3,983	-0.18%
2024/08/09	603	108.44	2	108.75	107.50	601	3,973	15.13%	大買/鉅額交易
2024/08/08	4	106.38	1	108.50	106.00	3	3,965	0.08%
2024/08/07	1,101	106.24	7	106.85	107.50	1,094	3,941	27.76%	大買/鉅額交易
2024/08/06	4	99.68	40	102.79	103.50	-36	3,892	-0.92%
2024/08/05	462.1	101.13	3	98.03	97.60	459.1	3,833	11.98%	大買/鉅額交易
2024/08/02	3	104.83	2	105.50	106.00	1	3,777	0.03%
2024/08/01	2	104.50	5	105.00	107.50	-3	3,768	-0.08%
2024/07/31	6	101.00	1	101.50	103.00	5	3,773	0.13%
2024/07/30	3.2	100.07	5	100.48	102.00	-1.8	3,811	-0.05%
2024/07/29	3	103.00	1	105.00	101.00	2	3,810	0.05%
2024/07/26	5	102.00	2	103.50	103.50	3	3,810	0.08%
2024/07/23	4	105.25	2	106.25	105.00	2	3,826	0.05%
2024/07/22	3	107.49	3	105.50	105.50	0	3,806	0.00%
2024/07/19	5	110.20	0	0.00	109.00	5	3,799	0.13%
2024/07/18	2.1	112.00	2	113.50	113.00	0.1	3,787	0.00%
2024/07/17	5	114.80	2	117.25	113.50	3	3,756	0.08%
2024/07/16	4	113.88	0	0.00	113.50	4	3,737	0.11%
2024/07/15	2	114.25	0	0.00	114.50	2	3,754	0.05%
2024/07/12	2	115.00	0	115.50	114.00	2	3,756	0.05%
2024/07/11	2	116.75	17	118.12	117.50	-15	3,744	-0.40%
2024/07/10	2	114.00	19	114.89	114.50	-17	3,733	-0.46%
2024/07/09	3	113.50	2	114.00	112.00	1	3,719	0.03%
2024/07/08	5	114.50	5	113.00	113.00	0	3,691	0.00%
2024/07/05	1	115.50	6	118.00	116.00	-5	3,663	-0.14%
2024/07/04	307	117.17	0	0.00	115.00	307	3,618	8.48%	大買/鉅額交易
2024/07/03	1,003	118.27	2	119.50	116.00	1,001	3,579	27.96%	大買/鉅額交易
2024/07/02	755	117.64	20.3	118.76	118.50	734.7	3,519	20.87%	大買/鉅額交易
2024/07/01	1,501	116.96	8	116.69	115.50	1,493	3,359	44.44%	大買/鉅額交易
2024/06/28	602	117.07	1	116.00	115.00	601	3,293	18.25%	大買/鉅額交易
2024/06/27	973	115.10	11	115.50	115.00	962	3,262	29.48%	大買/鉅額交易
2024/06/26	1,002	116.56	16	115.84	115.00	986	3,505	28.13%	大買/鉅額交易
2024/06/25	1,446	113.75	7	114.07	112.50	1,439	3,593	40.05%	大買/鉅額交易
2024/06/24	1,309	114.55	3	115.50	111.50	1,306	3,564	36.64%	大買/鉅額交易
2024/06/21	984	115.85	3	116.50	113.50	981	3,537	27.73%	大買/鉅額交易
2024/06/20	1	107.50	6	110.08	113.00	-5	3,492	-0.14%
2024/06/19	23.5	117.43	5	117.10	115.50	18.5	3,422	0.54%
2024/06/18	1	119.00	0.1	120.00	118.50	0.9	3,454	0.03%
2024/06/17	1	118.50	1.1	119.91	119.00	-0.1	3,613	0.00%
2024/06/14	2	119.00	2	118.00	118.50	0	3,787	0.00%
2024/06/13	2	119.75	11.1	120.09	119.00	-9.1	3,796	-0.24%
2024/06/12	1	118.00	12.1	119.04	118.50	-11.1	3,803	-0.29%
2024/06/11	3	114.00	7	116.57	117.00	-4	3,976	-0.10%
2024/06/07	2	114.50	0	0.00	114.00	2	4,313	0.05%
2024/06/06	4	115.00	0	115.50	115.00	4	4,403	0.09%
2024/06/05	0	0.00	4	116.38	116.00	-4	4,380	-0.09%
2024/06/04	1.1	113.03	0	0.00	113.50	1.1	4,394	0.02%
2024/06/03	2	112.75	2	114.00	114.50	0	4,438	0.00%
2024/05/31	0	0.00	1	113.50	113.00	-1	4,550	-0.02%
2024/05/30	9	113.50	2	115.00	113.00	7	4,684	0.15%
2024/05/29	3	115.67	1	117.00	116.00	2	4,821	0.04%
2024/05/28	4	116.00	18	116.72	115.50	-14	4,786	-0.29%
2024/05/27	4	116.38	2	116.50	115.50	2	4,754	0.04%
2024/05/24	0	114.50	10	116.50	116.00	-10	4,732	-0.21%
2024/05/23	2	115.25	34	115.79	115.50	-32	4,703	-0.68%
2024/05/22	1	113.00	15	114.50	115.00	-14	4,686	-0.30%
2024/05/21	1	110.00	3	111.83	112.00	-2	4,652	-0.04%
2024/05/20	2	109.25	2	110.25	110.00	0	4,646	0.00%
2024/05/17	4	108.38	0.3	109.00	108.00	3.7	4,602	0.08%
2024/05/16	5	110.90	0	0.00	109.50	5	4,566	0.11%
2024/05/15	1	111.50	1	111.00	111.00	0	4,554	0.00%
2024/05/14	0	0.00	1	112.00	112.00	-1	4,543	-0.02%
2024/05/13	1.1	109.59	1	110.50	110.00	0.1	4,519	0.00%
2024/05/10	9.1	110.90	0	0.00	110.50	9.1	4,504	0.20%
2024/05/09	1.1	114.45	2	114.75	112.50	-0.9	4,471	-0.02%
2024/05/08	2	111.50	3	112.50	113.00	-1	4,445	-0.02%
2024/05/07	5	111.30	1	113.00	111.00	4	4,413	0.09%
2024/05/06	1	109.00	1	111.00	112.00	0	4,380	0.00%
2024/05/03	3	112.17	12	112.50	111.50	-9	4,340	-0.21%
2024/05/02	4	110.88	0.2	112.50	112.00	3.8	4,276	0.09%
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	2	111.00	3	110.83	111.00	-1	4,221	-0.02%
2024/04/26	2	106.00	0	0.00	106.50	2	4,202	0.05%
2024/04/25	1	105.50	3	106.50	107.00	-2	4,192	-0.05%
2024/04/24	1	106.00	3	105.67	106.00	-2	4,174	-0.05%
2024/04/23	0	0.00	3	103.50	104.00	-3	4,174	-0.07%
2024/04/22	3	103.17	3	103.50	103.50	0	4,166	0.00%
2024/04/19	1	107.97	2.3	106.50	106.50	-1.3	4,145	-0.03%
2024/04/18	2	109.75	3.2	110.28	111.00	-1.2	4,121	-0.03%
2024/04/17	1	110.50	0	0.00	110.00	1	4,124	0.02%
2024/04/16	9	109.89	2.2	109.36	109.00	6.8	4,121	0.16%
2024/04/15	0	0.00	0.1	112.50	112.00	-0.1	4,066	0.00%
2024/04/12	4	113.38	0	0.00	113.00	4	4,061	0.10%
2024/04/11	3	112.00	3.1	112.52	112.50	-0.1	4,042	0.00%
2024/04/10	2	112.50	3.1	112.84	112.50	-1.1	4,030	-0.03%
2024/04/09	8.2	111.63	5	112.60	111.00	3.1	4,006	0.08%
2024/04/08	2.5	108.90	3	110.17	110.00	-0.5	3,948	-0.01%
2024/04/03	0	0.00	1	109.50	109.50	-1	3,918	-0.03%
2024/04/02	3	110.17	2.2	111.41	110.50	0.8	3,889	0.02%
2024/04/01	4.1	111.51	2.4	111.13	110.50	1.7	3,849	0.04%
2024/03/29	24.4	111.03	2	112.50	113.00	22.4	3,797	0.59%
2024/03/28	7	113.86	5	115.20	114.50	2	3,512	0.06%
2024/03/27	1.5	113.67	7	113.50	113.50	-5.5	3,365	-0.16%
2024/03/26	3.7	112.85	5.2	111.86	112.50	-1.5	3,333	-0.05%
2024/03/25	18.7	115.27	16	113.63	115.00	2.6	3,277	0.08%
2024/03/22	43.2	117.78	10.5	116.93	117.00	32.7	3,235	1.01%
2024/03/21	6	122.50	41.2	122.95	121.50	-35.2	3,152	-1.12%
2024/03/20	4	120.75	57.2	121.75	120.50	-53.2	3,020	-1.76%
2024/03/19	2.2	117.27	55	118.57	120.00	-52.8	2,829	-1.87%
2024/03/18	1	113.00	3	113.67	114.50	-2	2,634	-0.08%
2024/03/15	21	114.79	56.3	114.82	114.50	-35.3	2,585	-1.37%
2024/03/14	2.1	116.46	14	117.07	117.00	-11.9	2,519	-0.47%
2024/03/13	17.3	114.96	140.1	115.50	117.00	-122.8	2,330	-5.27%	大賣/鉅額交易
2024/03/12	4.3	105.81	11	107.68	108.00	-6.7	1,972	-0.34%
2024/03/11	1	104.00	5	104.80	105.50	-4	1,893	-0.21%
2024/03/08	6	104.92	17	104.53	103.00	-11	1,883	-0.58%
2024/03/07	3.1	104.65	12	104.67	105.00	-8.9	1,872	-0.48%
2024/03/06	23	107.98	32	106.84	106.50	-9	1,836	-0.49%
2024/03/05	22	104.84	10.3	106.07	105.00	11.7	1,729	0.68%
2024/03/04	10.2	104.00	9	103.94	106.00	1.2	1,599	0.08%
2024/03/01	1	99.80	0	0.00	98.90	1	1,440	0.07%
2024/02/29	0	0.00	3	100.33	99.80	-3	1,453	-0.21%
2024/02/27	1	98.70	2	100.50	98.90	-1	1,453	-0.07%
2024/02/26	2	100.00	0	0.00	100.00	2	1,450	0.14%
2024/02/23	4	101.00	4	100.25	100.00	0	1,448	0.00%
2024/02/22	3	99.97	4	100.00	100.00	-1	1,430	-0.07%
2024/02/21	1	98.90	0	0.00	98.80	1	1,401	0.07%
2024/02/20	1	96.22	0	0.00	96.20	1	1,364	0.07%
2024/02/19	6	97.27	0.3	97.50	97.30	5.7	1,372	0.42%
2024/02/16	2	98.00	0	0.00	97.50	2	1,407	0.14%
2024/02/15	1	96.10	8	96.90	96.90	-7	1,483	-0.47%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/02/01	0	95.50	0	0.00	95.30	0	1,519	0.00%
2024/01/31	11	95.60	0	0.00	95.00	11	1,531	0.72%
2024/01/30	2	96.15	0	96.50	95.50	2	1,535	0.13%
2024/01/29	3	95.90	3	95.80	96.20	0	1,539	0.00%
2024/01/26	2	96.35	0	0.00	96.50	2	1,542	0.13%
2024/01/25	1	96.00	0	0.00	96.30	1	1,543	0.06%
2024/01/24	2	96.40	0	0.00	95.80	2	1,552	0.13%
2024/01/23	4	96.03	9	96.30	95.80	-5	1,559	-0.32%
2024/01/22	4	96.28	1	95.50	96.00	3	1,558	0.19%
2024/01/19	1	95.00	1	94.90	95.00	0	1,552	0.00%
2024/01/18	1	93.82	0	0.00	94.20	1	1,564	0.07%
2024/01/12	2	95.10	0	0.00	94.80	2	1,563	0.13%
2024/01/11	0	0.00	1	94.30	94.90	-1	1,563	-0.06%
2024/01/10	0	0.00	1.3	94.92	94.90	-1.3	1,597	-0.08%
2024/01/08	4	96.15	1	95.50	95.70	3	1,671	0.18%
2024/01/05	10	96.90	0	0.00	96.70	10	1,709	0.59%
2024/01/04	2	98.05	9	98.36	97.60	-7	1,735	-0.40%
2024/01/03	0	0.00	10	98.30	98.30	-10	1,746	-0.57%
2023/12/29	1.1	98.61	0	0.00	98.60	1.1	1,768	0.06%
2023/12/26	2	97.70	3	98.13	98.00	-1	1,856	-0.05%
2023/12/25	1.3	96.39	1	96.80	96.60	0.3	1,911	0.02%
2023/12/22	1.1	97.48	0	0.00	96.60	1.1	1,965	0.06%
2023/12/21	1	97.70	2	98.30	97.00	-1	1,980	-0.05%
2023/12/20	0	0.00	6	98.53	98.00	-6	1,981	-0.30%
2023/12/19	13.3	98.17	5	97.52	97.70	8.3	1,998	0.42%
2023/12/15	2	102.00	0	0.00	101.00	2	2,082	0.10%
2023/12/14	0	0.00	5	100.50	101.50	-5	2,197	-0.23%
2023/12/13	1	100.00	8	100.00	100.00	-7	2,268	-0.31%
2023/12/12	0	0.00	6	100.00	100.00	-6	2,298	-0.26%
2023/12/08	14	100.06	17	100.06	100.00	-3	2,413	-0.12%
2023/12/07	2	102.00	10	101.50	101.50	-8	2,441	-0.33%
2023/12/06	20	103.95	2	104.00	104.00	18	2,475	0.73%
2023/12/05	4	102.63	16	103.00	103.00	-12	2,521	-0.48%
2023/12/04	1	102.00	14	103.00	103.00	-13	2,619	-0.50%
2023/12/01	1	100.50	14	101.54	101.50	-13	2,901	-0.45%
2023/11/30	7	102.64	4.2	103.31	103.00	2.8	2,981	0.09%
2023/11/29	9	102.78	0	0.00	102.50	9	2,978	0.30%
2023/11/28	3	101.83	2	101.50	102.00	1	3,012	0.03%
2023/11/27	0	0.00	7	101.00	100.50	-7	3,028	-0.23%
2023/11/24	2	98.65	12	99.83	100.50	-10	3,037	-0.33%
2023/11/22	0	0.00	10	100.00	100.00	-10	3,047	-0.33%
2023/11/21	0	0.00	1.1	100.00	100.00	-1.1	3,079	-0.04%
2023/11/20	1	100.00	16	100.06	100.50	-15	3,146	-0.48%
2023/11/17	0	0.00	20	99.85	99.70	-20	3,177	-0.63%
2023/11/16	0	0.00	11	99.26	99.20	-11	3,292	-0.33%
2023/11/15	1	99.70	1	99.90	99.70	0	3,374	0.00%
2023/11/14	4	99.08	9.6	99.82	99.70	-5.6	3,463	-0.16%
2023/11/13	2	96.45	1	96.50	96.70	1	3,599	0.03%
2023/11/10	2	96.90	0	0.00	96.10	2	3,602	0.06%
2023/11/09	0	0.00	2	98.30	98.00	-2	3,590	-0.06%
2023/11/08	0	0.00	1	98.20	97.70	-1	3,580	-0.03%
2023/11/01	1	96.20	0	0.00	96.00	1	3,684	0.03%
2023/10/31	1	96.60	3	98.13	95.90	-2	3,685	-0.05%
2023/10/30	3	97.36	0	0.00	97.50	3	3,688	0.08%
2023/10/27	1	97.11	0	0.00	96.70	1	3,706	0.03%
2023/10/26	4	96.98	2	97.50	96.70	2	3,718	0.05%
2023/10/25	0	0.00	1	100.00	98.90	-1	3,722	-0.03%
2023/10/24	0	98.80	1	98.60	99.40	-1	3,739	-0.03%
2023/10/23	0	98.00	0	0.00	97.80	0	3,759	0.00%
2023/10/20	0	97.50	0	0.00	97.70	0	3,783	0.00%
2023/10/18	1	97.90	11	98.77	98.30	-10	3,825	-0.26%
2023/10/17	1	100.00	9	100.28	100.00	-8	3,781	-0.21%
2023/10/16	6	98.41	0	0.00	98.50	6	3,763	0.16%
2023/10/13	1	97.57	13	100.12	100.00	-12	3,733	-0.32%
2023/10/12	0.1	98.60	0	0.00	98.50	0.1	3,693	0.00%
2023/10/11	0.4	97.60	1	97.70	97.90	-0.7	3,676	-0.02%
2023/10/06	1	96.90	0	0.00	96.60	1	3,689	0.03%
2023/10/04	0.1	96.90	0	0.00	97.00	0.1	3,699	0.00%
2023/10/03	0	0.00	1	98.50	98.00	-1	3,698	-0.03%
2023/10/02	5	97.38	12	97.90	98.00	-7	3,711	-0.19%
2023/09/28	1	97.10	1	95.20	96.80	0	3,669	0.00%
2023/09/27	2.4	96.24	0	0.00	97.10	2.4	3,625	0.07%
2023/09/26	3	98.97	0	0.00	98.30	3	3,668	0.08%
2023/09/25	1	99.90	0	0.00	99.70	1	3,714	0.03%
2023/09/22	2	98.65	4	99.08	99.60	-2	3,711	-0.05%
2023/09/21	2	98.85	0	0.00	99.10	2	3,700	0.05%
2023/09/20	12	100.20	9.2	100.41	99.10	2.8	3,684	0.08%
2023/09/19	7	104.00	13	104.65	103.50	-6	3,634	-0.17%
2023/09/18	4.1	103.75	4	104.00	103.00	0.1	3,582	0.00%
2023/09/15	1	101.00	4	102.38	102.50	-3	3,520	-0.09%
2023/09/14	8.3	100.78	2	101.00	101.50	6.3	3,503	0.18%
2023/09/13	11.3	99.56	0	0.00	99.20	11.3	3,463	0.32%
2023/09/12	3.1	100.11	3	99.73	101.00	0.1	3,415	0.00%
2023/09/11	2.1	101.01	2	101.75	101.00	0.1	3,342	0.00%
2023/09/08	3	100.30	2.4	100.88	101.00	0.6	3,292	0.02%
2023/09/07	4	102.63	25	102.12	103.00	-21	3,226	-0.65%
2023/09/06	7	100.54	108	101.89	103.00	-101	3,130	-3.23%	大賣/鉅額交易
2023/09/05	13	96.55	50	97.59	97.90	-37	2,825	-1.31%
2023/09/04	1	95.00	2	95.25	95.60	-1	2,749	-0.04%
2023/09/01	4.1	94.82	4	95.28	94.40	0.1	2,733	0.00%
2023/08/30	9	94.11	1	93.70	94.50	8	2,684	0.30%
2023/08/29	1	92.50	3	92.70	93.90	-2	2,672	-0.07%
2023/08/25	3	92.97	1	93.50	92.90	2	2,660	0.08%
2023/08/24	1	94.00	11	95.09	95.00	-10	2,629	-0.38%
2023/08/23	1	93.00	0	0.00	93.10	1	2,570	0.04%
2023/08/22	4	93.70	24	94.92	93.50	-20	2,549	-0.78%
2023/08/21	2	92.70	1	91.70	92.00	1	2,435	0.04%
2023/08/18	12	95.43	5	95.04	94.40	7	2,340	0.30%
2023/08/17	17	94.92	12.3	94.49	95.70	4.7	2,208	0.21%
2023/08/15	0.4	90.20	1	90.50	90.20	-0.6	1,973	-0.03%
2023/08/10	0	0.00	1	90.00	90.30	-1	1,956	-0.05%
2023/08/09	4	90.73	1	91.30	90.80	3	1,940	0.15%
2023/08/08	1	92.70	6	92.90	93.00	-5	1,902	-0.26%
2023/08/07	2	92.10	1	94.00	91.70	1	1,865	0.05%
2023/08/04	2	90.10	1	90.50	91.00	1	1,833	0.05%
2023/08/02	0	0.00	13	90.00	89.60	-13	1,827	-0.71%
2023/08/01	1	90.00	0	0.00	90.00	1	1,820	0.05%
2023/07/31	8.1	88.57	0	0.00	88.40	8.1	1,800	0.45%
2023/07/28	2	89.00	1	90.00	90.10	1	1,781	0.06%
2023/07/27	2.1	88.67	1	89.00	89.00	1.1	1,756	0.06%
2023/07/26	1.1	89.12	0	0.00	90.00	1.1	1,729	0.06%
2023/07/25	0	0.00	4	90.40	90.60	-4	1,701	-0.24%
2023/07/20	1	88.60	0	0.00	89.00	1	1,638	0.06%
2023/07/19	0	0.00	1	89.70	88.50	-1	1,637	-0.06%
2023/07/18	1	90.80	1	91.50	90.50	0	1,623	0.00%
2023/07/17	1	91.60	0	0.00	91.50	1	1,617	0.06%
2023/07/14	2	91.35	0	0.00	91.00	2	1,615	0.13%
2023/07/13	1	93.70	1	92.00	92.00	0	1,602	0.00%
2023/07/12	0	0.00	5	89.16	92.00	-5	1,561	-0.32%
2023/07/10	2	88.20	1	87.20	87.30	1	1,519	0.07%
2023/07/07	2	88.60	0	0.00	88.60	2	1,505	0.13%
2023/07/06	0	90.60	2.5	90.28	90.10	-2.5	1,481	-0.17%
2023/07/05	1	90.10	0.1	90.32	90.10	0.9	1,456	0.06%
2023/07/04	4.1	88.83	0	89.40	88.90	4	1,438	0.28%
2023/07/03	1.1	94.86	0	0.00	96.20	1.1	1,336	0.08%
2023/06/30	0	0.00	12	93.65	93.80	-12	1,265	-0.95%
2023/06/29	6	94.58	0	0.00	93.60	6	1,262	0.48%
2023/06/27	7	96.94	1	95.80	94.50	6	1,226	0.49%
2023/06/26	1	98.00	6	97.73	97.70	-5	1,195	-0.42%
2023/06/21	5	96.60	2	96.15	96.30	3	1,137	0.26%
2023/06/20	1.1	95.48	6	95.38	95.60	-5	1,107	-0.45%
2023/06/19	4.1	94.07	0	0.00	94.50	4.1	1,106	0.37%
2023/06/16	4	92.20	10	93.65	94.30	-6	1,105	-0.54%
2023/06/15	3.1	92.18	0	0.00	92.20	3.1	1,087	0.28%
2023/06/14	4	92.85	8	92.89	92.70	-4	1,087	-0.37%
2023/06/13	5.1	93.42	2	93.30	93.10	3.1	1,091	0.28%
2023/06/12	2	91.90	0	0.00	93.20	2	1,099	0.18%
2023/06/09	15	92.15	14	92.56	92.50	1	1,088	0.09%
2023/06/08	1.2	93.90	34	94.02	93.30	-32.8	1,087	-3.02%
2023/06/07	0.1	92.90	11	93.19	93.30	-10.9	1,081	-1.01%
2023/06/06	6	92.68	15	92.13	92.40	-9	1,081	-0.83%
2023/06/05	3	91.50	26	92.66	92.60	-23	1,095	-2.10%
2023/06/02	5	91.70	56.2	91.71	90.90	-51.2	1,123	-4.56%
2023/06/01	5	90.00	11	90.79	90.70	-6	1,116	-0.54%
2023/05/31	0	0.00	53	90.07	90.30	-53	1,120	-4.73%
2023/05/30	4	89.28	19	89.26	89.40	-15	1,108	-1.35%
2023/05/29	0	0.00	1	89.10	89.40	-1	1,107	-0.09%
2023/05/26	3	88.73	0	0.00	88.60	3	1,098	0.27%
2023/05/25	1	88.30	5.1	88.10	88.00	-4.1	1,081	-0.38%
2023/05/24	2	87.70	0	0.00	87.80	2	1,073	0.19%
2023/05/23	0	0.00	5	87.38	87.30	-5	1,074	-0.47%
2023/05/22	2	87.00	1	87.50	87.10	1	1,084	0.09%
2023/05/19	3.1	86.77	0	0.00	86.70	3.1	1,083	0.29%
2023/05/17	0	0.00	2	86.50	86.40	-2	1,099	-0.18%
2023/05/16	0.2	85.78	0	0.00	86.20	0.2	1,125	0.02%
2023/05/15	1	85.10	1	85.10	85.20	0	1,128	0.00%
2023/05/11	0	0.00	2	85.15	84.70	-2	1,154	-0.17%
2023/05/10	2.1	84.96	0	0.00	85.10	2.1	1,165	0.18%
2023/05/09	1	87.10	10	87.20	86.60	-9	1,158	-0.78%
2023/05/08	0.2	86.80	18	86.61	87.00	-17.8	1,178	-1.51%
2023/05/05	0	0.00	1	86.10	86.00	-1	1,200	-0.08%
2023/05/03	0	0.00	2	86.00	86.00	-2	1,285	-0.16%
2023/05/02	2	85.70	0	0.00	85.90	2	1,321	0.15%
2023/04/27	1	84.80	0	0.00	84.90	1	1,328	0.08%
2023/04/25	0.4	85.00	0	0.00	83.90	0.4	1,329	0.03%
2023/04/24	1	85.60	2	85.40	86.00	-1	1,311	-0.08%
2023/04/21	0.3	86.20	0	0.00	85.00	0.3	1,321	0.02%
2023/04/20	1	87.30	0	0.00	86.00	1	1,342	0.07%
2023/04/19	1	87.50	0	0.00	87.20	1	1,339	0.07%
2023/04/14	2	87.80	0	0.00	87.70	2	1,323	0.15%
2023/04/13	3	88.37	0	0.00	87.80	3	1,322	0.23%
2023/04/12	2	88.55	1	88.60	88.60	1	1,323	0.08%
2023/04/11	1	88.70	11	88.93	89.00	-10	1,317	-0.76%
2023/04/10	1	88.30	1	88.90	88.60	0	1,316	0.00%
2023/04/07	1	87.90	1	88.40	88.90	0	1,322	0.00%
2023/03/31	0	0.00	1	89.20	89.00	-1	1,310	-0.08%
2023/03/30	1	89.20	1	89.20	88.90	0	1,299	0.00%
2023/03/29	1	88.60	0	0.00	88.60	1	1,289	0.08%
2023/03/28	1.1	87.83	0	0.00	87.70	1.1	1,301	0.08%
2023/03/27	0	0.00	0	88.80	88.40	0	1,303	0.00%
2023/03/24	1	88.60	1	89.00	88.20	0	1,314	0.00%
2023/03/23	1	88.30	0	0.00	88.40	1	1,299	0.08%
2023/03/22	6	88.38	0	0.00	87.80	6	1,289	0.47%
2023/03/15	6	86.62	0	0.00	86.10	6	1,239	0.48%
2023/03/14	2	85.80	0	0.00	86.00	2	1,243	0.16%
2023/03/10	0.2	87.00	1	86.90	86.60	-0.9	1,240	-0.07%
2023/03/09	1	88.30	14	87.81	87.90	-13	1,247	-1.04%
2023/03/08	6	87.48	21.1	88.09	88.10	-15.1	1,241	-1.22%
2023/03/07	9.1	89.19	10	89.50	88.70	-0.9	1,203	-0.07%
2023/03/06	1	89.00	0	0.00	89.40	1	1,148	0.09%
2023/03/03	9	88.61	5	88.96	88.30	4	1,132	0.35%
2023/03/02	0	0.00	2	87.95	88.30	-2	1,126	-0.18%
2023/02/24	0	0.00	2	86.30	86.20	-2	1,105	-0.18%
2023/02/22	2	86.30	0	0.00	86.80	2	1,104	0.18%
2023/02/21	4.1	86.80	30	86.97	87.20	-25.9	1,110	-2.33%
2023/02/20	8	86.14	2	87.20	86.20	6	1,121	0.54%
2023/02/16	1	86.60	1	86.40	86.60	0	1,128	0.00%
2023/02/15	0	85.80	0	0.00	85.20	0	1,135	0.00%
2023/02/14	2	85.20	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	85.90	0	0.00	86.50	1	1,116	0.09%
2023/02/10	3	86.70	0	0.00	86.50	3	1,130	0.27%
2023/02/09	2	88.20	0	0.00	88.00	2	1,125	0.18%
2023/02/08	3	88.73	1	89.10	89.10	2	1,125	0.18%
2023/02/07	4	88.03	2	88.60	88.60	2	1,122	0.18%
2023/02/06	3.2	88.62	3	89.70	89.20	0.2	1,125	0.01%
2023/02/03	4	89.55	2	90.00	90.00	2	1,107	0.18%
2023/02/02	2	88.75	6	89.73	90.50	-4	1,083	-0.37%
2023/02/01	2	87.90	3	88.10	88.70	-1	1,040	-0.10%
2023/01/31	6	87.05	9	86.82	87.10	-3	1,011	-0.30%
2023/01/30	4	84.90	9	84.71	85.10	-5	984	-0.51%
2023/01/17	3	82.50	5	82.92	82.50	-2	979	-0.20%
2023/01/16	0	0.00	0	83.60	83.00	0	996	0.00%
2023/01/13	2	84.50	2	84.75	83.30	0	1,012	0.00%
2023/01/12	3	85.40	0	0.00	84.60	3	1,061	0.28%
2023/01/11	6	85.42	4	85.83	85.80	2	1,087	0.18%
2023/01/10	2	84.25	14	84.51	85.40	-12	1,095	-1.10%
2023/01/09	4	83.08	1	83.20	83.30	3	1,084	0.28%
2023/01/05	0	0.00	6	81.87	81.80	-6	1,248	-0.48%
2023/01/03	1	81.90	2	82.10	82.20	-1	1,279	-0.08%
2022/12/30	4	81.33	7	82.46	82.70	-3	1,306	-0.23%
2022/12/29	4	81.40	5	81.84	81.40	-1	1,298	-0.08%
2022/12/26	0	0.00	0.1	82.70	81.50	-0.1	1,327	0.00%
2022/12/23	4	82.40	6	81.85	83.00	-2	1,353	-0.15%
2022/12/22	4	82.40	4	82.83	82.40	0	1,378	0.00%
2022/12/21	1	82.40	1.1	82.82	81.80	-0.1	1,402	-0.01%
2022/12/20	14	84.46	5	86.00	83.00	9	1,406	0.64%
2022/12/19	5	85.58	5	86.20	85.50	0	1,429	0.00%
2022/12/16	3	84.43	14	85.31	86.20	-11	1,418	-0.78%
2022/12/15	0	0.00	1	85.60	85.20	-1	1,401	-0.07%
2022/12/14	0	0.00	6	85.28	85.40	-6	1,403	-0.43%
2022/12/13	5	84.66	0	0.00	84.20	5	1,398	0.36%
2022/12/12	2.2	83.62	5	84.82	85.20	-2.8	1,395	-0.20%
2022/12/09	2	84.25	0	0.00	84.30	2	1,402	0.14%
2022/12/08	0	0.00	6	83.67	84.40	-6	1,401	-0.43%
2022/12/07	2	82.55	2	83.00	83.30	0	1,403	0.00%
2022/12/06	13	84.32	0	0.00	83.00	13	1,401	0.93%
2022/12/05	2	85.90	1	85.90	85.80	1	1,387	0.07%
2022/12/02	0	0.00	9	86.39	86.00	-9	1,384	-0.65%
2022/12/01	4	84.90	8	85.48	85.40	-4	1,375	-0.29%
2022/11/30	1	82.00	1	83.20	83.50	0	1,371	0.00%
2022/11/29	1	82.20	5	82.02	82.10	-4	1,367	-0.29%
2022/11/25	3	82.40	10	82.48	81.60	-7	1,375	-0.51%
2022/11/24	0	0.00	2	81.20	82.50	-2	1,380	-0.14%
2022/11/23	1	81.50	0	0.00	81.20	1	1,372	0.07%
2022/11/22	0	0.00	8	81.13	81.20	-8	1,388	-0.58%
2022/11/21	7	81.50	7	82.07	81.60	0	1,398	0.00%
2022/11/18	11	82.86	7	83.71	82.00	4	1,398	0.29%
2022/11/17	7	83.14	2	83.10	83.10	5	1,399	0.36%
2022/11/16	1	81.90	6	82.17	82.90	-5	1,406	-0.36%
2022/11/15	1	81.80	5	82.08	82.10	-4	1,400	-0.29%
2022/11/14	3	80.70	7	81.13	81.60	-4	1,413	-0.28%
2022/11/11	14	82.56	1	83.50	81.00	13	1,442	0.90%
2022/11/10	0	0.00	4	80.33	80.40	-4	1,448	-0.28%
2022/11/09	0	0.00	2	80.25	80.10	-2	1,480	-0.14%
2022/11/08	9	79.87	6	80.18	79.40	3	1,480	0.20%
2022/11/07	11	78.54	8	79.33	79.50	3	1,501	0.20%
2022/11/04	14	77.96	12	78.92	78.80	2	1,514	0.13%
2022/11/03	5	76.96	8	78.01	78.40	-3	1,521	-0.20%
2022/11/02	2	77.40	9	77.76	77.50	-7	1,526	-0.46%
2022/11/01	7	75.50	9	76.60	76.90	-2	1,517	-0.13%
2022/10/31	1	75.50	9	76.22	76.30	-8	1,519	-0.53%
2022/10/28	11	74.99	10	75.50	75.50	1	1,524	0.07%
2022/10/27	1	74.60	10	74.45	75.50	-9	1,523	-0.59%
2022/10/26	8	74.46	5	75.24	74.20	3	1,532	0.20%
2022/10/25	14	75.39	14	75.93	75.10	0	1,537	0.00%
2022/10/24	31	76.37	3	75.77	75.60	28	1,567	1.79%
2022/10/21	22	76.05	21	76.62	76.00	1	1,562	0.06%
2022/10/20	12	74.63	21	75.60	76.20	-9	1,608	-0.56%
2022/10/19	7	75.30	9	75.93	75.70	-2	1,580	-0.13%
2022/10/18	11	75.06	16	75.42	75.10	-5	1,563	-0.32%
2022/10/17	1	74.10	12	71.87	74.20	-11	1,567	-0.70%
2022/10/14	11	73.85	13	73.69	73.50	-2	1,571	-0.13%
2022/10/13	22	75.51	8	77.40	71.70	14	1,546	0.91%
2022/10/12	0	0.00	6	71.13	72.40	-6	1,430	-0.42%
2022/10/11	1	70.50	6	70.32	71.00	-5	1,459	-0.34%
2022/10/07	7	72.49	6	72.30	72.00	1	1,517	0.07%
2022/10/06	3	75.00	0.3	75.00	74.70	2.7	1,572	0.17%
2022/10/05	9	75.16	2	75.90	75.00	7	1,612	0.43%
2022/10/04	5	72.80	7	73.59	73.90	-2	1,620	-0.12%
2022/10/03	29	71.41	10	72.01	71.50	19	1,630	1.17%
2022/09/30	3	70.50	12	70.94	71.90	-9	1,661	-0.54%
2022/09/29	10	72.66	16.4	72.75	72.30	-6.4	1,693	-0.38%
2022/09/28	9	75.84	1	73.80	73.00	8	1,689	0.47%
2022/09/27	14	76.04	18	75.86	76.00	-4	1,694	-0.24%
2022/09/26	13	77.55	12	78.62	76.40	1	1,731	0.06%
2022/09/23	10.1	82.01	0	0.00	81.30	10.1	1,734	0.58%
2022/09/22	2	82.50	1	83.00	82.50	1	1,755	0.06%
2022/09/21	2	84.50	2	85.20	83.90	0	1,770	0.00%
2022/09/19	2	84.55	0	0.00	84.80	2	1,822	0.11%
2022/09/16	9	84.80	9	85.46	85.10	0	1,830	0.00%
2022/09/15	0	0.00	1	84.90	85.10	-1	1,842	-0.05%
2022/09/14	2	83.75	1	84.30	84.40	1	1,863	0.05%
2022/09/13	3	84.87	3	85.50	85.10	0	1,887	0.00%
2022/09/12	4	84.08	1	84.10	84.00	3	1,920	0.16%
2022/09/08	0	0.00	5	83.70	84.00	-5	1,951	-0.26%
2022/09/07	9	82.11	7	81.81	82.00	2	1,990	0.10%
2022/09/06	4.1	83.57	0	0.00	82.30	4.1	2,014	0.20%
2022/09/05	5	84.84	0	0.00	84.20	5	2,030	0.25%
2022/09/02	5	85.50	4	85.85	85.50	1	2,065	0.05%
2022/09/01	8	86.00	0	0.00	85.70	8	2,138	0.37%
2022/08/30	4	86.40	8	86.26	86.30	-4	2,272	-0.18%
2022/08/29	6	86.00	2	85.90	85.80	4	2,307	0.17%
2022/08/26	0	0.00	5	87.94	88.40	-5	2,298	-0.22%
2022/08/25	6	86.83	10	87.11	86.80	-4	2,303	-0.17%
2022/08/24	1	86.60	0	0.00	86.10	1	2,332	0.04%
2022/08/23	2	88.00	1	87.50	87.10	1	2,329	0.04%
2022/08/22	1	89.40	1	88.60	89.00	0	2,355	0.00%
2022/08/19	8	89.19	10	89.83	89.40	-2	2,361	-0.08%
2022/08/18	7	89.09	0	0.00	89.40	7	2,343	0.30%
2022/08/17	7	91.01	0	0.00	90.80	7	2,308	0.30%
2022/08/16	1	91.00	13	91.08	90.80	-12	2,320	-0.52%
2022/08/15	7	90.09	1	90.10	89.80	6	2,283	0.26%
2022/08/12	18	89.49	14	89.76	90.00	4	2,281	0.18%
2022/08/11	8.1	89.31	1	88.70	88.50	7.1	2,257	0.31%
2022/08/10	3	87.67	21	87.92	87.80	-18	2,260	-0.80%
2022/08/09	1	87.50	5	87.32	88.00	-4	2,261	-0.18%
2022/08/08	1	86.00	1	86.80	86.90	0	2,267	0.00%
2022/08/05	0	0.00	4	86.58	86.70	-4	2,279	-0.18%
2022/08/04	3.1	85.00	9	85.53	86.00	-5.9	2,303	-0.26%
2022/08/03	12	86.03	12	86.45	86.10	0	2,295	0.00%
2022/08/02	8.1	86.54	7	86.87	86.70	1.1	2,304	0.05%
2022/08/01	2	87.45	1	87.40	87.60	1	2,295	0.04%
2022/07/29	0	0.00	1	87.50	87.40	-1	2,288	-0.04%
2022/07/28	3.1	84.74	0	0.00	85.00	3.1	2,266	0.14%
2022/07/27	2	82.60	3	83.80	84.30	-1	2,261	-0.04%
2022/07/26	1.1	84.09	0	0.00	83.70	1.1	2,201	0.05%
2022/07/22	0.1	86.70	1	86.10	86.10	-0.9	2,188	-0.04%
2022/07/20	1	87.60	0	0.00	86.80	1	2,227	0.04%
2022/07/19	2	86.65	0	0.00	86.90	2	2,255	0.09%
2022/07/18	1	87.20	2	88.10	87.50	-1	2,276	-0.04%
2022/07/15	6	85.48	4	86.25	86.00	2	2,269	0.09%
2022/07/14	0	0.00	6	90.33	90.90	-6	2,244	-0.27%
2022/07/13	1	89.60	2	90.70	90.80	-1	2,190	-0.05%
2022/07/12	1	87.00	0	0.00	86.90	1	2,169	0.05%
2022/07/11	2	88.95	1	89.60	89.60	1	2,172	0.05%
2022/07/08	8	87.36	9	87.50	88.40	-1	2,158	-0.05%
2022/07/07	3	82.30	0	0.00	84.00	3	2,120	0.14%
2022/07/06	64	84.09	8	86.08	83.70	56	2,083	2.69%
2022/07/05	31	84.66	1	86.30	86.30	30	2,101	1.43%
2022/07/04	32	84.76	0	0.00	84.60	32	2,090	1.53%
2022/07/01	10	89.70	2	88.40	87.60	8	2,089	0.38%
2022/06/30	1	90.50	0	0.00	90.70	1	2,052	0.05%
2022/06/29	1	93.79	0	0.00	93.20	1	2,033	0.05%
2022/06/28	2	95.85	1	95.40	95.20	1	2,026	0.05%
2022/06/27	1	97.70	1	98.80	98.30	0	2,017	0.00%
2022/06/24	1	97.80	0	0.00	97.10	1	2,028	0.05%
2022/06/23	1	96.03	2	97.05	96.80	-1	2,061	-0.05%
2022/06/21	2	98.85	1	99.20	99.10	1	2,132	0.05%
2022/06/20	3	99.23	1	97.00	97.00	2	2,135	0.09%
2022/06/17	9	98.42	8	99.49	99.00	1	2,138	0.05%
2022/06/16	8	100.43	1	99.50	99.10	7	2,221	0.32%
2022/06/15	4	100.25	3	101.67	100.50	1	2,233	0.04%
2022/06/14	2	99.55	4	100.75	100.50	-2	2,279	-0.09%
2022/06/13	8	101.25	5	101.00	101.00	3	2,296	0.13%
2022/06/10	0	102.50	6	102.92	103.00	-6	2,275	-0.26%
2022/06/09	6	99.88	10	101.85	102.50	-4	2,215	-0.18%
2022/06/08	5	99.94	10	100.65	100.50	-5	2,140	-0.23%
2022/06/07	7	98.91	12	99.64	99.10	-5	2,123	-0.24%
2022/06/06	4	98.63	7	98.70	98.70	-3	2,116	-0.14%
2022/06/02	9	98.12	12	98.45	98.00	-3	2,170	-0.14%
2022/06/01	6	97.30	6	98.28	98.10	0	2,209	0.00%
2022/05/31	2	96.45	13	97.21	96.90	-11	2,200	-0.50%
2022/05/30	0	0.00	12	95.74	96.80	-12	2,220	-0.54%
2022/05/27	1	93.00	6	93.65	93.90	-5	2,210	-0.23%
2022/05/26	4	92.65	1	93.40	92.40	3	2,284	0.13%
2022/05/25	10	92.27	31	92.67	93.00	-21	2,335	-0.90%
2022/05/24	9	93.86	5	94.12	92.10	4	2,373	0.17%
2022/05/23	5	93.64	0	0.00	93.10	5	2,347	0.21%
2022/05/20	5	93.10	0	0.00	93.10	5	2,374	0.21%
2022/05/19	7	91.16	6	92.13	92.70	1	2,376	0.04%
2022/05/18	0	0.00	8	92.91	93.50	-8	2,376	-0.34%
2022/05/17	0	0.00	9	91.10	91.60	-9	2,378	-0.38%
2022/05/16	9	89.78	5	90.70	89.60	4	2,388	0.17%
2022/05/13	1	88.20	19	87.88	88.10	-18	2,391	-0.75%
2022/05/12	7	86.66	5	88.50	86.00	2	2,403	0.08%
2022/05/11	1	89.90	0	0.00	89.30	1	2,393	0.04%
2022/05/10	1	88.60	0	0.00	90.30	1	2,433	0.04%
2022/05/09	1	91.50	1	90.00	90.00	0	2,472	0.00%
2022/05/06	0	0.00	3	93.57	92.30	-3	2,502	-0.12%
2022/05/05	1	92.90	2	93.55	93.60	-1	2,535	-0.04%
2022/05/04	3	92.60	4	92.28	92.50	-1	2,663	-0.04%
2022/05/03	2	90.40	2	91.00	90.80	0	2,731	0.00%
2022/04/29	0	0.00	1	91.10	91.00	-1	2,871	-0.03%
2022/04/28	0	0.00	1	90.60	90.10	-1	2,924	-0.03%
2022/04/27	12	88.78	0	0.00	90.90	12	2,996	0.40%
2022/04/26	4	92.73	0	0.00	90.90	4	3,019	0.13%
2022/04/25	34	92.95	2.1	93.72	92.30	31.9	3,037	1.05%
2022/04/22	22	96.15	0	0.00	96.00	22	3,038	0.72%
2022/04/21	3	98.93	0	0.00	98.20	3	3,060	0.10%
2022/04/20	0	0.00	9	99.36	99.40	-9	3,064	-0.29%
2022/04/19	5	97.60	5	95.74	98.00	0	3,042	0.00%
2022/04/18	4	94.88	3	95.37	94.60	1	3,058	0.03%
2022/04/15	0	97.04	0	0.00	95.80	0	3,083	0.00%
2022/04/14	2	97.45	1	97.40	97.20	1	3,185	0.03%
2022/04/13	0	0.00	2	96.60	97.40	-2	3,256	-0.06%
2022/04/12	2	95.10	5	95.58	95.50	-3	3,329	-0.09%
2022/04/11	2	98.20	0	0.00	96.70	2	3,403	0.06%
2022/04/08	3	98.23	8.1	98.70	99.40	-5.1	3,430	-0.15%
2022/04/07	8.1	98.19	41.1	99.42	97.90	-33	3,493	-0.95%
2022/04/06	0.2	100.86	0.2	101.02	101.50	0	3,693	0.00%
2022/04/01	5	101.60	3.1	101.35	102.00	1.9	3,750	0.05%
2022/03/31	3	101.83	4	101.88	102.50	-1	3,780	-0.03%
2022/03/30	16.6	102.66	1	102.00	103.00	15.6	3,848	0.41%
2022/03/29	1	101.50	5.1	102.49	101.50	-4.1	4,044	-0.10%
2022/03/28	4.1	101.25	6	100.83	102.50	-1.9	4,443	-0.04%
2022/03/25	5.3	102.58	12	101.67	102.00	-6.7	4,745	-0.14%
2022/03/24	18.2	103.44	13	103.19	103.00	5.2	4,738	0.11%
2022/03/23	10.8	102.36	2.1	102.24	103.00	8.7	4,709	0.18%
2022/03/22	15.1	102.27	4.2	102.36	102.50	10.9	4,763	0.23%
2022/03/21	36	103.49	26.6	104.06	103.00	9.4	4,773	0.20%
2022/03/18	5	100.20	3	100.83	100.50	2	4,753	0.04%
2022/03/17	46.1	100.38	73	100.03	100.00	-26.9	4,754	-0.57%
2022/03/16	2	97.75	9	98.47	98.30	-7	4,718	-0.15%
2022/03/15	1	96.50	32	96.11	96.50	-31	4,742	-0.65%
2022/03/14	5	98.12	0	0.00	97.20	5	4,811	0.10%
2022/03/11	1	97.90	3	98.30	98.30	-2	4,912	-0.04%
2022/03/10	1.1	98.45	29	98.41	98.70	-27.9	5,020	-0.56%
2022/03/09	2	97.25	2	97.85	96.90	0	5,044	0.00%
2022/03/08	18	96.93	26	96.32	96.70	-8	5,101	-0.16%
2022/03/07	41	94.21	12	94.33	95.80	29	5,099	0.57%
2022/03/04	8	97.94	2	98.40	97.30	6	5,116	0.12%
2022/03/03	9	98.40	3	99.13	98.80	6	5,192	0.12%
2022/03/02	9	98.20	4	98.88	98.30	5	5,214	0.10%
2022/03/01	20	98.87	37	99.17	98.80	-17	5,293	-0.32%
2022/02/25	0	0.00	9	95.89	96.40	-9	5,263	-0.17%
2022/02/24	16	93.61	10	93.60	93.10	6	5,334	0.11%
2022/02/22	5.1	95.25	2	95.20	95.20	3.1	5,581	0.06%
2022/02/21	1.1	96.51	2	96.35	96.60	-0.9	5,764	-0.02%
2022/02/18	2	95.50	2	95.85	96.50	0	6,150	0.00%
2022/02/17	2.2	96.29	1	95.70	95.70	1.2	6,342	0.02%
2022/02/16	1	95.80	1	96.60	96.90	0	6,626	0.00%
2022/02/15	6.1	95.10	7	94.94	94.60	-0.9	6,651	-0.01%
2022/02/14	6	94.08	5	94.80	94.20	1	6,750	0.01%
2022/02/10	6.4	96.60	3	96.57	96.20	3.4	6,811	0.05%
2022/02/09	5	96.18	11	96.53	97.20	-6	6,830	-0.09%
2022/02/08	9	94.72	3	95.30	95.20	6	6,935	0.09%
2022/02/07	13	92.72	2	93.40	94.70	11	6,957	0.16%
2022/01/26	30.3	93.08	1	93.80	92.60	29.3	6,985	0.42%
2022/01/25	12	95.29	2	96.10	95.40	10	7,096	0.14%
2022/01/24	41	96.83	2	96.70	96.10	39	7,156	0.55%
2022/01/21	6	99.65	2	99.65	99.40	4	7,050	0.06%
2022/01/20	3	100.00	1	99.70	100.50	2	7,024	0.03%
2022/01/19	7	100.64	0	0.00	100.50	7	6,974	0.10%
2022/01/18	6.1	102.51	6	103.33	102.50	0.1	6,945	0.00%
2022/01/17	4	101.75	3	102.33	102.00	1	6,912	0.01%
2022/01/14	8.1	102.25	1	101.50	102.50	7.1	6,903	0.10%
2022/01/13	5.1	101.31	2	102.50	102.00	3.1	6,915	0.04%
2022/01/12	3	101.83	2	102.50	101.50	1	6,922	0.01%
2022/01/11	4	102.38	1	101.50	101.50	3	6,967	0.04%
2022/01/10	1	102.50	9	102.89	103.00	-8	6,949	-0.12%
2022/01/07	7	103.07	6	102.50	102.50	1	6,945	0.01%
2022/01/06	3	104.50	2	105.49	105.50	1	6,861	0.01%
2022/01/05	15	106.97	2	106.50	106.00	13	6,844	0.19%
2022/01/04	8	107.13	11	107.55	107.50	-3	6,801	-0.04%
2022/01/03	5	106.10	16	106.50	106.00	-11	6,758	-0.16%
2021/12/30	6.1	106.17	2	106.25	105.50	4.1	6,756	0.06%
2021/12/29	27.1	109.00	30	110.03	107.00	-2.9	6,754	-0.04%
2021/12/28	7	105.43	2	105.25	105.50	5	6,643	0.08%
2021/12/27	2	106.50	3	107.83	106.50	-1	6,718	-0.01%
2021/12/24	6	107.75	4	107.38	106.50	2	6,807	0.03%
2021/12/23	9	109.17	17.1	110.49	108.50	-8.1	6,800	-0.12%
2021/12/22	51	110.55	60.2	110.76	111.00	-9.2	6,660	-0.14%
2021/12/21	35	106.83	54	107.48	107.50	-19	6,439	-0.30%
2021/12/20	1	103.00	6	102.25	102.50	-5	6,139	-0.08%
2021/12/17	28	102.13	10	102.15	102.00	18	6,155	0.29%
2021/12/16	10	101.90	8	103.25	103.50	2	6,190	0.03%
2021/12/15	12	100.79	7	100.50	101.00	5	6,197	0.08%
2021/12/14	10	99.62	2	101.00	99.20	8	6,174	0.13%
2021/12/13	16	100.88	0	0.00	100.00	16	6,151	0.26%
2021/12/10	5	101.00	7	101.00	101.00	-2	6,263	-0.03%
2021/12/09	11	101.09	1	100.50	100.50	10	6,366	0.16%
2021/12/08	2	102.00	5	101.70	102.00	-3	6,336	-0.05%
2021/12/07	63.1	101.00	3	102.17	101.00	60.1	6,287	0.96%
2021/12/06	17	102.50	0	0.00	102.00	17	6,209	0.27%
2021/12/03	6	104.42	6	105.42	105.50	0	6,141	0.00%
2021/12/02	14	104.54	5	106.10	103.50	9	6,153	0.15%
2021/12/01	7	104.36	6	104.83	105.50	1	6,141	0.02%
2021/11/30	13	106.35	8	106.81	105.50	5	6,109	0.08%
2021/11/29	7	101.93	16	103.13	104.00	-9	6,109	-0.15%
2021/11/26	4	105.50	10	105.80	104.50	-6	6,056	-0.10%
2021/11/25	6.1	107.06	1.3	106.60	107.00	4.9	6,025	0.08%
2021/11/24	5.2	108.12	14	108.64	108.50	-8.9	5,942	-0.15%
2021/11/23	28.1	109.09	2	108.27	107.50	26.1	5,932	0.44%
2021/11/22	9.1	112.34	5.3	112.88	112.50	3.8	5,856	0.07%
2021/11/19	7.3	112.52	6.2	113.51	111.50	1	5,834	0.02%
2021/11/18	14.2	112.86	7	113.07	113.00	7.2	5,740	0.13%
2021/11/17	38	112.54	35	113.91	115.00	3	5,633	0.05%
2021/11/16	38	108.86	12	109.25	110.00	26	5,309	0.49%
2021/11/15	5	106.20	42	107.21	110.50	-37	5,192	-0.71%
2021/11/12	5	101.70	10	102.00	102.00	-5	4,991	-0.10%
2021/11/11	30	102.45	39	102.88	101.50	-9	5,016	-0.18%
2021/11/10	12	100.82	12	100.58	100.50	0	4,994	0.00%
2021/11/09	7	98.81	7	99.30	100.50	0	5,037	0.00%
2021/11/08	8	98.13	11	99.18	97.90	-3	5,061	-0.06%
2021/11/05	19.2	98.07	14	98.48	98.20	5.2	5,092	0.10%
2021/11/04	1	100.00	0	0.00	100.00	1	5,018	0.02%
2021/11/03	6.1	101.43	1.1	102.00	101.00	5	5,050	0.10%
2021/11/02	46	106.34	8	108.50	101.50	38	5,022	0.76%
2021/11/01	14	105.71	26	106.15	107.00	-12	4,814	-0.25%
2021/10/29	2	102.50	1	103.50	102.50	1	4,762	0.02%
2021/10/28	8	103.19	0	0.00	103.00	8	4,883	0.16%
2021/10/27	2	103.25	16	103.28	104.00	-14	4,928	-0.28%
2021/10/26	15	102.77	2	103.25	101.50	13	5,000	0.26%
2021/10/25	0.1	102.00	3	102.67	103.50	-2.9	5,079	-0.06%
2021/10/22	5	100.40	3	101.83	102.00	2	5,257	0.04%
2021/10/21	16	101.63	14	103.29	101.00	2	5,430	0.04%
2021/10/20	10	100.50	7	100.93	101.00	3	5,478	0.05%
2021/10/19	5	99.90	16	100.53	101.00	-11	5,548	-0.20%
2021/10/18	4.1	98.05	11	98.75	98.00	-7	5,636	-0.12%
2021/10/15	4.2	97.88	6	98.53	97.70	-1.8	5,820	-0.03%
2021/10/14	3	96.80	7	96.89	96.00	-4	6,050	-0.07%
2021/10/13	33	98.92	22	100.23	96.40	11	6,354	0.17%
2021/10/12	16	99.07	6	99.23	98.00	10	6,983	0.14%
2021/10/08	16	100.19	11	100.09	100.00	5	7,137	0.07%
2021/10/07	0	0.00	3	101.33	100.50	-3	7,265	-0.04%
2021/10/06	6.3	98.82	4	99.83	97.60	2.3	7,620	0.03%
2021/10/05	6	98.63	14	98.48	99.70	-8	7,824	-0.10%
2021/10/04	12	96.93	4	97.08	95.70	8	7,768	0.10%
2021/10/01	21	101.10	8	99.54	99.30	13	7,774	0.17%
2021/09/30	5	105.10	3	105.67	105.00	2	7,783	0.03%
2021/09/29	6	105.83	11	106.18	106.00	-5	7,900	-0.06%
2021/09/28	9	109.17	28	109.98	108.50	-19	8,106	-0.23%
2021/09/27	5.8	107.00	4	107.00	107.50	1.8	8,108	0.02%
2021/09/24	6	106.25	5	106.00	106.50	1	8,199	0.01%
2021/09/23	10	105.05	5	104.00	105.50	5	8,290	0.06%
2021/09/22	20	101.13	0	0.00	100.50	20	8,497	0.24%
2021/09/17	1	104.50	5	104.30	104.50	-4	8,609	-0.05%
2021/09/16	10	102.80	15	103.87	104.00	-5	9,035	-0.06%
2021/09/15	49.3	103.92	12	104.88	102.50	37.3	9,565	0.39%
2021/09/14	27	108.22	31.1	109.21	110.00	-4.1	9,945	-0.04%
2021/09/13	9	105.22	0	0.00	105.00	9	10,025	0.09%
2021/09/10	16	106.97	2	106.75	107.00	14	10,276	0.14%
2021/09/09	22	107.50	25	108.38	108.00	-3	10,560	-0.03%
2021/09/08	1	107.50	8	106.75	106.00	-7	11,178	-0.06%
2021/09/07	12	108.92	9	107.00	107.00	3	11,465	0.03%
2021/09/06	14	112.46	1	111.00	111.00	13	12,085	0.11%
2021/09/03	1	115.00	1.2	116.00	115.50	-0.2	12,114	0.00%
2021/09/02	37	115.65	11	117.00	115.50	26	12,322	0.21%
2021/09/01	1	114.50	26	117.27	117.00	-25	12,352	-0.20%
2021/08/31	1	113.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	4	114.88	5	114.00	114.00	-1	12,505	-0.01%
2021/08/27	31	113.81	4	114.13	114.00	27	12,560	0.22%
2021/08/26	5	114.80	6	115.83	116.00	-1	12,646	-0.01%
2021/08/25	3	113.83	41	114.34	115.50	-38	12,808	-0.30%
2021/08/24	37.1	112.94	3	115.83	112.00	34.1	12,993	0.26%
2021/08/23	1.1	113.55	45.1	111.69	114.00	-44	13,333	-0.33%
2021/08/20	7	108.50	4	107.38	106.50	3	13,424	0.02%
2021/08/19	29	112.60	4	113.75	111.50	25	13,562	0.18%
2021/08/18	46	109.77	57	111.93	116.00	-11	13,751	-0.08%
2021/08/17	17	114.35	7	116.00	112.00	10	13,868	0.07%
2021/08/16	10.1	114.40	11	114.95	114.50	-0.9	13,873	-0.01%
2021/08/13	9	121.61	1	118.00	118.00	8	13,892	0.06%
2021/08/12	27	122.19	35	123.14	123.00	-8	13,908	-0.06%
2021/08/11	7	119.36	7	119.21	119.00	0	13,958	0.00%
2021/08/10	3	120.83	10	120.95	122.00	-7	14,020	-0.05%
2021/08/09	13	122.08	17	123.53	122.00	-4	14,081	-0.03%
2021/08/06	6.1	122.26	3	122.33	121.50	3.1	14,159	0.02%
2021/08/05	10	124.75	2	124.50	124.00	8	14,264	0.06%
2021/08/04	13	126.00	6	126.00	125.50	7	14,533	0.05%
2021/08/03	42	125.52	43	126.94	126.50	-1	14,698	-0.01%
2021/08/02	6	121.17	14	122.11	123.00	-8	14,781	-0.05%
2021/07/30	21	121.45	24	122.40	120.00	-3	14,875	-0.02%
2021/07/29	9	118.06	14	119.64	121.50	-5	14,921	-0.03%
2021/07/28	35	116.69	31	117.13	118.00	4	15,080	0.03%
2021/07/27	31	123.69	7	122.93	122.00	24	15,144	0.16%
2021/07/26	9.1	128.41	10	130.15	128.00	-0.9	15,160	-0.01%
2021/07/23	28	129.23	8	130.38	128.00	20	15,236	0.13%
2021/07/22	16	128.97	32	130.27	129.00	-16	15,528	-0.10%
2021/07/21	57	128.59	33	129.97	126.50	24	15,502	0.16%
2021/07/20	58	131.07	11	131.41	129.00	47	15,427	0.30%
2021/07/19	38	138.26	38	139.86	137.00	0	15,285	0.00%
2021/07/16	54	138.15	140	137.87	138.50	-86	15,115	-0.57%	大賣/
2021/07/15	17	128.44	49	130.72	134.00	-32	14,640	-0.22%
2021/07/14	56	127.75	49	130.64	131.00	7	14,768	0.05%
2021/07/13	62	130.40	42	132.13	128.00	20	14,836	0.13%
2021/07/12	48	127.25	166	128.95	129.50	-118	14,661	-0.80%	大賣/鉅額交易
2021/07/09	2	124.00	5	124.30	124.00	-3	14,678	-0.02%
2021/07/08	31	126.90	30	128.45	125.50	1	15,415	0.01%
2021/07/07	10	125.15	9	127.28	125.50	1	16,004	0.01%
2021/07/06	24	126.06	6	125.75	126.00	18	15,989	0.11%
2021/07/05	14	129.29	22.1	131.29	131.00	-8.1	15,922	-0.05%
2021/07/02	12	124.50	17.3	125.71	129.00	-5.3	15,715	-0.03%
2021/07/01	23	123.48	6	123.00	122.00	17	15,683	0.11%
2021/06/30	93.1	126.57	33	128.39	126.00	60.1	15,637	0.38%
2021/06/29	33	126.91	14	126.61	125.00	19	15,576	0.12%
2021/06/28	67	131.38	67.2	132.99	131.50	-0.2	15,423	0.00%
2021/06/25	97.1	133.54	76	136.07	132.00	21.1	15,338	0.14%
2021/06/24	46	127.89	272	132.44	132.00	-226	15,053	-1.50%	大賣/鉅額交易
2021/06/23	23	123.52	111	125.82	126.50	-88	14,737	-0.60%	大賣/
2021/06/22	68.2	119.57	15	121.47	119.00	53.2	14,266	0.37%
2021/06/21	138	119.99	25	121.26	119.00	113	14,163	0.80%	大買/鉅額交易
2021/06/18	62.1	121.99	43	122.76	121.00	19.1	13,911	0.14%
2021/06/17	23.1	119.85	67.2	118.98	119.00	-44.1	13,634	-0.32%
2021/06/16	52	114.58	26	115.98	114.00	26	13,051	0.20%
2021/06/15	25	114.86	58.1	114.86	116.00	-33.1	12,759	-0.26%
2021/06/11	17	107.82	4	108.25	107.00	13	12,191	0.11%
2021/06/10	24.1	107.40	45	108.58	109.00	-21	12,177	-0.17%
2021/06/09	6	105.50	2	106.50	104.50	4	12,088	0.03%
2021/06/08	16	107.41	10	108.80	106.00	6	12,152	0.05%
2021/06/07	16	105.03	11	106.95	107.50	5	12,238	0.04%
2021/06/04	24.1	105.54	24	106.54	105.50	0.1	12,201	0.00%
2021/06/03	5	107.10	14.2	106.96	107.50	-9.2	12,258	-0.07%
2021/06/02	21.1	108.18	8	106.69	105.50	13.1	12,254	0.11%
2021/06/01	20.1	111.30	27	111.09	111.00	-6.9	12,196	-0.06%
2021/05/31	21.1	107.91	36	108.69	110.50	-14.9	12,099	-0.12%
2021/05/28	24.1	103.50	0	0.00	103.00	24.1	11,802	0.20%
2021/05/27	18	102.11	9	102.83	104.00	9	11,748	0.08%
2021/05/26	8	101.25	21	103.33	105.00	-13	11,683	-0.11%
2021/05/25	11	96.75	18.1	98.19	99.30	-7.1	11,596	-0.06%
2021/05/24	5	91.40	16	93.03	94.10	-11	11,609	-0.09%
2021/05/21	11.1	93.50	3	93.00	92.30	8.1	11,720	0.07%
2021/05/20	3	92.60	14	93.02	92.20	-11	11,886	-0.09%
2021/05/19	26	93.21	10	93.64	92.20	16	12,207	0.13%
2021/05/18	9	92.64	17	93.51	94.90	-8	12,418	-0.06%
2021/05/17	19	86.91	24	88.98	88.30	-5	12,800	-0.04%
2021/05/14	17	93.82	13	94.99	93.30	4	13,072	0.03%
2021/05/13	23	89.73	22	90.82	92.40	1	13,025	0.01%
2021/05/12	47	94.43	11	93.28	91.40	36	12,988	0.28%
2021/05/11	20	99.59	17	101.36	99.20	3	12,839	0.02%
2021/05/10	36	105.00	13	103.96	103.00	23	12,721	0.18%
2021/05/07	19	109.39	9	110.72	110.00	10	12,624	0.08%
2021/05/06	18	107.47	12	108.42	108.00	6	12,630	0.05%
2021/05/05	42	112.42	24	115.73	108.00	18	13,355	0.13%
2021/05/04	38	111.05	29	112.50	111.00	9	13,658	0.07%
2021/05/03	45	120.66	0	0.00	116.00	45	13,475	0.33%
2021/04/29	41	125.09	21	126.14	127.50	20	13,328	0.15%
2021/04/28	5	125.80	62	125.78	127.50	-57	13,283	-0.43%
2021/04/27	3	116.00	19.3	116.97	117.50	-16.3	13,151	-0.12%
2021/04/26	16	114.63	8	115.38	116.00	8	13,150	0.06%
2021/04/23	7	109.50	24	111.52	114.00	-17	13,240	-0.13%
2021/04/22	23	112.04	2	111.75	108.50	21	13,317	0.16%
2021/04/21	21	113.33	21	114.64	113.00	0	13,471	0.00%
2021/04/20	11	106.91	38	110.07	113.50	-27	14,059	-0.19%
2021/04/19	21	109.17	29	110.97	109.00	-8	13,917	-0.06%
2021/04/16	33	108.52	31	109.23	109.00	2	13,986	0.01%
2021/04/15	49	107.60	77	107.00	108.00	-28	13,968	-0.20%
2021/04/14	114	107.50	54	107.11	103.50	60	13,741	0.44%	大買/
2021/04/13	5	106.21	72	107.53	110.50	-67	13,046	-0.51%
2021/04/12	27	100.48	4	101.38	100.50	23	12,409	0.19%
2021/04/09	22	102.95	3	105.67	102.00	19	12,361	0.15%
2021/04/08	9	102.17	12	103.38	103.50	-3	12,299	-0.02%
2021/04/07	17	102.85	17	104.47	103.50	0	12,286	0.00%
2021/04/06	14	102.43	17	103.71	104.00	-3	12,160	-0.02%
2021/04/01	7	100.93	4	102.75	102.00	3	12,121	0.02%
2021/03/31	17	103.44	12.2	105.04	102.50	4.8	12,079	0.04%
2021/03/30	7	101.64	13	103.27	104.00	-6	11,983	-0.05%
2021/03/29	20	101.43	17	102.29	101.00	3	11,903	0.03%
2021/03/26	5	99.54	111.3	99.32	100.00	-106.3	11,787	-0.90%	大賣/鉅額交易
2021/03/25	8	94.71	9	95.09	95.30	-1	11,555	-0.01%
2021/03/24	39	96.08	15	97.43	95.00	24	11,552	0.21%
2021/03/23	6	98.42	6	99.03	98.00	0	11,515	0.00%
2021/03/22	22	98.74	1	98.10	98.20	21	11,591	0.18%
2021/03/19	0	0.00	32	98.77	99.00	-32	11,695	-0.27%
2021/03/18	7	98.00	6	98.38	98.80	1	11,733	0.01%
2021/03/17	25	98.68	18	99.71	97.50	7	11,791	0.06%
2021/03/16	13	98.11	9	98.52	98.30	4	11,767	0.03%
2021/03/15	19	97.95	21	97.26	96.90	-2	11,766	-0.02%
2021/03/12	29.2	99.92	5	99.94	99.00	24.2	11,760	0.21%
2021/03/11	13	97.72	37.8	98.25	99.80	-24.8	11,676	-0.21%
2021/03/10	9	94.87	23	94.86	95.10	-14	11,584	-0.12%
2021/03/09	37.3	92.40	28	92.22	92.80	9.3	11,714	0.08%
2021/03/08	41	96.43	26	97.20	94.80	15	11,729	0.13%
2021/03/05	12	96.26	40	96.18	96.00	-28	11,706	-0.24%
2021/03/04	39.3	96.07	3	94.77	94.80	36.3	11,645	0.31%
2021/03/03	7	96.19	27	97.67	98.40	-20	11,588	-0.17%
2021/03/02	22.2	98.05	7	96.90	96.00	15.2	11,550	0.13%
2021/02/26	17.3	97.41	29	98.24	98.50	-11.7	11,613	-0.10%
2021/02/25	24	100.09	14	99.79	99.40	10	11,529	0.09%
2021/02/24	47	101.28	18.6	101.26	99.90	28.4	11,423	0.25%
2021/02/23	23	103.41	22	104.66	104.00	1	11,214	0.01%
2021/02/22	56	106.78	7	105.86	105.00	49	11,064	0.44%
2021/02/19	12	106.17	134.8	105.95	109.00	-122.8	10,826	-1.13%	大賣/鉅額交易
2021/02/18	39	99.36	65.2	100.25	99.90	-26.2	10,482	-0.25%
2021/02/17	77	95.85	140	97.68	99.00	-63	10,223	-0.62%	大賣/
2021/02/05	3	90.77	107.2	91.26	92.50	-104.2	9,910	-1.05%	大賣/鉅額交易
2021/02/04	23	87.90	39	88.29	87.20	-16	9,619	-0.17%
2021/02/03	10	86.61	13.2	87.53	87.80	-3.2	9,657	-0.03%
2021/02/02	12	84.37	60	86.81	86.90	-48	9,768	-0.49%
2021/02/01	6	81.73	27	83.56	83.70	-21	9,827	-0.21%
2021/01/29	22	83.98	7	84.27	83.50	15	9,762	0.15%
2021/01/28	34	84.37	44	85.08	85.00	-10	9,704	-0.10%
2021/01/27	83	89.60	44	92.56	86.60	39	9,607	0.41%
2021/01/26	8	88.63	146.9	87.55	88.90	-138.9	8,815	-1.58%	大賣/鉅額交易
2021/01/25	24	83.23	8	83.29	83.00	16	8,410	0.19%
2021/01/22	12.2	84.20	60	85.18	85.40	-47.9	8,974	-0.53%
2021/01/21	35	84.13	28	85.01	84.70	7	9,076	0.08%
2021/01/20	111	85.45	9	85.60	83.50	102	8,986	1.14%	大買/鉅額交易
2021/01/19	5	85.42	46	85.81	86.10	-41	8,808	-0.47%
2021/01/18	19	85.31	3	85.57	85.00	16	8,757	0.18%
2021/01/15	12	84.64	18	84.95	85.60	-6	8,604	-0.07%
2021/01/14	33.3	85.36	19	85.14	84.50	14.3	8,485	0.17%
2021/01/13	29.3	84.12	143.4	85.06	85.00	-114.1	8,287	-1.38%	大賣/鉅額交易
2021/01/12	16	80.59	10	80.69	80.40	6	7,614	0.08%
2021/01/11	16.4	80.76	36	81.21	81.20	-19.6	7,571	-0.26%
2021/01/08	2	78.80	47	78.74	79.30	-45	7,442	-0.60%
2021/01/07	1	76.60	13	77.01	76.60	-12	7,268	-0.17%
2021/01/06	36	77.37	5	76.68	77.10	31	7,283	0.43%
2021/01/05	8	75.70	30	75.98	77.00	-22	7,245	-0.30%
2021/01/04	11	74.68	17	75.60	75.90	-6	7,224	-0.08%
2020/12/31	11	74.96	13	75.05	74.90	-2	7,241	-0.03%
2020/12/30	3	73.63	4	74.38	74.30	-1	7,275	-0.01%
2020/12/29	22	74.52	25	74.92	74.30	-3	7,390	-0.04%
2020/12/28	15	73.83	2	74.15	74.40	13	7,436	0.17%
2020/12/25	6	74.20	3	74.60	73.80	3	7,473	0.04%
2020/12/24	14	74.28	5	74.26	74.10	9	7,507	0.12%
2020/12/23	4	72.90	15	73.63	73.90	-11	7,514	-0.15%
2020/12/22	3	73.57	14	74.05	72.90	-11	7,618	-0.14%
2020/12/21	10	72.64	2	72.80	73.20	8	7,670	0.10%
2020/12/18	7	73.69	0	0.00	73.90	7	7,722	0.09%
2020/12/17	11	74.43	1	74.50	74.80	10	7,753	0.13%
2020/12/16	18	74.81	25	75.16	75.50	-7	7,721	-0.09%
2020/12/15	31	72.41	3	72.80	72.20	28	7,670	0.37%
2020/12/14	29	74.28	3	73.97	74.00	26	7,662	0.34%
2020/12/11	10	76.22	3	77.57	75.90	7	7,701	0.09%
2020/12/10	9	76.74	0	0.00	76.90	9	7,848	0.11%
2020/12/09	4	78.03	1	78.20	78.10	3	8,191	0.04%
2020/12/08	16	77.92	2	77.90	77.90	14	8,321	0.17%
2020/12/07	38	78.94	31	78.74	78.70	7	8,501	0.08%
2020/12/04	17	79.92	9	80.47	80.00	8	8,575	0.09%
2020/12/03	41	80.66	24	82.30	79.40	17	8,852	0.19%
2020/12/02	1	81.40	40	81.87	81.40	-39	8,743	-0.45%
2020/12/01	5	81.20	40.1	81.20	81.20	-35.1	8,685	-0.40%
2020/11/30	37	80.27	13	80.85	80.00	24	8,704	0.28%
2020/11/27	15	80.59	18	81.21	80.50	-3	8,900	-0.03%
2020/11/26	17	79.75	15	80.07	79.70	2	8,874	0.02%
2020/11/25	31	79.25	35	80.51	78.80	-4	8,844	-0.05%
2020/11/24	4	78.78	6	78.85	78.20	-2	8,696	-0.02%
2020/11/23	11	77.55	5	77.88	77.90	6	8,686	0.07%
2020/11/20	4	78.48	20	78.70	78.10	-16	8,725	-0.18%
2020/11/19	5	78.76	3	79.13	78.30	2	8,769	0.02%
2020/11/18	26	78.23	11	78.57	79.00	15	8,792	0.17%
2020/11/17	56	78.79	4	78.75	78.40	52	8,856	0.59%
2020/11/16	31	79.55	5	79.90	80.00	26	8,982	0.29%
2020/11/13	7	78.51	23	79.98	80.00	-16	8,977	-0.18%
2020/11/12	25	77.77	8	77.81	77.90	17	8,812	0.19%
2020/11/11	55	80.03	5	79.92	79.30	50	8,769	0.57%
2020/11/10	62	81.55	18	82.14	81.50	44	8,721	0.50%
2020/11/09	9	78.58	105	80.03	81.20	-96	8,581	-1.12%	大賣/
2020/11/06	32	76.40	29	76.87	76.40	3	8,480	0.04%
2020/11/05	24	76.13	20	75.99	76.20	4	8,621	0.05%
2020/11/04	19	74.26	40	74.14	74.50	-21	8,669	-0.24%
2020/11/03	19	74.62	20	74.90	74.40	-1	8,715	-0.01%
2020/11/02	63	75.24	9	75.78	74.40	54	8,952	0.60%
2020/10/30	167	80.36	85	83.07	77.00	82	9,210	0.89%	大買/
2020/10/29	9	79.60	143	80.17	82.20	-134	8,724	-1.54%	大賣/鉅額交易
2020/10/28	10	79.20	12	80.15	79.70	-2	8,906	-0.02%
2020/10/27	31	79.55	38	80.22	79.20	-7	9,084	-0.08%
2020/10/26	10	79.20	25	79.94	79.80	-15	9,134	-0.16%
2020/10/23	13	78.81	8	79.64	78.50	5	9,187	0.05%
2020/10/22	7	78.96	0	0.00	78.20	7	9,255	0.08%
2020/10/21	53	79.47	31	80.17	79.30	22	9,303	0.24%
2020/10/20	26	77.33	61	78.29	79.00	-35	9,350	-0.37%
2020/10/19	10	75.95	25	77.03	77.40	-15	9,395	-0.16%
2020/10/16	23	74.80	47	75.67	74.60	-24	9,616	-0.25%
2020/10/15	23	73.57	3	73.80	74.00	20	9,602	0.21%
2020/10/14	27	74.21	20	74.67	74.00	7	9,700	0.07%
2020/10/13	44	73.96	36	74.42	74.60	8	9,771	0.08%
2020/10/12	45	73.00	40	73.43	73.70	5	9,904	0.05%
2020/10/08	7	72.84	22	73.16	73.30	-15	10,358	-0.14%
2020/10/07	20	72.23	50	72.53	72.50	-30	10,564	-0.28%
2020/10/06	70	71.81	25	73.24	71.60	45	10,551	0.43%
2020/10/05	57	70.63	4	70.23	70.30	53	10,596	0.50%
2020/09/30	25	71.02	4	71.78	72.20	21	10,813	0.19%
2020/09/29	26	72.90	9	71.64	71.60	17	10,897	0.16%
2020/09/28	48	73.73	32	74.03	73.60	16	11,013	0.15%
2020/09/25	136	73.80	23	74.03	73.50	113	11,383	0.99%	大買/鉅額交易
2020/09/24	18	76.90	18	77.22	77.00	0	11,378	0.00%
2020/09/23	59	77.56	8	77.04	77.10	51	11,523	0.44%
2020/09/22	48	78.46	5	79.08	78.40	43	11,824	0.36%
2020/09/21	15	80.79	1	81.40	80.20	14	12,041	0.12%
2020/09/18	21	80.46	11	80.97	81.00	10	12,102	0.08%
2020/09/17	42	81.36	9	82.29	81.20	33	12,176	0.27%
2020/09/16	25	82.34	39	83.16	82.50	-14	12,142	-0.12%
2020/09/15	34	82.99	15	82.65	81.80	19	12,032	0.16%
2020/09/14	43	82.59	66	83.25	82.30	-23	11,863	-0.19%
2020/09/11	5	81.24	43	82.72	82.60	-38	11,536	-0.33%
2020/09/10	119	81.31	126	81.75	80.60	-7	11,447	-0.06%	大買/大賣/
2020/09/09	14	79.25	23	79.36	80.00	-9	11,298	-0.08%
2020/09/08	39	80.71	173	81.37	80.40	-134	11,185	-1.20%	大賣/鉅額交易
2020/09/07	60	77.27	4	76.50	76.50	56	10,925	0.51%
2020/09/04	4	77.10	8	78.84	80.00	-4	10,888	-0.04%
2020/09/03	41	79.33	4	78.80	78.80	37	10,853	0.34%
2020/09/02	22	80.92	59	82.86	81.00	-37	10,827	-0.34%
2020/09/01	2	76.90	53	78.57	79.30	-51	10,659	-0.48%
2020/08/31	2	76.85	14	78.23	77.30	-12	10,699	-0.11%
2020/08/28	13	75.93	2	77.20	75.70	11	10,724	0.10%
2020/08/27	3	77.67	6	77.73	77.50	-3	10,847	-0.03%
2020/08/26	30	78.60	18	79.94	77.80	12	11,057	0.11%
2020/08/25	1	77.60	5	78.18	78.60	-4	11,147	-0.04%
2020/08/24	2	75.90	6	76.98	77.40	-4	11,216	-0.04%
2020/08/21	7	76.49	5	76.54	76.30	2	11,306	0.02%
2020/08/20	92	75.98	37	76.68	76.10	55	11,481	0.48%
2020/08/19	71	80.40	0	0.00	80.10	71	11,606	0.61%
2020/08/18	2	81.55	22	82.26	81.80	-20	11,833	-0.17%
2020/08/17	44	81.85	4	81.55	81.30	40	11,855	0.34%
2020/08/14	7	81.30	67	82.57	82.50	-60	11,961	-0.50%
2020/08/13	52	80.93	6	82.45	81.40	46	11,960	0.38%
2020/08/12	37	82.18	16	82.42	82.40	21	11,965	0.18%
2020/08/11	5	84.10	83	84.24	83.70	-78	11,990	-0.65%
2020/08/10	33	81.67	5	81.58	81.70	28	11,937	0.23%
2020/08/07	12	83.63	5	83.50	83.30	7	12,036	0.06%
2020/08/06	18	86.31	23	85.53	84.80	-5	12,091	-0.04%
2020/08/05	7	84.20	154	83.83	84.60	-147	11,944	-1.23%	大賣/鉅額交易
2020/08/04	5	78.24	1	79.00	78.30	4	11,782	0.03%
2020/08/03	34	78.51	50	78.06	79.10	-16	11,873	-0.13%
2020/07/31	10	74.20	28	74.64	75.00	-18	11,984	-0.15%
2020/07/30	22	71.27	7	71.90	71.60	15	12,137	0.12%
2020/07/29	4	73.13	5	74.02	74.50	-1	12,215	-0.01%
2020/07/28	18	74.14	6	75.68	73.50	12	12,280	0.10%
2020/07/27	35	74.19	35	75.37	75.00	0	12,325	0.00%
2020/07/24	18	75.49	11	74.70	75.10	7	12,340	0.06%
2020/07/23	13	75.25	12	75.83	76.20	1	12,447	0.01%
2020/07/22	31	74.97	55.2	75.87	75.20	-24.2	12,515	-0.19%
2020/07/21	13	71.51	29	71.92	72.60	-16	12,633	-0.13%
2020/07/20	5	69.90	30	69.67	70.80	-25	12,703	-0.20%
2020/07/17	34	68.25	2	70.05	68.00	32	12,915	0.25%
2020/07/16	50	70.18	8	71.60	69.50	42	13,172	0.32%
2020/07/15	64	71.13	160	72.19	71.00	-96	13,437	-0.71%	大賣/
2020/07/14	16	69.79	64	70.23	69.20	-48	13,526	-0.35%
2020/07/13	11	68.07	24	68.42	67.80	-13	13,692	-0.09%
2020/07/10	49	67.14	66	68.38	67.60	-17	13,861	-0.12%
2020/07/09	26	70.25	47	70.67	70.30	-21	14,017	-0.15%
2020/07/08	9	66.24	86	66.94	68.40	-77	13,902	-0.55%
2020/07/07	28	65.99	4	66.63	65.20	24	13,792	0.17%
2020/07/06	56	67.83	84	69.17	67.10	-28	13,694	-0.20%
2020/07/03	13	65.57	11	66.13	65.00	2	13,380	0.01%
2020/07/02	11	65.92	39	65.80	66.10	-28	13,427	-0.21%
2020/07/01	15	64.53	48	65.02	64.40	-33	13,283	-0.25%
2020/06/30	9	62.48	89	62.49	63.60	-80	12,952	-0.62%
2020/06/29	3	60.07	6	60.58	60.50	-3	12,820	-0.02%
2020/06/24	17	59.18	9	60.10	60.30	8	12,768	0.06%
2020/06/23	2	59.60	5	60.36	60.30	-3	12,731	-0.02%
2020/06/22	1	59.50	7	59.49	59.40	-6	12,684	-0.05%
2020/06/19	10	59.63	6	59.37	59.20	4	12,767	0.03%
2020/06/18	8	60.35	8	60.58	60.30	0	12,779	0.00%
2020/06/17	9	59.64	16	60.25	60.00	-7	12,742	-0.05%
2020/06/16	11	59.70	42.1	60.04	59.60	-31.1	12,743	-0.24%
2020/06/15	23	57.28	2	57.90	57.00	21	12,766	0.16%
2020/06/12	20	57.46	55	57.75	57.80	-35	12,908	-0.27%
2020/06/11	48	58.16	4	59.75	57.80	44	13,006	0.34%
2020/06/10	6	59.68	13	59.94	59.90	-7	13,216	-0.05%
2020/06/09	30	59.78	14	60.44	59.70	16	13,447	0.12%
2020/06/08	71	59.93	7	59.74	59.60	64	13,808	0.46%
2020/06/05	15	61.17	34	61.28	60.90	-19	14,205	-0.13%
2020/06/04	10	61.02	3	61.50	60.70	7	14,240	0.05%
2020/06/03	10	60.94	38	61.51	60.60	-28	14,281	-0.20%
2020/06/02	44	60.35	20	60.75	60.20	24	14,234	0.17%
2020/06/01	12	59.91	66	60.72	61.50	-54	14,121	-0.38%
2020/05/29	9	58.34	82	58.96	58.70	-73	14,067	-0.52%
2020/05/28	8	59.10	1	59.80	58.50	7	14,288	0.05%
2020/05/27	15	59.28	23	60.01	59.80	-8	14,419	-0.06%
2020/05/26	34	59.15	99	59.50	58.50	-65	14,268	-0.46%
2020/05/25	14	57.24	115	57.46	58.80	-101	14,013	-0.72%	大賣/鉅額交易
2020/05/22	47	55.09	6	55.42	55.00	41	13,773	0.30%
2020/05/21	45	55.30	56	55.77	56.00	-11	13,804	-0.08%
2020/05/20	64	54.78	22	55.30	54.50	42	13,746	0.31%
2020/05/19	50	55.68	1	55.40	55.30	49	13,766	0.36%
2020/05/18	26	55.57	17	56.08	55.60	9	13,818	0.07%
2020/05/15	19	55.53	42	56.11	57.00	-23	13,803	-0.17%
2020/05/14	24	57.33	14	57.59	55.90	10	13,718	0.07%
2020/05/13	11	58.15	13	58.58	58.00	-2	13,535	-0.01%
2020/05/12	8	58.81	76	59.24	59.70	-68	13,396	-0.51%
2020/05/11	17	58.26	22	58.37	58.70	-5	13,232	-0.04%
2020/05/08	43	57.79	10	57.00	56.80	33	12,971	0.25%
2020/05/07	118	56.74	31	57.24	58.30	87	12,729	0.68%	大買/
2020/05/06	143	59.26	90	58.57	58.20	53	12,280	0.43%	大買/
2020/05/05	80	61.32	15	61.21	61.00	65	11,905	0.55%
2020/05/04	39	62.07	7	62.23	62.10	32	11,699	0.27%
2020/04/30	50	65.70	47	64.95	64.70	3	11,530	0.03%
2020/04/29	65	65.03	15	64.93	65.20	50	11,381	0.44%
2020/04/28	37	65.24	27	65.51	64.60	10	11,278	0.09%
2020/04/27	19	64.52	19	64.19	63.30	0	11,074	0.00%
2020/04/24	39	63.11	50	64.62	63.10	-11	10,867	-0.10%
2020/04/23	9	62.27	29	62.99	63.20	-20	10,455	-0.19%
2020/04/22	20	62.65	59	62.81	62.80	-39	10,301	-0.38%
2020/04/21	49	63.49	88	66.15	62.70	-39	9,967	-0.39%
2020/04/20	20	66.13	94	66.00	67.50	-74	9,620	-0.77%
2020/04/17	69	62.79	124	63.47	62.60	-55	9,177	-0.60%	大賣/
2020/04/16	12	59.01	144	59.21	60.50	-132	8,585	-1.54%	大賣/鉅額交易
2020/04/15	8	53.86	120	54.36	55.00	-112	8,142	-1.38%	大賣/鉅額交易
2020/04/14	6	52.00	109	52.97	53.60	-103	7,906	-1.30%	大賣/鉅額交易
2020/04/13	12	49.75	113	49.53	49.75	-101	7,571	-1.33%	大賣/鉅額交易
2020/04/10	4	47.54	45	47.99	48.00	-41	7,409	-0.55%
2020/04/09	1	46.80	4	47.55	47.35	-3	7,446	-0.04%
2020/04/08	3	48.25	3	47.87	47.75	0	7,427	0.00%
2020/04/07	0	0.00	40	47.68	48.00	-40	7,403	-0.54%
2020/04/06	0	0.00	11	44.09	44.55	-11	7,292	-0.15%
2020/04/01	0	0.00	42	43.97	44.00	-42	7,271	-0.58%
2020/03/31	3	42.95	46	43.94	44.00	-43	7,377	-0.58%
2020/03/30	4	41.78	4	41.64	42.50	0	7,223	0.00%
2020/03/27	79	41.77	6	42.03	41.65	73	7,201	1.01%
2020/03/26	21	42.40	1	42.05	42.75	20	7,160	0.28%
2020/03/25	5	42.36	7	42.14	42.25	-2	7,277	-0.03%
2020/03/24	11	41.03	14	40.94	41.10	-3	7,223	-0.04%
2020/03/23	12	38.73	31	38.93	38.65	-19	7,214	-0.26%
2020/03/20	25	37.80	21	38.57	38.65	4	7,303	0.05%
2020/03/19	192	36.46	20	38.12	36.15	172	7,286	2.36%	大買/鉅額交易
2020/03/18	127	40.51	27	41.20	40.10	100	7,214	1.39%	大買/
2020/03/17	134	42.24	28	42.59	42.50	106	7,254	1.46%	大買/鉅額交易
2020/03/16	21	45.26	14	45.19	44.00	7	7,283	0.10%
2020/03/13	221	43.17	2	42.80	43.00	219	7,539	2.90%	大買/鉅額交易
2020/03/12	50	48.78	4	48.66	47.35	46	7,367	0.62%
2020/03/11	7	51.83	169	51.53	52.60	-162	7,030	-2.30%	大賣/鉅額交易
2020/03/10	4	48.10	5	48.14	48.50	-1	6,674	-0.01%
2020/03/09	3	48.35	23	50.15	47.55	-20	6,638	-0.30%
2020/03/06	36	48.80	61	49.49	49.85	-25	6,833	-0.37%
2020/03/05	0	0.00	26	49.68	49.60	-26	7,229	-0.36%
2020/03/04	7	48.30	54	48.63	48.50	-47	7,213	-0.65%
2020/03/03	10	49.06	9	49.31	47.90	1	7,165	0.01%
2020/03/02	4	48.30	123	49.11	50.50	-119	6,855	-1.74%	大賣/鉅額交易
2020/02/27	7	47.29	54	48.06	47.45	-47	6,627	-0.71%
2020/02/26	8	46.99	0	0.00	46.80	8	6,515	0.12%
2020/02/25	3	47.83	30	48.20	48.45	-27	6,464	-0.42%
2020/02/24	1	48.00	88	48.13	48.30	-87	6,418	-1.36%
2020/02/21	2	47.60	13	48.41	47.50	-11	6,327	-0.17%
2020/02/20	4	47.55	57	47.76	48.00	-53	6,224	-0.85%
2020/02/19	3	46.98	12	47.28	47.15	-9	6,098	-0.15%
2020/02/18	7	46.55	35	46.74	47.00	-28	5,964	-0.47%
2020/02/17	10	45.40	86	45.19	45.50	-76	5,836	-1.30%
2020/02/14	0	0.00	2	43.85	44.00	-2	5,766	-0.03%
2020/02/13	2	43.25	2	43.90	43.10	0	5,723	0.00%
2020/02/12	0	0.00	3	43.00	43.20	-3	5,698	-0.05%
2020/02/11	0	0.00	2	42.55	42.75	-2	5,724	-0.03%
2020/02/10	4	41.93	0	0.00	42.25	4	5,738	0.07%
2020/02/07	2	43.45	0	0.00	42.90	2	5,749	0.03%
2020/02/06	0	0.00	32	44.26	44.40	-32	5,733	-0.56%
2020/02/04	1	43.55	6	43.81	44.05	-5	5,734	-0.09%
2020/02/03	3	42.40	4	43.45	43.80	-1	5,756	-0.02%
2020/01/31	3	42.82	4	43.55	43.65	-1	5,725	-0.02%
2020/01/30	11	42.95	0	0.00	43.10	11	5,689	0.19%
2020/01/20	1	46.25	4	46.51	46.55	-3	5,648	-0.05%
2020/01/17	17	45.94	1	45.80	46.00	16	5,626	0.28%
2020/01/16	4	45.81	18	46.02	46.65	-14	5,574	-0.25%
2020/01/15	13	46.72	0	0.00	46.55	13	5,494	0.24%
2020/01/14	17	47.35	2	47.55	47.15	15	5,475	0.27%
2020/01/13	0	0.00	1	47.00	47.10	-1	5,408	-0.02%
2020/01/10	0	0.00	20	47.30	47.35	-20	5,402	-0.37%
2020/01/09	0	0.00	2	46.85	46.90	-2	5,394	-0.04%
2020/01/08	0	0.00	22	46.97	46.85	-22	5,490	-0.40%
2020/01/07	2	46.50	3	46.87	46.70	-1	5,491	-0.02%
2020/01/03	9	47.52	2	48.55	47.30	7	5,427	0.13%
2020/01/02	0	0.00	58	48.04	48.25	-58	5,338	-1.09%
2019/12/31	13	48.00	6	48.15	47.30	7	5,272	0.13%
2019/12/30	0	0.00	70	48.20	48.35	-70	5,204	-1.34%
2019/12/27	0	0.00	84	47.94	48.20	-84	5,152	-1.63%
2019/12/26	26	47.71	40	48.66	47.15	-14	5,074	-0.28%
2019/12/24	2	47.28	2	47.10	47.25	0	4,880	0.00%
2019/12/23	1	46.05	4	46.58	46.90	-3	4,849	-0.06%
2019/12/20	21	47.66	45	47.00	46.50	-24	4,800	-0.50%
2019/12/19	10	47.15	0	0.00	47.90	10	4,662	0.21%
2019/12/18	27	47.51	0	0.00	47.30	27	4,607	0.59%
2019/12/17	6	48.37	68	48.37	48.00	-62	4,553	-1.36%
2019/12/16	5	47.75	16	47.64	47.55	-11	4,401	-0.25%
2019/12/13	8	46.73	7	46.81	46.90	1	4,309	0.02%
2019/12/12	24	48.33	40	48.60	47.80	-16	4,222	-0.38%
2019/12/11	11	47.10	26.1	47.72	47.90	-15.1	4,013	-0.38%
2019/12/10	53	46.73	180	46.60	47.80	-127	3,795	-3.35%	大賣/鉅額交易
2019/12/09	13	43.98	93	44.50	44.05	-80	3,261	-2.45%
2019/12/06	9	44.30	22	44.00	43.95	-13	3,164	-0.41%
2019/12/05	12	44.05	186	44.49	44.80	-174	3,070	-5.67%	大賣/鉅額交易
2019/12/04	8	43.69	15	44.13	44.20	-7	2,978	-0.24%
2019/12/03	38	44.09	138	44.61	44.05	-100	2,899	-3.45%	大賣/
2019/12/02	8	43.20	222	43.18	44.30	-214	2,609	-8.20%	大賣/鉅額交易
2019/11/29	33	40.71	66	40.86	40.95	-33	2,316	-1.42%
2019/11/28	4	39.96	24	40.05	40.10	-20	2,249	-0.89%
2019/11/27	3	39.45	37	39.42	39.55	-34	2,165	-1.57%
2019/11/26	0	0.00	57	38.66	38.90	-57	2,150	-2.65%
2019/11/25	10	38.00	0	0.00	37.95	10	2,133	0.47%
2019/11/22	10	38.05	5	38.45	38.30	5	2,265	0.22%
2019/11/21	0	0.00	15	38.47	38.30	-15	2,400	-0.62%
2019/11/19	20	38.40	25	38.71	38.35	-5	2,730	-0.18%
2019/11/18	0	0.00	10	38.50	38.35	-10	2,742	-0.36%
2019/11/14	27	38.30	0	0.00	38.20	27	2,777	0.97%
2019/11/13	0.5	38.60	9	38.85	38.70	-8.5	2,823	-0.30%
2019/11/11	45	38.49	0	0.00	38.45	45	2,952	1.52%
2019/11/08	0.4	39.40	33	39.15	39.40	-32.6	2,966	-1.10%
2019/11/07	0	0.00	2	39.00	38.90	-2	2,967	-0.07%
2019/11/06	0	0.00	12	38.66	38.55	-12	2,981	-0.40%
2019/11/05	0	0.00	10	38.45	38.45	-10	2,999	-0.33%
2019/11/01	8	37.90	1	37.40	37.85	7	2,988	0.23%
2019/10/31	46	37.58	1	37.65	37.40	45	3,003	1.50%
2019/10/30	9	38.25	25	38.37	38.40	-16	2,962	-0.54%
2019/10/29	10	38.20	20	38.64	38.25	-10	2,973	-0.34%
2019/10/28	47	38.49	0	0.00	38.30	47	2,990	1.57%
2019/10/25	0	0.00	13	39.18	39.00	-13	2,989	-0.43%
2019/10/24	2	38.90	0	0.00	39.00	2	3,077	0.06%
2019/10/23	10	39.00	12	39.36	39.00	-2	3,103	-0.06%
2019/10/22	10	39.15	10	39.40	39.20	0	3,100	0.00%
2019/10/21	0	0.00	2	39.00	38.95	-2	3,101	-0.06%
2019/10/18	1	38.80	6	39.02	38.90	-5	3,121	-0.16%
2019/10/17	2	39.15	2	39.70	38.95	0	3,090	0.00%
2019/10/16	6	39.40	6	40.12	39.35	0	3,069	0.00%
2019/10/15	19	38.63	0	0.00	38.40	19	2,957	0.64%
2019/10/14	6	39.37	5	38.97	39.20	1	2,940	0.03%
2019/10/09	2	38.40	0	0.00	38.50	2	2,924	0.07%
2019/10/03	4	38.95	1	38.95	39.00	3	2,912	0.10%
2019/10/02	0	0.00	10	38.90	39.40	-10	2,895	-0.35%
2019/09/27	21	39.00	0	0.00	38.95	21	2,873	0.73%
2019/09/26	10	39.95	0	0.00	39.95	10	2,859	0.35%
2019/09/25	19	39.78	0	0.00	39.90	19	2,859	0.66%
2019/09/24	13	40.80	12	41.01	40.55	1	2,847	0.04%
2019/09/23	2	40.70	43	40.74	40.75	-41	2,810	-1.46%
2019/09/20	23	40.18	30	40.53	40.60	-7	2,802	-0.25%
2019/09/19	0	0.00	2	40.20	40.10	-2	2,764	-0.07%
2019/09/17	7	39.70	0	0.00	39.45	7	2,736	0.26%
2019/09/12	0	0.00	2	40.25	40.35	-2	2,684	-0.07%
2019/09/11	2	40.35	2	40.85	40.20	0	2,671	0.00%
2019/09/10	2	40.40	3	40.77	40.55	-1	2,655	-0.04%
2019/09/09	2	40.55	12	40.53	40.50	-10	2,628	-0.38%
2019/09/06	15	40.10	0	0.00	40.00	15	2,591	0.58%
2019/09/05	6	40.80	0	0.00	40.95	6	2,517	0.24%
2019/09/04	0	0.00	3	40.97	40.90	-3	2,472	-0.12%
2019/09/03	32	41.13	18	41.88	40.90	14	2,420	0.58%
2019/09/02	0	0.00	63	40.21	41.25	-63	2,180	-2.89%
2019/08/30	4	39.90	12	40.23	39.85	-8	2,114	-0.38%
2019/08/29	0	0.00	2	40.00	39.95	-2	2,089	-0.10%
2019/08/28	6	39.40	6	39.49	39.70	0	2,049	0.00%
2019/08/27	33	39.92	29	40.67	39.45	4	2,008	0.20%
2019/08/26	57	38.81	49	39.69	39.10	8	1,855	0.43%
2019/08/23	59	39.11	11	41.58	38.60	48	1,693	2.83%
2019/08/22	0	0.00	20	40.30	40.45	-20	1,428	-1.40%
2019/08/21	10	38.63	18	38.84	39.00	-8	1,323	-0.60%
2019/08/20	10	38.20	1	38.95	38.10	9	1,279	0.70%
2019/08/19	3	38.60	18	38.17	38.70	-15	1,263	-1.19%
2019/08/16	2	38.20	5	38.88	38.10	-3	1,244	-0.24%
2019/08/15	3	37.85	20	37.42	37.85	-17	1,196	-1.42%
2019/08/14	12	39.57	5	40.20	39.55	7	1,126	0.62%
2019/08/13	4	39.70	20.2	39.78	39.70	-16.2	1,077	-1.51%
2019/08/12	0	0.00	7	39.71	39.70	-7	1,050	-0.67%
2019/08/08	2	39.23	9	39.23	39.35	-7	1,008	-0.69%
2019/08/07	18	38.71	50	38.67	38.65	-32	971	-3.30%
2019/08/06	11	36.85	30	37.83	37.90	-19	933	-2.03%
2019/08/05	50	37.18	0	0.00	37.20	50	921	5.42%
2019/08/02	13	37.11	0	0.00	37.60	13	925	1.40%
2019/08/01	6	38.14	2	38.50	38.20	4	917	0.44%
2019/07/31	5	37.90	2	38.10	38.40	3	925	0.32%
2019/07/30	1	38.50	0	0.00	38.65	1	986	0.10%
2019/07/29	0	0.00	25	39.20	39.25	-25	981	-2.55%
2019/07/26	5	38.55	15	39.28	38.00	-10	959	-1.04%
2019/07/25	0	0.00	9	38.04	38.40	-9	868	-1.04%
2019/07/24	0	0.00	45	37.43	37.50	-45	848	-5.30%
2019/07/23	0	0.00	10	37.40	37.10	-10	863	-1.16%
2019/07/22	8	37.07	56	37.11	37.25	-48	892	-5.38%
2019/07/19	0	0.00	25	36.38	36.40	-25	913	-2.74%
2019/07/18	0	0.00	15	36.30	36.20	-15	1,015	-1.48%
2019/07/17	0	0.00	35	36.26	36.20	-35	1,017	-3.44%
2019/07/16	2	36.20	0	0.00	36.25	2	1,022	0.20%
2019/07/15	0	0.00	11	36.10	36.05	-11	1,033	-1.06%
2019/07/12	0	0.00	16	36.06	36.05	-16	1,040	-1.54%
2019/07/11	20	35.33	20	35.50	35.40	0	1,047	0.00%
2019/07/10	0	0.00	11	35.55	35.55	-11	1,053	-1.04%
2019/07/09	0	0.00	56	35.62	35.55	-56	1,074	-5.21%
2019/07/08	0	0.00	9.5	35.60	35.40	-9.5	1,083	-0.87%
2019/07/05	0	0.00	21	35.44	35.50	-21	1,088	-1.93%
2019/07/04	0	0.00	9	35.10	35.10	-9	1,094	-0.82%
2019/07/03	18	34.83	0	0.00	34.80	18	1,109	1.62%
2019/07/02	28	35.11	0	0.00	35.10	28	1,113	2.51%
2019/07/01	1	35.45	26	35.54	35.50	-25	1,114	-2.24%
2019/06/27	20	34.53	13	35.06	35.00	7	1,119	0.63%
2019/06/26	0	0.00	10	34.35	34.50	-10	1,116	-0.90%
2019/06/25	6	34.45	0	0.00	34.40	6	1,123	0.53%
2019/06/24	0	0.00	21	34.95	35.10	-21	1,125	-1.87%
2019/06/21	0	0.00	10	34.25	34.25	-10	1,122	-0.89%
2019/06/20	0	0.00	21	34.31	34.55	-21	1,117	-1.88%
2019/06/19	0	0.00	31	33.95	33.95	-31	1,113	-2.79%
2019/06/18	0	0.00	10	33.65	33.60	-10	1,113	-0.90%
2019/06/10	0	0.00	1	33.60	33.70	-1	1,118	-0.09%
2019/06/03	1	33.60	0	0.00	33.55	1	1,098	0.09%
2019/05/31	0	0.00	0	33.80	33.55	0	1,095	0.00%
2019/05/24	2	32.95	0	0.00	33.00	2	1,074	0.19%
2019/05/23	4	33.23	1	33.20	33.20	3	1,067	0.28%
2019/05/22	0	0.00	1	35.00	34.05	-1	1,058	-0.09%
2019/05/21	1	33.35	0	0.00	33.65	1	1,049	0.10%
2019/05/17	4	34.89	0	0.00	34.70	4	1,021	0.39%
2019/05/15	1	35.85	2	35.93	36.15	-1	1,000	-0.10%
2019/05/14	2	34.60	0	0.00	35.50	2	995	0.20%
2019/05/13	2	35.55	2	35.50	35.50	0	980	0.00%
2019/05/10	10	36.58	1	36.45	36.45	9	970	0.93%
2019/05/09	6	36.62	0	0.00	36.10	6	953	0.63%
2019/05/08	2	37.60	0	0.00	37.45	2	928	0.22%
2019/05/07	0	0.00	4	38.00	38.20	-4	910	-0.44%
2019/05/06	4	36.05	2	36.65	36.55	2	824	0.24%
2019/05/03	0	0.00	2	37.20	36.75	-2	793	-0.25%
2019/04/30	0	0.00	2	36.50	36.00	-2	747	-0.27%
2019/04/29	4	35.95	10	35.90	35.60	-6	726	-0.83%
2019/04/25	1	36.60	10	36.55	36.60	-9	658	-1.37%
2019/04/24	16	36.55	17	36.54	36.95	-1	614	-0.16%
2019/04/23	5	34.55	3	34.70	34.70	2	503	0.40%
2019/04/22	3	34.93	1	35.45	34.80	2	494	0.40%
2019/04/19	0	0.00	4	35.00	35.20	-4	478	-0.84%
2019/04/15	8	34.55	4	35.35	34.60	4	406	0.98%
2019/04/12	0	0.00	2	34.33	34.30	-2	378	-0.53%
2019/04/11	0	0.00	1	34.05	34.05	-1	359	-0.28%
2019/04/09	0	0.00	2	33.60	33.80	-2	332	-0.60%
2019/04/08	6	32.86	0	0.00	33.00	6	313	1.91%
2019/04/01	0	0.00	4	32.35	32.20	-4	274	-1.45%
2019/03/29	5	32.10	5	32.20	32.25	0	259	0.00%
2019/03/28	1	32.25	0	0.00	32.30	1	248	0.40%
2019/03/27	7	32.67	0	0.00	32.80	7	237	2.95%
2019/03/26	10	33.30	0	0.00	33.40	10	223	4.48%
2019/03/25	6	33.61	5	33.80	33.65	1	217	0.46%
2019/03/22	10	34.05	5	34.10	34.10	5	214	2.33%
2019/03/21	5	34.00	10	34.08	34.05	-5	216	-2.31%
2019/03/20	5	34.00	11	33.97	34.00	-6	213	-2.82%
2019/03/19	15	33.57	10	33.65	33.50	5	200	2.49%
2019/03/18	6	33.51	4	33.55	33.55	2	200	1.00%
2019/03/13	0	0.00	0.1	34.00	34.00	-0.1	208	-0.04%
2019/03/07	2	33.95	0	0.00	33.95	2	229	0.87%
2019/03/06	0	0.00	2	34.40	34.10	-2	232	-0.86%
2019/03/04	3	34.00	0	0.00	34.15	3	229	1.31%
2019/02/27	3	33.95	0	0.00	33.95	3	231	1.30%
2019/02/26	0	0.00	3	34.40	34.20	-3	230	-1.30%
2019/02/22	4	33.95	0	0.00	34.00	4	222	1.79%
2019/02/21	0	0.00	2	34.45	34.05	-2	223	-0.89%
2019/02/20	0	0.00	2	34.25	34.25	-2	225	-0.89%
2019/02/18	2	33.75	0	0.00	33.75	2	231	0.86%
2019/02/15	0	0.00	2	34.20	34.00	-2	232	-0.86%
2019/02/14	0	0.00	1	33.75	33.95	-1	231	-0.43%
2019/02/12	0	0.00	1	33.30	33.30	-1	231	-0.43%
2019/02/11	2	33.28	0	0.00	33.10	2	230	0.87%
2019/01/30	1	33.55	1	33.95	33.80	0	227	0.00%
2019/01/29	0	0.00	3	34.02	34.10	-3	226	-1.33%
2019/01/28	0	0.00	1	33.60	34.10	-1	224	-0.45%
2019/01/23	1	33.05	0	0.00	33.05	1	225	0.44%
2019/01/18	0	0.00	1	33.50	33.30	-1	239	-0.42%
2019/01/17	0	0.00	12	33.15	33.20	-12	240	-4.99%
2019/01/16	0	0.00	3	32.35	32.50	-3	234	-1.28%
2019/01/15	11	31.73	0	0.00	31.75	11	230	4.78%
2019/01/14	22	31.74	0	0.00	31.80	22	230	9.53%
2019/01/09	0	0.00	1	32.35	32.30	-1	247	-0.40%
2019/01/08	1	31.85	0	0.00	32.15	1	250	0.40%
2019/01/07	10	31.95	0	0.00	31.95	10	256	3.90%
2018/12/28	0	0.00	1	32.25	32.40	-1	281	-0.36%
2018/12/27	20	31.98	0	0.00	32.05	20	284	7.03%
2018/12/26	20	31.85	0	0.00	31.85	20	286	6.99%
2018/12/25	14	31.89	0	0.00	31.95	14	286	4.90%
2018/12/24	11	32.06	0	0.00	32.10	11	286	3.84%
2018/12/22	4	32.00	0	0.00	32.00	4	288	1.39%
2018/12/13	0	0.00	2	32.65	33.30	-2	295	-0.68%
2018/12/11	22	31.96	0	0.00	32.00	22	293	7.50%
2018/12/10	7	31.83	0	0.00	32.25	7	291	2.40%
2018/12/07	3	32.25	0	0.00	32.90	3	289	1.04%
2018/12/06	20	32.73	0	0.00	32.20	20	291	6.87%
2018/12/03	2	34.60	3	34.98	34.60	-1	290	-0.34%
2018/11/28	0	0.00	4	33.55	33.60	-4	274	-1.46%
2018/11/27	2	33.05	0	0.00	33.10	2	275	0.72%
2018/11/26	0	0.00	2	33.45	33.20	-2	275	-0.73%
2018/11/23	1	32.85	0	0.00	32.75	1	274	0.36%
2018/11/22	0	0.00	1	33.40	33.35	-1	281	-0.36%
2018/11/21	2	32.48	25	32.75	33.25	-23	285	-8.05%
2018/11/20	0	0.00	5	33.20	33.00	-5	284	-1.76%
2018/11/19	0	0.00	11	33.45	33.50	-11	283	-3.88%
2018/11/16	0	0.00	7	32.88	33.00	-7	279	-2.51%
2018/11/01	0	0.00	2	31.50	31.60	-2	329	-0.61%
2018/10/30	10	30.05	0	0.00	30.10	10	333	3.00%
2018/10/29	16	30.14	0	0.00	30.10	16	333	4.80%
2018/10/26	5	30.10	0	0.00	31.00	5	333	1.50%
2018/10/25	10	31.30	0	0.00	31.10	10	329	3.03%
2018/10/24	12	31.99	0	0.00	32.05	12	338	3.54%
2018/10/22	2	32.20	2	32.55	32.45	0	337	0.00%
2018/10/19	0	0.00	2	32.90	32.90	-2	336	-0.59%
2018/10/18	10	31.95	0	0.00	31.75	10	330	3.02%
2018/10/17	20	32.13	0	0.00	32.00	20	328	6.09%
2018/10/15	20	32.38	0.7	32.30	32.25	19.3	322	5.99%
2018/10/12	0	0.00	5	33.00	32.80	-5	320	-1.56%
2018/10/11	34	32.56	4	32.95	32.50	30	317	9.44%
2018/10/08	7	33.93	0	0.00	34.00	7	299	2.34%
2018/10/05	30	33.95	0	0.00	33.95	30	297	10.09%
2018/10/04	2	34.15	0	0.00	34.40	2	293	0.68%
2018/10/03	0	0.00	1	34.40	34.45	-1	292	-0.34%
2018/10/01	0	0.00	2	34.70	34.60	-2	294	-0.68%
2018/09/25	1	34.15	0	0.00	34.15	1	310	0.32%
2018/09/20	10	34.08	0	0.00	34.05	10	367	2.72%
2018/09/14	0	0.00	1	34.45	34.45	-1	385	-0.26%
2018/09/13	1	33.95	0	0.00	34.35	1	387	0.26%
2018/09/12	10	33.80	0	0.00	33.80	10	392	2.55%
2018/09/11	0	0.00	8	34.49	34.60	-8	394	-2.03%
2018/09/10	3	34.45	0	0.00	34.00	3	392	0.77%
2018/09/07	2	35.20	0	0.00	34.90	2	400	0.50%
2018/08/28	0	0.00	2	35.65	35.70	-2	440	-0.45%
2018/08/27	0	0.00	4	35.20	35.00	-4	435	-0.92%
2018/08/23	2	34.40	0	0.00	34.55	2	443	0.45%
2018/08/21	1	34.55	0	0.00	34.50	1	459	0.22%
2018/08/20	1	34.75	0	0.00	34.75	1	471	0.21%
2018/08/17	0	0.00	5	35.20	35.15	-5	475	-1.05%
2018/08/16	0	0.00	1	35.15	35.00	-1	475	-0.21%
2018/08/15	1	34.70	0	0.00	34.80	1	473	0.21%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/10	1	37.55	0	0.00	37.70	1	435	0.23%
2018/08/09	0.2	38.20	0	0.00	38.15	0.2	426	0.05%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/08/06	0	0.00	1	38.10	38.20	-1	422	-0.24%
2018/08/02	1	37.60	0	0.00	37.55	1	425	0.23%
2018/08/01	1	38.10	2	38.00	38.00	-1	427	-0.23%
2018/07/31	0	0.00	12	37.79	38.50	-12	430	-2.79%
2018/07/27	0	0.00	2	37.60	37.50	-2	425	-0.47%
2018/07/25	0	0.00	13	37.25	37.30	-13	429	-3.03%
2018/07/23	2	37.13	0	0.00	37.10	2	436	0.46%
2018/07/20	0	0.00	1	37.55	37.50	-1	441	-0.23%
2018/07/16	0	0.00	1	37.15	37.00	-1	468	-0.21%
2018/07/11	0	0.00	4	36.56	36.55	-4	489	-0.82%
2018/07/06	1	36.10	0	0.00	36.05	1	505	0.20%
2018/07/04	1	36.85	0	0.00	36.70	1	507	0.20%
2018/07/03	1	37.35	0	0.00	37.15	1	503	0.20%
2018/07/02	2	37.80	0	0.00	37.80	2	500	0.40%
2018/06/29	8	38.93	1	39.15	38.15	7	496	1.41%
2018/06/28	0	0.00	3	38.10	38.55	-3	444	-0.68%
2018/06/27	0	0.00	1	36.95	36.80	-1	431	-0.23%
2018/06/26	1	36.55	0	0.00	36.40	1	433	0.23%
2018/06/19	0	0.00	3	37.22	37.30	-3	428	-0.70%
2018/06/15	1	37.15	0	0.00	37.15	1	429	0.23%
2018/06/14	5	38.44	2	38.83	37.90	3	417	0.72%
2018/06/13	0	0.00	1	37.90	37.80	-1	382	-0.26%
2018/06/11	1	37.65	0	0.00	37.50	1	385	0.26%
2018/06/06	1	37.95	0	0.00	37.90	1	391	0.26%
2018/06/01	0	0.00	1	38.05	38.00	-1	416	-0.24%
2018/05/31	2	37.75	0	0.00	37.45	2	418	0.48%
2018/05/29	6	38.55	9	38.78	38.40	-3	417	-0.72%
2018/05/28	0	0.00	1	38.05	37.95	-1	410	-0.24%
2018/05/25	0	0.00	1	37.10	37.20	-1	400	-0.25%
2018/05/24	0	0.00	1	36.95	36.95	-1	396	-0.25%
2018/05/16	0	0.00	0.2	36.90	36.60	-0.2	443	-0.05%
2018/05/15	1	36.70	1	37.45	36.90	0	460	0.00%
2018/05/04	0	0.00	2	36.43	36.50	-2	530	-0.38%
2018/05/03	8	36.25	0	0.00	36.25	8	541	1.48%
2018/05/02	0	0.00	5	36.20	36.30	-5	563	-0.89%
2018/04/30	15	35.76	0	0.00	35.65	15	570	2.63%
2018/04/27	13	35.95	0	0.00	36.00	13	577	2.25%
2018/04/26	10	36.05	0	0.00	36.00	10	606	1.65%
2018/04/25	12	35.80	0	0.00	36.05	12	640	1.87%
2018/04/24	12	36.15	10	36.10	36.20	2	846	0.24%
2018/04/23	6	36.82	0	0.00	36.85	6	889	0.67%
2018/04/20	16	37.44	0	0.00	37.35	16	897	1.78%
2018/04/19	10	37.70	1	38.15	37.70	9	890	1.01%
2018/04/18	10	37.60	0	0.00	37.70	10	887	1.13%
2018/04/17	17	37.59	0	0.00	37.60	17	881	1.93%
2018/04/16	16	38.15	50	38.17	38.05	-34	872	-3.90%
2018/04/13	6	38.75	0	0.00	38.75	6	863	0.70%
2018/04/12	3	38.75	0	0.00	39.10	3	862	0.35%
2018/04/11	20	38.76	0	0.00	38.75	20	866	2.31%
2018/04/10	22	38.73	0	0.00	38.70	22	874	2.51%
2018/04/03	10	38.88	0	0.00	38.95	10	881	1.13%
2018/03/29	0	0.00	5	39.10	39.15	-5	882	-0.57%
2018/03/26	7	38.60	0	0.00	38.65	7	885	0.79%
2018/03/23	10	38.55	0	0.00	38.80	10	889	1.12%
2018/03/22	20	38.85	0	0.00	38.80	20	891	2.24%
2018/03/16	10	38.95	0	0.00	38.95	10	905	1.10%
2018/03/14	1	39.40	1	39.35	39.35	0	901	0.00%
2018/03/13	0	0.00	2	39.10	39.30	-2	899	-0.22%
2018/03/12	60	38.85	0	0.00	38.95	60	897	6.68%
2018/03/09	0	0.00	10	38.25	38.75	-10	901	-1.11%
2018/03/07	11	38.69	0	0.00	38.60	11	893	1.23%
2018/03/06	15	38.85	0	0.00	38.85	15	891	1.68%
2018/03/05	23	39.05	1	39.10	38.80	22	925	2.38%
2018/03/01	0	0.00	2.3	39.24	39.20	-2.3	972	-0.24%
2018/02/27	35	39.40	0	0.00	39.50	35	976	3.58%
2018/02/26	1	39.45	0	0.00	39.50	1	977	0.10%
2018/02/23	30	39.27	0	0.00	39.30	30	981	3.06%
2018/02/22	20	39.25	0	0.00	39.25	20	979	2.04%
2018/02/21	15	39.13	0	0.00	39.75	15	977	1.53%
2018/02/12	23	39.01	2.1	39.05	39.10	21	970	2.16%
2018/02/09	12	38.67	1	38.60	38.95	11	964	1.14%
2018/02/07	15	39.20	0	0.00	39.10	15	954	1.57%
2018/02/06	66	39.31	0	0.00	39.10	66	940	7.02%
2018/01/30	1	40.80	0	0.00	40.65	1	905	0.11%
2018/01/29	31	41.05	0	0.00	40.95	31	896	3.46%
2018/01/26	15	41.40	0	0.00	41.30	15	886	1.69%
2018/01/25	35	41.94	5	41.85	41.70	30	888	3.38%
2018/01/24	0	0.00	35	42.34	42.25	-35	875	-4.00%
2018/01/23	2	42.10	20	42.25	42.00	-18	869	-2.07%
2018/01/22	13	42.04	5	42.05	42.20	8	863	0.93%
2018/01/19	49	42.65	12	42.75	42.55	37	839	4.41%
2018/01/18	101	43.67	45	44.20	43.00	56	802	6.98%	大買/
2018/01/17	2	40.93	8	41.44	41.75	-6	596	-1.01%
2018/01/16	40	40.43	0	0.00	40.55	40	548	7.30%
2018/01/15	20	39.90	0	0.00	40.00	20	546	3.66%
2018/01/11	10	39.55	0	0.00	39.85	10	568	1.76%
2018/01/10	20	39.85	0	0.00	39.80	20	573	3.49%
2018/01/09	26	39.89	0	0.00	40.00	26	579	4.49%
2018/01/05	10	40.15	0	0.00	40.15	10	591	1.69%
2018/01/04	0	0.00	2	40.30	40.30	-2	602	-0.33%
2018/01/03	1	39.75	0	0.00	39.75	1	601	0.17%
2018/01/02	20	39.48	0	0.00	39.70	20	615	3.25%