晶技 (3042)-元大-西門券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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	35	105.64	0	0.00	106.00	35	4,174	0.84%
2024/04/19	0	0.00	2.2	108.30	106.50	-2.2	4,145	-0.05%
2024/04/18	0	0.00	0.2	110.00	111.00	-0.2	4,121	0.00%
2024/04/17	0	110.50	0	0.00	110.00	0	4,124	0.00%
2024/04/16	0	0.00	169	109.64	109.00	-169	4,121	-4.10%	大賣/鉅額交易
2024/04/12	1	113.00	1	113.50	113.00	0	4,061	0.00%
2024/04/09	1	111.00	0	0.00	111.00	1	4,006	0.02%
2024/04/03	5.2	110.00	0	0.00	109.50	5.2	3,918	0.13%
2024/04/02	0.3	110.50	0	0.00	110.50	0.3	3,889	0.01%
2024/04/01	0	0.00	30	112.50	110.50	-30	3,849	-0.78%
2024/03/29	39	111.22	2	110.00	113.00	37	3,797	0.97%
2024/03/27	7	112.29	0.1	114.50	113.50	7	3,365	0.21%
2024/03/26	0.1	113.00	1	113.51	112.50	-1	3,333	-0.03%
2024/03/25	8.5	114.68	5.1	115.00	115.00	3.4	3,277	0.10%
2024/03/22	3	117.75	9	117.00	117.00	-6	3,235	-0.19%
2024/03/21	5.1	120.51	9	122.89	121.50	-4	3,152	-0.13%
2024/03/20	11.1	121.63	6	121.00	120.50	5.1	3,020	0.17%
2024/03/19	10	117.60	5	118.90	120.00	5	2,829	0.18%
2024/03/15	5	114.00	0	0.00	114.50	5	2,585	0.19%
2024/03/14	9	116.67	8	116.50	117.00	1	2,519	0.04%
2024/03/13	4	114.25	14.1	115.19	117.00	-10.1	2,330	-0.43%
2024/03/12	11	108.00	2	108.25	108.00	9	1,972	0.46%
2024/03/11	62	105.22	1	105.50	105.50	61	1,893	3.22%
2024/03/08	0	0.00	2	103.00	103.00	-2	1,883	-0.11%
2024/03/07	0.1	104.00	1.2	104.75	105.00	-1.1	1,872	-0.06%
2024/03/06	12	107.50	0	108.00	106.50	12	1,836	0.65%
2024/03/05	4	104.62	6	105.42	105.00	-2	1,729	-0.11%
2024/03/04	0	0.00	5.7	103.35	106.00	-5.7	1,599	-0.36%
2024/03/01	5	99.18	3	98.97	98.90	2	1,440	0.14%
2024/02/27	23	99.08	7	98.96	98.90	16	1,453	1.10%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/22	4	99.90	0	0.00	100.00	4	1,430	0.28%
2024/02/21	5	99.58	0	0.00	98.80	5	1,401	0.36%
2024/02/16	0	0.00	0	97.70	97.50	0	1,407	0.00%
2024/02/01	0	95.00	0	0.00	95.30	0	1,519	0.00%
2024/01/24	12	96.40	1	95.90	95.80	11	1,552	0.71%
2024/01/23	0	0.00	1	95.90	95.80	-1	1,559	-0.06%
2024/01/22	48	95.98	0	0.00	96.00	48	1,558	3.08%
2024/01/17	0.1	94.32	0	0.00	94.00	0.1	1,565	0.00%
2024/01/12	0.3	95.26	1	95.00	94.80	-0.8	1,563	-0.05%
2024/01/11	1	94.21	0	0.00	94.90	1	1,563	0.07%
2024/01/10	0	95.00	0	0.00	94.90	0	1,597	0.00%
2024/01/09	0	0.00	1	95.60	95.50	-1	1,623	-0.06%
2024/01/05	1	97.30	0	0.00	96.70	1	1,709	0.06%
2023/12/29	1	98.40	0	0.00	98.60	1	1,768	0.06%
2023/12/28	0	0.00	3	98.40	98.80	-3	1,784	-0.17%
2023/12/26	1	98.00	0	0.00	98.00	1	1,856	0.05%
2023/12/22	0	97.00	0	0.00	96.60	0	1,965	0.00%
2023/12/21	2.5	97.64	0	0.00	97.00	2.5	1,980	0.13%
2023/12/19	0	98.50	0	0.00	97.70	0	1,998	0.00%
2023/12/18	0	100.00	0	0.00	100.00	0	2,004	0.00%
2023/12/13	1	99.90	0	0.00	100.00	1	2,268	0.04%
2023/12/11	0	0.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/06	1	104.00	4	103.50	104.00	-3	2,475	-0.12%
2023/12/05	1	102.50	0	0.00	103.00	1	2,521	0.04%
2023/12/04	4	102.75	1	103.50	103.00	3	2,619	0.11%
2023/12/01	0	101.50	2	101.00	101.50	-2	2,901	-0.07%
2023/11/30	0	102.00	0	0.00	103.00	0	2,981	0.00%
2023/11/29	1.5	102.50	0	0.00	102.50	1.5	2,978	0.05%
2023/11/28	0	0.00	0.3	101.00	102.00	-0.3	3,012	-0.01%
2023/11/27	1	101.50	0	0.00	100.50	1	3,028	0.03%
2023/11/24	0	0.00	1	100.00	100.50	-1	3,037	-0.03%
2023/11/21	0.1	100.00	1	101.00	100.00	-1	3,079	-0.03%
2023/11/17	0	0.00	1	99.90	99.70	-1	3,177	-0.03%
2023/11/16	1	99.20	0	0.00	99.20	1	3,292	0.03%
2023/11/15	11.1	100.99	0	0.00	99.70	11.1	3,374	0.33%
2023/11/14	9	99.23	1	100.00	99.70	8	3,463	0.23%
2023/11/10	0	0.00	19	96.10	96.10	-19	3,602	-0.53%
2023/11/08	0	0.00	1	97.70	97.70	-1	3,580	-0.03%
2023/11/06	12	97.98	0	0.00	98.30	12	3,575	0.34%
2023/11/01	1	96.10	0	0.00	96.00	1	3,684	0.03%
2023/10/31	0	0.00	10	95.70	95.90	-10	3,685	-0.27%
2023/10/27	1	97.00	0	0.00	96.70	1	3,706	0.03%
2023/10/18	1	98.30	0	0.00	98.30	1	3,825	0.03%
2023/10/16	1	97.80	1	97.60	98.50	0	3,763	0.00%
2023/10/13	0	0.00	3	99.07	100.00	-3	3,733	-0.08%
2023/10/12	4	98.00	0	0.00	98.50	4	3,693	0.11%
2023/10/11	0	0.00	2	97.20	97.90	-2	3,676	-0.05%
2023/10/05	3	96.97	0	0.00	96.40	3	3,722	0.08%
2023/10/02	2	96.80	0	0.00	98.00	2	3,711	0.05%
2023/09/28	1	96.90	2	95.40	96.80	-1	3,669	-0.03%
2023/09/27	0	0.00	2	96.50	97.10	-2	3,625	-0.06%
2023/09/26	1	98.50	0	0.00	98.30	1	3,668	0.03%
2023/09/22	0	0.00	2	98.95	99.60	-2	3,711	-0.05%
2023/09/21	1	99.60	67	98.76	99.10	-66	3,700	-1.78%
2023/09/20	0	0.00	64	99.26	99.10	-64	3,684	-1.74%
2023/09/19	2	105.25	6	104.00	103.50	-4	3,634	-0.11%
2023/09/18	3	103.00	3	102.00	103.00	0	3,582	0.00%
2023/09/15	2	101.50	0	0.00	102.50	2	3,520	0.06%
2023/09/12	0	99.90	0	0.00	101.00	0	3,415	0.00%
2023/09/11	1	101.00	5	101.10	101.00	-4	3,342	-0.12%
2023/09/08	0	0.00	0.3	101.13	101.00	-0.3	3,292	-0.01%
2023/09/07	5	101.70	0	0.00	103.00	5	3,226	0.15%
2023/09/06	5.1	102.52	3.1	102.50	103.00	2	3,130	0.06%
2023/09/05	0	0.00	14	95.79	97.90	-14	2,825	-0.50%
2023/09/04	1	95.10	0	0.00	95.60	1	2,749	0.04%
2023/09/01	10.1	94.58	20	94.84	94.40	-10	2,733	-0.36%
2023/08/31	64	94.93	0	0.00	94.70	64	2,686	2.38%
2023/08/30	21	94.24	0	0.00	94.50	21	2,684	0.78%
2023/08/29	0	92.50	0	0.00	93.90	0	2,672	0.00%
2023/08/28	0	0.00	1	92.10	92.50	-1	2,654	-0.04%
2023/08/25	5	92.90	104	93.08	92.90	-99	2,660	-3.72%	大賣/
2023/08/24	16	95.00	0	0.00	95.00	16	2,629	0.61%
2023/08/23	4	92.68	0.1	93.60	93.10	4	2,570	0.15%
2023/08/22	65	94.82	7	93.86	93.50	58	2,549	2.27%
2023/08/21	5	93.24	0	0.00	92.00	5	2,435	0.21%
2023/08/18	16	95.21	15	96.08	94.40	1	2,340	0.04%
2023/08/17	24.1	94.55	4	94.90	95.70	20.1	2,208	0.91%
2023/08/15	5	90.40	0	0.00	90.20	5	1,973	0.25%
2023/08/14	0	89.70	0	0.00	89.80	0	1,964	0.00%
2023/08/11	10	90.33	0	0.00	90.50	10	1,960	0.51%
2023/08/10	0	89.90	14	90.57	90.30	-14	1,956	-0.71%
2023/08/09	6	90.55	11.2	90.69	90.80	-5.2	1,940	-0.27%
2023/08/08	0	0.00	1	92.80	93.00	-1	1,902	-0.05%
2023/08/07	11	92.43	11	91.94	91.70	0	1,865	0.00%
2023/08/04	0.1	90.00	2	89.30	91.00	-1.9	1,833	-0.10%
2023/08/02	0	89.90	0	0.00	89.60	0	1,827	0.00%
2023/08/01	14	89.84	0	0.00	90.00	14	1,820	0.77%
2023/07/31	0	88.90	0	0.00	88.40	0	1,800	0.00%
2023/07/28	4	88.90	0	0.00	90.10	4	1,781	0.22%
2023/07/27	0.1	89.30	0	0.00	89.00	0.1	1,756	0.00%
2023/07/25	14	90.22	1	89.90	90.60	13	1,701	0.76%
2023/07/21	0	0.00	1	90.90	90.60	-1	1,649	-0.06%
2023/07/19	1	89.21	0	0.00	88.50	1	1,637	0.06%
2023/07/17	4	91.23	0	0.00	91.50	4	1,617	0.25%
2023/07/14	0	91.30	0	0.00	91.00	0	1,615	0.00%
2023/07/13	4	92.03	4	93.20	92.00	0	1,602	0.00%
2023/07/12	28	91.20	1	90.80	92.00	27	1,561	1.73%
2023/07/11	9	88.29	0	0.00	88.40	9	1,516	0.59%
2023/07/10	0	87.40	0	0.00	87.30	0	1,519	0.00%
2023/07/07	1	87.70	0	0.00	88.60	1	1,505	0.07%
2023/07/05	0	90.40	0	0.00	90.10	0	1,456	0.00%
2023/07/04	0	88.96	1	88.90	88.90	-1	1,438	-0.07%
2023/07/03	0	0.00	1	96.40	96.20	-1	1,336	-0.07%
2023/06/26	10	96.80	10	97.75	97.70	0	1,195	0.00%
2023/06/15	2	92.35	0	0.00	92.20	2	1,087	0.18%
2023/06/12	0	91.90	2	92.00	93.20	-2	1,099	-0.18%
2023/06/09	1	92.50	1	92.20	92.50	0	1,088	0.00%
2023/06/08	1	93.40	0	0.00	93.30	1	1,087	0.09%
2023/06/07	0	0.00	1	93.20	93.30	-1	1,081	-0.09%
2023/06/06	0	0.00	1	91.80	92.40	-1	1,081	-0.09%
2023/06/02	0	0.00	0.2	91.70	90.90	-0.2	1,123	-0.02%
2023/06/01	1	90.80	1	90.70	90.70	0	1,116	0.00%
2023/05/31	0.2	89.50	0	0.00	90.30	0.2	1,120	0.02%
2023/05/29	0	0.00	1	89.20	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	1	89.00	88.60	-1	1,098	-0.09%
2023/05/25	1	87.80	0	0.00	88.00	1	1,081	0.09%
2023/05/19	1	86.70	0	0.00	86.70	1	1,083	0.09%
2023/05/16	4	86.40	0	0.00	86.20	4	1,125	0.36%
2023/05/11	0	0.00	4	84.90	84.70	-4	1,154	-0.35%
2023/05/08	22	86.20	0	0.00	87.00	22	1,178	1.87%
2023/05/05	0	0.00	1	86.00	86.00	-1	1,200	-0.08%
2023/04/26	12	83.36	10	83.90	84.70	2	1,328	0.15%
2023/04/25	0	0.00	2	84.20	83.90	-2	1,329	-0.15%
2023/04/24	0	0.00	22	85.30	86.00	-22	1,311	-1.68%
2023/04/21	5	85.38	3	86.20	85.00	2	1,321	0.15%
2023/04/19	1	87.50	0	0.00	87.20	1	1,339	0.07%
2023/04/18	2	88.20	0	0.00	88.10	2	1,329	0.15%
2023/04/10	0	88.60	0	0.00	88.60	0	1,316	0.00%
2023/04/07	0	0.00	1	88.30	88.90	-1	1,322	-0.08%
2023/04/06	0	0.00	2	88.10	88.10	-2	1,313	-0.15%
2023/03/30	1	89.10	1	88.80	88.90	0	1,299	0.00%
2023/03/23	0	0.00	2	88.45	88.40	-2	1,299	-0.15%
2023/03/17	0	0.00	5	86.40	86.90	-5	1,244	-0.40%
2023/03/16	0	0.00	3	86.00	85.80	-3	1,240	-0.24%
2023/03/14	6	85.85	0	0.00	86.00	6	1,243	0.48%
2023/03/13	0	0.00	5	85.66	86.20	-5	1,243	-0.40%
2023/03/10	0	0.00	1	87.00	86.60	-1	1,240	-0.08%
2023/03/08	1	87.40	0	0.00	88.10	1	1,241	0.08%
2023/03/06	5	89.60	0	0.00	89.40	5	1,148	0.44%
2023/03/03	1	88.70	0	0.00	88.30	1	1,132	0.09%
2023/03/01	0	0.00	5	86.00	87.10	-5	1,113	-0.45%
2023/02/22	6	86.20	0.1	86.70	86.80	5.9	1,104	0.53%
2023/02/21	0	0.00	1	86.80	87.20	-1	1,110	-0.09%
2023/02/20	0	0.00	6	86.70	86.20	-6	1,121	-0.54%
2023/02/15	1	85.50	1	85.40	85.20	0	1,135	0.00%
2023/02/14	2	85.95	0	0.00	85.20	2	1,134	0.18%
2023/02/13	9	86.00	0	0.00	86.50	9	1,116	0.81%
2023/02/10	0	0.00	8	86.80	86.50	-8	1,130	-0.71%
2023/02/08	16	89.02	0	0.00	89.10	16	1,125	1.42%
2023/02/06	0	0.00	3	88.43	89.20	-3	1,125	-0.27%
2023/02/03	0	0.00	12	89.67	90.00	-12	1,107	-1.08%
2023/02/02	1	90.50	1	89.00	90.50	0	1,083	0.00%
2023/02/01	0	0.00	1	88.40	88.70	-1	1,040	-0.10%
2023/01/31	2	87.10	1	87.00	87.10	1	1,011	0.10%
2023/01/12	0	0.00	1	84.80	84.60	-1	1,061	-0.09%
2023/01/10	0	0.00	1	84.40	85.40	-1	1,095	-0.09%
2023/01/09	1	82.60	0	0.00	83.30	1	1,084	0.09%
2023/01/06	6	82.38	0	0.00	82.50	6	1,119	0.54%
2023/01/05	5	81.64	0	0.00	81.80	5	1,248	0.40%
2023/01/03	10	82.30	10	82.18	82.20	0	1,279	0.00%
2022/12/30	0	0.00	10	82.70	82.70	-10	1,306	-0.77%
2022/12/21	0	0.00	1	81.80	81.80	-1	1,402	-0.07%
2022/12/20	0	0.00	3.1	83.16	83.00	-3.1	1,406	-0.22%
2022/12/19	0.1	86.00	0	0.00	85.50	0.1	1,429	0.01%
2022/12/16	0	0.00	1	84.60	86.20	-1	1,418	-0.07%
2022/12/15	1	84.90	1	85.10	85.20	0	1,401	0.00%
2022/12/09	3	84.30	3	84.50	84.30	0	1,402	0.00%
2022/12/08	2	83.10	0	0.00	84.40	2	1,401	0.14%
2022/12/06	6	82.97	6	84.80	83.00	0	1,401	0.00%
2022/12/05	0	0.00	3	85.80	85.80	-3	1,387	-0.22%
2022/11/24	0	0.00	3	82.20	82.50	-3	1,380	-0.22%
2022/11/23	0	0.00	3	81.90	81.20	-3	1,372	-0.22%
2022/11/21	0	0.00	3	81.90	81.60	-3	1,398	-0.21%
2022/11/18	0	0.00	3	82.20	82.00	-3	1,398	-0.21%
2022/11/17	1	82.70	0	0.00	83.10	1	1,399	0.07%
2022/11/16	4	82.00	0	0.00	82.90	4	1,406	0.28%
2022/11/15	2	81.80	0	0.00	82.10	2	1,400	0.14%
2022/11/11	8	80.95	0	0.00	81.00	8	1,442	0.55%
2022/11/08	0	0.00	2	80.10	79.40	-2	1,480	-0.14%
2022/11/04	0	78.30	0	0.00	78.80	0	1,514	0.00%
2022/11/02	12	77.75	7	77.47	77.50	5	1,526	0.33%
2022/11/01	0	0.00	1	76.60	76.90	-1	1,517	-0.07%
2022/10/21	1	76.40	2	76.20	76.00	-1	1,562	-0.06%
2022/10/20	1	75.10	0	0.00	76.20	1	1,608	0.06%
2022/10/18	2	75.10	2	75.20	75.10	0	1,563	0.00%
2022/10/13	1	72.00	0	0.00	71.70	1	1,546	0.06%
2022/09/30	0	0.00	145	70.40	71.90	-145	1,661	-8.73%	大賣/鉅額交易
2022/09/29	0	0.00	0.2	72.50	72.30	-0.2	1,693	-0.01%
2022/09/28	15	73.14	0	0.00	73.00	15	1,689	0.89%
2022/09/26	30.1	75.75	9	78.03	76.40	21.1	1,731	1.22%
2022/09/12	3	84.00	8	84.38	84.00	-5	1,920	-0.26%
2022/09/06	0	0.00	0.1	83.70	82.30	-0.1	2,014	0.00%
2022/08/31	0	0.00	0.1	86.60	86.90	-0.1	2,226	0.00%
2022/08/30	1.1	86.32	0.1	86.20	86.30	1	2,272	0.04%
2022/08/29	0	0.00	1.2	86.10	85.80	-1.2	2,307	-0.05%
2022/08/26	2	88.40	0	0.00	88.40	2	2,298	0.09%
2022/08/24	0.1	87.00	0	0.00	86.10	0.1	2,332	0.00%
2022/08/23	0.2	88.00	0	0.00	87.10	0.2	2,329	0.01%
2022/08/22	0	0.00	1	89.00	89.00	-1	2,355	-0.04%
2022/08/19	1	89.00	0	0.00	89.40	1	2,361	0.04%
2022/08/18	0.1	88.80	0	0.00	89.40	0.1	2,343	0.00%
2022/08/16	8	90.86	7	90.20	90.80	1	2,320	0.04%
2022/08/15	0	0.00	1	89.60	89.80	-1	2,283	-0.04%
2022/08/12	1.2	90.05	1	89.60	90.00	0.2	2,281	0.01%
2022/08/09	0	0.00	3	87.60	88.00	-3	2,261	-0.13%
2022/08/05	1	86.50	0	0.00	86.70	1	2,279	0.04%
2022/08/02	8	86.68	8	86.84	86.70	0	2,304	0.00%
2022/07/29	0	0.00	1.1	87.51	87.40	-1.1	2,288	-0.05%
2022/07/27	1	83.80	1	82.10	84.30	0	2,261	0.00%
2022/07/22	1	87.30	1	86.50	86.10	0	2,188	0.00%
2022/07/19	1	87.10	7	86.90	86.90	-6	2,255	-0.27%
2022/07/18	2	87.25	2	87.95	87.50	0	2,276	0.00%
2022/07/15	3.1	85.25	54	86.10	86.00	-50.9	2,269	-2.24%
2022/07/14	56	90.35	0	0.00	90.90	56	2,244	2.49%
2022/07/13	0	0.00	0.2	90.70	90.80	-0.2	2,190	-0.01%
2022/07/12	1	87.00	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0.1	88.70	5	89.20	89.60	-4.9	2,172	-0.23%
2022/07/08	0.1	86.10	5	89.50	88.40	-4.9	2,158	-0.23%
2022/07/07	8	82.05	0	0.00	84.00	8	2,120	0.38%
2022/07/05	5	84.00	0	0.00	86.30	5	2,101	0.24%
2022/07/04	0	0.00	4	84.50	84.60	-4	2,090	-0.19%
2022/06/29	0	0.00	4	93.00	93.20	-4	2,033	-0.20%
2022/06/28	1	95.31	0	0.00	95.20	1	2,026	0.05%
2022/06/17	0	98.37	0	0.00	99.00	0	2,138	0.00%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/15	50	101.05	2	101.00	100.50	48	2,233	2.15%
2022/06/14	1	99.80	2	100.50	100.50	-1	2,279	-0.04%
2022/06/10	0	0.00	14.1	102.50	103.00	-14.1	2,275	-0.62%
2022/06/09	45	102.00	0	0.00	102.50	45	2,215	2.03%
2022/06/08	0	100.00	20	100.50	100.50	-20	2,140	-0.93%
2022/06/07	2	99.50	0	0.00	99.10	2	2,123	0.09%
2022/06/06	4	99.10	0	0.00	98.70	4	2,116	0.19%
2022/05/27	0	0.00	1	94.00	93.90	-1	2,210	-0.05%
2022/05/24	15	93.30	16	94.57	92.10	-1	2,373	-0.04%
2022/05/23	4	93.30	1	93.70	93.10	3	2,347	0.13%
2022/05/17	0	0.00	1	91.20	91.60	-1	2,378	-0.04%
2022/05/16	1	89.50	5	90.56	89.60	-4	2,388	-0.17%
2022/05/12	0	0.00	9	86.24	86.00	-9	2,403	-0.37%
2022/05/10	2	89.00	1	88.90	90.30	1	2,433	0.04%
2022/04/28	0	0.00	3	90.60	90.10	-3	2,924	-0.10%
2022/04/27	4	88.60	0	0.00	90.90	4	2,996	0.13%
2022/04/26	10	93.10	0	0.00	90.90	10	3,019	0.33%
2022/04/21	1	98.40	0	0.00	98.20	1	3,060	0.03%
2022/04/20	1	99.40	1	99.00	99.40	0	3,064	0.00%
2022/04/19	0	0.00	7	96.40	98.00	-7	3,042	-0.23%
2022/04/15	1	96.00	0	0.00	95.80	1	3,083	0.03%
2022/04/08	2	98.70	0.2	98.90	99.40	1.8	3,430	0.05%
2022/04/07	0	100.10	1	98.20	97.90	-1	3,493	-0.03%
2022/04/01	1	101.50	1	101.50	102.00	0	3,750	0.00%
2022/03/29	0.1	102.50	0	0.00	101.50	0.1	4,044	0.00%
2022/03/28	2	102.50	0	0.00	102.50	2	4,443	0.05%
2022/03/25	0.3	102.50	0	0.00	102.00	0.3	4,745	0.01%
2022/03/23	0	0.00	1	102.50	103.00	-1	4,709	-0.02%
2022/03/22	2	101.50	2.1	102.52	102.50	-0.1	4,763	0.00%
2022/03/18	1	101.00	3	100.67	100.50	-2	4,753	-0.04%
2022/03/17	1	99.90	1	100.50	100.00	0	4,754	0.00%
2022/03/16	0.2	98.50	0	0.00	98.30	0.2	4,718	0.00%
2022/03/15	0	0.00	3	96.20	96.50	-3	4,742	-0.06%
2022/03/09	0	0.00	0.1	97.80	96.90	-0.1	5,044	0.00%
2022/03/08	1	96.50	0.2	96.85	96.70	0.8	5,101	0.02%
2022/03/07	0	0.00	0.1	95.40	95.80	-0.1	5,099	0.00%
2022/03/04	0	0.00	9	98.10	97.30	-9	5,116	-0.18%
2022/03/03	0	0.00	1	98.50	98.80	-1	5,192	-0.02%
2022/03/02	0	0.00	0.1	98.50	98.30	-0.1	5,214	0.00%
2022/03/01	1	98.80	0	0.00	98.80	1	5,293	0.02%
2022/02/24	0.1	93.50	0.2	93.60	93.10	-0.2	5,334	0.00%
2022/02/23	0	0.00	0.3	95.17	95.40	-0.3	5,393	-0.01%
2022/02/18	1	95.80	0	0.00	96.50	1	6,150	0.02%
2022/02/17	0.2	96.00	1	96.40	95.70	-0.8	6,342	-0.01%
2022/02/16	0	0.00	1	96.50	96.90	-1	6,626	-0.02%
2022/02/14	5	94.06	9	94.00	94.20	-4	6,750	-0.06%
2022/02/10	3.1	96.90	5	96.80	96.20	-1.9	6,811	-0.03%
2022/02/09	3	96.10	0	0.00	97.20	3	6,830	0.04%
2022/02/08	5	95.20	0	0.00	95.20	5	6,935	0.07%
2022/02/07	1.1	94.68	0	0.00	94.70	1.1	6,957	0.02%
2022/01/25	0	0.00	6	95.20	95.40	-6	7,096	-0.08%
2022/01/24	2	96.40	0	0.00	96.10	2	7,156	0.03%
2022/01/20	5	100.00	0	0.00	100.50	5	7,024	0.07%
2022/01/18	1	103.50	0	0.00	102.50	1	6,945	0.01%
2022/01/17	5	102.00	0	0.00	102.00	5	6,912	0.07%
2022/01/14	0	0.00	2	102.00	102.50	-2	6,903	-0.03%
2022/01/13	6	102.00	0	0.00	102.00	6	6,915	0.09%
2022/01/12	0	0.00	1	101.50	101.50	-1	6,922	-0.01%
2022/01/11	1	102.00	0	0.00	101.50	1	6,967	0.01%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	1	102.00	1	103.50	102.50	0	6,945	0.00%
2022/01/06	2	105.25	2	105.25	105.50	0	6,861	0.00%
2022/01/04	5	107.00	0	0.00	107.50	5	6,801	0.07%
2022/01/03	0	0.00	5	106.00	106.00	-5	6,758	-0.07%
2021/12/29	13	109.15	2.1	108.98	107.00	11	6,754	0.16%
2021/12/28	0	0.00	0.1	106.00	105.50	-0.1	6,643	0.00%
2021/12/27	0	0.00	1	107.50	106.50	-1	6,718	-0.01%
2021/12/24	1.1	108.46	4	107.25	106.50	-2.9	6,807	-0.04%
2021/12/23	3.4	109.09	8.1	109.36	108.50	-4.7	6,800	-0.07%
2021/12/22	2	110.50	18.1	110.91	111.00	-16.1	6,660	-0.24%
2021/12/21	3	107.67	1.4	107.71	107.50	1.6	6,439	0.02%
2021/12/20	1	102.00	0	0.00	102.50	1	6,139	0.02%
2021/12/16	4	102.00	2	102.75	103.50	2	6,190	0.03%
2021/12/15	0	0.00	6	100.92	101.00	-6	6,197	-0.10%
2021/12/14	14.1	99.91	9	99.84	99.20	5.1	6,174	0.08%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	2	101.25	0	0.00	101.00	2	6,263	0.03%
2021/12/09	5	102.20	0	0.00	100.50	5	6,366	0.08%
2021/12/08	2	101.50	4	102.13	102.00	-2	6,336	-0.03%
2021/12/07	8.1	101.01	9	101.33	101.00	-0.9	6,287	-0.01%
2021/12/06	5	102.40	8	102.31	102.00	-3	6,209	-0.05%
2021/12/03	12.1	104.10	7	105.07	105.50	5.1	6,141	0.08%
2021/12/02	7	104.71	1	105.00	103.50	6	6,153	0.10%
2021/12/01	6	104.58	1	105.50	105.50	5	6,141	0.08%
2021/11/30	0	105.50	6	107.00	105.50	-6	6,109	-0.10%
2021/11/29	10	103.85	11	102.86	104.00	-1	6,109	-0.02%
2021/11/26	2	105.50	8	105.38	104.50	-6	6,056	-0.10%
2021/11/25	8.1	106.43	10	106.05	107.00	-2	6,025	-0.03%
2021/11/23	5.3	108.60	11	108.14	107.50	-5.8	5,932	-0.10%
2021/11/22	2	112.75	11	112.50	112.50	-9	5,856	-0.15%
2021/11/19	12.1	111.46	30	112.83	111.50	-18	5,834	-0.31%
2021/11/18	18.1	113.25	2	112.50	113.00	16.1	5,740	0.28%
2021/11/17	16	112.09	15.2	112.85	115.00	0.8	5,633	0.01%
2021/11/16	27.1	109.57	24	109.46	110.00	3.1	5,309	0.06%
2021/11/15	7.1	110.88	11	108.55	110.50	-3.9	5,192	-0.08%
2021/11/12	5	103.00	0	0.00	102.00	5	4,991	0.10%
2021/11/11	32	103.41	1.1	103.05	101.50	31	5,016	0.62%
2021/11/10	0	0.00	1	100.00	100.50	-1	4,994	-0.02%
2021/11/09	1	99.20	3	99.47	100.50	-2	5,037	-0.04%
2021/11/08	2	98.35	0	0.00	97.90	2	5,061	0.04%
2021/11/05	4.3	98.27	1	97.90	98.20	3.3	5,092	0.06%
2021/11/04	0	0.00	1	101.00	100.00	-1	5,018	-0.02%
2021/11/03	0.3	102.25	0.1	102.00	101.00	0.3	5,050	0.00%
2021/11/02	15	105.93	6	106.42	101.50	9	5,022	0.18%
2021/11/01	1	106.50	4.1	104.77	107.00	-3.1	4,814	-0.06%
2021/10/29	1	103.00	0	0.00	102.50	1	4,762	0.02%
2021/10/28	0	103.50	0	0.00	103.00	0	4,883	0.00%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,928	-0.02%
2021/10/21	4	101.88	2	102.50	101.00	2	5,430	0.04%
2021/10/20	0.1	101.00	0	0.00	101.00	0.1	5,478	0.00%
2021/10/19	0	101.00	0	0.00	101.00	0	5,548	0.00%
2021/10/18	0	0.00	1	98.50	98.00	-1	5,636	-0.02%
2021/10/14	1	96.60	0	0.00	96.00	1	6,050	0.02%
2021/10/13	3	97.87	1	96.90	96.40	2	6,354	0.03%
2021/10/12	1	98.70	0	0.00	98.00	1	6,983	0.01%
2021/10/06	0	99.40	0	0.00	97.60	0	7,620	0.00%
2021/10/01	1.1	100.47	3	99.87	99.30	-1.9	7,774	-0.02%
2021/09/30	3.1	104.82	0	0.00	105.00	3.1	7,783	0.04%
2021/09/29	2	106.00	0	0.00	106.00	2	7,900	0.03%
2021/09/28	3	110.67	0	0.00	108.50	3	8,106	0.04%
2021/09/27	2	107.50	0	0.00	107.50	2	8,108	0.02%
2021/09/23	0	0.00	2	105.50	105.50	-2	8,290	-0.02%
2021/09/22	5.4	101.98	0	0.00	100.50	5.4	8,497	0.06%
2021/09/17	0	0.00	1	104.00	104.50	-1	8,609	-0.01%
2021/09/16	0	0.00	3	105.00	104.00	-3	9,035	-0.03%
2021/09/15	4	106.75	4	102.00	102.50	0	9,565	0.00%
2021/09/14	2	109.00	4	108.88	110.00	-2	9,945	-0.02%
2021/09/13	5	105.30	0	0.00	105.00	5	10,025	0.05%
2021/09/09	0	0.00	4	106.50	108.00	-4	10,560	-0.04%
2021/09/07	3.3	108.00	0	0.00	107.00	3.3	11,465	0.03%
2021/09/06	1	112.00	5	110.00	111.00	-4	12,085	-0.03%
2021/09/02	2	117.00	1	117.50	115.50	1	12,322	0.01%
2021/09/01	1	117.00	0	0.00	117.00	1	12,352	0.01%
2021/08/31	0	0.00	1	114.50	114.00	-1	12,393	-0.01%
2021/08/30	1	114.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	2	114.00	0	0.00	114.00	2	12,560	0.02%
2021/08/26	0	0.00	2	116.50	116.00	-2	12,646	-0.02%
2021/08/25	1	114.50	2	115.25	115.50	-1	12,808	-0.01%
2021/08/24	0	0.00	1	115.00	112.00	-1	12,993	-0.01%
2021/08/23	0	0.00	1	111.50	114.00	-1	13,333	-0.01%
2021/08/20	1	107.50	0	0.00	106.50	1	13,424	0.01%
2021/08/19	1	112.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	0	0.00	1	116.00	116.00	-1	13,751	-0.01%
2021/08/17	0	0.00	1	117.50	112.00	-1	13,868	-0.01%
2021/08/16	2	114.75	0	0.00	114.50	2	13,873	0.01%
2021/08/13	1	118.00	0	0.00	118.00	1	13,892	0.01%
2021/08/12	1	123.00	2	123.75	123.00	-1	13,908	-0.01%
2021/08/11	1	119.00	1	120.00	119.00	0	13,958	0.00%
2021/08/10	1	118.00	0	0.00	122.00	1	14,020	0.01%
2021/08/09	1	119.50	1	120.50	122.00	0	14,081	0.00%
2021/08/05	1	124.00	0	0.00	124.00	1	14,264	0.01%
2021/08/04	2	125.75	1	127.00	125.50	1	14,533	0.01%
2021/08/03	1	125.00	2	127.00	126.50	-1	14,698	-0.01%
2021/08/02	0	0.00	2	122.75	123.00	-2	14,781	-0.01%
2021/07/30	2	121.75	17	121.21	120.00	-15	14,875	-0.10%
2021/07/29	1	118.50	0	0.00	121.50	1	14,921	0.01%
2021/07/28	12	117.33	5	116.10	118.00	7	15,080	0.05%
2021/07/27	5	122.40	1	121.00	122.00	4	15,144	0.03%
2021/07/26	2	129.25	0	0.00	128.00	2	15,160	0.01%
2021/07/23	0	0.00	1	129.50	128.00	-1	15,236	-0.01%
2021/07/22	4	129.25	0	0.00	129.00	4	15,528	0.03%
2021/07/21	6	127.75	0	0.00	126.50	6	15,502	0.04%
2021/07/20	3.5	130.86	3	131.67	129.00	0.5	15,427	0.00%
2021/07/19	8	140.50	6	138.08	137.00	2	15,285	0.01%
2021/07/16	25	139.48	16.3	136.87	138.50	8.7	15,115	0.06%
2021/07/15	8	133.06	0	0.00	134.00	8	14,640	0.05%
2021/07/14	2	129.00	2	128.25	131.00	0	14,768	0.00%
2021/07/13	7.3	129.66	21.6	133.73	128.00	-14.3	14,836	-0.10%
2021/07/12	8	129.19	1	130.00	129.50	7	14,661	0.05%
2021/07/09	0	0.00	1	124.50	124.00	-1	14,678	-0.01%
2021/07/07	5	126.30	4	126.00	125.50	1	16,004	0.01%
2021/07/06	1	125.50	11	126.00	126.00	-10	15,989	-0.06%
2021/07/05	2	130.00	1	132.00	131.00	1	15,922	0.01%
2021/07/01	3.4	122.65	2	123.00	122.00	1.4	15,683	0.01%
2021/06/30	1	125.51	0.2	126.50	126.00	0.9	15,637	0.01%
2021/06/29	9	127.83	6.2	126.62	125.00	2.8	15,576	0.02%
2021/06/28	4	130.50	7	131.36	131.50	-3	15,423	-0.02%
2021/06/25	28.1	135.26	36	132.14	132.00	-7.9	15,338	-0.05%
2021/06/24	16.5	130.31	13	130.42	132.00	3.5	15,053	0.02%
2021/06/23	13	126.85	11	126.73	126.50	2	14,737	0.01%
2021/06/22	5	121.80	11	121.05	119.00	-6	14,266	-0.04%
2021/06/21	1	120.00	1	119.50	119.00	0	14,163	0.00%
2021/06/18	3	122.67	19	122.05	121.00	-16	13,911	-0.12%
2021/06/17	55	119.74	50	119.70	119.00	5	13,634	0.04%
2021/06/16	19	114.87	8	114.88	114.00	11	13,051	0.08%
2021/06/15	20	114.53	371	115.89	116.00	-351	12,759	-2.75%	大賣/鉅額交易
2021/06/11	0	0.00	1	107.00	107.00	-1	12,191	-0.01%
2021/06/10	5	105.10	7	107.43	109.00	-2	12,177	-0.02%
2021/06/08	1	107.00	0	0.00	106.00	1	12,152	0.01%
2021/06/07	0	0.00	1	106.00	107.50	-1	12,238	-0.01%
2021/06/04	2	106.25	6	105.67	105.50	-4	12,201	-0.03%
2021/06/03	7	107.00	1	108.00	107.50	6	12,258	0.05%
2021/06/02	4	108.25	2	107.50	105.50	2	12,254	0.02%
2021/06/01	3	110.50	14	111.54	111.00	-11	12,196	-0.09%
2021/05/31	15	108.20	12	107.79	110.50	3	12,099	0.02%
2021/05/28	5	103.40	0	0.00	103.00	5	11,802	0.04%
2021/05/27	4	102.38	7	102.93	104.00	-3	11,748	-0.03%
2021/05/26	9	102.89	5	103.90	105.00	4	11,683	0.03%
2021/05/25	3	96.93	5	98.54	99.30	-2	11,596	-0.02%
2021/05/24	0	0.00	0.2	91.20	94.10	-0.2	11,609	0.00%
2021/05/21	3	93.20	0	0.00	92.30	3	11,720	0.03%
2021/05/20	0	0.00	41	91.93	92.20	-41	11,886	-0.34%
2021/05/19	2	93.00	1	92.20	92.20	1	12,207	0.01%
2021/05/17	0	0.00	1	89.90	88.30	-1	12,800	-0.01%
2021/05/14	5	93.96	3	95.37	93.30	2	13,072	0.02%
2021/05/13	1	92.00	1	92.00	92.40	0	13,025	0.00%
2021/05/12	3	90.90	23	89.68	91.40	-20	12,988	-0.15%
2021/05/11	2	99.00	3	100.20	99.20	-1	12,839	-0.01%
2021/05/10	5	105.80	0	0.00	103.00	5	12,721	0.04%
2021/05/07	5	109.80	5	110.10	110.00	0	12,624	0.00%
2021/05/06	3	106.83	5	109.00	108.00	-2	12,630	-0.02%
2021/05/05	10	112.70	3	114.83	108.00	7	13,355	0.05%
2021/05/04	412.2	115.14	2	110.50	111.00	410.2	13,658	3.00%	大買/鉅額交易
2021/05/03	4	118.50	1	117.00	116.00	3	13,475	0.02%
2021/04/29	3	124.50	10	125.70	127.50	-7	13,328	-0.05%
2021/04/28	12	125.21	9	125.44	127.50	3	13,283	0.02%
2021/04/27	0	0.00	14	115.18	117.50	-14	13,151	-0.11%
2021/04/26	13	115.73	0	0.00	116.00	13	13,150	0.10%
2021/04/23	2	110.00	10	113.55	114.00	-8	13,240	-0.06%
2021/04/21	10	115.50	10	113.80	113.00	0	13,471	0.00%
2021/04/20	0	0.00	3	112.33	113.50	-3	14,059	-0.02%
2021/04/19	1	108.53	0	0.00	109.00	1	13,917	0.01%
2021/04/16	7	108.21	6.3	108.80	109.00	0.8	13,986	0.01%
2021/04/15	6	105.25	3	106.33	108.00	3	13,968	0.02%
2021/04/14	20	105.83	165	110.44	103.50	-145	13,741	-1.06%	大賣/鉅額交易
2021/04/13	7.3	109.88	172	108.96	110.50	-164.8	13,046	-1.26%	大賣/鉅額交易
2021/04/09	1	102.00	1	102.00	102.00	0	12,361	0.00%
2021/04/08	1	103.00	1	103.50	103.50	0	12,299	0.00%
2021/04/07	5	103.40	3	105.00	103.50	2	12,286	0.02%
2021/04/01	0	0.00	1	103.00	102.00	-1	12,121	-0.01%
2021/03/31	15	103.93	12	102.00	102.50	3	12,079	0.02%
2021/03/30	0	0.00	4	101.88	104.00	-4	11,983	-0.03%
2021/03/29	2	102.00	4	102.50	101.00	-2	11,903	-0.02%
2021/03/26	2	100.25	3	99.90	100.00	-1	11,787	-0.01%
2021/03/25	0	0.00	1	95.00	95.30	-1	11,555	-0.01%
2021/03/24	251	96.29	0	0.00	95.00	251	11,552	2.17%	大買/鉅額交易
2021/03/23	59	98.39	4	99.00	98.00	55	11,515	0.48%
2021/03/22	2	98.30	3	98.20	98.20	-1	11,591	-0.01%
2021/03/19	0	0.00	2	99.20	99.00	-2	11,695	-0.02%
2021/03/18	1	98.10	0	0.00	98.80	1	11,733	0.01%
2021/03/17	0	0.00	3	99.40	97.50	-3	11,791	-0.03%
2021/03/16	3	98.80	0	0.00	98.30	3	11,767	0.03%
2021/03/15	5	96.94	0.1	97.80	96.90	4.9	11,766	0.04%
2021/03/12	5	99.46	2	99.40	99.00	3	11,760	0.03%
2021/03/11	5.1	99.90	5	99.50	99.80	0.1	11,676	0.00%
2021/03/09	0	0.00	1	91.40	92.80	-1	11,714	-0.01%
2021/03/08	2	95.00	3	95.70	94.80	-1	11,729	-0.01%
2021/03/05	4	96.78	43	95.07	96.00	-39	11,706	-0.33%
2021/03/04	1	95.00	1	94.60	94.80	0	11,645	0.00%
2021/03/03	1	97.90	0	0.00	98.40	1	11,588	0.01%
2021/02/26	3	98.20	3	98.57	98.50	0	11,613	0.00%
2021/02/25	1	100.00	0	0.00	99.40	1	11,529	0.01%
2021/02/24	11	102.27	281	101.27	99.90	-270	11,423	-2.36%	大賣/鉅額交易
2021/02/23	0	0.00	52	105.36	104.00	-52	11,214	-0.46%
2021/02/22	9	107.50	263	107.71	105.00	-254	11,064	-2.30%	大賣/鉅額交易
2021/02/19	12	108.75	132.8	105.92	109.00	-120.8	10,826	-1.12%	大賣/鉅額交易
2021/02/18	1	100.00	15	98.97	99.90	-14	10,482	-0.13%
2021/02/17	171	98.15	16	97.34	99.00	155	10,223	1.52%	大買/鉅額交易
2021/02/05	1.2	90.08	11	91.63	92.50	-9.8	9,910	-0.10%
2021/02/04	1	88.10	51	88.09	87.20	-50	9,619	-0.52%
2021/02/03	10	87.31	0	0.00	87.80	10	9,657	0.10%
2021/02/02	5	85.00	3	86.73	86.90	2	9,768	0.02%
2021/01/29	3	83.30	0	0.00	83.50	3	9,762	0.03%
2021/01/28	2	83.95	0	0.00	85.00	2	9,704	0.02%
2021/01/27	177	89.70	13	90.65	86.60	164	9,607	1.71%	大買/鉅額交易
2021/01/26	13	87.27	61	88.52	88.90	-48	8,815	-0.54%
2021/01/25	1	82.70	0	0.00	83.00	1	8,410	0.01%
2021/01/22	0	0.00	1	85.00	85.40	-1	8,974	-0.01%
2021/01/21	1	84.40	2	84.30	84.70	-1	9,076	-0.01%
2021/01/20	9	85.40	2	85.55	83.50	7	8,986	0.08%
2021/01/19	0	0.00	9	85.84	86.10	-9	8,808	-0.10%
2021/01/18	1	86.00	1	87.50	85.00	0	8,757	0.00%
2021/01/15	3	85.03	119	84.12	85.60	-116	8,604	-1.35%	大賣/鉅額交易
2021/01/14	4	86.15	36	84.20	84.50	-32	8,485	-0.38%
2021/01/13	129	86.29	14	85.74	85.00	115	8,287	1.39%	大買/鉅額交易
2021/01/12	3	81.27	21	79.60	80.40	-18	7,614	-0.24%
2021/01/11	2	81.40	4.1	81.49	81.20	-2.1	7,571	-0.03%
2021/01/08	5.1	78.29	2	78.80	79.30	3.1	7,442	0.04%
2021/01/07	31	76.80	3	77.00	76.60	28	7,268	0.39%
2021/01/06	0	0.00	1	77.00	77.10	-1	7,283	-0.01%
2021/01/05	0	0.00	1	77.10	77.00	-1	7,245	-0.01%
2021/01/04	0	0.00	4	75.20	75.90	-4	7,224	-0.06%
2020/12/31	0	0.00	50	74.42	74.90	-50	7,241	-0.69%
2020/12/30	47	74.20	0	0.00	74.30	47	7,275	0.65%
2020/12/29	5	74.30	4	74.30	74.30	1	7,390	0.01%
2020/12/28	61	74.27	0	0.00	74.40	61	7,436	0.82%
2020/12/25	32	74.39	1	74.50	73.80	31	7,473	0.41%
2020/12/24	1	74.20	0	0.00	74.10	1	7,507	0.01%
2020/12/22	0	0.00	1	74.10	72.90	-1	7,618	-0.01%
2020/12/16	5	74.60	1	75.20	75.50	4	7,721	0.05%
2020/12/14	5	74.00	1	74.30	74.00	4	7,662	0.05%
2020/12/10	4	76.85	0	0.00	76.90	4	7,848	0.05%
2020/12/09	4	77.85	17	78.38	78.10	-13	8,191	-0.16%
2020/12/08	2	77.85	20	77.70	77.90	-18	8,321	-0.22%
2020/12/04	1	79.80	0	0.00	80.00	1	8,575	0.01%
2020/12/03	22	81.07	3	79.40	79.40	19	8,852	0.21%
2020/12/02	12	81.31	1	82.50	81.40	11	8,743	0.13%
2020/12/01	0	0.00	15	80.83	81.20	-15	8,685	-0.17%
2020/11/30	19	80.44	2	80.55	80.00	17	8,704	0.20%
2020/11/27	8	80.46	2	80.90	80.50	6	8,900	0.07%
2020/11/26	6	79.82	24	79.91	79.70	-18	8,874	-0.20%
2020/11/25	92	79.26	1	79.90	78.80	91	8,844	1.03%
2020/11/24	4	78.63	2	79.15	78.20	2	8,696	0.02%
2020/11/23	44	77.28	8	77.20	77.90	36	8,686	0.41%
2020/11/20	8	78.18	0	0.00	78.10	8	8,725	0.09%
2020/11/19	2	78.30	1	79.00	78.30	1	8,769	0.01%
2020/11/18	40	78.45	1	78.30	79.00	39	8,792	0.44%
2020/11/17	23	78.50	0.6	79.00	78.40	22.4	8,856	0.25%
2020/11/16	40	79.48	0	0.00	80.00	40	8,982	0.45%
2020/11/13	4	78.75	8	79.61	80.00	-4	8,977	-0.04%
2020/11/12	12	79.22	0	0.00	77.90	12	8,812	0.14%
2020/11/11	45	78.99	1	80.80	79.30	44	8,769	0.50%
2020/11/10	33	81.95	1.5	82.34	81.50	31.5	8,721	0.36%
2020/11/09	21	77.70	4	79.60	81.20	17	8,581	0.20%
2020/11/06	0	0.00	14	76.12	76.40	-14	8,480	-0.17%
2020/11/05	3	76.50	2	75.85	76.20	1	8,621	0.01%
2020/11/04	50	74.62	1	74.00	74.50	49	8,669	0.57%
2020/11/03	6	74.60	0	0.00	74.40	6	8,715	0.07%
2020/10/30	14	81.43	20	81.58	77.00	-6	9,210	-0.07%
2020/10/29	2	82.20	7	80.07	82.20	-5	8,724	-0.06%
2020/10/28	0.5	79.50	5	79.72	79.70	-4.5	8,906	-0.05%
2020/10/27	1	79.50	0	0.00	79.20	1	9,084	0.01%
2020/10/26	90	79.18	2	79.85	79.80	88	9,134	0.96%
2020/10/23	31	78.75	1	79.50	78.50	30	9,187	0.33%
2020/10/22	2	79.05	1	79.10	78.20	1	9,255	0.01%
2020/10/21	23	79.80	23	79.70	79.30	0	9,303	0.00%
2020/10/20	1	78.80	0	0.00	79.00	1	9,350	0.01%
2020/10/19	1	77.10	0	0.00	77.40	1	9,395	0.01%
2020/10/16	0	0.00	1	75.50	74.60	-1	9,616	-0.01%
2020/10/14	1	73.90	1	75.00	74.00	0	9,700	0.00%
2020/10/13	2	74.25	0	0.00	74.60	2	9,771	0.02%
2020/10/08	1	73.00	45	73.10	73.30	-44	10,358	-0.42%
2020/10/07	45	72.63	6	72.50	72.50	39	10,564	0.37%
2020/10/06	6	73.40	0	0.00	71.60	6	10,551	0.06%
2020/10/05	0	0.00	1	71.00	70.30	-1	10,596	-0.01%
2020/09/25	0	0.00	1	73.90	73.50	-1	11,383	-0.01%
2020/09/24	0	0.00	3	77.03	77.00	-3	11,378	-0.03%
2020/09/23	1	77.00	81	77.80	77.10	-80	11,523	-0.69%
2020/09/22	5	78.26	4	79.38	78.40	1	11,824	0.01%
2020/09/21	0	0.00	19	80.83	80.20	-19	12,041	-0.16%
2020/09/18	1	80.70	2	80.40	81.00	-1	12,102	-0.01%
2020/09/17	5	81.22	0.3	81.20	81.20	4.7	12,176	0.04%
2020/09/16	84	82.93	22	82.80	82.50	62	12,142	0.51%
2020/09/15	7	82.01	5	83.12	81.80	2	12,032	0.02%
2020/09/14	13	83.35	4	83.55	82.30	9	11,863	0.08%
2020/09/11	6.1	80.84	12	82.64	82.60	-5.9	11,536	-0.05%
2020/09/10	4	81.20	3	82.40	80.60	1	11,447	0.01%
2020/09/09	1	79.20	0	0.00	80.00	1	11,298	0.01%
2020/09/08	2	80.65	8	81.36	80.40	-6	11,185	-0.05%
2020/09/07	5	79.20	0.1	77.00	76.50	4.9	10,925	0.04%
2020/09/04	1.1	79.33	0	0.00	80.00	1.1	10,888	0.01%
2020/09/03	1	78.80	2	79.00	78.80	-1	10,853	-0.01%
2020/09/02	9.1	81.95	15	81.37	81.00	-5.9	10,827	-0.05%
2020/09/01	0	0.00	1	78.50	79.30	-1	10,659	-0.01%
2020/08/31	0	0.00	1	76.60	77.30	-1	10,699	-0.01%
2020/08/28	1	76.00	0	0.00	75.70	1	10,724	0.01%
2020/08/26	7	78.07	59	80.42	77.80	-52	11,057	-0.47%
2020/08/25	52	78.66	3	79.03	78.60	49	11,147	0.44%
2020/08/24	0	0.00	21	75.82	77.40	-21	11,216	-0.19%
2020/08/20	13	78.65	3	76.43	76.10	10	11,481	0.09%
2020/08/19	6	81.33	0	0.00	80.10	6	11,606	0.05%
2020/08/18	4	81.30	6	82.23	81.80	-2	11,833	-0.02%
2020/08/17	13	82.56	8	81.59	81.30	5	11,855	0.04%
2020/08/14	14	81.49	14	82.84	82.50	0	11,961	0.00%
2020/08/13	0	0.00	7	82.60	81.40	-7	11,960	-0.06%
2020/08/12	2	83.40	1	82.00	82.40	1	11,965	0.01%
2020/08/11	11	84.21	5	83.92	83.70	6	11,990	0.05%
2020/08/10	9	82.22	15	82.49	81.70	-6	11,937	-0.05%
2020/08/07	4	83.13	0	0.00	83.30	4	12,036	0.03%
2020/08/06	11	85.64	2	86.50	84.80	9	12,091	0.07%
2020/08/05	25.6	83.87	12	83.88	84.60	13.6	11,944	0.11%
2020/08/04	7	78.40	4.1	78.47	78.30	2.9	11,782	0.02%
2020/08/03	15	76.54	14	77.70	79.10	1	11,873	0.01%
2020/07/31	2	75.15	47	74.67	75.00	-45	11,984	-0.38%
2020/07/30	5	71.02	2	72.00	71.60	3	12,137	0.02%
2020/07/29	21	73.48	2	73.70	74.50	19	12,215	0.16%
2020/07/28	8	74.73	5	73.50	73.50	3	12,280	0.02%
2020/07/27	6	73.67	9	74.94	75.00	-3	12,325	-0.02%
2020/07/24	21	75.91	15	75.31	75.10	6	12,340	0.05%
2020/07/23	10	75.15	5	75.70	76.20	5	12,447	0.04%
2020/07/22	19	75.47	13	75.93	75.20	6	12,515	0.05%
2020/07/21	0	0.00	4	71.88	72.60	-4	12,633	-0.03%
2020/07/20	0	0.00	51	70.52	70.80	-51	12,703	-0.40%
2020/07/17	9	68.63	6	67.67	68.00	3	12,915	0.02%
2020/07/16	8	70.31	1	69.80	69.50	7	13,172	0.05%
2020/07/15	9	72.36	29	72.29	71.00	-20	13,437	-0.15%
2020/07/14	0	0.00	3	69.47	69.20	-3	13,526	-0.02%
2020/07/13	2	68.60	0	0.00	67.80	2	13,692	0.01%
2020/07/10	0	0.00	4	68.20	67.60	-4	13,861	-0.03%
2020/07/09	78	70.60	2	70.30	70.30	76	14,017	0.54%
2020/07/08	1	68.30	3	66.33	68.40	-2	13,902	-0.01%
2020/07/07	3	65.83	150	66.67	65.20	-147	13,792	-1.07%	大賣/鉅額交易
2020/07/06	2	69.15	16	67.79	67.10	-14	13,694	-0.10%
2020/07/03	0	0.00	5	65.50	65.00	-5	13,380	-0.04%
2020/07/02	103	66.52	1	65.70	66.10	102	13,427	0.76%	大買/鉅額交易
2020/07/01	53	65.12	10	65.11	64.40	43	13,283	0.32%
2020/06/30	13	63.53	4	62.88	63.60	9	12,952	0.07%
2020/06/29	0	0.00	3	60.40	60.50	-3	12,820	-0.02%
2020/06/24	7	59.23	9	59.98	60.30	-2	12,768	-0.02%
2020/06/23	3	59.43	11	59.79	60.30	-8	12,731	-0.06%
2020/06/22	0	0.00	1	59.30	59.40	-1	12,684	-0.01%
2020/06/19	6	59.68	1	59.30	59.20	5	12,767	0.04%
2020/06/18	4	60.60	3	61.30	60.30	1	12,779	0.01%
2020/06/17	7	59.11	3	60.10	60.00	4	12,742	0.03%
2020/06/16	2	59.20	10	59.99	59.60	-8	12,743	-0.06%
2020/06/15	1	57.80	1	57.40	57.00	0	12,766	0.00%
2020/06/12	3	56.77	4	57.30	57.80	-1	12,908	-0.01%
2020/06/11	3	58.67	3	59.90	57.80	0	13,006	0.00%
2020/06/10	0	0.00	2	59.60	59.90	-2	13,216	-0.02%
2020/06/09	0	0.00	1	59.90	59.70	-1	13,447	-0.01%
2020/06/08	6	60.55	1	61.10	59.60	5	13,808	0.04%
2020/06/05	4	60.80	7	61.69	60.90	-3	14,205	-0.02%
2020/06/04	4	60.70	4	61.45	60.70	0	14,240	0.00%
2020/06/03	5	61.02	8	61.71	60.60	-3	14,281	-0.02%
2020/06/02	12	60.53	6	61.22	60.20	6	14,234	0.04%
2020/06/01	3	61.00	11	60.63	61.50	-8	14,121	-0.06%
2020/05/29	3	58.17	3	59.03	58.70	0	14,067	0.00%
2020/05/28	1	59.60	3	58.83	58.50	-2	14,288	-0.01%
2020/05/27	1	60.10	8	59.50	59.80	-7	14,419	-0.05%
2020/05/26	13	59.72	17	59.19	58.50	-4	14,268	-0.03%
2020/05/25	5	57.92	9	58.38	58.80	-4	14,013	-0.03%
2020/05/22	1	55.40	0	0.00	55.00	1	13,773	0.01%
2020/05/21	21	55.84	0	0.00	56.00	21	13,804	0.15%
2020/05/20	0	0.00	2	55.40	54.50	-2	13,746	-0.01%
2020/05/14	5	57.82	2	58.75	55.90	3	13,718	0.02%
2020/05/13	2	57.95	0	0.00	58.00	2	13,535	0.01%
2020/05/12	1.1	58.35	2	59.20	59.70	-0.9	13,396	-0.01%
2020/05/11	1	58.70	6	58.37	58.70	-5	13,232	-0.04%
2020/05/08	3	57.27	3	57.77	56.80	0	12,971	0.00%
2020/05/07	11	56.99	2	57.90	58.30	9	12,729	0.07%
2020/05/06	8	59.39	11	58.92	58.20	-3	12,280	-0.02%
2020/05/05	10	61.47	0	0.00	61.00	10	11,905	0.08%
2020/05/04	1	62.20	6	62.10	62.10	-5	11,699	-0.04%
2020/04/30	35	64.70	36	65.79	64.70	-1	11,530	-0.01%
2020/04/29	0	0.00	9	64.10	65.20	-9	11,381	-0.08%
2020/04/28	0	0.00	3	64.97	64.60	-3	11,278	-0.03%
2020/04/27	3	64.77	14	63.94	63.30	-11	11,074	-0.10%
2020/04/24	24	64.08	14	62.97	63.10	10	10,867	0.09%
2020/04/23	2	61.85	2	61.95	63.20	0	10,455	0.00%
2020/04/22	13	62.57	12	62.53	62.80	1	10,301	0.01%
2020/04/21	19	65.55	25	64.31	62.70	-6	9,967	-0.06%
2020/04/20	13	64.91	10	67.22	67.50	3	9,620	0.03%
2020/04/17	12	63.10	2	63.85	62.60	10	9,177	0.11%
2020/04/16	15	56.23	21.2	58.93	60.50	-6.2	8,585	-0.07%
2020/04/15	4	53.58	6	54.22	55.00	-2	8,142	-0.02%
2020/04/14	27	51.16	29	51.66	53.60	-2	7,906	-0.03%
2020/04/13	2	49.05	19	49.95	49.75	-17	7,571	-0.22%
2020/04/10	4	48.10	0	0.00	48.00	4	7,409	0.05%
2020/04/09	1	46.85	0	0.00	47.35	1	7,446	0.01%
2020/04/08	0	0.00	2	47.85	47.75	-2	7,427	-0.03%
2020/04/07	10	47.85	4	47.53	48.00	6	7,403	0.08%
2020/04/01	1	43.95	0	0.00	44.00	1	7,271	0.01%
2020/03/31	2	43.50	1	43.95	44.00	1	7,377	0.01%
2020/03/30	1	42.40	0	0.00	42.50	1	7,223	0.01%
2020/03/27	0	0.00	1	42.05	41.65	-1	7,201	-0.01%
2020/03/26	10	41.90	20	41.75	42.75	-10	7,160	-0.14%
2020/03/20	20	38.67	3	38.92	38.65	17	7,303	0.23%
2020/03/19	1	38.80	3	36.15	36.15	-2	7,286	-0.03%
2020/03/18	5	43.20	43	40.65	40.10	-38	7,214	-0.53%
2020/03/17	48	43.13	21	42.40	42.50	27	7,254	0.37%
2020/03/16	17	45.68	1	44.05	44.00	16	7,283	0.22%
2020/03/13	2	43.13	2	44.23	43.00	0	7,539	0.00%
2020/03/12	13	48.52	1	52.10	47.35	12	7,367	0.16%
2020/03/11	7	52.80	91	50.28	52.60	-84	7,030	-1.19%
2020/03/10	4	47.94	2	48.20	48.50	2	6,674	0.03%
2020/03/09	1	49.50	1	48.00	47.55	0	6,638	0.00%
2020/03/06	0	0.00	3	49.90	49.85	-3	6,833	-0.04%
2020/03/05	89	49.60	11	49.52	49.60	78	7,229	1.08%
2020/03/04	1	48.95	1	47.90	48.50	0	7,213	0.00%
2020/03/03	3	48.57	0	0.00	47.90	3	7,165	0.04%
2020/03/02	0	0.00	4	48.55	50.50	-4	6,855	-0.06%
2020/02/27	2	47.88	4	47.86	47.45	-2	6,627	-0.03%
2020/02/26	4	47.66	2	46.70	46.80	2	6,515	0.03%
2020/02/25	1	48.30	1	48.00	48.45	0	6,464	0.00%
2020/02/24	1	48.25	2	48.15	48.30	-1	6,418	-0.02%
2020/02/21	2	48.08	3	47.87	47.50	-1	6,327	-0.02%
2020/02/20	1	48.00	1	48.00	48.00	0	6,224	0.00%
2020/02/19	1	47.05	1	47.40	47.15	0	6,098	0.00%
2020/02/18	8	46.77	4	46.71	47.00	4	5,964	0.07%
2020/02/17	1	45.60	0	0.00	45.50	1	5,836	0.02%
2020/01/30	0	0.00	1	42.65	43.10	-1	5,689	-0.02%
2020/01/17	0	0.00	2	46.75	46.00	-2	5,626	-0.04%
2020/01/16	2	46.40	0	0.00	46.65	2	5,574	0.04%
2020/01/14	3	47.53	0	0.00	47.15	3	5,475	0.05%
2020/01/13	0	0.00	4	47.00	47.10	-4	5,408	-0.07%
2020/01/10	2	47.28	0	0.00	47.35	2	5,402	0.04%
2020/01/07	1	46.75	0	0.00	46.70	1	5,491	0.02%
2020/01/06	0	0.00	6	46.96	46.70	-6	5,459	-0.11%
2020/01/03	0	0.00	1	48.30	47.30	-1	5,427	-0.02%
2020/01/02	2	47.85	7	48.09	48.25	-5	5,338	-0.09%
2019/12/27	2	48.05	1	48.20	48.20	1	5,152	0.02%
2019/12/26	4	48.05	2	48.83	47.15	2	5,074	0.04%
2019/12/25	0	0.00	9	47.59	47.60	-9	4,899	-0.18%
2019/12/24	0	0.00	2	47.20	47.25	-2	4,880	-0.04%
2019/12/23	1	47.00	1	46.90	46.90	0	4,849	0.00%
2019/12/20	1	46.75	6	46.89	46.50	-5	4,800	-0.10%
2019/12/19	1	47.35	1	47.45	47.90	0	4,662	0.00%
2019/12/17	23	48.36	16	48.08	48.00	7	4,553	0.15%
2019/12/16	14	47.63	9	47.85	47.55	5	4,401	0.11%
2019/12/13	1	47.80	0	0.00	46.90	1	4,309	0.02%
2019/12/12	1	48.40	2	48.30	47.80	-1	4,222	-0.02%
2019/12/11	6	47.54	6	47.90	47.90	0	4,013	0.00%
2019/12/10	3	46.18	5	46.61	47.80	-2	3,795	-0.05%
2019/12/09	0	0.00	2	43.68	44.05	-2	3,261	-0.06%
2019/12/06	1	44.40	4	44.35	43.95	-3	3,164	-0.09%
2019/12/05	4	44.48	2	44.65	44.80	2	3,070	0.07%
2019/12/04	0	0.00	3	43.87	44.20	-3	2,978	-0.10%
2019/12/03	13	44.40	29	43.88	44.05	-16	2,899	-0.55%
2019/12/02	49	43.09	27.5	43.17	44.30	21.5	2,609	0.82%
2019/11/29	0	0.00	17	40.94	40.95	-17	2,316	-0.73%
2019/11/28	3	39.93	3	39.95	40.10	0	2,249	0.00%
2019/11/27	15.2	38.61	0	0.00	39.55	15.2	2,165	0.70%
2019/11/07	1	38.80	0	0.00	38.90	1	2,967	0.03%
2019/10/31	1	37.50	0	0.00	37.40	1	3,003	0.03%
2019/10/29	0	0.00	1	38.50	38.25	-1	2,973	-0.03%
2019/10/18	0	0.00	1	38.80	38.90	-1	3,121	-0.03%
2019/10/16	0	0.00	1	40.55	39.35	-1	3,069	-0.03%
2019/10/15	0	0.00	1	38.85	38.40	-1	2,957	-0.03%
2019/10/14	1	39.25	0	0.00	39.20	1	2,940	0.03%
2019/09/24	0	0.00	1	41.15	40.55	-1	2,847	-0.04%
2019/09/19	1	40.10	1	40.00	40.10	0	2,764	0.00%
2019/09/18	0	0.00	1	39.65	40.05	-1	2,755	-0.04%
2019/09/09	0	0.00	1	40.70	40.50	-1	2,628	-0.04%
2019/09/06	1	40.10	0	0.00	40.00	1	2,591	0.04%
2019/09/04	2	40.90	3	41.80	40.90	-1	2,472	-0.04%
2019/09/03	10	41.55	51	42.01	40.90	-41	2,420	-1.69%
2019/09/02	50	41.25	1	39.75	41.25	49	2,180	2.25%
2019/08/29	0	0.00	5	39.80	39.95	-5	2,089	-0.24%
2019/08/27	4	40.05	3	40.45	39.45	1	2,008	0.05%
2019/08/26	2	39.68	1	39.80	39.10	1	1,855	0.05%
2019/08/23	0	0.00	3	38.03	38.60	-3	1,693	-0.18%
2019/08/22	2	39.23	1	39.30	40.45	1	1,428	0.07%
2019/08/21	0	0.00	3	38.78	39.00	-3	1,323	-0.23%
2019/08/20	1	38.20	0	0.00	38.10	1	1,279	0.08%
2019/08/14	2	39.50	0	0.00	39.55	2	1,126	0.18%
2019/08/05	2	37.20	0	0.00	37.20	2	921	0.22%
2019/07/26	4	37.80	0	0.00	38.00	4	959	0.42%
2019/07/25	0	0.00	6	38.13	38.40	-6	868	-0.69%
2019/07/24	0	0.00	1	37.25	37.50	-1	848	-0.12%
2019/07/22	0.1	37.25	0	0.00	37.25	0.1	892	0.01%
2019/07/15	4	36.05	0	0.00	36.05	4	1,033	0.39%
2019/07/12	2	35.40	0	0.00	36.05	2	1,040	0.19%
2019/07/10	2	35.45	0	0.00	35.55	2	1,053	0.19%
2019/07/08	2	35.75	0	0.00	35.40	2	1,083	0.18%
2019/07/05	0	35.65	0	0.00	35.50	0	1,088	0.00%
2019/07/04	0	0.00	20	35.00	35.10	-20	1,094	-1.83%
2019/07/02	0	0.00	9	35.15	35.10	-9	1,113	-0.81%
2019/07/01	9	35.55	0	0.00	35.50	9	1,114	0.81%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/21	21	33.17	21	33.68	33.65	0	1,049	0.00%
2019/05/17	0	0.00	3	34.77	34.70	-3	1,021	-0.29%
2019/05/13	10	35.60	0	0.00	35.50	10	980	1.02%
2019/05/09	0	0.00	4	36.15	36.10	-4	953	-0.42%
2019/05/06	10	36.40	0	0.00	36.55	10	824	1.21%
2019/05/03	0	0.00	1	37.20	36.75	-1	793	-0.13%
2019/04/29	0	0.00	9	35.65	35.60	-9	726	-1.24%
2019/04/26	0	0.00	1	36.60	36.35	-1	695	-0.14%
2019/04/25	2	36.55	0	0.00	36.60	2	658	0.30%
2019/04/24	1	37.05	0	0.00	36.95	1	614	0.16%
2019/04/19	0	0.00	2	34.95	35.20	-2	478	-0.42%
2019/04/18	17	34.60	0	0.00	34.50	17	457	3.72%
2019/01/22	0	0.00	2	33.50	33.50	-2	228	-0.87%
2019/01/21	5	33.50	0	0.00	33.35	5	231	2.16%
2019/01/18	2	33.30	0	0.00	33.30	2	239	0.83%
2018/12/26	0.1	31.85	0	0.00	31.85	0.1	286	0.02%
2018/12/03	0	34.60	0	0.00	34.60	0	290	0.01%
2018/11/29	0.1	34.00	0	0.00	33.95	0.1	277	0.02%
2018/10/26	0	0.00	2	30.10	31.00	-2	333	-0.60%
2018/10/22	6	32.20	0	0.00	32.45	6	337	1.78%
2018/10/19	0	0.00	6	32.90	32.90	-6	336	-1.78%
2018/10/12	1	32.75	0	0.00	32.80	1	320	0.31%
2018/09/03	0	0.00	3	36.07	36.00	-3	440	-0.68%
2018/08/29	0	0.00	2	36.10	36.00	-2	443	-0.45%
2018/08/21	1	34.75	1.1	34.76	34.50	-0.1	459	-0.01%
2018/08/20	1	35.15	0	0.00	34.75	1	471	0.21%
2018/08/14	1	37.50	0	0.00	37.50	1	460	0.22%
2018/08/13	2	37.43	2	37.45	37.50	0	444	0.00%
2018/08/08	0	38.40	0	0.00	37.95	0	424	0.01%
2018/08/07	1	38.00	0	0.00	38.00	1	422	0.24%
2018/08/03	2	37.70	0	0.00	38.00	2	423	0.47%
2018/08/01	18	38.10	0	0.00	38.00	18	427	4.22%
2018/07/31	0	0.00	18	38.50	38.50	-18	430	-4.18%
2018/07/09	0	0.00	3	36.20	36.15	-3	504	-0.59%
2018/06/29	5	38.85	0	0.00	38.15	5	496	1.01%
2018/06/14	0	0.00	4	38.78	37.90	-4	417	-0.96%
2018/05/31	2	38.50	0	0.00	37.45	2	418	0.48%
2018/05/28	0	0.00	2	38.00	37.95	-2	410	-0.49%
2018/05/16	2	36.70	0	0.00	36.60	2	443	0.45%
2018/05/08	0	37.25	0	0.00	37.20	0	517	0.01%
2018/05/07	0	37.00	0	0.00	36.90	0	521	0.01%
2018/05/02	0	0.00	2	36.30	36.30	-2	563	-0.35%
2018/04/26	2	36.30	2	36.05	36.00	0	606	0.00%
2018/04/23	1	36.80	0	0.00	36.85	1	889	0.11%
2018/04/17	1	37.55	0	0.00	37.60	1	881	0.11%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/03/31	0	0.00	2	39.10	39.10	-2	883	-0.23%
2018/03/30	2	39.30	0	0.00	39.40	2	882	0.23%
2018/03/16	0	0.00	1	39.00	38.95	-1	905	-0.11%
2018/03/13	3	39.13	0	0.00	39.30	3	899	0.33%
2018/03/09	2	38.50	0	0.00	38.75	2	901	0.22%
2018/03/05	1	38.85	0	0.00	38.80	1	925	0.11%
2018/02/09	3	38.70	0	0.00	38.95	3	964	0.31%
2018/02/08	0	0.00	3	39.10	39.20	-3	953	-0.31%
2018/02/06	2	39.85	2	39.55	39.10	0	940	0.00%
2018/01/29	0	0.00	1	40.95	40.95	-1	896	-0.11%
2018/01/26	1	41.50	1	41.25	41.30	0	886	0.00%
2018/01/25	0	0.00	1	42.10	41.70	-1	888	-0.11%
2018/01/24	2	42.45	0	0.00	42.25	2	875	0.23%
2018/01/23	1	42.30	0	0.00	42.00	1	869	0.11%
2018/01/22	1	42.30	0	0.00	42.20	1	863	0.12%
2018/01/18	2	43.90	6	44.00	43.00	-4	802	-0.50%
2018/01/17	2	41.15	0	0.00	41.75	2	596	0.34%
2018/01/08	2	39.95	1	40.10	39.90	1	586	0.17%
2018/01/04	1	40.25	0	0.00	40.30	1	602	0.17%
2018/01/03	0	0.00	10	39.60	39.75	-10	601	-1.66%