士電 (1503)-元大券商分點個股進出

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

士電

(1503)

可現股當沖

股價
198.5
漲跌
▼1.5
漲幅
-0.75%
成交量
560張
產業
上市電機機械類股
353人加入追蹤

立即追蹤
本地時間:14:30(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

士電 (1503)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	47.5	199.66	37.6	201.49	200.00	9.9	2,589	0.38%
2024/11/19	36	203.89	10	204.10	205.50	26	2,689	0.97%
2024/11/18	44	198.92	53.9	199.30	199.00	-9.9	2,742	-0.36%
2024/11/15	19	204.84	22	203.80	203.00	-3	2,755	-0.11%
2024/11/14	14	205.61	42.1	205.20	204.00	-28.1	2,813	-1.00%
2024/11/13	27.2	206.17	55.2	206.58	204.50	-28	2,872	-0.98%
2024/11/12	17	210.65	64.3	210.84	209.00	-47.3	2,973	-1.59%
2024/11/11	16	214.88	14	214.79	215.00	2	3,104	0.06%
2024/11/08	22	215.41	26	215.35	215.00	-4	3,241	-0.12%
2024/11/07	16.6	212.58	17.3	212.07	214.50	-0.7	3,386	-0.02%
2024/11/06	3	209.00	3	210.67	208.50	0	3,480	0.00%
2024/11/05	11	209.86	9	209.61	211.50	2	3,597	0.06%
2024/11/04	4	205.38	5.1	205.40	206.50	-1.1	3,750	-0.03%
2024/11/01	21.1	202.65	26.3	202.82	206.00	-5.3	3,830	-0.14%
2024/10/30	25	203.80	9.3	203.22	204.50	15.8	3,914	0.40%
2024/10/29	37	202.59	57.3	202.97	202.00	-20.3	3,981	-0.51%
2024/10/28	40	207.00	35	206.88	207.00	5	4,071	0.12%
2024/10/25	5	209.00	20.9	208.66	207.50	-15.9	4,237	-0.38%
2024/10/24	58.1	209.40	60.9	211.02	208.00	-2.8	4,384	-0.06%
2024/10/23	74.1	216.59	107	216.04	214.00	-32.9	4,452	-0.74%	大賣/
2024/10/22	56	212.43	69.3	212.89	211.50	-13.3	4,531	-0.29%
2024/10/21	12	216.96	17	217.26	217.00	-5	4,675	-0.11%
2024/10/18	66	217.98	30.5	217.32	215.50	35.5	4,757	0.75%
2024/10/17	26.1	215.46	24	214.63	216.50	2.1	4,846	0.04%
2024/10/16	119	214.77	90.1	215.04	213.00	28.9	4,971	0.58%	大買/
2024/10/15	128.3	216.09	139.2	217.07	214.00	-10.9	5,161	-0.21%	大買/大賣/
2024/10/14	176.5	216.94	153.6	218.56	222.50	22.9	5,452	0.42%	大買/大賣/
2024/10/11	49	208.89	62.4	209.58	207.00	-13.4	5,509	-0.24%
2024/10/09	24	214.60	51.8	214.47	212.50	-27.7	5,711	-0.49%
2024/10/08	37	214.47	56.9	215.72	214.50	-19.9	5,975	-0.33%
2024/10/07	41.1	222.34	38	221.50	222.00	3.1	6,085	0.05%
2024/10/04	41.1	217.43	60	217.39	217.50	-18.9	6,147	-0.31%
2024/10/01	172.1	221.30	23	221.89	224.50	149.1	6,315	2.36%	大買/鉅額交易
2024/09/30	60	224.63	40	228.08	221.00	20	6,616	0.30%
2024/09/27	44.1	228.31	28	228.41	227.50	16.1	6,648	0.24%
2024/09/26	181.5	230.87	159.1	232.99	227.00	22.4	6,714	0.33%	大買/大賣/
2024/09/25	87.1	228.86	19	228.42	229.00	68.1	6,741	1.01%
2024/09/24	217.6	230.39	220	230.25	229.00	-2.4	6,830	-0.03%	大買/大賣/
2024/09/23	338.2	227.10	279	228.53	229.00	59.2	6,937	0.85%	大買/大賣/
2024/09/20	37	218.77	60.3	219.96	220.50	-23.3	7,029	-0.33%
2024/09/19	60	218.98	64	218.93	220.50	-4	7,277	-0.05%
2024/09/18	161.2	218.03	152	218.80	216.00	9.2	7,578	0.12%	大買/大賣/
2024/09/16	48	211.97	49	211.63	213.00	-1	7,920	-0.01%
2024/09/13	46	208.26	35	207.67	210.00	11	8,626	0.13%
2024/09/12	95	206.42	81	206.85	209.00	14	9,169	0.15%
2024/09/11	77	201.19	69.6	201.06	203.00	7.4	9,405	0.08%
2024/09/10	273	202.05	84.3	202.93	199.00	188.7	10,026	1.88%	大買/鉅額交易
2024/09/09	88	201.99	108.1	201.78	207.00	-20.1	10,361	-0.19%	大賣/
2024/09/06	139.1	205.47	156.3	206.47	202.50	-17.2	10,568	-0.16%	大買/大賣/
2024/09/05	145.2	214.19	155.6	212.73	209.00	-10.4	10,738	-0.10%	大買/大賣/
2024/09/04	283	208.57	233.7	208.39	207.00	49.3	11,015	0.45%	大買/大賣/
2024/09/03	102	224.62	102.8	225.56	219.50	-0.8	11,352	-0.01%	大買/大賣/
2024/09/02	216.1	228.16	217	229.16	227.50	-0.9	11,342	-0.01%	大買/大賣/
2024/08/30	25	221.12	19.5	222.03	220.50	5.5	11,282	0.05%
2024/08/29	40.4	223.25	40	223.58	222.00	0.4	11,338	0.00%
2024/08/28	28	223.18	28	222.70	224.50	0	11,348	0.00%
2024/08/27	35.1	224.73	36	224.90	225.00	-0.9	11,377	-0.01%
2024/08/26	93.3	226.53	95.8	225.54	222.50	-2.5	11,434	-0.02%
2024/08/23	83	220.86	87	220.89	224.50	-4	11,477	-0.03%
2024/08/22	394.2	228.17	388.4	229.77	222.50	5.7	11,489	0.05%	大買/大賣/
2024/08/21	273.8	228.82	261.5	230.09	226.50	12.3	11,494	0.11%	大買/大賣/
2024/08/20	154.4	225.71	159.3	225.43	222.50	-5	11,569	-0.04%	大買/大賣/
2024/08/19	34	221.88	38.4	222.14	222.00	-4.4	11,628	-0.04%
2024/08/16	118.7	223.47	95.1	223.66	222.50	23.6	11,715	0.20%	大買/
2024/08/15	112.6	223.56	118.7	222.59	218.00	-6.1	11,741	-0.05%	大買/大賣/
2024/08/14	191.5	222.61	232.5	223.82	223.00	-41	11,795	-0.35%	大買/大賣/
2024/08/13	399.1	219.01	422.3	219.25	225.00	-23.2	11,751	-0.20%	大買/大賣/
2024/08/12	414.5	224.08	328.4	224.05	227.50	86.2	11,719	0.74%	大買/大賣/
2024/08/09	459.6	216.52	473.7	217.26	217.50	-14	11,709	-0.12%	大買/大賣/
2024/08/08	345.6	207.68	356.9	208.27	203.50	-11.3	11,788	-0.10%	大買/大賣/
2024/08/07	345.4	213.14	341.7	213.49	218.00	3.6	11,947	0.03%	大買/大賣/
2024/08/06	808.8	204.97	815.3	205.51	209.00	-6.5	11,986	-0.05%	大買/大賣/
2024/08/05	126.6	209.68	161.9	209.62	207.00	-35.3	12,022	-0.29%	大買/大賣/
2024/08/02	200.1	234.62	217.3	235.22	229.50	-17.2	12,342	-0.14%	大買/大賣/
2024/08/01	123	241.23	144.2	241.65	241.50	-21.2	12,375	-0.17%	大買/大賣/
2024/07/31	175.6	242.53	181.8	242.81	240.50	-6.3	12,413	-0.05%	大買/大賣/
2024/07/30	518.2	252.73	541.9	253.33	248.00	-23.7	12,593	-0.19%	大買/大賣/
2024/07/29	223	256.19	272.7	256.77	250.00	-49.6	12,620	-0.39%	大買/大賣/
2024/07/26	142.1	276.93	188.6	277.06	273.00	-46.6	12,748	-0.37%	大買/大賣/
2024/07/23	219.9	292.30	259	292.44	291.50	-39.1	12,890	-0.30%	大買/大賣/
2024/07/22	271.7	293.04	265.2	293.50	280.00	6.5	13,117	0.05%	大買/大賣/
2024/07/19	173	296.71	120.3	296.43	293.00	52.7	13,177	0.40%	大買/大賣/
2024/07/18	135.2	292.88	131	294.30	291.00	4.2	13,503	0.03%	大買/大賣/
2024/07/17	283.1	299.53	283.2	299.93	298.00	-0.1	13,804	0.00%	大買/大賣/
2024/07/16	558.8	302.52	668.9	302.38	298.00	-110.1	14,086	-0.78%	大買/大賣/鉅額交易
2024/07/15	936.5	303.33	909.1	304.37	304.50	27.4	14,369	0.19%	大買/大賣/
2024/07/12	242.5	294.09	236.4	294.08	291.50	6	14,484	0.04%	大買/大賣/
2024/07/11	541.3	298.38	560.9	299.07	292.50	-19.6	14,654	-0.13%	大買/大賣/
2024/07/10	622.3	295.42	616	295.34	298.00	6.3	14,735	0.04%	大買/大賣/
2024/07/09	177.5	290.31	170.7	290.87	289.00	6.7	14,812	0.05%	大買/大賣/
2024/07/08	129	293.59	128.8	293.58	290.00	0.3	15,092	0.00%	大買/大賣/
2024/07/05	457.4	298.15	505.9	298.54	294.50	-48.5	15,568	-0.31%	大買/大賣/
2024/07/04	1,111.4	301.70	1,030.8	302.26	301.00	80.6	15,895	0.51%	大買/大賣/
2024/07/03	66	293.20	61.8	292.87	291.00	4.2	15,671	0.03%
2024/07/02	70	292.50	65.4	293.80	293.00	4.6	15,670	0.03%
2024/07/01	115.2	294.08	101	295.16	290.00	14.2	15,611	0.09%	大買/
2024/06/28	127.3	294.65	123	294.66	296.50	4.3	15,569	0.03%	大買/大賣/
2024/06/27	394.6	292.75	401	293.47	290.50	-6.4	15,525	-0.04%	大買/大賣/
2024/06/26	429.4	296.07	425.2	296.48	289.50	4.2	15,424	0.03%	大買/大賣/
2024/06/25	1,037.4	289.49	1,019.9	290.31	297.00	17.5	15,346	0.11%	大買/大賣/
2024/06/24	960.5	299.32	963.9	300.28	290.00	-3.4	15,129	-0.02%	大買/大賣/
2024/06/21	1,388.6	301.26	1,316.7	302.19	302.00	71.9	14,934	0.48%	大買/大賣/
2024/06/20	2,354.1	298.83	2,260.1	299.17	297.00	93.9	14,656	0.64%	大買/大賣/
2024/06/19	1,671	276.08	1,582.7	276.16	282.50	88.3	14,824	0.60%	大買/大賣/
2024/06/18	796.1	264.79	772.6	265.21	270.00	23.4	15,005	0.16%	大買/大賣/
2024/06/17	2,470.3	272.86	2,378	274.04	262.00	92.3	15,270	0.60%	大買/大賣/
2024/06/14	1,555	261.63	1,552.1	261.80	269.50	2.9	15,561	0.02%	大買/大賣/
2024/06/13	692.3	245.41	674.5	246.03	245.00	17.8	15,703	0.11%	大買/大賣/
2024/06/12	569.1	240.31	568.6	241.55	237.00	0.5	16,345	0.00%	大買/大賣/
2024/06/11	1,084	246.54	1,100.6	247.64	245.50	-16.6	17,298	-0.10%	大買/大賣/
2024/06/07	1,111.1	240.66	1,076	240.85	243.00	35.1	17,733	0.20%	大買/大賣/
2024/06/06	127	235.03	128.9	234.59	236.00	-1.9	17,881	-0.01%	大買/大賣/
2024/06/05	61.1	233.91	69.5	232.67	232.00	-8.4	17,950	-0.05%
2024/06/04	181.5	233.28	186.5	234.53	232.00	-5	18,209	-0.03%	大買/大賣/
2024/06/03	25.3	233.27	20.8	232.72	230.50	4.5	18,285	0.02%
2024/05/31	47	232.48	47.5	233.01	232.50	-0.5	18,403	0.00%
2024/05/30	242	236.87	244.6	237.81	232.50	-2.6	18,799	-0.01%	大買/大賣/
2024/05/29	415	240.36	145.9	240.19	236.00	269.1	18,927	1.42%	大買/大賣/鉅額交易
2024/05/28	153.2	243.84	166.1	243.68	241.50	-12.9	19,309	-0.07%	大買/大賣/
2024/05/27	409.8	246.61	393	247.42	242.50	16.8	20,055	0.08%	大買/大賣/
2024/05/24	468.6	239.19	441.4	239.99	238.50	27.2	20,256	0.13%	大買/大賣/
2024/05/23	263.4	236.69	278.8	236.50	236.00	-15.5	20,962	-0.07%	大買/大賣/
2024/05/22	177.8	243.44	259.6	242.28	242.00	-81.8	21,566	-0.38%	大買/大賣/
2024/05/21	140.4	249.96	149.2	250.11	249.00	-8.8	22,499	-0.04%	大買/大賣/
2024/05/20	185.6	254.57	1,320	253.64	251.00	-1,134.4	23,023	-4.93%	大買/大賣/鉅額交易
2024/05/17	63.1	257.51	63.7	257.36	256.50	-0.5	23,435	0.00%
2024/05/16	181	258.61	179.3	259.68	257.00	1.7	24,054	0.01%	大買/大賣/
2024/05/15	399.1	261.25	372.5	261.35	259.00	26.5	24,313	0.11%	大買/大賣/
2024/05/14	688.9	264.11	689.3	264.04	260.50	-0.4	24,251	0.00%	大買/大賣/
2024/05/13	758	266.41	818	266.29	260.00	-60	24,077	-0.25%	大買/大賣/
2024/05/10	326	286.29	340	287.54	283.50	-14	24,094	-0.06%	大買/大賣/
2024/05/09	560.1	291.14	580.6	291.50	293.00	-20.5	24,207	-0.08%	大買/大賣/
2024/05/08	1,225.9	296.72	1,173.5	297.07	296.00	52.4	24,088	0.22%	大買/大賣/
2024/05/07	274.1	282.57	258.8	282.13	285.00	15.3	23,752	0.06%	大買/大賣/
2024/05/06	103.1	282.86	101.4	282.26	284.00	1.7	23,668	0.01%	大買/大賣/
2024/05/03	770	284.92	762.3	285.09	281.00	7.8	23,642	0.03%	大買/大賣/
2024/05/02	485	288.14	477.3	288.26	284.50	7.7	23,451	0.03%	大買/大賣/
2024/04/30	829.2	291.28	834.8	291.46	292.00	-5.6	23,448	-0.02%	大買/大賣/
2024/04/29	588	302.79	557	302.88	299.00	31	23,350	0.13%	大買/大賣/
2024/04/26	840.8	311.88	878.4	312.53	305.50	-37.6	23,142	-0.16%	大買/大賣/
2024/04/25	722	313.58	724.5	314.04	316.50	-2.5	22,821	-0.01%	大買/大賣/
2024/04/24	1,452	308.95	1,438.7	309.09	316.00	13.3	22,606	0.06%	大買/大賣/
2024/04/23	1,351.7	312.93	1,312.5	313.37	308.50	39.1	22,252	0.18%	大買/大賣/
2024/04/22	1,243.2	325.10	1,264.7	326.24	314.00	-21.5	21,901	-0.10%	大買/大賣/
2024/04/19	694.4	335.45	672.9	336.85	327.50	21.5	21,725	0.10%	大買/大賣/
2024/04/18	541.1	342.82	482.4	343.99	333.50	58.7	21,313	0.28%	大買/大賣/
2024/04/17	809.9	333.99	606.3	332.97	337.50	203.7	20,899	0.97%	大買/大賣/鉅額交易
2024/04/16	374.5	310.50	392.9	311.51	307.00	-18.4	20,637	-0.09%	大買/大賣/
2024/04/15	616.1	330.94	588.5	332.05	309.00	27.6	20,402	0.14%	大買/大賣/
2024/04/12	1,002.8	320.77	962	320.94	334.00	40.8	20,090	0.20%	大買/大賣/
2024/04/11	2,190.2	315.55	2,194.9	316.50	304.00	-4.7	19,705	-0.02%	大買/大賣/
2024/04/10	2,152.7	331.86	2,134.8	334.01	316.00	17.9	19,214	0.09%	大買/大賣/
2024/04/09	15.1	331.27	10	331.60	344.50	5.1	18,768	0.03%
2024/04/08	11	314.27	5	310.00	313.50	6	18,899	0.03%
2024/04/03	12	305.83	184	307.00	305.50	-172	19,249	-0.89%	大賣/鉅額交易
2024/04/02	9	307.83	12	308.42	308.00	-3	19,509	-0.02%
2024/04/01	14	304.36	8	306.00	307.00	6	19,464	0.03%
2024/03/29	16	285.63	69.5	282.26	292.00	-53.5	19,421	-0.28%
2024/03/28	11.5	289.17	54.2	291.53	280.00	-42.7	19,403	-0.22%
2024/03/27	12.1	307.05	369	300.12	295.50	-357	19,305	-1.85%	大賣/鉅額交易
2024/03/26	31.1	317.96	448.1	304.93	320.00	-416.9	19,224	-2.17%	大賣/鉅額交易
2024/03/25	11.1	296.48	8.1	276.15	299.00	3.1	19,117	0.02%
2024/03/22	2,110.3	274.35	2,367.9	274.71	274.00	-257.7	19,069	-1.35%	大買/大賣/鉅額交易
2024/03/21	2,412.4	257.18	2,372.4	257.52	266.50	40	18,264	0.22%	大買/大賣/
2024/03/20	1,460.4	240.34	1,550.2	240.65	242.50	-89.8	17,779	-0.51%	大買/大賣/
2024/03/19	3,248.5	233.53	3,692.4	233.04	239.00	-443.9	17,413	-2.55%	大買/大賣/鉅額交易
2024/03/18	2,259.1	216.00	1,637.7	213.06	225.50	621.5	16,553	3.75%	大買/大賣/鉅額交易
2024/03/15	2,258.7	210.74	2,274.5	211.49	205.00	-15.8	16,172	-0.10%	大買/大賣/
2024/03/14	4,487.6	203.52	4,527.8	204.05	208.50	-40.2	15,459	-0.26%	大買/大賣/
2024/03/13	2,126.9	194.04	2,103.6	193.78	199.50	23.2	14,642	0.16%	大買/大賣/
2024/03/12	2,037.6	177.87	1,829.5	177.67	181.50	208.1	14,749	1.41%	大買/大賣/鉅額交易
2024/03/11	266	165.28	387.8	165.48	168.00	-121.8	14,948	-0.81%	大買/大賣/鉅額交易
2024/03/08	815.9	168.54	1,004.7	168.90	165.00	-188.9	15,219	-1.24%	大買/大賣/鉅額交易
2024/03/07	263.1	178.20	264	178.41	177.50	-0.9	15,055	-0.01%	大買/大賣/
2024/03/06	142	181.13	184	181.27	180.00	-42	14,929	-0.28%	大買/大賣/
2024/03/05	852.2	183.46	910.1	183.87	182.50	-57.9	14,812	-0.39%	大買/大賣/
2024/03/04	270.1	183.27	264.6	183.86	184.50	5.5	14,411	0.04%	大買/大賣/
2024/03/01	1,011.7	183.26	965.5	184.02	184.00	46.2	14,238	0.32%	大買/大賣/
2024/02/29	2,096.1	180.11	1,803.3	180.39	187.00	292.8	13,980	2.09%	大買/大賣/鉅額交易
2024/02/27	1,017.7	173.93	994.2	174.18	171.50	23.5	13,359	0.18%	大買/大賣/
2024/02/26	2,274.1	179.50	2,238.9	179.88	175.50	35.2	13,026	0.27%	大買/大賣/
2024/02/23	1,981.2	175.13	2,003.6	175.21	174.00	-22.4	12,136	-0.18%	大買/大賣/
2024/02/22	3,165.6	169.62	3,492.1	168.94	172.00	-326.5	11,422	-2.86%	大買/大賣/鉅額交易
2024/02/21	2,787.4	157.69	2,142.5	156.90	161.00	644.9	10,390	6.21%	大買/大賣/鉅額交易
2024/02/20	1,712.3	149.62	1,705.8	150.09	146.50	6.5	9,811	0.07%	大買/大賣/
2024/02/19	2,279.2	143.74	2,521.6	143.63	148.50	-242.5	9,290	-2.61%	大買/大賣/鉅額交易
2024/02/16	1,176.6	133.69	888.3	132.72	137.50	288.3	8,635	3.34%	大買/大賣/鉅額交易
2024/02/15	190.8	125.53	182.9	125.94	125.00	7.9	8,267	0.10%	大買/大賣/
2024/02/05	170	123.62	164.3	124.06	122.00	5.7	8,191	0.07%	大買/大賣/
2024/02/02	738.7	129.27	736.2	129.65	124.50	2.5	8,135	0.03%	大買/大賣/
2024/02/01	718.7	125.29	721.2	125.64	131.00	-2.5	7,868	-0.03%	大買/大賣/
2024/01/31	268.1	121.49	395.3	121.13	121.50	-127.2	7,600	-1.67%	大買/大賣/鉅額交易
2024/01/30	187.4	121.11	187	121.38	119.00	0.4	7,514	0.00%	大買/大賣/
2024/01/29	131.2	120.61	139.9	120.47	121.00	-8.7	7,465	-0.12%	大買/大賣/
2024/01/26	227	120.18	714.9	119.39	118.50	-487.9	7,431	-6.56%	大買/大賣/鉅額交易
2024/01/25	303.6	120.02	186.3	120.72	120.00	117.3	7,374	1.59%	大買/大賣/鉅額交易
2024/01/24	356.8	122.71	405.4	123.34	122.50	-48.6	7,310	-0.66%	大買/大賣/
2024/01/23	390.2	119.56	390	120.26	121.00	0.2	7,163	0.00%	大買/大賣/
2024/01/22	52	114.17	56	114.28	115.00	-4	6,991	-0.06%
2024/01/19	91	113.26	93.7	113.41	113.50	-2.7	6,972	-0.04%
2024/01/18	57	112.20	60.5	112.32	112.00	-3.5	6,969	-0.05%
2024/01/17	172	112.93	108.7	113.69	111.50	63.3	6,976	0.91%	大買/大賣/
2024/01/16	134	116.85	119.9	117.46	116.00	14.1	6,927	0.20%	大買/大賣/
2024/01/15	518.7	121.40	516.8	121.95	119.00	1.9	6,897	0.03%	大買/大賣/
2024/01/12	229	118.92	226.4	119.39	117.00	2.6	6,716	0.04%	大買/大賣/
2024/01/11	73.1	117.51	73.9	117.70	117.00	-0.9	6,639	-0.01%
2024/01/10	71.1	117.60	71.7	117.78	117.50	-0.7	6,613	-0.01%
2024/01/09	189	117.88	189.9	118.32	118.50	-0.9	6,600	-0.01%	大買/大賣/
2024/01/08	112	118.05	164.5	118.13	118.50	-52.5	6,539	-0.80%	大買/大賣/
2024/01/05	110	116.50	93.5	116.55	116.00	16.5	6,503	0.25%	大買/
2024/01/04	121.3	117.19	121.7	117.60	116.00	-0.5	6,498	-0.01%	大買/大賣/
2024/01/03	188	118.43	217	118.79	117.50	-29	6,433	-0.45%	大買/大賣/
2024/01/02	551.6	120.57	547.3	120.72	119.00	4.3	6,385	0.07%	大買/大賣/
2023/12/29	912	121.51	1,101.9	122.86	118.50	-189.9	6,184	-3.07%	大買/大賣/鉅額交易
2023/12/28	754.4	122.97	517.3	121.86	125.50	237.1	5,810	4.08%	大買/大賣/鉅額交易
2023/12/27	30	115.13	31.4	114.85	114.50	-1.4	5,563	-0.03%
2023/12/26	83	114.78	87.4	115.12	114.00	-4.4	5,576	-0.08%
2023/12/25	92.1	117.86	82	118.75	116.50	10.1	5,570	0.18%
2023/12/22	76	116.60	83.7	116.83	116.50	-7.7	5,581	-0.14%
2023/12/21	101	117.17	101.6	118.16	115.50	-0.5	5,668	-0.01%	大買/大賣/
2023/12/20	71	117.62	67.5	117.68	117.50	3.5	5,819	0.06%
2023/12/19	185	117.53	1,696.2	116.86	117.00	-1,511.2	5,807	-26.02%	大買/大賣/鉅額交易
2023/12/18	181.4	119.45	191	119.58	119.50	-9.6	5,761	-0.17%	大買/大賣/
2023/12/15	765.9	126.24	757.4	126.55	123.00	8.6	5,698	0.15%	大買/大賣/
2023/12/14	544.9	127.92	504.5	128.18	127.50	40.4	5,463	0.74%	大買/大賣/
2023/12/13	206	125.96	189.5	126.32	124.00	16.5	5,325	0.31%	大買/大賣/
2023/12/12	403.5	126.67	412.5	127.05	125.00	-9	5,396	-0.17%	大買/大賣/
2023/12/11	602.2	126.34	664.3	126.58	127.50	-62	5,273	-1.18%	大買/大賣/
2023/12/08	796.1	132.40	799.2	132.73	129.00	-3	5,106	-0.06%	大買/大賣/
2023/12/07	2,390.3	136.11	3,136.2	135.09	132.50	-745.9	4,767	-15.65%	大買/大賣/鉅額交易
2023/12/06	1,729.5	129.43	2,070.7	128.71	130.50	-341.2	3,922	-8.70%	大買/大賣/鉅額交易
2023/12/05	1,272.1	116.71	934.9	114.86	122.00	337.2	3,219	10.47%	大買/大賣/鉅額交易
2023/12/04	345.6	107.86	250.6	107.77	111.00	95	2,862	3.32%	大買/大賣/
2023/12/01	87	103.70	89.7	103.92	104.50	-2.7	2,747	-0.10%
2023/11/30	71	102.55	74.9	102.97	103.50	-3.9	2,732	-0.14%
2023/11/29	47	102.59	125.5	102.35	101.50	-78.5	2,742	-2.86%	大賣/
2023/11/28	82	104.25	76.1	104.29	105.00	5.9	2,737	0.21%
2023/11/27	549	108.02	428.8	109.08	104.00	120.2	2,718	4.42%	大買/大賣/鉅額交易
2023/11/24	272	105.83	248.9	105.62	106.50	23.1	2,517	0.92%	大買/大賣/
2023/11/23	268	101.68	69.6	102.36	101.00	198.4	2,344	8.46%	大買/鉅額交易
2023/11/22	17	100.71	19.2	100.77	101.00	-2.2	2,338	-0.09%
2023/11/21	14	100.86	13.3	100.81	101.00	0.7	2,385	0.03%
2023/11/20	14	101.25	14.4	101.27	101.00	-0.4	2,407	-0.02%
2023/11/17	58	100.93	57.9	101.37	100.50	0.1	2,445	0.00%
2023/11/16	40	98.79	17	98.81	98.80	23	2,498	0.92%
2023/11/15	37	97.68	13.1	97.82	97.80	23.9	2,640	0.90%
2023/11/14	19	95.62	2.9	95.62	95.50	16.1	2,681	0.60%
2023/11/13	82	95.84	10.1	95.82	95.90	71.9	2,710	2.65%
2023/11/10	16.1	96.05	15.6	96.13	95.90	0.5	2,736	0.02%
2023/11/09	43	97.78	40.3	98.71	96.70	2.7	2,768	0.10%
2023/11/08	4	98.45	4.8	98.46	98.60	-0.8	2,778	-0.03%
2023/11/07	5	98.30	4.8	98.77	98.40	0.2	2,819	0.01%
2023/11/06	8	99.05	82.3	98.95	99.10	-74.3	2,888	-2.57%
2023/11/03	10	97.39	16	97.19	97.70	-6	3,002	-0.20%
2023/11/02	22	96.51	51	95.91	96.00	-29	3,111	-0.93%
2023/11/01	3	94.20	7.4	94.91	94.90	-4.4	3,231	-0.14%
2023/10/31	65	96.72	61.2	97.21	94.70	3.8	3,255	0.12%
2023/10/30	31	99.80	27.9	99.58	99.10	3.1	3,271	0.09%
2023/10/27	42	100.93	41.8	101.02	100.00	0.2	3,354	0.00%
2023/10/26	39	101.28	62.8	101.54	101.00	-23.8	3,429	-0.69%
2023/10/25	46	103.46	45.6	103.63	103.50	0.4	3,480	0.01%
2023/10/24	48	100.35	48.6	100.77	100.50	-0.6	3,545	-0.02%
2023/10/23	58	101.17	61.6	101.85	101.50	-3.6	3,570	-0.10%
2023/10/20	127	102.80	120.5	102.99	101.50	6.5	3,634	0.18%	大買/大賣/
2023/10/19	46	101.39	45.6	101.59	101.50	0.4	3,669	0.01%
2023/10/18	46.3	102.94	22	102.82	103.50	24.3	3,822	0.64%
2023/10/17	48	105.06	73.2	105.14	104.50	-25.2	4,019	-0.63%
2023/10/16	94	106.99	42.9	107.37	106.50	51.1	4,245	1.20%
2023/10/13	27	109.87	27.1	109.91	109.00	-0.1	4,403	0.00%
2023/10/12	29	110.43	31.6	110.35	111.00	-2.6	4,797	-0.05%
2023/10/11	54	112.96	30.1	113.60	112.00	23.9	5,135	0.47%
2023/10/06	44	112.76	43.2	112.95	114.50	0.8	5,321	0.01%
2023/10/05	35	114.49	38	115.12	114.00	-3	5,594	-0.05%
2023/10/04	75.1	114.71	95.1	114.92	114.00	-20	5,719	-0.35%
2023/10/03	61.2	116.77	59.5	117.24	117.00	1.7	5,960	0.03%
2023/10/02	29	115.53	32.2	115.82	116.00	-3.2	5,999	-0.05%
2023/09/28	61	114.81	62.1	115.24	115.50	-1.1	6,043	-0.02%
2023/09/27	89.3	114.22	133.2	114.27	113.50	-43.9	6,047	-0.73%	大賣/
2023/09/26	265	114.06	587.8	113.00	113.00	-322.8	6,049	-5.34%	大買/大賣/鉅額交易
2023/09/25	21	110.60	26.6	110.75	111.00	-5.6	6,010	-0.09%
2023/09/22	33	108.94	59.5	109.56	110.00	-26.5	5,872	-0.45%
2023/09/21	79	108.67	87.5	108.70	109.50	-8.5	5,888	-0.14%
2023/09/20	33	111.47	28.5	111.51	111.00	4.5	5,916	0.08%
2023/09/19	26.2	113.17	30	113.13	112.00	-3.8	6,053	-0.06%
2023/09/18	23	113.00	25.2	113.03	113.00	-2.2	6,105	-0.04%
2023/09/15	132	115.41	35.3	115.84	114.50	96.7	6,161	1.57%	大買/
2023/09/14	15	118.13	22.7	117.45	118.00	-7.7	6,123	-0.13%
2023/09/13	12	115.75	11.9	115.86	116.00	0.1	6,285	0.00%
2023/09/12	30	117.72	29.6	118.79	117.00	0.4	6,684	0.01%
2023/09/11	36.2	116.27	41	117.09	116.50	-4.8	6,851	-0.07%
2023/09/08	28.1	118.68	35.1	118.70	119.50	-7	6,908	-0.10%
2023/09/07	50	118.61	94.1	118.94	119.50	-44.1	6,956	-0.63%
2023/09/06	17.2	121.61	213.2	121.23	120.50	-196	7,077	-2.77%	大賣/鉅額交易
2023/09/05	8.1	123.01	7.1	123.15	124.00	1	7,173	0.01%
2023/09/04	39.9	121.55	47.3	122.02	122.50	-7.3	7,270	-0.10%
2023/09/01	47.1	126.93	51.8	127.39	124.00	-4.7	7,384	-0.06%
2023/08/31	8	126.94	8.9	126.69	129.00	-0.9	7,486	-0.01%
2023/08/30	22	128.73	13.4	128.58	127.50	8.6	7,734	0.11%
2023/08/29	24	128.40	25.5	128.56	129.00	-1.5	8,135	-0.02%
2023/08/28	38	128.78	43.7	128.63	128.50	-5.7	8,284	-0.07%
2023/08/25	70	130.97	80.4	131.62	129.00	-10.4	8,533	-0.12%
2023/08/24	44.4	132.45	41.7	133.17	132.50	2.8	8,602	0.03%
2023/08/23	109.4	131.75	76.1	132.28	131.50	33.3	8,818	0.38%	大買/
2023/08/22	104	132.51	103.1	132.89	132.50	0.9	8,943	0.01%	大買/大賣/
2023/08/21	130.2	132.53	131.3	133.25	131.50	-1.1	9,105	-0.01%	大買/大賣/
2023/08/18	77	128.33	81.1	128.88	126.50	-4.1	9,287	-0.04%
2023/08/17	52	126.93	56.2	126.67	127.50	-4.2	9,482	-0.04%
2023/08/16	54.2	124.55	60.4	124.65	126.50	-6.2	9,867	-0.06%
2023/08/15	70	126.22	71.3	126.21	126.00	-1.3	10,453	-0.01%
2023/08/14	91.1	125.33	95.7	125.46	124.50	-4.6	10,997	-0.04%
2023/08/11	140	126.09	142	125.72	125.50	-2	11,085	-0.02%	大買/大賣/
2023/08/10	189	126.68	194.1	126.72	125.00	-5.1	11,207	-0.05%	大買/大賣/
2023/08/09	271	131.94	273.7	132.73	130.50	-2.6	11,369	-0.02%	大買/大賣/
2023/08/08	190	131.94	224.2	132.46	132.50	-34.2	11,707	-0.29%	大買/大賣/
2023/08/07	303.5	134.58	312.6	134.93	136.00	-9.1	11,755	-0.08%	大買/大賣/
2023/08/04	70	139.02	74.4	139.41	138.50	-4.4	11,852	-0.04%
2023/08/02	150.1	141.80	167.1	141.92	140.00	-17	12,157	-0.14%	大買/大賣/
2023/08/01	230	144.37	245.2	144.84	144.50	-15.2	12,552	-0.12%	大買/大賣/
2023/07/31	144	150.94	148.2	151.80	148.00	-4.2	12,680	-0.03%	大買/大賣/
2023/07/28	101	150.24	110.3	150.19	150.00	-9.3	12,885	-0.07%	大買/大賣/
2023/07/27	205.1	152.77	161.6	153.14	153.00	43.5	13,615	0.32%	大買/大賣/
2023/07/26	59	150.17	67.5	150.29	149.00	-8.5	13,835	-0.06%
2023/07/25	126.2	153.98	160.3	154.18	151.50	-34.1	13,987	-0.24%	大買/大賣/
2023/07/24	162.1	152.18	103.3	152.65	151.00	58.8	14,102	0.42%	大買/大賣/
2023/07/21	368	154.70	365.1	155.17	157.50	3	14,380	0.02%	大買/大賣/
2023/07/20	410	148.45	412.4	148.74	154.00	-2.4	14,749	-0.02%	大買/大賣/
2023/07/19	750.4	146.39	772	146.46	144.00	-21.7	14,929	-0.15%	大買/大賣/
2023/07/18	282	160.60	274.9	160.60	155.00	7.1	14,775	0.05%	大買/大賣/
2023/07/17	661.1	167.90	624.7	168.69	163.50	36.4	14,705	0.25%	大買/大賣/
2023/07/14	387	160.55	387	161.26	162.50	0.1	14,441	0.00%	大買/大賣/
2023/07/13	150	156.00	147.4	155.71	152.50	2.6	14,285	0.02%	大買/大賣/
2023/07/12	323.5	160.39	373	160.29	158.50	-49.5	14,343	-0.35%	大買/大賣/
2023/07/11	309.1	155.59	323.6	155.76	151.00	-14.5	14,247	-0.10%	大買/大賣/
2023/07/10	311.1	155.69	284.4	156.10	153.00	26.6	14,656	0.18%	大買/大賣/
2023/07/07	94.1	150.21	100.8	150.45	150.50	-6.6	14,745	-0.05%
2023/07/06	399	150.59	99	150.25	150.00	300	14,997	2.00%	大買/鉅額交易
2023/07/05	35	147.91	58.7	147.36	146.00	-23.7	15,080	-0.16%
2023/07/04	67	153.75	66	155.09	150.00	1	15,099	0.01%
2023/07/03	101	151.83	95	151.74	154.00	6	15,045	0.04%	大買/
2023/06/30	86	146.97	86	146.98	149.50	0	14,980	0.00%
2023/06/29	50	145.22	37	145.70	147.00	13	14,928	0.09%
2023/06/28	102.1	144.89	89.5	145.55	144.00	12.5	14,908	0.08%	大買/
2023/06/27	142	148.00	123.9	148.57	144.50	18.1	14,868	0.12%	大買/大賣/
2023/06/26	68	153.63	62	153.82	153.00	6	14,729	0.04%
2023/06/21	98	154.82	98.3	154.39	153.50	-0.3	14,684	0.00%
2023/06/20	211	153.40	228.6	154.14	154.00	-17.6	14,619	-0.12%	大買/大賣/
2023/06/19	253	154.74	397.4	153.84	151.50	-144.3	14,534	-0.99%	大買/大賣/鉅額交易
2023/06/16	823.1	157.65	744.6	158.20	156.00	78.4	14,452	0.54%	大買/大賣/
2023/06/15	193.1	147.83	201.8	148.53	150.00	-8.7	14,056	-0.06%	大買/大賣/
2023/06/14	125	145.89	415	145.32	143.50	-290	13,875	-2.09%	大買/大賣/鉅額交易
2023/06/13	131	147.60	128.9	147.84	146.50	2.1	13,827	0.01%	大買/大賣/
2023/06/12	213.4	145.86	395.9	145.51	148.50	-182.5	13,800	-1.32%	大買/大賣/鉅額交易
2023/06/09	110	151.23	119	151.71	152.00	-9	13,667	-0.07%	大買/大賣/
2023/06/08	99	153.93	99.2	154.97	151.50	-0.2	13,575	0.00%
2023/06/07	210	156.56	214.4	156.80	156.50	-4.4	13,539	-0.03%	大買/大賣/
2023/06/06	138	152.69	266	152.10	153.00	-128	13,473	-0.95%	大買/大賣/鉅額交易
2023/06/05	393.2	158.81	395.4	158.90	155.00	-2.2	13,483	-0.02%	大買/大賣/
2023/06/02	516.5	155.97	512.6	156.67	156.50	3.9	13,465	0.03%	大買/大賣/
2023/06/01	265.1	149.72	261.1	150.39	147.50	4.1	13,098	0.03%	大買/大賣/
2023/05/31	377	145.99	323.1	146.29	149.00	54	12,986	0.42%	大買/大賣/
2023/05/30	116.1	143.62	116	144.16	146.00	0.1	12,789	0.00%	大買/大賣/
2023/05/29	344	144.50	325.6	145.05	143.50	18.4	12,706	0.14%	大買/大賣/
2023/05/26	133.1	139.00	139.6	139.47	138.50	-6.5	12,507	-0.05%	大買/大賣/
2023/05/25	499.1	143.13	222	142.56	141.50	277.1	12,438	2.23%	大買/大賣/鉅額交易
2023/05/24	779.1	139.30	853	140.47	140.00	-74	12,302	-0.60%	大買/大賣/
2023/05/23	367.1	136.72	378.3	136.91	138.00	-11.2	12,228	-0.09%	大買/大賣/
2023/05/22	404	138.41	366.3	138.70	137.00	37.7	12,352	0.31%	大買/大賣/
2023/05/19	880	132.51	680.2	132.51	134.50	199.8	12,247	1.63%	大買/大賣/鉅額交易
2023/05/18	918.1	124.00	536.8	123.38	129.50	381.2	11,958	3.19%	大買/大賣/鉅額交易
2023/05/17	316	116.83	183.8	116.65	118.00	132.2	11,487	1.15%	大買/大賣/鉅額交易
2023/05/16	220	114.80	235	115.15	115.00	-15	11,386	-0.13%	大買/大賣/
2023/05/15	300	116.29	247.3	116.20	114.00	52.7	11,246	0.47%	大買/大賣/
2023/05/12	231	112.69	237	113.00	117.00	-6	11,011	-0.05%	大買/大賣/
2023/05/11	231	112.69	237	113.00	111.00	-6	10,550	-0.06%	大買/大賣/
2023/05/10	334.1	115.01	331	115.19	116.00	3.1	10,381	0.03%	大買/大賣/
2023/05/09	625	118.80	614.3	118.83	120.00	10.7	10,144	0.11%	大買/大賣/
2023/05/08	837	119.04	822.8	119.22	121.00	14.2	9,802	0.14%	大買/大賣/
2023/05/05	222	113.23	213.9	113.38	113.00	8.1	9,339	0.09%	大買/大賣/
2023/05/04	449	113.20	499.9	113.39	114.00	-50.9	9,131	-0.56%	大買/大賣/
2023/05/03	1,044.2	110.31	1,058.5	110.51	113.50	-14.3	8,847	-0.16%	大買/大賣/
2023/05/02	337.5	106.06	359.7	106.52	110.50	-22.1	8,055	-0.27%	大買/大賣/
2023/04/28	203	99.17	189	98.89	100.50	14	7,746	0.18%	大買/大賣/
2023/04/27	526.1	97.22	487.1	97.27	97.10	39	7,550	0.52%	大買/大賣/
2023/04/26	843	95.91	676	95.04	98.00	167	7,341	2.28%	大買/大賣/鉅額交易
2023/04/25	1,220	99.11	1,187.4	99.49	94.00	32.6	6,960	0.47%	大買/大賣/
2023/04/24	510	98.51	436.2	98.40	101.50	73.8	6,422	1.15%	大買/大賣/
2023/04/21	89	92.97	102.8	93.33	92.40	-13.8	6,030	-0.23%	大賣/
2023/04/20	47	96.44	54.6	97.11	95.10	-7.6	5,964	-0.13%
2023/04/19	113	99.19	135	98.65	97.80	-22	5,895	-0.37%	大買/大賣/
2023/04/18	275	98.60	282.8	98.70	96.70	-7.8	5,800	-0.13%	大買/大賣/
2023/04/17	297	97.88	249.4	98.47	97.00	47.6	5,683	0.84%	大買/大賣/
2023/04/14	264	93.16	277.1	92.92	93.10	-13	5,437	-0.24%	大買/大賣/
2023/04/13	1,020	95.77	945.5	96.19	92.00	74.5	5,225	1.43%	大買/大賣/
2023/04/12	280.1	93.37	258	93.38	96.00	22.1	4,666	0.47%	大買/大賣/
2023/04/11	192	87.26	142	87.64	87.30	50	4,290	1.17%	大買/大賣/
2023/04/10	171	85.44	92.1	85.41	85.10	78.9	3,951	2.00%	大買/
2023/04/07	9	82.30	9.5	82.40	81.90	-0.5	3,793	-0.01%
2023/04/06	9	79.83	9.1	80.09	80.10	-0.1	3,735	0.00%
2023/03/31	2	80.10	1.9	80.59	80.00	0.1	3,715	0.00%
2023/03/30	4	80.78	3.7	81.03	81.00	0.3	3,699	0.01%
2023/03/29	3	80.80	3.5	81.03	81.00	-0.5	3,686	-0.01%
2023/03/28	14	81.16	13.3	81.38	80.80	0.7	3,665	0.02%
2023/03/27	4	83.43	32.4	83.07	83.40	-28.4	3,627	-0.78%
2023/03/24	3	82.53	3	82.45	82.80	0	3,597	0.00%
2023/03/23	10	82.40	11.4	81.67	82.70	-1.4	3,564	-0.04%
2023/03/22	43	83.28	40	82.71	82.00	3	3,539	0.09%
2023/03/21	29	83.71	28.1	83.54	83.00	0.9	3,500	0.03%
2023/03/20	3	81.40	0.2	80.80	81.50	2.8	3,392	0.08%
2023/03/17	5	80.10	6.8	80.20	80.20	-1.8	3,364	-0.05%
2023/03/16	48	79.54	50.2	80.36	79.80	-2.2	3,340	-0.07%
2023/03/15	24	82.00	54	82.00	81.90	-30	3,283	-0.91%
2023/03/14	12	81.04	22.8	80.80	80.40	-10.8	3,226	-0.33%
2023/03/13	29	80.36	31.6	80.58	80.80	-2.6	3,190	-0.08%
2023/03/10	26	80.78	31.5	81.04	81.20	-5.5	3,161	-0.17%
2023/03/09	42	84.61	39.1	84.63	83.90	2.9	3,083	0.10%
2023/03/08	69	85.02	63.5	85.48	84.90	5.5	2,993	0.18%
2023/03/07	166	85.39	150.4	85.38	85.10	15.6	2,839	0.55%	大買/大賣/
2023/03/06	54	81.44	16.8	81.29	82.30	37.2	2,587	1.44%
2023/03/03	46	80.80	40.8	81.55	80.30	5.2	2,546	0.20%
2023/03/02	64	81.60	78	82.33	80.20	-14	2,489	-0.56%
2023/03/01	11	79.62	39.9	79.64	79.90	-28.9	2,404	-1.20%
2023/02/24	30	81.36	42.2	81.54	80.60	-12.2	2,359	-0.51%
2023/02/23	63.1	84.10	63	83.63	82.50	0.1	2,302	0.00%
2023/02/22	86	82.75	104.9	83.14	82.30	-18.9	2,191	-0.86%	大賣/
2023/02/21	129	86.09	134.7	86.42	85.50	-5.7	2,070	-0.28%	大買/大賣/
2023/02/20	242	85.76	264.5	85.93	85.10	-22.5	1,803	-1.25%	大買/大賣/
2023/02/17	90.4	81.88	76.2	82.19	84.70	14.2	1,411	1.00%
2023/02/16	148	78.27	155.5	78.58	77.00	-7.5	1,093	-0.69%	大買/大賣/
2023/02/15	38	71.80	42	72.30	74.40	-4	759	-0.53%
2023/02/13	1	67.00	13.1	66.18	67.80	-12.1	614	-1.96%
2023/02/10	2	64.95	12.3	65.21	65.20	-10.3	581	-1.78%
2023/02/09	1	66.30	8.3	65.83	65.60	-7.3	573	-1.27%
2023/02/08	0	0.00	2	65.35	65.40	-2	563	-0.36%
2023/02/07	1	64.90	1.9	65.92	64.90	-0.9	557	-0.16%
2023/02/06	1	66.40	14	66.19	66.30	-13	544	-2.39%
2023/02/03	4	65.60	3	65.17	65.60	1	527	0.19%
2023/02/02	1	65.90	11	65.76	65.90	-10	521	-1.92%
2023/02/01	1	65.30	2.3	64.90	64.60	-1.3	499	-0.25%
2023/01/31	4	65.10	0.4	65.40	65.10	3.6	490	0.74%
2023/01/30	2.8	63.42	0	64.00	63.50	2.8	477	0.58%
2023/01/16	0	0.00	2	61.70	61.80	-2	465	-0.43%
2023/01/13	0	0.00	1	61.60	61.50	-1	465	-0.21%
2023/01/12	6	61.18	3.3	61.64	61.20	2.7	471	0.57%
2023/01/11	9	62.27	6.3	62.48	61.80	2.7	458	0.58%
2023/01/10	64	63.05	11.1	63.61	62.30	52.9	441	12.00%
2023/01/09	24	65.54	18.1	65.32	64.80	5.9	416	1.42%
2023/01/06	3	67.37	2	67.70	67.80	1	382	0.27%
2023/01/05	19	67.94	36.1	68.72	68.90	-17.1	333	-5.11%
2023/01/04	3	63.27	1	62.95	62.70	2	244	0.80%
2023/01/03	0	0.00	10	60.85	61.00	-10	238	-4.20%
2022/12/30	0	60.90	0	0.00	60.50	0	240	0.01%
2022/12/29	0	0.00	9.1	59.87	59.50	-9.1	234	-3.88%
2022/12/28	0	0.00	16	60.29	60.10	-16	243	-6.58%
2022/12/27	0.1	59.83	0	0.00	60.70	0.1	243	0.04%
2022/12/26	0	0.00	2	59.15	59.40	-2	242	-0.82%
2022/12/23	0	0.00	17	59.07	59.10	-17	244	-6.95%
2022/12/22	0	0.00	10	59.46	59.70	-10	248	-4.02%
2022/12/21	0	0.00	15	59.28	59.20	-15	260	-5.75%
2022/12/20	0	0.00	10	60.18	59.30	-10	270	-3.70%
2022/12/19	0	0.00	3	59.37	60.70	-3	276	-1.09%
2022/12/16	0	0.00	25	59.94	59.60	-25	286	-8.74%
2022/12/15	0	0.00	12	60.13	60.70	-12	292	-4.10%
2022/12/14	27.4	60.77	7	60.16	60.10	20.4	297	6.86%
2022/12/13	0.2	59.40	2.1	59.44	59.70	-1.9	302	-0.63%
2022/12/09	0	59.60	0	0.00	59.30	0	309	0.00%
2022/12/06	0	0.00	3	60.50	60.90	-3	315	-0.95%
2022/12/05	0	0.00	2	60.70	60.30	-2	312	-0.64%
2022/12/02	0	0.00	23	60.46	60.70	-23	313	-7.34%
2022/12/01	0	0.00	16	59.77	59.50	-16	312	-5.12%
2022/11/30	0	0.00	0.4	61.60	59.40	-0.4	315	-0.13%
2022/11/28	0	0.00	9	58.00	58.50	-9	306	-2.94%
2022/11/24	6	57.88	0	0.00	57.50	6	288	2.08%
2022/11/22	2	57.20	0	0.00	56.80	2	288	0.69%
2022/11/21	1	57.20	0	0.00	57.20	1	287	0.35%
2022/11/18	3	57.37	0	0.00	56.50	3	288	1.04%
2022/11/17	0	0.00	10	56.48	57.10	-10	290	-3.44%
2022/11/16	0	0.00	28	56.11	55.70	-28	290	-9.65%
2022/11/15	0	0.00	17	57.31	56.90	-17	289	-5.88%
2022/11/14	0	0.00	5	56.58	57.30	-5	290	-1.72%
2022/11/11	0	0.00	3	56.10	56.20	-3	293	-1.02%
2022/11/09	6	55.75	7	56.10	56.10	-1	298	-0.33%
2022/11/01	8	55.55	0	0.00	55.70	8	318	2.51%
2022/10/31	6	55.42	4	54.70	54.70	2	324	0.62%
2022/10/28	0	0.00	0	55.60	55.10	0	331	-0.01%
2022/10/27	6	55.38	1	55.60	56.40	5	338	1.48%
2022/10/26	52	54.96	0	0.00	55.20	52	343	15.14%
2022/10/25	76	54.82	0	0.00	54.90	76	344	22.06%
2022/10/24	39	54.72	0	0.00	54.60	39	348	11.19%
2022/10/21	10	53.64	0.2	53.80	53.80	9.8	351	2.80%
2022/10/20	2	53.75	1.7	54.00	53.10	0.3	347	0.08%
2022/10/19	17	53.72	0.3	54.05	54.00	16.7	339	4.92%
2022/10/18	26.1	53.79	0.2	53.53	53.90	25.9	337	7.69%
2022/10/17	5	52.14	0.4	51.93	52.20	4.6	336	1.35%
2022/10/14	11.1	53.87	0	54.00	53.20	11.1	337	3.29%
2022/10/13	1	53.00	0.8	53.15	52.70	0.2	338	0.06%
2022/10/12	1	54.40	0.4	54.03	54.10	0.6	343	0.18%
2022/10/11	6	53.55	4.5	53.85	54.40	1.5	348	0.43%
2022/10/07	4	56.08	6.4	56.40	56.20	-2.4	342	-0.69%
2022/10/06	1	56.70	1	56.93	56.60	0	339	0.01%
2022/10/05	6	57.28	1.6	57.17	56.90	4.4	341	1.28%
2022/10/04	7	57.39	0.4	57.55	57.00	6.6	337	1.96%
2022/10/03	3	57.27	5.2	57.43	57.00	-2.2	339	-0.64%
2022/09/30	5.3	57.64	0	58.50	58.10	5.3	340	1.56%
2022/09/29	0	58.27	0.2	58.00	57.90	-0.2	343	-0.04%
2022/09/28	0	57.80	0.1	57.51	58.00	-0.1	344	-0.01%
2022/09/27	1	57.20	1	57.45	58.30	0	341	0.01%
2022/09/26	1	58.60	1.4	58.93	58.60	-0.4	333	-0.13%
2022/09/23	1.5	60.06	2.2	60.81	60.60	-0.7	332	-0.21%
2022/09/22	0	60.00	10	60.34	60.50	-10	326	-3.06%
2022/09/21	0	0.00	24	61.11	60.80	-24	325	-7.38%
2022/09/20	0	62.00	0	0.00	62.20	0	348	0.00%
2022/09/19	0	0.00	0.1	62.70	61.80	-0.1	352	-0.01%
2022/09/16	0	0.00	11	62.13	61.60	-11	371	-2.96%
2022/09/15	0	0.00	9	62.06	63.00	-9	373	-2.41%
2022/09/14	0	0.00	15	62.12	62.00	-15	377	-3.97%
2022/09/13	0	0.00	1	63.10	62.40	-1	385	-0.26%
2022/09/08	0.3	62.24	0	0.00	62.10	0.3	386	0.09%
2022/09/07	2	61.85	46	61.94	61.90	-44	393	-11.18%
2022/09/06	0	62.00	2	61.80	62.30	-2	395	-0.51%
2022/09/02	0	61.80	0	0.00	62.00	0	398	0.00%
2022/09/01	0	0.00	27	62.57	62.10	-27	400	-6.74%
2022/08/31	7	63.67	1.1	63.57	63.60	5.9	396	1.49%
2022/08/30	0.2	62.00	6	62.10	62.80	-5.8	394	-1.47%
2022/08/29	0	0.00	15	61.95	61.80	-15	395	-3.79%
2022/08/25	0	62.30	0	0.00	62.90	0	405	0.00%
2022/08/24	0.1	62.10	0	0.00	62.40	0.1	405	0.03%
2022/08/23	0	61.75	0	0.00	61.90	0	407	0.00%
2022/08/22	2	62.00	0.2	62.35	62.00	1.8	416	0.43%
2022/08/19	1	62.40	0.1	62.51	62.40	0.9	423	0.22%
2022/08/18	0	0.00	4	62.00	63.20	-4	434	-0.92%
2022/08/17	37	62.41	0	62.20	61.90	37	451	8.19%
2022/08/16	0	0.00	10	62.10	62.50	-10	469	-2.13%
2022/08/10	1	62.50	12.6	61.71	62.30	-11.6	501	-2.30%
2022/08/08	0	61.00	0	0.00	61.00	0	507	0.00%
2022/08/05	0	61.70	0	61.85	61.90	0	505	0.00%
2022/08/04	0.2	60.80	20.3	60.47	61.10	-20.1	499	-4.02%
2022/08/03	1	61.70	4.5	61.62	61.70	-3.5	491	-0.71%
2022/08/02	5	62.40	8.1	62.71	62.60	-3.1	485	-0.65%
2022/08/01	6	63.63	0	0.00	63.30	6	480	1.25%
2022/07/29	0	62.90	0	0.00	63.40	0	479	0.00%
2022/07/28	0.5	62.20	0	0.00	64.20	0.5	473	0.10%
2022/07/26	0	0.00	0	62.70	62.30	0	477	0.00%
2022/07/25	0	62.20	0	0.00	62.60	0	476	0.00%
2022/07/22	0.2	62.30	3	62.50	62.20	-2.8	474	-0.59%
2022/07/21	0.3	62.10	25.3	61.47	62.90	-24.9	475	-5.25%
2022/07/20	5	63.00	3	62.90	62.00	2	477	0.42%
2022/07/19	23	63.44	1	63.50	63.70	22	473	4.65%
2022/07/18	0.2	62.10	0	0.00	62.90	0.2	471	0.05%
2022/07/15	0.1	61.39	1	61.80	61.80	-0.9	466	-0.20%
2022/07/14	1.2	61.74	0	61.80	60.90	1.2	462	0.26%
2022/07/13	39	62.24	1.4	62.05	62.20	37.6	461	8.15%
2022/07/12	0	61.10	2.5	60.47	61.10	-2.4	458	-0.53%
2022/07/11	1	61.00	2	61.10	60.80	-1	454	-0.22%
2022/07/07	5	62.18	0	0.00	62.40	5	446	1.12%
2022/07/06	2.2	63.62	0	62.60	61.50	2.2	441	0.50%
2022/07/05	12	62.72	1.1	63.30	62.80	10.9	436	2.49%
2022/07/04	24	60.61	0	0.00	60.90	24	429	5.58%
2022/07/01	29.1	61.71	9.1	61.00	60.40	20.1	427	4.70%
2022/06/30	0.4	61.90	5.3	60.41	61.80	-4.9	419	-1.17%
2022/06/29	12.6	61.64	3.2	61.62	61.40	9.4	413	2.27%
2022/06/28	2	62.40	3.3	63.39	62.00	-1.3	406	-0.33%
2022/06/27	23	63.17	2	63.40	62.60	21	378	5.55%
2022/06/24	141.1	60.90	1.2	62.52	62.60	139.9	365	38.27%	大買/鉅額交易
2022/06/23	52	60.07	0.9	59.84	60.00	51.1	341	14.98%
2022/06/22	54.6	59.50	0	0.00	59.60	54.6	334	16.33%
2022/06/21	26	60.29	0	0.00	60.20	26	326	7.96%
2022/06/20	0.6	59.67	0	59.70	60.00	0.6	316	0.19%
2022/06/17	0	0.00	0	59.80	59.60	0	313	0.00%
2022/06/16	0.2	60.41	0.1	60.41	59.60	0.1	310	0.03%
2022/06/15	4.9	58.78	11.6	59.12	59.30	-6.7	301	-2.24%
2022/06/14	4	56.72	1.9	56.66	57.50	2.1	297	0.71%
2022/06/13	0	56.90	6.1	57.25	57.00	-6.1	294	-2.06%
2022/06/10	8	59.40	0.9	59.03	59.60	7.1	289	2.46%
2022/06/09	0	0.00	0	59.70	59.50	0	286	0.00%
2022/06/08	24	60.15	1	59.70	60.20	23	287	8.00%
2022/06/07	0.1	59.60	2	60.00	59.70	-1.9	287	-0.66%
2022/06/06	6	60.43	0.3	59.59	58.90	5.7	285	2.00%
2022/06/02	2.5	58.82	3.2	59.67	59.60	-0.7	284	-0.23%
2022/06/01	0.2	60.83	0	0.00	60.60	0.2	275	0.06%
2022/05/31	0	60.83	4.9	60.86	60.80	-4.8	273	-1.77%
2022/05/30	10.9	61.61	0.2	61.25	60.20	10.7	267	3.99%
2022/05/27	12.3	60.33	0	60.20	61.20	12.3	255	4.81%
2022/05/26	4.3	61.33	1.8	60.01	59.80	2.5	247	1.00%
2022/05/25	45	61.48	5	61.66	61.10	40	231	17.28%
2022/05/24	2.8	60.72	3.6	60.44	59.80	-0.8	210	-0.39%
2022/05/23	12.3	59.19	6	59.55	60.00	6.3	187	3.38%
2022/05/20	0.5	58.23	13	57.98	58.00	-12.5	172	-7.21%
2022/05/19	2.4	58.01	1	58.00	58.10	1.4	168	0.81%
2022/05/18	0	57.35	0.4	57.50	57.90	-0.4	162	-0.25%
2022/05/17	46	55.49	0	0.00	55.90	46	142	32.19%
2022/05/16	13	55.15	0	0.00	55.10	13	135	9.61%
2022/05/13	11	54.63	0	0.00	54.50	11	128	8.53%
2022/05/12	0	53.30	0	54.50	53.70	0	125	0.00%
2022/05/11	0	53.90	0	0.00	54.70	0	123	0.00%
2022/05/10	4	52.80	0	0.00	54.30	4	121	3.30%
2022/05/09	0	54.20	4	54.45	53.90	-4	118	-3.39%
2022/05/06	0	0.00	0	55.10	54.90	0	115	-0.01%
2022/05/04	2	54.50	0	0.00	54.90	2	110	1.82%
2022/05/03	2	53.60	0	0.00	54.40	2	104	1.92%
2022/04/28	1	53.50	1	53.10	52.50	0	102	0.00%
2022/04/27	3	52.90	27	52.55	52.40	-24	102	-23.38%
2022/04/26	4	53.63	6	53.13	53.90	-2	101	-1.97%
2022/04/25	0	0.00	2	52.05	52.10	-2	95	-2.10%
2022/04/22	0	0.00	5	53.84	54.00	-5	93	-5.32%
2022/04/21	3	53.17	0	0.00	53.30	3	85	3.49%
2022/04/18	0	0.00	2	51.50	51.80	-2	80	-2.49%
2022/04/15	1	51.50	0.8	51.94	51.80	0.2	79	0.25%
2022/04/14	2	51.70	1	51.80	51.70	1	78	1.26%
2022/04/13	23	51.62	1	51.11	51.80	22	78	27.89%
2022/04/12	0	0.00	1.1	51.23	50.90	-1.1	76	-1.43%
2022/04/11	0	0.00	5.1	51.09	51.40	-5.1	77	-6.65%
2022/04/08	0	0.00	0.3	51.89	51.50	-0.3	75	-0.37%
2022/04/07	1	51.40	3.1	51.46	51.40	-2.1	75	-2.80%
2022/04/06	0	0.00	0.1	53.30	51.90	-0.1	74	-0.08%
2022/04/01	0	0.00	5	51.80	51.90	-5	74	-6.68%
2022/03/30	33	52.33	1	52.10	52.50	32	75	42.59%
2022/03/25	0	0.00	1	51.80	51.80	-1	75	-1.33%
2022/03/23	22	52.49	1	52.10	52.60	21	77	27.06%
2022/03/22	0	0.00	0	52.50	52.00	0	78	0.00%
2022/03/21	0	0.00	2	52.00	52.00	-2	80	-2.48%
2022/03/18	0	0.00	2	52.00	52.30	-2	82	-2.44%
2022/03/17	0	51.80	0	0.00	52.40	0	82	0.01%
2022/03/15	0	0.00	3	51.30	51.70	-3	80	-3.73%
2022/03/10	0	0.00	0	52.60	52.30	0	80	0.00%
2022/03/09	1	51.20	6	51.18	51.60	-5	79	-6.31%
2022/03/08	0	0.00	1	50.60	50.50	-1	77	-1.30%
2022/03/07	0	0.00	16	51.10	51.30	-16	77	-20.73%
2022/03/04	0	0.00	5	51.50	52.00	-5	75	-6.64%
2022/03/02	23	52.09	1	51.80	52.20	22	77	28.44%
2022/03/01	5	52.44	0	52.60	52.00	5	79	6.25%
2022/02/25	0	51.20	1	51.50	51.50	-1	82	-1.22%
2022/02/24	0	0.00	11	51.55	51.70	-11	85	-12.89%
2022/02/23	7	52.37	1	52.00	52.30	6	86	6.92%
2022/02/22	1	52.20	7	52.56	52.00	-6	88	-6.77%
2022/02/11	0	0.00	0	52.80	52.20	0	98	0.00%
2022/02/10	0	0.00	4	52.30	52.60	-4	99	-4.01%
2022/02/09	20	53.23	2	52.90	53.30	18	99	18.01%
2022/02/07	9	52.16	7	51.20	51.80	2	101	1.96%
2022/01/25	0	0.00	17	52.05	51.10	-17	104	-16.30%
2022/01/21	0	0.00	3	53.30	52.90	-3	104	-2.87%
2022/01/20	1	53.70	1	53.60	53.70	0	104	0.00%
2022/01/19	8	53.58	26	53.67	53.80	-18	105	-17.00%
2022/01/18	0.3	53.30	0	0.00	53.40	0.3	109	0.28%
2022/01/17	2.3	53.20	4	52.80	53.30	-1.7	108	-1.53%
2022/01/14	2.3	52.97	1	53.00	53.10	1.3	108	1.24%
2022/01/12	3	53.47	1	53.30	53.50	2	112	1.78%
2022/01/05	0	0.00	2	52.81	53.00	-2	123	-1.66%
2022/01/04	0	0.00	0	53.10	53.20	0	126	-0.03%
2021/12/30	2	53.95	0	53.50	53.90	2	130	1.50%
2021/12/29	15	54.06	5.1	53.83	54.20	9.9	131	7.54%
2021/12/28	5	52.78	5	53.14	53.80	0	132	0.00%
2021/12/27	0	53.60	0	0.00	54.10	0	134	0.00%
2021/12/24	0	0.00	0.1	53.40	53.50	-0.1	136	-0.10%
2021/12/23	1.5	53.70	0	0.00	53.50	1.5	140	1.07%
2021/12/22	0	0.00	0	54.50	53.40	0	143	0.00%
2021/12/21	3	54.09	0	54.30	54.10	3	144	2.08%
2021/12/20	0	0.00	4	53.75	53.80	-4	144	-2.76%
2021/12/17	1	53.60	1	53.10	53.50	0	144	0.00%
2021/12/16	0	0.00	1	52.50	53.00	-1	144	-0.69%
2021/12/15	2	52.60	0	0.00	52.40	2	146	1.37%
2021/12/14	0	52.80	0	0.00	52.60	0	146	0.02%
2021/12/13	4.2	52.91	5	53.22	53.90	-0.8	146	-0.57%
2021/12/08	6	53.97	0	0.00	54.20	6	161	3.72%
2021/12/07	2	53.10	2	53.50	52.90	0	161	-0.02%
2021/12/06	2	52.90	0	0.00	52.50	2	159	1.26%
2021/12/03	2.9	52.87	12	52.79	53.20	-9.1	160	-5.66%
2021/12/02	1	53.10	1	53.30	53.10	0	159	0.00%
2021/12/01	30	54.03	0	0.00	54.00	30	159	18.79%
2021/11/30	0	0.00	3	53.13	52.90	-3	159	-1.88%
2021/11/29	2	53.50	0	0.00	53.80	2	159	1.25%
2021/11/26	1	54.30	5.2	54.61	54.30	-4.2	159	-2.63%
2021/11/25	0	55.00	0	0.00	55.40	0	158	0.00%
2021/11/24	9	54.83	0.8	54.80	55.20	8.2	155	5.25%
2021/11/23	0	54.40	0	0.00	54.60	0	155	0.00%
2021/11/22	7	54.46	0	0.00	54.70	7	152	4.58%
2021/11/19	2	53.90	0	0.00	54.10	2	150	1.33%
2021/11/18	2	54.10	6	53.80	54.10	-4	147	-2.71%
2021/11/17	1	53.60	0	0.00	53.60	1	144	0.69%
2021/11/16	5	53.20	33	53.45	53.50	-28	143	-19.51%
2021/11/12	1	53.20	0	0.00	53.20	1	142	0.70%
2021/11/11	1	53.50	0	0.00	53.50	1	141	0.71%
2021/11/10	9	53.20	0	0.00	53.00	9	140	6.42%
2021/11/08	0	0.00	0.1	52.40	52.50	-0.1	136	-0.08%
2021/11/04	0.4	51.80	0	0.00	52.10	0.4	135	0.32%
2021/11/03	1	52.40	7	52.40	52.00	-6	134	-4.46%
2021/11/02	1	52.00	20	52.25	51.90	-19	135	-14.00%
2021/10/29	0	0.00	7	51.76	52.20	-7	133	-5.26%
2021/10/28	0	51.80	0	0.00	52.20	0	130	0.00%
2021/10/27	3	52.20	4	52.08	52.20	-1	129	-0.77%
2021/10/25	0	0.00	1	51.40	51.60	-1	123	-0.81%
2021/10/21	0	0.00	1	51.80	52.00	-1	126	-0.79%
2021/10/20	0	0.00	0	51.80	51.80	0	125	0.00%
2021/10/19	1	50.60	0	0.00	51.40	1	123	0.81%
2021/10/18	0.4	51.00	0	50.90	50.40	0.4	122	0.33%
2021/10/13	6	50.18	0	0.00	50.00	6	123	4.86%
2021/10/12	0	0.00	1.3	50.39	49.90	-1.3	122	-1.07%
2021/10/07	1	50.40	0	0.00	50.80	1	119	0.84%
2021/10/06	0	0.00	26	49.84	49.85	-26	116	-22.29%
2021/10/05	0	0.00	0	50.50	50.00	0	117	-0.01%
2021/10/04	1	49.80	1.2	49.79	49.80	-0.2	117	-0.16%
2021/10/01	0	0.00	0.8	50.10	49.90	-0.8	115	-0.72%
2021/09/30	4	50.60	6	51.20	50.60	-2	114	-1.75%
2021/09/29	1	50.10	27.6	50.05	50.00	-26.6	110	-23.98%
2021/09/28	1	50.10	0.6	50.42	50.60	0.4	109	0.37%
2021/09/27	0	0.00	0	50.93	50.30	0	110	-0.02%
2021/09/24	0	0.00	0	50.90	50.30	0	111	0.00%
2021/09/22	0	0.00	23.4	50.18	50.20	-23.4	114	-20.51%
2021/09/17	0	0.00	0.3	51.39	50.80	-0.3	112	-0.28%
2021/09/16	0	0.00	12	50.43	50.60	-12	115	-10.39%
2021/09/15	9.2	51.47	54.4	51.69	51.80	-45.2	120	-37.61%
2021/09/14	0	0.00	24.1	51.21	53.20	-24.1	120	-19.97%
2021/09/13	0	0.00	0	51.50	51.20	0	115	0.00%
2021/09/09	0	0.00	3.1	50.81	50.80	-3.1	128	-2.37%
2021/09/08	0	51.60	47	50.88	50.80	-47	132	-35.43%
2021/09/03	0.7	52.19	1	52.60	52.50	-0.3	141	-0.21%
2021/09/02	5.5	52.14	0	0.00	52.00	5.5	141	3.91%
2021/09/01	0	0.00	4	52.00	52.30	-4	141	-2.84%
2021/08/31	1	52.30	4	52.05	52.20	-3	141	-2.12%
2021/08/27	11	51.07	7	51.30	51.40	4	143	2.78%
2021/08/26	0	0.00	2	51.10	50.90	-2	145	-1.37%
2021/08/25	7	51.54	0	0.00	51.40	7	148	4.71%
2021/08/20	0	50.30	0	0.00	50.50	0	154	0.00%
2021/08/19	0	0.00	7	51.06	50.50	-7	155	-4.49%
2021/08/17	0	0.00	17	51.26	51.10	-17	155	-10.92%
2021/08/13	0	50.90	0	0.00	51.30	0	157	0.00%
2021/08/12	0	0.00	0.4	51.32	51.60	-0.4	159	-0.23%
2021/08/11	0	0.00	3	51.70	51.70	-3	161	-1.85%
2021/08/10	4	51.68	0	0.00	51.90	4	166	2.40%
2021/08/09	0	0.00	4	52.03	52.00	-4	170	-2.35%
2021/08/06	0	0.00	12	52.50	52.30	-12	172	-6.97%
2021/08/05	6	52.60	0	0.00	52.60	6	176	3.41%
2021/08/02	3	53.87	0	0.00	53.90	3	190	1.58%
2021/07/30	0	0.00	0	54.10	53.50	0	190	-0.01%
2021/07/28	64	54.12	0	0.00	53.70	64	194	32.94%
2021/07/21	101	53.93	0	0.00	54.20	101	208	48.47%	大買/鉅額交易
2021/07/14	3	52.63	0	0.00	52.40	3	230	1.30%
2021/07/13	11	53.25	0	0.00	52.90	11	238	4.62%
2021/07/12	1	53.30	0	0.00	53.20	1	239	0.42%
2021/07/07	0	0.00	1	52.40	53.10	-1	241	-0.41%
2021/07/05	7	53.57	0	0.00	53.50	7	247	2.83%
2021/07/02	0	0.00	3	52.70	52.70	-3	246	-1.22%
2021/07/01	17	53.60	0	0.00	52.70	17	246	6.90%
2021/06/30	0	0.00	0	53.80	53.10	0	244	0.00%
2021/06/25	13	55.04	0	0.00	54.70	13	239	5.42%
2021/06/24	9	54.70	0	0.00	55.00	9	236	3.81%
2021/06/23	176	53.77	0	0.00	54.50	176	230	76.22%	大買/鉅額交易
2021/06/22	2	52.65	0	52.80	52.70	2	222	0.90%
2021/06/17	0	51.20	0	0.00	52.20	0	210	0.00%
2021/06/16	105	51.83	0	0.00	52.30	105	210	49.91%	大買/鉅額交易
2021/06/15	4	51.38	0	0.00	51.40	4	206	1.94%
2021/06/10	0	50.90	0	0.00	51.80	0	205	0.02%
2021/06/07	0	0.00	16	51.40	51.50	-16	206	-7.74%
2021/06/02	87	51.66	0	0.00	52.00	87	203	42.80%
2021/05/28	50	50.98	0	0.00	51.10	50	205	24.34%
2021/05/27	42	50.78	0	0.00	50.50	42	202	20.71%
2021/05/26	20	50.58	0	0.00	50.80	20	204	9.80%
2021/05/25	0	49.65	0	0.00	50.40	0	202	0.01%
2021/05/24	0	49.10	0	0.00	50.00	0	201	0.01%
2021/05/21	0	0.00	3	50.17	50.30	-3	203	-1.47%
2021/05/20	0	48.90	3	49.62	49.80	-3	203	-1.47%
2021/05/19	2	49.30	0	49.80	50.10	2	203	0.98%
2021/05/18	0	49.40	0	50.00	50.00	0	202	0.00%
2021/05/17	3.1	47.85	0	0.00	48.50	3.1	200	1.52%
2021/05/14	0	0.00	1	48.50	48.40	-1	197	-0.51%
2021/05/13	0	0.00	1	48.30	47.90	-1	195	-0.51%
2021/05/12	0	0.00	2	48.13	47.80	-2	189	-1.07%
2021/05/11	0	0.00	1	51.10	50.00	-1	181	-0.55%
2021/05/10	0	51.00	0	0.00	51.40	0	177	0.01%
2021/05/06	0	0.00	1	50.20	50.40	-1	179	-0.56%
2021/05/05	0	0.00	9	50.19	50.30	-9	179	-5.00%
2021/05/04	8	51.01	0	0.00	50.50	8	179	4.46%
2021/05/03	0	50.60	0	0.00	50.70	0	174	0.01%
2021/04/27	20	51.21	0	0.00	51.30	20	169	11.79%
2021/04/26	0	0.00	2	50.60	50.90	-2	166	-1.20%
2021/04/22	1	50.60	0	51.51	50.40	1	163	0.59%
2021/04/21	0	0.00	4	51.10	51.50	-4	156	-2.55%
2021/04/19	0	50.70	0	50.50	51.20	0	148	0.00%
2021/04/14	12	49.66	0	0.00	49.70	12	139	8.62%
2021/04/09	13	49.30	0	0.00	49.35	13	135	9.63%
2021/04/07	13	49.28	0	0.00	49.20	13	137	9.44%
2021/04/01	0	0.00	0	50.00	49.15	0	139	0.00%
2021/03/31	0	48.55	0	0.00	49.20	0	139	0.00%
2021/03/25	0	0.00	3	48.27	48.30	-3	141	-2.12%
2021/03/24	1	48.75	19	48.39	48.40	-18	142	-12.64%
2021/03/23	0	0.00	4	48.31	48.15	-4	142	-2.80%
2021/03/22	0	0.00	1	48.20	48.45	-1	144	-0.69%
2021/03/19	0	0.00	2	48.43	48.55	-2	145	-1.37%
2021/03/18	0	0.00	5	48.87	49.20	-5	142	-3.50%
2021/03/17	0	0.00	40.2	48.56	49.00	-40.2	142	-28.22%
2021/03/16	0	0.00	0.2	49.40	49.20	-0.2	142	-0.16%
2021/03/12	0	0.00	5	49.15	49.40	-5	142	-3.50%
2021/03/11	0.4	48.50	13	48.93	49.15	-12.6	143	-8.82%
2021/03/10	0	0.00	21.1	48.54	48.55	-21.1	142	-14.87%
2021/03/09	0	0.00	0	49.62	48.90	0	141	-0.03%
2021/03/08	0	0.00	5	49.12	48.95	-5	143	-3.49%
2021/03/05	0.2	48.30	0	49.32	48.85	0.2	144	0.12%
2021/03/04	0	0.00	2.3	49.96	49.25	-2.3	145	-1.55%
2021/03/03	90.1	50.31	0	0.00	50.30	90.1	143	62.91%
2021/03/02	0	0.00	0	52.83	49.00	0	139	0.00%
2021/02/26	2	49.55	1.4	49.03	48.70	0.6	140	0.44%
2021/02/25	1	49.23	0.3	49.20	49.70	0.7	137	0.49%
2021/02/24	0	0.00	1.1	49.86	49.60	-1.1	139	-0.79%
2021/02/23	0	0.00	0	51.93	49.95	0	140	0.00%
2021/02/22	5	49.66	0	49.45	49.20	5	137	3.63%
2021/02/19	0	0.00	1	48.70	49.20	-1	138	-0.73%
2021/02/17	0.1	48.45	0	48.75	49.15	0.1	139	0.05%
2021/02/05	1.7	48.14	1	47.95	48.20	0.7	138	0.49%
2021/02/01	1	47.60	0	0.00	47.25	1	146	0.68%
2021/01/28	0	0.00	2	48.10	47.60	-2	142	-1.40%
2021/01/26	0	0.00	1	48.25	48.00	-1	143	-0.70%
2021/01/20	0	0.00	3.5	49.00	48.35	-3.5	143	-2.45%
2021/01/18	1	49.89	0.1	49.75	49.85	0.9	139	0.65%
2021/01/15	0	0.00	0	50.25	50.00	0	138	0.00%
2021/01/14	0	0.00	0.1	50.20	50.20	-0.1	138	-0.10%
2021/01/13	24	50.52	0	49.80	50.30	24	140	17.11%
2021/01/11	0	0.00	0	50.10	49.60	0	140	0.00%
2021/01/06	0	0.00	69	49.56	49.40	-69	147	-46.94%
2020/12/31	0	0.00	2	51.00	50.80	-2	150	-1.33%
2020/12/30	93	51.29	0	0.00	51.60	93	153	60.62%
2020/12/29	0	0.00	2	49.90	50.00	-2	151	-1.32%
2020/12/25	0	0.00	0	50.30	49.80	0	151	0.00%
2020/12/24	0	0.00	0	50.30	49.90	0	153	0.00%
2020/12/22	0	0.00	3	50.17	49.65	-3	159	-1.88%
2020/12/21	1	50.00	0	0.00	50.20	1	168	0.59%
2020/12/17	3.1	50.98	1	51.20	51.50	2.1	176	1.21%
2020/12/16	0.1	50.11	0	0.00	51.60	0.1	184	0.08%
2020/12/15	1	50.10	3	49.98	50.10	-2	197	-1.01%
2020/12/14	0	0.00	3	49.92	50.10	-3	233	-1.28%
2020/12/11	0	0.00	3	49.94	50.20	-3	242	-1.25%
2020/12/10	0	0.00	4	50.38	50.70	-4	246	-1.62%
2020/12/09	0.4	49.74	1	49.95	50.70	-0.6	250	-0.22%
2020/12/08	0	0.00	5	49.58	49.50	-5	263	-1.90%
2020/12/07	0	0.00	2	49.91	49.70	-2	267	-0.75%
2020/12/04	0	0.00	2	49.53	50.20	-2	269	-0.74%
2020/12/03	0	0.00	0.1	49.80	49.55	-0.1	270	-0.04%
2020/12/02	3	49.53	1	49.45	49.40	2	275	0.73%
2020/11/30	0	0.00	1	50.40	50.30	-1	278	-0.36%
2020/11/27	0.2	49.97	1	50.60	50.80	-0.8	281	-0.29%
2020/11/25	4	50.70	1	50.70	50.60	3	284	1.06%
2020/11/18	0	0.00	5	51.26	51.60	-5	282	-1.77%
2020/11/11	56	51.48	0	0.00	51.30	56	308	18.13%
2020/11/10	0	0.00	5	50.64	50.50	-5	308	-1.62%
2020/10/22	1	50.50	0	0.00	50.20	1	324	0.31%
2020/10/21	0	0.00	36	49.94	50.10	-36	329	-10.93%
2020/10/20	1	49.85	2	49.53	49.95	-1	333	-0.30%
2020/10/19	1	49.35	0	0.00	49.85	1	336	0.30%
2020/10/16	0	0.00	3	48.95	48.90	-3	336	-0.89%
2020/10/15	0	0.00	6	49.09	49.00	-6	341	-1.76%
2020/10/14	0	0.00	28	49.14	49.20	-28	346	-8.08%
2020/10/07	12	48.38	0	0.00	48.55	12	411	2.91%
2020/09/29	0	0.00	10.1	47.40	47.40	-10.1	424	-2.38%
2020/09/23	1	48.50	12	48.50	48.45	-11	412	-2.67%
2020/09/22	2	49.70	22	49.92	49.50	-20	406	-4.92%
2020/09/21	1.7	51.06	14	51.26	51.10	-12.3	399	-3.07%
2020/09/18	1	52.00	0	0.00	52.00	1	390	0.26%
2020/09/17	3	51.87	2	52.00	51.90	1	373	0.27%
2020/09/16	0	0.00	63	50.37	50.60	-63	335	-18.76%
2020/09/15	0	0.00	0.8	49.80	50.10	-0.8	327	-0.24%
2020/09/14	5	49.50	5	49.90	49.95	0	324	0.00%
2020/09/11	3	50.00	5	50.42	50.20	-2	319	-0.63%
2020/09/10	0	0.00	30	49.45	49.45	-30	305	-9.81%
2020/09/09	0	0.00	21	49.20	49.25	-21	303	-6.92%
2020/09/08	3	49.30	11	49.45	49.40	-8	301	-2.65%
2020/09/07	3	49.10	0	0.00	49.30	3	299	1.00%
2020/09/04	1	48.70	20	48.58	48.65	-19	294	-6.45%
2020/09/03	0	0.00	19	49.07	49.10	-19	292	-6.49%
2020/09/01	0	0.00	1	49.15	49.15	-1	284	-0.35%
2020/08/31	0	0.00	9	48.53	49.05	-9	282	-3.18%
2020/08/27	1	48.75	0	0.00	48.20	1	283	0.35%
2020/08/20	0	0.00	13	48.09	47.40	-13	281	-4.62%
2020/08/19	0	0.00	1	49.65	49.70	-1	276	-0.36%
2020/08/17	1	47.45	0	0.00	49.45	1	266	0.37%
2020/08/14	0	0.00	63	46.78	47.15	-63	257	-24.50%
2020/08/11	1	47.05	4	46.40	46.35	-3	260	-1.15%
2020/08/07	0	0.00	8	45.48	45.40	-8	257	-3.10%
2020/08/03	0	0.00	40	45.19	45.10	-40	258	-15.45%
2020/07/31	0	0.00	6	45.55	45.55	-6	258	-2.32%
2020/07/30	0	0.00	35	45.79	45.75	-35	259	-13.47%
2020/07/29	0	0.00	16	45.46	45.50	-16	258	-6.18%
2020/07/28	1	45.20	2	45.98	45.10	-1	256	-0.39%
2020/07/27	0	0.00	2	46.80	46.25	-2	252	-0.79%
2020/07/24	0	0.00	9	48.76	48.50	-9	247	-3.63%
2020/07/22	0	0.00	16	50.49	49.90	-16	238	-6.70%
2020/07/21	0	0.00	21	50.75	50.20	-21	233	-8.98%
2020/07/17	1	50.50	0	0.00	49.25	1	216	0.46%
2020/07/16	2	52.30	16	52.66	52.30	-14	203	-6.88%
2020/07/15	2	50.00	0	0.00	49.90	2	160	1.24%
2020/07/14	0	0.00	21	46.71	46.70	-21	151	-13.88%
2020/07/13	4	47.60	0	0.00	47.30	4	149	2.67%
2020/07/10	0	0.00	0	45.60	45.85	0	137	0.00%
2020/07/01	0	0.00	7	45.44	45.40	-7	133	-5.26%
2020/06/24	0	0.00	3	45.50	45.70	-3	134	-2.24%
2020/06/19	0	0.00	32	46.03	46.25	-32	135	-23.64%
2020/06/17	0	0.00	44	45.97	46.15	-44	144	-30.49%
2020/06/15	0	0.00	4	44.99	45.45	-4	147	-2.72%
2020/06/11	0	0.00	13.4	45.33	44.95	-13.4	153	-8.72%
2020/06/10	0	0.00	9	46.21	46.15	-9	156	-5.74%
2020/06/09	0	0.00	1	45.80	45.65	-1	161	-0.62%
2020/06/04	0	0.00	1	46.00	46.20	-1	168	-0.59%
2020/06/03	91	46.03	0	0.00	46.10	91	172	52.76%
2020/06/01	0	0.00	8	45.75	45.75	-8	170	-4.69%
2020/05/07	0	0.00	13	42.30	43.10	-13	149	-8.71%
2020/04/30	0	0.00	15	41.85	42.30	-15	146	-10.25%
2020/04/29	0	0.00	10	41.88	41.85	-10	144	-6.91%
2020/04/24	0	0.00	2	41.00	40.80	-2	154	-1.29%
2020/04/23	0	0.00	13	40.90	41.10	-13	156	-8.31%
2020/04/21	0	0.00	17	41.39	41.00	-17	160	-10.56%
2020/04/16	0	0.00	2	41.93	42.80	-2	156	-1.27%
2020/04/15	0	0.00	15	42.10	42.40	-15	154	-9.74%
2020/04/13	2	40.78	10	40.49	40.75	-8	152	-5.26%
2020/04/10	0	0.00	8	40.41	40.65	-8	150	-5.31%
2020/04/09	0	0.00	14	40.60	40.55	-14	148	-9.41%
2020/04/08	3	40.45	15	40.49	40.75	-12	148	-8.10%
2020/04/07	6	39.98	0	0.00	40.05	6	146	4.09%
2020/04/06	0	39.90	0	0.00	39.90	0	145	0.00%
2020/03/31	0	0.00	10	39.82	39.70	-10	144	-6.90%
2020/03/30	11	39.62	1	39.00	39.65	10	144	6.92%
2020/03/27	0	0.00	30	39.94	39.60	-30	143	-20.94%
2020/03/26	0	0.00	1	39.55	39.60	-1	142	-0.70%
2020/03/24	0	0.00	7	38.98	38.90	-7	143	-4.89%
2020/03/23	0	0.00	2	38.43	38.95	-2	140	-1.42%
2020/03/20	0	0.00	14.8	39.65	39.60	-14.8	136	-10.84%
2020/03/19	0	0.00	1	38.80	39.05	-1	136	-0.74%
2020/03/18	0	0.00	17	39.68	40.00	-17	131	-12.90%
2020/03/16	0	0.00	11	40.02	40.05	-11	124	-8.80%
2020/03/13	24	39.00	17	39.22	39.50	7	120	5.82%
2020/03/12	0	0.00	18	40.30	40.50	-18	113	-15.80%
2020/03/11	0	0.00	51	42.21	42.05	-51	111	-45.89%
2020/03/10	13	41.80	2	41.90	42.40	11	111	9.90%
2020/03/09	0	0.00	5	42.49	42.10	-5	107	-4.66%
2020/03/06	0	0.00	24	43.53	43.40	-24	102	-23.34%
2020/03/04	0	0.00	9	43.70	43.70	-9	101	-8.88%
2020/02/26	0	0.00	1	44.60	44.45	-1	98	-1.01%
2020/02/17	0	0.00	3	45.05	45.10	-3	100	-3.01%
2020/02/12	22	45.06	0	0.00	44.95	22	99	22.13%
2020/02/05	1	44.30	18	44.28	44.30	-17	93	-18.14%
2020/01/31	1	45.50	0	0.00	45.10	1	91	1.10%
2020/01/30	0	0.00	2	45.50	45.50	-2	89	-2.22%
2020/01/15	0	0.00	44	46.17	46.10	-44	76	-57.53%
2020/01/09	0	0.00	0.3	45.40	45.50	-0.3	77	-0.44%
2020/01/08	0	0.00	3	45.53	45.40	-3	81	-3.67%
2020/01/02	1	45.70	0	0.00	45.70	1	81	1.23%
2019/12/25	45	45.82	2	45.80	45.85	43	87	49.43%
2019/12/16	14	45.18	0	0.00	45.40	14	100	13.93%
2019/12/12	0	0.00	13	44.52	44.60	-13	108	-12.02%
2019/12/11	4	44.50	1.2	44.48	44.60	2.8	110	2.54%
2019/12/10	5	44.40	0	0.00	44.40	5	116	4.28%
2019/12/09	7	44.39	0	0.00	44.40	7	119	5.85%
2019/12/04	0	0.00	4	44.34	44.55	-4	121	-3.29%
2019/11/27	17	45.22	0	0.00	45.10	17	124	13.64%
2019/11/13	12	45.03	0	0.00	45.05	12	128	9.30%
2019/11/06	9	46.04	0	0.00	45.85	9	131	6.87%
2019/10/30	3	45.33	0	0.00	45.25	3	139	2.15%
2019/10/23	0	0.00	49	45.69	45.55	-49	150	-32.64%
2019/10/21	0	0.00	15	46.91	47.00	-15	153	-9.75%
2019/10/17	0	0.00	12	46.10	46.35	-12	151	-7.93%
2019/10/16	1	46.00	48	46.09	46.05	-47	151	-31.01%
2019/10/14	0	0.00	10	45.15	45.30	-10	150	-6.65%
2019/10/09	0	0.00	47	44.72	44.70	-47	152	-30.78%
2019/10/03	0	0.00	14	45.38	45.20	-14	155	-8.99%
2019/10/02	3	46.00	3	45.80	45.80	0	156	0.00%
2019/10/01	0	0.00	7	46.32	46.05	-7	158	-4.43%
2019/09/27	0	0.00	4	46.25	45.95	-4	156	-2.56%
2019/09/25	0	0.00	20	46.21	46.35	-20	154	-12.97%
2019/09/23	0	0.00	1	46.00	46.40	-1	151	-0.66%
2019/09/20	0	0.00	1	46.30	46.20	-1	151	-0.66%
2019/09/19	0	0.00	15	45.99	45.55	-15	148	-10.11%
2019/09/18	0	0.00	36	46.05	46.30	-36	144	-24.88%
2019/09/12	0	0.00	4	44.71	45.40	-4	141	-2.83%
2019/09/11	0	0.00	46	44.25	44.20	-46	141	-32.47%
2019/09/09	0	0.00	2	43.43	43.30	-2	142	-1.40%
2019/09/06	0	0.00	4	43.16	43.20	-4	144	-2.78%
2019/09/04	45	43.30	0	0.00	43.45	45	150	29.94%
2019/08/28	0	0.00	8	42.78	42.70	-8	168	-4.75%
2019/08/22	0	0.00	1	43.60	43.30	-1	213	-0.47%
2019/08/21	0	0.00	19	43.36	43.25	-19	215	-8.82%
2019/08/19	15	43.15	1	42.75	43.20	14	228	6.13%
2019/08/16	0	0.00	1	42.60	43.15	-1	231	-0.43%
2019/08/15	0	0.00	3	42.45	42.55	-3	241	-1.24%
2019/08/14	0	0.00	4	42.20	42.35	-4	255	-1.57%
2019/08/12	0	0.00	4	42.71	42.70	-4	267	-1.49%
2019/08/07	0	0.00	48	42.94	42.65	-48	277	-17.31%
2019/07/31	0	0.00	46	44.70	44.50	-46	274	-16.78%
2019/07/25	0	0.00	5	46.56	46.65	-5	263	-1.90%
2019/07/24	0	0.00	60	46.46	46.30	-60	261	-22.91%
2019/07/18	0	0.00	6	47.30	47.50	-6	255	-2.35%
2019/07/10	44	46.91	0	0.00	47.00	44	250	17.56%
2019/07/05	0	0.00	4	46.70	46.95	-4	249	-1.60%
2019/07/03	0	0.00	24	46.24	46.45	-24	249	-9.62%
2019/07/01	0	0.00	15	46.55	46.50	-15	247	-6.07%
2019/06/28	0	0.00	2.1	46.69	46.70	-2.1	246	-0.86%
2019/06/27	3	47.03	0.2	46.50	46.65	2.8	244	1.15%
2019/06/26	8	46.96	0	0.00	47.00	8	243	3.29%
2019/06/25	8	46.86	5	46.70	47.00	3	241	1.24%
2019/06/24	5	47.20	0	0.00	46.95	5	240	2.08%
2019/06/21	10	46.85	5	46.75	46.80	5	236	2.12%
2019/06/20	7	46.79	0	0.00	46.80	7	233	3.00%
2019/06/19	101	46.49	0	0.00	46.80	101	230	43.73%	大買/鉅額交易
2019/06/13	0.8	45.55	0	0.00	45.60	0.8	223	0.35%
2019/06/12	6.8	44.57	0	0.00	44.90	6.8	223	3.04%
2019/06/11	1	45.40	0	0.00	44.90	1	218	0.46%
2019/06/06	6	46.06	0	0.00	45.95	6	209	2.86%
2019/06/05	1	46.85	5	46.12	46.10	-4	208	-1.92%
2019/06/04	12	46.92	0	0.00	46.80	12	204	5.87%
2019/06/03	5	47.16	0	0.00	47.30	5	198	2.52%
2019/05/31	4	47.11	0	0.00	47.30	4	191	2.09%
2019/05/30	6	46.86	1	47.30	47.50	5	179	2.78%
2019/05/29	0	0.00	6	46.03	45.95	-6	161	-3.71%
2019/05/28	5	46.12	0	0.00	46.20	5	153	3.26%
2019/05/27	17	46.02	0	0.00	46.15	17	147	11.52%
2019/05/24	1	45.70	2	45.40	45.20	-1	135	-0.74%
2019/05/23	2	45.78	2	45.43	45.70	0	132	0.00%
2019/05/22	8	46.16	0	0.00	46.15	8	130	6.15%
2019/05/21	16	46.01	0	0.00	45.90	16	121	13.19%
2019/05/20	79	45.59	0	0.00	45.75	79	108	72.92%
2019/05/17	2	44.55	0	0.00	44.25	2	105	1.90%
2019/05/16	0	0.00	1	44.20	43.90	-1	102	-0.98%
2019/05/14	70	42.41	0	0.00	42.50	70	92	75.40%
2019/05/13	7	41.95	0	0.00	42.00	7	91	7.68%
2019/05/10	0	0.00	2	42.15	42.05	-2	89	-2.22%
2019/05/08	28	42.14	4	42.10	42.20	24	89	26.74%
2019/05/07	0	0.00	9	41.98	42.00	-9	90	-9.96%
2019/05/06	0	0.00	25	42.00	41.95	-25	91	-27.25%
2019/05/02	0	0.00	25	41.90	42.25	-25	91	-27.46%
2019/04/24	0	0.00	22	42.14	42.10	-22	92	-23.82%
2019/04/10	72	42.53	0	0.00	42.90	72	88	80.94%
2019/04/03	9	41.89	0	0.00	41.80	9	89	10.01%
2019/03/27	0	0.00	4	41.69	42.05	-4	101	-3.93%
2019/03/15	0	0.00	2	42.08	42.15	-2	100	-1.99%
2019/03/11	0	0.00	2	42.10	41.90	-2	102	-1.96%
2019/03/07	0	0.00	2	41.80	41.70	-2	102	-1.94%
2019/03/06	0	0.00	34	41.81	41.80	-34	102	-33.19%
2019/03/05	0	0.00	14	41.68	41.90	-14	102	-13.60%
2019/03/04	0	0.00	1	41.65	41.75	-1	102	-0.98%
2019/02/25	0	0.00	0.1	41.70	41.75	-0.1	102	-0.10%
2019/01/29	0	0.00	13	40.25	40.20	-13	97	-13.32%
2019/01/25	0	0.00	2	40.40	40.35	-2	98	-2.04%
2019/01/23	0	0.00	7	40.36	40.65	-7	98	-7.08%
2018/12/25	0	0.00	11	39.68	39.75	-11	167	-6.55%
2018/12/22	0	0.00	14	40.14	40.45	-14	184	-7.60%
2018/12/20	0	0.00	16	40.38	40.20	-16	202	-7.89%
2018/12/18	2	40.70	0	0.00	40.80	2	234	0.85%
2018/12/14	0	0.00	25	40.36	40.55	-25	300	-8.33%
2018/12/12	43	40.76	0	0.00	40.80	43	435	9.88%
2018/12/11	1	40.05	0	0.00	40.05	1	477	0.21%
2018/12/07	0	0.00	4	40.70	40.70	-4	496	-0.81%
2018/12/06	0	0.00	29	40.30	40.15	-29	499	-5.81%
2018/12/05	0	0.00	31	40.61	40.55	-31	498	-6.22%
2018/12/04	1	40.60	0	0.00	40.80	1	501	0.20%
2018/12/03	5	40.85	0	0.00	40.75	5	503	0.99%
2018/11/28	50	41.05	0	0.00	41.15	50	509	9.82%
2018/11/27	1	40.65	0	0.00	40.50	1	510	0.20%
2018/11/07	0	0.00	36	39.76	39.90	-36	528	-6.81%
2018/11/05	0	0.00	21	39.69	39.80	-21	531	-3.95%
2018/10/31	17	39.89	0	0.00	40.00	17	533	3.19%
2018/10/25	2	39.50	0	0.00	39.80	2	528	0.38%
2018/10/24	0	0.00	3	40.10	40.05	-3	523	-0.57%
2018/10/18	0	0.00	2	40.70	40.70	-2	518	-0.39%
2018/10/17	0	0.00	14	40.82	40.80	-14	515	-2.71%
2018/10/16	3	40.90	3	40.73	41.00	0	511	0.00%
2018/10/15	1	40.80	0	0.00	40.70	1	509	0.20%
2018/10/12	0	0.00	1	40.15	40.85	-1	505	-0.20%
2018/10/11	1	40.95	44	40.72	40.70	-43	501	-8.57%
2018/10/09	3	43.82	0	0.00	44.30	3	488	0.61%
2018/10/08	9	43.67	0	0.00	44.00	9	486	1.85%
2018/10/05	6	43.75	0	0.00	43.70	6	482	1.24%
2018/10/03	0	0.00	5	45.46	45.20	-5	468	-1.07%
2018/10/02	0	0.00	11	46.67	46.40	-11	461	-2.38%
2018/10/01	0	0.00	4	47.86	47.20	-4	456	-0.88%
2018/09/28	0	0.00	8	46.21	46.10	-8	438	-1.82%
2018/09/27	0	0.00	2	48.60	47.00	-2	429	-0.47%
2018/09/26	0	0.00	3	47.67	47.95	-3	417	-0.72%
2018/09/21	2	48.40	3	48.23	48.05	-1	382	-0.26%
2018/09/20	9	50.94	7	48.93	48.00	2	366	0.55%
2018/09/19	1	51.10	1	50.90	51.00	0	315	0.00%
2018/09/18	11.1	52.30	13	52.78	51.90	-1.9	281	-0.67%
2018/09/17	22	50.80	24	50.80	50.80	-2	181	-1.10%
2018/09/14	0	0.00	6	44.90	46.20	-6	138	-4.34%
2018/09/13	0	0.00	1	43.00	43.00	-1	121	-0.82%
2018/09/12	46	42.74	5	42.50	42.80	41	117	34.90%
2018/09/07	0	0.00	5	42.35	42.15	-5	111	-4.48%
2018/09/05	0	0.00	47	42.17	42.00	-47	106	-43.97%
2018/09/04	0	0.00	10	42.30	42.35	-10	105	-9.49%
2018/09/03	0	0.00	4	42.13	42.30	-4	103	-3.86%
2018/08/31	0	0.00	5	42.25	42.00	-5	101	-4.94%
2018/08/29	0	0.00	23	41.66	41.60	-23	97	-23.68%
2018/08/28	1	41.70	0	0.00	41.95	1	96	1.03%
2018/08/24	0	0.00	1.4	42.20	42.25	-1.4	96	-1.42%
2018/08/22	2	42.15	28	41.77	41.60	-26	94	-27.59%
2018/08/21	20	42.17	5	42.25	42.30	15	91	16.45%
2018/08/20	25	41.99	0	0.00	42.05	25	85	29.13%
2018/08/14	0	0.00	1	41.25	41.40	-1	68	-1.47%
2018/08/03	1	40.15	0	0.00	40.45	1	61	1.63%
2018/07/31	0	0.00	1	40.10	40.10	-1	60	-1.66%
2018/07/27	0	0.00	0.3	41.05	41.15	-0.3	58	-0.58%
2018/07/18	46	41.33	0	0.00	41.40	46	54	84.54%
2018/07/11	0	0.00	23	40.50	40.50	-23	55	-41.62%
2018/07/10	0	0.00	2	40.85	40.75	-2	55	-3.62%
2018/07/04	23	41.03	0	0.00	41.15	23	57	39.73%
2018/06/20	0	0.00	0.1	40.95	41.05	-0.1	71	-0.18%
2018/04/19	0	0.00	10	42.00	42.00	-10	83	-11.91%
2018/03/16	0	0.00	0.3	41.45	41.70	-0.3	68	-0.48%
2018/03/15	0	0.00	1.2	41.39	41.50	-1.2	68	-1.70%
2018/02/22	0	0.00	3.5	40.54	40.70	-3.5	66	-5.19%
2018/01/29	2	41.10	0	0.00	41.30	2	70	2.82%