智易 (3596)-元大-彰化民生券商分點個股進出

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

智易

(3596)

可現股當沖

股價
168.0
漲跌
▼3.5
漲幅
-2.04%
成交量
641張
產業
上市通信網路類股
886人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	9	168.56	4	167.50	168.00	5	1,413	0.35%
2024/12/11	0	0.00	0	170.00	171.00	0	1,404	0.00%
2024/12/10	0	0.00	1	170.00	174.00	-1	1,403	-0.07%
2024/12/09	6.1	175.37	0.1	169.00	169.50	6	1,396	0.43%
2024/12/06	0	175.50	2	176.00	176.00	-2	1,385	-0.14%
2024/12/04	1	173.50	0.5	174.00	174.50	0.5	1,367	0.04%
2024/12/03	1	175.00	1	172.50	171.00	0	1,352	0.00%
2024/12/02	5	172.90	1	170.50	174.00	4	1,327	0.30%
2024/11/25	0	173.00	0	0.00	173.00	0	1,219	0.00%
2024/11/20	0	0.00	0.1	166.50	164.00	-0.1	1,181	-0.01%
2024/11/18	0	0.00	1	172.00	167.50	-1	1,130	-0.09%
2024/11/15	0	0.00	0.5	177.62	177.00	-0.5	1,113	-0.05%
2024/11/11	1	178.00	2	179.50	180.00	-1	1,058	-0.09%
2024/11/07	1	175.50	4	177.63	178.50	-3	1,020	-0.29%
2024/11/06	1.1	172.06	4	169.63	172.50	-2.9	951	-0.30%
2024/11/05	1.2	161.75	4	163.25	162.50	-2.8	883	-0.32%
2024/11/01	0	0.00	0.2	159.50	161.50	-0.2	916	-0.02%
2024/10/28	1	157.50	0	0.00	156.00	1	887	0.11%
2024/10/25	0.2	158.00	0	0.00	157.50	0.2	895	0.02%
2024/10/24	1	158.50	1	158.50	155.00	0	915	0.00%
2024/10/22	1	157.50	0	0.00	158.00	1	899	0.11%
2024/10/18	0.1	155.00	0	0.00	154.50	0.1	922	0.01%
2024/10/17	1.2	156.67	0	0.00	156.00	1.2	941	0.13%
2024/10/14	1	147.50	0	0.00	151.00	1	1,109	0.09%
2024/09/25	0	0.00	0.2	148.00	147.50	-0.2	1,263	-0.02%
2024/09/24	0.2	148.00	0	0.00	147.00	0.2	1,269	0.02%
2024/09/16	0	0.00	0.2	142.50	142.00	-0.2	1,266	-0.01%
2024/09/10	0	136.50	0	0.00	135.00	0	1,338	0.00%
2024/08/30	1	146.50	0	0.00	146.50	1	1,461	0.07%
2024/08/26	0	0.00	3	145.00	145.50	-3	1,615	-0.19%
2024/08/16	0	0.00	1	144.50	143.50	-1	1,871	-0.05%
2024/08/15	0.2	143.50	0	0.00	142.00	0.2	1,959	0.01%
2024/08/13	1	142.00	0	0.00	143.00	1	2,109	0.05%
2024/08/12	0.1	143.50	0	0.00	143.50	0.1	2,139	0.01%
2024/08/05	15.1	136.98	0	0.00	133.50	15.1	2,215	0.68%
2024/08/02	0	0.00	0.1	145.50	144.50	-0.1	2,233	0.00%
2024/07/31	0	0.00	1	146.00	147.00	-1	2,329	-0.04%
2024/07/26	0.1	141.60	1	143.00	143.50	-0.9	2,351	-0.04%
2024/07/22	22.1	143.83	1	142.03	140.50	21.1	2,344	0.90%
2024/07/19	0	0.00	2	148.00	147.00	-2	2,320	-0.09%
2024/07/17	0.1	151.00	0	0.00	150.00	0.1	2,296	0.00%
2024/07/15	2.1	145.12	0	0.00	144.00	2.1	2,267	0.09%
2024/07/12	1	163.00	0	0.00	162.00	1	2,123	0.05%
2024/07/11	0	0.00	0.2	163.50	162.50	-0.2	2,088	-0.01%
2024/07/10	1	163.00	0	0.00	163.00	1	2,091	0.05%
2024/07/05	0	164.50	0	0.00	164.50	0	2,034	0.00%
2024/07/04	0	0.00	12	164.00	165.00	-12	2,032	-0.59%
2024/07/03	0	164.00	0	0.00	162.00	0	2,019	0.00%
2024/07/02	0	0.00	16	162.63	164.00	-16	2,005	-0.80%
2024/06/27	4	161.00	0	0.00	160.50	4	2,031	0.20%
2024/06/26	12	162.50	0	0.00	160.50	12	2,122	0.57%
2024/06/25	0	0.00	1	162.00	161.50	-1	2,183	-0.05%
2024/06/21	5	162.30	0	0.00	163.00	5	2,237	0.22%
2024/06/20	0	0.00	6	163.50	162.50	-6	2,258	-0.27%
2024/06/19	3	164.50	0	0.00	164.00	3	2,273	0.13%
2024/06/18	9	164.83	0	0.00	164.00	9	2,319	0.39%
2024/06/14	0.1	162.50	0	0.00	162.50	0.1	2,451	0.00%
2024/06/13	6.1	161.17	0	0.00	162.00	6.1	2,484	0.25%
2024/06/07	0.1	161.36	0	0.00	160.50	0.1	2,671	0.00%
2024/06/05	0.1	165.00	0	0.00	163.50	0.1	2,656	0.00%
2024/06/03	0.1	166.50	1	165.00	166.00	-1	2,645	-0.04%
2024/05/31	2	167.00	0	0.00	167.00	2	2,622	0.08%
2024/05/29	1	165.50	2	165.50	165.50	-1	2,578	-0.04%
2024/05/28	0	0.00	3	165.00	164.00	-3	2,585	-0.12%
2024/05/27	1	164.50	0.2	165.50	163.50	0.8	2,605	0.03%
2024/05/23	4	164.13	0	0.00	162.50	4	2,605	0.15%
2024/05/22	0	0.00	1	163.50	165.00	-1	2,601	-0.04%
2024/05/21	0	161.00	0	0.00	162.00	0	2,602	0.00%
2024/05/17	3	159.50	0	0.00	156.50	3	2,439	0.12%
2024/05/16	0.1	158.50	3	157.83	157.00	-3	2,405	-0.12%
2024/05/13	1	158.00	0	0.00	157.00	1	2,357	0.04%
2024/05/09	1	159.00	0	0.00	157.00	1	2,323	0.04%
2024/05/08	1	160.00	0	0.00	160.50	1	2,278	0.04%
2024/05/07	2	160.00	0.5	162.00	161.00	1.5	2,231	0.07%
2024/05/06	0	0.00	1	174.00	172.00	-1	2,141	-0.05%
2024/05/03	1	171.00	0	0.00	171.00	1	2,137	0.05%
2024/05/02	0	0.00	0	174.00	171.00	0	2,113	0.00%
2024/04/30	1.2	174.68	0	0.00	173.00	1.2	2,103	0.06%
2024/04/25	0	0.00	0.5	173.00	170.50	-0.5	2,119	-0.02%
2024/04/23	0	0.00	1	172.00	171.50	-1	2,161	-0.05%
2024/04/22	0	0.00	0.2	175.00	174.00	-0.2	2,163	-0.01%
2024/04/10	0	0.00	1	190.00	188.00	-1	2,119	-0.05%
2024/04/03	0	0.00	121	191.35	192.50	-121	2,143	-5.65%	大賣/鉅額交易
2024/04/01	1	195.01	2.1	196.99	195.50	-1	2,147	-0.05%
2024/03/29	0	0.00	9	187.50	191.50	-9	2,134	-0.42%
2024/03/27	130	191.75	163	184.15	190.50	-33	2,029	-1.63%	大買/大賣/
2024/03/26	43	192.13	0	0.00	189.00	43	2,015	2.13%
2024/03/25	0	0.00	43	191.50	193.50	-43	2,018	-2.13%
2024/03/22	30	196.08	0	0.00	199.00	30	2,007	1.49%
2024/03/21	88	200.06	0	0.00	199.00	88	2,010	4.38%
2024/03/20	1	197.00	92	199.05	199.00	-91	1,991	-4.57%
2024/03/19	0	0.00	2.4	193.17	195.00	-2.4	2,059	-0.12%
2024/03/18	0	0.00	1.1	187.44	187.50	-1.1	2,140	-0.05%
2024/03/15	2	185.50	0	0.00	188.00	2	2,162	0.09%
2024/03/14	3.1	190.72	4	188.38	189.50	-0.9	2,151	-0.04%
2024/03/13	0.1	183.00	35	184.04	186.50	-34.9	2,066	-1.69%
2024/03/12	15	173.80	0	0.00	177.00	15	2,015	0.74%
2024/03/08	6.5	176.00	0	0.00	171.50	6.5	1,994	0.32%
2024/03/07	1	178.50	0	0.00	175.50	1	1,982	0.05%
2024/03/06	0	0.00	2	180.75	180.00	-2	1,960	-0.10%
2024/03/05	1	183.50	0	0.00	184.00	1	1,973	0.05%
2024/02/27	157	183.24	0	0.00	180.00	157	1,925	8.16%	大買/鉅額交易
2024/02/23	9	184.33	8	182.75	183.50	1	1,870	0.05%
2024/02/22	1	177.93	0	0.00	178.50	1	1,788	0.06%
2024/02/16	4	169.75	65	171.03	169.00	-61	1,736	-3.51%
2024/02/15	0	0.00	2	173.00	172.50	-2	1,759	-0.11%
2024/02/05	2	173.25	0	0.00	173.00	2	1,761	0.11%
2024/02/02	19	173.50	0	0.00	175.50	19	1,771	1.07%
2024/02/01	30	173.25	24	173.50	175.00	6	1,784	0.34%
2024/01/30	0	0.00	1	174.00	173.50	-1	1,834	-0.05%
2024/01/29	1	171.50	1	171.50	173.00	0	1,868	0.00%
2024/01/26	1	170.50	0	0.00	170.50	1	1,935	0.05%
2024/01/24	0	0.00	0	177.00	174.00	0	2,027	0.00%
2024/01/23	0	178.50	1	178.00	178.00	-1	2,045	-0.05%
2024/01/22	1	175.00	0	0.00	175.50	1	2,034	0.05%
2024/01/18	0	0.00	3	171.00	176.00	-3	2,016	-0.15%
2024/01/16	0	0.00	5	171.50	172.50	-5	1,991	-0.25%
2024/01/10	1	166.50	158	166.37	167.50	-157	2,055	-7.64%	大賣/鉅額交易
2024/01/05	0.1	168.00	2.1	169.10	168.00	-2.1	2,095	-0.10%
2024/01/04	60	169.00	114	167.13	169.50	-54	2,102	-2.57%	大賣/
2024/01/03	1	168.50	0	0.00	169.00	1	2,137	0.05%
2024/01/02	6	167.50	0	0.00	170.50	6	2,150	0.28%
2023/12/29	2	170.50	0	0.00	170.50	2	2,205	0.09%
2023/12/26	1.1	168.14	0	0.00	170.50	1.1	2,256	0.05%
2023/12/25	61	170.49	0	0.00	169.50	61	2,263	2.69%
2023/12/22	175	172.99	0	0.00	172.00	175	2,339	7.48%	大買/鉅額交易
2023/12/21	0	0.00	3	173.50	174.50	-3	2,338	-0.13%
2023/12/20	2	174.00	2	173.50	175.00	0	2,353	0.00%
2023/12/19	2	175.50	2	175.50	175.50	0	2,406	0.00%
2023/12/18	0	0.00	6	182.25	176.50	-6	2,516	-0.24%
2023/12/15	4	185.63	4	181.50	181.50	0	2,540	0.00%
2023/12/14	6	191.17	35	193.47	189.50	-29	2,566	-1.13%
2023/12/13	35	187.89	6	186.58	188.50	29	2,431	1.19%
2023/12/12	0	0.00	1	173.00	171.50	-1	2,365	-0.04%
2023/12/11	1.7	167.21	0	0.00	168.50	1.7	2,391	0.07%
2023/12/08	0.1	165.00	0	0.00	166.00	0.1	2,408	0.00%
2023/12/05	1	162.50	1	163.50	164.00	0	2,615	0.00%
2023/11/27	2	162.50	0	0.00	161.50	2	2,940	0.07%
2023/11/20	0	0.00	2	168.00	169.00	-2	3,167	-0.06%
2023/11/15	2	170.50	1	169.51	167.50	1	3,478	0.03%
2023/11/14	0	170.00	0	0.00	169.50	0	3,491	0.00%
2023/11/07	0	0.00	220	162.99	166.00	-220	3,615	-6.09%	大賣/鉅額交易
2023/11/03	220	166.02	0	0.00	167.00	220	3,740	5.88%	大買/鉅額交易
2023/11/02	0	0.00	1	158.00	159.00	-1	3,817	-0.03%
2023/11/01	26	154.15	25	152.00	152.00	1	3,830	0.03%
2023/10/18	0	0.00	246	157.68	159.50	-246	4,820	-5.10%	大賣/鉅額交易
2023/10/12	0	0.00	1	165.00	165.00	-1	4,916	-0.02%
2023/10/11	89	166.19	2	165.50	163.50	87	4,934	1.76%
2023/10/06	0	0.00	88	163.50	164.00	-88	4,955	-1.78%
2023/10/05	82	164.02	1	165.50	163.00	81	4,985	1.62%
2023/10/04	53	162.14	0	0.00	163.00	53	4,995	1.06%
2023/10/03	65	162.00	110	160.29	160.50	-45	5,086	-0.88%	大賣/
2023/10/02	58	163.10	0	0.00	164.50	58	5,150	1.13%
2023/09/28	102	161.34	0	0.00	161.50	102	5,172	1.97%	大買/鉅額交易
2023/09/26	130	166.96	320	164.93	166.00	-190	5,112	-3.72%	大買/大賣/鉅額交易
2023/09/25	190	166.73	0	0.00	165.50	190	5,163	3.68%	大買/鉅額交易
2023/09/22	2	163.00	5	161.60	164.50	-3	5,142	-0.06%
2023/09/21	86	168.42	122.9	165.02	165.50	-36.9	5,142	-0.72%	大賣/
2023/09/20	1	178.50	270	175.29	175.50	-269	5,205	-5.17%	大賣/鉅額交易
2023/09/19	1	181.50	2	178.50	180.00	-1	5,170	-0.02%
2023/09/18	1	176.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	1	177.50	1.1	179.43	177.50	-0.1	5,102	0.00%
2023/09/14	1.2	174.50	2	173.50	176.50	-0.8	5,055	-0.02%
2023/09/13	1	165.50	0	0.00	167.50	1	4,996	0.02%
2023/09/12	1	166.00	2	165.50	168.00	-1	5,025	-0.02%
2023/09/11	1.3	168.23	5.2	168.29	167.50	-3.9	4,980	-0.08%
2023/09/08	0	0.00	1.1	160.14	164.00	-1.1	4,875	-0.02%
2023/09/07	3.3	160.64	4.1	162.00	162.00	-0.8	4,830	-0.02%
2023/09/05	0	0.00	0.1	151.00	151.00	-0.1	4,651	0.00%
2023/09/01	15	145.40	1	145.00	145.00	14	4,695	0.30%
2023/08/31	0	0.00	1	149.00	148.50	-1	4,661	-0.02%
2023/08/29	0	0.00	2	147.00	148.00	-2	4,655	-0.04%
2023/08/25	265	146.59	0	0.00	145.50	265	4,620	5.74%	大買/鉅額交易
2023/08/24	1	143.56	274.1	144.17	145.00	-273	4,584	-5.96%	大賣/鉅額交易
2023/08/23	1	148.50	1.1	147.55	148.50	-0.1	4,480	0.00%
2023/08/22	2	144.00	4	143.38	144.00	-2	4,426	-0.05%
2023/08/21	0	0.00	1.2	143.42	143.00	-1.2	4,286	-0.03%
2023/08/18	2	137.50	3.6	139.27	138.00	-1.6	4,253	-0.04%
2023/08/17	1	139.50	4.2	138.79	139.50	-3.2	4,252	-0.08%
2023/08/16	0	0.00	4	136.88	138.00	-4	4,240	-0.09%
2023/08/11	17	134.65	1	136.50	135.00	16	4,237	0.38%
2023/08/10	3.5	137.71	4	137.75	137.00	-0.5	4,205	-0.01%
2023/08/09	3	139.00	14	140.32	138.00	-11	4,138	-0.27%
2023/08/08	6	139.08	6	139.00	138.00	0	4,068	0.00%
2023/08/07	4	134.75	2.2	136.00	135.50	1.8	3,988	0.05%
2023/08/04	26	131.69	1.3	133.58	133.50	24.7	3,964	0.62%
2023/08/02	277	133.00	5	134.10	132.00	272	3,936	6.91%	大買/鉅額交易
2023/08/01	10	132.41	311.2	133.54	130.50	-301.2	3,828	-7.87%	大賣/鉅額交易
2023/07/31	17.2	142.91	17.1	144.68	145.00	0.1	3,727	0.00%
2023/07/28	56.1	132.39	16.2	131.60	132.00	39.9	3,429	1.16%
2023/07/27	39	128.15	79	127.00	127.50	-40	3,368	-1.19%
2023/07/26	279	129.49	0	0.00	128.00	279	3,315	8.41%	大買/鉅額交易
2023/07/25	10	129.60	286	129.00	128.50	-276	3,276	-8.42%	大賣/鉅額交易
2023/07/24	52	133.94	54	132.64	134.50	-2	3,178	-0.06%
2023/07/20	113	125.50	0	0.00	126.00	113	3,056	3.70%	大買/鉅額交易
2023/07/19	174	127.47	12	127.42	126.50	162	3,027	5.35%	大買/鉅額交易
2023/07/18	3	127.33	0	0.00	130.00	3	3,011	0.10%
2023/07/17	0.1	129.00	6	130.50	131.00	-5.9	2,952	-0.20%
2023/07/14	0	0.00	1	126.50	126.50	-1	2,900	-0.03%
2023/07/13	30	127.72	20	127.73	126.00	10	2,876	0.35%
2023/07/12	26	132.27	0	0.00	132.00	26	2,806	0.93%
2023/07/11	0	0.00	3	134.17	135.00	-3	2,748	-0.11%
2023/07/10	0	0.00	7	133.36	132.00	-7	2,668	-0.26%
2023/07/07	25	130.50	52	128.28	127.50	-27	2,560	-1.05%
2023/07/06	3	129.00	1	127.00	130.00	2	2,475	0.08%
2023/07/04	0	0.00	3	125.50	127.00	-3	2,386	-0.13%
2023/07/03	0	0.00	3.1	125.69	127.00	-3.1	2,356	-0.13%
2023/06/30	13	123.19	1	123.50	123.00	12	2,288	0.52%
2023/06/29	18	123.92	4	124.50	122.00	14	2,295	0.61%
2023/06/28	5	123.00	2	125.00	122.50	3	2,209	0.14%
2023/06/27	0	0.00	4	119.50	120.00	-4	2,020	-0.20%
2023/06/20	1	118.50	0	0.00	118.00	1	1,984	0.05%
2023/06/19	1	119.00	0	0.00	119.00	1	1,963	0.05%
2023/06/16	1	115.00	4	116.50	117.50	-3	1,934	-0.16%
2023/06/14	1	117.00	0	0.00	117.50	1	1,854	0.05%
2023/06/09	2	117.00	0	0.00	117.50	2	1,852	0.11%
2023/06/08	21	119.50	20	118.25	118.00	1	1,837	0.05%
2023/06/05	5	115.30	0	0.00	115.50	5	1,773	0.28%
2023/06/02	0	0.00	0	116.00	116.50	0	1,751	0.00%
2023/06/01	1	115.50	5	115.70	116.00	-4	1,757	-0.23%
2023/05/31	1	115.50	0	0.00	116.00	1	1,753	0.06%
2023/05/24	30	115.50	32	113.50	113.50	-2	1,665	-0.12%
2023/05/23	3	112.00	0	0.00	111.50	3	1,622	0.19%
2023/05/18	4	113.00	2	113.50	113.00	2	1,551	0.13%
2023/05/17	0	0.00	1	112.00	112.50	-1	1,504	-0.07%
2023/05/16	3	112.17	2	112.00	112.50	1	1,492	0.07%
2023/05/15	1	110.00	0.2	110.00	110.50	0.9	1,457	0.06%
2023/05/12	2	112.00	1	111.00	112.50	1	1,445	0.07%
2023/05/09	0	0.00	0.2	113.00	112.50	-0.2	1,330	-0.02%
2023/05/05	0	0.00	6.3	107.47	108.00	-6.3	1,210	-0.52%
2023/05/04	1	102.00	0	0.00	102.00	1	1,152	0.09%
2023/04/28	0.1	99.90	0	0.00	100.50	0.1	1,203	0.00%
2023/04/27	2.1	98.51	0	0.00	98.80	2.1	1,192	0.17%
2023/04/21	0.2	103.00	0	0.00	102.00	0.2	1,146	0.02%
2023/04/19	4	106.50	0	0.00	106.50	4	1,121	0.36%
2023/04/17	0	0.00	2	106.50	106.00	-2	1,116	-0.18%
2023/04/14	0.1	105.00	0	0.00	105.00	0.1	1,119	0.01%
2023/04/13	1	105.50	0	0.00	104.50	1	1,112	0.09%
2023/04/10	0.1	106.00	1	105.50	105.50	-0.9	1,096	-0.08%
2023/03/31	0.1	107.00	0	0.00	106.50	0.1	1,077	0.01%
2023/03/30	2.4	107.04	0	0.00	107.00	2.4	1,059	0.22%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/22	2	104.50	0	0.00	105.00	2	1,028	0.19%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/17	2	104.00	0	0.00	104.00	2	1,012	0.20%
2023/03/16	0	0.00	1	103.50	103.50	-1	1,023	-0.10%
2023/03/10	0.1	107.00	0	0.00	107.00	0.1	1,012	0.01%
2023/03/01	0.1	107.50	0	0.00	107.50	0.1	1,045	0.00%
2023/02/17	0.1	106.50	0	0.00	105.50	0.1	1,132	0.01%
2023/02/16	0	0.00	1	107.00	107.00	-1	1,164	-0.09%
2023/02/14	0.1	104.00	0	0.00	104.50	0.1	1,309	0.01%
2023/02/13	1.1	102.98	0	0.00	103.50	1.1	1,346	0.08%
2023/02/10	0.1	103.50	1	104.50	103.50	-0.9	1,367	-0.07%
2023/02/09	1	103.50	0	0.00	104.00	1	1,364	0.07%
2023/02/03	0.1	103.50	0	0.00	103.50	0.1	1,371	0.00%
2023/02/02	0	104.50	1	103.00	105.50	-1	1,389	-0.07%
2023/01/31	0.1	101.49	0	0.00	101.00	0.1	1,427	0.01%
2023/01/30	1.2	101.07	0	0.00	100.50	1.2	1,507	0.08%
2023/01/17	0	99.90	0	0.00	100.00	0	1,520	0.00%
2023/01/11	1	100.50	0	0.00	101.00	1	1,620	0.06%
2022/12/23	0.1	98.00	1	96.90	98.30	-0.9	1,907	-0.05%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/01	0	0.00	1	105.50	105.50	-1	2,555	-0.04%
2022/11/29	0	0.00	2	102.75	103.50	-2	2,671	-0.07%
2022/11/25	3	100.83	1	101.00	100.00	2	2,696	0.07%
2022/11/17	0	0.00	1	99.90	98.60	-1	2,946	-0.03%
2022/11/16	1	98.90	1	99.30	98.80	0	2,950	0.00%
2022/11/11	1	99.50	3	97.80	97.10	-2	3,045	-0.07%
2022/11/10	4	97.08	4	95.88	96.80	0	3,017	0.00%
2022/11/08	1	94.60	0	0.00	91.80	1	3,048	0.03%
2022/11/03	1	90.50	18	89.66	91.50	-17	3,586	-0.47%
2022/11/02	13	90.47	1	90.70	91.00	12	3,719	0.32%
2022/10/27	1	87.50	0	0.00	90.00	1	4,090	0.02%
2022/10/24	1	93.30	0	0.00	93.00	1	4,100	0.02%
2022/10/21	1	91.50	0	0.00	90.90	1	4,099	0.02%
2022/10/14	0	0.00	1	98.50	97.20	-1	4,099	-0.02%
2022/10/13	0	0.00	2	94.40	95.10	-2	4,124	-0.05%
2022/10/12	0	0.00	2	98.50	98.50	-2	4,116	-0.05%
2022/10/05	0	0.00	2	102.50	101.00	-2	4,259	-0.05%
2022/09/29	0.1	94.10	0	0.00	93.90	0.1	4,446	0.00%
2022/09/28	1	99.30	0	0.00	95.80	1	4,476	0.02%
2022/09/27	1	100.00	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1.1	104.77	16	104.00	102.50	-14.9	4,426	-0.34%
2022/09/19	16	113.97	0	0.00	112.00	16	4,532	0.35%
2022/09/16	2	111.25	16	114.56	114.50	-14	4,570	-0.31%
2022/09/15	12	112.83	5	115.00	112.00	7	4,763	0.15%
2022/09/14	4	113.13	1	114.50	114.50	3	4,944	0.06%
2022/09/13	12	115.00	11	115.41	114.50	1	5,097	0.02%
2022/09/12	0	0.00	2	115.75	115.00	-2	5,139	-0.04%
2022/09/08	10	114.50	10	114.00	114.00	0	5,163	0.00%
2022/09/07	2	109.75	21	109.12	112.50	-19	5,241	-0.36%
2022/09/06	0	0.00	50	106.90	108.00	-50	5,166	-0.97%
2022/09/02	1	112.50	0	0.00	112.00	1	5,034	0.02%
2022/08/26	2	114.25	0	0.00	113.50	2	5,034	0.04%
2022/08/24	2	111.50	1	111.50	112.50	1	5,004	0.02%
2022/08/23	3	113.00	5	113.10	113.00	-2	4,964	-0.04%
2022/08/22	2	112.75	0	0.00	112.00	2	4,978	0.04%
2022/08/19	8	115.75	2	115.25	115.50	6	4,932	0.12%
2022/08/18	2	115.25	2	115.00	115.50	0	4,930	0.00%
2022/08/17	1	117.50	8	116.00	116.50	-7	4,912	-0.14%
2022/08/16	0	0.00	1	116.00	115.00	-1	4,899	-0.02%
2022/08/15	8	114.75	0	0.00	115.00	8	4,836	0.17%
2022/08/12	79	114.80	5	114.50	115.00	74	4,768	1.55%
2022/08/11	3	121.17	1	122.00	121.00	2	4,463	0.04%
2022/08/09	18	131.78	19	130.50	131.00	-1	4,459	-0.02%
2022/08/08	3	130.00	2.6	130.07	130.50	0.4	4,410	0.01%
2022/08/04	1	124.50	1	127.00	127.50	0	4,228	0.00%
2022/07/29	0	0.00	2	123.00	124.00	-2	4,384	-0.05%
2022/07/20	0	0.00	1	119.00	118.50	-1	5,113	-0.02%
2022/07/14	0	0.00	1	118.50	119.50	-1	5,732	-0.02%
2022/07/13	2	117.00	0	0.00	115.50	2	5,721	0.03%
2022/07/12	0.1	114.50	0	0.00	115.00	0.1	5,684	0.00%
2022/07/08	0	0.00	24	115.88	115.00	-24	5,684	-0.42%
2022/07/07	21	102.07	1	104.50	107.50	20	5,577	0.36%
2022/07/04	1	100.00	1	101.50	97.10	0	5,807	0.00%
2022/07/01	2	114.50	4	112.50	108.00	-2	5,791	-0.03%
2022/06/30	0	0.00	1	119.50	120.00	-1	5,729	-0.02%
2022/06/29	1	119.00	0	0.00	119.00	1	5,699	0.02%
2022/06/28	7	121.79	0	0.00	121.00	7	5,691	0.12%
2022/06/27	105	126.17	10	125.50	124.50	95	5,694	1.67%	大買/
2022/06/24	12	122.50	2	122.75	122.00	10	5,674	0.18%
2022/06/23	14	128.68	13.1	122.95	122.00	0.9	5,649	0.02%
2022/06/22	20	130.83	419	131.14	129.50	-399	5,472	-7.29%	大賣/鉅額交易
2022/06/21	404.1	132.11	6	126.92	132.00	398.1	5,281	7.54%	大買/鉅額交易
2022/06/20	7	123.86	110	123.16	122.50	-103	5,117	-2.01%	大賣/鉅額交易
2022/06/17	128	125.57	102	123.43	125.00	26	5,046	0.52%	大買/大賣/
2022/06/16	101	129.46	3	128.50	122.50	98	4,969	1.97%	大買/
2022/06/15	1	124.50	2	125.00	124.00	-1	4,854	-0.02%
2022/06/14	25	123.50	0	0.00	124.50	25	4,853	0.52%
2022/06/08	50	126.07	48	125.25	123.00	2	4,873	0.04%
2022/06/06	2	126.00	0	0.00	126.00	2	4,731	0.04%
2022/06/01	50	124.50	0	0.00	121.50	50	4,720	1.06%
2022/05/30	0	0.00	2	120.00	123.00	-2	4,706	-0.04%
2022/05/26	2	114.00	0	0.00	114.00	2	4,702	0.04%
2022/05/25	0	0.00	1	119.00	119.50	-1	4,792	-0.02%
2022/05/23	0	0.00	10	121.25	121.00	-10	4,831	-0.21%
2022/05/20	10	121.60	0	0.00	121.50	10	4,866	0.21%
2022/05/19	0	0.00	8	121.00	122.50	-8	4,848	-0.17%
2022/05/18	1	122.00	2	123.25	122.50	-1	4,756	-0.02%
2022/05/17	1	119.50	1	119.00	119.50	0	4,712	0.00%
2022/05/16	0	0.00	3	115.83	117.00	-3	4,713	-0.06%
2022/05/13	100	113.00	0	0.00	112.50	100	4,632	2.16%
2022/05/12	8	110.00	0	0.00	109.50	8	4,617	0.17%
2022/05/06	5	110.40	306	109.21	109.50	-301	4,667	-6.45%	大賣/鉅額交易
2022/05/04	1	124.00	0	0.00	124.50	1	4,486	0.02%
2022/05/03	0	0.00	8	126.00	127.00	-8	4,466	-0.18%
2022/04/29	0	0.00	2	130.50	128.00	-2	4,434	-0.05%
2022/04/28	10	131.85	7	131.64	127.50	3	4,346	0.07%
2022/04/27	8	130.13	9	131.51	132.50	-1	4,197	-0.02%
2022/04/26	35	130.51	1	132.50	132.50	34	4,002	0.85%
2022/04/25	12	126.25	12	125.63	126.50	0	3,804	0.00%
2022/04/22	0	0.00	2	130.75	130.00	-2	3,729	-0.05%
2022/04/21	7	126.21	7	126.43	125.50	0	3,542	0.00%
2022/04/20	2	123.50	2	125.25	125.00	0	3,337	0.00%
2022/04/18	1	115.00	1.1	116.59	116.50	-0.1	3,264	0.00%
2022/04/12	0	0.00	4	118.50	120.00	-4	3,687	-0.11%
2022/04/11	0	0.00	1	126.00	124.50	-1	3,751	-0.03%
2022/04/07	0	0.00	0.1	122.00	119.50	-0.1	3,646	0.00%
2022/04/01	0	0.00	1	122.00	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	1	121.00	121.50	-1	3,898	-0.03%
2022/03/29	0	0.00	1	119.50	121.00	-1	4,033	-0.02%
2022/03/28	1	118.00	1	117.50	118.00	0	4,094	0.00%
2022/03/25	1.1	118.23	3	120.50	121.00	-1.9	4,238	-0.04%
2022/03/24	0	0.00	2	117.00	117.50	-2	4,352	-0.05%
2022/03/23	0	0.00	1	115.50	115.00	-1	4,909	-0.02%
2022/03/21	0	0.00	2	115.00	115.50	-2	6,110	-0.03%
2022/03/18	1	114.00	0	0.00	114.50	1	6,175	0.02%
2022/03/17	1	115.00	2	115.25	115.50	-1	6,187	-0.02%
2022/03/15	1	111.50	1	113.00	112.50	0	6,351	0.00%
2022/03/14	2	114.25	2	113.75	113.50	0	6,351	0.00%
2022/03/11	0	0.00	2	111.00	111.00	-2	6,344	-0.03%
2022/03/08	1	110.50	1	107.02	107.00	0	6,336	0.00%
2022/03/07	1	111.00	0	110.63	111.50	1	6,340	0.02%
2022/03/04	1	114.01	0	114.50	113.50	1	6,364	0.02%
2022/03/03	1	115.00	0	115.45	115.50	1	6,375	0.02%
2022/03/02	3	114.84	0	0.00	114.50	3	6,433	0.05%
2022/03/01	2	116.25	1	117.46	117.50	1	6,441	0.02%
2022/02/25	1	112.50	1	113.50	114.50	0	6,478	0.00%
2022/02/24	1	120.00	2	117.50	117.50	-1	6,423	-0.02%
2022/02/22	1	120.50	0	0.00	124.00	1	6,498	0.02%
2022/02/21	8	124.00	0	0.00	123.00	8	6,573	0.12%
2022/02/16	22	127.41	21	126.50	127.50	1	6,910	0.01%
2022/02/15	0	0.00	1	125.00	123.50	-1	6,945	-0.01%
2022/02/14	2	122.00	1	122.50	123.00	1	7,221	0.01%
2022/02/10	23	130.54	19	127.95	127.50	4	7,491	0.05%
2022/02/09	5	127.00	1	128.50	128.00	4	7,569	0.05%
2022/02/08	0	0.00	1	126.00	126.00	-1	7,925	-0.01%
2022/02/07	1	124.00	0	0.00	126.00	1	8,397	0.01%
2022/01/26	0	0.00	1	123.50	123.00	-1	8,399	-0.01%
2022/01/25	1	119.50	0	0.00	119.00	1	8,486	0.01%
2022/01/21	1	121.50	1	119.50	119.50	0	8,673	0.00%
2022/01/19	0	0.00	1	123.00	124.00	-1	8,896	-0.01%
2022/01/18	0	0.00	1	124.50	124.00	-1	8,953	-0.01%
2022/01/17	21	124.01	3	125.33	125.50	18	8,942	0.20%
2022/01/14	0	0.00	22	120.11	121.00	-22	8,972	-0.25%
2022/01/13	2	121.00	1	121.00	122.00	1	8,963	0.01%
2022/01/12	1	122.50	1	122.00	122.50	0	8,943	0.00%
2022/01/11	2	120.25	1	118.50	119.00	1	8,892	0.01%
2022/01/07	2	124.75	1	123.50	125.00	1	8,776	0.01%
2022/01/06	5	127.80	2	126.75	128.00	3	8,643	0.03%
2022/01/05	8	132.44	6	131.50	129.00	2	8,573	0.02%
2022/01/04	1	133.00	6	133.50	134.50	-5	8,252	-0.06%
2022/01/03	4	128.25	3	130.33	129.50	1	8,098	0.01%
2021/12/30	2	128.50	1	127.50	127.50	1	8,007	0.01%
2021/12/29	2	129.00	2	128.00	129.00	0	7,937	0.00%
2021/12/28	0	0.00	1	126.00	125.00	-1	7,806	-0.01%
2021/12/27	21	127.55	20	127.58	126.50	1	7,771	0.01%
2021/12/24	1	125.50	2	124.00	124.50	-1	7,636	-0.01%
2021/12/23	5.1	127.04	6	126.67	124.50	-0.9	7,592	-0.01%
2021/12/22	1	126.50	1	126.00	127.00	0	7,472	0.00%
2021/12/21	3	125.50	4	125.75	126.00	-1	7,421	-0.01%
2021/12/20	3	126.67	2	126.75	125.50	1	7,263	0.01%
2021/12/17	44	130.52	41	128.90	125.50	3	7,073	0.04%
2021/12/16	47	127.14	48	126.29	127.00	-1	6,482	-0.02%
2021/12/15	26	118.25	73	120.34	125.50	-47	5,787	-0.81%
2021/12/14	0	0.00	22	115.30	114.50	-22	5,256	-0.42%
2021/12/10	1	115.50	1	115.00	114.50	0	5,145	0.00%
2021/12/09	1	114.00	4	113.50	113.00	-3	5,052	-0.06%
2021/12/08	0	0.00	6	108.25	108.50	-6	4,919	-0.12%
2021/12/02	1	108.00	1	109.00	108.00	0	4,875	0.00%
2021/12/01	1	110.50	1	110.00	110.50	0	4,848	0.00%
2021/11/30	1	109.00	0	0.00	110.00	1	4,811	0.02%
2021/11/29	0	0.00	1	104.50	105.50	-1	4,767	-0.02%
2021/11/26	1	105.00	6	104.83	106.00	-5	4,741	-0.11%
2021/11/25	2	109.00	0	0.00	107.50	2	4,670	0.04%
2021/11/23	15	110.87	3	109.33	110.00	12	4,574	0.26%
2021/11/19	3	113.83	6	114.42	116.50	-3	4,438	-0.07%
2021/11/18	2	114.50	3	114.83	112.50	-1	4,328	-0.02%
2021/11/17	5	111.60	4	111.38	111.00	1	4,202	0.02%
2021/11/16	15	115.63	9	113.94	114.00	6	4,092	0.15%
2021/11/15	0	0.00	5	116.30	119.00	-5	3,956	-0.13%
2021/11/12	3	115.67	2	115.00	114.50	1	3,828	0.03%
2021/11/11	13	116.27	8	115.81	113.00	5	3,736	0.13%
2021/11/10	8	115.00	6	114.00	115.50	2	3,475	0.06%
2021/11/09	10	115.55	6	114.83	114.50	4	3,354	0.12%
2021/11/08	4	115.63	2	114.50	115.50	2	3,161	0.06%
2021/11/05	23	113.78	13	113.23	113.50	10	2,987	0.33%
2021/11/04	58	114.37	38.1	114.11	115.50	19.9	2,624	0.76%
2021/11/03	4	105.38	4	106.00	105.00	0	2,135	0.00%
2021/11/02	1	102.00	1.5	102.00	102.50	-0.5	2,084	-0.02%
2021/11/01	4.5	108.83	7	108.79	108.50	-2.5	1,986	-0.13%
2021/10/28	3	106.00	0	0.00	105.00	3	1,766	0.17%
2021/10/27	51	106.00	72	104.38	105.50	-21	1,690	-1.24%
2021/10/26	25	101.55	8	101.31	101.50	17	1,533	1.11%
2021/10/25	7	98.74	6	98.60	98.80	1	1,508	0.07%
2021/10/22	4	97.28	6	98.33	99.00	-2	1,525	-0.13%
2021/10/21	0	0.00	3	95.50	95.40	-3	1,522	-0.20%
2021/10/20	0	0.00	2	94.00	94.70	-2	1,656	-0.12%
2021/10/13	1	90.80	3	90.80	90.80	-2	1,876	-0.11%
2021/10/12	2	93.45	1	92.70	93.00	1	1,983	0.05%
2021/10/07	5	95.04	17	94.44	95.80	-12	2,160	-0.56%
2021/10/06	2	91.25	0	0.00	90.80	2	2,127	0.09%
2021/10/01	8	91.24	1	90.20	89.90	7	2,149	0.33%
2021/09/30	2	92.95	2	92.90	93.00	0	2,137	0.00%
2021/09/29	4	93.23	3	92.50	93.00	1	2,158	0.05%
2021/09/28	5	94.02	1	94.30	94.20	4	2,167	0.18%
2021/09/27	25	92.99	26	91.90	92.50	-1	2,140	-0.05%
2021/09/23	1	90.30	0	0.00	90.10	1	2,240	0.04%
2021/09/22	0	0.00	3	90.40	90.20	-3	2,347	-0.13%
2021/09/15	0	0.00	4	90.00	89.70	-4	2,410	-0.17%
2021/09/08	3	88.40	0	0.00	88.20	3	2,462	0.12%
2021/09/07	1	90.10	0	0.00	90.00	1	2,443	0.04%
2021/09/02	1	91.20	0	0.00	89.90	1	2,496	0.04%
2021/08/30	1	93.30	3	92.50	93.30	-2	2,508	-0.08%
2021/08/26	1	90.10	0	0.00	90.00	1	2,547	0.04%
2021/08/23	0	0.00	1	90.50	90.60	-1	2,631	-0.04%
2021/08/20	4	89.40	0	0.00	89.10	4	2,646	0.15%
2021/08/13	1	89.10	0	0.00	89.30	1	2,667	0.04%
2021/08/12	0	0.00	1	90.30	90.30	-1	2,664	-0.04%
2021/08/11	9	89.10	17	88.98	88.80	-8	2,667	-0.30%
2021/08/10	6	91.13	1	91.00	91.00	5	2,637	0.19%
2021/08/09	4	92.53	2	92.10	92.10	2	2,655	0.08%
2021/08/06	3	93.70	4	93.65	93.50	-1	2,687	-0.04%
2021/08/05	9	95.31	2.5	94.84	94.80	6.5	2,701	0.24%
2021/08/04	12	96.63	0	0.00	95.70	12	2,769	0.43%
2021/08/03	3	96.73	1.5	96.63	96.40	1.5	2,821	0.05%
2021/07/30	0	0.00	0	97.00	97.30	0	2,907	0.00%
2021/07/29	12	96.20	9	97.39	97.50	3	2,918	0.10%
2021/07/28	11	96.39	0	0.00	98.00	11	2,871	0.38%
2021/07/27	7	98.40	7	99.49	99.50	0	2,883	0.00%
2021/07/26	4	102.62	5	101.00	102.00	-1	2,844	-0.03%
2021/07/23	0	0.00	2	108.75	109.00	-2	2,707	-0.07%
2021/07/22	0.1	109.00	11	109.50	108.00	-11	2,704	-0.40%
2021/07/21	0	0.00	4.1	109.48	109.00	-4.1	2,674	-0.15%
2021/07/20	0	0.00	2	105.50	104.50	-2	2,586	-0.08%
2021/07/19	0	0.00	3	109.00	107.50	-3	2,554	-0.12%
2021/07/16	1	111.49	27.1	109.28	109.50	-26	2,561	-1.02%
2021/07/15	4	107.13	81	107.51	108.50	-77	2,465	-3.12%
2021/07/14	112	108.76	15	108.20	108.50	97	2,419	4.01%	大買/
2021/07/13	1	103.01	0	0.00	102.50	1	2,322	0.04%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/09	1	102.00	0	0.00	100.50	1	2,430	0.04%
2021/07/08	6.1	102.10	0	0.00	102.50	6.1	2,617	0.23%
2021/07/05	0	0.00	0	103.50	104.00	0	2,816	0.00%
2021/07/02	1	101.50	2	102.50	102.00	-1	2,915	-0.03%
2021/07/01	6	104.50	4	103.50	103.50	2	2,939	0.07%
2021/06/30	6	107.17	3	107.00	106.50	3	3,000	0.10%
2021/06/29	3	105.83	0	0.00	106.50	3	3,010	0.10%
2021/06/25	0	0.00	2	101.00	99.20	-2	3,093	-0.06%
2021/06/21	2	97.00	0	0.00	96.80	2	3,283	0.06%
2021/06/17	1	98.70	1	99.10	99.00	0	3,472	0.00%
2021/06/11	3	101.00	3	99.70	99.50	0	4,156	0.00%
2021/06/10	1	100.00	2	100.50	100.50	-1	4,181	-0.02%
2021/06/09	1	99.00	0	0.00	98.00	1	4,178	0.02%
2021/06/07	0	0.00	3.1	96.18	96.50	-3.1	4,272	-0.07%
2021/06/03	1.1	100.05	6	100.25	100.00	-4.9	4,303	-0.11%
2021/06/02	4	99.10	0	0.00	97.50	4	4,270	0.09%
2021/06/01	2	96.50	6	96.40	96.40	-4	4,229	-0.09%
2021/05/31	1	97.10	0	0.00	96.90	1	4,227	0.02%
2021/05/21	4	92.20	1	92.80	92.90	3	4,222	0.07%
2021/05/19	0	0.00	5	91.00	92.00	-5	4,279	-0.12%
2021/05/18	1	87.50	5	89.70	90.40	-4	4,291	-0.09%
2021/05/17	4	85.00	2	85.00	85.00	2	4,313	0.05%
2021/05/14	3	91.10	1	90.40	89.60	2	4,277	0.05%
2021/05/13	5	90.00	0	0.00	91.50	5	4,218	0.12%
2021/05/12	2	90.85	1	91.70	90.60	1	4,174	0.02%
2021/05/11	1	94.80	0	0.00	94.30	1	4,094	0.02%
2021/05/10	7	99.50	0	0.00	98.00	7	4,043	0.17%
2021/05/06	1	104.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	0	0.00	1	104.00	104.00	-1	3,980	-0.03%
2021/05/04	4	106.00	4	104.88	105.50	0	3,979	0.00%
2021/05/03	1	111.50	1.1	109.21	108.00	-0.1	3,933	0.00%
2021/04/29	3	113.83	3	113.33	113.00	0	3,910	0.00%
2021/04/28	2	113.50	2	114.00	114.00	0	3,905	0.00%
2021/04/27	2	113.00	2	112.50	112.50	0	3,924	0.00%
2021/04/26	2	113.50	0	0.00	113.50	2	3,922	0.05%
2021/04/23	0	0.00	1	113.50	113.00	-1	3,919	-0.03%
2021/04/22	4.1	112.76	4	113.50	112.00	0.1	3,932	0.00%
2021/04/21	0	0.00	1	114.00	114.00	-1	3,911	-0.03%
2021/04/20	0	0.00	3	115.17	115.50	-3	3,901	-0.08%
2021/04/19	5	113.00	1	113.50	113.50	4	3,934	0.10%
2021/04/16	5	115.00	5	114.80	115.00	0	3,901	0.00%
2021/04/15	6	115.08	0	0.00	114.50	6	3,944	0.15%
2021/04/14	7	121.29	5	121.60	122.00	2	3,888	0.05%
2021/04/13	0	0.00	1	125.50	125.50	-1	3,722	-0.03%
2021/04/12	1	125.00	1	127.50	124.00	0	3,704	0.00%
2021/04/09	3	124.17	2	124.50	125.50	1	3,656	0.03%
2021/04/08	3	120.17	4	122.88	124.00	-1	3,585	-0.03%
2021/04/07	0	0.00	1.2	117.64	118.00	-1.2	3,469	-0.03%
2021/04/06	2.1	117.07	51	120.44	117.50	-48.9	3,437	-1.42%
2021/04/01	50	117.50	22.3	117.93	118.00	27.7	3,367	0.82%
2021/03/31	56	114.96	69	115.93	116.00	-13	3,273	-0.40%
2021/03/30	1	109.50	3	110.33	110.50	-2	3,096	-0.06%
2021/03/29	2.1	109.50	2	110.00	109.50	0.1	3,071	0.00%
2021/03/26	1	108.50	1	109.00	110.00	0	3,074	0.00%
2021/03/25	6.1	109.25	6	109.08	109.00	0.1	3,047	0.00%
2021/03/24	10.1	108.13	107	109.09	111.00	-96.9	2,985	-3.25%	大賣/
2021/03/23	6	111.08	42	109.50	110.00	-36	2,924	-1.23%
2021/03/22	146	110.28	4	110.00	112.00	142	2,863	4.96%	大買/鉅額交易
2021/03/19	11	107.73	96	106.52	108.50	-85	2,788	-3.05%
2021/03/18	123	105.28	69	107.64	110.00	54	2,581	2.09%	大買/
2021/03/17	3	100.00	0	0.00	100.00	3	2,228	0.13%
2021/03/16	1	98.50	0	0.00	98.40	1	2,188	0.05%
2021/03/15	1	98.80	6	99.12	99.20	-5	2,172	-0.23%
2021/03/12	2	98.80	2.2	97.56	98.80	-0.2	2,189	-0.01%
2021/03/11	6.2	96.65	3	96.60	96.30	3.2	2,158	0.15%
2021/03/10	1	96.50	9	96.39	96.50	-8	2,131	-0.38%
2021/03/05	0	0.00	2	94.15	94.00	-2	2,137	-0.09%
2021/03/04	6	93.03	0	0.00	93.20	6	2,164	0.28%
2021/03/03	0	0.00	1	93.70	94.20	-1	2,173	-0.05%
2021/02/26	0	0.00	1	94.00	94.40	-1	2,262	-0.04%
2021/02/25	0	0.00	0	96.50	95.40	0	2,305	0.00%
2021/02/24	12	95.42	0	0.00	94.80	12	2,313	0.52%
2021/02/23	2	96.00	8	96.59	96.40	-6	2,288	-0.26%
2021/02/22	0	0.00	2	97.15	96.80	-2	2,317	-0.09%
2021/02/19	0	0.00	4	96.70	96.40	-4	2,295	-0.17%
2021/02/18	0	0.00	1	96.50	96.30	-1	2,295	-0.04%
2021/02/17	4	94.78	0	0.00	94.50	4	2,357	0.17%
2021/02/05	2	95.20	11	95.57	95.30	-9	2,399	-0.38%
2021/02/02	2	95.10	3	94.67	94.80	-1	2,751	-0.04%
2021/02/01	0	0.00	8	94.08	94.40	-8	2,765	-0.29%
2021/01/29	0.1	93.16	0	0.00	92.40	0.1	2,769	0.00%
2021/01/28	0.1	95.00	2	95.25	94.30	-1.9	2,802	-0.07%
2021/01/27	2	94.00	9	94.03	93.60	-7	2,772	-0.25%
2021/01/26	2	93.50	5	93.06	92.50	-3	2,789	-0.11%
2021/01/25	2	92.30	2	93.25	93.20	0	2,920	0.00%
2021/01/22	3	92.77	6	92.73	92.60	-3	2,986	-0.10%
2021/01/21	4	89.90	1	90.00	89.90	3	3,023	0.10%
2021/01/20	3	91.73	1	90.00	90.40	2	3,097	0.06%
2021/01/18	2	93.80	3	93.40	93.70	-1	3,292	-0.03%
2021/01/15	1	92.80	4	92.98	93.10	-3	3,349	-0.09%
2021/01/14	3	94.20	0	0.00	94.70	3	3,525	0.09%
2021/01/13	6	94.97	3	94.67	95.00	3	3,744	0.08%
2021/01/12	16	94.35	2	93.90	94.00	14	3,968	0.35%
2021/01/11	4	96.88	2	96.50	96.50	2	4,145	0.05%
2021/01/08	9	97.89	9	97.91	98.10	0	4,186	0.00%
2021/01/07	1	94.90	0	0.00	97.20	1	4,162	0.02%
2021/01/06	7	97.23	0	0.00	95.90	7	4,234	0.17%
2021/01/05	6	97.42	8	97.70	98.00	-2	4,298	-0.05%
2020/12/30	0	0.00	9	93.30	93.10	-9	4,258	-0.21%
2020/12/29	5	92.40	3	92.73	92.70	2	4,282	0.05%
2020/12/28	10	93.04	5	93.20	93.20	5	4,301	0.12%
2020/12/22	2	94.30	5	92.64	92.70	-3	4,315	-0.07%
2020/12/21	2	95.10	0	0.00	95.20	2	4,307	0.05%
2020/12/18	1	96.00	4	96.40	95.90	-3	4,316	-0.07%
2020/12/17	2	94.80	0	0.00	95.00	2	4,327	0.05%
2020/12/16	4	94.80	0	0.00	95.00	4	4,333	0.09%
2020/12/15	0	0.00	5	98.42	95.10	-5	4,332	-0.12%
2020/12/14	0	0.00	2	97.10	97.00	-2	4,333	-0.05%
2020/12/11	4	94.60	2	95.50	95.60	2	4,335	0.05%
2020/12/10	15	97.24	2	96.20	96.20	13	4,322	0.30%
2020/12/09	0	0.00	3	98.83	98.70	-3	4,304	-0.07%
2020/12/08	10	98.45	8	98.80	98.40	2	4,311	0.05%
2020/12/07	8	97.99	8	98.38	98.50	0	4,347	0.00%
2020/12/03	10	97.20	0	0.00	97.40	10	4,372	0.23%
2020/12/02	2	97.30	1	96.80	97.40	1	4,445	0.02%
2020/12/01	2	95.90	2	96.50	96.50	0	4,505	0.00%
2020/11/30	6	97.28	0	0.00	96.80	6	4,590	0.13%
2020/11/27	0	0.00	0.2	98.30	98.20	-0.2	4,679	0.00%
2020/11/26	4	96.85	1	97.50	96.90	3	4,789	0.06%
2020/11/25	2	96.00	4	96.00	96.00	-2	4,993	-0.04%
2020/11/24	16	98.30	4	98.73	97.60	12	5,005	0.24%
2020/11/23	1	100.00	71	99.84	99.60	-70	5,045	-1.39%
2020/11/20	0	0.00	1	99.80	99.80	-1	5,105	-0.02%
2020/11/19	3	99.70	31	99.61	99.80	-28	5,451	-0.51%
2020/11/17	6	100.00	11	100.00	100.50	-5	5,699	-0.09%
2020/11/16	4	99.45	6	100.92	101.50	-2	5,715	-0.03%
2020/11/13	10	100.46	4	100.65	99.90	6	5,643	0.11%
2020/11/12	133	103.55	17	102.16	99.60	116	5,587	2.08%	大買/鉅額交易
2020/11/11	10	96.40	10	97.60	96.20	0	5,383	0.00%
2020/11/10	3	97.47	0	0.00	96.20	3	5,374	0.06%
2020/11/06	0	0.00	3	99.33	100.50	-3	5,339	-0.06%
2020/11/05	2	98.75	1	101.50	98.70	1	5,422	0.02%
2020/11/04	0	0.00	1	100.00	100.50	-1	5,581	-0.02%
2020/11/03	1	100.50	1	99.70	99.80	0	5,745	0.00%
2020/11/02	11	103.77	10	102.00	100.50	1	5,766	0.02%
2020/10/30	0	0.00	1	101.50	99.80	-1	5,673	-0.02%
2020/10/29	1	98.70	1	98.80	99.00	0	5,601	0.00%
2020/10/28	0	0.00	1	102.50	101.00	-1	5,555	-0.02%
2020/10/27	2	102.50	3	102.50	103.50	-1	5,503	-0.02%
2020/10/26	3	100.33	2	99.70	99.40	1	5,365	0.02%
2020/10/23	4	99.03	3	99.07	99.00	1	5,288	0.02%
2020/10/22	1	98.60	5	99.60	100.00	-4	5,250	-0.08%
2020/10/21	8	98.34	5	97.98	97.30	3	5,067	0.06%
2020/10/20	6	98.52	5	97.84	100.50	1	4,858	0.02%
2020/10/19	2	95.95	0	0.00	95.30	2	4,640	0.04%
2020/10/16	0	0.00	17	94.41	94.10	-17	4,418	-0.38%
2020/10/15	2	94.10	2	94.60	94.50	0	4,368	0.00%
2020/10/14	2	93.90	1	93.70	93.70	1	4,316	0.02%
2020/10/13	1	91.70	5	92.02	91.70	-4	4,291	-0.09%
2020/10/12	1	90.10	2	89.90	90.00	-1	4,240	-0.02%
2020/10/08	1	89.40	13	89.75	89.80	-12	4,258	-0.28%
2020/10/07	3	90.07	3	89.77	89.50	0	4,248	0.00%
2020/10/06	2	89.10	6	88.95	89.00	-4	4,224	-0.09%
2020/10/05	2	87.50	6	87.20	88.20	-4	4,231	-0.09%
2020/09/30	1	85.10	1	85.10	85.10	0	4,238	0.00%
2020/09/29	2	85.30	0	0.00	83.90	2	4,263	0.05%
2020/09/28	1	84.10	1	84.50	84.60	0	4,305	0.00%
2020/09/25	1	83.40	2	84.10	83.60	-1	4,342	-0.02%
2020/09/24	10	85.10	2	84.45	84.20	8	4,335	0.18%
2020/09/23	2.3	87.47	1	86.90	87.00	1.3	4,338	0.03%
2020/09/21	0.2	87.50	0	0.00	87.50	0.2	4,321	0.00%
2020/09/18	1	88.30	0	0.00	88.80	1	4,303	0.02%
2020/09/15	0	0.00	0.3	86.80	86.70	-0.3	4,229	-0.01%
2020/09/14	0	0.00	1	87.40	87.10	-1	4,234	-0.02%
2020/09/11	11	84.99	0	0.00	85.10	11	4,221	0.26%
2020/09/10	0	0.00	12	85.97	85.70	-12	4,207	-0.29%
2020/09/09	2	87.40	2	87.30	87.30	0	4,141	0.00%
2020/09/07	9	90.72	6	89.00	89.00	3	4,092	0.07%
2020/09/04	13	90.11	13	90.86	91.10	0	4,032	0.00%
2020/09/03	14	94.44	6	93.85	92.10	8	3,963	0.20%
2020/09/02	0	0.00	3	93.53	93.10	-3	3,892	-0.08%
2020/09/01	4	92.78	13	92.62	92.10	-9	3,818	-0.24%
2020/08/31	12	91.60	50	92.10	92.00	-38	3,702	-1.03%
2020/08/28	4	89.40	3	89.37	89.70	1	3,472	0.03%
2020/08/27	1	89.30	10	89.87	88.40	-9	3,404	-0.26%
2020/08/26	0	0.00	3	88.07	88.00	-3	3,318	-0.09%
2020/08/25	46	88.36	24	88.34	87.80	22	3,238	0.68%
2020/08/24	4	86.40	12	87.48	88.90	-8	2,897	-0.28%
2020/08/21	2	85.00	0	0.00	84.50	2	2,742	0.07%
2020/08/18	11	84.09	9	84.18	83.60	2	2,624	0.08%
2020/08/17	24	85.89	2	85.30	85.30	22	2,618	0.84%
2020/08/14	0	0.00	3	85.33	86.00	-3	2,600	-0.12%
2020/08/13	1	86.90	1	85.20	85.20	0	2,580	0.00%
2020/08/11	3	85.13	0	0.00	84.40	3	2,527	0.12%
2020/08/10	1	86.30	2	85.40	85.40	-1	2,469	-0.04%
2020/08/07	4	82.78	7	81.99	82.60	-3	2,349	-0.13%
2020/08/06	0	0.00	2	79.60	78.80	-2	2,197	-0.09%
2020/08/05	1	79.40	7	79.37	80.10	-6	2,241	-0.27%
2020/08/03	2	75.60	2	75.90	75.60	0	2,461	0.00%
2020/07/31	12	76.88	8	77.00	77.00	4	2,477	0.16%
2020/07/30	3	73.50	3	75.70	75.90	0	2,441	0.00%
2020/07/29	6	72.88	3	72.50	72.50	3	2,435	0.12%
2020/07/28	5	74.90	10	72.20	72.20	-5	2,442	-0.20%
2020/07/27	5	74.96	0	0.00	74.50	5	2,445	0.20%
2020/07/24	6	77.65	5	76.70	76.30	1	2,507	0.04%
2020/07/22	10	78.21	10	78.45	78.60	0	2,529	0.00%
2020/07/21	5	77.20	7	77.10	77.30	-2	2,552	-0.08%
2020/07/20	18	76.71	13	76.12	76.20	5	2,687	0.19%
2020/07/17	10	79.40	5	77.42	77.30	5	2,698	0.19%
2020/07/15	1	84.00	8	83.95	83.80	-7	2,610	-0.27%
2020/07/14	12	84.33	20	83.95	84.00	-8	2,640	-0.30%
2020/07/13	20	83.80	12	84.73	84.60	8	2,652	0.30%
2020/07/10	10	84.25	8	83.20	83.20	2	2,668	0.07%
2020/07/09	17	86.25	12	85.57	85.50	5	2,655	0.19%
2020/07/08	1	87.10	5	87.50	87.10	-4	2,623	-0.15%
2020/07/07	6	86.62	39	86.49	86.70	-33	2,615	-1.26%
2020/07/06	10	86.70	7	86.91	86.80	3	2,617	0.11%
2020/07/03	5	85.80	26	85.40	85.40	-21	2,614	-0.80%
2020/07/02	5	84.70	9	85.09	85.40	-4	2,635	-0.15%
2020/07/01	5	83.70	0	0.00	83.50	5	2,657	0.19%
2020/06/30	2	82.40	0	0.00	83.60	2	2,691	0.07%
2020/06/29	10	81.75	1	81.50	81.60	9	2,732	0.33%
2020/06/23	13	83.07	0	0.00	82.10	13	2,804	0.46%
2020/06/22	1	82.50	0	0.00	82.70	1	2,827	0.04%
2020/06/18	0	0.00	0.5	83.00	82.90	-0.5	2,910	-0.02%
2020/06/16	0	0.00	1	81.70	82.90	-1	2,945	-0.03%
2020/06/12	10	78.00	24	80.02	81.00	-14	3,070	-0.46%
2020/06/11	0	0.00	3	81.97	80.90	-3	3,110	-0.10%
2020/06/09	2	82.40	2	82.15	82.20	0	3,172	0.00%
2020/06/08	2	84.20	1	83.90	83.80	1	3,202	0.03%
2020/06/05	0	0.00	1	86.90	86.30	-1	3,161	-0.03%
2020/06/04	0	0.00	11	85.85	86.00	-11	3,170	-0.35%
2020/06/03	15	85.57	11	85.86	85.90	4	3,186	0.13%
2020/06/02	6	85.93	0	0.00	85.10	6	3,182	0.19%
2020/06/01	2	85.20	0	0.00	85.50	2	3,197	0.06%
2020/05/28	3	86.93	1	86.90	85.00	2	3,194	0.06%
2020/05/26	10	84.30	10	84.30	84.10	0	3,160	0.00%
2020/05/25	17	82.46	19	83.40	84.30	-2	3,153	-0.06%
2020/05/22	7	83.16	0	0.00	82.70	7	3,143	0.22%
2020/05/15	0	0.00	1	84.60	84.70	-1	3,107	-0.03%
2020/05/14	14	87.51	3	88.47	85.20	11	3,074	0.36%
2020/05/13	0	0.00	1	87.10	87.50	-1	3,012	-0.03%
2020/05/12	3	87.57	2	88.00	87.70	1	3,067	0.03%
2020/05/11	9	86.70	19	87.47	89.60	-10	3,024	-0.33%
2020/05/08	5	82.60	8	82.91	82.70	-3	2,815	-0.11%
2020/05/07	2	80.85	1	81.40	81.00	1	2,764	0.04%
2020/05/06	0	0.00	0.1	79.80	79.60	-0.1	2,750	0.00%
2020/05/05	0	0.00	0.6	79.90	79.90	-0.6	2,769	-0.02%
2020/05/04	5	79.20	0	0.00	79.30	5	2,772	0.18%
2020/04/30	1	80.70	0	0.00	80.90	1	2,786	0.04%
2020/04/29	5	82.22	6	81.00	81.20	-1	2,804	-0.04%
2020/04/27	0	0.00	2	78.50	79.00	-2	2,792	-0.07%
2020/04/24	0	0.00	1	79.30	79.00	-1	2,760	-0.04%
2020/04/23	13	78.55	7	80.03	79.30	6	2,735	0.22%
2020/04/21	0	0.00	1	73.00	72.30	-1	2,564	-0.04%
2020/04/20	0	0.00	3	74.03	74.80	-3	2,562	-0.12%
2020/04/17	3	75.03	1	74.20	74.20	2	2,570	0.08%
2020/04/16	0	0.00	1	73.90	74.10	-1	2,588	-0.04%
2020/04/15	0	0.00	3	73.50	73.10	-3	2,579	-0.12%
2020/04/13	2	72.60	0	0.00	71.80	2	2,604	0.08%
2020/04/10	0	0.00	1	71.80	72.20	-1	2,604	-0.04%
2020/04/09	0	0.00	10	72.00	71.50	-10	2,625	-0.38%
2020/04/08	1	72.80	0	0.00	73.60	1	2,592	0.04%
2020/04/07	1	73.70	1	73.40	73.50	0	2,571	0.00%
2020/04/06	3	70.70	3	70.73	71.40	0	2,563	0.00%
2020/04/01	3	69.00	2	70.00	70.10	1	2,521	0.04%
2020/03/31	0	0.00	7	68.54	68.30	-7	2,503	-0.28%
2020/03/30	3	66.20	7	64.67	67.00	-4	2,464	-0.16%
2020/03/27	3	67.33	0	0.00	65.90	3	2,439	0.12%
2020/03/26	8	66.31	3	66.67	67.10	5	2,416	0.21%
2020/03/25	8	66.75	5	67.10	66.20	3	2,395	0.13%
2020/03/24	15	64.03	30	64.31	64.00	-15	2,351	-0.64%
2020/03/23	5	61.90	0	0.00	61.80	5	2,317	0.22%
2020/03/20	5	61.68	2	61.90	61.90	3	2,331	0.13%
2020/03/19	11	58.91	12	56.86	56.30	-1	2,299	-0.04%
2020/03/18	11	61.76	7	61.51	60.70	4	2,251	0.18%
2020/03/13	10	63.00	25	63.00	64.40	-15	2,167	-0.69%
2020/03/12	15	74.74	0	0.00	69.90	15	2,131	0.70%
2020/03/11	0	0.00	2	78.00	76.00	-2	2,078	-0.10%
2020/03/09	1	78.80	0	0.00	78.00	1	2,099	0.05%
2020/03/03	0	0.00	4	80.70	80.30	-4	2,260	-0.18%
2020/03/02	4	79.80	0	0.00	78.60	4	2,352	0.17%
2020/02/27	1	79.20	0	0.00	78.70	1	2,367	0.04%
2020/02/26	1	80.00	0	0.00	81.40	1	2,384	0.04%
2020/02/21	2	82.00	29	82.40	82.00	-27	2,489	-1.08%
2020/02/14	3	83.70	3	84.50	84.60	0	2,489	0.00%
2020/02/13	0	0.00	1	84.00	84.90	-1	2,476	-0.04%
2020/02/12	0	0.00	6	82.00	81.80	-6	2,408	-0.25%
2020/02/11	0	0.00	1	78.20	78.00	-1	2,421	-0.04%
2020/02/10	11	76.59	10	76.50	77.10	1	2,442	0.04%
2020/02/06	0	0.00	3	80.00	79.50	-3	2,484	-0.12%
2020/02/05	2	77.40	0	0.00	77.50	2	2,473	0.08%
2020/01/31	9	80.24	2	80.55	79.30	7	2,445	0.29%
2020/01/30	10	81.10	10	82.50	80.30	0	2,461	0.00%
2020/01/16	3	88.70	3	88.50	88.50	0	2,495	0.00%
2020/01/15	2	88.30	7	88.30	88.30	-5	2,523	-0.20%
2020/01/14	6	88.90	3	88.80	88.80	3	2,566	0.12%
2020/01/13	5	87.46	2	87.70	87.70	3	2,660	0.11%
2020/01/10	2	86.60	3	87.40	86.70	-1	2,747	-0.04%
2020/01/09	5	89.10	0	0.00	89.10	5	2,716	0.18%
2020/01/08	12	88.39	5	88.30	88.30	7	2,730	0.26%
2020/01/07	3	89.97	3	90.33	89.80	0	2,720	0.00%
2020/01/03	5	92.04	0	0.00	92.00	5	2,768	0.18%
2019/12/30	0	0.00	2	93.70	94.40	-2	2,850	-0.07%
2019/12/27	0	0.00	1	93.30	92.90	-1	2,829	-0.04%
2019/12/18	1	94.20	0	0.00	93.60	1	2,908	0.03%
2019/12/17	2	93.50	1	93.90	94.00	1	2,919	0.03%
2019/12/13	0	0.00	1	93.00	93.10	-1	2,928	-0.03%
2019/12/12	2	93.25	1	92.90	92.70	1	2,944	0.03%
2019/12/11	1	91.90	26	92.27	91.90	-25	2,951	-0.85%
2019/12/10	0	0.00	2	92.20	92.30	-2	2,980	-0.07%
2019/12/09	5	91.80	0	0.00	91.80	5	3,003	0.17%
2019/12/06	0	0.00	1	93.00	92.80	-1	3,129	-0.03%
2019/12/05	3	93.00	2	93.20	93.30	1	3,151	0.03%
2019/12/02	2	98.70	6	95.63	95.60	-4	3,169	-0.13%
2019/11/29	6	95.47	0	0.00	95.60	6	3,141	0.19%
2019/11/28	6	96.07	1	96.10	95.60	5	3,151	0.16%
2019/11/27	4	96.00	6	95.93	96.00	-2	3,199	-0.06%
2019/11/25	3.4	93.15	8.1	93.40	93.40	-4.7	3,429	-0.14%
2019/11/22	6	93.35	11	93.42	93.40	-5	3,559	-0.14%
2019/11/21	2.5	90.96	2	90.71	91.10	0.5	3,608	0.01%
2019/11/20	2	89.10	1.1	91.11	91.50	0.9	3,873	0.02%
2019/11/19	10	90.00	0	0.00	89.80	10	3,858	0.26%
2019/11/18	0	0.00	1	91.50	90.50	-1	3,921	-0.03%
2019/11/15	6	90.28	1	90.30	90.30	5	3,959	0.13%
2019/11/14	0	0.00	2	90.25	90.20	-2	3,991	-0.05%
2019/11/13	0	0.00	1	90.60	90.60	-1	3,998	-0.03%
2019/11/12	1	90.40	1	90.60	90.20	0	4,019	0.00%
2019/11/11	4	90.60	0	0.00	89.90	4	4,123	0.10%
2019/11/08	3	91.80	13	93.09	92.20	-10	4,140	-0.24%
2019/11/07	8	88.81	0	0.00	88.30	8	4,125	0.19%
2019/11/06	15	90.30	0	0.00	90.00	15	4,193	0.36%
2019/11/05	3	92.43	0	0.00	92.20	3	4,275	0.07%
2019/11/04	2	94.00	0	0.00	93.30	2	4,313	0.05%
2019/10/31	1	94.20	1	95.90	94.20	0	4,407	0.00%
2019/10/30	3	94.97	0	0.00	95.20	3	4,470	0.07%
2019/10/29	0	0.00	1	95.50	95.00	-1	4,506	-0.02%
2019/10/28	2	95.80	3	94.97	95.80	-1	4,525	-0.02%
2019/10/25	10	94.00	0	0.00	94.00	10	4,551	0.22%
2019/10/24	2	95.30	0	0.00	95.30	2	4,651	0.04%
2019/10/23	2	94.85	3	95.13	95.10	-1	4,872	-0.02%
2019/10/22	5	95.78	1	96.00	95.10	4	4,957	0.08%
2019/10/21	1	96.00	5	96.40	95.40	-4	5,211	-0.08%
2019/10/18	1	92.20	3	92.83	92.80	-2	5,255	-0.04%
2019/10/16	13	90.01	20	90.10	90.00	-7	5,197	-0.13%
2019/10/15	2	90.50	2	90.40	90.40	0	5,183	0.00%
2019/10/14	0	0.00	3	89.77	90.10	-3	5,175	-0.06%
2019/10/09	2	88.80	0	0.00	88.00	2	5,178	0.04%
2019/10/08	15	90.53	1	90.20	90.60	14	5,324	0.26%
2019/10/07	0	0.00	7	93.13	93.20	-7	5,277	-0.13%
2019/10/02	2	91.40	2	91.90	91.90	0	5,248	0.00%
2019/10/01	0	0.00	2	92.60	92.60	-2	5,245	-0.04%
2019/09/27	10	92.60	0	0.00	91.70	10	5,247	0.19%
2019/09/25	11	93.74	4	93.40	93.40	7	5,228	0.13%
2019/09/24	4	95.50	2	95.40	95.40	2	5,325	0.04%
2019/09/19	1	95.20	14	95.00	95.00	-13	5,330	-0.24%
2019/09/18	2	94.00	2	94.25	94.10	0	5,362	0.00%
2019/09/17	0	0.00	35	94.30	93.70	-35	5,356	-0.65%
2019/09/16	1	94.90	0	0.00	95.50	1	5,382	0.02%
2019/09/12	2	95.20	3	95.10	95.00	-1	5,370	-0.02%
2019/09/11	2	95.50	4	95.50	95.80	-2	5,349	-0.04%
2019/09/10	16	97.74	55	96.35	96.80	-39	5,316	-0.73%
2019/09/09	1	103.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	6	104.92	5	104.60	104.50	1	5,143	0.02%
2019/09/05	3	106.83	2	106.00	106.00	1	5,130	0.02%
2019/09/04	4	106.00	3	106.17	107.00	1	5,106	0.02%
2019/09/03	61	108.90	2	106.00	106.00	59	5,154	1.14%
2019/09/02	2	106.00	65	106.35	106.00	-63	5,051	-1.25%
2019/08/30	4	105.50	85	104.51	104.50	-81	5,013	-1.62%
2019/08/29	1	104.00	14	106.43	106.50	-13	4,942	-0.26%
2019/08/28	15	104.30	1	108.50	103.50	14	4,856	0.29%
2019/08/27	327	106.20	332	106.07	107.00	-5	4,611	-0.11%	大買/大賣/
2019/08/26	4	103.50	1	105.00	102.00	3	4,512	0.07%
2019/08/23	203	106.49	11	105.18	106.00	192	4,490	4.28%	大買/鉅額交易
2019/08/22	0	0.00	3	99.90	99.40	-3	4,249	-0.07%
2019/08/21	3	97.77	2	98.20	98.60	1	4,219	0.02%
2019/08/20	7	100.51	0	0.00	99.80	7	4,164	0.17%
2019/08/16	1	101.00	1	102.00	101.50	0	4,150	0.00%
2019/08/15	5	101.30	0	0.00	101.00	5	4,177	0.12%
2019/08/14	5	103.20	97	104.02	102.00	-92	4,175	-2.20%
2019/08/13	1	100.50	0	0.00	100.50	1	4,097	0.02%
2019/08/12	1	101.00	0	0.00	101.00	1	4,133	0.02%
2019/08/08	2	101.50	3	102.33	103.00	-1	4,105	-0.02%
2019/08/07	96	102.49	4	102.50	102.00	92	4,054	2.27%
2019/08/02	28	100.02	0	0.00	99.10	28	3,968	0.71%
2019/08/01	8	105.06	52	105.04	106.00	-44	3,981	-1.11%
2019/07/31	50	108.00	3	108.00	108.00	47	3,956	1.19%
2019/07/30	0	0.00	4	103.50	103.50	-4	3,914	-0.10%
2019/07/29	7	108.71	5	109.80	106.50	2	3,874	0.05%
2019/07/26	1	108.00	2	108.00	109.50	-1	3,833	-0.03%
2019/07/25	8	114.88	2	115.00	110.50	6	3,724	0.16%
2019/07/24	1	110.50	1	111.00	112.00	0	3,544	0.00%
2019/07/23	2	111.50	82	112.04	112.00	-80	3,538	-2.26%
2019/07/22	2	101.25	102	105.03	108.00	-100	3,252	-3.07%	大賣/
2019/07/19	115	97.60	1	95.80	98.20	114	3,113	3.66%	大買/鉅額交易
2019/07/18	0	0.00	15	94.90	94.50	-15	3,071	-0.49%
2019/07/17	1	94.70	20	94.60	94.70	-19	3,075	-0.62%
2019/07/16	1	95.40	0	95.40	95.40	1	3,078	0.03%
2019/07/15	2	96.10	0	0.00	96.20	2	3,079	0.06%
2019/07/12	85	99.84	7	97.91	95.50	78	3,111	2.51%
2019/07/10	5	93.80	0	0.00	93.80	5	3,125	0.16%
2019/07/09	7	93.37	2	93.20	93.20	5	3,126	0.16%
2019/07/03	10	92.60	0	0.00	92.60	10	3,317	0.30%
2019/07/02	0	0.00	1	94.00	95.00	-1	3,338	-0.03%
2019/07/01	0	0.00	1	93.00	94.60	-1	3,324	-0.03%
2019/06/26	1	87.20	0	0.00	87.20	1	3,380	0.03%
2019/06/25	2	87.70	0	0.00	87.50	2	3,500	0.06%
2019/06/24	3	87.83	1	88.90	89.20	2	3,557	0.06%
2019/06/21	1	89.00	22	88.94	87.60	-21	3,737	-0.56%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/18	1	84.10	1	84.00	83.90	0	4,018	0.00%
2019/06/17	0	0.00	2	85.50	85.20	-2	4,045	-0.05%
2019/06/14	0	0.00	82	86.93	86.00	-82	4,093	-2.00%
2019/06/13	2	87.75	0	0.00	87.00	2	4,247	0.05%
2019/06/12	4	89.25	1	89.20	89.20	3	4,421	0.07%
2019/06/11	57	89.14	6	89.90	90.40	51	4,464	1.14%
2019/06/05	0	0.00	1	88.10	86.20	-1	4,677	-0.02%
2019/06/04	0	0.00	53	87.81	87.60	-53	4,704	-1.13%
2019/06/03	1	86.50	0	0.00	87.20	1	4,721	0.02%
2019/05/31	101	89.45	0	0.00	88.00	101	4,752	2.13%	大買/鉅額交易
2019/05/30	0	0.00	2	88.20	90.20	-2	4,789	-0.04%
2019/05/29	0	0.00	1	87.40	87.40	-1	4,751	-0.02%
2019/05/27	1	83.80	0	0.00	85.00	1	4,867	0.02%
2019/05/23	0	0.00	1	84.70	85.00	-1	4,961	-0.02%
2019/05/22	0	0.00	3	83.87	83.90	-3	4,967	-0.06%
2019/05/20	1	78.50	2	79.15	78.80	-1	5,045	-0.02%
2019/05/17	5	80.04	2	78.60	78.60	3	5,091	0.06%
2019/05/16	0	0.00	1	82.40	82.20	-1	5,171	-0.02%
2019/05/15	2	83.50	0	0.00	83.10	2	5,219	0.04%
2019/05/14	46	80.63	1	84.00	84.30	45	5,297	0.85%
2019/05/13	4	82.65	4	82.70	82.60	0	5,333	0.00%
2019/05/09	25	80.90	0	0.00	81.80	25	5,720	0.44%
2019/05/06	0	0.00	1	85.70	84.50	-1	5,726	-0.02%
2019/05/03	2	86.45	0.3	87.20	87.20	1.7	5,785	0.03%
2019/05/02	0	0.00	1	85.70	85.60	-1	5,897	-0.02%
2019/04/30	0	0.00	2	85.35	85.60	-2	6,108	-0.03%
2019/04/29	3	85.17	70	84.48	84.00	-67	6,095	-1.10%
2019/04/26	4	92.03	2	91.50	91.50	2	6,078	0.03%
2019/04/24	2	94.00	1	94.50	92.60	1	6,586	0.02%
2019/04/23	1	93.10	3	93.50	93.50	-2	6,713	-0.03%
2019/04/22	3	92.90	0	0.00	91.90	3	6,708	0.04%
2019/04/18	1	93.00	0	0.00	91.00	1	6,757	0.01%
2019/04/16	8	93.78	6	94.87	95.30	2	6,714	0.03%
2019/04/11	1	92.30	0	0.00	92.50	1	6,739	0.01%
2019/04/10	2	94.30	0	0.00	94.30	2	6,768	0.03%
2019/04/09	3	93.97	0	0.00	93.70	3	6,735	0.04%
2019/04/08	0	0.00	1	95.20	95.20	-1	6,763	-0.01%
2019/04/03	3	94.03	2	93.90	94.20	1	6,737	0.01%
2019/04/02	4	93.90	2	93.80	93.80	2	6,754	0.03%
2019/04/01	1	93.00	0	0.00	93.50	1	6,744	0.01%
2019/03/29	5	93.92	3	93.20	93.20	2	6,710	0.03%
2019/03/28	3	95.87	0	0.00	95.10	3	6,648	0.05%
2019/03/26	1	93.80	1	94.20	93.40	0	6,494	0.00%
2019/03/25	2	90.00	3	91.40	91.50	-1	6,387	-0.02%
2019/03/22	0	0.00	4	92.73	92.20	-4	6,333	-0.06%
2019/03/21	0	0.00	1	88.40	87.80	-1	6,135	-0.02%
2019/03/20	1	88.50	0	0.00	88.10	1	6,275	0.02%
2019/03/19	1	89.10	2	87.90	87.70	-1	6,345	-0.02%
2019/03/18	0	0.00	2	89.20	89.00	-2	6,445	-0.03%
2019/03/15	6	87.12	2	84.50	84.50	4	6,436	0.06%
2019/03/14	4	89.48	4	87.50	87.50	0	6,520	0.00%
2019/03/13	1	89.00	1	89.20	89.20	0	6,548	0.00%
2019/03/12	0	0.00	1	90.20	89.90	-1	6,599	-0.02%
2019/03/11	3	91.70	203	91.60	90.80	-200	6,591	-3.03%	大賣/鉅額交易
2019/03/07	0	0.00	2	87.50	87.10	-2	6,640	-0.03%
2019/03/06	4	89.55	7	89.00	89.00	-3	6,745	-0.04%
2019/03/05	4	89.40	4	88.20	88.20	0	6,813	0.00%
2019/03/04	4	91.33	1	91.20	91.20	3	6,726	0.04%
2019/02/27	2	89.00	3	90.00	91.70	-1	6,700	-0.01%
2019/02/26	3	92.00	3	92.33	90.80	0	6,639	0.00%
2019/02/25	0	0.00	22	92.21	92.50	-22	6,691	-0.33%
2019/02/22	3	91.30	0	0.00	90.90	3	6,654	0.05%
2019/02/21	3	92.13	1	92.00	92.00	2	6,763	0.03%
2019/02/20	2	93.90	1	93.30	93.50	1	6,741	0.01%
2019/02/18	1	92.80	0	0.00	93.40	1	6,645	0.02%
2019/02/15	21	96.06	1	95.20	95.10	20	6,617	0.30%
2019/02/14	8	95.88	8	95.83	95.00	0	6,572	0.00%
2019/02/13	2	100.50	2	101.00	95.00	0	6,608	0.00%
2019/02/12	0	98.90	3	98.20	99.40	-3	6,662	-0.05%
2019/01/30	0	0.00	15	93.57	94.50	-15	6,449	-0.23%
2019/01/29	0	0.00	1	86.00	86.10	-1	6,183	-0.02%
2019/01/25	2	85.50	3	86.50	86.50	-1	6,192	-0.02%
2019/01/24	3	81.83	3	82.60	84.60	0	6,144	0.00%
2019/01/23	68	80.77	2	80.90	81.90	66	6,103	1.08%
2019/01/22	82	83.03	5	82.34	80.50	77	5,962	1.29%
2019/01/21	1	86.30	0	0.00	87.40	1	5,749	0.02%
2019/01/18	9	87.03	1	86.10	87.00	8	5,710	0.14%
2019/01/17	5	87.26	1	85.80	86.00	4	5,628	0.07%
2019/01/16	0	0.00	16	84.54	87.10	-16	5,412	-0.30%
2019/01/15	2	78.50	1	78.60	79.20	1	5,106	0.02%
2019/01/09	6	76.68	0	0.00	76.30	6	4,908	0.12%
2019/01/08	0	0.00	1	77.00	77.00	-1	4,831	-0.02%
2019/01/07	4	74.80	61	75.67	74.70	-57	4,718	-1.21%
2019/01/04	60	75.40	0	0.00	75.30	60	4,661	1.29%
2019/01/03	43	74.91	65	74.47	74.70	-22	4,650	-0.47%
2019/01/02	70	76.80	47	75.91	74.30	23	4,633	0.50%
2018/12/28	0	0.00	5	74.72	74.80	-5	4,548	-0.11%
2018/12/25	0	0.00	120	71.71	72.30	-120	4,421	-2.71%	大賣/鉅額交易
2018/12/21	1	72.70	3	73.07	74.20	-2	4,317	-0.05%
2018/12/20	2	72.50	0	0.00	72.70	2	4,262	0.05%
2018/12/19	0	0.00	2	74.30	74.50	-2	4,208	-0.05%
2018/12/18	122	75.78	0	0.00	73.20	122	4,146	2.94%	大買/鉅額交易
2018/12/17	0	0.00	2	74.75	74.70	-2	4,070	-0.05%
2018/12/14	0	0.00	150	75.05	74.90	-150	4,070	-3.69%	大賣/鉅額交易
2018/12/13	81	76.08	0	0.00	74.00	81	3,991	2.03%
2018/12/12	1	75.70	0	0.00	73.60	1	3,837	0.03%
2018/12/11	78	74.46	7	73.57	74.40	71	3,719	1.91%
2018/12/10	2	71.25	1	73.40	71.00	1	3,565	0.03%
2018/12/07	0	0.00	7	73.97	75.50	-7	3,414	-0.21%
2018/12/06	0	0.00	1	67.70	68.90	-1	3,145	-0.03%
2018/12/05	3	70.53	0	0.00	71.00	3	3,077	0.10%
2018/12/04	0	0.00	5	70.88	70.40	-5	3,030	-0.17%
2018/12/03	1	70.40	5	70.04	71.00	-4	2,989	-0.13%
2018/11/30	5	67.64	0.9	68.00	68.00	4.1	2,868	0.14%
2018/11/29	2	66.60	3	66.87	68.00	-1	2,757	-0.04%
2018/11/28	3	64.50	3	63.80	64.00	0	2,624	0.00%
2018/11/26	1	60.40	1	60.20	61.00	0	2,536	0.00%
2018/11/23	3	60.03	1	59.70	59.40	2	2,539	0.08%
2018/11/22	1	61.50	4	61.73	60.50	-3	2,525	-0.12%
2018/11/21	1	60.70	5	59.96	60.20	-4	2,456	-0.16%
2018/11/20	2	61.70	2	60.15	59.90	0	2,462	0.00%
2018/11/19	1	58.50	0	0.00	59.00	1	2,341	0.04%
2018/11/16	2	58.00	2	58.90	57.90	0	2,338	0.00%
2018/11/15	0	0.00	1	58.10	58.50	-1	2,332	-0.04%
2018/11/13	3	57.87	5	57.00	58.20	-2	2,278	-0.09%
2018/11/12	4	57.28	2	56.65	57.00	2	2,187	0.09%
2018/11/09	2	56.50	8	55.90	56.70	-6	2,111	-0.28%
2018/11/08	3	53.40	0	0.00	53.00	3	1,945	0.15%
2018/11/07	1	52.80	0	0.00	53.60	1	1,933	0.05%
2018/11/06	0	0.00	1	52.80	51.30	-1	1,973	-0.05%
2018/11/05	4	53.50	4	53.20	53.60	0	1,993	0.00%
2018/11/02	5	51.62	2	52.30	52.30	3	1,995	0.15%
2018/11/01	2	51.45	4	51.43	50.90	-2	2,035	-0.10%
2018/10/31	7	49.93	7	49.89	50.30	0	2,011	0.00%
2018/10/30	2	48.00	1	48.00	48.10	1	1,982	0.05%
2018/10/25	0	0.00	1	47.55	47.80	-1	2,035	-0.05%
2018/10/24	4	49.13	2	49.20	48.95	2	2,044	0.10%
2018/10/22	0	0.00	1	49.35	49.65	-1	2,123	-0.05%
2018/10/17	3	48.65	3	47.75	47.75	0	2,280	0.00%
2018/10/16	0	0.00	1	47.80	48.30	-1	2,426	-0.04%
2018/10/15	3	47.57	0	0.00	47.30	3	2,532	0.12%
2018/10/12	2	45.90	0	0.00	47.45	2	2,830	0.07%
2018/10/11	1	44.60	2	45.00	45.00	-1	3,307	-0.03%
2018/10/08	1	49.50	0	0.00	49.50	1	3,397	0.03%
2018/10/05	3	49.73	0	0.00	49.60	3	3,558	0.08%
2018/10/03	1	53.00	1	52.70	52.80	0	3,701	0.00%
2018/10/02	1	54.00	1	53.70	53.60	0	3,826	0.00%
2018/09/26	3	54.93	2	54.50	54.50	1	4,133	0.02%
2018/09/25	0	0.00	2	55.20	55.20	-2	4,209	-0.05%
2018/09/21	4	54.25	0	0.00	54.20	4	4,446	0.09%
2018/09/20	1	54.80	10	53.92	53.60	-9	4,636	-0.19%
2018/09/18	4	56.35	1	56.00	56.00	3	4,657	0.06%
2018/09/13	1	56.80	0	0.00	56.30	1	4,817	0.02%
2018/09/12	0	0.00	5	57.70	57.70	-5	4,854	-0.10%
2018/09/10	4	56.90	4	55.70	55.70	0	4,992	0.00%
2018/09/07	4	59.40	4	58.10	58.10	0	5,026	0.00%
2018/09/06	2	59.90	7	59.60	59.60	-5	5,086	-0.10%
2018/09/05	5	59.60	5	60.00	59.80	0	5,383	0.00%
2018/09/04	6	60.80	7	61.61	61.30	-1	5,623	-0.02%
2018/09/03	1	60.80	0	0.00	59.90	1	5,717	0.02%
2018/08/31	5	60.50	0	0.00	60.20	5	5,857	0.09%
2018/08/30	5	61.90	5	61.60	61.50	0	5,945	0.00%
2018/08/29	4	61.60	4	62.30	62.30	0	6,104	0.00%
2018/08/28	1	61.80	0	0.00	61.80	1	6,444	0.02%
2018/08/27	1	59.90	1	60.90	62.10	0	6,735	0.00%
2018/08/24	0	0.00	1	58.40	57.90	-1	6,968	-0.01%
2018/08/23	5	59.80	5	59.60	59.60	0	6,941	0.00%
2018/08/22	6	61.67	5	60.20	60.20	1	6,927	0.01%
2018/08/20	3	61.60	0	0.00	61.50	3	6,961	0.04%
2018/08/17	1	63.20	2	62.10	61.80	-1	6,981	-0.01%
2018/08/16	3	63.50	0	0.00	63.10	3	7,040	0.04%
2018/08/15	3	64.60	3	65.20	64.40	0	7,135	0.00%
2018/08/14	5	65.24	1	65.50	65.70	4	7,144	0.06%
2018/08/13	0	0.00	13	63.95	63.90	-13	7,203	-0.18%
2018/08/10	2	68.00	10	67.60	67.50	-8	7,196	-0.11%
2018/08/09	5	68.70	5	69.00	69.00	0	7,183	0.00%
2018/08/08	50	69.38	51	68.81	68.70	-1	7,190	-0.01%
2018/08/07	8	70.65	0	0.00	70.40	8	7,219	0.11%
2018/08/06	6	71.52	5	70.30	70.30	1	7,232	0.01%
2018/08/03	10	71.00	5	71.00	70.90	5	7,276	0.07%
2018/08/02	5	71.40	8	71.14	71.10	-3	7,376	-0.04%
2018/08/01	10	72.82	6	72.40	72.40	4	7,396	0.05%
2018/07/30	1	72.70	2	72.70	72.70	-1	7,390	-0.01%
2018/07/27	5	75.40	0	0.00	74.20	5	7,344	0.07%
2018/07/26	5	73.90	5	74.80	75.00	0	7,300	0.00%
2018/07/25	0	0.00	1	72.30	74.00	-1	7,273	-0.01%
2018/07/24	1	72.30	8	73.00	73.80	-7	7,254	-0.10%
2018/07/23	3	70.87	5	71.78	70.80	-2	7,169	-0.03%
2018/07/20	6	75.75	6	76.00	76.00	0	7,037	0.00%
2018/07/19	14	78.21	13	78.38	77.40	1	6,949	0.01%
2018/07/18	16	78.81	53	79.41	81.00	-37	6,682	-0.55%
2018/07/17	6	73.97	74	73.46	73.70	-68	6,220	-1.09%
2018/07/16	10	74.75	5	73.50	73.50	5	6,239	0.08%
2018/07/13	112	75.65	21	74.96	74.20	91	6,200	1.47%	大買/
2018/07/12	9	74.39	12	74.73	74.70	-3	6,142	-0.05%
2018/07/11	2	73.00	0	0.00	73.40	2	6,256	0.03%
2018/07/10	5	71.70	10	74.16	74.00	-5	6,308	-0.08%
2018/07/09	9	72.66	4	72.00	72.00	5	6,188	0.08%
2018/07/06	5	70.00	17	71.91	72.60	-12	6,129	-0.20%
2018/07/05	8	70.76	4	69.10	69.10	4	6,056	0.07%
2018/07/04	3	72.53	1	72.70	72.00	2	6,016	0.03%
2018/07/03	5	72.66	2	71.30	71.70	3	5,902	0.05%
2018/07/02	5	73.32	53	73.05	72.50	-48	5,835	-0.82%
2018/06/29	50	73.40	12	71.38	73.70	38	5,640	0.67%
2018/06/28	6	67.75	0	0.00	67.00	6	5,462	0.11%
2018/06/27	5	68.00	5	68.60	68.50	0	5,506	0.00%
2018/06/26	0	0.00	1	64.60	66.80	-1	5,488	-0.02%
2018/06/25	22	68.07	12	65.80	65.50	10	5,443	0.18%
2018/06/22	9	69.59	10	69.78	69.00	-1	5,379	-0.02%
2018/06/21	13	70.81	12	71.42	71.50	1	5,326	0.02%
2018/06/20	17	69.45	18	69.34	69.50	-1	5,302	-0.02%
2018/06/19	7	72.33	121	72.18	72.20	-114	5,200	-2.19%	大賣/鉅額交易
2018/06/15	0	0.00	7	72.44	72.10	-7	5,143	-0.14%
2018/06/14	11	72.63	4	71.20	71.30	7	5,072	0.14%
2018/06/13	25	75.53	6	75.65	71.80	19	5,003	0.38%
2018/06/12	6	74.43	18	76.09	78.10	-12	4,805	-0.25%
2018/06/11	7	71.81	3	71.83	71.00	4	4,581	0.09%
2018/06/08	8	72.49	5	72.36	71.50	3	4,493	0.07%
2018/06/07	11	71.50	5	70.38	70.30	6	4,356	0.14%
2018/06/06	117	71.83	9	72.36	72.20	108	4,301	2.51%	大買/鉅額交易
2018/06/05	10	73.03	3	74.80	71.00	7	4,173	0.17%
2018/06/04	4	73.48	16	74.01	74.40	-12	3,814	-0.31%
2018/06/01	72	66.90	74	67.64	67.70	-2	3,540	-0.06%
2018/05/29	0	0.00	100	62.50	62.30	-100	3,305	-3.03%
2018/05/28	1	63.50	0	0.00	63.20	1	3,317	0.03%
2018/05/24	0	0.00	3	63.50	63.40	-3	3,293	-0.09%
2018/05/23	3	62.30	1	63.30	62.50	2	3,241	0.06%
2018/05/18	0	0.00	4	60.23	60.40	-4	3,050	-0.13%
2018/05/17	1	59.80	0.6	58.60	58.70	0.4	3,001	0.01%
2018/05/16	2	59.50	0	0.00	59.50	2	2,977	0.07%
2018/05/15	100	60.90	105	59.92	61.00	-5	2,946	-0.17%	大賣/
2018/05/14	2	59.20	10	59.23	59.10	-8	2,888	-0.28%
2018/05/11	8	59.61	5	58.60	59.30	3	2,859	0.10%
2018/05/10	102	59.10	14	59.27	59.50	88	2,928	3.00%	大買/
2018/05/09	1	56.70	0	0.00	56.70	1	2,816	0.04%
2018/05/08	1	57.10	0	0.00	56.40	1	2,773	0.04%
2018/05/07	1	56.80	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	1	56.70	57.40	-1	2,744	-0.04%
2018/05/03	1	56.50	0	0.00	56.50	1	2,751	0.04%
2018/04/30	4	56.10	0	0.00	56.70	4	2,719	0.15%
2018/04/25	1	54.00	1	53.90	54.00	0	2,676	0.00%
2018/04/24	2	53.30	0	0.00	53.30	2	2,662	0.08%
2018/04/23	2	56.00	0	0.00	55.40	2	2,630	0.08%
2018/04/20	2	57.55	1	58.50	56.00	1	2,609	0.04%
2018/04/19	4	58.60	4	57.70	58.80	0	2,538	0.00%
2018/04/18	11	58.75	11	58.51	58.30	0	2,497	0.00%
2018/04/17	5	58.56	3.2	59.28	59.70	1.8	2,396	0.07%
2018/04/16	1	57.00	18	56.52	57.00	-17	2,273	-0.75%
2018/04/13	5	54.92	4	54.80	54.70	1	2,181	0.05%
2018/04/10	4	55.00	0	0.00	54.30	4	2,524	0.16%
2018/04/03	1	53.10	1	53.50	53.30	0	2,828	0.00%
2018/04/02	0	0.00	1	54.80	54.30	-1	2,837	-0.04%
2018/03/31	3	54.43	2	54.30	54.70	1	2,795	0.04%
2018/03/30	1	54.70	0	0.00	54.70	1	2,773	0.04%
2018/03/22	0	0.00	20	52.70	52.50	-20	2,789	-0.72%
2018/03/21	0	0.00	2	53.10	53.00	-2	2,843	-0.07%
2018/03/16	3	53.10	2	53.40	55.00	1	2,819	0.04%
2018/03/15	1	55.10	3	55.50	54.30	-2	2,721	-0.07%
2018/03/13	4	54.60	1	54.30	54.10	3	2,661	0.11%
2018/03/12	1	53.80	3	54.13	54.30	-2	2,652	-0.08%
2018/03/09	0	0.00	1	53.80	53.40	-1	2,613	-0.04%
2018/03/07	1	53.50	0	0.00	51.80	1	2,672	0.04%
2018/03/01	1	52.50	2	52.85	52.70	-1	2,597	-0.04%
2018/02/27	0	0.00	3	52.27	52.00	-3	2,638	-0.11%
2018/02/26	20	52.00	0	0.00	52.00	20	2,675	0.75%
2018/02/22	0	0.00	4	50.75	50.50	-4	2,631	-0.15%
2018/02/12	0	0.00	11	47.10	47.30	-11	2,595	-0.42%
2018/02/09	7	45.26	4	45.23	46.70	3	2,593	0.12%
2018/02/08	0	0.00	5	47.50	47.60	-5	2,572	-0.19%
2018/02/07	1	47.25	0	0.00	46.75	1	2,572	0.04%
2018/02/06	10	46.25	2	47.80	45.45	8	2,556	0.31%
2018/02/02	12	51.86	9	51.94	50.90	3	2,519	0.12%
2018/02/01	4	50.30	5	50.50	50.30	-1	2,394	-0.04%
2018/01/29	5	48.75	0	0.00	48.80	5	2,380	0.21%
2018/01/26	1	49.30	1	49.20	49.25	0	2,373	0.00%
2018/01/18	2	50.85	1	50.60	50.40	1	2,373	0.04%
2018/01/11	2	50.70	1	50.60	50.20	1	2,345	0.04%
2018/01/10	3	51.23	1	52.30	50.30	2	2,332	0.09%
2018/01/09	1	54.70	0	0.00	54.40	1	2,231	0.04%
2018/01/08	3	55.03	3	55.60	54.10	0	2,214	0.00%
2018/01/05	7	56.03	2	56.10	55.80	5	2,134	0.23%
2018/01/04	4	55.55	6	56.73	56.60	-2	2,045	-0.10%
2018/01/03	8	54.80	14	54.81	54.60	-6	1,860	-0.32%
2018/01/02	14	53.31	19	54.37	54.60	-5	1,784	-0.28%