敦陽科 (2480)-富邦-板橋券商分點個股進出

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
126.5
漲跌
▲1.0
漲幅
+0.80%
成交量
129張
產業
上市資訊服務類股
455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

敦陽科 (2480)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	0.1	126.00	0	0.00	126.50	0.1	198	0.03%
2024/05/30	0	0.00	1.3	126.00	125.50	-1.3	201	-0.62%
2024/05/27	0.3	127.00	0	0.00	126.50	0.3	245	0.10%
2024/05/21	0	0.00	0	128.00	128.50	0	249	0.00%
2024/05/14	1	126.00	0	0.00	126.00	1	255	0.39%
2024/05/08	2	127.50	0	0.00	127.50	2	258	0.77%
2024/05/07	0	0.00	0	129.00	128.50	0	257	0.00%
2024/05/03	1	128.00	0	0.00	127.50	1	258	0.39%
2024/05/02	0	128.00	0.2	127.50	127.00	-0.2	259	-0.06%
2024/04/30	0	0.00	0.2	128.00	129.50	-0.2	258	-0.06%
2024/04/29	0	0.00	0	127.00	127.50	0	256	0.00%
2024/04/26	0	0.00	0	126.50	126.00	0	257	0.00%
2024/04/24	1	125.50	3	127.00	126.50	-2	259	-0.77%
2024/04/23	0.2	125.50	0	0.00	126.00	0.2	260	0.07%
2024/04/22	0.1	125.00	0	0.00	125.50	0.1	259	0.04%
2024/04/19	3	124.00	0	0.00	125.00	3	258	1.16%
2024/04/17	0.1	127.00	1	126.50	126.50	-1	253	-0.38%
2024/04/16	2	125.50	1	125.00	125.50	1	253	0.40%
2024/04/15	2	128.00	0	0.00	128.00	2	248	0.80%
2024/04/08	1	128.50	0	0.00	130.00	1	254	0.39%
2024/04/03	1	129.03	0	0.00	129.00	1	252	0.41%
2024/04/02	0	0.00	1	130.00	130.00	-1	251	-0.40%
2024/03/28	0	128.55	0	0.00	128.50	0	253	0.00%
2024/03/26	4	130.00	0	0.00	129.00	4	257	1.55%
2024/03/25	1	130.50	0	0.00	131.00	1	254	0.39%
2024/03/22	0	0.00	0.1	129.50	130.00	-0.1	255	-0.05%
2024/03/21	0	0.00	0.1	130.00	129.50	-0.1	253	-0.04%
2024/03/20	0	0.00	0	130.50	129.50	0	253	-0.01%
2024/03/19	0	0.00	1	129.50	129.50	-1	254	-0.39%
2024/03/18	1	129.00	0	0.00	129.50	1	255	0.40%
2024/03/14	1	129.00	1	129.00	129.00	0	259	0.00%
2024/03/13	0	0.00	1	130.50	130.00	-1	260	-0.38%
2024/03/12	0	132.00	0	0.00	131.50	0	256	0.00%
2024/03/11	0	131.00	0	0.00	131.50	0	254	0.01%
2024/03/08	1	131.00	1	131.99	131.00	0	254	-0.01%
2024/03/07	1	132.00	3.1	131.34	131.50	-2.1	247	-0.83%
2024/03/06	0	129.50	0	0.00	129.50	0	239	0.00%
2024/03/05	0	0.00	4	129.88	129.50	-4	238	-1.68%
2024/03/04	0	128.00	0	0.00	127.50	0	237	0.01%
2024/03/01	0.1	128.50	1	131.50	128.00	-1	234	-0.40%
2024/02/29	0	0.00	2	125.75	126.50	-2	208	-0.97%
2024/02/27	0.1	123.00	2	124.00	123.50	-1.9	204	-0.93%
2024/02/23	0.1	124.50	1	124.00	124.00	-0.9	207	-0.45%
2024/02/22	1.2	124.07	1	125.00	123.50	0.2	218	0.08%
2024/02/21	1	124.00	1	124.50	124.50	0	221	0.00%
2024/02/20	0.1	123.00	1	124.00	123.50	-1	229	-0.41%
2024/02/19	0	0.00	0.5	123.50	123.00	-0.5	228	-0.22%
2024/02/16	0	122.50	1	123.00	122.00	-1	230	-0.43%
2024/02/02	0.1	121.00	0	0.00	120.50	0.1	232	0.02%
2024/02/01	0	0.00	1.1	120.05	120.00	-1.1	232	-0.47%
2024/01/30	1	120.50	0	0.00	120.50	1	234	0.43%
2024/01/29	1.1	121.50	2	123.00	121.50	-0.9	241	-0.37%
2024/01/25	0.2	120.75	0	0.00	120.00	0.2	239	0.08%
2024/01/23	0.3	120.00	0	0.00	119.50	0.3	236	0.13%
2024/01/15	0	119.00	0	0.00	118.00	0	236	0.00%
2024/01/09	1	118.00	0	0.00	118.00	1	259	0.38%
2024/01/05	0	0.00	0.2	119.00	118.50	-0.2	263	-0.08%
2024/01/03	0	120.00	0	0.00	119.00	0	274	0.00%
2024/01/02	0	120.05	0	0.00	118.50	0	274	0.01%
2023/12/25	0	120.50	0	0.00	119.00	0	263	0.00%
2023/12/22	0	119.50	0	0.00	119.50	0	262	0.01%
2023/12/21	2.1	118.52	0	0.00	118.00	2.1	260	0.81%
2023/12/20	0	120.67	1	120.00	119.00	-1	257	-0.38%
2023/12/19	2	120.00	0	0.00	119.00	2	257	0.78%
2023/12/18	0	0.00	0.2	120.50	121.00	-0.2	258	-0.07%
2023/12/15	1	121.51	0	0.00	121.50	1	262	0.38%
2023/12/14	0	123.00	0	0.00	122.50	0	263	0.00%
2023/12/13	0	121.08	1	122.00	120.50	-1	261	-0.38%
2023/12/12	0.1	122.00	3	121.00	121.00	-3	259	-1.14%
2023/12/11	1	121.00	0	0.00	121.00	1	255	0.39%
2023/12/08	0	0.00	1	124.00	123.00	-1	250	-0.40%
2023/12/04	0	125.03	0	0.00	124.50	0	245	0.01%
2023/12/01	1	125.00	0	0.00	126.00	1	243	0.41%
2023/11/30	1	125.00	1	125.50	126.00	0	240	0.00%
2023/11/27	0	0.00	1	124.00	123.50	-1	235	-0.42%
2023/11/24	0	0.00	3.1	124.96	124.50	-3.1	232	-1.34%
2023/11/22	0.1	123.43	1	124.00	123.50	-0.9	224	-0.38%
2023/11/21	2	124.50	3	125.33	123.50	-1	222	-0.45%
2023/11/20	4	122.25	2.2	123.14	122.00	1.8	214	0.84%
2023/11/17	1	121.00	7.4	121.07	122.00	-6.4	211	-3.01%
2023/11/16	0	119.00	0	119.00	119.50	0	204	0.00%
2023/11/14	1	117.50	0	118.00	118.00	1	204	0.49%
2023/11/13	0	118.55	0	0.00	118.50	0	202	0.01%
2023/11/09	2	116.25	0	0.00	117.00	2	201	0.99%
2023/11/08	0	0.00	1	117.01	118.50	-1	210	-0.48%
2023/11/07	0.1	117.21	0	0.00	117.50	0.1	213	0.06%
2023/11/06	0	0.00	1	119.00	118.00	-1	226	-0.44%
2023/11/03	0	116.00	1	115.50	115.00	-1	220	-0.45%
2023/10/30	0.2	113.25	0	0.00	114.00	0.2	272	0.07%
2023/10/26	0.2	112.75	0	0.00	112.00	0.2	339	0.06%
2023/10/24	0	113.50	0	113.00	113.50	0	488	0.00%
2023/10/23	1.4	112.28	0	0.00	111.50	1.4	526	0.26%
2023/10/20	0.5	113.25	0	0.00	113.00	0.5	555	0.09%
2023/10/19	0.3	114.55	0	0.00	114.00	0.3	558	0.06%
2023/10/18	2	115.25	0	0.00	115.00	2	559	0.36%
2023/10/16	0	0.00	2	116.01	118.00	-2	547	-0.37%
2023/10/13	0	0.00	1	119.00	117.00	-1	551	-0.18%
2023/10/12	0	0.00	0.8	118.50	119.00	-0.8	552	-0.15%
2023/10/06	0	0.00	0	115.50	115.00	0	554	0.00%
2023/10/05	0.1	114.50	0	0.00	114.50	0.1	558	0.02%
2023/10/04	0	115.00	0	0.00	114.50	0	561	0.00%
2023/10/02	0	115.00	1	116.00	115.50	-1	591	-0.17%
2023/09/28	0	115.00	0	115.50	115.00	0	600	0.00%
2023/09/27	0	0.00	0	115.39	115.00	0	634	0.00%
2023/09/26	0	115.00	0	0.00	115.00	0	647	0.00%
2023/09/25	0	115.50	0	117.00	116.00	0	657	0.00%
2023/09/21	1	115.00	0	116.50	115.00	1	660	0.15%
2023/09/20	2	118.00	0	0.00	118.50	2	662	0.30%
2023/09/19	0	0.00	2	117.00	118.00	-2	664	-0.30%
2023/09/13	0	0.00	1	114.00	114.50	-1	707	-0.14%
2023/09/12	0	0.00	1	114.50	114.00	-1	722	-0.14%
2023/09/11	2	113.00	0	0.00	114.00	2	758	0.26%
2023/09/08	0	0.00	1	116.50	116.00	-1	798	-0.13%
2023/09/07	0	0.00	1	116.00	116.50	-1	823	-0.12%
2023/09/06	0.1	116.00	0	0.00	116.00	0.1	856	0.01%
2023/09/05	1	116.00	0	0.00	116.00	1	872	0.11%
2023/09/01	0	115.13	0	0.00	115.00	0	896	0.00%
2023/08/31	0	0.00	3	116.00	116.50	-3	905	-0.33%
2023/08/29	0	113.50	0	0.00	113.00	0	930	0.00%
2023/08/25	0	113.00	0	0.00	113.00	0	979	0.00%
2023/08/23	0	112.50	0	0.00	112.50	0	1,008	0.00%
2023/08/22	0	112.00	0	0.00	112.00	0	1,031	0.00%
2023/08/21	0	113.00	0	0.00	112.00	0	1,059	0.00%
2023/08/18	0	113.00	0	0.00	113.00	0	1,109	0.00%
2023/08/17	1	114.50	2	114.25	114.50	-1	1,115	-0.09%
2023/08/16	0.3	113.49	3	112.33	113.00	-2.7	1,126	-0.24%
2023/08/15	2.4	113.36	0	0.00	113.50	2.4	1,182	0.20%
2023/08/14	10.3	111.58	0	0.00	112.50	10.3	1,289	0.80%
2023/08/11	1	113.52	2	114.00	115.00	-1	1,300	-0.08%
2023/08/10	6.1	115.00	0	0.00	115.00	6.1	1,305	0.46%
2023/08/09	0	118.50	7	118.50	118.50	-7	1,297	-0.54%
2023/08/08	0.3	118.01	0	0.00	117.50	0.3	1,307	0.03%
2023/08/07	0.1	118.56	0	0.00	120.00	0.1	1,339	0.01%
2023/08/04	0	119.00	0	0.00	118.50	0	1,340	0.00%
2023/08/02	7.4	117.84	5	117.70	116.50	2.4	1,356	0.18%
2023/08/01	6.1	121.09	0	0.00	121.00	6.1	1,335	0.45%
2023/07/31	1.3	123.73	8	124.94	124.00	-6.7	1,354	-0.50%
2023/07/28	8.2	121.68	0	0.00	121.00	8.2	1,403	0.58%
2023/07/27	5	128.90	10.2	126.59	128.50	-5.2	1,400	-0.37%
2023/07/26	11.1	118.79	1	120.00	119.50	10.1	1,364	0.74%
2023/07/25	0	0.00	18	123.11	124.00	-18	1,335	-1.35%
2023/07/24	0	0.00	1	116.50	117.00	-1	1,304	-0.08%
2023/07/21	0	0.00	0.1	120.00	118.50	-0.1	1,299	0.00%
2023/07/20	1	116.50	1	116.50	116.50	0	1,298	0.00%
2023/07/19	0	117.00	0	0.00	116.50	0	1,295	0.00%
2023/07/18	2	118.75	0	0.00	117.50	2	1,297	0.15%
2023/07/17	0.1	119.50	0	0.00	118.50	0.1	1,295	0.01%
2023/07/14	1	119.50	0	0.00	120.00	1	1,296	0.08%
2023/07/13	1	119.00	0	0.00	118.00	1	1,294	0.08%
2023/07/12	3	117.68	0.1	118.00	118.00	2.9	1,297	0.23%
2023/07/10	5.1	119.96	3	117.83	117.50	2.1	1,299	0.16%
2023/07/07	3.1	123.11	6	122.16	121.50	-2.9	1,308	-0.22%
2023/07/06	8	119.44	7	121.57	120.50	1	1,292	0.08%
2023/07/05	1	122.50	10	119.95	121.50	-9	1,283	-0.70%
2023/07/04	0	0.00	1.1	116.55	116.50	-1.1	1,249	-0.09%
2023/07/03	1	113.00	0	0.00	113.50	1	1,237	0.08%
2023/06/30	1	113.00	2	114.25	114.00	-1	1,227	-0.08%
2023/06/29	2	114.50	6	114.92	114.50	-4	1,226	-0.33%
2023/06/28	0	0.00	2	112.00	112.00	-2	1,225	-0.16%
2023/06/27	6.1	112.66	0	0.00	111.00	6.1	1,221	0.50%
2023/06/26	0	114.00	0	0.00	113.00	0	1,215	0.00%
2023/06/21	1	115.02	0	0.00	115.00	1	1,207	0.09%
2023/06/20	1.2	111.70	0.1	113.50	113.50	1.1	1,203	0.09%
2023/06/19	4.3	115.07	4	115.13	115.00	0.3	1,192	0.02%
2023/06/16	12	119.33	6	121.25	119.00	6	1,181	0.51%
2023/06/15	7.1	118.30	9.6	120.69	120.00	-2.5	1,167	-0.21%
2023/06/14	10	123.70	7	125.36	124.50	3	1,133	0.27%
2023/06/13	6.7	120.67	0	124.00	123.00	6.7	1,092	0.61%
2023/06/12	6	121.08	1	121.50	120.50	5	1,068	0.47%
2023/06/09	2	120.25	0	0.00	120.00	2	1,040	0.19%
2023/06/08	0.3	118.00	2	118.50	118.50	-1.7	1,027	-0.17%
2023/06/07	0	118.50	11	118.50	118.50	-11	1,012	-1.08%
2023/06/06	2	116.50	0	0.00	117.50	2	1,014	0.20%
2023/06/02	0.2	121.00	1	120.50	120.00	-0.8	1,005	-0.08%
2023/06/01	4.1	118.55	0	0.00	119.50	4.1	994	0.41%
2023/05/31	3	121.50	12	121.46	121.00	-9	980	-0.92%
2023/05/30	0	0.00	4.5	119.44	120.00	-4.5	955	-0.47%
2023/05/29	3	116.83	0	118.00	118.00	3	949	0.31%
2023/05/26	2.1	118.18	0	0.00	115.50	2.1	949	0.22%
2023/05/25	4.3	119.22	0	0.00	118.00	4.3	930	0.46%
2023/05/24	5	119.00	8	119.31	120.50	-3	903	-0.33%
2023/05/23	0	115.25	0	0.00	115.00	0	853	0.00%
2023/05/22	2.1	114.00	1	113.00	115.00	1.1	844	0.13%
2023/05/19	7.3	114.79	0	0.00	113.00	7.3	833	0.88%
2023/05/18	17.2	122.01	15	122.10	119.50	2.2	778	0.28%
2023/05/17	0	0.00	2	113.00	113.00	-2	675	-0.30%
2023/05/16	2	110.00	0	110.50	110.50	2	662	0.30%
2023/05/15	1	110.98	0	0.00	108.50	1	665	0.15%
2023/05/12	6	107.25	3.1	108.03	109.00	2.9	658	0.44%
2023/05/11	0.1	109.50	6	111.42	108.00	-5.9	646	-0.91%
2023/05/09	2.2	106.72	7	106.21	106.00	-4.8	606	-0.79%
2023/05/08	5.5	110.04	1	111.00	109.00	4.5	586	0.76%
2023/05/05	7.3	108.98	4	109.63	109.50	3.3	568	0.59%
2023/05/04	10	113.20	5	113.70	113.00	5	533	0.94%
2023/05/03	5	111.49	1	108.00	107.50	4	434	0.93%
2023/05/02	3.7	110.41	5.1	111.50	111.50	-1.4	382	-0.38%
2023/04/26	0.2	97.65	0	97.60	98.60	0.2	316	0.05%
2023/04/25	1	97.50	0.1	98.00	97.50	0.9	318	0.28%
2023/04/21	1.2	97.92	1	97.90	98.20	0.2	317	0.05%
2023/04/20	0	100.50	0	0.00	99.60	0	315	0.00%
2023/04/18	1	100.00	0.1	100.50	100.00	1	313	0.30%
2023/04/17	0.1	100.71	2	102.50	100.50	-1.9	311	-0.62%
2023/04/14	0.2	99.43	0	0.00	100.00	0.2	302	0.07%
2023/04/12	3	100.67	1.1	100.50	100.50	2	299	0.65%
2023/04/11	1	97.10	0	0.00	97.60	1	283	0.35%
2023/04/10	1	97.20	0	0.00	96.70	1	281	0.36%
2023/03/31	0.1	95.40	0	96.40	96.40	0.1	280	0.02%
2023/03/30	0.1	95.50	0	0.00	96.50	0.1	280	0.02%
2023/03/29	0	0.00	0	95.30	95.30	0	278	0.00%
2023/03/28	0	96.30	0	0.00	96.30	0	277	0.00%
2023/03/27	0.3	97.00	2	96.70	96.90	-1.7	279	-0.61%
2023/03/24	0	97.00	0	0.00	97.20	0	280	0.00%
2023/03/23	0.1	97.00	0	0.00	97.10	0.1	278	0.03%
2023/03/22	0.1	97.01	0	0.00	97.20	0.1	278	0.03%
2023/03/21	0.1	97.50	0	0.00	97.30	0.1	278	0.02%
2023/03/20	0.2	96.15	0	0.00	96.00	0.2	269	0.07%
2023/03/17	0	0.00	2	95.30	95.30	-2	268	-0.75%
2023/03/16	2	94.00	0	0.00	94.60	2	267	0.75%
2023/03/15	0	96.20	0	0.00	95.70	0	265	0.00%
2023/03/14	0.1	95.30	0	0.00	95.50	0.1	264	0.04%
2023/03/13	0.2	94.85	0	0.00	95.20	0.2	259	0.08%
2023/03/10	10	96.00	0	0.00	94.90	10	256	3.90%
2023/03/09	0.1	95.86	1	95.20	96.00	-0.9	254	-0.37%
2023/03/08	1.1	97.10	0	0.00	97.50	1.1	246	0.45%
2023/03/07	0	0.00	3.1	96.69	97.80	-3.1	242	-1.26%
2023/03/06	1	97.00	2	96.90	96.20	-1	235	-0.42%
2023/03/03	4	95.95	0	0.00	95.90	4	227	1.76%
2023/03/02	0.6	93.73	0	0.00	94.00	0.6	219	0.26%
2023/03/01	1.1	95.52	0	0.00	93.70	1.1	216	0.49%
2023/02/24	4.2	92.48	2	92.80	93.30	2.2	204	1.07%
2023/02/21	0.1	88.30	0	0.00	88.70	0.1	177	0.03%
2023/02/17	0.1	87.10	0	0.00	86.80	0.1	174	0.03%
2023/02/15	1	86.13	0	0.00	86.60	1	172	0.60%
2023/02/14	2	87.70	0	0.00	87.50	2	165	1.21%
2023/02/13	5	87.42	1	88.70	89.00	4	157	2.54%
2023/02/08	0	0.00	0.1	85.30	85.40	-0.1	145	-0.03%
2023/02/07	0	0.00	0	84.70	84.80	0	143	0.00%
2023/02/06	0	0.00	0	85.80	84.60	0	142	-0.02%
2023/02/02	0.4	85.70	0	0.00	85.70	0.4	138	0.25%
2023/01/31	0	85.00	0	0.00	84.90	0	137	0.01%
2023/01/30	0	0.00	11	84.81	85.00	-11	137	-7.98%
2023/01/17	0	0.00	2.1	85.11	85.20	-2.1	135	-1.55%
2023/01/05	0	85.00	0	0.00	85.00	0	154	0.02%
2023/01/03	0.4	84.60	0	0.00	84.60	0.4	153	0.23%
2022/12/30	0	0.00	0.1	85.50	85.90	-0.1	150	-0.07%
2022/12/29	0	85.00	0.1	84.80	85.40	-0.1	146	-0.05%
2022/12/27	0	0.00	1	84.00	83.80	-1	138	-0.72%
2022/12/19	1	82.80	1	83.30	83.40	0	151	0.00%
2022/12/09	1	82.60	0	0.00	82.50	1	151	0.66%
2022/12/07	0	0.00	14	81.22	81.10	-14	153	-9.12%
2022/12/01	1.2	83.16	0	0.00	83.30	1.2	161	0.76%
2022/11/29	0	0.00	1	81.30	81.40	-1	163	-0.61%
2022/11/28	1	81.50	0	0.00	81.30	1	166	0.60%
2022/11/25	0.1	81.60	0	0.00	81.50	0.1	170	0.08%
2022/11/22	0	80.47	0	0.00	80.60	0	174	0.02%
2022/11/21	0	0.00	0	80.00	80.00	0	176	0.00%
2022/11/15	2	79.20	0	0.00	79.80	2	186	1.07%
2022/11/01	0	77.50	0	0.00	77.00	0	226	0.00%
2022/10/26	0.4	77.00	0	0.00	76.00	0.4	244	0.16%
2022/10/20	0.2	75.00	0	0.00	73.00	0.2	259	0.08%
2022/10/11	0.1	80.80	0	0.00	80.60	0.1	254	0.02%
2022/10/06	0	0.00	1	80.70	81.00	-1	255	-0.39%
2022/10/04	2	81.10	0	0.00	81.10	2	258	0.77%
2022/09/29	0	0.00	3	79.30	81.30	-3	273	-1.10%
2022/09/26	1.3	79.70	0	0.00	79.60	1.3	282	0.44%
2022/09/19	0	81.60	1	80.90	81.00	-1	286	-0.35%
2022/09/16	0	82.50	0	0.00	81.40	0	287	0.00%
2022/09/12	0.1	85.30	0	0.00	84.80	0.1	326	0.02%
2022/09/08	0	0.00	1	82.70	83.90	-1	325	-0.31%
2022/09/06	2	80.40	0	0.00	80.60	2	329	0.61%
2022/09/02	0	82.40	0	0.00	81.70	0	330	0.01%
2022/09/01	1	82.70	3	83.10	82.60	-2	330	-0.61%
2022/08/31	0	84.50	0	0.00	84.40	0	327	0.01%
2022/08/26	1	84.30	1	84.50	84.50	0	325	0.00%
2022/08/25	2.5	84.20	0	0.00	84.30	2.5	324	0.77%
2022/08/24	1	85.00	0	0.00	84.00	1	323	0.31%
2022/08/23	0	85.20	0	0.00	84.70	0	321	0.00%
2022/08/18	1	86.20	1	86.30	85.80	0	314	0.00%
2022/08/17	0	0.00	0.2	87.90	87.40	-0.2	307	-0.06%
2022/08/12	0.1	89.50	0	0.00	89.50	0.1	292	0.02%
2022/08/10	1	88.70	0	0.00	88.90	1	286	0.35%
2022/08/09	0	0.00	1.1	88.44	88.90	-1.1	282	-0.37%
2022/08/08	0	0.00	0.2	87.10	87.30	-0.2	280	-0.07%
2022/08/05	1	84.60	1	85.90	85.90	0	278	0.00%
2022/08/04	2	84.25	0	0.00	84.50	2	277	0.72%
2022/08/03	1	85.90	0	0.00	85.90	1	272	0.37%
2022/08/01	2	87.15	0	0.00	87.50	2	268	0.74%
2022/07/29	0	0.00	2	86.10	86.80	-2	262	-0.76%
2022/07/28	2	84.40	0	0.00	85.10	2	257	0.78%
2022/07/27	0.3	83.60	0.1	84.00	84.70	0.2	254	0.08%
2022/07/21	1	82.50	0	0.00	83.00	1	247	0.40%
2022/07/14	0.4	80.00	0	0.00	78.90	0.4	236	0.17%
2022/07/06	0	0.00	1	77.20	77.00	-1	222	-0.45%
2022/07/05	1.1	84.34	0	0.00	81.10	1.1	221	0.50%
2022/07/04	0.1	84.70	2	85.10	84.00	-1.9	214	-0.89%
2022/06/30	1	86.20	0	0.00	86.10	1	213	0.47%
2022/06/24	0.3	85.82	1	85.50	85.30	-0.7	219	-0.33%
2022/06/23	1	85.50	0	0.00	85.30	1	221	0.45%
2022/06/22	2	89.65	137	89.09	89.10	-135	231	-58.20%	大賣/鉅額交易
2022/06/20	1	89.90	0	0.00	89.80	1	232	0.43%
2022/06/17	0.1	90.70	0	0.00	90.60	0.1	236	0.02%
2022/06/16	1	91.00	0	0.00	90.60	1	237	0.42%
2022/06/15	2	90.95	0	91.50	91.00	2	237	0.84%
2022/06/14	0.1	90.80	2	90.60	90.60	-2	254	-0.77%
2022/06/01	0.2	90.21	0	0.00	90.90	0.2	372	0.06%
2022/05/31	0.2	90.40	0	0.00	90.30	0.2	379	0.05%
2022/05/30	1	90.30	0	0.00	90.30	1	389	0.26%
2022/05/27	0	0.00	1	90.10	90.10	-1	404	-0.25%
2022/05/26	0.3	90.50	0	0.00	89.90	0.3	416	0.06%
2022/05/25	0.2	90.10	0	0.00	90.00	0.2	421	0.05%
2022/05/24	0.2	90.60	0	0.00	90.10	0.2	427	0.05%
2022/05/17	0	90.80	0	0.00	90.70	0	438	0.00%
2022/05/12	1	90.00	0	0.00	89.70	1	438	0.23%
2022/05/09	0.2	90.40	0	0.00	90.20	0.2	448	0.05%
2022/04/29	1	90.30	0	0.00	90.60	1	501	0.20%
2022/04/28	1	90.20	0	0.00	90.30	1	505	0.20%
2022/04/27	2.1	90.44	2	90.05	90.60	0.1	506	0.01%
2022/04/26	3	90.40	0	0.00	90.50	3	507	0.59%
2022/04/25	1.2	90.03	0	0.00	90.40	1.2	513	0.23%
2022/04/22	0	0.00	1	91.80	91.10	-1	524	-0.19%
2022/04/21	1	91.00	0	0.00	90.80	1	562	0.18%
2022/04/20	0	91.20	3	91.00	90.80	-3	571	-0.52%
2022/04/15	1	90.40	0	91.20	90.30	1	606	0.16%
2022/04/14	0	0.00	0	90.90	91.00	0	606	0.00%
2022/04/13	0	90.80	2	91.15	91.30	-2	607	-0.33%
2022/04/12	0	0.00	0	90.80	90.70	0	608	0.00%
2022/04/11	1	90.22	5.1	90.61	90.30	-4.1	608	-0.67%
2022/04/08	0	0.00	0	93.00	92.70	0	602	0.00%
2022/04/07	1	92.60	0.1	93.15	92.60	0.9	601	0.15%
2022/04/06	1	92.60	0	0.00	94.20	1	598	0.17%
2022/04/01	0	92.60	0	93.20	93.00	0	597	0.00%
2022/03/31	0	0.00	1	93.60	92.60	-1	595	-0.17%
2022/03/30	2	93.15	1	92.70	92.60	1	594	0.17%
2022/03/29	1	93.90	1	93.40	93.70	0	588	0.00%
2022/03/28	1.3	92.47	2.1	92.60	92.60	-0.8	584	-0.15%
2022/03/25	1.1	93.46	1	96.70	93.50	0.1	580	0.02%
2022/03/24	6.3	96.51	6	97.25	98.20	0.3	560	0.04%
2022/03/23	0	0.00	0.1	94.20	94.20	-0.1	544	-0.02%
2022/03/22	3	92.17	0	0.00	91.90	3	536	0.56%
2022/03/21	0	0.00	0	95.50	94.30	0	523	0.00%
2022/03/18	0	0.00	1	94.90	95.20	-1	519	-0.19%
2022/03/17	2	97.95	0	0.00	95.40	2	516	0.39%
2022/03/16	0	0.00	2	96.80	96.10	-2	496	-0.40%
2022/03/15	3	95.03	0	95.80	93.90	3	450	0.66%
2022/03/14	1	94.00	0	0.00	93.60	1	432	0.23%
2022/03/11	1	94.40	1	93.90	95.00	0	424	0.00%
2022/03/09	0	92.00	25	91.80	91.40	-25	404	-6.18%
2022/03/08	0	0.00	0	92.26	93.00	0	390	0.00%
2022/03/07	1	91.50	0	92.56	91.50	1	378	0.26%
2022/03/04	0.7	92.59	0	0.00	91.50	0.7	365	0.19%
2022/03/03	2	92.55	3	92.53	92.30	-1	357	-0.28%
2022/03/02	0.1	92.00	0	92.04	92.30	0.1	347	0.02%
2022/03/01	1.3	88.82	6	89.90	89.00	-4.8	332	-1.44%
2022/02/24	0	0.00	0	84.60	84.10	0	317	-0.01%
2022/02/23	0	0.00	0.2	85.02	85.10	-0.2	310	-0.05%
2022/02/22	0	0.00	2	83.60	84.50	-2	309	-0.65%
2022/02/21	1	82.80	0	0.00	84.40	1	307	0.33%
2022/02/15	0	0.00	1	83.10	82.80	-1	300	-0.33%
2022/02/10	0	0.00	1	82.90	82.70	-1	293	-0.34%
2022/02/09	1	83.70	0	0.00	84.20	1	289	0.35%
2022/02/08	1	84.30	0	0.00	84.80	1	282	0.35%
2022/02/07	1	84.00	0	0.00	83.40	1	273	0.37%
2022/01/26	0	0.00	3	82.93	82.70	-3	267	-1.12%
2022/01/25	1	80.80	3	81.83	80.50	-2	260	-0.77%
2022/01/24	1	83.60	8	80.85	83.00	-7	250	-2.80%
2022/01/20	2	80.35	1	80.20	80.50	1	222	0.45%
2022/01/17	1.2	80.11	5	81.66	80.20	-3.8	213	-1.79%
2022/01/14	3	82.96	10.1	81.98	80.00	-7.1	200	-3.56%
2022/01/13	2	79.45	0.2	80.30	79.60	1.8	169	1.06%
2022/01/12	0	0.00	1	80.00	80.00	-1	161	-0.62%
2022/01/11	3	78.40	7	79.46	78.40	-4	151	-2.63%
2022/01/10	3	74.43	0	0.00	74.70	3	129	2.32%
2022/01/06	3	74.57	0.1	74.80	74.20	2.9	127	2.28%
2022/01/05	1	74.70	1	74.60	74.90	0	125	0.00%
2022/01/03	1	73.00	0	0.00	73.50	1	126	0.79%
2021/12/29	0	0.00	1	72.90	72.80	-1	126	-0.79%
2021/12/27	1	72.70	0.2	73.00	72.80	0.8	127	0.64%
2021/12/24	1	73.00	0	0.00	72.90	1	129	0.77%
2021/12/22	0	0.00	0.2	72.60	72.70	-0.2	130	-0.14%
2021/12/21	1	72.40	0	0.00	72.70	1	131	0.76%
2021/12/20	0	0.00	1	72.50	72.60	-1	132	-0.75%
2021/12/13	0	0.00	8.1	71.90	72.30	-8.1	133	-6.05%
2021/12/03	0	0.00	1	72.10	72.00	-1	132	-0.76%
2021/12/01	0	0.00	1	72.00	72.00	-1	132	-0.76%
2021/11/29	0	0.00	1	71.00	71.00	-1	132	-0.76%
2021/11/26	2	71.30	4	71.43	71.20	-2	132	-1.51%
2021/11/25	1	71.60	20	71.51	71.50	-19	131	-14.41%
2021/11/23	3	72.17	1	72.20	72.00	2	129	1.55%
2021/11/22	0	72.30	8	72.01	72.10	-8	128	-6.20%
2021/11/18	0	0.00	1	72.20	72.10	-1	129	-0.77%
2021/11/15	1	71.80	0	0.00	71.80	1	133	0.75%
2021/11/12	0	71.80	1	72.00	72.00	-1	136	-0.73%
2021/11/10	0	0.00	1	71.90	71.80	-1	140	-0.71%
2021/11/08	1	71.00	12	71.52	71.80	-11	143	-7.67%
2021/11/04	2.1	70.80	0	0.00	71.10	2.1	148	1.38%
2021/11/02	0	0.00	3	71.40	70.80	-3	152	-1.96%
2021/11/01	0	0.00	3.7	71.21	71.20	-3.7	153	-2.38%
2021/10/26	0	0.00	10.1	71.25	71.20	-10.1	165	-6.09%
2021/10/25	0	0.00	3	71.00	71.20	-3	166	-1.81%
2021/10/22	0	0.00	8	70.49	70.70	-8	168	-4.75%
2021/10/20	0	0.00	8	69.84	70.00	-8	163	-4.91%
2021/10/19	0	0.00	5	69.82	69.80	-5	164	-3.05%
2021/10/18	0	0.00	18	69.94	70.00	-18	165	-10.88%
2021/10/15	0	0.00	13	69.80	69.90	-13	167	-7.77%
2021/10/12	0	0.00	6	69.90	69.60	-6	174	-3.43%
2021/10/07	2	69.90	0	0.00	69.80	2	175	1.14%
2021/10/06	1	69.40	5	70.10	69.50	-4	178	-2.24%
2021/10/05	0	0.00	2	69.30	69.40	-2	181	-1.10%
2021/10/01	0	0.00	3	69.13	69.00	-3	184	-1.63%
2021/09/30	0	0.00	0	69.70	69.70	0	190	0.00%
2021/09/29	0	0.00	0.2	69.40	69.10	-0.2	191	-0.10%
2021/09/27	0	0.00	1	69.40	69.40	-1	199	-0.50%
2021/09/23	0	0.00	0.1	69.00	68.90	-0.1	203	-0.05%
2021/09/14	0	0.00	9	69.31	69.40	-9	269	-3.33%
2021/09/13	0	0.00	4	68.75	69.00	-4	285	-1.40%
2021/09/02	0	0.00	6	68.60	68.80	-6	327	-1.83%
2021/08/27	0	0.00	2	68.25	68.20	-2	334	-0.60%
2021/08/26	0.1	68.70	0	0.00	68.20	0.1	338	0.03%
2021/08/19	1.1	67.42	0	0.00	67.10	1.1	349	0.32%
2021/08/18	2	67.20	0	0.00	67.60	2	347	0.58%
2021/08/13	1	68.00	0	0.00	68.00	1	347	0.29%
2021/08/12	0	0.00	0.1	68.10	68.10	-0.1	347	-0.03%
2021/08/11	1	68.20	0	0.00	67.90	1	350	0.28%
2021/08/10	7	67.97	0	0.00	68.20	7	354	1.97%
2021/08/09	44	68.05	0	0.00	67.90	44	361	12.17%
2021/08/06	13	68.38	0	0.00	68.30	13	363	3.58%
2021/08/05	5	68.84	0	0.00	68.80	5	371	1.35%
2021/08/04	1.1	69.53	0	0.00	69.30	1.1	390	0.27%
2021/08/03	4	69.75	5	70.04	69.80	-1	401	-0.25%
2021/08/02	0	0.00	26	70.06	70.00	-26	409	-6.35%
2021/07/30	0	0.00	5	69.34	69.20	-5	435	-1.15%
2021/07/29	0	0.00	11	68.71	68.80	-11	435	-2.52%
2021/07/28	0	0.00	1	68.40	68.30	-1	437	-0.23%
2021/07/27	1	68.20	0	68.30	68.10	1	442	0.22%
2021/07/26	1	68.10	0	0.00	68.20	1	446	0.22%
2021/07/23	20	67.85	0	0.00	67.90	20	447	4.47%
2021/07/22	2	67.75	0	0.00	67.80	2	448	0.45%
2021/07/21	0	0.00	50	67.81	67.70	-50	454	-11.01%
2021/07/20	2.1	67.91	1	67.90	68.00	1.1	453	0.24%
2021/07/13	0.2	69.00	0	0.00	68.30	0.2	456	0.04%
2021/07/09	2	68.80	5	68.70	68.80	-3	452	-0.66%
2021/07/08	0	0.00	10	68.60	68.80	-10	458	-2.18%
2021/07/07	5	68.60	80	68.75	68.60	-75	459	-16.33%
2021/07/06	0	0.00	0.3	68.30	68.30	-0.3	457	-0.07%
2021/07/05	1	67.80	0	0.00	67.90	1	459	0.22%
2021/07/02	1	67.60	0	0.00	67.50	1	462	0.22%
2021/06/30	0.1	68.30	80	68.00	68.00	-79.9	464	-17.21%
2021/06/28	1.1	68.12	11	68.22	68.10	-10	461	-2.16%
2021/06/25	0.3	68.70	3	68.50	68.30	-2.7	461	-0.59%
2021/06/24	13	67.21	2	68.25	67.70	11	455	2.41%
2021/06/23	2	71.30	29	71.39	71.50	-27	427	-6.32%
2021/06/22	1.1	71.12	63	71.42	71.10	-62	405	-15.30%
2021/06/21	1	71.50	4	72.00	71.50	-3	390	-0.77%
2021/06/18	1	72.30	3	72.50	72.20	-2	384	-0.52%
2021/06/17	0.1	72.70	5	72.48	72.70	-4.9	382	-1.29%
2021/06/16	2	72.10	4	72.10	72.40	-2	381	-0.52%
2021/06/15	0	0.00	15	71.82	71.80	-15	377	-3.97%
2021/06/11	1	71.60	11	71.49	71.50	-10	377	-2.65%
2021/06/10	0	0.00	15.5	70.85	71.30	-15.5	375	-4.13%
2021/06/09	0.1	70.30	14	70.04	70.10	-13.9	372	-3.74%
2021/06/08	0	0.00	2	69.85	70.00	-2	375	-0.53%
2021/06/07	0.1	69.50	0	0.00	69.20	0.1	377	0.01%
2021/06/04	1	69.60	0	0.00	69.60	1	378	0.26%
2021/06/03	1	70.00	8	70.16	70.00	-7	379	-1.85%
2021/06/02	1.6	69.98	10	70.26	70.10	-8.4	378	-2.22%
2021/06/01	1.1	69.69	20	69.67	69.70	-19	375	-5.05%
2021/05/31	0	0.00	3	69.70	69.20	-3	375	-0.80%
2021/05/27	1	68.80	0	0.00	68.90	1	387	0.26%
2021/05/26	3	69.03	0	0.00	69.20	3	390	0.77%
2021/05/25	23	69.34	0	0.00	68.90	23	394	5.83%
2021/05/24	3	68.27	0	0.00	68.70	3	398	0.75%
2021/05/21	1.2	68.61	0	0.00	68.30	1.2	399	0.30%
2021/05/19	2.1	68.01	0	0.00	68.00	2.1	405	0.52%
2021/05/18	27	67.65	0	0.00	68.20	27	402	6.71%
2021/05/17	1.1	67.71	2	66.60	65.90	-1	398	-0.24%
2021/05/14	10	68.80	0	0.00	68.50	10	385	2.59%
2021/05/13	13.1	67.44	3	69.00	68.20	10.1	381	2.65%
2021/05/12	0	0.00	20.1	68.36	68.30	-20.1	373	-5.38%
2021/05/11	42.4	70.91	0	0.00	70.30	42.4	353	11.99%
2021/05/10	14.1	72.45	0	0.00	72.70	14.1	344	4.10%
2021/05/07	38	72.96	5.1	71.96	72.90	32.9	335	9.79%
2021/05/06	0	0.00	1	70.70	70.30	-1	305	-0.33%
2021/05/05	0	0.00	1	70.70	70.60	-1	302	-0.33%
2021/05/04	21	70.25	1	70.30	70.30	20	300	6.65%
2021/05/03	8	70.65	2	70.70	70.50	6	293	2.04%
2021/04/29	0	0.00	2	71.70	71.60	-2	290	-0.69%
2021/04/27	1	72.30	0	0.00	72.30	1	301	0.33%
2021/04/26	28	71.48	0	0.00	71.40	28	309	9.04%
2021/04/23	0	0.00	1	70.90	71.10	-1	310	-0.32%
2021/04/22	3	71.10	0	0.00	71.00	3	312	0.96%
2021/04/19	0	0.00	0	71.20	71.20	0	316	-0.02%
2021/04/16	0	0.00	3	71.20	71.30	-3	320	-0.93%
2021/04/15	25	70.70	2	70.80	70.70	23	321	7.15%
2021/04/14	0.1	71.00	2	70.35	70.30	-2	321	-0.61%
2021/04/13	15	71.67	0	0.00	71.30	15	317	4.72%
2021/04/09	0	0.00	1	71.70	71.60	-1	317	-0.32%
2021/04/07	0	0.00	3	70.90	71.80	-3	309	-0.97%
2021/04/06	0	0.00	2.6	70.50	70.60	-2.6	303	-0.87%
2021/04/01	10	70.50	0	0.00	70.50	10	301	3.32%
2021/03/30	90	70.95	0	0.00	71.10	90	298	30.11%
2021/03/25	0	0.00	2	70.25	70.20	-2	298	-0.67%
2021/03/24	2	70.31	0	0.00	70.40	2	297	0.68%
2021/03/23	1	70.90	0	0.00	70.70	1	297	0.34%
2021/03/22	3	71.33	2	71.30	70.90	1	297	0.34%
2021/03/18	1	70.70	10	70.51	70.50	-9	293	-3.07%
2021/03/16	0.1	70.40	0	0.00	70.40	0.1	293	0.04%
2021/03/12	1.1	70.78	0	0.00	70.60	1.1	296	0.38%
2021/03/11	2	70.45	0	0.00	70.40	2	293	0.68%
2021/03/09	0	0.00	3	70.00	70.10	-3	290	-1.03%
2021/03/08	2	69.40	0	0.00	69.80	2	291	0.69%
2021/03/05	17	69.42	0	0.00	69.40	17	292	5.80%
2021/03/04	20	69.15	0	0.00	69.40	20	293	6.82%
2021/03/03	40	69.29	4	69.40	69.40	36	290	12.38%
2021/03/02	62	69.98	2.4	70.02	69.30	59.6	286	20.80%
2021/02/26	46	69.73	1	69.60	70.10	45	280	16.06%
2021/02/25	82	70.04	1	70.20	70.30	81	278	29.05%
2021/02/24	0	0.00	2	69.70	69.10	-2	279	-0.72%
2021/02/23	10	68.70	5	69.30	69.30	5	275	1.82%
2021/02/22	66	69.02	0	0.00	68.90	66	276	23.86%
2021/02/19	0	0.00	6	68.10	68.30	-6	276	-2.17%
2021/02/18	5	67.30	0	0.00	67.60	5	278	1.79%
2021/02/17	38	67.20	0	0.00	67.20	38	285	13.32%
2021/02/05	1	67.00	0	0.00	66.70	1	287	0.35%
2021/02/03	0	0.00	1	68.00	67.50	-1	295	-0.34%
2021/02/02	1	66.70	0	0.00	66.70	1	294	0.34%
2021/01/28	1	66.00	0	0.00	66.70	1	297	0.34%
2021/01/25	1	66.50	2	67.10	67.00	-1	300	-0.33%
2021/01/22	2	66.90	0	0.00	66.90	2	306	0.65%
2021/01/21	2	67.40	1	68.00	67.10	1	308	0.32%
2021/01/19	0	0.00	1	69.00	69.40	-1	297	-0.34%
2021/01/15	4	68.10	4	67.60	67.70	0	293	0.00%
2021/01/12	2	67.20	0	0.00	67.10	2	322	0.62%
2021/01/11	2	67.15	0	0.00	67.90	2	317	0.63%
2021/01/07	0	0.00	2	67.10	67.30	-2	315	-0.63%
2021/01/06	4	67.10	3	67.40	67.20	1	316	0.32%
2021/01/04	0	0.00	1	66.50	66.80	-1	313	-0.32%
2020/12/31	0.2	66.30	0	0.00	66.50	0.2	312	0.06%
2020/12/28	0.2	66.00	4	65.90	65.90	-3.9	313	-1.23%
2020/12/24	0.1	65.30	0	0.00	65.30	0.1	315	0.03%
2020/12/23	0	65.30	0	0.00	65.10	0	313	0.00%
2020/12/22	0.1	64.70	0	0.00	65.10	0.1	316	0.04%
2020/12/21	0	0.00	10	65.52	65.90	-10	318	-3.14%
2020/12/17	0	0.00	1	65.50	65.60	-1	323	-0.31%
2020/12/16	1	65.50	7	65.83	65.60	-6	325	-1.84%
2020/12/10	1	67.20	0	0.00	67.10	1	331	0.30%
2020/12/09	1	67.40	0	0.00	67.50	1	330	0.30%
2020/12/07	1	66.60	0	0.00	66.70	1	327	0.31%
2020/12/02	3	66.67	0	0.00	66.60	3	327	0.91%
2020/11/26	0	0.00	1	67.40	67.30	-1	332	-0.30%
2020/11/24	1	66.60	0	0.00	66.60	1	334	0.30%
2020/11/23	0	0.00	1	67.90	67.00	-1	333	-0.30%
2020/11/19	0	0.00	4	67.73	67.70	-4	330	-1.21%
2020/11/18	0	0.00	2	67.20	67.20	-2	334	-0.60%
2020/11/16	0.2	67.20	0	0.00	67.20	0.2	341	0.06%
2020/11/06	0	0.00	1	65.80	65.50	-1	343	-0.29%
2020/11/04	0.2	65.50	0	0.00	65.40	0.2	355	0.06%
2020/11/03	0	0.00	1	64.30	64.70	-1	356	-0.28%
2020/10/30	1	64.60	3	64.83	64.50	-2	360	-0.55%
2020/10/27	2	64.15	0	0.00	64.30	2	354	0.56%
2020/10/26	2	64.00	0	0.00	64.00	2	355	0.56%
2020/10/23	2	66.60	2	66.65	65.10	0	352	0.00%
2020/10/22	0	0.00	2	64.05	66.00	-2	348	-0.57%
2020/10/21	1.3	64.11	0	0.00	63.80	1.3	329	0.39%
2020/10/20	1.2	63.54	2	63.70	64.00	-0.8	329	-0.24%
2020/10/19	1	63.20	1	63.40	63.40	0	336	0.00%
2020/10/16	1	63.00	0	0.00	63.20	1	341	0.29%
2020/10/14	0.2	62.20	0	0.00	62.10	0.2	347	0.06%
2020/10/13	4	61.95	0	0.00	62.00	4	353	1.13%
2020/10/08	6	63.10	0	0.00	62.90	6	363	1.65%
2020/10/05	0	0.00	1	62.40	62.60	-1	380	-0.26%
2020/09/29	1	62.70	0	0.00	63.10	1	389	0.26%
2020/09/25	1	61.00	0	0.00	61.30	1	412	0.24%
2020/09/24	0	0.00	0.3	61.50	61.50	-0.3	415	-0.07%
2020/09/23	1	61.80	0	0.00	61.80	1	423	0.24%
2020/09/22	1	62.30	0	0.00	62.00	1	425	0.24%
2020/09/17	5	63.72	1	63.80	63.80	4	444	0.90%
2020/09/15	2	62.15	0	0.00	62.30	2	467	0.43%
2020/09/14	0.5	62.00	0	0.00	61.70	0.5	474	0.11%
2020/09/11	1	61.30	0	0.00	61.40	1	519	0.19%
2020/09/09	3	61.10	0	0.00	61.70	3	577	0.52%
2020/09/07	0	0.00	1	61.80	61.50	-1	624	-0.16%
2020/09/04	4	61.68	0	0.00	61.70	4	648	0.62%
2020/09/02	10	61.70	0	0.00	61.60	10	670	1.49%
2020/09/01	1	61.80	0	0.00	61.90	1	684	0.15%
2020/08/31	0.2	62.30	0	0.00	62.10	0.2	690	0.03%
2020/08/27	1.1	63.19	0	0.00	62.70	1.1	714	0.16%
2020/08/26	0	0.00	1	63.70	63.40	-1	733	-0.14%
2020/08/25	0.1	64.00	0	0.00	64.00	0.1	766	0.02%
2020/08/24	0.2	64.20	0	0.00	64.30	0.2	783	0.03%
2020/08/20	11	61.75	2	61.30	61.50	9	788	1.14%
2020/08/19	1.2	63.55	0	0.00	63.50	1.2	793	0.15%
2020/08/18	2.2	63.14	0	0.00	63.20	2.2	815	0.27%
2020/08/14	1	62.80	0	0.00	62.70	1	839	0.12%
2020/08/12	1	63.20	1	63.50	63.30	0	846	0.00%
2020/08/11	3	63.50	0	0.00	63.50	3	848	0.35%
2020/08/10	0	0.00	8	64.30	64.30	-8	840	-0.95%
2020/08/06	0.5	65.10	0	0.00	65.10	0.5	865	0.06%
2020/08/05	0.2	65.30	6	64.70	65.20	-5.9	868	-0.67%
2020/08/03	1	65.20	15	64.37	64.50	-14	888	-1.58%
2020/07/31	0	0.00	5	65.10	65.30	-5	889	-0.56%
2020/07/30	1	64.30	0	0.00	64.50	1	906	0.11%
2020/07/29	1	64.00	0	0.00	64.40	1	909	0.11%
2020/07/28	1.2	65.03	0	0.00	63.90	1.2	916	0.13%
2020/07/27	2	64.90	0	0.00	64.90	2	919	0.22%
2020/07/23	1	67.40	0	0.00	68.30	1	914	0.11%
2020/07/22	1	66.30	3	67.20	67.20	-2	913	-0.22%
2020/07/21	1	66.20	1	65.90	66.10	0	912	0.00%
2020/07/20	0	0.00	1	64.00	65.30	-1	912	-0.11%
2020/07/17	1.2	65.38	40	65.00	64.70	-38.8	908	-4.27%
2020/07/15	4.4	65.77	0	0.00	65.50	4.4	914	0.48%
2020/07/14	1	66.50	0	0.00	66.60	1	916	0.11%
2020/07/13	1	66.80	0	0.00	67.00	1	922	0.11%
2020/07/10	1	67.50	0	0.00	67.20	1	921	0.11%
2020/07/09	3	68.00	0	0.00	67.80	3	918	0.33%
2020/07/08	2	67.35	0	0.00	67.20	2	920	0.22%
2020/07/07	2	67.85	1	67.60	67.40	1	919	0.11%
2020/07/06	0.2	68.30	1	68.10	68.50	-0.8	925	-0.09%
2020/07/03	2	67.95	1	68.20	68.20	1	921	0.11%
2020/07/02	1	68.10	0	0.00	68.10	1	928	0.11%
2020/07/01	0	0.00	45	66.48	66.60	-45	931	-4.83%
2020/06/30	5.2	66.50	0	0.00	66.40	5.2	929	0.55%
2020/06/24	1	66.70	1	67.50	67.30	0	928	0.00%
2020/06/23	2	66.80	0	0.00	66.60	2	927	0.22%
2020/06/22	8	67.94	0	0.00	67.80	8	917	0.87%
2020/06/19	0.1	69.20	1	69.20	69.00	-0.9	930	-0.09%
2020/06/18	0	0.00	1	68.90	68.60	-1	941	-0.11%
2020/06/17	2	72.40	1	72.60	72.70	1	905	0.11%
2020/06/15	1	72.90	1	72.90	72.60	0	943	0.00%
2020/06/12	1.1	71.31	2	69.95	71.30	-0.9	948	-0.09%
2020/06/11	2.1	72.66	1	73.80	71.90	1.1	940	0.12%
2020/06/10	4.1	74.42	2	74.90	74.80	2.1	947	0.22%
2020/06/09	5	74.48	1	75.00	74.00	4	980	0.41%
2020/06/08	3	74.50	0	0.00	75.00	3	1,011	0.30%
2020/06/05	0.2	74.00	0	0.00	74.20	0.2	1,053	0.02%
2020/06/03	0	0.00	5.1	73.15	73.90	-5.1	1,141	-0.44%
2020/06/02	5	72.16	1	71.40	73.00	4	1,151	0.35%
2020/06/01	3	70.83	4	71.05	72.00	-1	1,148	-0.09%
2020/05/29	1	68.80	5	68.84	69.00	-4	1,144	-0.35%
2020/05/28	1	67.30	1.5	68.07	67.30	-0.5	1,168	-0.04%
2020/05/27	0	0.00	0.1	68.20	68.20	-0.1	1,201	0.00%
2020/05/26	1.2	67.92	3	67.77	68.30	-1.8	1,269	-0.14%
2020/05/25	10	67.60	3	66.97	68.10	7	1,276	0.55%
2020/05/22	3	66.40	2.5	66.47	65.60	0.5	1,259	0.04%
2020/05/21	11	66.45	1	65.30	65.40	10	1,246	0.80%
2020/05/20	27	64.42	1	64.80	64.80	26	1,229	2.11%
2020/05/19	2	63.50	0	0.00	63.50	2	1,223	0.16%
2020/05/18	20	63.05	1	62.90	63.20	19	1,225	1.55%
2020/05/15	0	0.00	4	63.10	62.90	-4	1,228	-0.33%
2020/05/14	1	63.00	0	0.00	62.80	1	1,225	0.08%
2020/05/13	10.2	63.60	1	62.70	63.40	9.2	1,217	0.76%
2020/05/12	0.5	64.00	0	0.00	64.00	0.5	1,196	0.04%
2020/05/11	0	0.00	7	64.43	64.30	-7	1,190	-0.59%
2020/05/08	1	63.50	49	63.57	63.60	-48	1,180	-4.07%
2020/05/07	0	0.00	2	62.95	63.00	-2	1,171	-0.17%
2020/05/06	1.3	63.55	2	62.90	63.00	-0.7	1,173	-0.06%
2020/05/04	3	60.30	1	60.30	61.00	2	1,156	0.17%
2020/04/30	1	60.70	0	0.00	60.90	1	1,147	0.09%
2020/04/29	1	60.60	5	60.50	60.70	-4	1,148	-0.35%
2020/04/28	0.2	60.50	1	60.20	60.60	-0.8	1,146	-0.07%
2020/04/27	1	60.70	1	60.30	60.20	0	1,151	0.00%
2020/04/23	1.2	59.30	0	0.00	59.50	1.2	1,149	0.10%
2020/04/21	2	59.80	2	59.90	58.50	0	1,144	0.00%
2020/04/17	10	59.60	1	60.00	58.80	9	1,135	0.79%
2020/04/16	0.2	59.10	3	59.00	59.10	-2.8	1,125	-0.25%
2020/04/15	0.2	58.60	1	58.40	58.70	-0.9	1,116	-0.08%
2020/04/14	0.2	57.80	5	57.70	57.60	-4.8	1,113	-0.43%
2020/04/13	24	57.06	24	57.60	57.20	0	1,110	0.00%
2020/04/09	0	0.00	35	57.85	58.10	-35	1,105	-3.16%
2020/04/08	1	56.60	3	56.93	57.10	-2	1,095	-0.18%
2020/04/07	3	56.20	18	55.96	56.10	-15	1,085	-1.38%
2020/04/06	0	0.00	3	54.40	54.40	-3	1,071	-0.28%
2020/04/01	2	53.40	0	0.00	53.30	2	1,058	0.19%
2020/03/31	0.3	53.20	0	0.00	53.00	0.3	1,057	0.02%
2020/03/30	0	0.00	5	52.82	53.20	-5	1,050	-0.48%
2020/03/27	3	52.00	0	0.00	51.80	3	1,044	0.29%
2020/03/26	0	0.00	2	51.90	52.20	-2	1,032	-0.19%
2020/03/25	2	53.25	21	53.36	52.50	-19	1,025	-1.85%
2020/03/24	0	0.00	21	51.97	52.10	-21	997	-2.10%
2020/03/23	15	49.00	15.1	50.01	50.00	-0.1	977	-0.01%
2020/03/20	12.1	50.50	54	50.24	51.00	-42	969	-4.33%
2020/03/19	107	48.16	0	0.00	48.10	107	931	11.49%	大買/鉅額交易
2020/03/18	7	53.07	207	53.11	52.60	-200	871	-22.94%	大賣/鉅額交易
2020/03/17	43	53.52	28.2	53.95	54.00	14.8	846	1.74%
2020/03/16	0	0.00	22	54.98	54.50	-22	830	-2.65%
2020/03/13	32	54.18	12	56.70	56.60	20	797	2.51%
2020/03/12	11	58.72	18.8	59.00	58.30	-7.8	750	-1.04%
2020/03/11	25	61.51	0	0.00	61.00	25	707	3.53%
2020/03/10	21.2	61.73	41	63.12	65.10	-19.8	647	-3.06%
2020/03/09	3	60.73	2	61.60	60.60	1	580	0.17%
2020/03/06	1	64.00	1	63.00	63.20	0	538	0.00%
2020/03/05	4	63.25	5	63.60	63.10	-1	511	-0.20%
2020/03/04	4.1	63.00	27	63.03	62.90	-23	491	-4.67%
2020/03/03	1	62.90	21.1	62.70	62.80	-20.1	462	-4.34%
2020/03/02	2	60.25	11	60.34	60.60	-9	417	-2.16%
2020/02/27	1	59.60	34.1	59.80	60.70	-33.1	375	-8.81%
2020/02/26	1	57.40	12	56.94	57.30	-11	300	-3.66%
2020/02/25	0	0.00	5	55.00	55.60	-5	276	-1.81%
2020/02/21	0	0.00	20	55.00	55.10	-20	266	-7.51%
2020/02/20	0	0.00	4	55.70	55.00	-4	266	-1.50%
2020/02/19	0	0.00	4	55.05	55.10	-4	262	-1.53%
2020/02/18	1	54.50	60	54.56	54.50	-59	260	-22.69%
2020/02/17	0	0.00	45	54.42	54.50	-45	263	-17.06%
2020/02/11	0	0.00	1	53.50	53.40	-1	274	-0.36%
2020/02/04	2	53.20	0	0.00	53.50	2	285	0.70%
2020/02/03	14	51.97	0	0.00	53.00	14	287	4.87%
2020/01/30	6	53.48	0	0.00	53.70	6	278	2.15%
2020/01/17	0	0.00	4	55.30	55.60	-4	268	-1.49%
2020/01/13	33	55.13	3	55.00	54.90	30	290	10.33%
2020/01/08	19	53.95	0	0.00	53.70	19	303	6.25%
2020/01/06	2	54.30	0	0.00	54.60	2	324	0.62%
2020/01/03	0	0.00	4	54.70	54.90	-4	326	-1.23%
2020/01/02	0	0.00	0.4	54.50	54.80	-0.4	324	-0.12%
2019/12/27	0	0.00	0.3	53.90	54.00	-0.3	330	-0.10%
2019/12/25	0	0.00	1	54.00	53.90	-1	335	-0.30%
2019/12/24	0	0.00	0.4	54.00	54.10	-0.4	337	-0.12%
2019/12/20	2	53.50	0	0.00	53.80	2	342	0.58%
2019/12/19	1	53.30	0	0.00	53.40	1	343	0.29%
2019/12/13	0	0.00	2	53.20	53.10	-2	345	-0.58%
2019/12/12	2	53.50	0	0.00	53.10	2	345	0.58%
2019/12/11	4	53.80	3	53.60	53.50	1	344	0.29%
2019/12/09	0	0.00	1	53.10	53.00	-1	348	-0.29%
2019/12/03	1	52.80	2	53.20	53.00	-1	351	-0.28%
2019/12/02	0.2	52.40	0	0.00	52.60	0.2	354	0.06%
2019/11/28	2.1	52.95	0	0.00	52.90	2.1	358	0.59%
2019/11/26	3	52.40	0	0.00	52.40	3	362	0.83%
2019/11/25	0.2	52.30	0	0.00	52.30	0.2	368	0.05%
2019/11/22	0.5	52.30	0	0.00	52.30	0.5	374	0.13%
2019/11/19	0	0.00	0.1	53.00	52.70	-0.1	377	-0.03%
2019/11/18	1	52.80	3	52.90	53.00	-2	380	-0.53%
2019/11/15	13	52.52	0	0.00	52.60	13	381	3.41%
2019/11/14	15	52.11	3	52.17	52.00	12	384	3.12%
2019/11/12	8	53.44	0	0.00	53.10	8	399	2.00%
2019/11/11	43	53.81	0	0.00	53.90	43	396	10.86%
2019/11/08	2	53.90	0	0.00	53.90	2	402	0.50%
2019/11/06	0.3	54.10	0	0.00	54.10	0.3	414	0.06%
2019/11/05	20	53.90	0	0.00	53.80	20	425	4.70%
2019/11/04	14	54.38	1	54.40	54.10	13	430	3.02%
2019/11/01	2	54.40	0	0.00	54.10	2	439	0.46%
2019/10/31	0.3	55.40	0	0.00	55.30	0.3	467	0.06%
2019/10/30	0.1	55.00	0	0.00	54.90	0.1	522	0.02%
2019/10/29	0.1	54.90	0	0.00	54.90	0.1	524	0.02%
2019/10/28	1	55.20	0	0.00	55.40	1	526	0.19%
2019/10/25	3	55.10	0	0.00	55.00	3	528	0.57%
2019/10/24	1.2	55.35	0	0.00	55.60	1.2	528	0.23%
2019/10/23	2	55.60	0	0.00	55.50	2	526	0.38%
2019/10/22	0	0.00	1	57.30	56.40	-1	518	-0.19%
2019/10/21	0	0.00	2	56.25	56.40	-2	507	-0.39%
2019/10/18	0	0.00	10	55.48	55.60	-10	500	-2.00%
2019/10/17	0	0.00	3	55.40	55.60	-3	499	-0.60%
2019/10/16	0.2	54.80	5	55.60	54.90	-4.8	495	-0.96%
2019/10/15	2.2	54.88	9	54.82	54.90	-6.8	492	-1.38%
2019/10/14	0	0.00	9	55.16	55.20	-9	491	-1.83%
2019/10/09	1	54.10	7	53.77	53.70	-6	472	-1.27%
2019/10/07	0.2	53.70	16	53.99	53.70	-15.9	482	-3.29%
2019/10/04	0.2	53.10	3	53.50	53.40	-2.9	478	-0.60%
2019/10/01	5	53.20	3	52.97	53.00	2	484	0.41%
2019/09/25	0	0.00	4	52.60	52.30	-4	488	-0.82%
2019/09/23	0	0.00	3	52.50	52.50	-3	498	-0.60%
2019/09/11	2.2	52.12	0	0.00	52.10	2.2	601	0.37%
2019/09/09	1	51.70	0	0.00	51.60	1	599	0.17%
2019/08/29	1	50.90	0	0.00	50.80	1	616	0.16%
2019/08/28	13	50.78	0	0.00	50.70	13	618	2.10%
2019/08/26	10	51.15	0	0.00	51.20	10	612	1.63%
2019/08/23	10	51.40	3	51.60	51.60	7	611	1.14%
2019/08/22	1	51.40	0	0.00	51.40	1	625	0.16%
2019/08/21	2	51.40	0	0.00	51.80	2	623	0.32%
2019/08/20	1	52.00	1	52.00	52.00	0	620	0.00%
2019/08/19	11	51.49	0	0.00	51.80	11	621	1.77%
2019/08/16	22	51.55	0	0.00	51.80	22	619	3.55%
2019/08/15	9	51.88	163	52.01	51.90	-154	609	-25.26%	大賣/鉅額交易
2019/08/14	8	53.14	7	53.96	53.00	1	596	0.17%
2019/08/13	3	53.17	16	53.46	53.50	-13	594	-2.19%
2019/08/12	0.3	54.00	3	53.63	53.90	-2.8	591	-0.47%
2019/08/08	1.3	53.38	0	0.00	53.50	1.3	585	0.21%
2019/08/07	0	0.00	4	53.25	53.40	-4	585	-0.68%
2019/08/06	17	51.16	10	52.54	52.60	7	589	1.19%
2019/08/05	1	53.00	0	0.00	53.00	1	611	0.16%
2019/08/02	28.3	53.59	2	55.00	53.50	26.3	617	4.25%
2019/08/01	0	0.00	91.3	55.45	56.00	-91.3	585	-15.58%
2019/07/30	1	51.50	0	0.00	51.40	1	546	0.18%
2019/07/29	0	0.00	1	52.20	52.10	-1	565	-0.18%
2019/07/26	0	0.00	5	52.00	51.90	-5	573	-0.87%
2019/07/24	0	0.00	2	52.00	51.50	-2	607	-0.33%
2019/07/18	0	0.00	1	51.10	51.20	-1	653	-0.15%
2019/07/17	13	51.35	0	0.00	51.10	13	660	1.97%
2019/07/15	1	52.10	0	0.00	52.30	1	669	0.15%
2019/07/11	0.2	52.70	2	53.15	52.70	-1.8	759	-0.23%
2019/07/08	0	0.00	4	52.43	52.10	-4	875	-0.46%
2019/07/05	1	51.90	0	0.00	51.70	1	908	0.11%
2019/07/02	1	51.60	0	0.00	51.60	1	965	0.10%
2019/07/01	2	51.90	11	52.01	52.20	-9	984	-0.91%
2019/06/27	23	51.36	1	51.80	51.40	22	1,050	2.09%
2019/06/26	21	54.30	14	54.64	54.70	7	1,048	0.67%
2019/06/25	13	54.14	0	0.00	54.00	13	1,098	1.18%
2019/06/24	0.2	54.80	1	54.80	54.80	-0.8	1,212	-0.07%
2019/06/21	32.2	55.45	0.1	54.90	54.90	32.1	1,250	2.57%
2019/06/20	15.3	54.73	6	55.10	55.70	9.3	1,268	0.73%
2019/06/19	32.3	54.25	1	54.30	54.30	31.3	1,282	2.44%
2019/06/18	5	53.20	0	0.00	53.20	5	1,314	0.38%
2019/06/17	28.3	53.53	0	0.00	53.50	28.3	1,381	2.05%
2019/06/14	20.3	53.58	1	54.00	53.30	19.3	1,415	1.36%
2019/06/12	20	52.75	0	0.00	53.20	20	1,514	1.32%
2019/06/11	29	53.43	4	53.20	53.50	25	1,604	1.56%
2019/06/10	35	52.01	0	0.00	52.40	35	1,708	2.05%
2019/06/06	5	51.10	3	51.07	51.60	2	1,783	0.11%
2019/05/31	0.3	53.20	0	0.00	53.30	0.3	1,854	0.02%
2019/05/30	0.3	53.40	0	0.00	53.40	0.3	1,862	0.01%
2019/05/29	0.3	53.00	1	53.00	53.00	-0.8	1,883	-0.04%
2019/05/27	0.1	52.00	0	0.00	52.20	0.1	1,892	0.01%
2019/05/24	0.2	51.40	0	0.00	51.60	0.2	1,895	0.01%
2019/05/23	0	0.00	4	51.50	51.40	-4	1,897	-0.21%
2019/05/22	2	52.55	0.2	52.50	52.50	1.8	1,905	0.09%
2019/05/21	1.3	51.52	1	52.60	52.90	0.3	1,911	0.02%
2019/05/17	0	0.00	1	51.80	51.90	-1	1,904	-0.05%
2019/05/16	0.2	52.00	0	0.00	51.90	0.2	1,903	0.01%
2019/05/15	3.3	52.28	4	52.45	52.40	-0.8	1,900	-0.04%
2019/05/14	10	49.95	5	51.70	51.90	5	1,900	0.26%
2019/05/13	86	52.08	0	0.00	51.00	86	1,886	4.56%
2019/05/10	0	0.00	0.5	53.50	53.50	-0.5	1,856	-0.03%
2019/05/09	1	54.10	0	0.00	54.00	1	1,838	0.05%
2019/05/08	2	54.20	1	54.10	55.00	1	1,825	0.05%
2019/05/07	1	54.90	0	0.00	54.80	1	1,815	0.06%
2019/05/06	12	54.53	0	0.00	54.30	12	1,806	0.66%
2019/05/02	25.3	57.10	26	57.83	57.00	-0.8	1,777	-0.04%
2019/04/30	0.5	56.00	1	55.20	56.10	-0.5	1,746	-0.03%
2019/04/29	46	55.82	1	55.70	55.10	45	1,739	2.59%
2019/04/26	0.2	57.10	0	0.00	57.30	0.2	1,712	0.01%
2019/04/24	3.2	57.10	0	0.00	57.30	3.2	1,695	0.19%
2019/04/23	1	56.70	0	0.00	57.10	1	1,688	0.06%
2019/04/22	2.1	57.73	10	57.95	56.70	-7.9	1,681	-0.47%
2019/04/19	1	57.40	1	57.80	57.40	0	1,672	0.00%
2019/04/18	6	57.80	0	0.00	57.50	6	1,660	0.36%
2019/04/17	0.3	58.90	47	59.09	59.00	-46.7	1,634	-2.86%
2019/04/16	0.3	57.00	25	55.39	57.10	-24.8	1,567	-1.58%
2019/04/15	10.2	54.47	0	0.00	55.40	10.2	1,526	0.67%
2019/04/12	64	54.80	6.3	53.87	53.80	57.7	1,499	3.85%
2019/04/11	20.2	55.82	1	56.60	55.70	19.2	1,440	1.33%
2019/04/10	35.2	56.19	5	56.26	56.80	30.2	1,404	2.15%
2019/04/09	3	57.23	0	0.00	57.00	3	1,375	0.22%
2019/04/08	5.2	57.32	0	0.00	57.40	5.2	1,349	0.38%
2019/04/03	1	58.10	0	0.00	57.80	1	1,329	0.08%
2019/04/02	1.2	58.13	3	58.17	58.60	-1.8	1,305	-0.14%
2019/04/01	13.2	58.13	2	58.30	57.30	11.2	1,273	0.88%
2019/03/29	2.2	59.55	2	59.75	59.00	0.2	1,221	0.02%
2019/03/28	9	61.03	7	61.84	59.50	2	1,198	0.17%
2019/03/27	5	59.34	8.1	59.83	61.20	-3.1	1,127	-0.28%
2019/03/25	1	56.80	2	56.85	56.60	-1	944	-0.11%
2019/03/22	1	57.00	1	58.60	58.30	0	917	0.00%
2019/03/21	2	57.35	3	57.77	57.70	-1	886	-0.11%
2019/03/20	3	57.73	2	58.55	57.50	1	841	0.12%
2019/03/19	3	55.97	3.1	56.27	56.60	-0.1	772	-0.01%
2019/03/18	2	56.50	1.1	57.28	57.40	0.9	735	0.12%
2019/03/15	1.3	55.66	8.6	55.92	55.70	-7.3	687	-1.07%
2019/03/14	12	55.40	124	55.96	55.20	-112	630	-17.77%	大賣/鉅額交易
2019/03/13	7	55.44	135	55.50	55.40	-128	537	-23.81%	大賣/鉅額交易
2019/03/12	5.3	51.40	52	51.11	52.90	-46.7	425	-10.98%
2019/03/11	0.4	49.55	18	49.53	49.75	-17.6	347	-5.07%
2019/03/08	3.3	47.69	16	47.85	47.85	-12.7	294	-4.31%
2019/03/07	0	0.00	1	46.95	46.90	-1	271	-0.37%
2019/03/06	0.3	46.80	34	47.01	46.95	-33.7	265	-12.69%
2019/03/05	0	0.00	7	47.00	47.00	-7	260	-2.69%
2019/03/04	1	46.30	39	46.75	47.00	-38	247	-15.35%
2019/02/27	0.4	45.05	1	44.85	45.25	-0.6	222	-0.27%
2019/02/26	1.4	44.39	0	0.00	44.20	1.4	209	0.66%
2019/02/21	2	44.20	0	0.00	44.20	2	183	1.09%
2019/02/20	72	43.30	0	0.00	43.25	72	171	42.08%
2019/02/15	23	42.49	0	0.00	42.55	23	158	14.53%
2019/02/14	50	42.21	0	0.00	42.10	50	152	32.79%
2019/02/13	43.2	42.16	0	0.00	41.95	43.2	151	28.56%
2019/02/12	58	41.71	0	0.00	41.75	58	144	40.02%
2019/01/28	0	0.00	3	41.25	41.30	-3	138	-2.17%
2019/01/24	0.1	41.05	0	0.00	41.25	0.1	137	0.04%
2019/01/23	1	41.15	0	0.00	41.10	1	135	0.74%
2019/01/21	2	40.78	0	0.00	40.70	2	131	1.52%
2019/01/16	13	40.68	0	0.00	40.70	13	134	9.67%
2019/01/09	52	40.10	1	40.15	40.20	51	126	40.37%
2019/01/08	0	0.00	2	39.73	39.85	-2	124	-1.61%
2019/01/04	1	39.25	0	0.00	39.40	1	121	0.82%
2019/01/03	0.1	39.10	0	0.00	39.20	0.1	126	0.04%
2018/12/27	5	38.45	0	0.00	38.25	5	123	4.05%
2018/12/20	12	37.83	0	0.00	37.95	12	125	9.59%
2018/12/18	0	0.00	2	37.90	38.05	-2	125	-1.59%
2018/12/12	9	38.00	0	0.00	38.05	9	126	7.10%
2018/12/11	10	37.58	0	0.00	37.80	10	127	7.87%
2018/12/10	11	37.62	0	0.00	37.60	11	127	8.62%
2018/12/06	4	38.05	0	0.00	38.00	4	132	3.01%
2018/11/29	30	38.07	0	0.00	37.90	30	138	21.71%
2018/11/26	1	37.70	0	0.00	37.50	1	138	0.72%
2018/11/21	1	37.70	0	0.00	37.65	1	143	0.70%
2018/11/16	2	37.50	0	0.00	37.55	2	146	1.37%
2018/11/05	5	37.44	0	0.00	37.45	5	161	3.09%
2018/11/01	0	0.00	1	37.20	37.10	-1	167	-0.60%
2018/10/24	0	0.00	1.6	36.28	36.40	-1.6	195	-0.82%
2018/10/22	10	36.25	0	0.00	36.70	10	196	5.09%
2018/10/18	0	0.00	0.1	37.10	36.70	-0.1	196	-0.05%
2018/10/16	1	37.05	0	0.00	37.00	1	197	0.51%
2018/10/11	6	36.80	0	0.00	36.60	6	194	3.08%
2018/10/08	1	37.90	0	0.00	37.90	1	189	0.53%
2018/10/05	6	37.87	0	0.00	38.00	6	191	3.13%
2018/09/25	20	38.00	0	0.00	37.80	20	208	9.58%
2018/09/21	1	38.05	0	0.00	37.90	1	209	0.48%
2018/09/14	10	38.30	0	0.00	38.30	10	218	4.57%
2018/09/13	5	37.85	0	0.00	38.15	5	220	2.27%
2018/09/12	2	38.00	0	0.00	37.60	2	220	0.91%
2018/09/11	11	37.92	0	0.00	38.20	11	219	5.02%
2018/08/28	1	39.90	0	0.00	39.90	1	374	0.27%
2018/08/27	1	39.85	0	0.00	39.90	1	398	0.25%
2018/08/20	1	40.00	2	40.10	39.90	-1	424	-0.24%
2018/08/15	2	40.23	0	0.00	40.65	2	456	0.44%
2018/08/13	3	40.08	64	40.15	40.30	-61	456	-13.37%
2018/08/10	2	41.80	0	0.00	41.80	2	454	0.44%
2018/08/09	1	41.75	0	0.00	41.85	1	453	0.22%
2018/08/08	1	41.55	0	0.00	41.55	1	455	0.22%
2018/08/06	4	41.73	1	42.00	41.40	3	456	0.66%
2018/08/02	0	0.00	0.8	39.95	39.95	-0.8	462	-0.17%
2018/08/01	0	0.00	11	40.38	40.00	-11	466	-2.36%
2018/07/31	0.2	40.00	0	0.00	39.90	0.2	471	0.04%
2018/07/23	3	40.13	0	0.00	39.70	3	531	0.56%
2018/07/19	0.1	40.00	0	0.00	40.05	0.1	544	0.02%
2018/07/17	0	0.00	20	40.10	39.90	-20	591	-3.38%
2018/07/13	0	0.00	10	40.07	40.05	-10	602	-1.66%
2018/07/12	0	0.00	10	40.00	39.90	-10	607	-1.65%
2018/07/11	0	0.00	1	39.50	39.45	-1	619	-0.16%
2018/07/03	0	0.00	12	39.32	39.20	-12	726	-1.65%
2018/06/26	0	0.00	1	38.95	39.15	-1	725	-0.14%
2018/06/25	2	39.15	88	39.02	38.90	-86	723	-11.89%
2018/06/22	0	0.00	14	39.41	39.45	-14	719	-1.95%
2018/06/21	1	39.55	46	39.52	39.45	-45	719	-6.26%
2018/06/20	0	0.00	21	39.81	39.60	-21	718	-2.92%
2018/06/19	0	0.00	19	40.03	40.00	-19	717	-2.65%
2018/06/15	0	0.00	13	40.20	40.20	-13	718	-1.81%
2018/06/14	1	40.00	37	40.00	39.80	-36	713	-5.04%
2018/06/13	2	42.85	8	42.63	42.85	-6	689	-0.87%
2018/06/12	0	0.00	1	42.35	42.80	-1	664	-0.15%
2018/06/11	30	41.99	0	0.00	41.85	30	640	4.68%
2018/06/08	1	42.35	0	0.00	42.40	1	620	0.16%
2018/06/07	18	42.71	0	0.00	42.55	18	612	2.94%
2018/06/06	0.2	42.40	0	0.00	42.60	0.2	602	0.03%
2018/06/05	47	42.09	0	0.00	42.20	47	590	7.96%
2018/06/04	1	42.05	0	0.00	41.80	1	579	0.17%
2018/06/01	76	41.01	2	41.20	41.20	74	554	13.34%
2018/05/31	5	40.75	0	0.00	40.60	5	545	0.92%
2018/05/29	0	0.00	1	41.00	40.75	-1	538	-0.19%
2018/05/28	8	40.90	0	0.00	40.95	8	543	1.47%
2018/05/25	1	41.40	0	0.00	41.15	1	540	0.18%
2018/05/24	14	40.01	1	40.50	40.70	13	518	2.51%
2018/05/23	2	39.53	0	0.00	39.85	2	515	0.39%
2018/05/22	27	39.60	0	0.00	39.45	27	515	5.24%
2018/05/18	11	39.48	0	0.00	39.60	11	515	2.13%
2018/05/15	9	39.50	0	0.00	39.75	9	508	1.77%
2018/05/14	40	39.71	0	0.00	39.70	40	511	7.82%
2018/05/11	12	39.58	0	0.00	40.15	12	506	2.37%
2018/05/10	3.2	40.94	0	0.00	40.90	3.2	480	0.66%
2018/05/08	1	41.55	1	41.35	41.55	0	469	0.00%
2018/05/07	3	41.40	0	0.00	41.25	3	465	0.64%
2018/05/04	0	0.00	8	41.90	41.55	-8	466	-1.72%
2018/04/27	5	41.20	0	0.00	40.50	5	434	1.15%
2018/04/24	4	41.56	0	0.00	41.50	4	419	0.95%
2018/04/23	1	41.55	3	41.45	42.40	-2	399	-0.50%
2018/04/17	3.2	40.01	0	0.00	40.40	3.2	373	0.84%
2018/04/12	1	39.40	1	39.20	39.40	0	335	0.00%
2018/04/11	1	40.00	0	0.00	39.85	1	335	0.30%
2018/04/09	1	39.20	2	38.95	39.10	-1	310	-0.32%
2018/03/19	2	37.65	0	0.00	37.40	2	268	0.74%
2018/03/12	1	36.90	0	0.00	37.00	1	248	0.40%
2018/03/06	0.1	36.20	0	0.00	36.20	0.1	251	0.04%
2018/03/01	0	36.05	0	0.00	36.25	0	247	0.00%