敦陽科 (2480)-台新券商分點個股進出

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
125.5
漲跌
--
漲幅
0.00%
成交量
30張
產業
上市資訊服務類股
463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－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	125.50	0	0.00	125.50	1	142	0.70%
2024/12/02	0.1	127.00	0.4	126.50	125.50	-0.4	143	-0.24%
2024/11/28	0	0.00	1	126.00	126.00	-1	143	-0.70%
2024/11/27	0	0.00	1	125.00	126.00	-1	143	-0.70%
2024/11/26	1	126.00	0	0.00	126.50	1	143	0.70%
2024/11/20	0.1	125.00	0	0.00	124.50	0.1	145	0.09%
2024/11/19	0.1	126.00	5	125.00	125.00	-4.9	146	-3.34%
2024/11/18	2	125.00	0.1	125.50	125.50	2	146	1.33%
2024/11/15	0.2	126.76	10	126.25	126.00	-9.8	145	-6.70%
2024/11/14	0	0.00	4.1	126.24	127.00	-4.1	146	-2.80%
2024/11/13	2	127.00	8.4	127.00	127.00	-6.4	145	-4.37%
2024/11/11	0	0.00	1	128.00	128.50	-1	145	-0.69%
2024/11/08	1	129.50	0	0.00	128.00	1	145	0.69%
2024/11/05	0	0.00	2	128.50	128.50	-2	147	-1.35%
2024/11/04	2.1	128.52	2	128.50	129.00	0.1	155	0.04%
2024/11/01	1.4	129.18	0	0.00	129.50	1.4	164	0.85%
2024/10/30	0.1	130.00	1	130.00	130.00	-0.9	164	-0.56%
2024/10/29	0.3	129.50	1	129.00	130.50	-0.7	166	-0.42%
2024/10/28	1	130.50	1.3	130.35	130.00	-0.3	168	-0.18%
2024/10/25	1	131.00	2	130.75	131.50	-1	168	-0.59%
2024/10/24	4.1	131.75	5.6	131.00	132.00	-1.5	172	-0.87%
2024/10/23	1.1	129.00	13	129.12	129.50	-11.9	169	-7.03%
2024/10/22	1.1	129.50	1	129.50	129.00	0.1	174	0.06%
2024/10/21	0	0.00	2	129.00	130.00	-2	179	-1.12%
2024/10/18	0.1	128.50	3	129.17	129.00	-2.9	179	-1.62%
2024/10/17	1.4	129.51	2	129.00	129.50	-0.6	180	-0.32%
2024/10/16	1.1	131.73	8	130.38	132.00	-6.9	178	-3.87%
2024/10/15	0.1	127.00	0	0.00	127.00	0.1	157	0.03%
2024/10/14	1.6	126.62	0	0.00	127.00	1.6	162	1.00%
2024/10/11	0.5	126.56	1	125.50	126.00	-0.6	164	-0.34%
2024/10/08	3.1	125.83	3	125.50	125.50	0.1	169	0.03%
2024/10/07	0	0.00	4	125.50	126.50	-4	174	-2.31%
2024/10/04	0.3	123.00	2	124.00	124.00	-1.7	174	-0.97%
2024/10/01	1.3	123.38	0	0.00	123.00	1.3	177	0.73%
2024/09/30	0	124.00	2.3	123.57	124.50	-2.3	180	-1.30%
2024/09/27	0	0.00	2	124.50	124.50	-2	182	-1.10%
2024/09/26	0	0.00	27.1	123.54	124.00	-27.1	185	-14.58%
2024/09/24	2	122.00	4	123.25	123.00	-2	193	-1.04%
2024/09/23	0.2	123.50	0	0.00	123.00	0.2	197	0.09%
2024/09/19	1	122.50	0	0.00	123.00	1	206	0.49%
2024/09/18	0.2	122.00	1	121.00	122.00	-0.9	208	-0.41%
2024/09/16	0	0.00	17	120.47	121.00	-17	212	-8.01%
2024/09/13	0	119.50	4	119.50	120.00	-4	226	-1.76%
2024/09/11	0	118.50	0	0.00	118.00	0	252	0.00%
2024/09/10	0.2	119.50	0	0.00	118.00	0.2	258	0.06%
2024/09/09	1	119.00	0.5	119.50	119.00	0.5	261	0.21%
2024/09/05	2	118.25	0	0.00	117.50	2	269	0.74%
2024/09/04	1.5	118.34	8	117.69	117.50	-6.5	274	-2.35%
2024/09/03	1	120.00	0.1	120.00	119.50	0.9	273	0.34%
2024/09/02	2	120.00	1	119.52	120.00	1	274	0.35%
2024/08/30	0.4	119.50	0.4	119.50	120.00	0	276	0.00%
2024/08/29	1	119.00	0	0.00	119.50	1	277	0.36%
2024/08/27	2.1	118.79	1	119.50	120.00	1.1	282	0.39%
2024/08/26	1	120.00	1	120.00	119.50	0	282	0.00%
2024/08/23	1	119.00	0	0.00	119.50	1	283	0.36%
2024/08/22	3	119.33	2	119.00	119.50	1	283	0.35%
2024/08/20	2	118.00	1.1	118.00	117.50	0.9	282	0.32%
2024/08/15	0	0.00	2.7	117.51	118.00	-2.7	287	-0.93%
2024/08/14	0	0.00	8	117.50	118.00	-8	290	-2.75%
2024/08/13	0	117.00	0	0.00	117.50	0	291	0.00%
2024/08/12	8	116.50	1	116.50	117.00	7	294	2.38%
2024/08/09	0.5	118.00	5.2	117.02	116.00	-4.7	294	-1.58%
2024/08/08	0.2	117.00	8	114.50	117.00	-7.8	294	-2.65%
2024/08/07	4.2	114.95	4	115.00	115.50	0.2	293	0.07%
2024/08/06	19	111.97	0.1	112.00	112.00	18.9	292	6.46%
2024/08/05	6.3	113.45	4.2	112.79	114.00	2.1	286	0.72%
2024/08/02	0	0.00	0.1	118.50	117.50	-0.1	279	-0.03%
2024/08/01	0.4	119.65	3	118.67	118.50	-2.6	279	-0.93%
2024/07/31	0.5	118.50	3.2	117.64	117.00	-2.7	278	-0.97%
2024/07/30	1	117.00	0	0.00	117.50	1	276	0.36%
2024/07/29	1	118.50	0	0.00	118.50	1	278	0.36%
2024/07/26	0	0.00	6	115.83	119.00	-6	275	-2.18%
2024/07/23	9	115.00	2	116.85	117.00	7	269	2.59%
2024/07/22	1.2	114.20	1.3	114.23	113.50	-0.1	266	-0.03%
2024/07/19	5.1	115.81	1.8	115.67	115.00	3.3	261	1.28%
2024/07/18	0	116.50	2	116.00	117.00	-2	260	-0.76%
2024/07/17	1.5	116.66	0	0.00	116.00	1.5	259	0.59%
2024/07/16	1.3	116.11	1.1	116.50	115.50	0.3	259	0.10%
2024/07/15	6.7	115.48	0	0.00	115.00	6.7	260	2.56%
2024/07/12	3	116.84	0	0.00	116.50	3	254	1.19%
2024/07/11	3	117.00	0	0.00	116.50	3	252	1.20%
2024/07/10	0	116.50	1	116.50	117.00	-1	254	-0.38%
2024/07/09	2.3	116.53	3	116.33	116.50	-0.7	253	-0.27%
2024/07/08	3.7	117.02	0	0.00	116.50	3.7	248	1.48%
2024/07/05	0.8	118.87	1	118.50	118.00	-0.3	245	-0.10%
2024/07/04	1.2	117.13	0	0.00	117.00	1.2	243	0.47%
2024/07/03	0	0.00	1	117.00	117.00	-1	242	-0.41%
2024/07/02	9.3	118.00	0	0.00	117.00	9.3	241	3.83%
2024/07/01	4.2	117.02	3	117.00	117.00	1.2	238	0.50%
2024/06/28	5.4	117.98	3	117.50	118.00	2.4	232	1.04%
2024/06/27	1.1	117.09	1	117.00	117.00	0.1	232	0.04%
2024/06/26	5.5	118.75	1	118.50	118.50	4.5	228	1.97%
2024/06/25	1.4	119.99	1	119.50	119.50	0.4	223	0.16%
2024/06/24	2	120.51	2	120.50	120.00	0	221	0.00%
2024/06/21	2.2	121.55	1	121.00	121.50	1.2	222	0.56%
2024/06/20	7.5	121.47	9	121.39	121.50	-1.5	219	-0.70%
2024/06/19	7	127.86	4.1	127.01	127.00	2.9	205	1.40%
2024/06/18	3	126.33	0	0.00	126.00	3	186	1.61%
2024/06/17	0.1	126.50	3.1	126.51	127.00	-3	184	-1.61%
2024/06/14	0	0.00	2.1	126.03	126.00	-2.1	179	-1.19%
2024/06/13	1	125.50	3.5	125.79	125.50	-2.5	177	-1.40%
2024/06/12	1	125.00	0.1	125.50	125.00	0.9	177	0.50%
2024/06/11	3.1	125.70	25.5	125.85	125.50	-22.3	176	-12.66%
2024/06/07	2	127.00	3	127.50	127.00	-1	175	-0.57%
2024/06/06	1	127.00	8.1	126.50	126.50	-7.1	179	-3.94%
2024/06/05	5.1	127.21	0	0.00	127.00	5.1	180	2.82%
2024/06/04	5.1	127.80	0	0.00	127.00	5.1	188	2.70%
2024/06/03	2.1	127.29	0	0.00	127.50	2.1	197	1.06%
2024/05/30	3.3	125.89	1.1	125.55	125.50	2.2	201	1.09%
2024/05/29	3.1	126.50	0	0.00	126.00	3.1	206	1.50%
2024/05/27	0	0.00	5	126.50	126.50	-5	245	-2.03%
2024/05/23	0	127.00	2	126.75	126.50	-2	251	-0.79%
2024/05/21	2.1	127.97	0	0.00	128.50	2.1	249	0.86%
2024/05/20	2	128.25	2	128.00	128.50	0	250	0.00%
2024/05/17	0.2	127.50	1	127.50	128.00	-0.8	250	-0.33%
2024/05/16	3	127.16	2.3	127.22	127.50	0.7	251	0.29%
2024/05/15	15.2	126.63	0	0.00	126.50	15.2	252	6.01%
2024/05/13	5	126.00	5	126.00	126.00	0	255	0.00%
2024/05/10	1.2	126.09	0	0.00	126.50	1.2	257	0.47%
2024/05/09	0.3	127.50	4	127.00	126.50	-3.7	256	-1.44%
2024/05/08	1	128.00	1	128.00	127.50	0	258	0.00%
2024/05/03	0.1	127.00	0	0.00	127.50	0.1	258	0.04%
2024/05/02	6	128.75	0	0.00	127.00	6	259	2.31%
2024/04/29	1	127.00	0	0.00	127.50	1	256	0.39%
2024/04/26	0.2	127.00	1	126.00	126.00	-0.9	257	-0.33%
2024/04/23	0	125.50	0	0.00	126.00	0	260	0.00%
2024/04/19	1.1	124.11	0	0.00	125.00	1.1	258	0.42%
2024/04/17	1	127.00	0	0.00	126.50	1	253	0.41%
2024/04/16	2.4	125.57	3.6	125.67	125.50	-1.3	253	-0.50%
2024/04/15	2	128.00	0	0.00	128.00	2	248	0.81%
2024/04/12	0.3	129.73	0	0.00	129.00	0.3	246	0.13%
2024/04/11	3	129.33	0	0.00	129.50	3	245	1.22%
2024/04/10	2.3	129.28	4	129.75	129.50	-1.7	245	-0.71%
2024/04/08	0	129.00	0	0.00	130.00	0	254	0.01%
2024/04/03	0.3	129.52	0	0.00	129.00	0.3	252	0.12%
2024/03/29	2	128.00	0	0.00	129.00	2	253	0.79%
2024/03/28	9.8	128.53	0	0.00	128.50	9.8	253	3.85%
2024/03/27	1	129.00	0	0.00	128.50	1	254	0.39%
2024/03/26	3	128.50	0	0.00	129.00	3	257	1.16%
2024/03/25	0.6	130.95	1	131.00	131.00	-0.4	254	-0.16%
2024/03/22	1	130.00	3	129.50	130.00	-2	255	-0.78%
2024/03/21	0	0.00	2	129.50	129.50	-2	253	-0.79%
2024/03/18	10	128.00	0.3	129.00	129.50	9.7	255	3.81%
2024/03/15	1	129.50	6	129.42	129.00	-5	257	-1.93%
2024/03/13	1.5	130.16	2	129.75	130.00	-0.5	260	-0.20%
2024/03/12	1.2	131.50	1	131.50	131.50	0.2	256	0.08%
2024/03/11	1.2	132.00	0	0.00	131.50	1.2	254	0.48%
2024/03/08	3	130.67	6.9	130.62	131.00	-3.9	254	-1.55%
2024/03/07	4.3	131.71	5.1	131.19	131.50	-0.8	247	-0.33%
2024/03/06	1.2	129.81	2	129.75	129.50	-0.8	239	-0.32%
2024/03/05	0	0.00	2	129.75	129.50	-2	238	-0.84%
2024/03/04	2	127.26	8	127.81	127.50	-6	237	-2.51%
2024/03/01	9	130.56	25.4	129.30	128.00	-16.4	234	-6.96%
2024/02/29	2	125.00	7	125.57	126.50	-5	208	-2.40%
2024/02/27	1	123.96	7.1	123.78	123.50	-6.1	204	-2.96%
2024/02/26	0.2	124.00	0	124.50	124.00	0.1	204	0.06%
2024/02/23	1.2	123.99	1	125.00	124.00	0.2	207	0.08%
2024/02/22	1	123.50	0	0.00	123.50	1	218	0.46%
2024/02/21	3	124.17	5	124.40	124.50	-2	221	-0.90%
2024/02/20	2.2	123.73	2.2	123.77	123.50	0	229	0.00%
2024/02/19	11.2	123.19	2	123.25	123.00	9.2	228	4.01%
2024/02/16	6.7	122.18	58	122.08	122.00	-51.4	230	-22.30%
2024/02/15	2.2	121.28	2	122.00	121.00	0.2	231	0.10%
2024/02/05	0	120.50	2	121.00	120.50	-2	233	-0.84%
2024/02/02	3.6	120.58	0	0.00	120.50	3.6	232	1.55%
2024/02/01	0	0.00	3	120.17	120.00	-3	232	-1.29%
2024/01/31	2	120.00	0	0.00	120.50	2	234	0.85%
2024/01/30	1	120.50	0.1	122.00	120.50	0.9	234	0.36%
2024/01/29	31	122.19	7	122.86	121.50	24	241	9.92%
2024/01/26	14	120.50	0	0.00	120.50	14	238	5.87%
2024/01/25	13.3	121.05	0	0.00	120.00	13.3	239	5.54%
2024/01/24	2	121.25	10	121.15	120.50	-8	236	-3.38%
2024/01/23	0.2	120.00	3	119.83	119.50	-2.8	236	-1.18%
2024/01/22	3	119.67	0	0.00	118.50	3	237	1.26%
2024/01/19	0.5	119.30	12	118.50	118.50	-11.5	236	-4.86%
2024/01/17	2	118.25	0	0.00	118.00	2	235	0.85%
2024/01/15	0	118.00	3	119.00	118.00	-3	236	-1.26%
2024/01/11	0.1	118.50	0	0.00	118.00	0.1	241	0.05%
2024/01/10	1	117.00	0	0.00	117.00	1	257	0.39%
2024/01/08	1.5	119.00	0	0.00	118.50	1.5	261	0.56%
2024/01/04	2.6	118.92	0	0.00	118.00	2.6	268	0.97%
2024/01/03	0	0.00	5	119.50	119.00	-5	274	-1.82%
2023/12/29	0.1	120.00	1	120.00	120.50	-0.9	262	-0.35%
2023/12/28	0	0.00	1	120.00	120.00	-1	264	-0.38%
2023/12/26	0	0.00	5.9	119.06	120.00	-5.9	263	-2.22%
2023/12/25	0	119.55	0.3	120.00	119.00	-0.3	263	-0.11%
2023/12/21	1.1	118.07	0	0.00	118.00	1.1	260	0.41%
2023/12/20	10	119.50	0	0.00	119.00	10	257	3.89%
2023/12/19	2.4	119.37	0	0.00	119.00	2.4	257	0.95%
2023/12/18	0.1	121.38	0	122.00	121.00	0.1	258	0.02%
2023/12/15	0.4	121.95	0.1	122.50	121.50	0.3	262	0.10%
2023/12/14	1.3	122.39	0	0.00	122.50	1.3	263	0.49%
2023/12/13	2.2	120.56	0	0.00	120.50	2.2	261	0.83%
2023/12/12	3.1	120.03	30.4	120.71	121.00	-27.3	259	-10.53%
2023/12/11	13.7	120.80	6	120.50	121.00	7.7	255	3.01%
2023/12/08	11.3	123.96	0	0.00	123.00	11.3	250	4.52%
2023/12/07	1	123.50	0	0.00	124.50	1	246	0.41%
2023/12/06	3	123.51	2	124.25	124.50	1	249	0.42%
2023/12/05	3	123.50	3.1	124.00	124.00	-0.1	247	-0.03%
2023/12/04	2	125.51	1	124.50	124.50	1	245	0.41%
2023/12/01	0	0.00	1.3	125.58	126.00	-1.3	243	-0.55%
2023/11/30	0.3	125.50	1.2	126.00	126.00	-1	240	-0.40%
2023/11/29	1	125.50	0.1	125.00	125.50	0.9	239	0.38%
2023/11/28	0	0.00	2	125.00	124.50	-2	236	-0.85%
2023/11/27	0	0.00	2	124.00	123.50	-2	235	-0.85%
2023/11/24	0	0.00	0.5	124.00	124.50	-0.5	232	-0.22%
2023/11/22	1	123.50	1	124.50	123.50	0	224	0.00%
2023/11/21	0.5	124.43	10.1	124.80	123.50	-9.6	222	-4.32%
2023/11/20	1.1	122.45	4	122.50	122.00	-2.9	214	-1.35%
2023/11/17	0	121.00	10	121.05	122.00	-10	211	-4.73%
2023/11/16	0	119.50	2	119.00	119.50	-2	204	-0.96%
2023/11/15	2	118.75	3	118.83	119.00	-1	204	-0.49%
2023/11/14	0	118.50	6	118.33	118.00	-6	204	-2.93%
2023/11/13	36	118.40	3.6	118.28	118.50	32.4	202	16.03%
2023/11/10	0	116.50	0	0.00	117.00	0	198	0.02%
2023/11/09	1.2	117.08	0	117.50	117.00	1.2	201	0.60%
2023/11/08	0	0.00	2	118.00	118.50	-2	210	-0.95%
2023/11/07	0	116.50	0	0.00	117.50	0	213	0.01%
2023/11/06	3.1	118.33	1.4	116.50	118.00	1.7	226	0.74%
2023/11/03	0	115.00	0.2	115.29	115.00	-0.1	220	-0.06%
2023/11/02	1	114.49	0.2	115.00	115.00	0.8	225	0.37%
2023/11/01	0.1	113.50	0.1	113.00	114.00	0.1	229	0.04%
2023/10/31	0.1	113.63	0	0.00	112.50	0.1	235	0.03%
2023/10/30	2	113.50	2	113.00	114.00	0	272	0.00%
2023/10/27	1.1	112.08	0	0.00	112.50	1.1	290	0.38%
2023/10/26	0.1	113.16	0	113.00	112.00	0.1	339	0.02%
2023/10/25	1.1	113.09	1.5	113.67	113.50	-0.4	394	-0.10%
2023/10/24	0.3	113.08	0	0.00	113.50	0.3	488	0.06%
2023/10/23	4.1	112.03	0	0.00	111.50	4.1	526	0.77%
2023/10/20	0	113.27	0.5	113.50	113.00	-0.5	555	-0.08%
2023/10/19	0.1	115.17	0	0.00	114.00	0.1	558	0.01%
2023/10/18	0	117.39	12	116.13	115.00	-12	559	-2.14%
2023/10/17	0.7	116.87	0	0.00	117.00	0.7	547	0.12%
2023/10/16	0.2	117.00	0	0.00	118.00	0.2	547	0.04%
2023/10/13	0.3	118.17	1	118.50	117.00	-0.7	551	-0.12%
2023/10/12	0	0.00	0.1	118.00	119.00	-0.1	552	-0.01%
2023/10/11	0.5	117.34	3.6	117.00	118.00	-3.1	553	-0.57%
2023/10/06	0	115.11	0	0.00	115.00	0	554	0.01%
2023/10/05	0	115.00	1	114.50	114.50	-1	558	-0.17%
2023/10/04	1	114.03	0	0.00	114.50	1	561	0.18%
2023/10/03	0.1	115.71	0	0.00	115.00	0.1	572	0.02%
2023/10/02	1	115.02	1	116.00	115.50	0	591	0.01%
2023/09/28	0.1	115.83	0	0.00	115.00	0.1	600	0.01%
2023/09/27	0	115.00	0.2	115.50	115.00	-0.1	634	-0.02%
2023/09/26	0	115.62	0	0.00	115.00	0	647	0.00%
2023/09/25	0	114.89	0.2	116.00	116.00	-0.2	657	-0.02%
2023/09/22	1.2	114.66	0	0.00	114.50	1.2	657	0.19%
2023/09/21	0.1	116.84	0	0.00	115.00	0.1	660	0.01%
2023/09/20	2.2	116.56	0.4	117.50	118.50	1.8	662	0.28%
2023/09/19	1	115.52	0.5	116.00	118.00	0.5	664	0.08%
2023/09/18	0.2	116.00	1.5	115.17	115.50	-1.3	670	-0.19%
2023/09/15	2.3	115.00	0	115.50	114.50	2.2	674	0.33%
2023/09/14	1	115.00	0.1	115.00	115.00	1	687	0.14%
2023/09/13	0	115.00	1	114.00	114.50	-1	707	-0.14%
2023/09/12	2	113.77	1	114.50	114.00	1	722	0.14%
2023/09/11	1.1	114.13	31	113.03	114.00	-29.9	758	-3.94%
2023/09/08	0	116.00	0.2	115.00	116.00	-0.2	798	-0.03%
2023/09/07	0.1	115.80	0	0.00	116.50	0.1	823	0.02%
2023/09/06	0.5	115.60	0	0.00	116.00	0.5	856	0.06%
2023/09/05	4.1	115.88	1	116.50	116.00	3.1	872	0.35%
2023/09/04	1	115.00	0.1	115.00	115.00	0.9	890	0.10%
2023/09/01	1.1	115.08	1	115.50	115.00	0.1	896	0.01%
2023/08/31	0.1	115.54	5	116.50	116.50	-4.9	905	-0.54%
2023/08/30	5.1	114.50	2	114.75	115.00	3.1	911	0.34%
2023/08/29	0.2	113.45	0	0.00	113.00	0.2	930	0.02%
2023/08/28	2.1	112.02	1	112.00	112.50	1.1	952	0.11%
2023/08/25	0	114.00	0	0.00	113.00	0	979	0.00%
2023/08/24	4.1	114.87	2	114.25	114.50	2.1	996	0.21%
2023/08/23	0.1	112.64	1	112.00	112.50	-0.9	1,008	-0.09%
2023/08/22	1	111.50	2	111.50	112.00	-1	1,031	-0.10%
2023/08/21	1.1	112.07	0	0.00	112.00	1.1	1,059	0.10%
2023/08/18	5.2	112.62	1	113.01	113.00	4.1	1,109	0.37%
2023/08/17	0	113.50	1	114.50	114.50	-1	1,115	-0.09%
2023/08/15	14	113.36	10	113.55	113.50	4	1,182	0.34%
2023/08/14	6.1	112.51	10	112.00	112.50	-4	1,289	-0.31%
2023/08/11	0	0.00	8	113.81	115.00	-8	1,300	-0.61%
2023/08/10	5.4	114.86	16	114.75	115.00	-10.6	1,305	-0.81%
2023/08/09	1.5	118.00	2	118.00	118.50	-0.5	1,297	-0.04%
2023/08/08	4	117.88	25	117.50	117.50	-21	1,307	-1.60%
2023/08/07	6	118.42	5.1	118.20	120.00	0.9	1,339	0.07%
2023/08/04	1	118.44	7	118.29	118.50	-6	1,340	-0.45%
2023/08/02	19.5	117.19	13	118.35	116.50	6.5	1,356	0.48%
2023/08/01	14.1	122.32	8	121.81	121.00	6.1	1,335	0.45%
2023/07/31	4.3	123.73	40.1	123.69	124.00	-35.8	1,354	-2.65%
2023/07/28	52.8	121.14	15.2	121.76	121.00	37.6	1,403	2.68%
2023/07/27	32	128.41	18.3	127.70	128.50	13.7	1,400	0.98%
2023/07/26	40.1	123.08	24	119.23	119.50	16.1	1,364	1.18%
2023/07/25	17	123.24	13	121.96	124.00	4	1,335	0.30%
2023/07/24	2.1	116.30	2	116.75	117.00	0.1	1,304	0.00%
2023/07/21	5.5	117.38	16	115.13	118.50	-10.5	1,299	-0.81%
2023/07/20	10	117.50	7.1	116.29	116.50	2.9	1,298	0.22%
2023/07/19	0.1	117.00	3	117.33	116.50	-2.9	1,295	-0.23%
2023/07/18	3.2	119.45	21.1	117.36	117.50	-17.9	1,297	-1.38%
2023/07/17	1	119.00	7.1	119.15	118.50	-6.1	1,295	-0.47%
2023/07/14	18.1	119.67	5	120.30	120.00	13	1,296	1.01%
2023/07/13	1	118.97	18	118.36	118.00	-17	1,294	-1.31%
2023/07/12	11	117.55	21	117.26	118.00	-10	1,297	-0.77%
2023/07/11	8.1	117.95	2.2	117.83	118.00	6	1,298	0.46%
2023/07/10	19.2	118.94	4	119.75	117.50	15.2	1,299	1.17%
2023/07/07	4	122.63	10	122.10	121.50	-6	1,308	-0.46%
2023/07/06	2.1	121.12	5.1	119.80	120.50	-3	1,292	-0.23%
2023/07/05	12.1	120.83	6.4	121.27	121.50	5.7	1,283	0.44%
2023/07/04	10.1	114.52	9.4	116.16	116.50	0.7	1,249	0.06%
2023/07/03	33.4	113.31	1.1	113.59	113.50	32.3	1,237	2.61%
2023/06/30	7.5	114.13	0	0.00	114.00	7.5	1,227	0.61%
2023/06/29	13	114.19	0.4	114.50	114.50	12.6	1,226	1.03%
2023/06/28	10.3	112.89	1	112.00	112.00	9.3	1,225	0.76%
2023/06/27	4	111.01	0	0.00	111.00	4	1,221	0.33%
2023/06/26	2.3	113.89	200.3	113.72	113.00	-198	1,215	-16.29%	大賣/鉅額交易
2023/06/21	4	114.99	1	115.50	115.00	3	1,207	0.25%
2023/06/20	4.1	111.78	5	112.60	113.50	-1	1,203	-0.08%
2023/06/19	15.3	115.38	18	115.42	115.00	-2.8	1,192	-0.23%
2023/06/16	7.1	119.64	27	121.28	119.00	-19.9	1,181	-1.68%
2023/06/15	22.1	119.41	16.2	119.78	120.00	5.9	1,167	0.51%
2023/06/14	21.6	124.12	36.9	124.21	124.50	-15.2	1,133	-1.34%
2023/06/13	8.4	122.56	41	121.63	123.00	-32.6	1,092	-2.99%
2023/06/12	9.9	120.55	30	121.33	120.50	-20.1	1,068	-1.88%
2023/06/09	22.3	119.98	13	120.19	120.00	9.3	1,040	0.89%
2023/06/08	8.5	119.00	6	120.17	118.50	2.5	1,027	0.25%
2023/06/07	1.5	117.83	9	118.22	118.50	-7.5	1,012	-0.74%
2023/06/06	8.6	117.00	2.1	117.84	117.50	6.5	1,014	0.64%
2023/06/05	3.5	119.37	2.1	119.02	119.00	1.5	1,008	0.15%
2023/06/02	9.3	122.81	5	121.60	120.00	4.3	1,005	0.43%
2023/06/01	2.3	118.75	3	119.17	119.50	-0.7	994	-0.07%
2023/05/31	3.3	120.76	5	121.40	121.00	-1.7	980	-0.17%
2023/05/30	101.1	118.76	3	119.50	120.00	98.1	955	10.27%	大買/
2023/05/29	5.1	117.40	10.5	117.55	118.00	-5.4	949	-0.57%
2023/05/26	14	117.86	9.5	115.54	115.50	4.5	949	0.48%
2023/05/25	20.7	118.86	3.1	118.50	118.00	17.6	930	1.89%
2023/05/24	127	119.84	29.4	120.24	120.50	97.6	903	10.81%	大買/
2023/05/23	3.3	115.15	1	116.00	115.00	2.3	853	0.27%
2023/05/22	0.2	113.25	3	115.50	115.00	-2.8	844	-0.33%
2023/05/19	38.4	114.86	15	115.60	113.00	23.4	833	2.81%
2023/05/18	46	120.36	42	120.72	119.50	4	778	0.52%
2023/05/17	26	112.77	10	113.20	113.00	16	675	2.37%
2023/05/16	7.1	110.58	7.1	110.80	110.50	0	662	0.00%
2023/05/15	18.4	110.30	6	110.08	108.50	12.4	665	1.86%
2023/05/12	48	108.98	2	108.75	109.00	46	658	6.98%
2023/05/11	12.2	110.60	17	109.21	108.00	-4.8	646	-0.75%
2023/05/10	2	107.00	3	106.83	107.50	-1	611	-0.16%
2023/05/09	10	106.40	8.7	106.99	106.00	1.4	606	0.23%
2023/05/08	6.8	109.13	2.1	109.06	109.00	4.7	586	0.80%
2023/05/05	14.2	109.67	22	110.32	109.50	-7.8	568	-1.37%
2023/05/04	43	114.23	40	114.92	113.00	3	533	0.56%
2023/05/03	34.2	111.81	17.3	110.55	107.50	16.9	434	3.89%
2023/05/02	19	106.76	20.8	110.71	111.50	-1.8	382	-0.47%
2023/04/28	11.5	101.02	3	101.00	101.50	8.5	324	2.62%
2023/04/27	8	98.44	1	99.00	99.00	7	316	2.21%
2023/04/26	0	0.00	2	96.80	98.60	-2	316	-0.63%
2023/04/25	0	0.00	3	97.83	97.50	-3	318	-0.94%
2023/04/24	1.1	98.81	5	98.20	99.20	-3.9	317	-1.24%
2023/04/21	2.1	98.16	8	98.53	98.20	-5.9	317	-1.86%
2023/04/20	0	0.00	1	99.80	99.60	-1	315	-0.32%
2023/04/19	0	0.00	24	99.88	101.00	-24	314	-7.64%
2023/04/18	4.2	99.88	3	100.17	100.00	1.2	313	0.38%
2023/04/17	11.1	101.50	7	101.86	100.50	4.1	311	1.30%
2023/04/14	5	100.10	3.6	99.72	100.00	1.4	302	0.46%
2023/04/13	1.5	99.72	41	99.59	99.50	-39.5	299	-13.17%
2023/04/12	8.5	100.04	8	100.36	100.50	0.5	299	0.17%
2023/04/11	0.7	97.44	8	97.25	97.60	-7.3	283	-2.59%
2023/04/10	3	96.93	0	0.00	96.70	3	281	1.08%
2023/04/06	0.1	96.60	0	0.00	96.40	0.1	281	0.02%
2023/03/31	9	96.37	0	0.00	96.40	9	280	3.20%
2023/03/30	0	95.60	4	95.48	96.50	-4	280	-1.42%
2023/03/29	7	95.86	13	95.63	95.30	-6	278	-2.15%
2023/03/28	0	96.72	4	96.28	96.30	-4	277	-1.43%
2023/03/27	0	97.10	2	96.70	96.90	-2	279	-0.71%
2023/03/24	0	0.00	1	97.10	97.20	-1	280	-0.36%
2023/03/23	7	96.93	1.3	97.00	97.10	5.7	278	2.05%
2023/03/22	5.1	97.31	0	0.00	97.20	5.1	278	1.81%
2023/03/21	2	97.55	4	97.48	97.30	-2	278	-0.72%
2023/03/20	2	95.95	5	95.82	96.00	-3	269	-1.11%
2023/03/17	2.4	95.15	4	95.10	95.30	-1.6	268	-0.60%
2023/03/16	1.1	94.77	10	94.10	94.60	-8.9	267	-3.31%
2023/03/15	10	96.01	0	0.00	95.70	10	265	3.77%
2023/03/14	1	95.70	4	95.98	95.50	-3	264	-1.13%
2023/03/13	0	95.46	6.3	94.88	95.20	-6.3	259	-2.42%
2023/03/10	0.1	95.60	21	95.07	94.90	-20.9	256	-8.16%
2023/03/09	11	96.17	4	96.05	96.00	7	254	2.77%
2023/03/08	2	96.90	4	97.05	97.50	-2	246	-0.81%
2023/03/07	26.6	97.08	3	97.80	97.80	23.6	242	9.76%
2023/03/06	3	96.97	0	0.00	96.20	3	235	1.27%
2023/03/03	3.1	95.32	4	95.58	95.90	-0.9	227	-0.40%
2023/03/02	1	93.10	0	0.00	94.00	1	219	0.46%
2023/03/01	5	93.78	4.2	94.18	93.70	0.8	216	0.38%
2023/02/24	5.1	93.87	19.3	92.75	93.30	-14.2	204	-6.96%
2023/02/23	11	89.77	3	89.60	89.90	8	186	4.29%
2023/02/22	0.6	88.90	0	0.00	88.90	0.6	182	0.31%
2023/02/21	0	0.00	0.5	88.70	88.70	-0.5	177	-0.28%
2023/02/20	7	87.97	1	88.10	88.10	6	176	3.40%
2023/02/17	5.3	86.67	1	86.60	86.80	4.3	174	2.46%
2023/02/16	7	86.64	0	0.00	86.60	7	174	4.00%
2023/02/15	4	86.15	0	0.00	86.60	4	172	2.31%
2023/02/14	8	87.74	2	87.80	87.50	6	165	3.63%
2023/02/13	4.4	87.63	2	88.50	89.00	2.4	157	1.50%
2023/02/10	3	85.00	1.4	85.14	85.40	1.6	145	1.10%
2023/02/08	1.3	85.64	0	0.00	85.40	1.3	145	0.89%
2023/02/07	2.1	84.41	0.7	84.60	84.80	1.4	143	0.97%
2023/02/06	6	84.58	0.8	84.89	84.60	5.2	142	3.63%
2023/02/03	1.5	85.17	0	0.00	85.00	1.5	140	1.07%
2023/02/02	0	85.70	4	85.38	85.70	-4	138	-2.88%
2023/02/01	2	85.00	1	85.00	85.30	1	137	0.73%
2023/01/31	0	0.00	9.8	84.72	84.90	-9.8	137	-7.11%
2023/01/30	18	85.18	1.2	85.42	85.00	16.8	137	12.19%
2023/01/17	16.2	85.15	0.4	85.27	85.20	15.9	135	11.68%
2023/01/16	6.2	83.95	1	84.00	84.10	5.2	136	3.79%
2023/01/13	0.2	83.56	1	83.10	83.00	-0.8	140	-0.59%
2023/01/12	2	83.70	2	83.70	83.70	0	157	0.00%
2023/01/11	0	85.80	1	85.20	85.00	-1	156	-0.63%
2023/01/10	0.2	84.81	1	85.30	85.50	-0.8	156	-0.54%
2023/01/05	0.3	85.10	0	0.00	85.00	0.3	154	0.20%
2022/12/29	2	85.30	9	84.39	85.40	-7	146	-4.79%
2022/12/28	0.2	84.20	0	0.00	83.10	0.2	140	0.14%
2022/12/27	1	84.22	2.1	82.53	83.80	-1.1	138	-0.81%
2022/12/26	1	82.00	0	0.00	81.90	1	135	0.74%
2022/12/20	0	0.00	1	83.30	82.60	-1	149	-0.67%
2022/12/19	1	83.20	0	83.40	83.40	1	151	0.66%
2022/12/16	0	83.00	0	0.00	81.20	0	148	0.03%
2022/12/15	0	83.00	0	0.00	83.00	0	147	0.00%
2022/12/14	1	82.70	0	0.00	83.00	1	148	0.67%
2022/12/13	0	82.70	0	0.00	82.80	0	149	0.00%
2022/12/12	2	82.60	0	0.00	82.60	2	148	1.34%
2022/12/09	1	82.50	0	0.00	82.50	1	151	0.66%
2022/12/06	3.1	81.83	23	81.92	81.60	-19.9	152	-13.01%
2022/12/02	1	82.90	0	0.00	82.60	1	159	0.63%
2022/12/01	2	82.70	2	83.30	83.30	0	161	0.00%
2022/11/30	1.2	81.53	0	0.00	81.60	1.2	161	0.71%
2022/11/24	0	0.00	3	80.60	81.00	-3	170	-1.76%
2022/11/23	2	80.30	0	0.00	80.40	2	172	1.16%
2022/11/22	2	80.15	2	80.40	80.60	0	174	0.00%
2022/11/21	1	79.50	0	0.00	80.00	1	176	0.58%
2022/11/18	1	79.90	0	0.00	79.50	1	179	0.56%
2022/11/16	0.8	79.80	0	0.00	79.20	0.8	183	0.44%
2022/11/15	9.4	79.32	0	0.00	79.80	9.4	186	5.03%
2022/11/11	3	79.30	0	0.00	79.00	3	193	1.55%
2022/11/08	2	77.85	0	0.00	78.30	2	205	0.97%
2022/11/07	1.1	77.67	0	0.00	78.40	1.1	206	0.51%
2022/11/01	1	77.30	0	0.00	77.00	1	226	0.44%
2022/10/31	2	77.10	0	0.00	77.10	2	230	0.87%
2022/10/27	4	76.20	0	0.00	77.20	4	239	1.67%
2022/10/26	3	76.10	0	0.00	76.00	3	244	1.23%
2022/10/25	0	0.00	1	78.00	76.80	-1	251	-0.40%
2022/10/24	3	77.30	14	78.20	78.00	-11	257	-4.28%
2022/10/21	0	0.00	1	76.50	75.50	-1	259	-0.39%
2022/10/20	9.2	75.66	0	0.00	73.00	9.2	259	3.53%
2022/10/19	0	77.50	1	77.90	77.90	-1	242	-0.41%
2022/10/18	6	78.17	8	78.21	78.60	-2	246	-0.81%
2022/10/17	0	78.30	0	0.00	78.10	0	247	0.00%
2022/10/14	0.3	79.90	1	79.30	79.50	-0.7	248	-0.28%
2022/10/13	4	79.27	13	78.65	78.70	-9	251	-3.57%
2022/10/12	27	80.36	0	0.00	80.50	27	250	10.80%
2022/10/11	1.1	79.94	0	0.00	80.60	1.1	254	0.43%
2022/10/07	0	0.00	1	81.00	81.40	-1	253	-0.39%
2022/10/06	2	81.30	0	0.00	81.00	2	255	0.80%
2022/10/05	3	81.30	0	0.00	81.20	3	257	1.17%
2022/10/04	5	81.14	0	0.00	81.10	5	258	1.93%
2022/10/03	2	80.65	0	0.00	80.90	2	265	0.75%
2022/09/30	1	81.80	0	0.00	81.80	1	271	0.37%
2022/09/29	8	80.21	0	0.00	81.30	8	273	2.94%
2022/09/28	0.1	80.00	1	79.70	79.80	-0.9	276	-0.33%
2022/09/27	4	80.30	0	0.00	80.50	4	282	1.42%
2022/09/26	1.3	79.96	4	79.90	79.60	-2.7	282	-0.97%
2022/09/22	0	0.00	3	80.60	81.10	-3	284	-1.05%
2022/09/21	4.4	81.48	0	0.00	80.90	4.4	286	1.53%
2022/09/20	2	80.90	2	81.80	81.80	0	286	0.00%
2022/09/19	0	0.00	4	80.85	81.00	-4	286	-1.40%
2022/09/16	4.1	81.88	5	81.90	81.40	-0.9	287	-0.33%
2022/09/15	5	83.00	0	0.00	82.80	5	294	1.70%
2022/09/14	2	83.35	1	83.30	83.30	1	309	0.32%
2022/09/12	2	84.60	4	83.88	84.80	-2	326	-0.61%
2022/09/08	1.1	82.26	0	0.00	83.90	1.1	325	0.33%
2022/09/07	5	81.10	3	81.20	81.10	2	326	0.61%
2022/09/06	1	80.00	1	80.80	80.60	0	329	0.00%
2022/09/05	1	81.00	1	81.00	80.80	0	330	0.00%
2022/09/02	1.3	81.88	0	0.00	81.70	1.3	330	0.39%
2022/09/01	2.3	83.10	10	82.60	82.60	-7.7	330	-2.32%
2022/08/31	2	84.20	0	0.00	84.40	2	327	0.61%
2022/08/29	2.5	83.80	2.1	84.33	84.40	0.4	328	0.12%
2022/08/26	1	84.30	0	0.00	84.50	1	325	0.31%
2022/08/24	3	83.83	4	84.98	84.00	-1	323	-0.31%
2022/08/23	1	85.00	1	84.10	84.70	0	321	0.00%
2022/08/22	3	85.07	0	0.00	84.80	3	320	0.94%
2022/08/19	10.1	85.81	0	0.00	86.10	10.1	316	3.19%
2022/08/18	18.8	86.44	0	0.00	85.80	18.8	314	5.99%
2022/08/17	6.3	87.63	0	0.00	87.40	6.3	307	2.06%
2022/08/16	1	88.50	3	89.53	88.50	-2	305	-0.66%
2022/08/15	1.1	88.59	4	88.60	88.20	-2.9	301	-0.97%
2022/08/12	1.2	89.03	0	0.00	89.50	1.2	292	0.41%
2022/08/11	0	89.80	0	0.00	89.20	0	290	0.00%
2022/08/08	2	87.30	2	87.75	87.30	0	280	0.00%
2022/08/05	2	85.10	0	0.00	85.90	2	278	0.72%
2022/08/04	2	84.45	17	84.47	84.50	-15	277	-5.40%
2022/08/03	0.1	86.00	0	0.00	85.90	0.1	272	0.04%
2022/08/02	1.1	87.26	1	86.80	86.50	0.1	272	0.04%
2022/08/01	0.1	86.85	0	0.00	87.50	0.1	268	0.03%
2022/07/29	0	85.42	22	86.20	86.80	-22	262	-8.36%
2022/07/28	0.1	84.60	3.2	84.32	85.10	-3.1	257	-1.21%
2022/07/27	0	0.00	1	84.10	84.70	-1	254	-0.39%
2022/07/25	2	83.95	0	0.00	84.00	2	250	0.80%
2022/07/22	0.2	83.50	1	83.90	84.00	-0.8	246	-0.34%
2022/07/21	2	83.00	3	82.53	83.00	-1	247	-0.40%
2022/07/20	5	82.08	12	81.72	81.70	-7	244	-2.86%
2022/07/19	0	83.00	3	83.00	81.70	-3	244	-1.21%
2022/07/18	13	82.33	22	82.98	83.60	-9	243	-3.71%
2022/07/14	1	79.30	0	0.00	78.90	1	236	0.42%
2022/07/13	12	79.23	19	78.69	79.00	-7	234	-2.98%
2022/07/12	1	78.70	0	0.00	79.00	1	233	0.43%
2022/07/11	7	79.21	3	79.60	79.10	4	234	1.71%
2022/07/08	8	78.11	0	0.00	78.90	8	230	3.48%
2022/07/07	6	76.40	1	76.80	76.90	5	225	2.22%
2022/07/06	6.3	77.81	1	78.10	77.00	5.3	222	2.38%
2022/07/05	4	83.25	0	0.00	81.10	4	221	1.80%
2022/07/04	1	84.30	0	0.00	84.00	1	214	0.47%
2022/07/01	1	85.10	10	84.88	85.10	-9	213	-4.21%
2022/06/30	1.2	86.50	0	0.00	86.10	1.2	213	0.56%
2022/06/29	0	0.00	24	87.04	87.80	-24	212	-11.31%
2022/06/28	3	85.20	0	0.00	85.40	3	210	1.43%
2022/06/27	5.1	85.41	0	0.00	85.20	5.1	216	2.36%
2022/06/24	3	85.63	2	85.90	85.30	1	219	0.46%
2022/06/23	23.3	85.40	0	0.00	85.30	23.3	221	10.51%
2022/06/22	23.3	89.23	0	0.00	89.10	23.3	231	10.04%
2022/06/21	2	89.40	2	89.75	89.50	0	232	0.00%
2022/06/20	8	89.88	0.6	90.50	89.80	7.4	232	3.19%
2022/06/17	5	90.52	4	90.50	90.60	1	236	0.42%
2022/06/16	5	90.86	0.3	91.20	90.60	4.8	237	2.00%
2022/06/14	6	90.68	1	91.00	90.60	5	254	1.97%
2022/06/13	1.1	90.91	0	0.00	90.90	1.1	296	0.36%
2022/06/10	0	0.00	1	90.80	91.40	-1	311	-0.32%
2022/06/09	0	91.10	0	0.00	90.80	0	317	0.00%
2022/06/06	0	0.00	3	90.60	90.70	-3	348	-0.86%
2022/06/02	0	0.00	1	91.00	91.00	-1	360	-0.28%
2022/06/01	1	90.50	0	0.00	90.90	1	372	0.27%
2022/05/31	1	90.10	0	0.00	90.30	1	379	0.26%
2022/05/30	0	0.00	0.3	90.50	90.30	-0.3	389	-0.08%
2022/05/25	2.3	90.14	1	90.10	90.00	1.3	421	0.31%
2022/05/24	0	0.00	1	90.00	90.10	-1	427	-0.23%
2022/05/23	0.3	90.50	0	0.00	90.10	0.3	429	0.07%
2022/05/18	4	91.43	0	0.00	91.40	4	435	0.92%
2022/05/17	0	0.00	27	90.38	90.70	-27	438	-6.16%
2022/05/16	0	0.00	60	91.08	90.90	-60	439	-13.64%
2022/05/13	2	90.20	3	91.00	91.90	-1	438	-0.23%
2022/05/12	2.7	89.83	1	90.10	89.70	1.7	438	0.39%
2022/05/11	1	90.00	0	0.00	90.10	1	436	0.23%
2022/05/10	1	89.60	3	90.07	90.60	-2	443	-0.45%
2022/05/09	1.1	90.02	1	90.10	90.20	0.1	448	0.02%
2022/05/06	2	90.80	0	0.00	90.50	2	457	0.44%
2022/05/05	3	91.80	0	0.00	91.70	3	462	0.65%
2022/04/28	2	90.25	0	0.00	90.30	2	505	0.40%
2022/04/27	2	89.90	0	0.00	90.60	2	506	0.40%
2022/04/26	0	0.00	1	91.10	90.50	-1	507	-0.20%
2022/04/25	1	90.30	0	0.00	90.40	1	513	0.19%
2022/04/21	4	91.00	0	0.00	90.80	4	562	0.71%
2022/04/18	7	90.24	1	90.30	90.30	6	607	0.99%
2022/04/15	2.6	90.00	0	0.00	90.30	2.6	606	0.42%
2022/04/14	11	90.95	3	90.87	91.00	8	606	1.32%
2022/04/13	1	91.30	0	0.00	91.30	1	607	0.16%
2022/04/12	3.1	90.21	1	90.60	90.70	2.1	608	0.34%
2022/04/11	11.3	91.31	5	90.40	90.30	6.3	608	1.03%
2022/04/07	8.1	92.96	0	0.00	92.60	8.1	601	1.34%
2022/04/06	11	92.79	40	92.20	94.20	-29	598	-4.84%
2022/04/01	62	93.36	9	93.50	93.00	53	597	8.87%
2022/03/31	15	92.80	0	0.00	92.60	15	595	2.52%
2022/03/30	3	93.57	1	92.60	92.60	2	594	0.34%
2022/03/29	0	0.00	5	94.06	93.70	-5	588	-0.85%
2022/03/28	6	92.58	5.1	92.60	92.60	0.9	584	0.15%
2022/03/25	4	93.80	0.2	94.50	93.50	3.8	580	0.65%
2022/03/24	1.3	97.05	8	97.60	98.20	-6.7	560	-1.19%
2022/03/23	0	0.00	4	93.30	94.20	-4	544	-0.73%
2022/03/22	18	92.59	23	92.19	91.90	-5	536	-0.93%
2022/03/21	4	94.33	22	94.32	94.30	-18	523	-3.44%
2022/03/18	4	94.83	6	94.80	95.20	-2	519	-0.39%
2022/03/17	16	96.69	8	95.95	95.40	8	516	1.55%
2022/03/16	28	96.95	14.4	96.88	96.10	13.7	496	2.75%
2022/03/15	11.1	95.36	9.3	95.91	93.90	1.7	450	0.39%
2022/03/14	3.4	93.67	2	93.60	93.60	1.4	432	0.31%
2022/03/11	0	94.20	5	93.76	95.00	-5	424	-1.18%
2022/03/10	11	91.95	1	93.80	93.60	10	413	2.42%
2022/03/09	9	91.46	0	0.00	91.40	9	404	2.23%
2022/03/08	3.3	91.45	5	90.98	93.00	-1.7	390	-0.43%
2022/03/07	21	91.72	8	91.89	91.50	13	378	3.43%
2022/03/04	4.1	91.60	7	91.47	91.50	-2.9	365	-0.79%
2022/03/03	6	92.20	9	92.72	92.30	-3	357	-0.84%
2022/03/02	7.3	91.84	2	91.80	92.30	5.3	347	1.52%
2022/03/01	1.1	90.70	5	89.34	89.00	-3.9	332	-1.19%
2022/02/25	1	85.20	4	84.90	85.40	-3	321	-0.93%
2022/02/24	8	84.44	6	85.02	84.10	2	317	0.63%
2022/02/23	0	85.10	1	84.60	85.10	-1	310	-0.32%
2022/02/22	4	83.68	3.7	83.69	84.50	0.3	309	0.08%
2022/02/21	7	84.06	6.4	83.07	84.40	0.6	307	0.21%
2022/02/18	3	83.47	1	83.90	83.20	2	305	0.65%
2022/02/17	4	84.02	1	83.60	83.50	3	305	0.99%
2022/02/16	0	83.50	5	83.32	83.50	-5	302	-1.65%
2022/02/15	4	82.18	1	82.90	82.80	3	300	1.00%
2022/02/14	3	82.33	5	82.32	82.70	-2	298	-0.67%
2022/02/11	3.1	82.18	6	82.55	82.80	-2.9	295	-0.99%
2022/02/10	5	82.80	2	82.30	82.70	3	293	1.02%
2022/02/09	4	83.68	2	84.10	84.20	2	289	0.69%
2022/02/08	4.1	84.21	1	84.90	84.80	3.1	282	1.08%
2022/01/26	5	82.88	2	82.35	82.70	3	267	1.12%
2022/01/25	4	81.65	4	80.55	80.50	0	260	0.00%
2022/01/24	10	82.21	15.1	81.99	83.00	-5.1	250	-2.02%
2022/01/21	1	79.80	0	0.00	80.80	1	227	0.44%
2022/01/20	5	80.50	3	80.40	80.50	2	222	0.90%
2022/01/19	4	80.18	0	0.00	80.20	4	221	1.81%
2022/01/18	5.1	79.96	1	79.90	79.80	4.1	217	1.86%
2022/01/17	8	80.75	1	81.60	80.20	7	213	3.28%
2022/01/14	21.2	82.67	32	82.16	80.00	-10.8	200	-5.39%
2022/01/13	8.2	79.93	7	80.54	79.60	1.2	169	0.71%
2022/01/12	29	79.39	3	79.40	80.00	26	161	16.09%
2022/01/11	17.1	77.40	4	79.15	78.40	13.1	151	8.64%
2022/01/10	4	74.25	0	0.00	74.70	4	129	3.10%
2022/01/07	2	73.75	0	0.00	74.20	2	129	1.55%
2022/01/06	9.1	74.41	0.3	74.60	74.20	8.8	127	6.88%
2022/01/05	7.2	74.47	0	0.00	74.90	7.2	125	5.72%
2022/01/04	1.4	74.03	1	73.90	74.20	0.4	125	0.34%
2022/01/03	1	72.81	1	73.10	73.50	0	126	0.03%
2021/12/30	3	72.73	0	0.00	72.80	3	124	2.43%
2021/12/29	2	72.80	2	72.95	72.80	0	126	0.00%
2021/12/28	7	72.56	0	0.00	72.90	7	127	5.49%
2021/12/24	3	72.90	0	0.00	72.90	3	129	2.32%
2021/12/23	0	0.00	3	72.70	72.90	-3	130	-2.30%
2021/12/21	1	72.00	1	72.60	72.70	0	131	0.00%
2021/12/20	2	72.55	0	0.00	72.60	2	132	1.51%
2021/12/17	0	72.50	0	0.00	72.70	0	133	0.02%
2021/12/16	3.2	72.69	0	0.00	72.50	3.2	132	2.41%
2021/12/15	0	0.00	2	72.50	72.50	-2	133	-1.49%
2021/12/14	0	0.00	2	72.25	72.20	-2	133	-1.50%
2021/12/13	2	72.00	0	0.00	72.30	2	133	1.50%
2021/12/09	0.1	72.20	0	0.00	72.40	0.1	130	0.05%
2021/12/07	0.4	72.20	1	72.30	72.20	-0.6	132	-0.45%
2021/12/06	0	0.00	1	72.10	72.00	-1	131	-0.76%
2021/12/03	0	0.00	3	71.90	72.00	-3	132	-2.27%
2021/12/02	2	71.70	0	0.00	72.00	2	131	1.52%
2021/11/30	11	71.15	0	0.00	71.20	11	132	8.33%
2021/11/29	1	71.20	0	0.00	71.00	1	132	0.76%
2021/11/24	2.3	71.79	0.3	71.80	71.70	2	130	1.54%
2021/11/22	0	0.00	1	72.10	72.10	-1	128	-0.78%
2021/11/19	0.3	72.20	0	0.00	72.20	0.3	129	0.21%
2021/11/18	0	0.00	1	71.90	72.10	-1	129	-0.77%
2021/11/17	0	72.10	0	0.00	72.00	0	130	0.02%
2021/11/16	0	0.00	1	72.00	72.10	-1	131	-0.76%
2021/11/15	0	0.00	3	71.70	71.80	-3	133	-2.25%
2021/11/12	1.2	71.68	0	0.00	72.00	1.2	136	0.88%
2021/11/11	0	0.00	16	71.75	71.70	-16	137	-11.67%
2021/11/10	0	0.00	2	71.70	71.80	-2	140	-1.42%
2021/11/09	0	0.00	3	71.80	71.80	-3	142	-2.11%
2021/11/08	1.1	71.01	1	71.70	71.80	0.1	143	0.04%
2021/11/05	0	0.00	1	71.20	71.30	-1	142	-0.70%
2021/11/04	0	0.00	1	71.30	71.10	-1	148	-0.67%
2021/11/03	0.1	71.20	0	0.00	70.70	0.1	151	0.05%
2021/11/02	1	71.00	0	0.00	70.80	1	152	0.65%
2021/11/01	2	71.30	2.1	71.20	71.20	-0.1	153	-0.05%
2021/10/28	0	0.00	1	70.80	71.00	-1	156	-0.64%
2021/10/27	0	0.00	4	71.15	70.70	-4	163	-2.45%
2021/10/26	1	71.20	0	0.00	71.20	1	165	0.61%
2021/10/25	4	71.03	0.2	71.00	71.20	3.8	166	2.29%
2021/10/22	0	70.30	0.5	70.44	70.70	-0.5	168	-0.28%
2021/10/21	23	69.64	4.1	70.40	70.70	18.9	170	11.13%
2021/10/20	0	0.00	1	69.80	70.00	-1	163	-0.61%
2021/10/19	0.2	70.10	1.1	70.00	69.80	-0.9	164	-0.55%
2021/10/18	0	69.90	0	0.00	70.00	0	165	0.02%
2021/10/15	0	0.00	7	69.73	69.90	-7	167	-4.18%
2021/10/14	3	69.50	0	0.00	69.50	3	169	1.77%
2021/10/13	2	69.40	1	69.60	69.40	1	172	0.58%
2021/10/12	2	69.65	1	69.60	69.60	1	174	0.57%
2021/10/08	4	69.93	0	0.00	69.90	4	174	2.29%
2021/10/07	1.5	69.71	1	69.80	69.80	0.5	175	0.26%
2021/10/06	1	69.40	0	70.00	69.50	1	178	0.56%
2021/10/05	1	69.00	2	69.20	69.40	-1	181	-0.55%
2021/10/04	3.1	68.71	0.2	69.10	69.00	2.9	183	1.59%
2021/10/01	12.1	69.17	0	0.00	69.00	12.1	184	6.55%
2021/09/30	0	0.00	1	69.60	69.70	-1	190	-0.52%
2021/09/29	3.2	69.00	0	0.00	69.10	3.2	191	1.67%
2021/09/28	2	69.40	1	69.50	69.40	1	192	0.52%
2021/09/27	0	0.00	1	69.30	69.40	-1	199	-0.50%
2021/09/22	0	0.00	41	68.49	68.40	-41	207	-19.77%
2021/09/17	3	68.97	3	69.03	69.00	0	209	0.00%
2021/09/16	1	69.00	1	69.00	69.20	0	215	0.00%
2021/09/15	2	69.10	0	0.00	69.20	2	245	0.81%
2021/09/14	0	0.00	3.1	69.23	69.40	-3.1	269	-1.16%
2021/09/13	1	68.70	0.1	69.00	69.00	1	285	0.33%
2021/09/09	0.1	68.50	6	68.18	68.10	-5.9	300	-1.97%
2021/09/08	1	68.00	0	0.00	67.90	1	306	0.33%
2021/09/07	2.1	68.50	0.2	68.60	68.50	1.9	313	0.60%
2021/09/06	2	68.30	2	68.20	68.40	0	317	0.00%
2021/09/02	1	68.30	0	0.00	68.80	1	327	0.31%
2021/09/01	0	0.00	2	68.80	68.80	-2	329	-0.61%
2021/08/31	0	0.00	0.1	68.50	68.30	-0.1	331	-0.02%
2021/08/27	0	0.00	0.1	68.50	68.20	-0.1	334	-0.01%
2021/08/24	1	67.50	0	0.00	67.40	1	346	0.29%
2021/08/20	1	66.90	3	67.13	67.00	-2	348	-0.57%
2021/08/19	9	67.32	0	0.00	67.10	9	349	2.58%
2021/08/18	12	67.27	1	67.40	67.60	11	347	3.17%
2021/08/17	6	67.80	0	0.00	67.60	6	348	1.72%
2021/08/16	4	67.75	5	68.00	67.60	-1	349	-0.29%
2021/08/13	1.2	68.20	0	0.00	68.00	1.2	347	0.35%
2021/08/12	6	68.57	4	68.30	68.10	2	347	0.58%
2021/08/11	3	68.20	1	68.20	67.90	2	350	0.57%
2021/08/10	16	67.92	0	0.00	68.20	16	354	4.51%
2021/08/09	5.5	67.99	0	0.00	67.90	5.5	361	1.52%
2021/08/06	8	68.36	0	0.00	68.30	8	363	2.20%
2021/08/05	2.2	68.86	1	68.90	68.80	1.2	371	0.32%
2021/08/03	4.1	69.76	1	70.00	69.80	3.1	401	0.77%
2021/08/02	7	70.14	2	70.05	70.00	5	409	1.22%
2021/07/30	3	69.37	1	69.20	69.20	2	435	0.46%
2021/07/29	2	68.75	0	0.00	68.80	2	435	0.46%
2021/07/28	4	67.88	6.4	68.22	68.30	-2.4	437	-0.55%
2021/07/27	2	68.05	0	0.00	68.10	2	442	0.45%
2021/07/26	4	68.00	0	0.00	68.20	4	446	0.90%
2021/07/23	5.2	67.85	2	67.90	67.90	3.2	447	0.72%
2021/07/22	3.5	67.81	0.2	68.10	67.80	3.3	448	0.75%
2021/07/21	14	67.94	12	68.00	67.70	2	454	0.44%
2021/07/20	16	67.91	0	0.00	68.00	16	453	3.53%
2021/07/19	12	68.01	3.4	68.12	68.00	8.6	453	1.89%
2021/07/16	20	68.40	1	68.40	68.10	19	457	4.15%
2021/07/15	15	68.15	1	68.00	68.20	14	456	3.06%
2021/07/14	2	68.05	0	0.00	68.00	2	456	0.44%
2021/07/13	7	68.37	0	0.00	68.30	7	456	1.53%
2021/07/12	2	68.40	7	68.80	68.80	-5	455	-1.10%
2021/07/09	2	68.60	0	0.00	68.80	2	452	0.44%
2021/07/08	1.1	68.53	3	68.70	68.80	-1.9	458	-0.42%
2021/07/07	6.5	68.94	4	68.70	68.60	2.5	459	0.54%
2021/07/06	5	68.18	0	0.00	68.30	5	457	1.09%
2021/07/05	1	67.80	0	68.40	67.90	1	459	0.21%
2021/07/02	9	67.66	0	0.00	67.50	9	462	1.95%
2021/07/01	4	68.10	3	68.07	68.00	1	462	0.22%
2021/06/30	4	68.08	0	0.00	68.00	4	464	0.86%
2021/06/29	4	68.13	0	0.00	68.10	4	463	0.86%
2021/06/28	3	68.13	5	68.20	68.10	-2	461	-0.43%
2021/06/25	1.6	68.52	22	68.35	68.30	-20.4	461	-4.43%
2021/06/24	17	67.55	0	0.00	67.70	17	455	3.73%
2021/06/23	18	71.26	42	71.19	71.50	-24	427	-5.62%
2021/06/22	4	71.40	0	0.00	71.10	4	405	0.99%
2021/06/21	2	71.80	5.1	71.78	71.50	-3.1	390	-0.79%
2021/06/17	2	72.70	1	72.60	72.70	1	382	0.26%
2021/06/16	3.1	72.03	12	71.95	72.40	-8.9	381	-2.33%
2021/06/15	1	71.80	0	0.00	71.80	1	377	0.27%
2021/06/11	1	71.40	0	0.00	71.50	1	377	0.26%
2021/06/10	0.1	70.60	0	0.00	71.30	0.1	375	0.03%
2021/06/09	1	70.00	0	0.00	70.10	1	372	0.27%
2021/06/08	10.4	70.00	5	69.90	70.00	5.4	375	1.44%
2021/06/07	5	69.10	0	0.00	69.20	5	377	1.33%
2021/06/03	1	69.80	11	69.87	70.00	-10	379	-2.64%
2021/06/02	0	0.00	9	69.94	70.10	-9	378	-2.38%
2021/06/01	6.2	69.64	15	69.19	69.70	-8.8	375	-2.35%
2021/05/31	0.2	69.80	5	69.70	69.20	-4.9	375	-1.29%
2021/05/28	0.5	69.70	0	0.00	69.40	0.5	378	0.13%
2021/05/27	5	68.82	12	68.82	68.90	-7	387	-1.81%
2021/05/26	8	69.00	0	0.00	69.20	8	390	2.05%
2021/05/25	4	69.00	0	0.00	68.90	4	394	1.01%
2021/05/24	1	68.00	0	0.00	68.70	1	398	0.25%
2021/05/21	4	68.30	0	0.00	68.30	4	399	1.00%
2021/05/20	0.2	68.30	0	0.00	68.10	0.2	402	0.04%
2021/05/19	24	67.58	0	0.00	68.00	24	405	5.92%
2021/05/18	3.3	68.20	2.3	68.33	68.20	1	402	0.25%
2021/05/17	28.2	66.39	51	66.79	65.90	-22.8	398	-5.73%
2021/05/14	27.2	68.60	2	68.75	68.50	25.2	385	6.52%
2021/05/13	2.1	68.95	1	68.20	68.20	1.1	381	0.28%
2021/05/12	19	69.13	12	68.01	68.30	7	373	1.87%
2021/05/11	3	70.27	15.1	70.97	70.30	-12.1	353	-3.42%
2021/05/10	5.1	72.32	27	72.03	72.70	-21.9	344	-6.36%
2021/05/07	5	72.98	4	72.85	72.90	1	335	0.30%
2021/05/06	1	70.60	0	0.00	70.30	1	305	0.33%
2021/05/05	0	0.00	1	70.60	70.60	-1	302	-0.33%
2021/05/04	16.5	70.53	6	70.40	70.30	10.5	300	3.49%
2021/05/03	8	70.60	0	0.00	70.50	8	293	2.72%
2021/04/29	4	71.70	0	0.00	71.60	4	290	1.38%
2021/04/28	1	72.70	2	72.30	72.10	-1	293	-0.34%
2021/04/27	0	0.00	5	72.46	72.30	-5	301	-1.66%
2021/04/23	0	0.00	2	71.20	71.10	-2	310	-0.64%
2021/04/22	2	71.10	3	71.20	71.00	-1	312	-0.32%
2021/04/21	1	71.00	1	71.50	71.40	0	309	0.00%
2021/04/20	2	71.00	0	0.00	71.20	2	310	0.64%
2021/04/19	1	71.20	1	71.50	71.20	0	316	0.00%
2021/04/16	5	70.70	0	0.00	71.30	5	320	1.56%
2021/04/14	8	70.51	3	70.27	70.30	5	321	1.56%
2021/04/13	1	71.30	2.1	71.31	71.30	-1.1	317	-0.35%
2021/04/12	12	71.30	2	71.35	71.20	10	319	3.13%
2021/04/09	2	72.25	2	72.00	71.60	0	317	0.00%
2021/04/08	5	72.28	1	72.40	72.20	4	313	1.28%
2021/04/07	2	71.30	2.2	70.85	71.80	-0.2	309	-0.06%
2021/04/06	2	70.60	0	0.00	70.60	2	303	0.66%
2021/04/01	6.2	70.50	1.2	70.53	70.50	5	301	1.66%
2021/03/31	1	70.70	0	0.00	70.70	1	298	0.34%
2021/03/30	0.2	70.90	1	71.00	71.10	-0.8	298	-0.27%
2021/03/29	2	70.60	3	70.80	70.80	-1	298	-0.34%
2021/03/26	5.2	70.40	0	70.50	70.30	5.2	299	1.74%
2021/03/25	0	70.50	0	0.00	70.20	0	298	0.02%
2021/03/24	3	70.60	6	70.52	70.40	-3	297	-1.01%
2021/03/23	4	70.85	10	70.90	70.70	-6	297	-2.02%
2021/03/22	3.1	71.21	4	71.12	70.90	-0.9	297	-0.30%
2021/03/19	4	70.88	0	0.00	71.20	4	297	1.35%
2021/03/18	2	70.65	0	0.00	70.50	2	293	0.68%
2021/03/17	1	70.40	0	0.00	70.20	1	294	0.34%
2021/03/16	3	70.37	10	70.70	70.40	-7	293	-2.38%
2021/03/15	0	70.80	1	70.50	70.50	-1	295	-0.34%
2021/03/12	13	71.01	8	70.99	70.60	5	296	1.69%
2021/03/10	11	69.90	3	70.07	70.20	8	291	2.75%
2021/03/05	1	69.40	0	0.00	69.40	1	292	0.34%
2021/03/04	0	0.00	3	69.40	69.40	-3	293	-1.02%
2021/03/03	0	0.00	1	68.70	69.40	-1	290	-0.34%
2021/03/02	19	69.86	1	70.00	69.30	18	286	6.28%
2021/02/26	1.2	69.52	7	69.67	70.10	-5.8	280	-2.07%
2021/02/25	3	70.23	3	70.00	70.30	0	278	0.00%
2021/02/24	2	70.10	32	69.27	69.10	-30	279	-10.75%
2021/02/22	0	0.00	2	69.05	68.90	-2	276	-0.72%
2021/02/19	0	0.00	14	67.82	68.30	-14	276	-5.07%
2021/02/17	5	66.90	0	0.00	67.20	5	285	1.75%
2021/02/05	2	66.70	0	0.00	66.70	2	287	0.70%
2021/02/04	0	0.00	1	67.50	66.70	-1	291	-0.34%
2021/02/03	1	67.50	4	68.10	67.50	-3	295	-1.01%
2021/02/02	1	66.70	0	0.00	66.70	1	294	0.34%
2021/02/01	5	66.10	0	0.00	66.30	5	297	1.68%
2021/01/28	11	66.32	0	0.00	66.70	11	297	3.69%
2021/01/27	3	66.77	0	0.00	66.70	3	298	1.00%
2021/01/25	6	66.68	1	66.70	67.00	5	300	1.66%
2021/01/22	1	67.10	3	67.00	66.90	-2	306	-0.65%
2021/01/21	13	67.85	4	67.40	67.10	9	308	2.91%
2021/01/20	3	68.00	6	68.23	67.40	-3	305	-0.98%
2021/01/19	15.1	69.48	46	69.35	69.40	-30.9	297	-10.39%
2021/01/18	0	0.00	3	68.00	68.00	-3	286	-1.05%
2021/01/14	0	0.00	3	67.57	67.80	-3	318	-0.94%
2021/01/13	10	67.20	1	67.50	67.10	9	322	2.79%
2021/01/12	0	0.00	4	67.50	67.10	-4	322	-1.24%
2021/01/11	4	67.13	0	0.00	67.90	4	317	1.26%
2021/01/07	1	67.20	2	67.20	67.30	-1	315	-0.32%
2021/01/06	3	67.43	1	67.00	67.20	2	316	0.63%
2021/01/05	1	67.20	0	0.00	67.40	1	314	0.32%
2020/12/31	0	67.90	0	0.00	66.50	0	312	0.00%
2020/12/30	0	0.00	2	65.95	66.20	-2	311	-0.64%
2020/12/29	0	66.30	7	65.81	65.80	-7	313	-2.23%
2020/12/28	1	65.70	0	0.00	65.90	1	313	0.32%
2020/12/25	1	65.70	0	0.00	65.90	1	312	0.32%
2020/12/24	0	0.00	5	65.40	65.30	-5	315	-1.58%
2020/12/23	0	0.00	3	65.10	65.10	-3	313	-0.96%
2020/12/21	1	65.90	1	66.10	65.90	0	318	0.00%
2020/12/18	1	65.90	0	0.00	65.80	1	320	0.31%
2020/12/16	0	0.00	1	65.80	65.60	-1	325	-0.31%
2020/12/15	1	65.60	2	66.02	65.50	-1	327	-0.29%
2020/12/11	2	66.25	0.1	66.90	66.30	2	334	0.58%
2020/12/10	0	0.00	9	67.37	67.10	-9	331	-2.72%
2020/12/09	1	67.50	0	0.00	67.50	1	330	0.30%
2020/12/08	17	66.59	0	0.00	66.70	17	328	5.17%
2020/12/07	4	66.55	0	0.00	66.70	4	327	1.22%
2020/12/03	7	66.54	1	66.60	66.70	6	327	1.83%
2020/12/02	5.1	66.66	0	0.00	66.60	5.1	327	1.56%
2020/12/01	9	66.96	0	0.00	67.00	9	327	2.75%
2020/11/25	10	68.24	8	67.69	67.60	2	336	0.59%
2020/11/24	1	66.70	0	0.00	66.60	1	334	0.30%
2020/11/23	4	67.60	4	67.93	67.00	0	333	0.00%
2020/11/19	1	67.10	6	67.20	67.70	-5	330	-1.51%
2020/11/18	1	67.10	0	0.00	67.20	1	334	0.30%
2020/11/17	0	0.00	8	67.30	67.10	-8	334	-2.39%
2020/11/16	4	67.23	0	0.00	67.20	4	341	1.17%
2020/11/13	0	0.00	5	66.96	66.90	-5	337	-1.48%
2020/11/12	0	0.00	1	66.40	66.60	-1	338	-0.30%
2020/11/11	2	66.20	7	66.40	66.50	-5	340	-1.47%
2020/11/09	0	0.00	5.3	66.04	66.20	-5.3	343	-1.54%
2020/11/06	1	65.80	8.1	65.67	65.50	-7.1	343	-2.06%
2020/11/05	0	0.00	1	65.30	65.30	-1	353	-0.28%
2020/11/04	10	64.75	1	65.20	65.40	9	355	2.53%
2020/11/03	0	0.00	1	64.80	64.70	-1	356	-0.28%
2020/11/02	1	63.60	12	64.11	63.90	-11	361	-3.04%
2020/10/30	8	64.36	5	64.76	64.50	3	360	0.83%
2020/10/29	2	63.00	0	0.00	63.30	2	356	0.56%
2020/10/28	1	63.80	1	64.30	63.90	0	354	0.00%
2020/10/27	0	0.00	10	63.76	64.30	-10	354	-2.82%
2020/10/26	2	64.05	1	64.00	64.00	1	355	0.28%
2020/10/23	4	65.38	1	66.60	65.10	3	352	0.85%
2020/10/22	2	65.45	3	65.03	66.00	-1	348	-0.29%
2020/10/20	0	0.00	1	63.80	64.00	-1	329	-0.30%
2020/10/16	1	63.00	0	0.00	63.20	1	341	0.29%
2020/10/15	0.3	62.30	0	0.00	62.30	0.3	339	0.07%
2020/10/12	2	62.60	0	0.00	62.20	2	358	0.56%
2020/10/08	2	63.45	0	0.00	62.90	2	363	0.55%
2020/09/29	1	62.60	2	62.25	63.10	-1	389	-0.26%
2020/09/28	10	61.61	0	0.00	61.90	10	397	2.52%
2020/09/24	0	0.00	10	61.50	61.50	-10	415	-2.40%
2020/09/23	3	61.83	0	0.00	61.80	3	423	0.71%
2020/09/21	3	63.37	0	0.00	62.90	3	427	0.70%
2020/09/18	0	0.00	1	63.90	63.90	-1	434	-0.23%
2020/09/17	1	63.70	3	63.80	63.80	-2	444	-0.45%
2020/09/16	6	62.58	0	0.00	62.70	6	453	1.32%
2020/09/15	0	0.00	1	62.20	62.30	-1	467	-0.21%
2020/09/14	5	61.90	1	62.00	61.70	4	474	0.84%
2020/09/11	6	61.38	0	0.00	61.40	6	519	1.16%
2020/09/09	5	61.30	0	0.00	61.70	5	577	0.87%
2020/09/07	2	61.50	0	0.00	61.50	2	624	0.32%
2020/09/04	0	0.00	1	61.50	61.70	-1	648	-0.15%
2020/09/03	0	0.00	0.8	62.00	61.70	-0.8	659	-0.11%
2020/09/01	2	61.80	1	61.70	61.90	1	684	0.15%
2020/08/31	0	0.00	59	62.37	62.10	-59	690	-8.54%
2020/08/28	1	62.40	2	62.80	62.50	-1	699	-0.14%
2020/08/27	3	63.10	0	0.00	62.70	3	714	0.42%
2020/08/26	2	63.30	2	63.60	63.40	0	733	0.00%
2020/08/25	3	63.93	0	0.00	64.00	3	766	0.39%
2020/08/24	3	62.50	4	64.00	64.30	-1	783	-0.13%
2020/08/21	3	62.23	0	0.00	62.30	3	784	0.38%
2020/08/20	18	61.81	2	61.20	61.50	16	788	2.03%
2020/08/19	1	63.70	0	0.00	63.50	1	793	0.13%
2020/08/18	3	62.90	0	0.00	63.20	3	815	0.37%
2020/08/17	4	62.50	84	62.47	62.60	-80	828	-9.66%
2020/08/14	1	63.10	0	0.00	62.70	1	839	0.12%
2020/08/13	9	63.32	0	0.00	63.10	9	845	1.06%
2020/08/12	9	63.09	2	63.00	63.30	7	846	0.83%
2020/08/11	1	63.70	2	64.00	63.50	-1	848	-0.12%
2020/08/10	4	64.40	0	0.00	64.30	4	840	0.48%
2020/08/07	4	64.85	2	64.60	64.50	2	845	0.24%
2020/08/06	5	65.08	0	0.00	65.10	5	865	0.58%
2020/08/05	2	64.45	0	0.00	65.20	2	868	0.23%
2020/08/04	1	64.40	0	0.00	64.50	1	878	0.11%
2020/08/03	4	64.85	1	65.20	64.50	3	888	0.34%
2020/07/31	1	65.20	0	0.00	65.30	1	889	0.11%
2020/07/30	0	0.00	1	64.70	64.50	-1	906	-0.11%
2020/07/28	8	65.20	6	64.15	63.90	2	916	0.22%
2020/07/27	7.2	64.92	3	65.03	64.90	4.2	919	0.46%
2020/07/24	11	67.43	9	67.43	66.80	2	916	0.22%
2020/07/23	13	68.12	7	68.30	68.30	6	914	0.66%
2020/07/22	4	67.13	14	66.77	67.20	-10	913	-1.10%
2020/07/21	11	65.91	8	65.95	66.10	3	912	0.33%
2020/07/20	6.1	64.82	2	64.50	65.30	4.1	912	0.45%
2020/07/17	3	65.13	0	0.00	64.70	3	908	0.33%
2020/07/16	1.3	65.28	5	65.20	65.30	-3.7	912	-0.40%
2020/07/15	4	65.78	1	65.90	65.50	3	914	0.33%
2020/07/14	1	66.60	1	66.80	66.60	0	916	0.00%
2020/07/13	7.2	66.74	3	66.73	67.00	4.2	922	0.46%
2020/07/10	2	66.90	0	0.00	67.20	2	921	0.22%
2020/07/09	0	0.00	1	67.90	67.80	-1	918	-0.11%
2020/07/08	5	67.34	0	0.00	67.20	5	920	0.54%
2020/07/07	4.2	67.86	4	67.45	67.40	0.2	919	0.02%
2020/07/06	2	68.20	4	68.45	68.50	-2	925	-0.22%
2020/07/03	4	68.10	1	67.90	68.20	3	921	0.33%
2020/07/02	35	67.45	3	67.60	68.10	32	928	3.45%
2020/07/01	4	66.60	3	66.50	66.60	1	931	0.11%
2020/06/30	13.3	66.38	0	0.00	66.40	13.3	929	1.42%
2020/06/29	18	66.18	2	66.30	66.10	16	931	1.72%
2020/06/24	5	66.54	10	66.41	67.30	-5	928	-0.54%
2020/06/23	9	66.78	52	66.76	66.60	-43	927	-4.64%
2020/06/22	11	67.96	2	68.10	67.80	9	917	0.98%
2020/06/19	6	69.02	2	69.60	69.00	4	930	0.43%
2020/06/18	18	68.85	2	68.50	68.60	16	941	1.70%
2020/06/17	6	72.53	39	72.68	72.70	-33	905	-3.64%
2020/06/16	2	72.80	27	72.90	72.60	-25	905	-2.76%
2020/06/15	20	71.91	16	72.46	72.60	4	943	0.42%
2020/06/12	10	69.97	5	70.36	71.30	5	948	0.53%
2020/06/11	8	72.73	13.7	73.10	71.90	-5.7	940	-0.60%
2020/06/10	24	74.68	1	74.80	74.80	23	947	2.43%
2020/06/09	9	74.36	3	74.67	74.00	6	980	0.61%
2020/06/08	4	75.18	8	74.86	75.00	-4	1,011	-0.40%
2020/06/05	3	73.63	7	74.23	74.20	-4	1,053	-0.38%
2020/06/04	4.3	73.65	2	73.70	73.70	2.3	1,110	0.20%
2020/06/03	4.3	73.63	2	73.55	73.90	2.3	1,141	0.20%
2020/06/02	5.3	72.78	4	72.63	73.00	1.3	1,151	0.11%
2020/06/01	3.2	70.71	11	71.54	72.00	-7.8	1,148	-0.68%
2020/05/29	6	68.77	2	68.75	69.00	4	1,144	0.35%
2020/05/28	4	67.88	1	68.60	67.30	3	1,168	0.26%
2020/05/27	0.3	68.20	6.3	68.17	68.20	-6	1,201	-0.50%
2020/05/26	21	67.80	1	67.90	68.30	20	1,269	1.58%
2020/05/25	14.3	67.83	4	67.63	68.10	10.3	1,276	0.80%
2020/05/22	1	65.70	8	65.83	65.60	-7	1,259	-0.56%
2020/05/21	4	65.70	7	65.86	65.40	-3	1,246	-0.24%
2020/05/20	4	64.65	23	64.35	64.80	-19	1,229	-1.55%
2020/05/19	1	63.40	3	63.63	63.50	-2	1,223	-0.16%
2020/05/18	67	63.15	6	63.23	63.20	61	1,225	4.98%
2020/05/15	5	62.86	0	0.00	62.90	5	1,228	0.41%
2020/05/14	3	62.60	2	62.50	62.80	1	1,225	0.08%
2020/05/13	11	63.05	24	63.11	63.40	-13	1,217	-1.07%
2020/05/12	10	64.08	1	63.80	64.00	9	1,196	0.75%
2020/05/08	2	63.80	0	0.00	63.60	2	1,180	0.17%
2020/05/07	0.2	62.70	1	63.20	63.00	-0.8	1,171	-0.06%
2020/05/06	2	63.50	3	63.53	63.00	-1	1,173	-0.09%
2020/05/05	22	61.42	0	0.00	61.70	22	1,157	1.90%
2020/05/04	0	0.00	4	60.55	61.00	-4	1,156	-0.35%
2020/04/30	0	0.00	3	60.87	60.90	-3	1,147	-0.26%
2020/04/29	0	0.00	10	60.70	60.70	-10	1,148	-0.87%
2020/04/28	2	60.05	9	60.20	60.60	-7	1,146	-0.61%
2020/04/27	12	60.52	4	60.60	60.20	8	1,151	0.70%
2020/04/24	0	0.00	1	59.80	60.00	-1	1,148	-0.09%
2020/04/23	10	59.51	0	0.00	59.50	10	1,149	0.87%
2020/04/22	1	58.50	5	58.06	58.90	-4	1,148	-0.35%
2020/04/21	8	59.53	14	59.32	58.50	-6	1,144	-0.52%
2020/04/20	23	59.38	8	59.65	59.10	15	1,136	1.32%
2020/04/17	20	59.85	2	59.75	58.80	18	1,135	1.58%
2020/04/16	5	59.00	1	58.70	59.10	4	1,125	0.36%
2020/04/15	1	57.80	1	58.80	58.70	0	1,116	0.00%
2020/04/13	2	57.50	5	57.20	57.20	-3	1,110	-0.27%
2020/04/10	4	57.70	1	57.90	57.80	3	1,106	0.27%
2020/04/09	6.1	57.90	4	57.98	58.10	2.1	1,105	0.19%
2020/04/08	8	56.91	12	57.02	57.10	-4	1,095	-0.37%
2020/04/07	13.1	55.74	1	55.70	56.10	12.1	1,085	1.12%
2020/04/06	2.2	53.71	1	53.00	54.40	1.2	1,071	0.11%
2020/04/01	3.2	53.09	1	53.20	53.30	2.2	1,058	0.20%
2020/03/30	2	51.95	38	51.36	53.20	-36	1,050	-3.43%
2020/03/27	17	52.83	57	52.02	51.80	-40	1,044	-3.83%
2020/03/26	36	52.41	1	52.40	52.20	35	1,032	3.39%
2020/03/25	42	53.13	7	53.64	52.50	35	1,025	3.41%
2020/03/23	1	50.00	21	48.51	50.00	-20	977	-2.05%
2020/03/20	22	49.19	7	50.26	51.00	15	969	1.55%
2020/03/19	3	48.23	4	48.18	48.10	-1	931	-0.11%
2020/03/18	6	53.10	2	53.00	52.60	4	871	0.46%
2020/03/17	4	53.63	0	0.00	54.00	4	846	0.47%
2020/03/16	2	55.70	55	55.86	54.50	-53	830	-6.38%
2020/03/13	58	55.09	17.5	54.76	56.60	40.5	797	5.08%
2020/03/12	11	58.93	14.1	58.66	58.30	-3.1	750	-0.41%
2020/03/11	37	61.94	101.6	61.56	61.00	-64.6	707	-9.13%	大賣/
2020/03/10	25	64.16	12	63.16	65.10	13	647	2.01%
2020/03/09	11	61.62	60	61.93	60.60	-49	580	-8.44%
2020/03/06	32	63.48	30.1	63.54	63.20	1.9	538	0.36%
2020/03/05	12	62.75	15	62.87	63.10	-3	511	-0.59%
2020/03/04	31.5	63.21	14	62.94	62.90	17.5	491	3.56%
2020/03/03	35.2	62.41	32	62.26	62.80	3.2	462	0.69%
2020/03/02	16	61.01	14	60.93	60.60	2	417	0.48%
2020/02/27	45	60.06	52	59.76	60.70	-7	375	-1.86%
2020/02/26	14	56.44	3	56.73	57.30	11	300	3.66%
2020/02/25	0	0.00	18	55.43	55.60	-18	276	-6.52%
2020/02/24	2	54.70	1	55.30	55.40	1	271	0.37%
2020/02/21	0	0.00	5	55.18	55.10	-5	266	-1.88%
2020/02/20	4	55.15	1	55.30	55.00	3	266	1.12%
2020/02/19	22	55.00	0	0.00	55.10	22	262	8.40%
2020/02/18	4	54.85	0	0.00	54.50	4	260	1.54%
2020/02/14	2	54.20	0	0.00	54.20	2	265	0.75%
2020/02/13	10	54.10	0	0.00	53.70	10	274	3.64%
2020/02/12	15	53.60	1	53.80	54.00	14	276	5.07%
2020/02/10	1	52.80	0	0.00	53.00	1	275	0.36%
2020/02/07	1	53.40	2	53.80	52.80	-1	275	-0.36%
2020/02/06	0	0.00	4	53.30	53.50	-4	272	-1.47%
2020/02/04	2	53.20	0	0.00	53.50	2	285	0.70%
2020/02/03	5	52.56	76	52.13	53.00	-71	287	-24.69%
2020/01/31	2	53.70	0	0.00	53.60	2	280	0.71%
2020/01/30	7	53.67	1	53.70	53.70	6	278	2.15%
2020/01/20	1	55.90	1	55.80	55.80	0	269	0.00%
2020/01/17	3	55.30	2	55.65	55.60	1	268	0.37%
2020/01/16	12	55.08	0	0.00	55.20	12	265	4.52%
2020/01/14	10	55.10	0	0.00	55.30	10	285	3.50%
2020/01/13	2	55.00	5	55.22	54.90	-3	290	-1.03%
2020/01/09	10	54.30	2	54.00	53.90	8	290	2.76%
2020/01/08	0	0.00	1	53.90	53.70	-1	303	-0.33%
2020/01/07	3	54.20	0	0.00	54.30	3	306	0.98%
2020/01/03	6	54.33	1	54.70	54.90	5	326	1.53%
2020/01/02	2	54.40	0	0.00	54.80	2	324	0.62%
2019/12/27	10	53.70	0	0.00	54.00	10	330	3.03%
2019/12/26	0	53.60	0	0.00	53.70	0	331	0.00%
2019/12/24	1	54.00	1	54.00	54.10	0	337	0.00%
2019/12/23	0	0.00	2	54.00	54.10	-2	339	-0.59%
2019/12/19	0	0.00	1	53.50	53.40	-1	343	-0.29%
2019/12/18	1	53.50	1	53.70	53.50	0	345	0.00%
2019/12/17	1	53.70	0	0.00	53.60	1	345	0.29%
2019/12/16	1	53.20	0	0.00	53.40	1	344	0.29%
2019/12/12	10	53.42	0	0.00	53.10	10	345	2.90%
2019/12/11	15	53.60	5	53.66	53.50	10	344	2.91%
2019/12/10	0	0.00	1	53.00	53.00	-1	341	-0.29%
2019/12/09	0	0.00	0.2	53.00	53.00	-0.2	348	-0.05%
2019/12/06	1	52.80	0	0.00	52.80	1	348	0.29%
2019/12/05	2	53.35	0	0.00	53.20	2	348	0.57%
2019/12/03	3	52.70	0.3	53.00	53.00	2.7	351	0.76%
2019/12/02	3	52.60	1	52.70	52.60	2	354	0.56%
2019/11/25	6	52.42	1	52.50	52.30	5	368	1.36%
2019/11/19	16	52.93	0	0.00	52.70	16	377	4.24%
2019/11/18	15	52.81	0	0.00	53.00	15	380	3.94%
2019/11/15	15	52.50	0	0.00	52.60	15	381	3.93%
2019/11/14	10	52.12	11	52.00	52.00	-1	384	-0.26%
2019/11/13	1	52.90	1	53.00	53.00	0	384	0.00%
2019/11/12	3	53.50	0	0.00	53.10	3	399	0.75%
2019/11/11	2	53.80	0	0.00	53.90	2	396	0.50%
2019/11/08	2	53.95	0	0.00	53.90	2	402	0.50%
2019/11/07	1	53.80	0	0.00	53.80	1	410	0.24%
2019/11/06	1	54.00	0	0.00	54.10	1	414	0.24%
2019/11/05	6	53.87	3	53.80	53.80	3	425	0.70%
2019/11/04	1	54.20	0	0.00	54.10	1	430	0.23%
2019/11/01	12	54.12	31	54.16	54.10	-19	439	-4.32%
2019/10/30	1	54.90	4	55.00	54.90	-3	522	-0.57%
2019/10/29	10	55.42	1	55.70	54.90	9	524	1.72%
2019/10/28	7	55.16	1	55.40	55.40	6	526	1.14%
2019/10/25	1	54.90	1	55.00	55.00	0	528	0.00%
2019/10/24	0	0.00	2	55.50	55.60	-2	528	-0.38%
2019/10/23	0	0.00	4	56.63	55.50	-4	526	-0.76%
2019/10/22	4	56.65	5	56.90	56.40	-1	518	-0.19%
2019/10/21	12	56.38	6	55.92	56.40	6	507	1.18%
2019/10/18	8	55.35	25	55.43	55.60	-17	500	-3.40%
2019/10/16	2	55.40	7	55.81	54.90	-5	495	-1.01%
2019/10/15	15	54.87	5	54.84	54.90	10	492	2.03%
2019/10/14	8	54.95	5	55.12	55.20	3	491	0.61%
2019/10/08	6	53.47	3	53.40	53.40	3	473	0.63%
2019/10/07	2	53.95	0	0.00	53.70	2	482	0.41%
2019/10/04	1	53.40	8	53.50	53.40	-7	478	-1.46%
2019/10/03	8	53.14	8	53.04	53.00	0	478	0.00%
2019/10/02	6	53.13	0	0.00	53.20	6	481	1.25%
2019/10/01	3	53.30	1	52.80	53.00	2	484	0.41%
2019/09/27	1	52.80	2	52.65	52.50	-1	483	-0.21%
2019/09/26	0	0.00	1	52.60	52.80	-1	485	-0.21%
2019/09/25	0	0.00	1	52.50	52.30	-1	488	-0.20%
2019/09/24	1	52.10	4	52.25	52.20	-3	497	-0.60%
2019/09/23	1	52.20	1	51.90	52.50	0	498	0.00%
2019/09/20	0	0.00	1	51.70	51.50	-1	518	-0.19%
2019/09/19	8	51.68	9	51.72	51.50	-1	538	-0.19%
2019/09/18	9	51.87	0	0.00	51.80	9	556	1.62%
2019/09/17	1	51.60	1	51.40	51.60	0	568	0.00%
2019/09/16	5	51.80	0	0.00	51.70	5	574	0.87%
2019/09/12	6	51.90	1	52.00	52.00	5	591	0.85%
2019/09/11	1	52.20	2.1	52.16	52.10	-1.1	601	-0.18%
2019/09/06	9	51.68	1	51.70	51.60	8	603	1.33%
2019/09/05	1	51.30	0	0.00	51.20	1	603	0.17%
2019/09/03	1	51.60	20	51.00	51.70	-19	613	-3.10%
2019/09/02	0	0.00	1	51.50	51.20	-1	613	-0.16%
2019/08/29	6	50.87	4	50.90	50.80	2	616	0.32%
2019/08/28	2.4	51.38	1	50.60	50.70	1.4	618	0.22%
2019/08/27	2	51.05	0	0.00	51.10	2	615	0.33%
2019/08/26	1	51.00	2	51.05	51.20	-1	612	-0.16%
2019/08/23	0	0.00	1	51.40	51.60	-1	611	-0.16%
2019/08/21	0	0.00	1	51.80	51.80	-1	623	-0.16%
2019/08/20	0	0.00	10	51.95	52.00	-10	620	-1.61%
2019/08/16	2	51.45	18	51.82	51.80	-16	619	-2.58%
2019/08/15	9	51.88	155	51.81	51.90	-146	609	-23.95%	大賣/鉅額交易
2019/08/14	23	54.00	5	53.46	53.00	18	596	3.02%
2019/08/13	18	53.47	28	53.40	53.50	-10	594	-1.68%
2019/08/12	1	54.30	9	53.78	53.90	-8	591	-1.35%
2019/08/08	3	52.97	1	53.30	53.50	2	585	0.34%
2019/08/07	21	53.37	2	53.40	53.40	19	585	3.25%
2019/08/06	8	51.93	2	52.00	52.60	6	589	1.02%
2019/08/05	3	53.27	17	53.08	53.00	-14	611	-2.29%
2019/08/02	10	53.42	42	54.22	53.50	-32	617	-5.18%
2019/08/01	32	55.12	35	55.30	56.00	-3	585	-0.51%
2019/07/31	1.2	51.57	1	51.90	51.90	0.2	539	0.04%
2019/07/30	3	51.50	23	52.08	51.40	-20	546	-3.66%
2019/07/29	0	0.00	14	52.10	52.10	-14	565	-2.47%
2019/07/26	3	51.77	0	0.00	51.90	3	573	0.52%
2019/07/25	1	51.60	0	0.00	51.80	1	599	0.17%
2019/07/24	5	51.70	2	51.70	51.50	3	607	0.49%
2019/07/23	2	51.75	0	0.00	51.70	2	631	0.32%
2019/07/22	1	51.70	1	51.60	51.60	0	643	0.00%
2019/07/19	3	51.37	1	51.30	51.30	2	646	0.31%
2019/07/18	4	51.08	7	51.24	51.20	-3	653	-0.46%
2019/07/17	7	51.34	6	51.30	51.10	1	660	0.15%
2019/07/16	1	52.00	1	52.00	51.90	0	663	0.00%
2019/07/15	0	0.00	1	52.20	52.30	-1	669	-0.15%
2019/07/12	3	52.30	0	0.00	52.30	3	695	0.43%
2019/07/11	27	52.69	6	52.90	52.70	21	759	2.77%
2019/07/10	0.1	52.00	3	52.10	52.00	-2.9	791	-0.37%
2019/07/09	2	52.05	4	52.20	52.10	-2	819	-0.24%
2019/07/08	3	52.10	24	52.11	52.10	-21	875	-2.40%
2019/07/05	2	51.95	37	51.72	51.70	-35	908	-3.85%
2019/07/04	0.2	52.00	3	51.93	52.10	-2.8	930	-0.30%
2019/07/03	1	51.80	71	51.61	51.60	-70	951	-7.36%
2019/07/02	21	51.94	2	51.90	51.60	19	965	1.97%
2019/07/01	55.1	51.86	5	52.12	52.20	50.1	984	5.08%
2019/06/28	0	0.00	3	51.50	51.60	-3	1,003	-0.30%
2019/06/27	11	51.46	2	51.65	51.40	9	1,050	0.86%
2019/06/26	8	54.43	3	54.53	54.70	5	1,048	0.48%
2019/06/25	13	54.16	5	54.40	54.00	8	1,098	0.73%
2019/06/24	11	54.80	10	54.74	54.80	1	1,212	0.08%
2019/06/21	4	55.18	1	54.80	54.90	3	1,250	0.24%
2019/06/20	37	55.31	7	54.20	55.70	30	1,268	2.36%
2019/06/19	14	53.91	2	54.30	54.30	12	1,282	0.94%
2019/06/18	1	53.10	0	0.00	53.20	1	1,314	0.08%
2019/06/17	2	53.40	0	0.00	53.50	2	1,381	0.14%
2019/06/14	0	0.00	2	53.40	53.30	-2	1,415	-0.14%
2019/06/12	20	52.88	0.5	53.40	53.20	19.5	1,514	1.29%
2019/06/11	9	53.40	4	53.23	53.50	5	1,604	0.31%
2019/06/10	8	52.40	1	51.70	52.40	7	1,708	0.41%
2019/06/06	6	51.50	13	51.28	51.60	-7	1,783	-0.39%
2019/06/05	5	52.10	1	52.10	52.10	4	1,831	0.22%
2019/06/04	14	51.92	0	0.00	51.70	14	1,851	0.76%
2019/06/03	4	52.70	0	0.00	52.40	4	1,853	0.22%
2019/05/31	0.1	53.20	1	53.70	53.30	-0.9	1,854	-0.05%
2019/05/29	9	53.17	3	53.03	53.00	6	1,883	0.32%
2019/05/27	0	0.00	2	52.10	52.20	-2	1,892	-0.11%
2019/05/24	9	51.83	2	51.85	51.60	7	1,895	0.37%
2019/05/23	2	51.40	0	0.00	51.40	2	1,897	0.11%
2019/05/22	2	52.90	1	53.00	52.50	1	1,905	0.05%
2019/05/21	3	52.87	1	52.90	52.90	2	1,911	0.10%
2019/05/20	8	51.54	1	51.90	51.20	7	1,906	0.37%
2019/05/17	10	51.99	0.8	51.90	51.90	9.2	1,904	0.48%
2019/05/16	65	52.57	1	51.90	51.90	64	1,903	3.36%
2019/05/15	1	52.60	2	52.20	52.40	-1	1,900	-0.05%
2019/05/14	1.1	50.47	6	51.58	51.90	-5	1,900	-0.26%
2019/05/13	10.1	51.47	9	51.68	51.00	1.1	1,886	0.06%
2019/05/10	11	54.13	0	0.00	53.50	11	1,856	0.59%
2019/05/09	0	0.00	11	53.92	54.00	-11	1,838	-0.60%
2019/05/08	6	54.53	1	53.80	55.00	5	1,825	0.27%
2019/05/07	1.1	54.82	17	54.91	54.80	-15.9	1,815	-0.88%
2019/05/06	12.1	54.87	34	55.14	54.30	-21.9	1,806	-1.21%
2019/05/03	1	56.90	1	56.70	56.80	0	1,785	0.00%
2019/05/02	31	57.16	9	58.04	57.00	22	1,777	1.24%
2019/04/30	3	55.33	22	54.68	56.10	-19	1,746	-1.09%
2019/04/29	11	55.49	1	55.70	55.10	10	1,739	0.57%
2019/04/26	6	57.47	2	57.20	57.30	4	1,712	0.23%
2019/04/25	0	0.00	2	56.90	57.10	-2	1,699	-0.12%
2019/04/24	0	0.00	7	57.47	57.30	-7	1,695	-0.41%
2019/04/23	6	57.17	15	56.86	57.10	-9	1,688	-0.53%
2019/04/22	14	57.99	8	57.21	56.70	6	1,681	0.36%
2019/04/19	4	57.55	0	0.00	57.40	4	1,672	0.24%
2019/04/18	10	57.82	6	58.25	57.50	4	1,660	0.24%
2019/04/17	33.1	58.78	25	59.40	59.00	8.1	1,634	0.49%
2019/04/16	1	57.20	58	57.01	57.10	-57	1,567	-3.64%
2019/04/15	1	54.20	3	54.63	55.40	-2	1,526	-0.13%
2019/04/12	22	54.19	9	54.36	53.80	13	1,499	0.87%
2019/04/11	33	56.68	12	56.15	55.70	21	1,440	1.46%
2019/04/10	12	56.68	40	56.15	56.80	-28	1,404	-1.99%
2019/04/09	15.2	57.47	5	57.94	57.00	10.2	1,375	0.74%
2019/04/08	4.1	57.64	4	57.60	57.40	0.1	1,349	0.01%
2019/04/03	11	58.06	8	58.28	57.80	3	1,329	0.23%
2019/04/02	3	58.60	5	58.42	58.60	-2	1,305	-0.15%
2019/04/01	22	59.13	12.8	58.89	57.30	9.2	1,273	0.72%
2019/03/29	25	59.34	39	59.36	59.00	-14	1,221	-1.15%
2019/03/28	53.4	61.44	45.4	61.05	59.50	8	1,198	0.66%
2019/03/27	52.5	60.35	61	59.89	61.20	-8.5	1,127	-0.75%
2019/03/26	26.1	58.53	65	58.09	57.30	-38.9	994	-3.91%
2019/03/25	4	56.72	4	56.65	56.60	0	944	0.00%
2019/03/22	6.1	58.25	1	58.30	58.30	5.1	917	0.56%
2019/03/21	22	57.78	44	58.28	57.70	-22	886	-2.48%
2019/03/20	22.1	57.73	17	58.43	57.50	5.1	841	0.60%
2019/03/19	3	56.63	14	56.34	56.60	-11	772	-1.42%
2019/03/18	31	56.81	23	56.96	57.40	8	735	1.09%
2019/03/15	22	56.09	26	56.60	55.70	-4	687	-0.58%
2019/03/14	45	55.86	35	56.41	55.20	10	630	1.59%
2019/03/13	50.1	54.92	49	55.32	55.40	1.1	537	0.20%
2019/03/12	26	51.50	23	51.72	52.90	3	425	0.71%
2019/03/11	15	49.24	14	49.89	49.75	1	347	0.29%
2019/03/08	11	48.08	9	47.83	47.85	2	294	0.68%
2019/03/07	2	46.90	3	46.85	46.90	-1	271	-0.37%
2019/03/06	4	46.86	8	46.96	46.95	-4	265	-1.51%
2019/03/05	8	47.14	7	47.11	47.00	1	260	0.38%
2019/03/04	4	46.90	1	46.70	47.00	3	247	1.21%
2019/02/27	4	44.41	1	45.30	45.25	3	222	1.35%
2019/02/26	1	44.40	2	44.75	44.20	-1	209	-0.48%
2019/02/25	4	44.23	10	44.20	44.45	-6	196	-3.06%
2019/02/22	1	43.80	5	44.00	43.90	-4	190	-2.10%
2019/02/21	1	44.00	7	43.88	44.20	-6	183	-3.26%
2019/02/20	0	0.00	6	43.21	43.25	-6	171	-3.51%
2019/02/15	1	42.35	2	42.58	42.55	-1	158	-0.63%
2019/02/14	1	42.10	0	0.00	42.10	1	152	0.66%
2019/02/13	3	42.00	0	0.00	41.95	3	151	1.98%
2019/02/12	0	0.00	1	41.55	41.75	-1	144	-0.69%
2019/02/11	4	41.25	20	41.23	41.30	-16	141	-11.29%
2019/01/28	19	41.39	0	0.00	41.30	19	138	13.76%
2019/01/25	6	41.25	0	0.00	41.25	6	136	4.39%
2019/01/24	1	41.25	1	41.50	41.25	0	137	0.00%
2019/01/23	0	0.00	3	41.03	41.10	-3	135	-2.22%
2019/01/21	5	40.75	0	0.00	40.70	5	131	3.81%
2019/01/15	5	40.95	6	41.00	40.95	-1	132	-0.76%
2019/01/14	3	40.65	0	0.00	40.65	3	129	2.31%
2019/01/11	25	40.91	4	40.60	40.65	21	130	16.07%
2019/01/10	6	40.20	0	0.00	40.30	6	125	4.77%
2019/01/09	1	40.10	5	40.10	40.20	-4	126	-3.17%
2019/01/07	1	39.70	1	39.75	39.80	0	124	0.00%
2019/01/02	0	0.00	4	39.18	39.20	-4	124	-3.20%
2018/12/26	1	38.10	0	0.00	38.10	1	123	0.81%
2018/12/22	0	0.00	1	37.95	38.00	-1	124	-0.80%
2018/12/11	0	0.00	1	37.70	37.80	-1	127	-0.79%
2018/12/06	1	38.20	0	0.00	38.00	1	132	0.75%
2018/12/03	0	0.00	2	38.50	38.50	-2	139	-1.44%
2018/11/30	1	38.00	0	0.00	37.95	1	138	0.72%
2018/11/29	0	0.00	1	38.15	37.90	-1	138	-0.72%
2018/11/20	0	0.00	2	37.75	37.75	-2	145	-1.38%
2018/11/19	0	0.00	0.2	37.80	37.80	-0.2	145	-0.14%
2018/11/02	1	37.30	0	0.00	37.50	1	164	0.61%
2018/10/29	0	0.00	7	35.67	35.70	-7	197	-3.55%
2018/10/24	1	36.40	0	0.00	36.40	1	195	0.51%
2018/10/23	1	36.60	0	0.00	36.40	1	195	0.51%
2018/10/22	1	36.70	0	0.00	36.70	1	196	0.51%
2018/10/18	1	36.80	0	0.00	36.70	1	196	0.51%
2018/10/17	1	37.20	0	0.00	36.85	1	196	0.51%
2018/10/11	2	36.80	9	36.54	36.60	-7	194	-3.59%
2018/10/08	2.5	37.80	0	0.00	37.90	2.5	189	1.32%
2018/10/05	0	0.00	4	38.45	38.00	-4	191	-2.09%
2018/10/04	3	38.50	0	0.00	38.45	3	193	1.55%
2018/10/02	4	38.90	0	0.00	38.80	4	195	2.04%
2018/10/01	0	0.00	1	38.90	38.90	-1	195	-0.51%
2018/09/27	0.1	38.05	0	0.00	38.10	0.1	203	0.05%
2018/09/25	1	37.90	0	0.00	37.80	1	208	0.48%
2018/09/19	0	0.00	4	38.43	38.25	-4	210	-1.90%
2018/09/14	0	0.00	4	38.30	38.30	-4	218	-1.83%
2018/09/12	3	37.78	3	38.20	37.60	0	220	0.00%
2018/09/11	1	38.00	0	0.00	38.20	1	219	0.46%
2018/09/10	1	38.60	0	0.00	38.50	1	215	0.46%
2018/09/07	1	39.25	1	39.30	39.20	0	220	0.00%
2018/09/06	0	0.00	1	39.80	39.75	-1	262	-0.38%
2018/09/05	1	40.00	3	40.00	39.80	-2	288	-0.69%
2018/09/03	1	39.90	0	0.00	39.85	1	333	0.30%
2018/08/31	0	0.00	6	40.10	39.90	-6	341	-1.76%
2018/08/29	0	0.00	5	40.23	40.20	-5	366	-1.36%
2018/08/28	0	0.00	11	39.99	39.90	-11	374	-2.94%
2018/08/24	1	39.85	1	39.95	39.80	0	408	0.00%
2018/08/23	2	39.85	14	39.91	39.90	-12	413	-2.90%
2018/08/22	2	40.00	3	39.98	39.90	-1	417	-0.24%
2018/08/21	2	39.90	7	39.99	40.00	-5	420	-1.19%
2018/08/20	0	0.00	5	40.15	39.90	-5	424	-1.18%
2018/08/17	1	40.10	7	40.25	40.10	-6	448	-1.34%
2018/08/15	1	40.30	162	40.21	40.65	-161	456	-35.28%	大賣/鉅額交易
2018/08/14	2	40.75	0.1	40.70	40.75	1.9	454	0.41%
2018/08/13	2	40.93	0	0.00	40.30	2	456	0.44%
2018/08/09	15	41.82	6	41.78	41.85	9	453	1.98%
2018/08/08	4	41.70	8	41.60	41.55	-4	455	-0.88%
2018/08/07	18	41.26	0	0.00	41.30	18	456	3.95%
2018/08/06	25	41.83	44	41.44	41.40	-19	456	-4.16%
2018/08/03	0	0.00	41	39.91	40.15	-41	457	-8.96%
2018/07/30	1	39.90	0	0.00	39.90	1	475	0.21%
2018/07/26	1	40.05	1	40.20	40.20	0	500	0.00%
2018/07/24	0	0.00	13	39.86	39.90	-13	522	-2.49%
2018/07/23	5	40.05	0	0.00	39.70	5	531	0.94%
2018/07/20	5	39.90	0	0.00	40.05	5	537	0.93%
2018/07/19	7	40.02	0	0.00	40.05	7	544	1.29%
2018/07/17	1	39.90	0	0.00	39.90	1	591	0.17%
2018/07/16	0	0.00	1	40.20	40.20	-1	596	-0.17%
2018/07/12	0	0.00	2	39.90	39.90	-2	607	-0.33%
2018/07/11	1	39.35	2	39.45	39.45	-1	619	-0.16%
2018/07/05	48	39.17	9	39.02	39.00	39	673	5.79%
2018/07/04	1	39.10	0	0.00	39.10	1	684	0.15%
2018/06/29	0	0.00	1	39.40	39.40	-1	726	-0.14%
2018/06/28	0	0.00	5	39.05	39.15	-5	728	-0.69%
2018/06/26	1	39.20	9	39.04	39.15	-8	725	-1.10%
2018/06/25	5	39.03	3.4	39.13	38.90	1.6	723	0.22%
2018/06/22	2	39.45	11	39.45	39.45	-9	719	-1.25%
2018/06/21	2.4	39.58	1	39.55	39.45	1.4	719	0.19%
2018/06/20	5	39.78	0	0.00	39.60	5	718	0.70%
2018/06/19	2	39.95	0	0.00	40.00	2	717	0.28%
2018/06/15	0	0.00	2	40.10	40.20	-2	718	-0.28%
2018/06/14	17	40.04	1	40.00	39.80	16	713	2.24%
2018/06/13	1	42.85	6	42.71	42.85	-5	689	-0.73%
2018/06/12	1	42.15	2.1	42.78	42.80	-1.1	664	-0.17%
2018/06/11	11	41.96	0	0.00	41.85	11	640	1.72%
2018/06/08	3	42.42	2	42.50	42.40	1	620	0.16%
2018/06/07	18	42.71	0	0.00	42.55	18	612	2.94%
2018/06/06	5	42.54	7	42.55	42.60	-2	602	-0.33%
2018/06/05	11	42.03	1	42.20	42.20	10	590	1.69%
2018/06/04	14	42.01	2	41.80	41.80	12	579	2.07%
2018/06/01	1	41.10	1	41.20	41.20	0	554	0.00%
2018/05/25	5	41.70	1	41.00	41.15	4	540	0.74%
2018/05/24	6	40.15	3	40.70	40.70	3	518	0.58%
2018/05/23	0	0.00	1	39.85	39.85	-1	515	-0.19%
2018/05/22	13	39.54	0	0.00	39.45	13	515	2.52%
2018/05/21	2	39.45	0	0.00	39.40	2	516	0.39%
2018/05/18	2	39.53	40	39.50	39.60	-38	515	-7.37%
2018/05/17	10	40.03	1	40.00	40.00	9	510	1.76%
2018/05/16	12	39.89	0	0.00	40.20	12	510	2.35%
2018/05/15	84	39.66	3	39.60	39.75	81	508	15.92%
2018/05/14	7	39.77	35	39.87	39.70	-28	511	-5.47%
2018/05/11	103	40.40	4	39.60	40.15	99	506	19.55%	大買/
2018/05/10	0	0.00	3	40.90	40.90	-3	480	-0.62%
2018/05/09	0	0.00	4	41.80	41.50	-4	473	-0.85%
2018/05/08	0	0.00	28	41.47	41.55	-28	469	-5.96%
2018/05/04	5	41.55	2	41.65	41.55	3	466	0.64%
2018/05/03	21	42.76	4	42.69	42.35	17	473	3.59%
2018/05/02	8	42.08	20	42.16	42.05	-12	456	-2.63%
2018/04/30	11	40.54	6.6	40.58	41.20	4.4	440	1.00%
2018/04/27	9	41.05	11	40.87	40.50	-2	434	-0.46%
2018/04/26	5	41.53	3	41.85	41.00	2	428	0.47%
2018/04/25	2	40.95	2	40.88	41.75	0	423	0.00%
2018/04/24	31	41.45	2.8	41.09	41.50	28.2	419	6.72%
2018/04/23	7.1	41.16	0	0.00	42.40	7.1	399	1.78%
2018/04/20	4	40.00	8	40.28	40.40	-4	373	-1.07%
2018/04/19	1	40.20	0	0.00	40.20	1	370	0.27%
2018/04/18	11	40.18	0	0.00	40.00	11	366	3.00%
2018/04/17	35	40.28	1	40.45	40.40	34	373	9.10%
2018/04/16	44	40.52	7	40.55	40.45	37	360	10.25%
2018/04/13	5	39.57	3	39.78	39.85	2	339	0.59%
2018/04/11	5	40.00	1.2	40.12	39.85	3.8	335	1.13%
2018/04/10	3	39.07	2	39.55	38.85	1	320	0.31%
2018/04/09	4	39.29	6	38.87	39.10	-2	310	-0.64%
2018/04/03	3	37.25	0	0.00	37.25	3	268	1.12%
2018/03/31	3	37.00	0	0.00	37.15	3	265	1.13%
2018/03/30	3	36.70	0	0.00	36.65	3	262	1.14%
2018/03/29	1	36.55	0	0.00	36.60	1	265	0.38%
2018/03/28	2	36.75	4	37.00	36.55	-2	267	-0.75%
2018/03/27	1	36.75	0	0.00	36.80	1	266	0.38%
2018/03/23	0.1	36.40	0	0.00	36.40	0.1	268	0.05%
2018/03/20	0	0.00	2	37.40	37.40	-2	272	-0.73%
2018/03/19	2	37.70	3	37.70	37.40	-1	268	-0.37%
2018/03/12	0	0.00	6.8	36.84	37.00	-6.8	248	-2.74%
2018/03/07	0	0.00	1	36.30	36.25	-1	248	-0.40%
2018/03/06	0	36.20	0	0.00	36.20	0	251	0.00%
2018/03/02	1	36.20	0	0.00	36.25	1	248	0.40%
2018/02/23	0.1	35.65	0	0.00	35.65	0.1	234	0.02%
2018/02/22	0.2	35.65	0	0.00	35.65	0.2	231	0.09%
2018/02/12	2	35.63	3	35.45	35.55	-1	227	-0.44%
2018/02/06	1	35.00	0	0.00	35.20	1	222	0.45%
2018/02/05	1	35.70	0	0.00	36.20	1	215	0.46%
2018/01/30	0	0.00	1	36.65	36.40	-1	212	-0.47%
2018/01/26	1	37.85	0	0.00	37.55	1	204	0.49%
2018/01/18	0	0.00	7	36.37	36.35	-7	188	-3.71%
2018/01/15	1	36.50	6.8	36.34	36.40	-5.8	186	-3.11%
2018/01/12	1	36.70	1	36.60	36.50	0	184	0.00%
2018/01/11	2	36.83	2	36.75	36.70	0	182	0.00%
2018/01/08	0	0.00	4.6	36.84	36.75	-4.6	165	-2.78%
2018/01/05	1	37.10	3.6	37.26	37.15	-2.6	162	-1.60%
2018/01/04	3	37.20	0	0.00	37.25	3	162	1.84%
2018/01/03	0	0.00	0.8	35.90	36.10	-0.8	153	-0.52%
2018/01/02	0	0.00	1	35.75	35.80	-1	151	-0.66%