敦陽科 (2480)-台灣摩根士丹利券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
126.0
漲跌
▼0.5
漲幅
-0.40%
成交量
107張
產業
上市資訊服務類股
451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

敦陽科 (2480)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/13	3	126.33	1	126.50	126.00	2	255	0.78%
2024/05/10	0	0.00	4	126.50	126.50	-4	257	-1.56%
2024/05/09	0	0.00	7	126.86	126.50	-7	256	-2.73%
2024/05/08	10	127.95	20	127.78	127.50	-10	258	-3.87%
2024/05/07	10	128.30	19	127.97	128.50	-9	257	-3.49%
2024/05/06	13	128.00	1	128.00	128.00	12	260	4.62%
2024/05/03	0	0.00	7	127.50	127.50	-7	258	-2.71%
2024/05/02	4	127.50	23	127.39	127.00	-19	259	-7.32%
2024/04/30	0	0.00	27	129.50	129.50	-27	258	-10.44%
2024/04/29	13	127.27	0	0.00	127.50	13	256	5.06%
2024/04/26	6	126.67	0	0.00	126.00	6	257	2.33%
2024/04/25	12	127.00	0	0.00	127.00	12	257	4.66%
2024/04/24	9	126.44	2	126.25	126.50	7	259	2.69%
2024/04/23	0	0.00	6	125.42	126.00	-6	260	-2.30%
2024/04/22	5	125.30	0	0.00	125.50	5	259	1.93%
2024/04/19	3	125.00	0	0.00	125.00	3	258	1.16%
2024/04/18	2.6	126.62	0	0.00	127.00	2.6	253	1.03%
2024/04/17	5	126.90	0	0.00	126.50	5	253	1.98%
2024/04/16	2	125.50	1	125.50	125.50	1	253	0.39%
2024/04/15	4	128.00	0	0.00	128.00	4	248	1.61%
2024/04/12	8	129.13	0	0.00	129.00	8	246	3.25%
2024/04/11	5	129.20	0	0.00	129.50	5	245	2.04%
2024/04/10	6	129.50	0	0.00	129.50	6	245	2.45%
2024/04/09	6	129.75	0	0.00	129.00	6	245	2.45%
2024/04/08	8	129.44	0	0.00	130.00	8	254	3.14%
2024/04/03	8	129.25	3	129.17	129.00	5	252	1.98%
2024/04/02	13	130.08	1	129.50	130.00	12	251	4.77%
2024/04/01	9	129.61	0	0.00	129.50	9	254	3.54%
2024/03/29	2	129.00	2	128.75	129.00	0	253	0.00%
2024/03/28	1	128.50	2	128.50	128.50	-1	253	-0.39%
2024/03/27	1	128.50	0	0.00	128.50	1	254	0.39%
2024/03/26	0	0.00	5	129.80	129.00	-5	257	-1.94%
2024/03/25	6	130.67	2.3	130.64	131.00	3.7	254	1.44%
2024/03/22	24	129.54	8	129.75	130.00	16	255	6.27%
2024/03/21	0.5	130.50	5	129.80	129.50	-4.5	253	-1.80%
2024/03/19	0	0.00	1	129.50	129.50	-1	254	-0.39%
2024/03/18	0	0.00	2	128.75	129.50	-2	255	-0.78%
2024/03/15	2	129.00	0	0.00	129.00	2	257	0.78%
2024/03/14	12	129.79	0	0.00	129.00	12	259	4.62%
2024/03/13	13	129.88	0	0.00	130.00	13	260	4.99%
2024/03/12	30	131.43	25	131.50	131.50	5	256	1.95%
2024/03/11	4	131.50	0	0.00	131.50	4	254	1.57%
2024/03/08	14	130.82	0	0.00	131.00	14	254	5.51%
2024/03/07	19	131.55	0	0.00	131.50	19	247	7.68%
2024/03/06	3	130.00	1	129.50	129.50	2	239	0.83%
2024/03/05	16	129.50	0	0.00	129.50	16	238	6.72%
2024/03/04	10	127.65	1	127.50	127.50	9	237	3.79%
2024/03/01	56	128.58	2	129.00	128.00	54	234	23.00%
2024/02/29	8	126.38	0	0.00	126.50	8	208	3.84%
2024/02/27	1	124.00	8	124.00	123.50	-7	204	-3.42%
2024/02/26	2	124.00	0	0.00	124.00	2	204	0.98%
2024/02/23	1	124.50	0	0.00	124.00	1	207	0.48%
2024/02/22	3	124.00	0	0.00	123.50	3	218	1.38%
2024/02/21	2	124.75	0	0.00	124.50	2	221	0.90%
2024/02/20	4	123.00	0	0.00	123.50	4	229	1.75%
2024/02/19	5	123.50	0	0.00	123.00	5	228	2.19%
2024/02/16	2	122.00	0	0.00	122.00	2	230	0.87%
2024/02/15	0	0.00	33	121.38	121.00	-33	231	-14.28%
2024/02/05	9	121.17	27	121.11	120.50	-18	233	-7.70%
2024/02/02	10	120.50	19	120.42	120.50	-9	232	-3.87%
2024/02/01	4	120.25	8	120.06	120.00	-4	232	-1.72%
2024/01/31	2	120.50	12	120.50	120.50	-10	234	-4.26%
2024/01/30	2	121.50	13	121.19	120.50	-11	234	-4.69%
2024/01/29	4	121.50	9	121.78	121.50	-5	241	-2.07%
2024/01/26	1	120.50	1	120.00	120.50	0	238	0.00%
2024/01/25	10	120.60	0	0.00	120.00	10	239	4.18%
2024/01/24	27	121.35	0	0.00	120.50	27	236	11.39%
2024/01/23	1	119.50	0	0.00	119.50	1	236	0.42%
2024/01/22	15	119.17	0	0.00	118.50	15	237	6.32%
2024/01/19	0	0.00	1	118.50	118.50	-1	236	-0.42%
2024/01/18	2	118.50	0	0.00	118.50	2	236	0.85%
2024/01/17	0	0.00	2	117.75	118.00	-2	235	-0.85%
2024/01/16	1	118.50	3	118.00	118.00	-2	233	-0.86%
2024/01/15	3	118.33	3	118.17	118.00	0	236	0.00%
2024/01/12	1	118.50	4	118.13	118.00	-3	238	-1.26%
2024/01/10	2	117.50	0	0.00	117.00	2	257	0.78%
2024/01/09	0	0.00	1	118.00	118.00	-1	259	-0.38%
2024/01/08	2	119.00	0	0.00	118.50	2	261	0.76%
2024/01/05	1	118.50	0	0.00	118.50	1	263	0.38%
2024/01/04	2	118.50	31	118.58	118.00	-29	268	-10.82%
2024/01/03	0	0.00	35	119.11	119.00	-35	274	-12.74%
2024/01/02	83	119.38	7	120.36	118.50	76	274	27.73%
2023/12/29	3	120.17	0	0.00	120.50	3	262	1.14%
2023/12/27	7	119.86	0	0.00	120.00	7	264	2.64%
2023/12/26	21	119.95	0	0.00	120.00	21	263	7.96%
2023/12/22	1	119.50	1	119.50	119.50	0	262	0.00%
2023/12/21	6	118.08	6	118.58	118.00	0	260	0.00%
2023/12/20	5	119.50	1	119.50	119.00	4	257	1.55%
2023/12/19	1	119.50	0	0.00	119.00	1	257	0.39%
2023/12/15	8	121.50	0	0.00	121.50	8	262	3.05%
2023/12/14	13	122.31	0	0.00	122.50	13	263	4.93%
2023/12/13	5	120.50	0	0.00	120.50	5	261	1.91%
2023/12/12	9	120.50	0	0.00	121.00	9	259	3.47%
2023/12/11	19	120.58	0	0.00	121.00	19	255	7.42%
2023/12/08	4	123.63	0	0.00	123.00	4	250	1.60%
2023/12/05	3	123.67	0	0.00	124.00	3	247	1.21%
2023/12/04	8	125.06	0	0.00	124.50	8	245	3.25%
2023/12/01	36	125.57	0	0.00	126.00	36	243	14.77%
2023/11/30	12	125.58	1	125.00	126.00	11	240	4.57%
2023/11/29	17	125.26	0	0.00	125.50	17	239	7.11%
2023/11/28	15	124.73	0	0.00	124.50	15	236	6.34%
2023/11/27	7	123.86	1	124.50	123.50	6	235	2.55%
2023/11/24	36	123.75	0	0.00	124.50	36	232	15.49%
2023/11/22	21	123.79	0	0.00	123.50	21	224	9.34%
2023/11/21	41	124.93	0	0.00	123.50	41	222	18.44%
2023/11/20	25	122.30	0	0.00	122.00	25	214	11.65%
2023/11/17	121	121.42	0	0.00	122.00	121	211	57.24%	大買/鉅額交易
2023/11/16	3	119.33	0	0.00	119.50	3	204	1.47%
2023/11/15	13	118.73	30	118.60	119.00	-17	204	-8.31%
2023/11/14	22	117.91	36	117.67	118.00	-14	204	-6.85%
2023/11/13	15	118.27	28	117.98	118.50	-13	202	-6.43%
2023/11/10	5	116.80	0	0.00	117.00	5	198	2.52%
2023/11/09	6	117.08	0	0.00	117.00	6	201	2.98%
2023/11/08	13	117.69	0	0.00	118.50	13	210	6.18%
2023/11/07	15	116.93	0	0.00	117.50	15	213	7.01%
2023/11/06	42	117.62	0	0.00	118.00	42	226	18.57%
2023/11/03	6	115.08	0	0.00	115.00	6	220	2.72%
2023/11/02	2	114.00	0	0.00	115.00	2	225	0.89%
2023/10/31	3	113.00	0	0.00	112.50	3	235	1.27%
2023/10/26	0	0.00	1	112.00	112.00	-1	339	-0.29%
2023/10/25	13	113.42	4	113.38	113.50	9	394	2.28%
2023/10/23	1	112.00	1	111.50	111.50	0	526	0.00%
2023/10/20	2	113.00	15	112.63	113.00	-13	555	-2.34%
2023/10/19	14	114.57	4	114.13	114.00	10	558	1.79%
2023/10/18	595	115.92	200	115.14	115.00	395	559	70.66%	大買/大賣/鉅額交易
2023/10/17	0	0.00	34	116.85	117.00	-34	547	-6.21%
2023/10/16	55	116.62	1	118.00	118.00	54	547	9.86%
2023/10/13	14	117.93	0	0.00	117.00	14	551	2.54%
2023/10/12	49	118.57	0	0.00	119.00	49	552	8.87%
2023/10/11	43	117.40	0	0.00	118.00	43	553	7.77%
2023/10/06	1	115.00	0	0.00	115.00	1	554	0.18%
2023/10/05	1	114.50	1	114.50	114.50	0	558	0.00%
2023/10/04	0	0.00	3	114.33	114.50	-3	561	-0.53%
2023/10/03	0	0.00	1	115.00	115.00	-1	572	-0.17%
2023/10/02	3	115.50	2	115.25	115.50	1	591	0.17%
2023/09/28	8	115.19	1	115.50	115.00	7	600	1.17%
2023/09/27	2	115.00	2	114.75	115.00	0	634	0.00%
2023/09/26	13	115.35	3	115.33	115.00	10	647	1.55%
2023/09/25	13	115.73	2	115.75	116.00	11	657	1.67%
2023/09/22	4	114.63	4	114.50	114.50	0	657	0.00%
2023/09/21	4	116.00	20	116.33	115.00	-16	660	-2.42%
2023/09/20	1	117.50	1	117.50	118.50	0	662	0.00%
2023/09/19	8	116.38	6	118.00	118.00	2	664	0.30%
2023/09/18	8	115.25	3	115.33	115.50	5	670	0.75%
2023/09/15	10	115.00	8	114.81	114.50	2	674	0.30%
2023/09/14	6	115.08	0	0.00	115.00	6	687	0.87%
2023/09/13	0	0.00	2	115.00	114.50	-2	707	-0.28%
2023/09/11	0	0.00	7	114.50	114.00	-7	758	-0.92%
2023/09/08	6	116.33	0	0.00	116.00	6	798	0.75%
2023/09/07	5	115.80	0	0.00	116.50	5	823	0.61%
2023/09/06	2	115.50	2	115.50	116.00	0	856	0.00%
2023/09/01	6	115.50	9	115.28	115.00	-3	896	-0.33%
2023/08/31	11	116.27	0	0.00	116.50	11	905	1.21%
2023/08/30	14	114.86	2	114.50	115.00	12	911	1.32%
2023/08/29	4	113.13	0	0.00	113.00	4	930	0.43%
2023/08/28	2	112.50	2	112.25	112.50	0	952	0.00%
2023/08/25	2	113.00	4	113.00	113.00	-2	979	-0.20%
2023/08/24	21	114.55	1	114.50	114.50	20	996	2.01%
2023/08/23	12	112.33	0	0.00	112.50	12	1,008	1.19%
2023/08/22	20	112.18	8	112.19	112.00	12	1,031	1.16%
2023/08/21	33	112.68	0	0.00	112.00	33	1,059	3.11%
2023/08/18	49	113.16	0	0.00	113.00	49	1,109	4.42%
2023/08/17	30	113.85	0	0.00	114.50	30	1,115	2.69%
2023/08/16	11	112.82	0	0.00	113.00	11	1,126	0.98%
2023/08/15	28	113.45	0	0.00	113.50	28	1,182	2.37%
2023/08/14	36	112.25	2	112.50	112.50	34	1,289	2.64%
2023/08/11	14	114.43	8	114.69	115.00	6	1,300	0.46%
2023/08/10	0	0.00	3	115.67	115.00	-3	1,305	-0.23%
2023/08/09	6	118.17	2	118.25	118.50	4	1,297	0.31%
2023/08/08	12	118.58	8	117.50	117.50	4	1,307	0.31%
2023/08/07	18	118.83	5	118.80	120.00	13	1,339	0.97%
2023/08/04	8	117.81	9	116.33	118.50	-1	1,340	-0.07%
2023/08/02	0	0.00	128	116.83	116.50	-128	1,356	-9.44%	大賣/鉅額交易
2023/08/01	0	0.00	113	121.72	121.00	-113	1,335	-8.46%	大賣/鉅額交易
2023/07/31	46	123.96	303	124.05	124.00	-257	1,354	-18.98%	大賣/鉅額交易
2023/07/28	16	122.72	289	121.47	121.00	-273	1,403	-19.45%	大賣/鉅額交易
2023/07/27	11	129.09	74	127.89	128.50	-63	1,400	-4.50%
2023/07/26	100	119.37	10	119.30	119.50	90	1,364	6.60%
2023/07/25	61	120.96	8	123.19	124.00	53	1,335	3.97%
2023/07/24	45	116.91	3	117.33	117.00	42	1,304	3.22%
2023/07/21	7	117.00	3	118.00	118.50	4	1,299	0.31%
2023/07/19	8	117.25	1	116.50	116.50	7	1,295	0.54%
2023/07/18	15	117.87	5	118.30	117.50	10	1,297	0.77%
2023/07/17	18	119.50	1	120.50	118.50	17	1,295	1.31%
2023/07/14	33	119.33	6	118.92	120.00	27	1,296	2.08%
2023/07/13	40	118.56	5	118.60	118.00	35	1,294	2.70%
2023/07/12	3	117.17	6	117.25	118.00	-3	1,297	-0.23%
2023/07/11	8	117.94	2	118.25	118.00	6	1,298	0.46%
2023/07/10	4	119.13	5	119.00	117.50	-1	1,299	-0.08%
2023/07/07	3	121.50	20	122.35	121.50	-17	1,308	-1.30%
2023/07/06	39	120.44	0	0.00	120.50	39	1,292	3.02%
2023/07/05	34	121.78	135	120.71	121.50	-101	1,283	-7.87%	大賣/鉅額交易
2023/07/04	27	114.94	22	116.66	116.50	5	1,249	0.40%
2023/07/03	59	112.91	17	113.00	113.50	42	1,237	3.39%
2023/06/30	0	0.00	1	114.00	114.00	-1	1,227	-0.08%
2023/06/29	0	0.00	8	113.69	114.50	-8	1,226	-0.65%
2023/06/28	1	112.00	12	112.00	112.00	-11	1,225	-0.90%
2023/06/27	0	0.00	7	112.14	111.00	-7	1,221	-0.57%
2023/06/26	0	0.00	1	114.00	113.00	-1	1,215	-0.08%
2023/06/21	28	114.50	7	113.64	115.00	21	1,207	1.74%
2023/06/20	5	112.60	29	112.02	113.50	-24	1,203	-1.99%
2023/06/19	3	115.17	19	114.68	115.00	-16	1,192	-1.34%
2023/06/16	14	120.29	7	119.64	119.00	7	1,181	0.59%
2023/06/15	62	119.41	17	118.62	120.00	45	1,167	3.85%
2023/06/14	29	124.79	31	124.55	124.50	-2	1,133	-0.18%
2023/06/13	11	123.18	3	122.33	123.00	8	1,092	0.73%
2023/06/12	45	120.88	59	121.66	120.50	-14	1,068	-1.31%
2023/06/09	66	120.18	0	0.00	120.00	66	1,040	6.34%
2023/06/08	2	120.00	13	119.54	118.50	-11	1,027	-1.07%
2023/06/07	69	118.24	3	117.67	118.50	66	1,012	6.52%
2023/06/06	20	117.33	2	118.00	117.50	18	1,014	1.77%
2023/06/05	37	119.18	2	119.50	119.00	35	1,008	3.47%
2023/06/02	30	121.35	16	121.03	120.00	14	1,005	1.39%
2023/06/01	40	119.13	13	119.69	119.50	27	994	2.72%
2023/05/31	43	121.14	36	120.89	121.00	7	980	0.71%
2023/05/30	14	118.79	4	119.63	120.00	10	955	1.05%
2023/05/29	30	118.35	7	117.64	118.00	23	949	2.42%
2023/05/26	2	116.50	21	118.36	115.50	-19	949	-2.00%
2023/05/25	23	119.67	28	118.46	118.00	-5	930	-0.54%
2023/05/24	0	0.00	68	119.30	120.50	-68	903	-7.53%
2023/05/23	86	115.12	21	114.95	115.00	65	853	7.62%
2023/05/22	5	114.50	18	114.22	115.00	-13	844	-1.54%
2023/05/19	1	113.00	105	114.12	113.00	-104	833	-12.48%	大賣/鉅額交易
2023/05/18	1	119.50	70	121.39	119.50	-69	778	-8.87%
2023/05/16	3	110.67	0	0.00	110.50	3	662	0.45%
2023/05/15	1	108.50	0	0.00	108.50	1	665	0.15%
2023/05/11	1	109.50	31	110.68	108.00	-30	646	-4.64%
2023/05/10	7	107.50	12	106.67	107.50	-5	611	-0.82%
2023/05/09	6	107.25	10	108.45	106.00	-4	606	-0.66%
2023/05/08	0	0.00	40	109.68	109.00	-40	586	-6.82%
2023/05/05	0	0.00	126	110.11	109.50	-126	568	-22.15%	大賣/鉅額交易
2023/05/04	0	0.00	235	114.40	113.00	-235	533	-44.08%	大賣/鉅額交易
2023/05/03	81	111.07	17	110.26	107.50	64	434	14.71%
2023/05/02	103	110.35	1	111.00	111.50	102	382	26.69%	大買/鉅額交易
2023/04/28	33	101.36	0	0.00	101.50	33	324	10.16%
2023/04/27	8	98.83	2	98.10	99.00	6	316	1.89%
2023/04/26	11	97.89	0	0.00	98.60	11	316	3.47%
2023/04/25	1	97.60	0	0.00	97.50	1	318	0.31%
2023/04/24	4	98.88	0	0.00	99.20	4	317	1.26%
2023/04/21	1	99.80	0	0.00	98.20	1	317	0.31%
2023/04/20	1	99.80	1	99.80	99.60	0	315	0.00%
2023/04/19	23	100.52	0	0.00	101.00	23	314	7.32%
2023/04/18	11	100.32	4	100.03	100.00	7	313	2.23%
2023/04/17	45	102.19	17	101.24	100.50	28	311	8.98%
2023/04/14	7	100.00	0	0.00	100.00	7	302	2.31%
2023/04/13	5	99.98	3	99.60	99.50	2	299	0.67%
2023/04/12	29	100.41	0	0.00	100.50	29	299	9.70%
2023/04/11	2	97.70	0	0.00	97.60	2	283	0.70%
2023/04/10	14	96.95	0	0.00	96.70	14	281	4.97%
2023/04/07	1	96.50	0	0.00	96.50	1	282	0.35%
2023/04/06	1	96.40	2	96.00	96.40	-1	281	-0.35%
2023/03/31	0	0.00	3	96.33	96.40	-3	280	-1.07%
2023/03/30	2	96.60	0	0.00	96.50	2	280	0.71%
2023/03/29	0	0.00	3	95.73	95.30	-3	278	-1.08%
2023/03/27	6	96.73	1	96.70	96.90	5	279	1.79%
2023/03/22	0	0.00	9	96.92	97.20	-9	278	-3.23%
2023/03/21	0	0.00	2	97.90	97.30	-2	278	-0.72%
2023/03/15	0	0.00	1	95.70	95.70	-1	265	-0.38%
2023/03/14	4	95.88	0	0.00	95.50	4	264	1.51%
2023/03/13	3	94.70	2	95.15	95.20	1	259	0.39%
2023/03/10	1	94.50	0	0.00	94.90	1	256	0.39%
2023/03/09	10	95.94	0	0.00	96.00	10	254	3.94%
2023/03/08	1	96.70	12	96.78	97.50	-11	246	-4.46%
2023/03/07	4	97.85	15	97.68	97.80	-11	242	-4.54%
2023/03/06	12	96.06	3	96.00	96.20	9	235	3.82%
2023/03/03	22	95.96	1	95.80	95.90	21	227	9.24%
2023/03/02	33	93.72	7	92.91	94.00	26	219	11.86%
2023/03/01	5	94.30	5	94.20	93.70	0	216	0.00%
2023/02/24	27	92.66	8	93.29	93.30	19	204	9.29%
2023/02/23	18	89.86	14	89.67	89.90	4	186	2.15%
2023/02/22	7	88.73	0	0.00	88.90	7	182	3.85%
2023/02/21	0	0.00	3	88.63	88.70	-3	177	-1.69%
2023/02/20	0	0.00	4	88.13	88.10	-4	176	-2.26%
2023/02/17	0	0.00	3	86.67	86.80	-3	174	-1.71%
2023/02/16	0	0.00	3	86.43	86.60	-3	174	-1.71%
2023/02/15	2	86.30	10	86.35	86.60	-8	172	-4.63%
2023/02/14	1	87.60	8	88.94	87.50	-7	165	-4.23%
2023/02/13	4	86.70	5	87.58	89.00	-1	157	-0.63%
2023/02/10	6	85.10	3	85.13	85.40	3	145	2.06%
2023/02/09	0	0.00	9	85.19	85.30	-9	145	-6.17%
2023/02/08	4	85.78	9	85.26	85.40	-5	145	-3.44%
2023/02/07	2	84.45	6	84.42	84.80	-4	143	-2.79%
2023/02/06	2	84.65	7	84.71	84.60	-5	142	-3.51%
2023/02/03	3	85.03	4	85.05	85.00	-1	140	-0.71%
2023/02/02	0	0.00	10	85.41	85.70	-10	138	-7.20%
2023/02/01	0	0.00	5	85.02	85.30	-5	137	-3.63%
2023/01/31	0	0.00	7	84.76	84.90	-7	137	-5.08%
2023/01/30	0	0.00	8	85.18	85.00	-8	137	-5.80%
2023/01/17	0	0.00	3	84.73	85.20	-3	135	-2.21%
2023/01/16	8	84.03	5	84.00	84.10	3	136	2.20%
2023/01/13	12	83.06	4	83.05	83.00	8	140	5.70%
2023/01/12	0	0.00	3	84.00	83.70	-3	157	-1.91%
2023/01/11	0	0.00	4	85.25	85.00	-4	156	-2.56%
2023/01/10	0	0.00	4	84.55	85.50	-4	156	-2.56%
2023/01/09	0	0.00	3	83.83	84.10	-3	155	-1.93%
2023/01/06	0	0.00	4	84.23	84.20	-4	152	-2.63%
2023/01/05	0	0.00	6	84.17	85.00	-6	154	-3.89%
2023/01/04	0	0.00	5	84.04	84.50	-5	153	-3.25%
2023/01/03	1	84.90	0	0.00	84.60	1	153	0.65%
2022/12/30	0	0.00	5	85.34	85.90	-5	150	-3.32%
2022/12/29	0	0.00	7	84.20	85.40	-7	146	-4.79%
2022/12/28	0	0.00	7	83.33	83.10	-7	140	-4.99%
2022/12/27	3	83.00	5	82.10	83.80	-2	138	-1.44%
2022/12/26	1	82.00	19	82.00	81.90	-18	135	-13.29%
2022/12/23	1	82.40	1	81.90	82.00	0	137	0.00%
2022/12/22	0	0.00	5	82.34	82.50	-5	143	-3.49%
2022/12/19	13	82.58	0	0.00	83.40	13	151	8.58%
2022/12/16	1	82.40	0	0.00	81.20	1	148	0.67%
2022/12/15	0	0.00	1	82.80	83.00	-1	147	-0.68%
2022/12/14	0	0.00	3	82.77	83.00	-3	148	-2.02%
2022/12/12	0	0.00	3	82.63	82.60	-3	148	-2.01%
2022/12/08	0	0.00	0.8	80.80	81.70	-0.8	153	-0.52%
2022/12/06	0	0.00	3	82.53	81.60	-3	152	-1.96%
2022/12/05	0	0.00	2	82.80	82.90	-2	155	-1.29%
2022/12/02	0	0.00	4	82.58	82.60	-4	159	-2.51%
2022/12/01	11	82.93	0	0.00	83.30	11	161	6.81%
2022/11/30	5	81.44	4	81.35	81.60	1	161	0.62%
2022/11/29	0	0.00	6	81.33	81.40	-6	163	-3.66%
2022/11/28	0	0.00	2	81.20	81.30	-2	166	-1.20%
2022/11/25	0	0.00	6	81.47	81.50	-6	170	-3.51%
2022/11/24	0	0.00	8	80.86	81.00	-8	170	-4.69%
2022/11/23	0	0.00	2	80.40	80.40	-2	172	-1.16%
2022/11/22	0	0.00	20	80.19	80.60	-20	174	-11.44%
2022/11/21	1	79.70	3	79.70	80.00	-2	176	-1.13%
2022/11/18	0	0.00	1	79.90	79.50	-1	179	-0.56%
2022/11/17	0	0.00	2	79.65	79.80	-2	181	-1.10%
2022/11/16	0	0.00	15	79.45	79.20	-15	183	-8.18%
2022/11/15	0	0.00	1	79.20	79.80	-1	186	-0.54%
2022/11/14	8	79.38	11	79.17	78.90	-3	188	-1.59%
2022/11/11	26	79.33	5	79.26	79.00	21	193	10.86%
2022/11/10	9	78.70	7	78.50	78.30	2	195	1.02%
2022/11/09	6	79.08	20	78.92	78.70	-14	199	-7.02%
2022/11/08	0	0.00	22	78.37	78.30	-22	205	-10.72%
2022/11/07	0	0.00	14	78.09	78.40	-14	206	-6.78%
2022/11/04	0	0.00	10	77.55	77.80	-10	211	-4.73%
2022/11/03	0	0.00	13	76.81	77.00	-13	215	-6.04%
2022/11/02	0	0.00	6	77.13	77.10	-6	220	-2.72%
2022/11/01	2	77.30	1	77.20	77.00	1	226	0.44%
2022/10/31	1	76.80	4	77.05	77.10	-3	230	-1.30%
2022/10/27	1	76.20	1	76.30	77.20	0	239	0.00%
2022/10/26	0	0.00	2	75.90	76.00	-2	244	-0.82%
2022/10/25	3	77.50	0	0.00	76.80	3	251	1.19%
2022/10/24	0	0.00	3	77.93	78.00	-3	257	-1.17%
2022/10/21	2	76.00	1	75.20	75.50	1	259	0.39%
2022/10/20	150	73.26	10	75.46	73.00	140	259	53.94%	大買/鉅額交易
2022/10/19	3	78.03	34	78.04	77.90	-31	242	-12.76%
2022/10/18	7	78.16	12.2	78.15	78.60	-5.2	246	-2.11%
2022/10/17	0	0.00	24	78.19	78.10	-24	247	-9.68%
2022/10/14	0	0.00	25	79.37	79.50	-25	248	-10.06%
2022/10/13	0	0.00	34	79.04	78.70	-34	251	-13.50%
2022/10/12	0	0.00	27	79.74	80.50	-27	250	-10.80%
2022/10/11	2	80.30	38	79.55	80.60	-36	254	-14.14%
2022/10/07	0	0.00	3	81.10	81.40	-3	253	-1.18%
2022/10/05	3	81.27	0	0.00	81.20	3	257	1.17%
2022/10/04	1	81.10	0	0.00	81.10	1	258	0.39%
2022/10/03	16	81.25	0	0.00	80.90	16	265	6.04%
2022/09/29	2	79.40	3	80.87	81.30	-1	273	-0.37%
2022/09/28	25	79.66	14	79.66	79.80	11	276	3.98%
2022/09/27	12	79.98	3	79.77	80.50	9	282	3.19%
2022/09/26	0	0.00	25	79.80	79.60	-25	282	-8.84%
2022/09/23	0	0.00	3	80.83	80.90	-3	281	-1.07%
2022/09/21	0	0.00	3	80.87	80.90	-3	286	-1.05%
2022/09/20	1	80.90	0	0.00	81.80	1	286	0.35%
2022/09/19	0	0.00	6	80.97	81.00	-6	286	-2.09%
2022/09/16	0	0.00	2	82.00	81.40	-2	287	-0.70%
2022/09/14	0	0.00	4	83.50	83.30	-4	309	-1.29%
2022/09/13	0	0.00	5	84.72	84.70	-5	316	-1.58%
2022/09/12	0	0.00	43	84.64	84.80	-43	326	-13.19%
2022/09/08	0	0.00	49	83.51	83.90	-49	325	-15.06%
2022/09/07	0	0.00	11	80.80	81.10	-11	326	-3.37%
2022/09/06	15	80.14	3	80.67	80.60	12	329	3.64%
2022/09/05	0	0.00	9	81.11	80.80	-9	330	-2.72%
2022/09/02	0	0.00	6	81.78	81.70	-6	330	-1.82%
2022/09/01	0	0.00	12	82.77	82.60	-12	330	-3.63%
2022/08/31	0	0.00	2	84.15	84.40	-2	327	-0.61%
2022/08/30	0	0.00	5	83.86	84.20	-5	328	-1.52%
2022/08/29	10	83.91	8	83.80	84.40	2	328	0.61%
2022/08/26	6	84.37	6	84.23	84.50	0	325	0.00%
2022/08/25	2	84.35	5	84.26	84.30	-3	324	-0.93%
2022/08/24	0	0.00	1	83.90	84.00	-1	323	-0.31%
2022/08/23	7	84.79	0	0.00	84.70	7	321	2.18%
2022/08/22	2	84.80	0	0.00	84.80	2	320	0.62%
2022/08/19	1	85.80	0	0.00	86.10	1	316	0.32%
2022/08/18	4	85.93	0	0.00	85.80	4	314	1.27%
2022/08/17	1	87.40	28	87.63	87.40	-27	307	-8.77%
2022/08/16	3	89.07	0	0.00	88.50	3	305	0.98%
2022/08/15	3	88.43	21	88.51	88.20	-18	301	-5.98%
2022/08/12	19	89.26	0	0.00	89.50	19	292	6.49%
2022/08/11	8	89.34	0	0.00	89.20	8	290	2.75%
2022/08/10	21	88.92	0	0.00	88.90	21	286	7.34%
2022/08/09	1	88.80	0	0.00	88.90	1	282	0.35%
2022/08/08	3	87.57	0	0.00	87.30	3	280	1.07%
2022/08/05	14	85.01	0	0.00	85.90	14	278	5.03%
2022/08/04	4	84.90	10	84.76	84.50	-6	277	-2.16%
2022/08/03	15	86.04	0	0.00	85.90	15	272	5.50%
2022/08/02	2	86.70	0	0.00	86.50	2	272	0.73%
2022/08/01	12	87.64	0	0.00	87.50	12	268	4.47%
2022/07/29	2	85.70	0	0.00	86.80	2	262	0.76%
2022/07/28	2	84.90	0	0.00	85.10	2	257	0.78%
2022/07/27	7	84.49	2	84.55	84.70	5	254	1.96%
2022/07/26	2	83.70	0	0.00	83.80	2	251	0.79%
2022/07/25	4	84.30	2	83.90	84.00	2	250	0.80%
2022/07/22	7	83.89	2	83.85	84.00	5	246	2.03%
2022/07/21	7	82.70	0.6	81.60	83.00	6.4	247	2.59%
2022/07/20	2	81.80	1	81.30	81.70	1	244	0.41%
2022/07/19	0	0.00	6	81.82	81.70	-6	244	-2.45%
2022/07/18	1	81.80	3	83.47	83.60	-2	243	-0.82%
2022/07/13	0	0.00	2	78.80	79.00	-2	234	-0.85%
2022/07/11	10	80.01	0	0.00	79.10	10	234	4.27%
2022/07/08	5	78.92	52	78.64	78.90	-47	230	-20.43%
2022/07/07	17	76.54	3	76.90	76.90	14	225	6.22%
2022/07/06	9	77.62	2	77.75	77.00	7	222	3.14%
2022/07/05	0	0.00	3	81.07	81.10	-3	221	-1.35%
2022/07/04	0	0.00	32	84.33	84.00	-32	214	-14.93%
2022/06/30	1	86.40	26	86.25	86.10	-25	213	-11.74%
2022/06/29	11	86.86	1	87.80	87.80	10	212	4.71%
2022/06/28	1	85.10	1	85.20	85.40	0	210	0.00%
2022/06/27	1	85.60	1	85.20	85.20	0	216	0.00%
2022/06/24	1	86.00	11	85.39	85.30	-10	219	-4.55%
2022/06/23	5	85.14	0	0.00	85.30	5	221	2.25%
2022/06/22	2	89.15	0	0.00	89.10	2	231	0.86%
2022/06/21	2	89.50	0	0.00	89.50	2	232	0.86%
2022/06/20	3	89.90	20	90.11	89.80	-17	232	-7.32%
2022/06/17	1	90.50	6	90.55	90.60	-5	236	-2.12%
2022/06/16	6	90.97	4	90.90	90.60	2	237	0.84%
2022/06/15	3	90.93	3	90.87	91.00	0	237	0.00%
2022/06/14	0	0.00	9	90.70	90.60	-9	254	-3.54%
2022/06/13	4	90.80	14	90.86	90.90	-10	296	-3.38%
2022/06/10	2	91.10	12	90.97	91.40	-10	311	-3.21%
2022/06/09	1	90.80	24	90.94	90.80	-23	317	-7.24%
2022/06/08	3	90.40	8	90.44	90.30	-5	327	-1.53%
2022/06/07	0	0.00	4	90.40	90.40	-4	336	-1.19%
2022/06/06	5	90.84	5	90.70	90.70	0	348	0.00%
2022/06/02	7	90.64	14	90.68	91.00	-7	360	-1.94%
2022/06/01	7	90.73	7	90.56	90.90	0	372	0.00%
2022/05/31	6	90.23	14	90.24	90.30	-8	379	-2.11%
2022/05/30	8	90.29	13	90.20	90.30	-5	389	-1.28%
2022/05/27	0	0.00	13	90.07	90.10	-13	404	-3.21%
2022/05/26	1	90.30	17	90.12	89.90	-16	416	-3.84%
2022/05/25	0	0.00	11	90.04	90.00	-11	421	-2.61%
2022/05/24	0	0.00	8	90.00	90.10	-8	427	-1.87%
2022/05/23	0	0.00	11	90.18	90.10	-11	429	-2.56%
2022/05/20	1	90.60	12	90.63	90.50	-11	431	-2.55%
2022/05/19	1	91.40	21	90.94	90.80	-20	434	-4.60%
2022/05/18	0	0.00	19	91.40	91.40	-19	435	-4.37%
2022/05/17	4	90.40	9	90.48	90.70	-5	438	-1.14%
2022/05/16	1	90.90	6	91.40	90.90	-5	439	-1.14%
2022/05/13	7	91.23	28	90.68	91.90	-21	438	-4.79%
2022/05/12	3	90.00	12	89.97	89.70	-9	438	-2.05%
2022/05/11	8	90.04	26	90.05	90.10	-18	436	-4.12%
2022/05/10	0	0.00	33	90.02	90.60	-33	443	-7.44%
2022/05/09	5	90.20	9	90.17	90.20	-4	448	-0.89%
2022/05/06	0	0.00	12	90.67	90.50	-12	457	-2.63%
2022/05/05	6	91.85	7	91.67	91.70	-1	462	-0.22%
2022/05/03	3	91.73	0	0.00	92.20	3	480	0.62%
2022/04/29	1	90.50	3	90.83	90.60	-2	501	-0.40%
2022/04/28	0	0.00	24	90.22	90.30	-24	505	-4.75%
2022/04/27	2	90.10	9	90.11	90.60	-7	506	-1.38%
2022/04/26	0	0.00	4	90.50	90.50	-4	507	-0.79%
2022/04/25	1	90.50	8	90.31	90.40	-7	513	-1.36%
2022/04/22	2	91.50	6	91.28	91.10	-4	524	-0.76%
2022/04/21	0	0.00	3	91.10	90.80	-3	562	-0.53%
2022/04/20	0	0.00	8	91.05	90.80	-8	571	-1.40%
2022/04/19	3	90.87	4	90.58	91.00	-1	582	-0.17%
2022/04/18	4	90.38	2	90.35	90.30	2	607	0.33%
2022/04/15	1	90.50	7	90.11	90.30	-6	606	-0.99%
2022/04/14	0	0.00	11	90.88	91.00	-11	606	-1.81%
2022/04/13	0	0.00	15	91.06	91.30	-15	607	-2.47%
2022/04/12	1	90.70	4	90.53	90.70	-3	608	-0.49%
2022/04/11	2	90.25	4	90.30	90.30	-2	608	-0.33%
2022/04/08	1	92.60	3	92.67	92.70	-2	602	-0.33%
2022/04/07	5	92.66	7	92.60	92.60	-2	601	-0.33%
2022/04/06	2	93.00	2	93.70	94.20	0	598	0.00%
2022/04/01	0	0.00	7	93.39	93.00	-7	597	-1.17%
2022/03/31	0	0.00	2	92.90	92.60	-2	595	-0.34%
2022/03/30	4	92.98	71	92.64	92.60	-67	594	-11.28%
2022/03/29	40	93.69	12	93.81	93.70	28	588	4.76%
2022/03/28	7	92.74	8	92.53	92.60	-1	584	-0.17%
2022/03/25	20	93.60	39	94.93	93.50	-19	580	-3.27%
2022/03/24	5	97.22	10	96.95	98.20	-5	560	-0.89%
2022/03/23	16	94.06	8	93.41	94.20	8	544	1.47%
2022/03/22	26	92.23	0	0.00	91.90	26	536	4.85%
2022/03/21	7	94.39	0	0.00	94.30	7	523	1.34%
2022/03/18	50	94.95	4	94.85	95.20	46	519	8.86%
2022/03/17	108	96.34	12	96.22	95.40	96	516	18.58%	大買/
2022/03/16	153	97.22	1	95.90	96.10	152	496	30.64%	大買/鉅額交易
2022/03/15	45	95.16	1	95.10	93.90	44	450	9.77%
2022/03/14	30	93.41	1	92.40	93.60	29	432	6.71%
2022/03/11	18	94.52	1	95.00	95.00	17	424	4.00%
2022/03/10	36	93.34	0	0.00	93.60	36	413	8.70%
2022/03/09	37	91.56	20	91.67	91.40	17	404	4.20%
2022/03/08	83	92.27	2	92.40	93.00	81	390	20.72%
2022/03/07	53	91.58	0	0.00	91.50	53	378	14.00%
2022/03/04	41	91.75	0	0.00	91.50	41	365	11.22%
2022/03/03	12	92.08	0	0.00	92.30	12	357	3.35%
2022/03/02	4	92.23	0	0.00	92.30	4	347	1.15%
2022/03/01	0	0.00	4	89.43	89.00	-4	332	-1.20%
2022/02/25	5	85.30	0	0.00	85.40	5	321	1.56%
2022/02/24	2	84.60	0	0.00	84.10	2	317	0.63%
2022/02/23	5	84.90	0	0.00	85.10	5	310	1.61%
2022/02/22	5	83.80	2	83.90	84.50	3	309	0.97%
2022/02/21	5	83.44	0	0.00	84.40	5	307	1.63%
2022/02/18	3	83.33	2	83.20	83.20	1	305	0.33%
2022/02/17	39	83.94	0	0.00	83.50	39	305	12.75%
2022/02/16	4	83.45	7	83.44	83.50	-3	302	-0.99%
2022/02/15	1	83.10	2	82.95	82.80	-1	300	-0.33%
2022/02/14	0	0.00	2	82.20	82.70	-2	298	-0.67%
2022/02/11	4	82.80	0	0.00	82.80	4	295	1.35%
2022/02/10	35	82.62	1	83.00	82.70	34	293	11.58%
2022/02/09	25	83.94	2	83.70	84.20	23	289	7.95%
2022/02/08	40	84.41	22	84.59	84.80	18	282	6.37%
2022/02/07	66	82.82	2	83.40	83.40	64	273	23.42%
2022/01/26	38	82.36	12	82.44	82.70	26	267	9.70%
2022/01/25	27	81.20	32	80.93	80.50	-5	260	-1.92%
2022/01/24	40	82.04	13	82.82	83.00	27	250	10.79%
2022/01/21	27	80.50	11	80.77	80.80	16	227	7.04%
2022/01/20	42	80.34	4	80.18	80.50	38	222	17.06%
2022/01/19	48	80.28	10	80.19	80.20	38	221	17.16%
2022/01/18	26	80.02	15	79.99	79.80	11	217	5.06%
2022/01/17	9	80.08	15	80.58	80.20	-6	213	-2.80%
2022/01/14	23	80.99	6	81.33	80.00	17	200	8.50%
2022/01/13	15	79.67	5	79.80	79.60	10	169	5.88%
2022/01/12	9	79.58	5	79.42	80.00	4	161	2.48%
2022/01/11	9	78.90	10	79.70	78.40	-1	151	-0.66%
2022/01/10	0	0.00	3	74.63	74.70	-3	129	-2.32%
2022/01/07	0	0.00	5	73.86	74.20	-5	129	-3.87%
2022/01/06	0	0.00	7	74.41	74.20	-7	127	-5.49%
2022/01/05	20	74.82	3	74.60	74.90	17	125	13.50%
2022/01/04	0	0.00	6	74.20	74.20	-6	125	-4.77%
2022/01/03	1	73.10	0	0.00	73.50	1	126	0.79%
2021/12/30	1	73.00	2	72.80	72.80	-1	124	-0.80%
2021/12/29	0	0.00	1	72.80	72.80	-1	126	-0.79%
2021/12/28	0	0.00	7	72.69	72.90	-7	127	-5.49%
2021/12/27	1	72.90	0	0.00	72.80	1	127	0.78%
2021/12/23	1	72.50	0	0.00	72.90	1	130	0.77%
2021/12/22	1	72.60	0	0.00	72.70	1	130	0.76%
2021/12/20	0	0.00	3	72.57	72.60	-3	132	-2.26%
2021/12/17	1	72.70	0	0.00	72.70	1	133	0.75%
2021/12/15	0	0.00	6	72.53	72.50	-6	133	-4.48%
2021/12/13	1	72.00	0	0.00	72.30	1	133	0.75%
2021/12/10	5	72.44	0	0.00	72.50	5	130	3.83%
2021/12/09	5	72.22	0	0.00	72.40	5	130	3.83%
2021/12/07	1	72.20	0	0.00	72.20	1	132	0.76%
2021/12/03	1	71.90	0	0.00	72.00	1	132	0.76%
2021/12/02	1	71.60	0	0.00	72.00	1	131	0.76%
2021/12/01	3	72.00	0	0.00	72.00	3	132	2.27%
2021/11/26	4	71.23	0	0.00	71.20	4	132	3.03%
2021/11/24	0	0.00	10	71.75	71.70	-10	130	-7.64%
2021/11/23	0	0.00	1	72.00	72.00	-1	129	-0.77%
2021/11/22	1	72.10	0	0.00	72.10	1	128	0.78%
2021/11/19	3	72.13	0	0.00	72.20	3	129	2.32%
2021/11/17	4	71.88	0	0.00	72.00	4	130	3.07%
2021/11/16	5	71.98	0	0.00	72.10	5	131	3.79%
2021/11/15	7	71.70	0	0.00	71.80	7	133	5.24%
2021/11/12	4	71.83	0	0.00	72.00	4	136	2.94%
2021/11/11	6	71.77	0	0.00	71.70	6	137	4.38%
2021/11/10	8	71.80	0	0.00	71.80	8	140	5.68%
2021/11/09	4	71.80	0	0.00	71.80	4	142	2.81%
2021/11/08	8	71.66	0	0.00	71.80	8	143	5.58%
2021/11/05	4	71.18	0	0.00	71.30	4	142	2.81%
2021/11/04	2	71.20	0	0.00	71.10	2	148	1.34%
2021/11/02	1	71.00	0	0.00	70.80	1	152	0.65%
2021/10/27	5	70.68	0	0.00	70.70	5	163	3.07%
2021/10/25	7	71.07	0	0.00	71.20	7	166	4.22%
2021/10/22	3	70.33	0	0.00	70.70	3	168	1.78%
2021/10/21	48	70.67	0	0.00	70.70	48	170	28.20%
2021/10/20	2	70.05	12	69.88	70.00	-10	163	-6.13%
2021/10/19	6	70.12	0	0.00	69.80	6	164	3.66%
2021/10/15	7	69.83	0	0.00	69.90	7	167	4.18%
2021/10/14	1	69.80	16	69.54	69.50	-15	169	-8.83%
2021/10/13	1	69.70	0	0.00	69.40	1	172	0.58%
2021/10/12	10	69.88	9	69.79	69.60	1	174	0.57%
2021/10/08	7	70.09	0	0.00	69.90	7	174	4.01%
2021/10/07	7	69.86	0	0.00	69.80	7	175	4.00%
2021/10/05	9	69.24	0	0.00	69.40	9	181	4.96%
2021/10/04	0	0.00	2	69.20	69.00	-2	183	-1.09%
2021/09/30	14	69.62	0	0.00	69.70	14	190	7.34%
2021/09/27	22	69.42	0	0.00	69.40	22	199	11.04%
2021/09/24	6	68.80	1	68.70	68.80	5	199	2.50%
2021/09/23	11	68.84	0	0.00	68.90	11	203	5.41%
2021/09/22	4	68.78	0	0.00	68.40	4	207	1.93%
2021/09/17	4	69.10	2	69.00	69.00	2	209	0.96%
2021/09/16	5	69.00	0	0.00	69.20	5	215	2.32%
2021/09/15	7	69.10	0	0.00	69.20	7	245	2.85%
2021/09/14	9	69.27	0	0.00	69.40	9	269	3.33%
2021/09/13	7	68.76	2	68.80	69.00	5	285	1.75%
2021/09/10	6	68.50	5	68.24	68.60	1	292	0.34%
2021/09/09	3	68.27	3	68.13	68.10	0	300	0.00%
2021/09/08	0	0.00	16	67.95	67.90	-16	306	-5.22%
2021/09/07	6	68.47	0	0.00	68.50	6	313	1.91%
2021/09/06	11	68.60	0	0.00	68.40	11	317	3.46%
2021/09/03	1	68.80	0	0.00	68.60	1	321	0.31%
2021/09/02	3	68.67	10	68.45	68.80	-7	327	-2.14%
2021/09/01	7	68.63	0	0.00	68.80	7	329	2.12%
2021/08/31	3	68.37	3	68.37	68.30	0	331	0.00%
2021/08/30	7	68.27	0	0.00	68.30	7	333	2.10%
2021/08/26	1	68.40	0	0.00	68.20	1	338	0.30%
2021/08/25	0	0.00	12	68.04	68.20	-12	344	-3.48%
2021/08/24	7	67.79	0	0.00	67.40	7	346	2.02%
2021/08/20	0	0.00	4	66.95	67.00	-4	348	-1.15%
2021/08/18	1	67.20	0	0.00	67.60	1	347	0.29%
2021/08/16	0	0.00	7	67.94	67.60	-7	349	-2.00%
2021/08/11	0	0.00	9	67.91	67.90	-9	350	-2.56%
2021/08/10	0	0.00	62	67.95	68.20	-62	354	-17.48%
2021/08/09	1	68.00	56	67.97	67.90	-55	361	-15.22%
2021/08/06	0	0.00	44	68.36	68.30	-44	363	-12.12%
2021/08/05	6	69.05	0	0.00	68.80	6	371	1.62%
2021/08/04	5	69.44	0	0.00	69.30	5	390	1.28%
2021/08/03	32	69.80	1	69.30	69.80	31	401	7.72%
2021/08/02	67	70.09	0	0.00	70.00	67	409	16.37%
2021/07/30	33	69.31	0	0.00	69.20	33	435	7.58%
2021/07/29	60	68.73	0	0.00	68.80	60	435	13.77%
2021/07/28	5	68.40	18	67.94	68.30	-13	437	-2.97%
2021/07/27	3	68.07	23	68.08	68.10	-20	442	-4.52%
2021/07/26	3	68.20	8	68.10	68.20	-5	446	-1.12%
2021/07/23	1	68.00	4	67.90	67.90	-3	447	-0.67%
2021/07/22	0	0.00	4	67.78	67.80	-4	448	-0.89%
2021/07/21	0	0.00	9	67.84	67.70	-9	454	-1.98%
2021/07/20	0	0.00	10	67.94	68.00	-10	453	-2.21%
2021/07/16	11	68.30	0	0.00	68.10	11	457	2.40%
2021/07/15	7	68.27	0	0.00	68.20	7	456	1.53%
2021/07/14	8	68.14	9	68.16	68.00	-1	456	-0.22%
2021/07/13	10	68.59	0	0.00	68.30	10	456	2.19%
2021/07/12	11	68.68	1	68.80	68.80	10	455	2.20%
2021/07/09	12	68.63	0	0.00	68.80	12	452	2.65%
2021/07/08	7	68.70	0	0.00	68.80	7	458	1.53%
2021/07/07	12	68.98	0	0.00	68.60	12	459	2.61%
2021/07/06	0	0.00	12	68.13	68.30	-12	457	-2.62%
2021/07/05	2	67.85	8	67.86	67.90	-6	459	-1.30%
2021/07/02	6	67.72	6	67.67	67.50	0	462	0.00%
2021/07/01	11	68.07	0	0.00	68.00	11	462	2.38%
2021/06/30	11	68.14	0	0.00	68.00	11	464	2.37%
2021/06/29	18	68.22	0	0.00	68.10	18	463	3.88%
2021/06/28	3	68.20	16	68.19	68.10	-13	461	-2.82%
2021/06/25	18	68.37	1	68.30	68.30	17	461	3.69%
2021/06/23	1	71.40	0	0.00	71.50	1	427	0.23%
2021/06/22	13	71.46	0	0.00	71.10	13	405	3.21%
2021/06/21	11	71.73	0	0.00	71.50	11	390	2.81%
2021/06/18	3	72.40	0	0.00	72.20	3	384	0.78%
2021/06/17	30	72.49	4	72.70	72.70	26	382	6.80%
2021/06/16	3	71.97	0	0.00	72.40	3	381	0.79%
2021/06/15	13	71.86	0	0.00	71.80	13	377	3.44%
2021/06/11	28	71.70	0	0.00	71.50	28	377	7.42%
2021/06/10	4	70.50	0	0.00	71.30	4	375	1.06%
2021/06/09	9	70.16	0	0.00	70.10	9	372	2.42%
2021/06/08	1	69.80	1	70.00	70.00	0	375	0.00%
2021/06/07	2	69.00	0	0.00	69.20	2	377	0.53%
2021/06/04	3	69.77	1	70.00	69.60	2	378	0.53%
2021/06/03	2	70.25	3	70.17	70.00	-1	379	-0.26%
2021/06/02	1	69.90	0	0.00	70.10	1	378	0.26%
2021/06/01	3	69.70	1	69.60	69.70	2	375	0.53%
2021/05/31	1	69.60	0	0.00	69.20	1	375	0.27%
2021/05/28	1	69.30	0	0.00	69.40	1	378	0.26%
2021/05/27	1	68.90	4	68.75	68.90	-3	387	-0.77%
2021/05/25	1	69.20	0	0.00	68.90	1	394	0.25%
2021/05/24	15	68.36	12	68.38	68.70	3	398	0.75%
2021/05/20	0	0.00	3	68.10	68.10	-3	402	-0.74%
2021/05/19	1	68.00	6	67.70	68.00	-5	405	-1.23%
2021/05/18	1	68.60	0	0.00	68.20	1	402	0.25%
2021/05/17	2	67.10	12	67.10	65.90	-10	398	-2.51%
2021/05/14	0	0.00	2	68.55	68.50	-2	385	-0.52%
2021/05/13	0	0.00	42	67.39	68.20	-42	381	-11.02%
2021/05/12	3	69.20	126	68.76	68.30	-123	373	-32.91%	大賣/鉅額交易
2021/05/11	4	70.30	6	70.28	70.30	-2	353	-0.57%
2021/05/10	33	72.94	1	72.40	72.70	32	344	9.30%
2021/05/07	5	73.34	0	0.00	72.90	5	335	1.49%
2021/05/06	1	70.70	3	70.30	70.30	-2	305	-0.66%
2021/05/05	0	0.00	27	70.40	70.60	-27	302	-8.93%
2021/05/04	0	0.00	46	70.02	70.30	-46	300	-15.29%
2021/05/03	0	0.00	12	70.78	70.50	-12	293	-4.09%
2021/04/29	0	0.00	3	71.80	71.60	-3	290	-1.03%
2021/04/28	4	72.50	0	0.00	72.10	4	293	1.36%
2021/04/26	0	0.00	6	71.43	71.40	-6	309	-1.94%
2021/04/23	0	0.00	27	70.98	71.10	-27	310	-8.69%
2021/04/22	0	0.00	2	71.10	71.00	-2	312	-0.64%
2021/04/21	0	0.00	2	71.40	71.40	-2	309	-0.65%
2021/04/20	2	71.15	0	0.00	71.20	2	310	0.64%
2021/04/19	2	71.30	5	71.30	71.20	-3	316	-0.95%
2021/04/15	4	70.83	7	70.53	70.70	-3	321	-0.93%
2021/04/14	0	0.00	42	70.34	70.30	-42	321	-13.06%
2021/04/13	0	0.00	12	71.38	71.30	-12	317	-3.77%
2021/04/12	0	0.00	2	71.40	71.20	-2	319	-0.63%
2021/04/09	1	71.60	2	71.85	71.60	-1	317	-0.32%
2021/04/08	0	0.00	2	72.15	72.20	-2	313	-0.64%
2021/04/07	2	71.80	0	0.00	71.80	2	309	0.65%
2021/04/06	0	0.00	9	70.62	70.60	-9	303	-2.97%
2021/04/01	1	70.50	22	70.61	70.50	-21	301	-6.98%
2021/03/30	0	0.00	9	70.81	71.10	-9	298	-3.01%
2021/03/29	0	0.00	39	70.68	70.80	-39	298	-13.08%
2021/03/26	1	70.50	17	70.37	70.30	-16	299	-5.34%
2021/03/25	0	0.00	10	70.23	70.20	-10	298	-3.35%
2021/03/24	0	0.00	8	70.58	70.40	-8	297	-2.69%
2021/03/23	0	0.00	4	70.90	70.70	-4	297	-1.35%
2021/03/22	0	0.00	3	71.07	70.90	-3	297	-1.01%
2021/03/19	2	71.00	5	70.90	71.20	-3	297	-1.01%
2021/03/17	0	0.00	1	70.40	70.20	-1	294	-0.34%
2021/03/16	2	70.65	1	70.30	70.40	1	293	0.34%
2021/03/15	0	0.00	1	70.70	70.50	-1	295	-0.34%
2021/03/12	2	70.80	0	0.00	70.60	2	296	0.67%
2021/03/11	1	70.50	0	0.00	70.40	1	293	0.34%
2021/03/10	2	70.05	1	70.00	70.20	1	291	0.34%
2021/03/09	2	69.80	0	0.00	70.10	2	290	0.69%
2021/03/08	0	0.00	1	69.70	69.80	-1	291	-0.34%
2021/03/04	2	69.50	1	69.30	69.40	1	293	0.34%
2021/03/03	2	69.10	9	69.29	69.40	-7	290	-2.41%
2021/03/02	9	69.98	5	69.54	69.30	4	286	1.40%
2021/02/26	1	69.30	3	69.63	70.10	-2	280	-0.71%
2021/02/25	2	70.20	3	69.83	70.30	-1	278	-0.36%
2021/02/24	4	69.40	1	69.30	69.10	3	279	1.08%
2021/02/22	1	68.90	3	68.87	68.90	-2	276	-0.72%
2021/02/19	20	68.05	0	0.00	68.30	20	276	7.24%
2021/02/18	0	0.00	3	67.40	67.60	-3	278	-1.08%
2021/02/17	0	0.00	2	67.15	67.20	-2	285	-0.70%
2021/02/04	0	0.00	14.4	67.03	66.70	-14.4	291	-4.93%
2021/02/03	3	67.70	0	0.00	67.50	3	295	1.01%
2021/02/02	0	0.00	2	66.65	66.70	-2	294	-0.68%
2021/02/01	0	0.00	7	65.99	66.30	-7	297	-2.35%
2021/01/29	0	0.00	5	66.66	66.50	-5	298	-1.68%
2021/01/28	0	0.00	2	66.65	66.70	-2	297	-0.67%
2021/01/27	0	0.00	1	66.70	66.70	-1	298	-0.33%
2021/01/26	5	67.42	7	66.90	66.70	-2	299	-0.67%
2021/01/25	2	67.00	0	0.00	67.00	2	300	0.66%
2021/01/22	1	66.90	16	66.92	66.90	-15	306	-4.90%
2021/01/21	10	67.65	3	67.87	67.10	7	308	2.27%
2021/01/20	12	67.93	20	68.15	67.40	-8	305	-2.61%
2021/01/19	58	69.05	0	0.00	69.40	58	297	19.50%
2021/01/18	10	67.94	1	67.90	68.00	9	286	3.14%
2021/01/15	19	67.79	0	0.00	67.70	19	293	6.47%
2021/01/14	27	67.44	0	0.00	67.80	27	318	8.48%
2021/01/13	26	67.34	0	0.00	67.10	26	322	8.05%
2021/01/12	54	67.48	4	67.43	67.10	50	322	15.50%
2021/01/11	47	67.61	0	0.00	67.90	47	317	14.80%
2021/01/08	27	67.40	0	0.00	67.50	27	316	8.53%
2021/01/07	0	0.00	1	67.20	67.30	-1	315	-0.32%
2021/01/06	5	67.10	0	0.00	67.20	5	316	1.58%
2021/01/05	4	67.15	0	0.00	67.40	4	314	1.27%
2021/01/04	18	66.56	7	66.47	66.80	11	313	3.51%
2020/12/31	3	66.50	0	0.00	66.50	3	312	0.96%
2020/12/29	7	65.84	0	0.00	65.80	7	313	2.24%
2020/12/28	9	65.93	1	65.90	65.90	8	313	2.55%
2020/12/25	4	65.90	0	0.00	65.90	4	312	1.28%
2020/12/23	3	65.17	0	0.00	65.10	3	313	0.96%
2020/12/22	1	65.10	0	0.00	65.10	1	316	0.32%
2020/12/21	0	0.00	3	65.80	65.90	-3	318	-0.94%
2020/12/18	1	65.90	1	65.80	65.80	0	320	0.00%
2020/12/17	3	65.40	0	0.00	65.60	3	323	0.93%
2020/12/16	4	65.85	0	0.00	65.60	4	325	1.23%
2020/12/15	0	0.00	28	65.79	65.50	-28	327	-8.55%
2020/12/14	10	66.56	0	0.00	66.50	10	332	3.01%
2020/12/11	0	0.00	13	66.12	66.30	-13	334	-3.89%
2020/12/10	2	67.25	0	0.00	67.10	2	331	0.60%
2020/12/08	5	66.62	0	0.00	66.70	5	328	1.52%
2020/12/07	0	0.00	11	66.58	66.70	-11	327	-3.36%
2020/12/04	6	66.85	5.4	66.89	67.00	0.6	327	0.18%
2020/12/03	4	66.60	0	0.00	66.70	4	327	1.22%
2020/12/02	20	66.73	1	66.70	66.60	19	327	5.79%
2020/12/01	13	67.05	29	66.97	67.00	-16	327	-4.89%
2020/11/27	0	0.00	3	67.40	67.50	-3	328	-0.91%
2020/11/26	11	67.34	3	67.30	67.30	8	332	2.40%
2020/11/25	31	67.73	0	0.00	67.60	31	336	9.22%
2020/11/24	14	66.97	0	0.00	66.60	14	334	4.19%
2020/11/23	15	67.94	0	0.00	67.00	15	333	4.50%
2020/11/20	0	0.00	1	68.00	67.90	-1	330	-0.30%
2020/11/19	17	67.55	0	0.00	67.70	17	330	5.14%
2020/11/18	7	67.20	2	67.25	67.20	5	334	1.49%
2020/11/17	18	67.08	1	67.10	67.10	17	334	5.09%
2020/11/16	33	67.39	0	0.00	67.20	33	341	9.67%
2020/11/12	4	66.48	0	0.00	66.60	4	338	1.18%
2020/11/11	7	66.51	18.8	66.28	66.50	-11.8	340	-3.45%
2020/11/09	0	0.00	1	65.90	66.20	-1	343	-0.29%
2020/11/06	1	65.50	0	0.00	65.50	1	343	0.29%
2020/11/05	15	65.34	1	65.20	65.30	14	353	3.96%
2020/11/04	1	65.30	0	0.00	65.40	1	355	0.28%
2020/11/03	11	64.68	5	64.72	64.70	6	356	1.68%
2020/11/02	2	64.25	5	63.92	63.90	-3	361	-0.83%
2020/10/30	19	64.65	0	0.00	64.50	19	360	5.26%
2020/10/29	11	63.18	9	63.10	63.30	2	356	0.56%
2020/10/28	0	0.00	6	64.00	63.90	-6	354	-1.69%
2020/10/27	14	64.19	0	0.00	64.30	14	354	3.95%
2020/10/26	0	0.00	9	64.17	64.00	-9	355	-2.54%
2020/10/23	0	0.00	4	65.93	65.10	-4	352	-1.13%
2020/10/22	12	64.93	196	65.95	66.00	-184	348	-52.77%	大賣/鉅額交易
2020/10/21	47	64.26	5	64.12	63.80	42	329	12.75%
2020/10/20	9	63.66	0	0.00	64.00	9	329	2.73%
2020/10/19	65	63.29	9	63.19	63.40	56	336	16.63%
2020/10/16	30	63.24	0	0.00	63.20	30	341	8.79%
2020/10/15	10	62.12	0	0.00	62.30	10	339	2.95%
2020/10/14	17	62.21	1	62.30	62.10	16	347	4.61%
2020/10/13	22	61.98	0	0.00	62.00	22	353	6.22%
2020/10/12	5	62.32	9	62.48	62.20	-4	358	-1.12%
2020/10/08	14	63.09	2	62.85	62.90	12	363	3.30%
2020/10/07	3	63.07	0	0.00	63.20	3	366	0.82%
2020/10/06	16	63.04	8	62.89	63.00	8	374	2.14%
2020/10/05	0	0.00	4	62.10	62.60	-4	380	-1.05%
2020/09/29	32	62.53	2	63.10	63.10	30	389	7.70%
2020/09/28	4	61.73	0	0.00	61.90	4	397	1.01%
2020/09/25	3	61.23	11	61.13	61.30	-8	412	-1.94%
2020/09/24	15	61.39	6	61.43	61.50	9	415	2.16%
2020/09/23	1	61.70	19	61.77	61.80	-18	423	-4.25%
2020/09/22	6	62.17	3	62.07	62.00	3	425	0.71%
2020/09/21	1	63.40	0	0.00	62.90	1	427	0.23%
2020/09/18	4	64.03	4	63.80	63.90	0	434	0.00%
2020/09/17	21	63.73	8	63.74	63.80	13	444	2.93%
2020/09/16	8	62.60	30	62.56	62.70	-22	453	-4.85%
2020/09/15	8	62.19	2	62.10	62.30	6	467	1.28%
2020/09/14	6	61.85	40	61.81	61.70	-34	474	-7.16%
2020/09/11	1	61.40	32	61.46	61.40	-31	519	-5.97%
2020/09/10	0	0.00	10	61.83	61.70	-10	554	-1.80%
2020/09/09	2	61.70	64	61.19	61.70	-62	577	-10.74%
2020/09/08	0	0.00	24	61.41	61.50	-24	598	-4.01%
2020/09/07	0	0.00	11	61.33	61.50	-11	624	-1.76%
2020/09/04	0	0.00	10	61.66	61.70	-10	648	-1.54%
2020/09/03	7	61.87	10	61.90	61.70	-3	659	-0.45%
2020/09/02	13	61.72	36	61.79	61.60	-23	670	-3.43%
2020/09/01	1	62.10	78	61.82	61.90	-77	684	-11.24%
2020/08/31	0	0.00	37	62.26	62.10	-37	690	-5.36%
2020/08/28	0	0.00	39	62.57	62.50	-39	699	-5.58%
2020/08/27	3	62.80	16	62.75	62.70	-13	714	-1.82%
2020/08/26	0	0.00	26	63.47	63.40	-26	733	-3.54%
2020/08/25	0	0.00	32	63.80	64.00	-32	766	-4.18%
2020/08/24	24	63.55	0	0.00	64.30	24	783	3.06%
2020/08/21	0	0.00	3	62.40	62.30	-3	784	-0.38%
2020/08/20	0	0.00	81	61.64	61.50	-81	788	-10.27%
2020/08/18	39	62.95	10	63.06	63.20	29	815	3.56%
2020/08/14	0	0.00	12	62.69	62.70	-12	839	-1.43%
2020/08/13	0	0.00	55	63.02	63.10	-55	845	-6.50%
2020/08/12	0	0.00	9	63.17	63.30	-9	846	-1.06%
2020/08/11	6	63.87	57	63.64	63.50	-51	848	-6.01%
2020/08/10	0	0.00	17	64.39	64.30	-17	840	-2.02%
2020/08/07	0	0.00	23	64.62	64.50	-23	845	-2.72%
2020/08/06	0	0.00	57	65.11	65.10	-57	865	-6.58%
2020/08/05	0	0.00	18	64.62	65.20	-18	868	-2.07%
2020/08/04	0	0.00	39	64.52	64.50	-39	878	-4.44%
2020/08/03	0	0.00	36	64.83	64.50	-36	888	-4.05%
2020/07/31	7	65.14	18	64.64	65.30	-11	889	-1.24%
2020/07/30	6	64.45	9	64.53	64.50	-3	906	-0.33%
2020/07/29	14	64.24	14	64.31	64.40	0	909	0.00%
2020/07/28	2	64.20	33	64.30	63.90	-31	916	-3.38%
2020/07/27	0	0.00	23	65.34	64.90	-23	919	-2.50%
2020/07/24	0	0.00	6	67.03	66.80	-6	916	-0.65%
2020/07/23	7	68.29	1	68.40	68.30	6	914	0.66%
2020/07/22	10	67.13	0	0.00	67.20	10	913	1.10%
2020/07/21	1	65.80	25	65.97	66.10	-24	912	-2.63%
2020/07/20	22	64.19	4	64.80	65.30	18	912	1.97%
2020/07/17	6	65.23	49	65.29	64.70	-43	908	-4.73%
2020/07/16	30	65.79	8	65.21	65.30	22	912	2.41%
2020/07/15	9	65.94	43	66.23	65.50	-34	914	-3.72%
2020/07/14	1	66.90	39	66.54	66.60	-38	916	-4.14%
2020/07/13	5	66.40	51	66.91	67.00	-46	922	-4.99%
2020/07/10	0	0.00	34	67.20	67.20	-34	921	-3.69%
2020/07/09	34	68.29	9	67.96	67.80	25	918	2.72%
2020/07/08	1	67.30	4	67.30	67.20	-3	920	-0.33%
2020/07/07	0	0.00	185	67.82	67.40	-185	919	-20.11%	大賣/鉅額交易
2020/07/06	3	68.10	144	68.26	68.50	-141	925	-15.23%	大賣/鉅額交易
2020/07/03	0	0.00	47	68.10	68.20	-47	921	-5.10%
2020/07/02	0	0.00	10	66.90	68.10	-10	928	-1.08%
2020/07/01	0	0.00	3	66.93	66.60	-3	931	-0.32%
2020/06/30	9	66.47	35	66.49	66.40	-26	929	-2.80%
2020/06/29	5	67.00	17	66.69	66.10	-12	931	-1.29%
2020/06/24	11	66.53	17	66.94	67.30	-6	928	-0.65%
2020/06/23	0	0.00	15	66.70	66.60	-15	927	-1.62%
2020/06/22	1	68.70	87	68.12	67.80	-86	917	-9.38%
2020/06/19	1	69.10	16	69.24	69.00	-15	930	-1.61%
2020/06/18	1	68.30	52	68.66	68.60	-51	941	-5.42%
2020/06/17	81	72.71	5	72.40	72.70	76	905	8.39%
2020/06/16	0	0.00	4	73.20	72.60	-4	905	-0.44%
2020/06/15	84	72.26	0	0.00	72.60	84	943	8.90%
2020/06/12	43	69.47	4	70.48	71.30	39	948	4.11%
2020/06/11	93	73.12	14	73.11	71.90	79	940	8.40%
2020/06/10	88	74.86	8	74.69	74.80	80	947	8.45%
2020/06/09	17	74.02	2	74.70	74.00	15	980	1.53%
2020/06/08	23	75.14	9	75.03	75.00	14	1,011	1.38%
2020/06/05	46	73.76	1	74.20	74.20	45	1,053	4.27%
2020/06/04	9	73.57	1	74.30	73.70	8	1,110	0.72%
2020/06/03	7	73.64	55	73.33	73.90	-48	1,141	-4.20%
2020/06/02	8	72.80	3	73.00	73.00	5	1,151	0.43%
2020/06/01	81	70.40	3	71.73	72.00	78	1,148	6.79%
2020/05/29	45	68.60	2	69.00	69.00	43	1,144	3.76%
2020/05/28	7	67.59	0	0.00	67.30	7	1,168	0.60%
2020/05/27	18	68.32	0	0.00	68.20	18	1,201	1.50%
2020/05/26	23	67.95	0	0.00	68.30	23	1,269	1.81%
2020/05/25	4	67.35	0	0.00	68.10	4	1,276	0.31%
2020/05/22	23	65.90	0	0.00	65.60	23	1,259	1.83%
2020/05/21	19	65.51	0	0.00	65.40	19	1,246	1.52%
2020/05/20	19	64.22	0	0.00	64.80	19	1,229	1.55%
2020/05/19	1	63.50	9	63.59	63.50	-8	1,223	-0.65%
2020/05/18	19	63.13	0	0.00	63.20	19	1,225	1.55%
2020/05/15	14	62.85	0	0.00	62.90	14	1,228	1.14%
2020/05/14	7	63.14	19	62.83	62.80	-12	1,225	-0.98%
2020/05/13	31	62.95	0	0.00	63.40	31	1,217	2.55%
2020/05/12	27	64.28	20	64.17	64.00	7	1,196	0.58%
2020/05/11	10	64.30	2	64.00	64.30	8	1,190	0.67%
2020/05/08	14	63.59	0	0.00	63.60	14	1,180	1.19%
2020/05/07	13	63.16	33	63.15	63.00	-20	1,171	-1.71%
2020/05/06	25	63.57	0	0.00	63.00	25	1,173	2.13%
2020/05/05	21	61.66	0	0.00	61.70	21	1,157	1.81%
2020/05/04	41	60.99	0	0.00	61.00	41	1,156	3.55%
2020/04/30	30	61.02	0	0.00	60.90	30	1,147	2.61%
2020/04/29	16	60.70	0	0.00	60.70	16	1,148	1.39%
2020/04/28	63	60.29	44	60.27	60.60	19	1,146	1.66%
2020/04/27	15	60.40	0	0.00	60.20	15	1,151	1.30%
2020/04/23	13	59.47	0.6	59.30	59.50	12.4	1,149	1.08%
2020/04/22	2	58.50	1	58.90	58.90	1	1,148	0.09%
2020/04/21	9	58.77	3	59.57	58.50	6	1,144	0.52%
2020/04/20	24	59.15	0	0.00	59.10	24	1,136	2.11%
2020/04/17	32	59.35	9	60.00	58.80	23	1,135	2.02%
2020/04/16	39	58.79	0	0.00	59.10	39	1,125	3.46%
2020/04/15	9	58.40	0	0.00	58.70	9	1,116	0.81%
2020/04/13	3	57.60	0	0.00	57.20	3	1,110	0.27%
2020/04/09	15	57.88	0	0.00	58.10	15	1,105	1.36%
2020/04/08	0	0.00	3	57.30	57.10	-3	1,095	-0.27%
2020/04/07	4	56.10	0	0.00	56.10	4	1,085	0.37%
2020/04/06	13	53.09	4	53.10	54.40	9	1,071	0.84%
2020/04/01	6	53.27	0	0.00	53.30	6	1,058	0.57%
2020/03/31	9	53.44	5	53.40	53.00	4	1,057	0.38%
2020/03/30	34	52.11	11	52.46	53.20	23	1,050	2.19%
2020/03/27	2	51.70	8	52.36	51.80	-6	1,044	-0.57%
2020/03/26	51	52.28	0	0.00	52.20	51	1,032	4.94%
2020/03/25	18	53.41	18	53.88	52.50	0	1,025	0.00%
2020/03/24	15	51.37	41	51.68	52.10	-26	997	-2.61%
2020/03/23	75	49.58	37	49.92	50.00	38	977	3.89%
2020/03/20	40	50.92	35	50.39	51.00	5	969	0.52%
2020/03/19	77	48.74	68	47.95	48.10	9	931	0.97%
2020/03/18	8	53.18	51	53.27	52.60	-43	871	-4.93%
2020/03/17	2	54.65	95	53.48	54.00	-93	846	-10.98%
2020/03/16	18	55.66	118	55.34	54.50	-100	830	-12.04%	大賣/
2020/03/13	13	54.85	193	54.78	56.60	-180	797	-22.57%	大賣/鉅額交易
2020/03/12	106	58.96	81	59.06	58.30	25	750	3.33%	大買/
2020/03/11	2	60.75	280	61.38	61.00	-278	707	-39.28%	大賣/鉅額交易
2020/03/10	44	62.33	32	63.81	65.10	12	647	1.85%
2020/03/09	146	61.61	0	0.00	60.60	146	580	25.14%	大買/鉅額交易
2020/03/06	29	63.51	8	63.53	63.20	21	538	3.90%
2020/03/05	123	63.01	4	62.80	63.10	119	511	23.28%	大買/鉅額交易
2020/03/04	40	62.81	43	63.10	62.90	-3	491	-0.61%
2020/03/03	102	62.24	4	61.00	62.80	98	462	21.20%	大買/
2020/03/02	12	60.99	99	60.88	60.60	-87	417	-20.85%
2020/02/27	36	60.20	5	59.96	60.70	31	375	8.25%
2020/02/26	46	56.42	1	55.80	57.30	45	300	14.97%
2020/02/25	35	55.18	1	55.50	55.60	34	276	12.31%
2020/02/24	0	0.00	1	54.60	55.40	-1	271	-0.37%
2020/02/20	31	55.64	0	0.00	55.00	31	266	11.61%
2020/02/19	42	55.15	3	55.03	55.10	39	262	14.88%
2020/02/18	46	55.20	0	0.00	54.50	46	260	17.69%
2020/02/17	13	54.32	0	0.00	54.50	13	263	4.93%
2020/02/14	11	53.85	0	0.00	54.20	11	265	4.14%
2020/02/13	24	54.18	0	0.00	53.70	24	274	8.75%
2020/02/12	11	53.81	0	0.00	54.00	11	276	3.99%
2020/02/11	1	53.10	2	53.30	53.40	-1	274	-0.36%
2020/02/10	4	52.83	11	52.76	53.00	-7	275	-2.54%
2020/02/07	3	53.30	4	53.40	52.80	-1	275	-0.36%
2020/02/06	5	53.40	7	53.40	53.50	-2	272	-0.73%
2020/02/05	0	0.00	10	53.04	53.00	-10	273	-3.65%
2020/02/04	0	0.00	2	53.40	53.50	-2	285	-0.70%
2020/02/03	2	52.80	63	52.04	53.00	-61	287	-21.21%
2020/01/31	0	0.00	8	53.70	53.60	-8	280	-2.86%
2020/01/30	0	0.00	56.8	53.80	53.70	-56.8	278	-20.36%
2020/01/20	18	55.90	0	0.00	55.80	18	269	6.68%
2020/01/17	13	55.45	0	0.00	55.60	13	268	4.84%
2020/01/16	14	54.89	0	0.00	55.20	14	265	5.27%
2020/01/15	5	54.96	0	0.00	54.80	5	273	1.83%
2020/01/14	7	55.30	1	55.20	55.30	6	285	2.10%
2020/01/13	49	55.17	0	0.00	54.90	49	290	16.88%
2020/01/10	0	0.00	2	54.05	54.20	-2	285	-0.70%
2020/01/08	0	0.00	2	54.00	53.70	-2	303	-0.66%
2020/01/06	11	54.43	0	0.00	54.60	11	324	3.38%
2020/01/03	2	54.70	0	0.00	54.90	2	326	0.61%
2020/01/02	16	54.49	0	0.00	54.80	16	324	4.93%
2019/12/31	4	53.70	0	0.00	53.70	4	324	1.23%
2019/12/26	5	53.80	0	0.00	53.70	5	331	1.51%
2019/12/25	16	54.04	0	0.00	53.90	16	335	4.77%
2019/12/23	5	53.92	1	53.80	54.10	4	339	1.18%
2019/12/19	29	53.45	0	0.00	53.40	29	343	8.44%
2019/12/18	0	0.00	19	53.56	53.50	-19	345	-5.50%
2019/12/17	0	0.00	24.4	53.57	53.60	-24.4	345	-7.05%
2019/12/16	3	53.33	32	53.35	53.40	-29	344	-8.42%
2019/12/13	1	53.30	73	53.25	53.10	-72	345	-20.87%
2019/12/12	11	53.41	51	53.37	53.10	-40	345	-11.59%
2019/12/11	11	53.60	66	53.63	53.50	-55	344	-15.99%
2019/12/10	8	53.05	26	53.02	53.00	-18	341	-5.27%
2019/12/09	12	53.05	36	53.07	53.00	-24	348	-6.89%
2019/12/06	0	0.00	45	52.91	52.80	-45	348	-12.90%
2019/12/02	0	0.00	1	52.80	52.60	-1	354	-0.28%
2019/11/27	0	0.00	1	52.60	53.00	-1	360	-0.28%
2019/11/25	0	0.00	1	52.60	52.30	-1	368	-0.27%
2019/11/22	0	0.00	17	52.42	52.30	-17	374	-4.54%
2019/11/21	0	0.00	3	52.13	52.40	-3	377	-0.79%
2019/11/19	0	0.00	11.2	52.93	52.70	-11.2	377	-2.96%
2019/11/18	0	0.00	5	52.86	53.00	-5	380	-1.31%
2019/11/15	0	0.00	9	52.42	52.60	-9	381	-2.36%
2019/11/14	0	0.00	4	52.55	52.00	-4	384	-1.04%
2019/11/13	0	0.00	41	52.98	53.00	-41	384	-10.67%
2019/11/12	0	0.00	19	53.22	53.10	-19	399	-4.75%
2019/11/11	0	0.00	48	53.70	53.90	-48	396	-12.12%
2019/11/08	0	0.00	28	53.94	53.90	-28	402	-6.96%
2019/11/07	0	0.00	60	53.86	53.80	-60	410	-14.60%
2019/11/06	0	0.00	39	54.02	54.10	-39	414	-9.41%
2019/11/05	0	0.00	54	53.92	53.80	-54	425	-12.69%
2019/11/04	0	0.00	7	54.23	54.10	-7	430	-1.63%
2019/11/01	17	54.61	3	54.10	54.10	14	439	3.19%
2019/10/31	0	0.00	6	55.42	55.30	-6	467	-1.28%
2019/10/29	0	0.00	5	55.08	54.90	-5	524	-0.95%
2019/10/24	1	55.50	1	55.60	55.60	0	528	0.00%
2019/10/23	0	0.00	33	56.11	55.50	-33	526	-6.27%
2019/10/22	0	0.00	4	56.80	56.40	-4	518	-0.77%
2019/10/21	0	0.00	15	56.17	56.40	-15	507	-2.96%
2019/10/18	1	55.50	10	55.46	55.60	-9	500	-1.80%
2019/10/17	0	0.00	11	55.23	55.60	-11	499	-2.20%
2019/10/16	0	0.00	7	55.66	54.90	-7	495	-1.41%
2019/10/15	0	0.00	87	54.98	54.90	-87	492	-17.66%
2019/10/14	0	0.00	98	54.95	55.20	-98	491	-19.95%
2019/10/09	4	53.65	2	53.40	53.70	2	472	0.42%
2019/10/08	0	0.00	21	53.26	53.40	-21	473	-4.44%
2019/10/07	0	0.00	9	54.02	53.70	-9	482	-1.87%
2019/10/04	7	53.40	0	0.00	53.40	7	478	1.46%
2019/10/03	5	52.90	0	0.00	53.00	5	478	1.04%
2019/10/02	5	53.10	0	0.00	53.20	5	481	1.04%
2019/10/01	23	52.89	12	52.88	53.00	11	484	2.27%
2019/09/27	0	0.00	5	52.50	52.50	-5	483	-1.03%
2019/09/26	3	52.43	0	0.00	52.80	3	485	0.62%
2019/09/25	2	52.35	0	0.00	52.30	2	488	0.41%
2019/09/24	0	0.00	1	52.40	52.20	-1	497	-0.20%
2019/09/23	0	0.00	3	51.87	52.50	-3	498	-0.60%
2019/09/20	0	0.00	5	51.66	51.50	-5	518	-0.96%
2019/09/19	1	51.90	0	0.00	51.50	1	538	0.19%
2019/09/17	0	0.00	9	51.51	51.60	-9	568	-1.58%
2019/09/16	0	0.00	3	51.90	51.70	-3	574	-0.52%
2019/09/12	32	51.96	8	51.96	52.00	24	591	4.06%
2019/09/11	0	0.00	8	52.21	52.10	-8	601	-1.33%
2019/09/10	0	0.00	15	51.72	51.60	-15	597	-2.51%
2019/09/09	5	51.76	4	51.70	51.60	1	599	0.17%
2019/09/06	0	0.00	16	51.63	51.60	-16	603	-2.65%
2019/09/05	0	0.00	5	51.30	51.20	-5	603	-0.83%
2019/09/04	5	51.20	0	0.00	51.30	5	606	0.82%
2019/09/03	0	0.00	2	51.20	51.70	-2	613	-0.33%
2019/09/02	2	51.20	2	51.50	51.20	0	613	0.00%
2019/08/30	26	51.22	2	51.10	51.00	24	617	3.88%
2019/08/29	21	50.93	5	50.80	50.80	16	616	2.60%
2019/08/28	5	50.74	0	0.00	50.70	5	618	0.81%
2019/08/27	41	51.24	2	51.50	51.10	39	615	6.34%
2019/08/26	11	51.30	3	50.90	51.20	8	612	1.31%
2019/08/23	0	0.00	7	51.56	51.60	-7	611	-1.14%
2019/08/22	0	0.00	3	51.43	51.40	-3	625	-0.48%
2019/08/21	6	51.57	0	0.00	51.80	6	623	0.96%
2019/08/20	5	51.96	0	0.00	52.00	5	620	0.81%
2019/08/19	1	51.50	2	51.90	51.80	-1	621	-0.16%
2019/08/16	0	0.00	8	51.58	51.80	-8	619	-1.29%
2019/08/15	11	51.99	15	51.77	51.90	-4	609	-0.66%
2019/08/14	10	54.00	2	53.20	53.00	8	596	1.34%
2019/08/13	15	53.59	4	53.35	53.50	11	594	1.85%
2019/08/12	10	53.72	0	0.00	53.90	10	591	1.69%
2019/08/08	5	53.04	21	52.93	53.50	-16	585	-2.73%
2019/08/07	0	0.00	12	53.74	53.40	-12	585	-2.05%
2019/08/06	12	51.47	19	52.24	52.60	-7	589	-1.19%
2019/08/05	17	53.36	18	53.46	53.00	-1	611	-0.16%
2019/08/02	0	0.00	228	53.81	53.50	-228	617	-36.90%	大賣/鉅額交易
2019/08/01	90	53.30	79	54.04	56.00	11	585	1.88%
2019/07/31	0	0.00	29	51.88	51.90	-29	539	-5.37%
2019/07/30	3	52.20	74	51.60	51.40	-71	546	-13.00%
2019/07/29	0	0.00	39	52.11	52.10	-39	565	-6.89%
2019/07/26	20	51.95	34	51.80	51.90	-14	573	-2.44%
2019/07/25	0	0.00	25	51.67	51.80	-25	599	-4.17%
2019/07/24	0	0.00	8	51.68	51.50	-8	607	-1.32%
2019/07/23	33	51.77	13	51.74	51.70	20	631	3.16%
2019/07/22	3	51.70	14	51.54	51.60	-11	643	-1.71%
2019/07/19	0	0.00	29	51.52	51.30	-29	646	-4.48%
2019/07/18	11	51.11	8	51.11	51.20	3	653	0.46%
2019/07/17	0	0.00	102	51.28	51.10	-102	660	-15.44%	大賣/鉅額交易
2019/07/16	2	51.90	68	52.09	51.90	-66	663	-9.95%
2019/07/15	2	52.30	45	52.24	52.30	-43	669	-6.42%
2019/07/12	0	0.00	42	52.45	52.30	-42	695	-6.04%
2019/07/11	15	52.94	28	53.04	52.70	-13	759	-1.71%
2019/07/10	0	0.00	22	51.98	52.00	-22	791	-2.78%
2019/07/09	1	52.10	4	52.40	52.10	-3	819	-0.37%
2019/07/08	7	52.31	16	52.48	52.10	-9	875	-1.03%
2019/07/05	6	52.02	18	52.02	51.70	-12	908	-1.32%
2019/07/04	5	52.10	9	51.98	52.10	-4	930	-0.43%
2019/07/03	4	51.75	13	51.64	51.60	-9	951	-0.95%
2019/07/02	2	52.00	32	51.90	51.60	-30	965	-3.11%
2019/07/01	2	52.00	48.8	52.01	52.20	-46.8	984	-4.76%
2019/06/28	0	0.00	39	51.50	51.60	-39	1,003	-3.89%
2019/06/27	10	51.55	51	51.41	51.40	-41	1,050	-3.90%
2019/06/26	0	0.00	23	54.43	54.70	-23	1,048	-2.19%
2019/06/25	3	54.50	60	54.35	54.00	-57	1,098	-5.19%
2019/06/24	0	0.00	64	54.79	54.80	-64	1,212	-5.28%
2019/06/21	5	55.14	57	55.30	54.90	-52	1,250	-4.16%
2019/06/20	9	55.06	42	55.33	55.70	-33	1,268	-2.60%
2019/06/19	0	0.00	29	54.05	54.30	-29	1,282	-2.26%
2019/06/18	0	0.00	13	53.36	53.20	-13	1,314	-0.99%
2019/06/17	0	0.00	31	53.30	53.50	-31	1,381	-2.24%
2019/06/14	5	53.48	14	53.61	53.30	-9	1,415	-0.64%
2019/06/13	0	0.00	36	52.93	53.00	-36	1,458	-2.47%
2019/06/12	0	0.00	26	53.03	53.20	-26	1,514	-1.72%
2019/06/11	6	53.48	17	53.32	53.50	-11	1,604	-0.69%
2019/06/10	4	52.13	18	51.88	52.40	-14	1,708	-0.82%
2019/06/06	0	0.00	60	51.19	51.60	-60	1,783	-3.36%
2019/06/05	0	0.00	30	52.05	52.10	-30	1,831	-1.64%
2019/06/04	1	52.40	77	51.88	51.70	-76	1,851	-4.10%
2019/06/03	5	52.42	45	52.44	52.40	-40	1,853	-2.16%
2019/05/31	0	0.00	65	53.46	53.30	-65	1,854	-3.51%
2019/05/30	1	53.50	49	53.26	53.40	-48	1,862	-2.58%
2019/05/29	34	53.30	52	53.38	53.00	-18	1,883	-0.96%
2019/05/28	5	52.18	9	52.17	52.30	-4	1,882	-0.21%
2019/05/27	3	52.07	13	51.82	52.20	-10	1,892	-0.53%
2019/05/24	46	51.92	8	52.01	51.60	38	1,895	2.00%
2019/05/23	8	51.66	51	51.54	51.40	-43	1,897	-2.27%
2019/05/22	4	52.65	30	52.74	52.50	-26	1,905	-1.36%
2019/05/21	84	52.22	39	52.23	52.90	45	1,911	2.35%
2019/05/20	20	51.62	61	51.56	51.20	-41	1,906	-2.15%
2019/05/17	42	51.89	99	52.03	51.90	-57	1,904	-2.99%
2019/05/16	10	52.20	51	52.42	51.90	-41	1,903	-2.15%
2019/05/15	9	52.28	43	52.34	52.40	-34	1,900	-1.79%
2019/05/14	110	51.03	7	51.80	51.90	103	1,900	5.42%	大買/鉅額交易
2019/05/13	115	51.60	13	51.53	51.00	102	1,886	5.41%	大買/鉅額交易
2019/05/10	39	53.45	57	53.87	53.50	-18	1,856	-0.97%
2019/05/09	26	53.95	20	54.02	54.00	6	1,838	0.33%
2019/05/08	78	54.22	7	54.30	55.00	71	1,825	3.89%
2019/05/07	5	55.00	2	54.80	54.80	3	1,815	0.17%
2019/05/06	20	55.17	44	54.52	54.30	-24	1,806	-1.33%
2019/05/03	20	56.75	0	0.00	56.80	20	1,785	1.12%
2019/05/02	6	57.00	18	57.52	57.00	-12	1,777	-0.68%
2019/04/30	61	55.09	0	0.00	56.10	61	1,746	3.49%
2019/04/29	52.4	55.65	18	56.36	55.10	34.4	1,739	1.98%
2019/04/26	7	57.10	13	57.88	57.30	-6	1,712	-0.35%
2019/04/25	11	57.08	7	57.03	57.10	4	1,699	0.24%
2019/04/24	86	57.42	0	0.00	57.30	86	1,695	5.07%
2019/04/23	30	57.26	9	57.49	57.10	21	1,688	1.24%
2019/04/22	40	57.55	14	57.91	56.70	26	1,681	1.55%
2019/04/19	42	57.55	9	57.87	57.40	33	1,672	1.97%
2019/04/18	40	57.79	66	58.01	57.50	-26	1,660	-1.57%
2019/04/17	91	58.85	17	57.64	59.00	74	1,634	4.53%
2019/04/16	98	55.92	130	55.57	57.10	-32	1,567	-2.04%	大賣/
2019/04/15	167	54.79	53	55.12	55.40	114	1,526	7.47%	大買/鉅額交易
2019/04/12	594	53.99	0	0.00	53.80	594	1,499	39.62%	大買/鉅額交易
2019/04/11	45	56.23	73	56.86	55.70	-28	1,440	-1.94%
2019/04/10	31	56.32	22	56.50	56.80	9	1,404	0.64%
2019/04/09	0	0.00	120	57.35	57.00	-120	1,375	-8.72%	大賣/鉅額交易
2019/04/08	0	0.00	156	57.62	57.40	-156	1,349	-11.56%	大賣/鉅額交易
2019/04/03	0	0.00	127	58.06	57.80	-127	1,329	-9.55%	大賣/鉅額交易
2019/04/02	24	58.13	72	58.09	58.60	-48	1,305	-3.68%
2019/04/01	9	57.14	79	59.59	57.30	-70	1,273	-5.49%
2019/03/29	0	0.00	1	59.20	59.00	-1	1,221	-0.08%
2019/03/28	74	61.48	8	61.15	59.50	66	1,198	5.50%
2019/03/27	145	59.65	0	0.00	61.20	145	1,127	12.86%	大買/鉅額交易
2019/03/26	80	57.72	0	0.00	57.30	80	994	8.04%
2019/03/25	101	56.66	0	0.00	56.60	101	944	10.70%	大買/鉅額交易
2019/03/22	35	58.08	0	0.00	58.30	35	917	3.82%
2019/03/20	85	57.49	0	0.00	57.50	85	841	10.10%
2019/03/19	171	56.32	0	0.00	56.60	171	772	22.14%	大買/鉅額交易
2019/03/18	220	57.03	0	0.00	57.40	220	735	29.92%	大買/鉅額交易
2019/03/15	256	56.16	0	0.00	55.70	256	687	37.22%	大買/鉅額交易
2019/03/14	399	56.21	0	0.00	55.20	399	630	63.30%	大買/鉅額交易
2019/03/13	77	55.38	0	0.00	55.40	77	537	14.32%
2019/03/12	14	51.77	0	0.00	52.90	14	425	3.29%
2019/03/11	30	49.67	0	0.00	49.75	30	347	8.62%
2019/03/08	6	47.95	0	0.00	47.85	6	294	2.04%
2019/03/07	5	46.95	0	0.00	46.90	5	271	1.84%
2019/03/06	1	46.95	0	0.00	46.95	1	265	0.38%
2019/03/05	3	46.85	0	0.00	47.00	3	260	1.15%
2019/03/04	17	46.86	0	0.00	47.00	17	247	6.87%
2019/02/27	9	44.55	0	0.00	45.25	9	222	4.04%
2019/02/21	1	44.10	0	0.00	44.20	1	183	0.54%
2019/02/11	51	41.28	1	41.20	41.30	50	141	35.28%
2019/01/30	0	0.00	10	41.10	41.00	-10	138	-7.20%
2019/01/29	0	0.00	1	41.00	41.15	-1	138	-0.72%
2019/01/28	0	0.00	2	41.35	41.30	-2	138	-1.45%
2019/01/25	0	0.00	1	41.20	41.25	-1	136	-0.73%
2019/01/23	0	0.00	2	41.05	41.10	-2	135	-1.48%
2019/01/22	0	0.00	1	40.80	40.95	-1	131	-0.76%
2019/01/21	0	0.00	1	40.75	40.70	-1	131	-0.76%
2019/01/18	0	0.00	1	40.40	40.60	-1	131	-0.76%
2019/01/17	0	0.00	1	40.55	40.45	-1	134	-0.75%
2019/01/16	0	0.00	2	40.60	40.70	-2	134	-1.49%
2019/01/15	0	0.00	2	40.83	40.95	-2	132	-1.51%
2019/01/14	0	0.00	1	40.70	40.65	-1	129	-0.77%
2019/01/11	0	0.00	2	40.70	40.65	-2	130	-1.53%
2019/01/09	0	0.00	2	40.08	40.20	-2	126	-1.58%
2019/01/07	0	0.00	3	39.65	39.80	-3	124	-2.41%
2019/01/04	0	0.00	2	39.18	39.40	-2	121	-1.64%
2019/01/03	0	0.00	2	39.23	39.20	-2	126	-1.58%
2019/01/02	0	0.00	2	38.95	39.20	-2	124	-1.60%
2018/12/25	0	0.00	1	38.00	37.90	-1	124	-0.81%
2018/12/19	0	0.00	1	37.85	37.85	-1	124	-0.80%
2018/12/14	0	0.00	1	37.75	37.95	-1	127	-0.78%
2018/12/12	0	0.00	1	37.90	38.05	-1	126	-0.79%
2018/12/11	0	0.00	1	37.70	37.80	-1	127	-0.79%
2018/12/10	0	0.00	18	37.61	37.60	-18	127	-14.10%
2018/12/07	0	0.00	34	37.87	37.80	-34	129	-26.19%
2018/12/06	0	0.00	32	38.06	38.00	-32	132	-24.09%
2018/12/05	0	0.00	33	38.31	38.35	-33	136	-24.20%
2018/12/04	0	0.00	11	38.64	38.65	-11	138	-7.95%
2018/12/03	0	0.00	1	38.70	38.50	-1	139	-0.72%
2018/11/30	0	0.00	1	37.95	37.95	-1	138	-0.72%
2018/11/29	0	0.00	1	37.90	37.90	-1	138	-0.72%
2018/11/28	0	0.00	1	37.85	38.00	-1	137	-0.73%
2018/11/27	0	0.00	1	37.50	37.65	-1	137	-0.73%
2018/11/26	0	0.00	1	37.60	37.50	-1	138	-0.72%
2018/11/20	0	0.00	1	37.75	37.75	-1	145	-0.69%
2018/11/16	0	0.00	1	37.55	37.55	-1	146	-0.68%
2018/11/14	0	0.00	1	37.95	37.95	-1	146	-0.68%
2018/10/24	2	36.43	0	0.00	36.40	2	195	1.02%
2018/10/12	0	0.00	6	36.66	37.60	-6	196	-3.05%
2018/10/02	0	0.00	3	38.80	38.80	-3	195	-1.53%
2018/09/21	0	0.00	15	37.90	37.90	-15	209	-7.17%
2018/09/20	3	38.25	15	38.12	38.00	-12	208	-5.75%
2018/09/18	3	38.10	1	38.15	38.25	2	210	0.95%
2018/09/14	3	38.43	0	0.00	38.30	3	218	1.37%
2018/09/12	3	38.02	0	0.00	37.60	3	220	1.36%
2018/09/11	1	38.20	0	0.00	38.20	1	219	0.46%
2018/09/10	3	38.80	3	38.95	38.50	0	215	0.00%
2018/09/07	0	0.00	2	39.55	39.20	-2	220	-0.91%
2018/08/31	0	0.00	3	39.92	39.90	-3	341	-0.88%
2018/08/30	0	0.00	2	40.20	40.10	-2	353	-0.57%
2018/08/28	0	0.00	2	39.95	39.90	-2	374	-0.53%
2018/08/24	0	0.00	2	39.85	39.80	-2	408	-0.49%
2018/08/21	1	40.05	3	40.00	40.00	-2	420	-0.48%
2018/08/20	2	40.15	0	0.00	39.90	2	424	0.47%
2018/08/16	0	0.00	7	40.20	40.25	-7	454	-1.54%
2018/08/14	5	40.78	0	0.00	40.75	5	454	1.10%
2018/08/13	0	0.00	1	41.00	40.30	-1	456	-0.22%
2018/08/10	1	41.80	0	0.00	41.80	1	454	0.22%
2018/08/09	2	41.83	0	0.00	41.85	2	453	0.44%
2018/08/08	5	41.65	0	0.00	41.55	5	455	1.10%
2018/08/07	11	41.22	0	0.00	41.30	11	456	2.41%
2018/08/06	7	41.40	0	0.00	41.40	7	456	1.53%
2018/08/03	0	0.00	2	40.10	40.15	-2	457	-0.44%
2018/08/02	0	0.00	5	39.95	39.95	-5	462	-1.08%
2018/08/01	2	40.15	1	40.25	40.00	1	466	0.21%
2018/07/30	0	0.00	1	39.90	39.90	-1	475	-0.21%
2018/07/26	0	0.00	1	40.10	40.20	-1	500	-0.20%
2018/07/25	1	39.90	0	0.00	39.90	1	514	0.19%
2018/07/23	0	0.00	19	39.80	39.70	-19	531	-3.58%
2018/07/20	9	40.01	0	0.00	40.05	9	537	1.67%
2018/07/19	10	40.11	0	0.00	40.05	10	544	1.84%
2018/07/18	6	40.01	0	0.00	40.00	6	564	1.06%
2018/07/17	3	40.18	1	40.05	39.90	2	591	0.34%
2018/07/16	4	40.10	1	40.05	40.20	3	596	0.50%
2018/07/13	6	40.05	0	0.00	40.05	6	602	1.00%
2018/07/12	6	40.03	1	40.05	39.90	5	607	0.82%
2018/07/11	6	39.43	0	0.00	39.45	6	619	0.97%
2018/07/10	1	39.10	2	39.05	39.00	-1	641	-0.16%
2018/07/09	8	39.11	2	39.10	39.05	6	648	0.93%
2018/07/06	1	39.15	2	38.93	39.15	-1	653	-0.15%
2018/07/05	4	39.14	0	0.00	39.00	4	673	0.59%
2018/07/04	0	0.00	3	39.05	39.10	-3	684	-0.44%
2018/07/03	1	39.40	3	39.43	39.20	-2	726	-0.28%
2018/07/02	1	39.60	0	0.00	39.35	1	725	0.14%
2018/06/28	3	39.18	0	0.00	39.15	3	728	0.41%
2018/06/26	0	0.00	1	39.10	39.15	-1	725	-0.14%
2018/06/25	3	39.08	0	0.00	38.90	3	723	0.41%
2018/06/21	1	39.60	0	0.00	39.45	1	719	0.14%
2018/06/20	3	39.72	0	0.00	39.60	3	718	0.42%
2018/06/19	10	39.98	0	0.00	40.00	10	717	1.39%
2018/06/15	2	40.23	0	0.00	40.20	2	718	0.28%
2018/06/14	1	40.10	0	0.00	39.80	1	713	0.14%
2018/06/13	1	42.70	0	0.00	42.85	1	689	0.15%
2018/06/12	11	42.37	0	0.00	42.80	11	664	1.66%
2018/06/11	41	42.04	9	41.93	41.85	32	640	5.00%
2018/06/08	0	0.00	6	42.48	42.40	-6	620	-0.97%
2018/06/07	0	0.00	15	42.77	42.55	-15	612	-2.45%
2018/06/06	0	0.00	1	42.50	42.60	-1	602	-0.17%
2018/06/05	9	42.10	0	0.00	42.20	9	590	1.52%
2018/06/04	0	0.00	6	41.92	41.80	-6	579	-1.04%
2018/06/01	0	0.00	5	41.20	41.20	-5	554	-0.90%
2018/05/31	1	40.80	1	40.80	40.60	0	545	0.00%
2018/05/30	1	40.65	0	0.00	41.00	1	540	0.18%
2018/05/25	4	41.45	0	0.00	41.15	4	540	0.74%
2018/05/24	6	40.27	3	40.00	40.70	3	518	0.58%
2018/05/23	24	39.63	0	0.00	39.85	24	515	4.65%
2018/05/22	8	39.54	0	0.00	39.45	8	515	1.55%
2018/05/21	13	39.50	0	0.00	39.40	13	516	2.51%
2018/05/18	29	39.57	0	0.00	39.60	29	515	5.63%
2018/05/15	2	39.60	0	0.00	39.75	2	508	0.39%
2018/05/09	0	0.00	1	41.60	41.50	-1	473	-0.21%
2018/05/08	1	41.45	0	0.00	41.55	1	469	0.21%
2018/05/07	2	41.53	0	0.00	41.25	2	465	0.43%
2018/05/02	4	41.88	0	0.00	42.05	4	456	0.88%
2018/04/30	1	40.25	0	0.00	41.20	1	440	0.23%
2018/04/27	6	40.97	0	0.00	40.50	6	434	1.38%
2018/04/25	1	41.25	1	41.20	41.75	0	423	0.00%
2018/04/24	5	41.50	0	0.00	41.50	5	419	1.19%
2018/04/19	1	40.30	0	0.00	40.20	1	370	0.27%
2018/04/13	3	39.85	0	0.00	39.85	3	339	0.88%
2018/04/11	2	39.85	0	0.00	39.85	2	335	0.60%
2018/04/09	14	38.65	0	0.00	39.10	14	310	4.51%
2018/03/30	0	0.00	1	36.65	36.65	-1	262	-0.38%
2018/03/15	6	36.73	0	0.00	36.70	6	247	2.43%
2018/03/05	0	0.00	0.6	36.25	36.25	-0.6	250	-0.24%
2018/01/30	0	0.00	3.2	36.55	36.40	-3.2	212	-1.51%
2018/01/26	0	0.00	7	37.58	37.55	-7	204	-3.43%
2018/01/24	1	36.45	0	0.00	36.65	1	192	0.52%
2018/01/23	0	0.00	1	36.50	36.40	-1	191	-0.52%
2018/01/22	0	0.00	15	36.39	36.40	-15	190	-7.86%
2018/01/19	0	0.00	1	36.50	36.50	-1	191	-0.52%
2018/01/18	0	0.00	1	36.40	36.35	-1	188	-0.53%
2018/01/17	0	0.00	1	36.30	36.35	-1	186	-0.54%
2018/01/12	5	36.50	1	36.50	36.50	4	184	2.16%
2018/01/11	5	36.70	1	36.70	36.70	4	182	2.19%
2018/01/10	0	0.00	2	36.43	36.70	-2	168	-1.19%
2018/01/09	0	0.00	4	36.49	36.60	-4	167	-2.39%