敦陽科 (2480)-新加坡商瑞銀券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
97張
產業
上市資訊服務類股
462人加入追蹤

立即追蹤
本地時間:13:30(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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	125.00	4	124.63	124.50	-3	145	-2.06%
2024/11/19	4	125.00	3	125.00	125.00	1	146	0.68%
2024/11/18	4	125.50	2	125.50	125.50	2	146	1.37%
2024/11/15	5	126.50	0	0.00	126.00	5	145	3.43%
2024/11/14	0	0.00	15	126.10	127.00	-15	146	-10.25%
2024/11/13	4	127.00	0	0.00	127.00	4	145	2.75%
2024/11/12	5	127.90	0	0.00	127.50	5	145	3.44%
2024/11/11	15	128.50	4	129.00	128.50	11	145	7.56%
2024/11/08	2	129.25	2	128.50	128.00	0	145	0.00%
2024/11/07	4	130.00	2	130.00	129.50	2	146	1.37%
2024/11/06	8	129.31	8	130.31	129.00	0	147	0.00%
2024/11/05	5	128.70	2	128.75	128.50	3	147	2.03%
2024/11/04	4	128.75	5	129.00	129.00	-1	155	-0.64%
2024/11/01	7	129.36	3	129.50	129.50	4	164	2.44%
2024/10/30	7	129.93	1	130.50	130.00	6	164	3.64%
2024/10/29	4	129.75	9	129.83	130.50	-5	166	-3.01%
2024/10/28	11	130.64	27	130.70	130.00	-16	168	-9.49%
2024/10/25	5	131.20	13	132.00	131.50	-8	168	-4.74%
2024/10/24	59	130.97	10	131.30	132.00	49	172	28.43%
2024/10/23	0	0.00	2	129.50	129.50	-2	169	-1.18%
2024/10/22	1	129.00	2	129.50	129.00	-1	174	-0.57%
2024/10/21	22	129.11	6	129.08	130.00	16	179	8.94%
2024/10/18	1	129.50	8	129.75	129.00	-7	179	-3.91%
2024/10/17	0	0.00	4	128.88	129.50	-4	180	-2.22%
2024/10/16	134	129.23	91	131.74	132.00	43	178	24.07%	大買/
2024/10/15	5	126.80	0	0.00	127.00	5	157	3.18%
2024/10/14	10	126.40	22	126.55	127.00	-12	162	-7.38%
2024/10/11	4	126.25	4	126.13	126.00	0	164	0.00%
2024/10/09	7	125.71	5	125.50	125.50	2	165	1.21%
2024/10/08	11	126.00	2	125.50	125.50	9	169	5.32%
2024/10/07	13	125.69	15	126.50	126.50	-2	174	-1.15%
2024/10/04	3	123.00	1	123.50	124.00	2	174	1.15%
2024/10/01	10	123.45	1	123.00	123.00	9	177	5.08%
2024/09/30	9	124.00	9	123.83	124.50	0	180	0.00%
2024/09/26	30	123.73	0	0.00	124.00	30	185	16.14%
2024/09/25	13	123.08	0	0.00	123.50	13	192	6.77%
2024/09/24	6	122.83	2	122.50	123.00	4	193	2.07%
2024/09/23	14	123.57	0	0.00	123.00	14	197	7.08%
2024/09/20	20	123.23	8	123.19	123.50	12	203	5.89%
2024/09/19	19	122.71	1	122.50	123.00	18	206	8.73%
2024/09/18	37	121.78	0	0.00	122.00	37	208	17.71%
2024/09/16	25	120.86	0	0.00	121.00	25	212	11.78%
2024/09/13	14	119.68	0	0.00	120.00	14	226	6.17%
2024/09/12	7	119.29	0	0.00	119.50	7	246	2.84%
2024/09/11	9	118.33	4	118.50	118.00	5	252	1.98%
2024/09/10	14	118.89	3	118.33	118.00	11	258	4.26%
2024/09/09	28	118.80	0	0.00	119.00	28	261	10.69%
2024/09/06	9	118.11	0	0.00	118.00	9	264	3.41%
2024/09/05	15	118.20	1	117.50	117.50	14	269	5.20%
2024/09/04	55	118.14	11	117.05	117.50	44	274	16.04%
2024/09/03	22	119.57	0	0.00	119.50	22	273	8.05%
2024/09/02	4	119.75	0	0.00	120.00	4	274	1.46%
2024/08/30	19	119.55	0	0.00	120.00	19	276	6.88%
2024/08/29	12	119.50	1	119.50	119.50	11	277	3.96%
2024/08/28	4	119.50	0	0.00	120.00	4	281	1.42%
2024/08/27	26	119.25	0	0.00	120.00	26	282	9.19%
2024/08/26	0	0.00	2	119.50	119.50	-2	282	-0.71%
2024/08/23	2	119.00	6	118.58	119.50	-4	283	-1.41%
2024/08/22	20	119.18	0	0.00	119.50	20	283	7.05%
2024/08/21	11	118.00	1	118.00	119.00	10	282	3.53%
2024/08/20	21	118.00	2	118.00	117.50	19	282	6.73%
2024/08/19	11	117.50	1	117.50	117.50	10	286	3.49%
2024/08/16	5	118.00	2	118.00	118.00	3	287	1.04%
2024/08/15	0	0.00	10	117.05	118.00	-10	287	-3.48%
2024/08/14	0	0.00	13	117.50	118.00	-13	290	-4.47%
2024/08/13	4	117.50	7	117.21	117.50	-3	291	-1.03%
2024/08/12	7	116.50	4	116.63	117.00	3	294	1.02%
2024/08/09	22	116.55	4	117.13	116.00	18	294	6.11%
2024/08/08	7	115.79	6	115.92	117.00	1	294	0.34%
2024/08/07	16	114.19	3	114.50	115.50	13	293	4.43%
2024/08/06	22	111.55	58	111.86	112.00	-36	292	-12.30%
2024/08/05	22	113.23	34	113.81	114.00	-12	286	-4.19%
2024/08/02	7	118.00	4	117.63	117.50	3	279	1.08%
2024/08/01	8	118.69	12	119.00	118.50	-4	279	-1.43%
2024/07/31	34	117.01	17	116.62	117.00	17	278	6.09%
2024/07/30	0	0.00	2	117.25	117.50	-2	276	-0.72%
2024/07/29	0	0.00	21	118.21	118.50	-21	278	-7.53%
2024/07/26	7	116.14	14	117.68	119.00	-7	275	-2.54%
2024/07/23	5	115.50	15	116.40	117.00	-10	269	-3.71%
2024/07/22	1	114.00	13	114.35	113.50	-12	266	-4.51%
2024/07/19	2	115.50	9	116.50	115.00	-7	261	-2.68%
2024/07/18	1	116.00	13	116.31	117.00	-12	260	-4.60%
2024/07/17	5	116.20	14	116.50	116.00	-9	259	-3.47%
2024/07/16	3	115.50	16	116.09	115.50	-13	259	-5.01%
2024/07/15	1	116.50	15	115.50	115.00	-14	260	-5.37%
2024/07/12	2	116.50	16	116.56	116.50	-14	254	-5.49%
2024/07/11	1	117.00	14	117.00	116.50	-13	252	-5.16%
2024/07/10	0	0.00	29	116.74	117.00	-29	254	-11.39%
2024/07/09	9	116.50	82	116.44	116.50	-73	253	-28.81%
2024/07/08	0	0.00	57	117.14	116.50	-57	248	-22.92%
2024/07/05	1	117.50	41	118.04	118.00	-40	245	-16.30%
2024/07/04	0	0.00	40	117.55	117.00	-40	243	-16.42%
2024/07/03	1	117.50	18	117.67	117.00	-17	242	-7.01%
2024/07/02	0	0.00	8	117.50	117.00	-8	241	-3.31%
2024/07/01	0	0.00	51	117.40	117.00	-51	238	-21.34%
2024/06/28	1	117.50	2	118.00	118.00	-1	232	-0.43%
2024/06/27	0	0.00	30	117.47	117.00	-30	232	-12.91%
2024/06/26	8	118.88	48	118.92	118.50	-40	228	-17.51%
2024/06/25	0	0.00	10	119.75	119.50	-10	223	-4.47%
2024/06/24	0	0.00	30	120.93	120.00	-30	221	-13.57%
2024/06/21	0	0.00	16	121.28	121.50	-16	222	-7.19%
2024/06/20	2	121.50	9	120.72	121.50	-7	219	-3.20%
2024/06/19	42	127.30	2	128.25	127.00	40	205	19.47%
2024/06/18	0	0.00	2	127.00	126.00	-2	186	-1.07%
2024/06/17	22	126.50	0	0.00	127.00	22	184	11.95%
2024/06/13	1	126.00	0	0.00	125.50	1	177	0.56%
2024/06/12	1	125.00	10	125.50	125.00	-9	177	-5.07%
2024/06/11	9	125.56	7	125.57	125.50	2	176	1.13%
2024/06/07	4	127.00	1	127.50	127.00	3	175	1.71%
2024/06/06	2	126.50	17	126.79	126.50	-15	179	-8.37%
2024/06/05	3	127.17	8	127.50	127.00	-5	180	-2.77%
2024/06/04	16	127.38	20	127.65	127.00	-4	188	-2.12%
2024/06/03	13	127.46	36	127.43	127.50	-23	197	-11.62%
2024/05/31	0	0.00	11	126.00	126.50	-11	198	-5.55%
2024/05/30	6	125.50	0	0.00	125.50	6	201	2.98%
2024/05/29	2	126.50	0	0.00	126.00	2	206	0.97%
2024/05/28	7	126.50	2	126.75	126.00	5	237	2.11%
2024/05/27	1	126.50	2	127.00	126.50	-1	245	-0.41%
2024/05/24	0	0.00	3	126.50	126.50	-3	248	-1.20%
2024/05/23	5	126.50	7	127.00	126.50	-2	251	-0.80%
2024/05/22	0	0.00	16	127.56	127.50	-16	249	-6.42%
2024/05/21	3	127.67	5	128.00	128.50	-2	249	-0.80%
2024/05/20	0	0.00	9	128.00	128.50	-9	250	-3.59%
2024/05/17	0	0.00	8	127.50	128.00	-8	250	-3.20%
2024/05/16	2	127.00	31	127.34	127.50	-29	251	-11.54%
2024/05/15	2	127.00	7	126.79	126.50	-5	252	-1.98%
2024/05/14	4	126.13	46	125.99	126.00	-42	255	-16.44%
2024/05/13	2	126.50	24	126.10	126.00	-22	255	-8.60%
2024/05/10	2	126.75	9	126.89	126.50	-7	257	-2.72%
2024/05/09	2	127.25	32	126.97	126.50	-30	256	-11.68%
2024/05/08	8	127.75	5	127.90	127.50	3	258	1.16%
2024/05/07	7	128.43	20	127.55	128.50	-13	257	-5.04%
2024/05/06	3	128.17	26	127.79	128.00	-23	260	-8.85%
2024/05/03	2	128.00	26	127.40	127.50	-24	258	-9.28%
2024/05/02	3	127.50	33	127.53	127.00	-30	259	-11.56%
2024/04/30	3	127.50	32	128.97	129.50	-29	258	-11.21%
2024/04/29	8	127.06	11	127.00	127.50	-3	256	-1.17%
2024/04/26	3	126.17	13	126.23	126.00	-10	257	-3.89%
2024/04/25	2	126.50	4	127.00	127.00	-2	257	-0.78%
2024/04/24	18	126.25	20	127.40	126.50	-2	259	-0.77%
2024/04/23	11	124.73	7	126.14	126.00	4	260	1.53%
2024/04/22	12	124.58	24	124.63	125.50	-12	259	-4.62%
2024/04/19	27	125.00	28	124.84	125.00	-1	258	-0.39%
2024/04/18	5	126.70	4	126.50	127.00	1	253	0.40%
2024/04/17	1	127.00	0	0.00	126.50	1	253	0.40%
2024/04/16	15	125.90	11	125.59	125.50	4	253	1.58%
2024/04/15	2	128.00	4	128.00	128.00	-2	248	-0.80%
2024/04/12	3	128.67	1	129.50	129.00	2	246	0.81%
2024/04/11	1	129.00	2	129.00	129.50	-1	245	-0.41%
2024/04/10	15	129.63	7	129.93	129.50	8	245	3.26%
2024/04/09	0	0.00	1	129.50	129.00	-1	245	-0.41%
2024/04/08	6	129.17	13	128.62	130.00	-7	254	-2.75%
2024/04/03	2	129.00	0	0.00	129.00	2	252	0.79%
2024/04/02	2	129.75	12	129.50	130.00	-10	251	-3.97%
2024/04/01	3	129.50	3	130.00	129.50	0	254	0.00%
2024/03/29	0	0.00	22	128.52	129.00	-22	253	-8.68%
2024/03/28	20	128.50	8	128.88	128.50	12	253	4.74%
2024/03/27	7	128.86	0	0.00	128.50	7	254	2.75%
2024/03/26	17	128.85	2	131.25	129.00	15	257	5.82%
2024/03/25	6	130.42	0	0.00	131.00	6	254	2.36%
2024/03/22	2	129.50	1	129.50	130.00	1	255	0.39%
2024/03/21	0	0.00	8	129.44	129.50	-8	253	-3.16%
2024/03/20	2	129.50	19	129.58	129.50	-17	253	-6.69%
2024/03/18	2	128.50	1	129.00	129.50	1	255	0.39%
2024/03/15	25	129.30	14	128.86	129.00	11	257	4.27%
2024/03/14	10	129.50	13	130.08	129.00	-3	259	-1.15%
2024/03/13	36	130.03	3	130.50	130.00	33	260	12.67%
2024/03/12	4	131.50	17	131.35	131.50	-13	256	-5.07%
2024/03/11	0	0.00	11	131.55	131.50	-11	254	-4.32%
2024/03/08	53	130.23	35	131.14	131.00	18	254	7.08%
2024/03/07	30	131.27	11	129.95	131.50	19	247	7.68%
2024/03/06	1	129.50	37	130.03	129.50	-36	239	-15.01%
2024/03/05	19	129.29	15	129.43	129.50	4	238	1.68%
2024/03/04	20	127.48	22	127.14	127.50	-2	237	-0.84%
2024/03/01	317	129.77	244	129.64	128.00	73	234	31.09%	大買/大賣/
2024/02/29	86	125.23	10	125.55	126.50	76	208	36.47%
2024/02/27	17	124.38	67	123.99	123.50	-50	204	-24.41%
2024/02/26	0	0.00	10	124.10	124.00	-10	204	-4.88%
2024/02/23	0	0.00	2	124.25	124.00	-2	207	-0.96%
2024/02/22	0	0.00	1	123.50	123.50	-1	218	-0.46%
2024/02/21	28	124.21	3	124.50	124.50	25	221	11.30%
2024/02/20	4	123.75	2	123.75	123.50	2	229	0.87%
2024/02/19	6	123.42	15	123.37	123.00	-9	228	-3.95%
2024/02/16	32	123.02	19	123.08	122.00	13	230	5.64%
2024/02/15	7	121.21	2	121.25	121.00	5	231	2.16%
2024/02/05	3	121.33	0	0.00	120.50	3	233	1.28%
2024/02/02	2	120.50	12	120.54	120.50	-10	232	-4.30%
2024/02/01	6	119.50	3	120.17	120.00	3	232	1.29%
2024/01/31	44	120.50	23	120.72	120.50	21	234	8.95%
2024/01/30	0	0.00	3	121.50	120.50	-3	234	-1.28%
2024/01/29	22	122.84	6	121.17	121.50	16	241	6.61%
2024/01/26	8	120.50	16	120.53	120.50	-8	238	-3.35%
2024/01/25	4	120.75	44	120.68	120.00	-40	239	-16.72%
2024/01/24	7	121.00	35	121.03	120.50	-28	236	-11.82%
2024/01/23	4	119.50	23	119.39	119.50	-19	236	-8.02%
2024/01/22	8	118.63	21	118.88	118.50	-13	237	-5.48%
2024/01/19	8	118.50	15	118.50	118.50	-7	236	-2.96%
2024/01/18	3	118.67	30	119.10	118.50	-27	236	-11.43%
2024/01/17	13	117.54	40	118.10	118.00	-27	235	-11.45%
2024/01/16	0	0.00	9	118.17	118.00	-9	233	-3.86%
2024/01/15	3	118.33	16	118.28	118.00	-13	236	-5.50%
2024/01/12	0	0.00	8	118.44	118.00	-8	238	-3.35%
2024/01/11	2	118.00	5	118.00	118.00	-3	241	-1.24%
2024/01/10	0	0.00	9	117.22	117.00	-9	257	-3.49%
2024/01/09	3	118.50	1	118.50	118.00	2	259	0.77%
2024/01/08	0	0.00	10	118.80	118.50	-10	261	-3.82%
2024/01/05	2	118.50	7	118.71	118.50	-5	263	-1.89%
2024/01/04	0	0.00	16	118.44	118.00	-16	268	-5.97%
2024/01/03	4	119.00	12	119.13	119.00	-8	274	-2.91%
2024/01/02	32	119.80	37	119.70	118.50	-5	274	-1.82%
2023/12/29	1	120.00	8	120.38	120.50	-7	262	-2.66%
2023/12/28	0	0.00	5	120.00	120.00	-5	264	-1.89%
2023/12/27	15	119.43	6	119.92	120.00	9	264	3.40%
2023/12/26	3	119.00	11	119.32	120.00	-8	263	-3.03%
2023/12/25	0	0.00	19	119.55	119.00	-19	263	-7.22%
2023/12/22	0	0.00	4	119.25	119.50	-4	262	-1.52%
2023/12/21	17	118.59	1	118.00	118.00	16	260	6.15%
2023/12/20	0	0.00	25	119.62	119.00	-25	257	-9.69%
2023/12/19	0	0.00	9	119.50	119.00	-9	257	-3.49%
2023/12/18	0	0.00	14	121.82	121.00	-14	258	-5.42%
2023/12/15	2	121.75	9	122.00	121.50	-7	262	-2.67%
2023/12/14	8	121.56	4	122.38	122.50	4	263	1.52%
2023/12/13	5	121.30	21	120.62	120.50	-16	261	-6.12%
2023/12/12	0	0.00	5	121.00	121.00	-5	259	-1.93%
2023/12/11	5	120.70	26	120.77	121.00	-21	255	-8.21%
2023/12/08	1	124.00	4	124.00	123.00	-3	250	-1.20%
2023/12/07	3	124.00	0	0.00	124.50	3	246	1.22%
2023/12/06	5	124.20	3	125.00	124.50	2	249	0.80%
2023/12/05	15	123.57	0	0.00	124.00	15	247	6.07%
2023/12/04	5	125.70	8	125.69	124.50	-3	245	-1.22%
2023/12/01	18	125.89	3	125.50	126.00	15	243	6.15%
2023/11/30	55	125.59	2	125.25	126.00	53	240	22.00%
2023/11/29	8	125.00	14	125.18	125.50	-6	239	-2.51%
2023/11/28	78	124.94	9	124.39	124.50	69	236	29.18%
2023/11/27	60.1	124.47	27	124.89	123.50	33.1	235	14.04%
2023/11/24	21	124.07	15	124.07	124.50	6	232	2.58%
2023/11/22	40	123.55	7	123.71	123.50	33	224	14.68%
2023/11/21	63	124.99	62	124.75	123.50	1	222	0.45%
2023/11/20	31	122.47	4	122.75	122.00	27	214	12.58%
2023/11/17	46	120.76	0	0.00	122.00	46	211	21.76%
2023/11/16	4	119.00	3	119.00	119.50	1	204	0.49%
2023/11/15	16	118.78	8	118.63	119.00	8	204	3.91%
2023/11/14	24	117.85	4	118.00	118.00	20	204	9.79%
2023/11/13	21	118.02	34	118.28	118.50	-13	202	-6.43%
2023/11/10	0	0.00	8	116.38	117.00	-8	198	-4.03%
2023/11/09	7	117.21	18	116.61	117.00	-11	201	-5.46%
2023/11/08	2	117.25	16	117.19	118.50	-14	210	-6.66%
2023/11/07	15	116.63	29	116.38	117.50	-14	213	-6.54%
2023/11/06	34	117.12	15	118.40	118.00	19	226	8.40%
2023/11/03	8	115.00	0	0.00	115.00	8	220	3.62%
2023/11/02	9	114.89	2	114.00	115.00	7	225	3.10%
2023/11/01	7	114.00	1	113.00	114.00	6	229	2.62%
2023/10/31	9	113.00	9	113.44	112.50	0	235	0.00%
2023/10/30	8	113.75	9	113.50	114.00	-1	272	-0.37%
2023/10/27	8	112.44	6	112.50	112.50	2	290	0.69%
2023/10/26	27	112.43	6	112.42	112.00	21	339	6.19%
2023/10/25	32	113.28	7	113.21	113.50	25	394	6.34%
2023/10/24	12	112.63	7	112.36	113.50	5	488	1.02%
2023/10/23	28	111.95	6	112.08	111.50	22	526	4.18%
2023/10/20	13	113.00	27	113.00	113.00	-14	555	-2.52%
2023/10/19	15	114.20	1	114.50	114.00	14	558	2.51%
2023/10/18	41	116.54	134	115.00	115.00	-93	559	-16.64%	大賣/
2023/10/17	82	116.96	5	117.30	117.00	77	547	14.07%
2023/10/16	20	117.18	2	116.00	118.00	18	547	3.29%
2023/10/13	55	118.28	4	118.38	117.00	51	551	9.25%
2023/10/12	15	118.47	2	118.00	119.00	13	552	2.35%
2023/10/11	92	117.33	0	0.00	118.00	92	553	16.63%
2023/10/06	15	115.07	0	0.00	115.00	15	554	2.71%
2023/10/05	1	114.50	0	0.00	114.50	1	558	0.18%
2023/10/04	4	114.50	1	114.00	114.50	3	561	0.53%
2023/10/03	6	116.00	0	0.00	115.00	6	572	1.05%
2023/10/02	8	116.00	0	0.00	115.50	8	591	1.35%
2023/09/28	5	115.30	0	0.00	115.00	5	600	0.83%
2023/09/26	3	115.33	0	0.00	115.00	3	647	0.46%
2023/09/25	5	116.10	0	0.00	116.00	5	657	0.76%
2023/09/22	8	114.94	1	115.00	114.50	7	657	1.06%
2023/09/21	5	116.50	13	116.31	115.00	-8	660	-1.21%
2023/09/20	5	117.10	26	117.79	118.50	-21	662	-3.17%
2023/09/19	2	115.75	7	116.57	118.00	-5	664	-0.75%
2023/09/18	15	115.00	0	0.00	115.50	15	670	2.24%
2023/09/15	0	0.00	1	115.00	114.50	-1	674	-0.15%
2023/09/14	3	115.00	7	115.00	115.00	-4	687	-0.58%
2023/09/13	0	0.00	7	114.50	114.50	-7	707	-0.99%
2023/09/12	4	113.50	12	114.17	114.00	-8	722	-1.11%
2023/09/11	11	113.73	20	113.90	114.00	-9	758	-1.19%
2023/09/08	5	116.30	6	116.08	116.00	-1	798	-0.13%
2023/09/07	24	116.29	10	116.05	116.50	14	823	1.70%
2023/09/06	2	115.50	10	115.30	116.00	-8	856	-0.93%
2023/09/05	2	116.00	11	116.00	116.00	-9	872	-1.03%
2023/09/04	20	115.00	8	114.94	115.00	12	890	1.35%
2023/09/01	6	115.33	14	115.25	115.00	-8	896	-0.89%
2023/08/31	7	116.14	20	116.18	116.50	-13	905	-1.44%
2023/08/30	32	115.00	2	115.00	115.00	30	911	3.29%
2023/08/29	11	112.91	0	0.00	113.00	11	930	1.18%
2023/08/28	3	112.33	25	111.98	112.50	-22	952	-2.31%
2023/08/25	3	113.50	2	113.00	113.00	1	979	0.10%
2023/08/24	13	114.62	40	114.73	114.50	-27	996	-2.71%
2023/08/23	9	112.44	35	112.23	112.50	-26	1,008	-2.58%
2023/08/22	21	112.05	58	112.12	112.00	-37	1,031	-3.59%
2023/08/21	6	113.00	48	112.65	112.00	-42	1,059	-3.96%
2023/08/18	26	113.02	79	112.95	113.00	-53	1,109	-4.78%
2023/08/17	23	113.24	57	114.10	114.50	-34	1,115	-3.05%
2023/08/16	7	112.71	21	112.98	113.00	-14	1,126	-1.24%
2023/08/15	23	113.46	3	113.83	113.50	20	1,182	1.69%
2023/08/14	38	112.12	51	112.11	112.50	-13	1,289	-1.01%
2023/08/11	5	115.30	78	114.42	115.00	-73	1,300	-5.61%
2023/08/10	43	115.13	135	115.18	115.00	-92	1,305	-7.05%	大賣/
2023/08/09	15	117.80	16	118.13	118.50	-1	1,297	-0.08%
2023/08/08	31	117.94	37	118.49	117.50	-6	1,307	-0.46%
2023/08/07	27	118.61	23	117.87	120.00	4	1,339	0.30%
2023/08/04	57	116.85	19	117.37	118.50	38	1,340	2.83%
2023/08/02	189	117.41	214	118.08	116.50	-25	1,356	-1.84%	大買/大賣/
2023/08/01	89	122.33	120	121.96	121.00	-31	1,335	-2.32%	大賣/
2023/07/31	664	123.84	188	122.83	124.00	476	1,354	35.15%	大買/大賣/鉅額交易
2023/07/28	116	122.63	377	121.34	121.00	-261	1,403	-18.60%	大買/大賣/鉅額交易
2023/07/27	371	127.46	233	127.62	128.50	138	1,400	9.85%	大買/大賣/鉅額交易
2023/07/26	48	121.56	216	119.72	119.50	-168	1,364	-12.32%	大賣/鉅額交易
2023/07/25	158	121.45	130	122.72	124.00	28	1,335	2.10%	大買/大賣/
2023/07/24	15	117.30	25	118.02	117.00	-10	1,304	-0.77%
2023/07/21	24	116.79	34	116.99	118.50	-10	1,299	-0.77%
2023/07/20	29	116.81	5	116.70	116.50	24	1,298	1.85%
2023/07/19	1	118.00	22	117.02	116.50	-21	1,295	-1.62%
2023/07/18	25	118.32	39	118.82	117.50	-14	1,297	-1.08%
2023/07/17	45	119.89	7	119.86	118.50	38	1,295	2.93%
2023/07/14	35	119.61	2	120.00	120.00	33	1,296	2.55%
2023/07/13	71	118.51	23	118.20	118.00	48	1,294	3.71%
2023/07/12	6	117.33	11	117.59	118.00	-5	1,297	-0.39%
2023/07/11	29	118.14	0	0.00	118.00	29	1,298	2.23%
2023/07/10	16	120.34	109	118.89	117.50	-93	1,299	-7.16%	大賣/
2023/07/07	93	122.31	94	121.71	121.50	-1	1,308	-0.08%
2023/07/06	39	120.58	26	119.63	120.50	13	1,292	1.01%
2023/07/05	146	120.56	47	120.50	121.50	99	1,283	7.71%	大買/
2023/07/04	112	114.79	32	116.55	116.50	80	1,249	6.40%	大買/
2023/07/03	20	113.23	0	0.00	113.50	20	1,237	1.62%
2023/06/30	13	113.62	11	114.05	114.00	2	1,227	0.16%
2023/06/29	43	113.92	9	113.22	114.50	34	1,226	2.77%
2023/06/28	64	112.35	2	111.50	112.00	62	1,225	5.06%
2023/06/27	24	111.48	12	111.54	111.00	12	1,221	0.98%
2023/06/26	40	113.74	12	113.71	113.00	28	1,215	2.30%
2023/06/21	4	114.75	25	114.38	115.00	-21	1,207	-1.74%
2023/06/20	20	113.13	101	112.66	113.50	-81	1,203	-6.73%	大賣/
2023/06/19	34	114.81	158	115.87	115.00	-124	1,192	-10.40%	大賣/鉅額交易
2023/06/16	17	119.94	32	120.47	119.00	-15	1,181	-1.27%
2023/06/15	52	120.50	39	120.15	120.00	13	1,167	1.11%
2023/06/14	201	124.10	173	123.85	124.50	28	1,133	2.47%	大買/大賣/
2023/06/13	102	122.67	77	121.47	123.00	25	1,092	2.29%	大買/
2023/06/12	75	122.95	228	121.37	120.50	-153	1,068	-14.31%	大賣/鉅額交易
2023/06/09	159	120.11	83	119.39	120.00	76	1,040	7.30%	大買/
2023/06/08	74	118.49	106	119.56	118.50	-32	1,027	-3.12%	大賣/
2023/06/07	25	118.44	31	118.03	118.50	-6	1,012	-0.59%
2023/06/06	90	117.44	39	118.03	117.50	51	1,014	5.03%
2023/06/05	13	119.58	43	119.31	119.00	-30	1,008	-2.97%
2023/06/02	75	121.85	102	121.92	120.00	-27	1,005	-2.68%	大賣/
2023/06/01	72	119.46	123	120.48	119.50	-51	994	-5.13%	大賣/
2023/05/31	169	121.22	56	120.79	121.00	113	980	11.53%	大買/鉅額交易
2023/05/30	60	119.24	92	118.79	120.00	-32	955	-3.35%
2023/05/29	106	118.41	32	117.73	118.00	74	949	7.79%	大買/
2023/05/26	112	116.48	72	117.95	115.50	40	949	4.21%	大買/
2023/05/25	153	119.09	90	119.04	118.00	63	930	6.77%	大買/
2023/05/24	92	118.55	152	118.77	120.50	-60	903	-6.64%	大賣/
2023/05/23	51	115.07	39	114.77	115.00	12	853	1.41%
2023/05/22	27	113.17	47	114.69	115.00	-20	844	-2.37%
2023/05/19	95	116.07	292	114.33	113.00	-197	833	-23.65%	大賣/鉅額交易
2023/05/18	188	119.95	305	120.71	119.50	-117	778	-15.03%	大買/大賣/鉅額交易
2023/05/17	97	112.64	81	112.44	113.00	16	675	2.37%
2023/05/16	24	110.29	14	111.04	110.50	10	662	1.51%
2023/05/15	16	110.06	35	110.23	108.50	-19	665	-2.85%
2023/05/12	75	109.13	17	107.91	109.00	58	658	8.81%
2023/05/11	75	110.21	111	110.70	108.00	-36	646	-5.57%	大賣/
2023/05/10	19	106.50	1	107.00	107.50	18	611	2.94%
2023/05/09	151	106.49	33	107.30	106.00	118	606	19.45%	大買/鉅額交易
2023/05/08	13	109.31	88	109.60	109.00	-75	586	-12.79%
2023/05/05	60	110.08	187	109.16	109.50	-127	568	-22.32%	大賣/鉅額交易
2023/05/04	60	113.31	237	113.79	113.00	-177	533	-33.20%	大賣/鉅額交易
2023/05/03	287	110.59	115	111.64	107.50	172	434	39.54%	大買/大賣/鉅額交易
2023/05/02	39	110.63	1	109.00	111.50	38	382	9.94%
2023/04/28	16	101.00	1	102.00	101.50	15	324	4.62%
2023/04/27	2	97.80	0	0.00	99.00	2	316	0.63%
2023/04/26	6	97.33	1	97.40	98.60	5	316	1.58%
2023/04/25	15	98.40	3	98.60	97.50	12	318	3.77%
2023/04/24	0	0.00	1	98.60	99.20	-1	317	-0.31%
2023/04/21	10	98.40	8	98.71	98.20	2	317	0.63%
2023/04/20	4	100.08	4	99.65	99.60	0	315	0.00%
2023/04/19	3	99.97	6	100.50	101.00	-3	314	-0.95%
2023/04/18	12	99.95	1	101.50	100.00	11	313	3.51%
2023/04/17	7	101.00	3	101.33	100.50	4	311	1.28%
2023/04/14	22	99.88	2	99.40	100.00	20	302	6.61%
2023/04/13	5	99.74	6	99.70	99.50	-1	299	-0.33%
2023/04/12	114	100.15	18	100.44	100.50	96	299	32.11%	大買/
2023/04/11	16	97.70	0	0.00	97.60	16	283	5.64%
2023/04/10	18	96.81	1	96.40	96.70	17	281	6.04%
2023/04/07	1	96.30	3	96.67	96.50	-2	282	-0.71%
2023/04/06	4	95.75	1	95.90	96.40	3	281	1.06%
2023/03/31	1	96.30	2	96.45	96.40	-1	280	-0.36%
2023/03/30	6	95.53	3	96.50	96.50	3	280	1.07%
2023/03/29	5	95.22	5	95.20	95.30	0	278	0.00%
2023/03/28	3	96.23	5	96.20	96.30	-2	277	-0.72%
2023/03/27	1	96.90	0	0.00	96.90	1	279	0.36%
2023/03/24	7	96.87	0	0.00	97.20	7	280	2.49%
2023/03/23	0	0.00	7	97.00	97.10	-7	278	-2.51%
2023/03/22	0	0.00	12	96.90	97.20	-12	278	-4.31%
2023/03/21	20	97.53	0	0.00	97.30	20	278	7.18%
2023/03/20	0	0.00	2	95.80	96.00	-2	269	-0.74%
2023/03/17	2	95.20	0	0.00	95.30	2	268	0.75%
2023/03/16	13	94.29	5	94.64	94.60	8	267	2.99%
2023/03/15	4	95.75	31	95.67	95.70	-27	265	-10.17%
2023/03/14	10	95.91	8	95.29	95.50	2	264	0.76%
2023/03/13	15	94.87	17	94.94	95.20	-2	259	-0.77%
2023/03/10	23	95.30	2	96.10	94.90	21	256	8.20%
2023/03/09	19	95.32	1	96.90	96.00	18	254	7.08%
2023/03/08	7	97.21	12	96.68	97.50	-5	246	-2.03%
2023/03/07	22	97.32	4	96.98	97.80	18	242	7.44%
2023/03/06	0	0.00	38	96.20	96.20	-38	235	-16.14%
2023/03/03	21	95.25	1	95.30	95.90	20	227	8.80%
2023/03/02	3	92.70	6	93.10	94.00	-3	219	-1.37%
2023/03/01	45	94.18	21	94.70	93.70	24	216	11.10%
2023/02/24	51	93.11	21	93.14	93.30	30	204	14.68%
2023/02/23	7	89.86	5	89.62	89.90	2	186	1.07%
2023/02/22	33	88.78	26	89.03	88.90	7	182	3.85%
2023/02/21	8	88.66	3	88.47	88.70	5	177	2.81%
2023/02/20	14	88.21	0	0.00	88.10	14	176	7.92%
2023/02/17	4	86.60	6	86.60	86.80	-2	174	-1.14%
2023/02/16	10	86.60	5	86.54	86.60	5	174	2.86%
2023/02/15	0	0.00	13	86.59	86.60	-13	172	-7.52%
2023/02/13	7	87.00	1	87.40	89.00	6	157	3.81%
2023/02/10	4	85.25	0	0.00	85.40	4	145	2.75%
2023/02/09	14	85.17	0	0.00	85.30	14	145	9.60%
2023/02/08	8	85.00	0	0.00	85.40	8	145	5.50%
2023/02/07	1	84.40	2	84.40	84.80	-1	143	-0.70%
2023/02/06	0	0.00	3	84.50	84.60	-3	142	-2.11%
2023/02/03	1	85.40	2	85.00	85.00	-1	140	-0.71%
2023/02/02	12	85.52	2	85.60	85.70	10	138	7.20%
2023/02/01	6	85.35	3	85.00	85.30	3	137	2.18%
2023/01/31	0	0.00	1	85.00	84.90	-1	137	-0.73%
2023/01/30	8	85.44	9	84.94	85.00	-1	137	-0.73%
2023/01/17	4	84.98	0	0.00	85.20	4	135	2.95%
2023/01/16	2	84.00	0	0.00	84.10	2	136	1.46%
2023/01/13	7	83.17	3	83.03	83.00	4	140	2.85%
2023/01/12	1	85.00	1	83.90	83.70	0	157	0.00%
2023/01/11	9	85.92	17	85.40	85.00	-8	156	-5.11%
2023/01/10	1	85.40	1	84.90	85.50	0	156	0.00%
2023/01/09	0	0.00	1	83.80	84.10	-1	155	-0.64%
2023/01/06	0	0.00	1	84.30	84.20	-1	152	-0.66%
2023/01/05	3	84.27	7	84.84	85.00	-4	154	-2.59%
2023/01/04	0	0.00	22	84.00	84.50	-22	153	-14.31%
2023/01/03	0	0.00	1	84.50	84.60	-1	153	-0.65%
2022/12/30	3	85.30	1	85.10	85.90	2	150	1.33%
2022/12/29	3	84.53	0	0.00	85.40	3	146	2.05%
2022/12/27	2	83.40	3	82.57	83.80	-1	138	-0.72%
2022/12/23	3	81.83	4	82.05	82.00	-1	137	-0.73%
2022/12/22	0	0.00	6	82.38	82.50	-6	143	-4.18%
2022/12/21	0	0.00	5	82.42	82.60	-5	146	-3.41%
2022/12/20	6	83.50	3	83.23	82.60	3	149	2.01%
2022/12/19	2	83.15	8	82.36	83.40	-6	151	-3.96%
2022/12/16	13	81.20	2	82.40	81.20	11	148	7.39%
2022/12/15	0	0.00	3	82.80	83.00	-3	147	-2.03%
2022/12/14	0	0.00	4	82.53	83.00	-4	148	-2.69%
2022/12/13	1	83.60	15	82.65	82.80	-14	149	-9.38%
2022/12/08	0	0.00	3	81.27	81.70	-3	153	-1.96%
2022/12/07	0	0.00	4	81.78	81.10	-4	153	-2.61%
2022/12/06	0	0.00	15	82.09	81.60	-15	152	-9.81%
2022/12/02	0	0.00	17	82.68	82.60	-17	159	-10.65%
2022/12/01	0	0.00	2	83.20	83.30	-2	161	-1.24%
2022/11/23	0	0.00	1	80.40	80.40	-1	172	-0.58%
2022/11/22	4	80.15	18	80.11	80.60	-14	174	-8.01%
2022/11/21	0	0.00	1	80.00	80.00	-1	176	-0.57%
2022/11/16	1	79.70	0	0.00	79.20	1	183	0.55%
2022/11/15	0	0.00	4	79.48	79.80	-4	186	-2.14%
2022/11/14	8	79.00	2	78.90	78.90	6	188	3.19%
2022/11/11	0	0.00	3	79.23	79.00	-3	193	-1.55%
2022/11/10	1	78.40	5	78.60	78.30	-4	195	-2.05%
2022/11/09	16	79.09	6	79.02	78.70	10	199	5.01%
2022/11/08	13	78.51	7	78.49	78.30	6	205	2.92%
2022/11/07	10	78.02	23	77.93	78.40	-13	206	-6.30%
2022/11/04	0	0.00	4	77.55	77.80	-4	211	-1.89%
2022/11/03	0	0.00	3	76.77	77.00	-3	215	-1.39%
2022/11/02	0	0.00	6	77.28	77.10	-6	220	-2.72%
2022/11/01	0	0.00	8	77.23	77.00	-8	226	-3.53%
2022/10/31	2	77.10	6	76.97	77.10	-4	230	-1.73%
2022/10/28	0	0.00	4	76.10	75.70	-4	236	-1.69%
2022/10/27	2	76.25	4	76.75	77.20	-2	239	-0.83%
2022/10/26	0	0.00	2	76.45	76.00	-2	244	-0.82%
2022/10/25	3	77.20	5	77.28	76.80	-2	251	-0.80%
2022/10/24	13	78.07	5	78.00	78.00	8	257	3.11%
2022/10/21	13	75.43	4	75.80	75.50	9	259	3.47%
2022/10/20	128	73.06	10	76.70	73.00	118	259	45.46%	大買/鉅額交易
2022/10/19	1	78.70	2	78.25	77.90	-1	242	-0.41%
2022/10/17	0	0.00	4	77.98	78.10	-4	247	-1.61%
2022/10/14	0	0.00	12	79.35	79.50	-12	248	-4.83%
2022/10/13	0	0.00	7	79.20	78.70	-7	251	-2.78%
2022/10/12	3	79.80	4	80.05	80.50	-1	250	-0.40%
2022/10/11	0	0.00	26	80.13	80.60	-26	254	-10.21%
2022/10/06	1	80.80	1	80.80	81.00	0	255	0.00%
2022/10/05	0	0.00	4	81.25	81.20	-4	257	-1.55%
2022/10/04	1	81.20	5	81.16	81.10	-4	258	-1.54%
2022/10/03	0	0.00	5	81.26	80.90	-5	265	-1.89%
2022/09/30	3	80.60	26	81.70	81.80	-23	271	-8.49%
2022/09/29	1	79.30	38	81.13	81.30	-37	273	-13.51%
2022/09/28	0	0.00	6	80.05	79.80	-6	276	-2.17%
2022/09/27	14	79.38	5	79.74	80.50	9	282	3.19%
2022/09/26	2	80.00	7	80.06	79.60	-5	282	-1.77%
2022/09/23	0	0.00	2	80.90	80.90	-2	281	-0.71%
2022/09/22	4	80.65	0	0.00	81.10	4	284	1.40%
2022/09/21	0	0.00	5	81.26	80.90	-5	286	-1.74%
2022/09/20	1	81.80	0	0.00	81.80	1	286	0.35%
2022/09/19	1	81.00	0	0.00	81.00	1	286	0.35%
2022/09/16	1	81.40	81	81.47	81.40	-80	287	-27.84%
2022/09/15	3	83.20	0	0.00	82.80	3	294	1.02%
2022/09/14	0	0.00	1	83.30	83.30	-1	309	-0.32%
2022/09/12	3	84.63	7	85.03	84.80	-4	326	-1.23%
2022/09/08	1	82.50	14	84.13	83.90	-13	325	-3.99%
2022/09/07	1	81.00	0	0.00	81.10	1	326	0.31%
2022/09/06	1	80.60	0	0.00	80.60	1	329	0.30%
2022/09/02	0	0.00	3	81.80	81.70	-3	330	-0.91%
2022/09/01	0	0.00	31	82.65	82.60	-31	330	-9.38%
2022/08/31	0	0.00	5	84.20	84.40	-5	327	-1.53%
2022/08/30	0	0.00	5	84.20	84.20	-5	328	-1.52%
2022/08/29	0	0.00	6	84.07	84.40	-6	328	-1.83%
2022/08/26	0	0.00	3	84.50	84.50	-3	325	-0.92%
2022/08/24	1	85.00	0	0.00	84.00	1	323	0.31%
2022/08/23	0	0.00	1	84.20	84.70	-1	321	-0.31%
2022/08/22	3	84.93	0	0.00	84.80	3	320	0.94%
2022/08/18	1	85.90	0	0.00	85.80	1	314	0.32%
2022/08/17	0	0.00	2	87.60	87.40	-2	307	-0.65%
2022/08/16	8	89.18	0	0.00	88.50	8	305	2.62%
2022/08/15	3	88.77	11	88.28	88.20	-8	301	-2.66%
2022/08/12	2	89.50	0	0.00	89.50	2	292	0.68%
2022/08/11	4	88.90	0	0.00	89.20	4	290	1.38%
2022/08/10	4	88.90	4	88.85	88.90	0	286	0.00%
2022/08/09	24	88.70	0	0.00	88.90	24	282	8.50%
2022/08/08	16	87.54	2	85.70	87.30	14	280	4.98%
2022/08/05	13	85.39	0	0.00	85.90	13	278	4.67%
2022/08/04	6	84.25	3	84.87	84.50	3	277	1.08%
2022/08/03	0	0.00	4	85.80	85.90	-4	272	-1.47%
2022/08/02	37	86.93	7	87.00	86.50	30	272	11.01%
2022/08/01	28	87.42	0	0.00	87.50	28	268	10.43%
2022/07/29	60	85.81	2	85.10	86.80	58	262	22.08%
2022/07/28	50	84.71	8	84.56	85.10	42	257	16.28%
2022/07/27	13	84.36	3	83.30	84.70	10	254	3.93%
2022/07/26	3	83.70	4	84.10	83.80	-1	251	-0.40%
2022/07/25	6	85.33	1	83.90	84.00	5	250	2.00%
2022/07/21	17	82.18	0	0.00	83.00	17	247	6.87%
2022/07/20	0	0.00	5	81.90	81.70	-5	244	-2.04%
2022/07/19	0	0.00	18	82.25	81.70	-18	244	-7.36%
2022/07/18	30	82.01	5	82.56	83.60	25	243	10.28%
2022/07/15	17	79.43	0	0.00	80.00	17	237	7.17%
2022/07/14	6	78.95	0	0.00	78.90	6	236	2.54%
2022/07/13	0	0.00	30	78.80	79.00	-30	234	-12.78%
2022/07/12	5	78.96	5	78.88	79.00	0	233	0.00%
2022/07/11	22	79.78	2	80.20	79.10	20	234	8.53%
2022/07/08	39	78.41	11	79.17	78.90	28	230	12.17%
2022/07/07	3	76.67	28	76.33	76.90	-25	225	-11.10%
2022/07/06	0	0.00	55	78.56	77.00	-55	222	-24.69%
2022/07/05	0	0.00	71	82.64	81.10	-71	221	-32.00%
2022/07/04	0	0.00	25	84.46	84.00	-25	214	-11.67%
2022/07/01	0	0.00	24	85.30	85.10	-24	213	-11.22%
2022/06/30	43	86.29	11	87.13	86.10	32	213	15.02%
2022/06/29	29	87.34	11	86.61	87.80	18	212	8.49%
2022/06/28	0	0.00	19	85.19	85.40	-19	210	-9.03%
2022/06/27	1	85.60	31	85.46	85.20	-30	216	-13.86%
2022/06/24	0	0.00	23	85.56	85.30	-23	219	-10.47%
2022/06/23	0	0.00	15	85.53	85.30	-15	221	-6.76%
2022/06/22	1	89.30	34	89.36	89.10	-33	231	-14.23%
2022/06/21	0	0.00	139	89.41	89.50	-139	232	-59.84%	大賣/鉅額交易
2022/06/20	1	90.50	51	90.02	89.80	-50	232	-21.53%
2022/06/17	0	0.00	53	90.53	90.60	-53	236	-22.43%
2022/06/16	0	0.00	73	90.95	90.60	-73	237	-30.72%
2022/06/15	5.2	90.93	54	90.89	91.00	-48.8	237	-20.55%
2022/06/14	0	0.00	40	90.59	90.60	-40	254	-15.74%
2022/06/13	0	0.00	5	90.90	90.90	-5	296	-1.69%
2022/06/10	0	0.00	3	90.90	91.40	-3	311	-0.96%
2022/06/09	2	90.90	0	0.00	90.80	2	317	0.63%
2022/06/07	0	0.00	20	90.35	90.40	-20	336	-5.95%
2022/06/02	8	90.68	0	0.00	91.00	8	360	2.22%
2022/06/01	15	90.49	0	0.00	90.90	15	372	4.03%
2022/05/31	3	90.30	0	0.00	90.30	3	379	0.79%
2022/05/30	2	90.15	3	90.40	90.30	-1	389	-0.26%
2022/05/27	0	0.00	3	89.93	90.10	-3	404	-0.74%
2022/05/26	1	90.10	0	0.00	89.90	1	416	0.24%
2022/05/24	0	0.00	1	90.10	90.10	-1	427	-0.23%
2022/05/23	0	0.00	1	90.20	90.10	-1	429	-0.23%
2022/05/20	0	0.00	3	90.70	90.50	-3	431	-0.69%
2022/05/18	26	91.43	0	0.00	91.40	26	435	5.98%
2022/05/17	4	90.25	0	0.00	90.70	4	438	0.91%
2022/05/16	19	91.72	2	91.00	90.90	17	439	3.86%
2022/05/13	16	91.20	12	90.22	91.90	4	438	0.91%
2022/05/12	3	90.00	8	89.84	89.70	-5	438	-1.14%
2022/05/11	7	90.09	23	89.97	90.10	-16	436	-3.66%
2022/05/10	3	90.13	4	90.15	90.60	-1	443	-0.23%
2022/05/09	0	0.00	6	90.20	90.20	-6	448	-1.34%
2022/05/06	0	0.00	1	90.50	90.50	-1	457	-0.22%
2022/05/05	5	91.72	6	91.72	91.70	-1	462	-0.22%
2022/05/04	9	92.21	3	91.93	91.90	6	470	1.28%
2022/05/03	9	92.06	15	91.75	92.20	-6	480	-1.25%
2022/04/29	6	91.17	24	90.65	90.60	-18	501	-3.59%
2022/04/28	0	0.00	14	90.17	90.30	-14	505	-2.77%
2022/04/27	6	90.15	4	89.80	90.60	2	506	0.40%
2022/04/26	3	90.57	1	90.50	90.50	2	507	0.39%
2022/04/25	4	90.38	5	90.28	90.40	-1	513	-0.19%
2022/04/22	6	91.50	8	91.30	91.10	-2	524	-0.38%
2022/04/21	3	90.80	27	90.90	90.80	-24	562	-4.27%
2022/04/19	3	90.90	3	90.77	91.00	0	582	0.00%
2022/04/18	12	90.30	4	90.38	90.30	8	607	1.32%
2022/04/15	0	0.00	22	89.98	90.30	-22	606	-3.62%
2022/04/14	2	90.90	3	90.93	91.00	-1	606	-0.16%
2022/04/13	9	90.88	2	91.20	91.30	7	607	1.15%
2022/04/12	15	90.43	6	89.73	90.70	9	608	1.48%
2022/04/11	21	90.48	22	91.85	90.30	-1	608	-0.16%
2022/04/08	8	92.84	4	92.65	92.70	4	602	0.66%
2022/04/07	0	0.00	3	92.60	92.60	-3	601	-0.50%
2022/04/06	46	93.35	4	93.03	94.20	42	598	7.01%
2022/04/01	2	93.60	15	93.53	93.00	-13	597	-2.18%
2022/03/31	0	0.00	5	92.76	92.60	-5	595	-0.84%
2022/03/30	55	93.01	14	93.22	92.60	41	594	6.90%
2022/03/29	89	93.70	15	93.73	93.70	74	588	12.57%
2022/03/28	15	92.35	1	92.70	92.60	14	584	2.40%
2022/03/25	2	98.00	139	94.96	93.50	-137	580	-23.61%	大賣/鉅額交易
2022/03/24	37	96.78	7	95.97	98.20	30	560	5.35%
2022/03/23	123	94.00	5	93.94	94.20	118	544	21.67%	大買/鉅額交易
2022/03/22	10	91.94	31	92.36	91.90	-21	536	-3.92%
2022/03/21	10	94.39	7	94.34	94.30	3	523	0.57%
2022/03/18	5	94.30	28	95.11	95.20	-23	519	-4.43%
2022/03/17	30	96.73	14	97.53	95.40	16	516	3.10%
2022/03/16	102	96.28	25	98.79	96.10	77	496	15.52%	大買/
2022/03/15	21	95.40	9	95.53	93.90	12	450	2.66%
2022/03/14	0	0.00	22	92.70	93.60	-22	432	-5.09%
2022/03/11	56	94.49	2	94.65	95.00	54	424	12.71%
2022/03/10	33	93.15	7	92.29	93.60	26	413	6.28%
2022/03/09	14	92.54	64	92.30	91.40	-50	404	-12.36%
2022/03/08	41	91.49	30	91.84	93.00	11	390	2.81%
2022/03/07	159	91.62	3	92.17	91.50	156	378	41.21%	大買/鉅額交易
2022/03/04	51	91.92	5	91.68	91.50	46	365	12.59%
2022/03/03	33	92.33	13	92.40	92.30	20	357	5.59%
2022/03/02	42	91.84	1	91.80	92.30	41	347	11.79%
2022/03/01	53	89.44	8	89.93	89.00	45	332	13.53%
2022/02/25	21	85.18	1	85.30	85.40	20	321	6.22%
2022/02/24	22	84.53	0	0.00	84.10	22	317	6.93%
2022/02/23	5	84.96	3	85.20	85.10	2	310	0.64%
2022/02/22	18	84.01	0	0.00	84.50	18	309	5.82%
2022/02/21	10	83.52	0	0.00	84.40	10	307	3.26%
2022/02/18	5	83.44	0	0.00	83.20	5	305	1.64%
2022/02/17	21	83.61	15	83.71	83.50	6	305	1.96%
2022/02/16	10	83.62	2	83.90	83.50	8	302	2.64%
2022/02/15	11	82.91	2	82.85	82.80	9	300	3.00%
2022/02/14	16	82.21	0	0.00	82.70	16	298	5.36%
2022/02/11	4	82.63	1	82.50	82.80	3	295	1.01%
2022/02/10	5	82.28	9	82.56	82.70	-4	293	-1.36%
2022/02/09	0	0.00	4	84.20	84.20	-4	289	-1.38%
2022/02/08	32	84.71	11	84.36	84.80	21	282	7.44%
2022/02/07	19	83.30	6	82.90	83.40	13	273	4.76%
2022/01/26	14	82.17	0	0.00	82.70	14	267	5.22%
2022/01/24	24	82.55	0	0.00	83.00	24	250	9.59%
2022/01/21	11	80.47	0	0.00	80.80	11	227	4.84%
2022/01/20	4	80.50	0	0.00	80.50	4	222	1.80%
2022/01/19	2	80.30	0	0.00	80.20	2	221	0.90%
2022/01/18	4	79.95	0	0.00	79.80	4	217	1.84%
2022/01/17	3	80.20	6	80.88	80.20	-3	213	-1.40%
2022/01/14	32	80.35	0	0.00	80.00	32	200	16.00%
2022/01/13	3	79.23	0	0.00	79.60	3	169	1.76%
2022/01/12	22	79.59	0	0.00	80.00	22	161	13.62%
2022/01/11	0	0.00	6	78.75	78.40	-6	151	-3.95%
2022/01/10	0	0.00	7	74.29	74.70	-7	129	-5.42%
2022/01/07	0	0.00	4	74.25	74.20	-4	129	-3.10%
2022/01/03	0	0.00	2	73.60	73.50	-2	126	-1.58%
2021/12/30	0	0.00	3	72.80	72.80	-3	124	-2.40%
2021/12/29	0	0.00	3	72.80	72.80	-3	126	-2.37%
2021/12/28	0	0.00	3	72.77	72.90	-3	127	-2.35%
2021/12/24	0	0.00	2	72.80	72.90	-2	129	-1.55%
2021/12/23	0	0.00	4	72.63	72.90	-4	130	-3.06%
2021/12/21	0	0.00	7	72.43	72.70	-7	131	-5.33%
2021/12/20	0	0.00	1	72.60	72.60	-1	132	-0.75%
2021/12/17	0	0.00	3	72.60	72.70	-3	133	-2.25%
2021/12/16	0	0.00	3	72.53	72.50	-3	132	-2.26%
2021/12/15	0	0.00	4	72.50	72.50	-4	133	-2.99%
2021/12/14	0	0.00	2	72.10	72.20	-2	133	-1.50%
2021/12/13	0	0.00	5	72.12	72.30	-5	133	-3.76%
2021/12/09	0	0.00	3	72.10	72.40	-3	130	-2.30%
2021/12/02	0	0.00	4	71.73	72.00	-4	131	-3.04%
2021/11/30	1	71.20	1	71.20	71.20	0	132	0.00%
2021/11/26	0	0.00	1	71.20	71.20	-1	132	-0.76%
2021/11/25	0	0.00	9	71.52	71.50	-9	131	-6.83%
2021/11/24	0	0.00	4	71.75	71.70	-4	130	-3.06%
2021/11/23	0	0.00	4	72.00	72.00	-4	129	-3.09%
2021/11/19	0	0.00	3	72.10	72.20	-3	129	-2.32%
2021/11/18	1	72.30	0	0.00	72.10	1	129	0.77%
2021/11/15	0	0.00	3	71.90	71.80	-3	133	-2.25%
2021/11/12	0	0.00	1	71.70	72.00	-1	136	-0.74%
2021/11/10	0	0.00	3	71.60	71.80	-3	140	-2.13%
2021/11/08	10	71.60	0	0.00	71.80	10	143	6.98%
2021/11/05	0	0.00	4	71.05	71.30	-4	142	-2.81%
2021/11/04	23	71.06	20.6	70.94	71.10	2.4	148	1.61%
2021/11/03	0	0.00	1	70.60	70.70	-1	151	-0.66%
2021/11/01	1	71.50	0	0.00	71.20	1	153	0.65%
2021/10/27	5	70.62	13	70.72	70.70	-8	163	-4.91%
2021/10/26	2	71.30	5	71.22	71.20	-3	165	-1.82%
2021/10/25	3	70.93	0	0.00	71.20	3	166	1.81%
2021/10/22	9	70.50	0	0.00	70.70	9	168	5.35%
2021/10/21	137	70.68	0	0.00	70.70	137	170	80.49%	大買/鉅額交易
2021/10/20	0	0.00	4	69.88	70.00	-4	163	-2.45%
2021/10/19	0	0.00	19	69.94	69.80	-19	164	-11.58%
2021/10/18	0	0.00	27	69.99	70.00	-27	165	-16.32%
2021/10/15	1	69.90	19	69.73	69.90	-18	167	-10.76%
2021/10/14	0	0.00	9	69.50	69.50	-9	169	-5.30%
2021/10/13	0	0.00	14	69.49	69.40	-14	172	-8.11%
2021/10/12	0	0.00	2	69.85	69.60	-2	174	-1.14%
2021/10/08	5	69.96	16	69.90	69.90	-11	174	-6.31%
2021/10/07	2	69.40	0	0.00	69.80	2	175	1.14%
2021/10/01	6	69.18	0	0.00	69.00	6	184	3.25%
2021/09/30	3	69.47	0	0.00	69.70	3	190	1.57%
2021/09/29	13	69.12	0	0.00	69.10	13	191	6.78%
2021/09/28	10	69.39	0	0.00	69.40	10	192	5.19%
2021/09/27	17	69.39	0	0.00	69.40	17	199	8.53%
2021/09/23	1	68.80	0	0.00	68.90	1	203	0.49%
2021/09/22	4	68.63	0	0.00	68.40	4	207	1.93%
2021/09/17	0	0.00	2	69.10	69.00	-2	209	-0.96%
2021/09/15	3	69.10	1	69.20	69.20	2	245	0.81%
2021/09/14	2	69.20	0	0.00	69.40	2	269	0.74%
2021/09/10	0	0.00	2	68.25	68.60	-2	292	-0.68%
2021/09/09	1	68.30	0	0.00	68.10	1	300	0.33%
2021/09/08	0	0.00	3	68.23	67.90	-3	306	-0.98%
2021/09/07	0	0.00	1	68.30	68.50	-1	313	-0.32%
2021/09/03	1	68.60	0	0.00	68.60	1	321	0.31%
2021/09/02	1	68.40	5	68.42	68.80	-4	327	-1.22%
2021/09/01	1	68.80	0	0.00	68.80	1	329	0.30%
2021/08/31	3	68.33	2	68.25	68.30	1	331	0.30%
2021/08/27	0	0.00	2	68.20	68.20	-2	334	-0.60%
2021/08/26	3	68.27	0	0.00	68.20	3	338	0.89%
2021/08/25	4	68.13	0	0.00	68.20	4	344	1.16%
2021/08/24	7	67.61	0	0.00	67.40	7	346	2.02%
2021/08/23	1	67.70	1	67.70	67.70	0	347	0.00%
2021/08/20	0	0.00	5	67.18	67.00	-5	348	-1.43%
2021/08/19	7	67.34	0	0.00	67.10	7	349	2.01%
2021/08/18	0	0.00	13	67.45	67.60	-13	347	-3.74%
2021/08/17	0	0.00	5	67.68	67.60	-5	348	-1.44%
2021/08/16	0	0.00	23	67.80	67.60	-23	349	-6.58%
2021/08/13	9	68.22	17	68.08	68.00	-8	347	-2.30%
2021/08/12	0	0.00	3	68.50	68.10	-3	347	-0.86%
2021/08/11	16	68.12	8	67.94	67.90	8	350	2.28%
2021/08/10	18	68.11	16	67.85	68.20	2	354	0.56%
2021/08/09	2	68.10	12	68.00	67.90	-10	361	-2.77%
2021/08/06	1	68.50	0	0.00	68.30	1	363	0.28%
2021/08/03	10	69.66	2	69.75	69.80	8	401	1.99%
2021/08/02	53	70.03	2	69.95	70.00	51	409	12.46%
2021/07/30	35	69.30	0	0.00	69.20	35	435	8.04%
2021/07/29	16	68.61	0	0.00	68.80	16	435	3.67%
2021/07/28	21	68.22	13	67.80	68.30	8	437	1.83%
2021/07/27	9	68.02	2	68.20	68.10	7	442	1.58%
2021/07/26	0	0.00	1	68.10	68.20	-1	446	-0.22%
2021/07/23	0	0.00	8	67.90	67.90	-8	447	-1.79%
2021/07/22	0	0.00	14	67.95	67.80	-14	448	-3.12%
2021/07/21	4	67.80	5	67.94	67.70	-1	454	-0.22%
2021/07/20	6	68.00	2	68.10	68.00	4	453	0.88%
2021/07/19	2	68.15	0	0.00	68.00	2	453	0.44%
2021/07/16	1	68.50	1	68.40	68.10	0	457	0.00%
2021/07/15	13	68.17	8	68.30	68.20	5	456	1.09%
2021/07/14	0	0.00	8	68.16	68.00	-8	456	-1.75%
2021/07/13	2	68.60	19	68.52	68.30	-17	456	-3.72%
2021/07/12	0	0.00	14	68.67	68.80	-14	455	-3.08%
2021/07/09	29	68.74	16	68.49	68.80	13	452	2.87%
2021/07/08	5	68.82	2	68.70	68.80	3	458	0.65%
2021/07/07	5	68.86	0	0.00	68.60	5	459	1.09%
2021/07/06	0	0.00	3	68.07	68.30	-3	457	-0.66%
2021/07/05	8	67.91	3	67.90	67.90	5	459	1.09%
2021/07/02	3	67.50	0	0.00	67.50	3	462	0.65%
2021/07/01	0	0.00	14	68.02	68.00	-14	462	-3.03%
2021/06/30	8	68.10	4	68.10	68.00	4	464	0.86%
2021/06/29	4	68.15	16	68.13	68.10	-12	463	-2.59%
2021/06/28	0	0.00	16	68.23	68.10	-16	461	-3.47%
2021/06/25	4	68.35	19	68.35	68.30	-15	461	-3.25%
2021/06/24	8	67.60	21	67.70	67.70	-13	455	-2.85%
2021/06/23	5	71.30	47	71.28	71.50	-42	427	-9.83%
2021/06/22	11	71.44	67	71.41	71.10	-56	405	-13.83%
2021/06/21	5	71.78	14	71.90	71.50	-9	390	-2.30%
2021/06/18	9	72.43	20	72.38	72.20	-11	384	-2.86%
2021/06/17	12	72.51	0	0.00	72.70	12	382	3.14%
2021/06/16	38	72.01	0	0.00	72.40	38	381	9.96%
2021/06/15	9	71.88	0	0.00	71.80	9	377	2.38%
2021/06/11	17	71.52	0	0.00	71.50	17	377	4.50%
2021/06/10	47	70.79	0	0.00	71.30	47	375	12.51%
2021/06/09	13	70.15	0	0.00	70.10	13	372	3.49%
2021/06/08	6	69.88	0	0.00	70.00	6	375	1.60%
2021/06/07	4	69.23	0	0.00	69.20	4	377	1.06%
2021/06/04	7	69.60	0	0.00	69.60	7	378	1.85%
2021/06/03	4	70.05	0	0.00	70.00	4	379	1.05%
2021/06/02	24	70.16	0	0.00	70.10	24	378	6.35%
2021/06/01	10	69.70	1	69.70	69.70	9	375	2.40%
2021/05/31	3	69.33	0	0.00	69.20	3	375	0.80%
2021/05/27	6	68.97	0	0.00	68.90	6	387	1.55%
2021/05/26	2	69.00	0	0.00	69.20	2	390	0.51%
2021/05/25	9	69.19	0	0.00	68.90	9	394	2.28%
2021/05/24	7	68.29	0	0.00	68.70	7	398	1.76%
2021/05/21	1	68.80	3	68.63	68.30	-2	399	-0.50%
2021/05/20	4	68.03	3	68.10	68.10	1	402	0.25%
2021/05/19	9	67.82	6	67.80	68.00	3	405	0.74%
2021/05/18	2	67.00	4	66.90	68.20	-2	402	-0.50%
2021/05/17	0	0.00	40	66.80	65.90	-40	398	-10.04%
2021/05/14	1	68.60	9	68.60	68.50	-8	385	-2.07%
2021/05/13	4	68.75	39	67.78	68.20	-35	381	-9.18%
2021/05/12	13	67.94	83	68.31	68.30	-70	373	-18.73%
2021/05/11	1	70.90	20	70.72	70.30	-19	353	-5.37%
2021/05/10	0	0.00	26	72.23	72.70	-26	344	-7.56%
2021/05/07	78	73.11	4	72.73	72.90	74	335	22.05%
2021/05/06	0	0.00	3	70.70	70.30	-3	305	-0.98%
2021/05/05	0	0.00	13	70.49	70.60	-13	302	-4.30%
2021/05/04	6	70.28	41	70.19	70.30	-35	300	-11.63%
2021/05/03	2	70.85	18	70.68	70.50	-16	293	-5.45%
2021/04/29	7	71.79	0	0.00	71.60	7	290	2.41%
2021/04/28	5	72.24	0	0.00	72.10	5	293	1.71%
2021/04/27	17	72.26	0	0.00	72.30	17	301	5.64%
2021/04/26	3	71.50	0	0.00	71.40	3	309	0.97%
2021/04/23	3	70.90	1	70.90	71.10	2	310	0.64%
2021/04/22	8	70.90	13	71.08	71.00	-5	312	-1.60%
2021/04/21	4	71.55	3	71.20	71.40	1	309	0.32%
2021/04/20	0	0.00	4	71.00	71.20	-4	310	-1.29%
2021/04/19	0	0.00	2	71.50	71.20	-2	316	-0.63%
2021/04/16	0	0.00	1	71.30	71.30	-1	320	-0.31%
2021/04/15	6	70.73	5	70.54	70.70	1	321	0.31%
2021/04/14	0	0.00	5	70.58	70.30	-5	321	-1.56%
2021/04/13	2	71.60	3	71.40	71.30	-1	317	-0.31%
2021/04/12	0	0.00	5	71.42	71.20	-5	319	-1.56%
2021/04/09	0	0.00	2	71.90	71.60	-2	317	-0.63%
2021/04/06	0	0.00	2	70.65	70.60	-2	303	-0.66%
2021/04/01	0	0.00	5	70.62	70.50	-5	301	-1.66%
2021/03/31	0	0.00	1	70.90	70.70	-1	298	-0.34%
2021/03/29	24	70.76	0	0.00	70.80	24	298	8.05%
2021/03/23	1	71.00	0	0.00	70.70	1	297	0.34%
2021/03/22	5	71.30	0	0.00	70.90	5	297	1.68%
2021/03/19	9	71.01	0	0.00	71.20	9	297	3.03%
2021/03/18	9	70.67	2	70.65	70.50	7	293	2.39%
2021/03/17	5	70.32	6	70.33	70.20	-1	294	-0.34%
2021/03/16	3	70.60	1	70.60	70.40	2	293	0.68%
2021/03/15	4	70.80	7	70.51	70.50	-3	295	-1.01%
2021/03/12	9	70.78	0	0.00	70.60	9	296	3.04%
2021/03/11	9	70.42	0	0.00	70.40	9	293	3.06%
2021/03/10	7	70.09	0	0.00	70.20	7	291	2.40%
2021/03/09	11	69.76	0	0.00	70.10	11	290	3.79%
2021/03/08	5	69.76	2	69.80	69.80	3	291	1.03%
2021/03/05	16	69.21	0	0.00	69.40	16	292	5.46%
2021/03/04	10	69.20	3	69.13	69.40	7	293	2.39%
2021/03/03	17	69.21	2	69.35	69.40	15	290	5.16%
2021/03/02	20	69.62	1	69.90	69.30	19	286	6.63%
2021/02/26	18	69.61	27	69.49	70.10	-9	280	-3.21%
2021/02/25	10	69.82	0	0.00	70.30	10	278	3.59%
2021/02/24	3	69.53	1	70.00	69.10	2	279	0.72%
2021/02/23	8	69.14	0	0.00	69.30	8	275	2.91%
2021/02/22	7	69.00	0	0.00	68.90	7	276	2.53%
2021/02/19	0	0.00	2	68.10	68.30	-2	276	-0.72%
2021/02/18	0	0.00	6	67.35	67.60	-6	278	-2.15%
2021/02/17	0	0.00	2	67.15	67.20	-2	285	-0.70%
2021/02/04	1	67.00	0	0.00	66.70	1	291	0.34%
2021/02/03	19	67.83	2	67.35	67.50	17	295	5.75%
2021/02/02	9	66.77	3	66.40	66.70	6	294	2.04%
2021/02/01	4	66.50	1	65.50	66.30	3	297	1.01%
2021/01/29	0	0.00	20	66.72	66.50	-20	298	-6.70%
2021/01/28	1	66.70	2	66.80	66.70	-1	297	-0.34%
2021/01/27	0	0.00	2	66.65	66.70	-2	298	-0.67%
2021/01/26	0	0.00	1	67.30	66.70	-1	299	-0.33%
2021/01/20	29	68.18	2	68.60	67.40	27	305	8.83%
2021/01/19	3	68.30	0	0.00	69.40	3	297	1.01%
2021/01/18	2	67.40	0	0.00	68.00	2	286	0.70%
2021/01/15	2	67.75	0	0.00	67.70	2	293	0.68%
2021/01/13	1	67.50	0	0.00	67.10	1	322	0.31%
2021/01/11	52	67.63	0	0.00	67.90	52	317	16.38%
2020/12/29	0	0.00	2	65.70	65.80	-2	313	-0.64%
2020/12/21	0	0.00	1	65.50	65.90	-1	318	-0.31%
2020/12/17	0	0.00	1	65.80	65.60	-1	323	-0.31%
2020/12/15	2	65.90	0	0.00	65.50	2	327	0.61%
2020/12/11	4	66.50	0	0.00	66.30	4	334	1.20%
2020/12/10	0	0.00	2	67.20	67.10	-2	331	-0.60%
2020/12/09	5	67.38	15	67.43	67.50	-10	330	-3.03%
2020/12/08	0	0.00	17	66.54	66.70	-17	328	-5.17%
2020/12/07	2	66.85	0	0.00	66.70	2	327	0.61%
2020/12/03	2	66.65	11	66.56	66.70	-9	327	-2.75%
2020/12/02	0	0.00	6	66.70	66.60	-6	327	-1.83%
2020/12/01	0	0.00	4	67.00	67.00	-4	327	-1.22%
2020/11/30	0	0.00	8	67.44	67.40	-8	326	-2.45%
2020/11/27	0	0.00	2	67.30	67.50	-2	328	-0.61%
2020/11/26	0	0.00	4	67.45	67.30	-4	332	-1.20%
2020/11/20	0	0.00	1	67.90	67.90	-1	330	-0.30%
2020/11/19	0	0.00	1	67.70	67.70	-1	330	-0.30%
2020/11/18	2	67.40	1	67.20	67.20	1	334	0.30%
2020/11/17	14	67.01	1	67.70	67.10	13	334	3.89%
2020/11/16	2	67.30	0	0.00	67.20	2	341	0.59%
2020/11/13	2	67.00	2	66.60	66.90	0	337	0.00%
2020/11/12	0	0.00	5	66.48	66.60	-5	338	-1.48%
2020/11/11	1	66.50	2	66.15	66.50	-1	340	-0.29%
2020/11/05	0	0.00	1	65.30	65.30	-1	353	-0.28%
2020/11/02	4	64.13	0	0.00	63.90	4	361	1.11%
2020/10/30	6	64.62	0	0.00	64.50	6	360	1.66%
2020/10/29	0	0.00	3	63.13	63.30	-3	356	-0.84%
2020/10/28	5	64.12	1	63.80	63.90	4	354	1.13%
2020/10/27	27	64.13	2	64.70	64.30	25	354	7.06%
2020/10/26	12	64.13	13	64.07	64.00	-1	355	-0.28%
2020/10/23	2	65.40	12	65.91	65.10	-10	352	-2.83%
2020/10/22	0	0.00	286.4	65.60	66.00	-286.4	348	-82.14%	大賣/鉅額交易
2020/10/21	28	64.23	69	64.21	63.80	-41	329	-12.44%
2020/10/20	68	63.66	24	63.62	64.00	44	329	13.35%
2020/10/19	14	63.32	26	63.27	63.40	-12	336	-3.56%
2020/10/16	101	63.11	10	63.29	63.20	91	341	26.65%	大買/
2020/10/15	13	62.08	2	62.20	62.30	11	339	3.24%
2020/10/14	17	62.20	1	62.30	62.10	16	347	4.61%
2020/10/12	0	0.00	1	62.20	62.20	-1	358	-0.28%
2020/10/05	0	0.00	1	62.30	62.60	-1	380	-0.26%
2020/09/29	4	62.10	0	0.00	63.10	4	389	1.03%
2020/09/28	6	61.70	0	0.00	61.90	6	397	1.51%
2020/09/24	1	61.50	26	61.28	61.50	-25	415	-6.01%
2020/09/23	2	61.80	0	0.00	61.80	2	423	0.47%
2020/09/22	0	0.00	1	62.20	62.00	-1	425	-0.24%
2020/09/16	4	62.40	0	0.00	62.70	4	453	0.88%
2020/09/15	2	62.20	0	0.00	62.30	2	467	0.43%
2020/09/14	2	61.60	0	0.00	61.70	2	474	0.42%
2020/09/11	0	0.00	5	61.50	61.40	-5	519	-0.96%
2020/09/10	0	0.00	8	61.70	61.70	-8	554	-1.44%
2020/09/09	0	0.00	1	61.50	61.70	-1	577	-0.17%
2020/09/08	1	61.70	2	61.40	61.50	-1	598	-0.17%
2020/09/07	0	0.00	6	61.60	61.50	-6	624	-0.96%
2020/09/04	0	0.00	3	61.50	61.70	-3	648	-0.46%
2020/09/03	0	0.00	2	61.80	61.70	-2	659	-0.30%
2020/09/02	16	61.93	1	61.60	61.60	15	670	2.24%
2020/09/01	0	0.00	5	61.70	61.90	-5	684	-0.73%
2020/08/26	1	63.40	2	63.60	63.40	-1	733	-0.14%
2020/08/20	50	61.44	0	0.00	61.50	50	788	6.34%
2020/08/19	0	0.00	10	63.20	63.50	-10	793	-1.26%
2020/08/12	3	63.23	4	63.00	63.30	-1	846	-0.12%
2020/08/11	3	63.67	0	0.00	63.50	3	848	0.35%
2020/08/10	2	64.45	0	0.00	64.30	2	840	0.24%
2020/08/07	11	64.61	12	64.54	64.50	-1	845	-0.12%
2020/08/06	0	0.00	11	65.17	65.10	-11	865	-1.27%
2020/08/04	0	0.00	2	64.30	64.50	-2	878	-0.23%
2020/07/28	0	0.00	2	65.30	63.90	-2	916	-0.22%
2020/07/27	0	0.00	7	66.40	64.90	-7	919	-0.76%
2020/07/24	0	0.00	3	67.43	66.80	-3	916	-0.33%
2020/07/23	8	68.30	0	0.00	68.30	8	914	0.87%
2020/07/22	1	67.20	0	0.00	67.20	1	913	0.11%
2020/07/20	8	64.48	0	0.00	65.30	8	912	0.88%
2020/07/16	1	65.50	0	0.00	65.30	1	912	0.11%
2020/07/14	1	66.70	2	66.60	66.60	-1	916	-0.11%
2020/07/13	0	0.00	4	66.60	67.00	-4	922	-0.43%
2020/07/10	1	68.30	0	0.00	67.20	1	921	0.11%
2020/07/09	1	68.00	0	0.00	67.80	1	918	0.11%
2020/07/08	1	67.40	0	0.00	67.20	1	920	0.11%
2020/07/06	1	68.70	0	0.00	68.50	1	925	0.11%
2020/07/03	18	68.23	4	67.95	68.20	14	921	1.52%
2020/07/02	1	67.40	5	66.62	68.10	-4	928	-0.43%
2020/06/22	0	0.00	1	69.10	67.80	-1	917	-0.11%
2020/06/16	21	72.70	7	72.60	72.60	14	905	1.55%
2020/06/15	0	0.00	13	72.52	72.60	-13	943	-1.38%
2020/06/12	0	0.00	6	70.28	71.30	-6	948	-0.63%
2020/06/11	1	72.50	0	0.00	71.90	1	940	0.11%
2020/06/10	8	74.83	0	0.00	74.80	8	947	0.84%
2020/06/09	8	74.81	9	74.80	74.00	-1	980	-0.10%
2020/06/08	12	75.40	0	0.00	75.00	12	1,011	1.19%
2020/06/05	11	74.02	9	73.74	74.20	2	1,053	0.19%
2020/06/04	5	73.68	0	0.00	73.70	5	1,110	0.45%
2020/06/03	33	73.56	0	0.00	73.90	33	1,141	2.89%
2020/06/02	6	72.67	0	0.00	73.00	6	1,151	0.52%
2020/06/01	5	70.18	0	0.00	72.00	5	1,148	0.44%
2020/05/28	0	0.00	2	67.80	67.30	-2	1,168	-0.17%
2020/05/27	34	68.28	0	0.00	68.20	34	1,201	2.83%
2020/05/25	0	0.00	2	66.60	68.10	-2	1,276	-0.16%
2020/05/22	0	0.00	48	66.05	65.60	-48	1,259	-3.81%
2020/05/19	9	63.66	0	0.00	63.50	9	1,223	0.74%
2020/05/15	4	63.20	0	0.00	62.90	4	1,228	0.33%
2020/05/13	6	62.98	0	0.00	63.40	6	1,217	0.49%
2020/05/12	11	64.07	0	0.00	64.00	11	1,196	0.92%
2020/05/11	4	64.43	0	0.00	64.30	4	1,190	0.34%
2020/05/07	4	63.25	0	0.00	63.00	4	1,171	0.34%
2020/05/06	3	63.07	0	0.00	63.00	3	1,173	0.26%
2020/05/05	4	61.65	0	0.00	61.70	4	1,157	0.35%
2020/05/04	4	60.40	2	61.15	61.00	2	1,156	0.17%
2020/04/30	7	60.83	0	0.00	60.90	7	1,147	0.61%
2020/04/28	2	60.20	0	0.00	60.60	2	1,146	0.17%
2020/04/27	2	60.60	0	0.00	60.20	2	1,151	0.17%
2020/04/24	11	59.50	2	59.40	60.00	9	1,148	0.78%
2020/04/22	0	0.00	2	58.80	58.90	-2	1,148	-0.17%
2020/04/21	0	0.00	18	58.93	58.50	-18	1,144	-1.57%
2020/04/20	4	59.30	0	0.00	59.10	4	1,136	0.35%
2020/04/16	3	58.97	0	0.00	59.10	3	1,125	0.27%
2020/04/15	14	58.15	0	0.00	58.70	14	1,116	1.25%
2020/04/13	3	57.60	8	57.56	57.20	-5	1,110	-0.45%
2020/04/09	0	0.00	2	57.50	58.10	-2	1,105	-0.18%
2020/04/07	17	55.96	3	55.73	56.10	14	1,085	1.29%
2020/04/06	0	0.00	4	53.00	54.40	-4	1,071	-0.37%
2020/03/24	4	51.45	0	0.00	52.10	4	997	0.40%
2020/03/23	2	50.13	0	0.00	50.00	2	977	0.20%
2020/03/20	21	51.11	0	0.00	51.00	21	969	2.17%
2020/03/18	0	0.00	34	53.35	52.60	-34	871	-3.90%
2020/03/17	0	0.00	2	54.40	54.00	-2	846	-0.24%
2020/03/16	0	0.00	175	55.13	54.50	-175	830	-21.07%	大賣/鉅額交易
2020/03/13	0	0.00	21	55.10	56.60	-21	797	-2.63%
2020/03/12	0	0.00	36	58.51	58.30	-36	750	-4.79%
2020/03/11	19	61.00	7	61.26	61.00	12	707	1.70%
2020/03/10	20	65.10	0	0.00	65.10	20	647	3.09%
2020/03/09	21	61.00	18	61.71	60.60	3	580	0.52%
2020/03/06	0	0.00	2	63.10	63.20	-2	538	-0.37%
2020/03/05	46	62.98	0	0.00	63.10	46	511	9.00%
2020/03/03	10	61.28	2	62.15	62.80	8	462	1.73%
2020/03/02	0	0.00	1	60.20	60.60	-1	417	-0.24%
2020/02/27	65	60.18	81	59.31	60.70	-16	375	-4.26%
2020/02/26	4	56.80	1	55.80	57.30	3	300	1.00%
2020/02/24	12	54.86	3	54.27	55.40	9	271	3.31%
2020/02/21	4	55.08	3	55.07	55.10	1	266	0.38%
2020/02/20	4	55.40	0	0.00	55.00	4	266	1.50%
2020/02/19	0	0.00	1	55.20	55.10	-1	262	-0.38%
2020/02/17	1	54.40	0	0.00	54.50	1	263	0.38%
2020/02/14	0	0.00	5	53.84	54.20	-5	265	-1.88%
2020/02/13	0	0.00	18	54.05	53.70	-18	274	-6.56%
2020/02/12	0	0.00	1	53.60	54.00	-1	276	-0.36%
2020/02/11	0	0.00	1	53.20	53.40	-1	274	-0.36%
2020/02/10	0	0.00	4	52.60	53.00	-4	275	-1.45%
2020/02/07	6	52.80	8	53.40	52.80	-2	275	-0.73%
2020/02/05	0	0.00	6	52.83	53.00	-6	273	-2.19%
2020/01/31	1	53.90	0	0.00	53.60	1	280	0.36%
2020/01/30	0	0.00	1	53.50	53.70	-1	278	-0.36%
2020/01/17	1	55.60	0	0.00	55.60	1	268	0.37%
2020/01/15	12	54.86	0	0.00	54.80	12	273	4.39%
2020/01/08	4	54.03	0	0.00	53.70	4	303	1.32%
2020/01/07	5	54.20	0	0.00	54.30	5	306	1.63%
2020/01/06	5	54.56	0	0.00	54.60	5	324	1.54%
2020/01/03	9	54.51	0	0.00	54.90	9	326	2.76%
2020/01/02	10	54.66	0	0.00	54.80	10	324	3.08%
2019/12/23	1	53.90	0	0.00	54.10	1	339	0.29%
2019/12/20	0	0.00	7	53.40	53.80	-7	342	-2.05%
2019/12/19	1	53.40	0	0.00	53.40	1	343	0.29%
2019/12/18	11	53.69	0	0.00	53.50	11	345	3.18%
2019/12/17	11	53.67	0	0.00	53.60	11	345	3.19%
2019/12/16	13	53.42	0	0.00	53.40	13	344	3.77%
2019/12/12	10	53.27	0	0.00	53.10	10	345	2.90%
2019/12/10	0	0.00	1	53.00	53.00	-1	341	-0.29%
2019/12/02	0	0.00	1	52.70	52.60	-1	354	-0.28%
2019/11/26	0	0.00	3	52.40	52.40	-3	362	-0.83%
2019/11/21	5	52.40	0	0.00	52.40	5	377	1.32%
2019/11/18	13	53.00	1	53.00	53.00	12	380	3.15%
2019/11/12	0	0.00	4	53.20	53.10	-4	399	-1.00%
2019/11/11	0	0.00	4	53.70	53.90	-4	396	-1.01%
2019/11/08	0	0.00	2	53.90	53.90	-2	402	-0.50%
2019/11/07	0	0.00	4	53.80	53.80	-4	410	-0.97%
2019/11/06	0	0.00	0.2	54.10	54.10	-0.2	414	-0.04%
2019/10/22	47	56.99	0	0.00	56.40	47	518	9.06%
2019/10/21	9	56.04	0	0.00	56.40	9	507	1.77%
2019/10/18	3	55.67	0	0.00	55.60	3	500	0.60%
2019/10/16	14	55.27	0	0.00	54.90	14	495	2.83%
2019/10/07	3	53.90	0	0.00	53.70	3	482	0.62%
2019/10/04	8	53.43	0	0.00	53.40	8	478	1.67%
2019/09/24	0	0.00	41	52.23	52.20	-41	497	-8.24%
2019/09/19	0	0.00	2	51.80	51.50	-2	538	-0.37%
2019/09/18	21	51.93	0	0.00	51.80	21	556	3.77%
2019/09/17	1	51.40	0	0.00	51.60	1	568	0.18%
2019/09/11	4	52.40	0	0.00	52.10	4	601	0.67%
2019/09/03	0	0.00	0.8	51.50	51.70	-0.8	613	-0.13%
2019/08/28	3	50.70	0	0.00	50.70	3	618	0.49%
2019/08/23	1	51.60	0	0.00	51.60	1	611	0.16%
2019/08/22	10	51.60	0	0.00	51.40	10	625	1.60%
2019/08/16	0	0.00	23	51.49	51.80	-23	619	-3.71%
2019/08/15	2	51.90	13	51.71	51.90	-11	609	-1.80%
2019/08/07	0	0.00	8	53.54	53.40	-8	585	-1.37%
2019/08/02	0	0.00	54	53.19	53.50	-54	617	-8.74%
2019/08/01	24	54.11	3	53.53	56.00	21	585	3.58%
2019/07/31	2	51.90	0	0.00	51.90	2	539	0.37%
2019/07/30	0	0.00	17	51.89	51.40	-17	546	-3.11%
2019/07/25	1	51.80	0	0.00	51.80	1	599	0.17%
2019/07/24	5	51.84	0	0.00	51.50	5	607	0.82%
2019/07/17	1	51.10	3	51.70	51.10	-2	660	-0.30%
2019/07/12	1	52.30	0	0.00	52.30	1	695	0.14%
2019/07/10	2	52.00	0	0.00	52.00	2	791	0.25%
2019/07/08	0	0.00	1	52.60	52.10	-1	875	-0.11%
2019/07/05	0	0.00	5	52.02	51.70	-5	908	-0.55%
2019/07/04	0	0.00	2	52.25	52.10	-2	930	-0.21%
2019/07/01	0	0.00	4	51.80	52.20	-4	984	-0.41%
2019/06/25	25	54.18	0	0.00	54.00	25	1,098	2.28%
2019/06/24	0	0.00	4	54.80	54.80	-4	1,212	-0.33%
2019/06/21	0	0.00	10	54.90	54.90	-10	1,250	-0.80%
2019/06/20	3	54.50	0	0.00	55.70	3	1,268	0.24%
2019/06/18	0	0.00	4	53.33	53.20	-4	1,314	-0.30%
2019/06/13	20	53.11	0	0.00	53.00	20	1,458	1.37%
2019/06/12	19	52.96	3	53.00	53.20	16	1,514	1.06%
2019/06/10	0	0.00	6	52.42	52.40	-6	1,708	-0.35%
2019/06/06	0	0.00	2	51.60	51.60	-2	1,783	-0.11%
2019/06/05	0	0.00	1	52.10	52.10	-1	1,831	-0.05%
2019/06/04	2	52.30	0	0.00	51.70	2	1,851	0.11%
2019/06/03	12	52.61	0	0.00	52.40	12	1,853	0.65%
2019/05/31	14	53.53	0	0.00	53.30	14	1,854	0.76%
2019/05/30	12	53.23	6	53.07	53.40	6	1,862	0.32%
2019/05/29	13	53.53	4	53.00	53.00	9	1,883	0.48%
2019/05/28	16	52.22	3	52.10	52.30	13	1,882	0.69%
2019/05/27	35	51.88	0	0.00	52.20	35	1,892	1.85%
2019/05/24	26	51.97	0	0.00	51.60	26	1,895	1.37%
2019/05/23	22	51.64	7	51.69	51.40	15	1,897	0.79%
2019/05/20	0	0.00	2	51.80	51.20	-2	1,906	-0.10%
2019/05/14	0	0.00	2	51.90	51.90	-2	1,900	-0.11%
2019/05/10	0	0.00	14	54.54	53.50	-14	1,856	-0.75%
2019/05/09	15	53.93	7	53.84	54.00	8	1,838	0.44%
2019/04/30	13	55.17	0	0.00	56.10	13	1,746	0.74%
2019/04/26	11	57.44	0	0.00	57.30	11	1,712	0.64%
2019/04/25	0	0.00	13	57.07	57.10	-13	1,699	-0.76%
2019/04/24	11	57.25	0	0.00	57.30	11	1,695	0.65%
2019/04/17	0	0.00	15	57.92	59.00	-15	1,634	-0.92%
2019/04/15	20	54.69	0	0.00	55.40	20	1,526	1.31%
2019/04/11	19	55.66	6	57.30	55.70	13	1,440	0.90%
2019/04/10	5	55.90	0	0.00	56.80	5	1,404	0.36%
2019/03/27	105	60.92	0	0.00	61.20	105	1,127	9.31%	大買/鉅額交易
2019/03/25	10	56.60	0	0.00	56.60	10	944	1.06%
2019/03/22	7	57.00	127	58.02	58.30	-120	917	-13.08%	大賣/鉅額交易
2019/03/12	15	52.57	0	0.00	52.90	15	425	3.53%
2019/03/11	25	49.68	0	0.00	49.75	25	347	7.19%
2019/03/05	3	46.90	9.6	47.13	47.00	-6.6	260	-2.53%
2019/03/04	10	47.09	0	0.00	47.00	10	247	4.04%
2019/02/27	5	44.70	0	0.00	45.25	5	222	2.24%
2019/02/26	8	44.63	0	0.00	44.20	8	209	3.83%
2019/02/22	0	0.00	23	43.96	43.90	-23	190	-12.09%
2019/02/21	0	0.00	45	43.99	44.20	-45	183	-24.47%
2019/02/12	34	41.44	2	41.35	41.75	32	144	22.08%
2019/02/11	0	0.00	18	41.27	41.30	-18	141	-12.70%
2019/01/24	20	41.42	0	0.00	41.25	20	137	14.52%
2019/01/23	9	41.01	0	0.00	41.10	9	135	6.66%
2019/01/22	10	40.88	0	0.00	40.95	10	131	7.58%
2019/01/21	0	0.00	1	40.60	40.70	-1	131	-0.76%
2019/01/11	0	0.00	10	40.75	40.65	-10	130	-7.65%
2018/12/21	0	0.00	2	37.95	38.00	-2	124	-1.60%
2018/12/20	0	0.00	1	37.80	37.95	-1	125	-0.80%
2018/12/19	7	37.93	4	37.85	37.85	3	124	2.40%
2018/12/18	1	38.00	0	0.00	38.05	1	125	0.80%
2018/12/17	1	38.10	2	38.03	38.10	-1	126	-0.79%
2018/12/14	1	37.95	18	37.91	37.95	-17	127	-13.32%
2018/12/13	0	0.00	2	37.98	38.15	-2	126	-1.58%
2018/12/12	25	38.03	2	37.85	38.05	23	126	18.15%
2018/12/11	0	0.00	5	37.60	37.80	-5	127	-3.93%
2018/12/10	0	0.00	5	37.62	37.60	-5	127	-3.92%
2018/12/07	5	37.94	6	37.89	37.80	-1	129	-0.77%
2018/12/06	0	0.00	22	38.18	38.00	-22	132	-16.56%
2018/12/05	0	0.00	6	38.36	38.35	-6	136	-4.40%
2018/12/04	0	0.00	12	38.53	38.65	-12	138	-8.67%
2018/12/03	0	0.00	7	38.54	38.50	-7	139	-5.03%
2018/11/30	0	0.00	1	38.05	37.95	-1	138	-0.72%
2018/11/29	0	0.00	1	38.15	37.90	-1	138	-0.72%
2018/11/28	0	0.00	3	37.75	38.00	-3	137	-2.18%
2018/11/26	0	0.00	6	37.58	37.50	-6	138	-4.33%
2018/11/22	0	0.00	2	37.60	37.65	-2	142	-1.40%
2018/11/21	0	0.00	1	37.55	37.65	-1	143	-0.70%
2018/11/19	0	0.00	2	37.60	37.80	-2	145	-1.37%
2018/11/15	0	0.00	10	37.84	37.80	-10	146	-6.85%
2018/11/08	0	0.00	2	37.60	37.25	-2	150	-1.33%
2018/11/07	1	37.35	0	0.00	37.35	1	150	0.66%
2018/11/06	1	37.30	0	0.00	37.30	1	159	0.63%
2018/11/05	34	37.41	0	0.00	37.45	34	161	21.04%
2018/11/02	1	37.50	0	0.00	37.50	1	164	0.61%
2018/11/01	1	37.10	0	0.00	37.10	1	167	0.60%
2018/10/31	0	0.00	27	36.16	36.15	-27	172	-15.69%
2018/10/29	0	0.00	8	35.55	35.70	-8	197	-4.05%
2018/10/26	0	0.00	30	35.70	35.70	-30	197	-15.18%
2018/10/25	0	0.00	4	35.90	35.90	-4	198	-2.01%
2018/10/24	0	0.00	3	36.20	36.40	-3	195	-1.53%
2018/10/18	0	0.00	2	36.90	36.70	-2	196	-1.02%
2018/10/17	0	0.00	30	36.93	36.85	-30	196	-15.30%
2018/10/16	0	0.00	39	36.88	37.00	-39	197	-19.75%
2018/10/15	7	37.18	27	37.13	37.15	-20	196	-10.17%
2018/10/12	1	36.40	0	0.00	37.60	1	196	0.51%
2018/10/11	0	0.00	19	36.62	36.60	-19	194	-9.75%
2018/10/09	0	0.00	5	37.81	37.85	-5	189	-2.64%
2018/10/08	0	0.00	1	37.95	37.90	-1	189	-0.53%
2018/10/05	0	0.00	2	38.18	38.00	-2	191	-1.04%
2018/10/02	0	0.00	4	38.90	38.80	-4	195	-2.04%
2018/09/21	0	0.00	29	37.93	37.90	-29	209	-13.85%
2018/09/20	12	38.19	0	0.00	38.00	12	208	5.75%
2018/09/19	3	38.30	0	0.00	38.25	3	210	1.43%
2018/09/18	36	38.11	0	0.00	38.25	36	210	17.07%
2018/09/17	3	38.35	0	0.00	38.25	3	215	1.39%
2018/09/13	24	38.09	0	0.00	38.15	24	220	10.89%
2018/09/12	10	37.70	0	0.00	37.60	10	220	4.54%
2018/09/11	36	38.14	0	0.00	38.20	36	219	16.42%
2018/09/10	52	38.80	0	0.00	38.50	52	215	24.08%
2018/09/06	0	0.00	4	39.75	39.75	-4	262	-1.53%
2018/09/04	4	39.90	1	39.90	39.85	3	313	0.96%
2018/08/29	8	40.21	0	0.00	40.20	8	366	2.18%
2018/08/23	0	0.00	0.1	39.90	39.90	-0.1	413	-0.01%
2018/08/21	0	0.00	3	40.02	40.00	-3	420	-0.71%
2018/08/17	0	0.00	2	40.53	40.10	-2	448	-0.45%
2018/08/15	14	40.63	4	40.75	40.65	10	456	2.19%
2018/08/14	5	40.57	9	40.56	40.75	-4	454	-0.88%
2018/08/13	1	40.30	20	40.69	40.30	-19	456	-4.16%
2018/08/10	11	41.89	14	41.89	41.80	-3	454	-0.66%
2018/08/09	10	41.82	2	41.55	41.85	8	453	1.76%
2018/08/08	10	41.65	2	41.50	41.55	8	455	1.76%
2018/08/07	0	0.00	2	41.50	41.30	-2	456	-0.44%
2018/08/06	0	0.00	2	40.30	41.40	-2	456	-0.44%
2018/08/03	1	40.15	21	40.04	40.15	-20	457	-4.37%
2018/08/02	0	0.00	3	40.03	39.95	-3	462	-0.65%
2018/08/01	2	40.05	53	40.05	40.00	-51	466	-10.93%
2018/07/31	1	39.90	6	39.93	39.90	-5	471	-1.06%
2018/07/30	1	39.95	9	40.02	39.90	-8	475	-1.68%
2018/07/27	0	0.00	3	40.10	40.15	-3	482	-0.62%
2018/07/25	1	40.00	0	0.00	39.90	1	514	0.19%
2018/07/24	1	39.90	0	0.00	39.90	1	522	0.19%
2018/07/23	3	39.97	0	0.00	39.70	3	531	0.56%
2018/07/20	2	40.35	0	0.00	40.05	2	537	0.37%
2018/07/19	2	40.05	0	0.00	40.05	2	544	0.37%
2018/07/18	7	40.02	0	0.00	40.00	7	564	1.24%
2018/07/17	20	40.10	0	0.00	39.90	20	591	3.38%
2018/07/16	13	40.13	0	0.00	40.20	13	596	2.18%
2018/07/13	3	40.02	0	0.00	40.05	3	602	0.50%
2018/07/12	12	39.91	40	39.95	39.90	-28	607	-4.61%
2018/07/11	3	39.32	0	0.00	39.45	3	619	0.48%
2018/07/10	3	39.17	0	0.00	39.00	3	641	0.47%
2018/07/09	2	39.15	0	0.00	39.05	2	648	0.31%
2018/07/03	0	0.00	4	39.20	39.20	-4	726	-0.55%
2018/07/02	1	39.35	0	0.00	39.35	1	725	0.14%
2018/06/29	1	39.40	0	0.00	39.40	1	726	0.14%
2018/06/28	2	39.20	0	0.00	39.15	2	728	0.27%
2018/06/27	0	0.00	4	39.23	39.20	-4	726	-0.55%
2018/06/26	3	39.15	0	0.00	39.15	3	725	0.41%
2018/06/22	13	39.41	0	0.00	39.45	13	719	1.81%
2018/06/21	14	39.53	34	39.57	39.45	-20	719	-2.78%
2018/06/20	2	39.73	6	39.80	39.60	-4	718	-0.56%
2018/06/19	21	40.04	0	0.00	40.00	21	717	2.93%
2018/06/15	47	40.18	0	0.00	40.20	47	718	6.55%
2018/06/14	23	40.07	0	0.00	39.80	23	713	3.22%
2018/06/13	17	42.80	21	42.65	42.85	-4	689	-0.58%
2018/06/12	41	42.32	2	42.80	42.80	39	664	5.87%
2018/06/11	0	0.00	16	42.18	41.85	-16	640	-2.50%
2018/06/08	0	0.00	9	42.50	42.40	-9	620	-1.45%
2018/06/07	3	42.40	1	42.80	42.55	2	612	0.33%
2018/06/05	0	0.00	3	42.20	42.20	-3	590	-0.51%
2018/05/25	3	41.30	0	0.00	41.15	3	540	0.55%
2018/05/22	0	0.00	21	39.54	39.45	-21	515	-4.07%
2018/05/21	0	0.00	14	39.40	39.40	-14	516	-2.71%
2018/05/16	1	40.00	0	0.00	40.20	1	510	0.20%
2018/05/11	10	39.63	0	0.00	40.15	10	506	1.97%
2018/05/08	7	41.40	0	0.00	41.55	7	469	1.49%
2018/05/07	5	41.25	0	0.00	41.25	5	465	1.07%
2018/05/04	11	41.91	0	0.00	41.55	11	466	2.36%
2018/05/03	13	42.37	0	0.00	42.35	13	473	2.74%
2018/04/27	11	40.55	0	0.00	40.50	11	434	2.53%
2018/04/26	12	41.23	0	0.00	41.00	12	428	2.80%
2018/04/24	1	41.40	0	0.00	41.50	1	419	0.24%
2018/02/26	0	0.00	1.8	35.75	35.80	-1.8	236	-0.76%
2018/02/23	1	35.65	9	35.66	35.65	-8	234	-3.41%
2018/02/22	0	0.00	8	35.71	35.65	-8	231	-3.45%
2018/02/21	0	0.00	8	35.78	35.65	-8	230	-3.48%
2018/02/07	0	0.00	17	35.36	35.40	-17	224	-7.56%
2018/02/05	35	36.08	0	0.00	36.20	35	215	16.27%
2018/01/30	1	36.40	0	0.00	36.40	1	212	0.47%
2018/01/26	0	0.00	0.2	37.35	37.55	-0.2	204	-0.10%
2018/01/23	0	0.00	15	36.49	36.40	-15	191	-7.85%
2018/01/16	7	36.30	15.6	36.35	36.30	-8.6	187	-4.60%
2018/01/15	14	36.60	12	36.43	36.40	2	186	1.07%
2018/01/12	16	36.56	0	0.00	36.50	16	184	8.66%
2018/01/10	14	36.54	28	36.51	36.70	-14	168	-8.32%
2018/01/09	0	0.00	11	36.47	36.60	-11	167	-6.58%
2018/01/08	0	0.00	1	37.00	36.75	-1	165	-0.60%
2018/01/05	0	0.00	1	37.40	37.15	-1	162	-0.61%
2018/01/02	1	35.80	0	0.00	35.80	1	151	0.66%