日馳 (1526)-新加坡商瑞銀券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
33.95
漲跌
▼0.35
漲幅
-1.02%
成交量
158張
產業
上市電機機械類股
198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

日馳 (1526)籌碼相關－新加坡商瑞銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	33.82	1	33.80	33.95	8	323	2.47%
2024/04/18	1	34.20	1	34.05	34.30	0	322	0.00%
2024/04/17	10	34.12	0	0.00	34.15	10	322	3.10%
2024/04/16	8	34.21	6	34.00	34.05	2	322	0.62%
2024/04/15	12	34.53	2	34.73	34.45	10	319	3.13%
2024/04/12	2	34.85	2	34.90	35.00	0	317	0.00%
2024/04/11	18	34.60	6	34.75	35.10	12	314	3.81%
2024/04/10	8	33.95	0	0.00	34.15	8	306	2.61%
2024/04/09	0	0.00	4	33.81	33.80	-4	304	-1.31%
2024/04/03	0	0.00	16	33.76	33.70	-16	303	-5.27%
2024/04/02	9	33.80	0	0.00	33.85	9	302	2.98%
2024/03/29	0	0.00	1	33.80	33.90	-1	300	-0.33%
2024/03/28	1	34.40	0	0.00	34.30	1	299	0.33%
2024/03/27	8	34.21	0	0.00	34.30	8	298	2.68%
2024/03/26	10	34.57	0	0.00	34.00	10	296	3.37%
2024/03/22	1	33.50	0	0.00	33.35	1	289	0.35%
2024/03/21	0	0.00	7	34.41	33.90	-7	287	-2.43%
2024/03/20	19	34.16	7	33.84	34.00	12	285	4.21%
2024/03/19	7	33.51	22	33.55	33.70	-15	279	-5.38%
2024/03/18	30	32.67	0	0.00	33.10	30	271	11.03%
2024/03/15	0	0.00	3	32.00	32.30	-3	268	-1.12%
2024/03/14	10	32.01	15	32.01	31.85	-5	267	-1.87%
2024/03/13	2	32.33	5	32.40	32.35	-3	264	-1.14%
2024/03/12	8	33.04	19	33.02	32.95	-11	258	-4.25%
2024/03/11	11	33.15	8	33.09	33.25	3	255	1.18%
2024/03/08	117	33.85	186	34.23	33.10	-69	247	-27.88%	大買/大賣/
2024/03/07	97	37.05	81	36.83	36.65	16	193	8.28%
2024/03/06	12	32.76	10	32.58	34.20	2	78	2.55%
2024/03/04	4	31.75	1	31.75	31.55	3	57	5.24%
2024/03/01	1	31.75	0	0.00	31.75	1	56	1.76%
2024/02/29	0	0.00	3	31.95	31.95	-3	56	-5.27%
2024/02/23	1	32.00	2	31.90	31.80	-1	56	-1.78%
2024/02/22	5	31.96	2	32.13	31.90	3	56	5.28%
2024/02/21	9	32.21	1	32.10	32.10	8	56	14.11%
2024/02/20	6	32.04	0	0.00	32.10	6	60	9.98%
2024/02/19	14	32.00	0	0.00	32.05	14	60	23.20%
2024/02/16	2	31.88	0	0.00	31.95	2	58	3.41%
2024/02/01	1	31.20	0	0.00	31.20	1	55	1.81%
2024/01/31	1	31.30	0	0.00	31.20	1	53	1.86%
2024/01/22	0	0.00	2	31.65	31.65	-2	58	-3.44%
2024/01/19	0	0.00	3	31.48	31.40	-3	58	-5.12%
2024/01/15	2	32.15	0	0.00	32.30	2	61	3.28%
2024/01/11	0	0.00	5	31.89	32.20	-5	66	-7.56%
2024/01/09	0	0.00	2	32.75	32.65	-2	70	-2.83%
2024/01/05	0	0.00	2	32.60	32.75	-2	71	-2.78%
2023/12/28	4	33.05	3	33.00	33.10	1	78	1.27%
2023/12/27	0	0.00	1	32.80	32.75	-1	78	-1.27%
2023/12/26	1	32.75	0	0.00	32.85	1	78	1.27%
2023/12/13	0	0.00	2	33.28	33.25	-2	86	-2.32%
2023/12/12	1	33.65	2	33.60	33.70	-1	85	-1.17%
2023/12/08	1	34.20	0	0.00	34.20	1	84	1.18%
2023/12/07	4	34.09	0	0.00	34.20	4	85	4.67%
2023/12/06	6	34.12	0	0.00	34.10	6	87	6.90%
2023/12/05	1	34.25	0	0.00	34.25	1	86	1.16%
2023/12/04	8	34.29	0	0.00	34.45	8	86	9.26%
2023/11/30	0	0.00	2	33.88	33.85	-2	85	-2.33%
2023/11/29	0	0.00	2	33.75	33.65	-2	88	-2.27%
2023/11/28	4	34.13	0	0.00	34.35	4	88	4.54%
2023/11/24	0	0.00	2	34.15	34.10	-2	87	-2.28%
2023/11/22	3	33.60	3	33.90	34.00	0	87	0.00%
2023/11/21	2	33.60	0	0.00	33.60	2	87	2.29%
2023/11/20	2	33.73	3	33.92	34.00	-1	87	-1.14%
2023/11/17	13	33.38	1	33.35	34.00	12	87	13.77%
2023/11/16	12	32.89	1	32.90	33.10	11	83	13.22%
2023/11/15	9	32.58	2	32.80	32.65	7	82	8.51%
2023/11/13	8	31.74	0	0.00	32.00	8	83	9.58%
2023/11/06	2	31.65	0	0.00	32.00	2	89	2.24%
2023/11/03	12	30.99	1	31.05	30.85	11	87	12.61%
2023/11/01	0	0.00	2	29.88	29.85	-2	85	-2.33%
2023/10/31	0	0.00	7	29.91	29.85	-7	86	-8.11%
2023/10/27	0	0.00	2	30.25	30.15	-2	88	-2.26%
2023/10/26	10	30.26	0	0.00	29.95	10	88	11.24%
2023/10/24	0	0.00	4	30.35	30.30	-4	89	-4.49%
2023/10/20	4	29.83	19	30.17	30.75	-15	89	-16.70%
2023/10/19	1	31.05	13	31.08	31.15	-12	88	-13.56%
2023/10/17	0	0.00	2	33.00	33.00	-2	84	-2.37%
2023/10/16	0	0.00	1	33.70	33.45	-1	90	-1.10%
2023/10/13	0	0.00	6	33.81	33.80	-6	96	-6.22%
2023/10/12	0	0.00	3	33.92	33.85	-3	101	-2.97%
2023/10/11	1	34.30	2	34.50	34.10	-1	100	-1.00%
2023/10/05	0	0.00	1	34.10	34.05	-1	101	-0.98%
2023/10/03	2	34.00	0	0.00	33.95	2	104	1.92%
2023/09/25	0	0.00	1	34.35	34.20	-1	118	-0.84%
2023/09/19	4	34.81	0	0.00	34.60	4	115	3.47%
2023/09/15	8	35.06	0	0.00	34.95	8	125	6.36%
2023/09/14	7	35.13	0	0.00	35.25	7	127	5.49%
2023/09/12	2	34.75	0	0.00	35.15	2	134	1.49%
2023/09/11	7	35.10	5	35.01	34.95	2	136	1.47%
2023/09/08	1	35.60	0	0.00	35.60	1	138	0.72%
2023/09/06	1	36.30	3	36.32	36.05	-2	149	-1.34%
2023/09/05	4	36.26	0	0.00	36.25	4	150	2.66%
2023/09/04	3	36.40	1	36.40	36.20	2	152	1.31%
2023/09/01	8	35.91	1	35.95	36.00	7	152	4.60%
2023/08/31	4	35.36	0	0.00	35.95	4	154	2.59%
2023/08/30	0	0.00	3	35.03	35.05	-3	155	-1.93%
2023/08/28	9	35.51	4	35.55	35.55	5	158	3.15%
2023/08/25	9	35.71	0	0.00	35.60	9	160	5.62%
2023/08/23	2	35.90	3	35.95	35.80	-1	162	-0.62%
2023/08/22	9	35.83	2	35.75	35.85	7	162	4.30%
2023/08/21	6	35.49	0	0.00	35.60	6	162	3.68%
2023/08/18	10	35.32	0	0.00	35.10	10	163	6.10%
2023/08/17	10	34.77	10	34.76	34.70	0	165	0.00%
2023/08/16	8	34.49	0	0.00	34.35	8	166	4.81%
2023/08/15	0	0.00	12	34.77	34.90	-12	166	-7.19%
2023/08/14	0	0.00	31	34.50	34.10	-31	167	-18.46%
2023/08/11	0	0.00	1	35.55	35.55	-1	166	-0.60%
2023/08/10	6	35.75	1	35.75	35.70	5	166	3.01%
2023/08/09	1	35.80	0	0.00	35.80	1	165	0.60%
2023/08/02	12	36.17	8	36.45	36.05	4	171	2.33%
2023/07/31	1	36.90	8	36.73	36.65	-7	171	-4.08%
2023/07/28	0	0.00	8	36.95	36.90	-8	173	-4.60%
2023/07/27	0	0.00	8	37.29	37.35	-8	173	-4.62%
2023/07/26	8	37.27	16	37.28	37.20	-8	174	-4.59%
2023/07/25	0	0.00	1	36.15	36.45	-1	174	-0.57%
2023/07/24	2	36.00	7	35.93	35.95	-5	176	-2.84%
2023/07/21	0	0.00	5	36.50	36.35	-5	177	-2.81%
2023/07/20	8	35.83	0	0.00	36.85	8	182	4.39%
2023/07/19	7	35.88	35	36.03	35.45	-28	181	-15.45%
2023/07/18	5	36.73	12	36.80	36.55	-7	177	-3.95%
2023/07/17	0	0.00	4	37.75	37.60	-4	178	-2.24%
2023/07/14	0	0.00	6	38.00	37.95	-6	176	-3.39%
2023/07/13	0	0.00	1	38.00	38.00	-1	179	-0.56%
2023/07/10	2	38.00	1	38.15	38.20	1	192	0.52%
2023/07/07	6	38.83	14	38.78	38.50	-8	199	-4.00%
2023/07/06	8	39.31	6	39.27	39.20	2	196	1.02%
2023/07/04	5	39.02	0	0.00	39.00	5	197	2.54%
2023/07/03	1	39.30	13	39.41	39.20	-12	196	-6.11%
2023/06/30	7	39.13	0	0.00	39.20	7	195	3.58%
2023/06/28	0	0.00	2	39.30	39.15	-2	197	-1.01%
2023/06/27	0	0.00	8	38.99	38.90	-8	200	-3.98%
2023/06/26	8	38.98	3	39.05	38.70	5	204	2.45%
2023/06/21	3	39.50	0	0.00	39.35	3	199	1.50%
2023/06/20	2	39.73	0	0.00	39.65	2	202	0.99%
2023/06/19	0	0.00	1	39.90	39.95	-1	204	-0.49%
2023/06/16	0	0.00	1	41.35	41.40	-1	204	-0.49%
2023/06/13	1	40.30	0	0.00	40.20	1	206	0.48%
2023/06/09	0	0.00	1	41.75	41.65	-1	201	-0.50%
2023/06/01	3	41.30	11	41.30	41.30	-8	237	-3.37%
2023/05/31	12	41.15	0	0.00	41.10	12	241	4.97%
2023/05/30	24	40.84	0	0.00	40.85	24	241	9.93%
2023/05/29	22	40.95	1	41.30	40.85	21	241	8.70%
2023/05/26	1	41.15	1	41.15	41.10	0	241	0.00%
2023/05/24	4	41.05	0	0.00	41.20	4	244	1.64%
2023/05/23	23	41.09	3	40.95	41.15	20	247	8.07%
2023/05/22	26	40.66	1	40.75	40.70	25	249	10.03%
2023/05/19	12	40.22	0	0.00	40.30	12	248	4.84%
2023/05/18	5	40.20	4	40.28	40.20	1	248	0.40%
2023/05/17	4	40.45	5	40.38	40.20	-1	248	-0.40%
2023/05/16	6	40.22	3	40.25	40.30	3	247	1.21%
2023/05/15	1	39.75	1	39.75	39.85	0	248	0.00%
2023/05/12	0	0.00	53	39.48	39.90	-53	249	-21.20%
2023/05/11	0	0.00	53	39.48	39.40	-53	251	-21.07%
2023/05/10	3	39.58	4	39.65	39.70	-1	249	-0.40%
2023/05/09	3	39.75	42	39.64	39.60	-39	249	-15.62%
2023/05/08	0	0.00	1	40.05	40.00	-1	248	-0.40%
2023/05/05	0	0.00	5	40.28	40.00	-5	249	-2.01%
2023/05/04	8	40.25	22	40.23	40.15	-14	251	-5.56%
2023/05/03	0	0.00	4	40.10	40.05	-4	250	-1.60%
2023/05/02	0	0.00	9	40.07	40.05	-9	251	-3.58%
2023/04/28	0	0.00	2	40.30	40.00	-2	252	-0.79%
2023/04/27	11	39.71	0	0.00	39.90	11	252	4.36%
2023/04/26	1	39.55	5	39.68	39.80	-4	250	-1.60%
2023/04/25	2	40.40	19	40.11	39.80	-17	251	-6.76%
2023/04/24	2	40.15	3	40.22	40.25	-1	249	-0.40%
2023/04/21	5	40.83	31	40.64	40.40	-26	253	-10.27%
2023/04/20	7	41.24	8	41.17	40.85	-1	251	-0.40%
2023/04/19	2	41.75	11	41.62	41.60	-9	246	-3.65%
2023/04/18	11	41.82	1	42.05	41.80	10	244	4.09%
2023/04/17	6	41.88	2	42.30	42.05	4	242	1.65%
2023/04/14	38	42.29	6	42.25	42.00	32	241	13.25%
2023/04/13	0	0.00	19	42.23	42.05	-19	235	-8.08%
2023/04/12	9	43.16	0	0.00	43.20	9	227	3.95%
2023/04/11	1	42.40	0	0.00	42.40	1	220	0.45%
2023/04/10	3	42.08	0	0.00	41.95	3	221	1.36%
2023/04/07	0	0.00	10	42.23	42.15	-10	221	-4.51%
2023/04/06	3	41.75	2	41.90	42.25	1	222	0.45%
2023/03/31	0	0.00	1	41.75	41.60	-1	220	-0.45%
2023/03/30	4	41.40	1	41.30	41.60	3	221	1.36%
2023/03/29	4	41.30	2	41.25	41.30	2	223	0.89%
2023/03/28	7	41.49	12	41.43	41.25	-5	228	-2.18%
2023/03/27	11	41.99	1	42.00	41.85	10	234	4.27%
2023/03/23	0	0.00	8	42.47	42.20	-8	240	-3.33%
2023/03/21	0	0.00	2	42.95	42.90	-2	264	-0.75%
2023/03/20	6	42.43	0	0.00	42.75	6	273	2.19%
2023/03/17	2	41.45	12	41.43	41.65	-10	271	-3.69%
2023/03/16	8	41.31	5	41.17	40.95	3	270	1.11%
2023/03/15	1	42.25	1	42.25	42.15	0	270	0.00%
2023/03/14	11	42.20	1	42.20	42.20	10	272	3.66%
2023/03/13	14	42.37	7	42.04	42.45	7	277	2.52%
2023/03/10	25	43.70	26	43.77	43.00	-1	277	-0.36%
2023/03/09	10	44.37	10	44.50	44.15	0	278	0.00%
2023/03/08	8	44.62	5	44.43	44.65	3	277	1.08%
2023/03/07	5	44.53	2	44.25	44.30	3	277	1.08%
2023/03/06	1	45.40	62	44.52	44.35	-61	274	-22.24%
2023/03/03	24	42.65	0	0.00	43.25	24	259	9.26%
2023/03/02	11	42.01	1	41.85	42.20	10	255	3.91%
2023/03/01	4	42.38	2	42.43	42.15	2	256	0.78%
2023/02/24	0	0.00	5	42.39	42.40	-5	256	-1.95%
2023/02/23	5	42.59	3	42.55	42.60	2	261	0.76%
2023/02/22	0	0.00	11	42.30	42.50	-11	268	-4.09%
2023/02/21	14	42.00	0	0.00	42.50	14	270	5.18%
2023/02/20	7	41.51	10	41.30	41.55	-3	270	-1.11%
2023/02/16	10	41.74	2	41.55	41.70	8	279	2.87%
2023/02/15	3	41.57	10	41.36	41.30	-7	315	-2.22%
2023/02/14	4	41.24	2	41.15	41.45	2	317	0.63%
2023/02/13	6	40.93	0	0.00	40.90	6	326	1.84%
2023/02/10	4	41.31	8	41.21	41.25	-4	330	-1.21%
2023/02/09	14	41.71	0	0.00	41.50	14	341	4.10%
2023/02/08	2	41.95	0	0.00	41.80	2	377	0.53%
2023/02/07	4	41.80	0	0.00	41.90	4	379	1.06%
2023/02/06	4	42.11	0	0.00	41.85	4	383	1.04%
2023/02/03	11	42.00	31	42.06	42.05	-20	385	-5.19%
2023/02/02	11	42.02	3	42.22	42.20	8	387	2.06%
2023/02/01	5	41.54	2	41.35	41.55	3	387	0.77%
2023/01/31	6	41.18	16	41.27	41.25	-10	393	-2.54%
2023/01/30	17	40.89	5	40.80	40.85	12	397	3.02%
2023/01/17	3	40.25	0	0.00	40.30	3	402	0.75%
2023/01/16	6	40.24	0	0.00	40.30	6	410	1.46%
2023/01/13	8	40.26	1	40.10	40.10	7	447	1.56%
2023/01/12	6	40.13	2	40.15	40.05	4	449	0.89%
2023/01/11	0	0.00	21	40.44	40.30	-21	451	-4.65%
2023/01/10	0	0.00	5	41.22	41.25	-5	453	-1.10%
2023/01/09	30	41.34	1	41.60	41.35	29	459	6.31%
2023/01/06	8	40.94	0	0.00	41.00	8	460	1.74%
2023/01/05	17	41.09	0	0.00	40.85	17	476	3.57%
2023/01/04	15	40.95	0	0.00	40.95	15	481	3.12%
2023/01/03	4	40.50	2	40.75	40.85	2	488	0.41%
2022/12/30	1	40.60	0	0.00	40.55	1	493	0.20%
2022/12/29	2	40.48	0	0.00	40.60	2	495	0.40%
2022/12/28	5	40.84	0	0.00	40.70	5	502	1.00%
2022/12/27	2	40.98	1	41.15	40.90	1	505	0.20%
2022/12/26	1	40.95	2	40.93	40.85	-1	510	-0.20%
2022/12/23	1	40.85	3	40.78	41.10	-2	514	-0.39%
2022/12/22	7	41.35	0	0.00	41.35	7	522	1.34%
2022/12/21	1	41.15	1	41.15	40.90	0	533	0.00%
2022/12/20	7	41.61	88	41.40	41.15	-81	536	-15.10%
2022/12/19	0	0.00	158	42.15	41.90	-158	546	-28.92%	大賣/鉅額交易
2022/12/16	6	43.47	92	43.26	43.00	-86	545	-15.78%
2022/12/15	6	44.37	71	44.23	44.10	-65	553	-11.75%
2022/12/14	6	43.57	104	43.77	44.00	-98	559	-17.51%	大賣/
2022/12/13	6	44.41	60	44.65	44.00	-54	558	-9.66%
2022/12/12	25	46.17	16	46.08	46.55	9	543	1.66%
2022/12/09	15	45.43	0	0.00	45.20	15	537	2.79%
2022/12/08	7	45.18	22	45.18	45.20	-15	540	-2.77%
2022/12/07	15	45.08	5	45.10	45.05	10	563	1.77%
2022/12/06	12	46.17	31	45.87	45.65	-19	612	-3.10%
2022/12/05	1	46.50	41	46.59	46.35	-40	618	-6.47%
2022/12/02	10	46.31	6	46.47	46.30	4	621	0.64%
2022/12/01	2	46.15	10	46.12	46.00	-8	630	-1.27%
2022/11/30	0	0.00	7	45.56	45.65	-7	646	-1.08%
2022/11/29	16	44.96	5	45.07	45.35	11	660	1.67%
2022/11/28	5	44.31	3	44.43	44.60	2	674	0.30%
2022/11/25	0	0.00	17	44.22	44.25	-17	691	-2.46%
2022/11/24	0	0.00	25	44.64	44.65	-25	701	-3.57%
2022/11/23	0	0.00	1	44.45	44.45	-1	726	-0.14%
2022/11/22	0	0.00	11	44.28	44.20	-11	750	-1.46%
2022/11/21	4	44.88	7	44.83	44.40	-3	831	-0.36%
2022/11/18	19	46.55	16	46.56	46.50	3	880	0.34%
2022/11/17	4	45.98	1	46.15	46.05	3	896	0.33%
2022/11/16	5	45.95	13	45.98	45.65	-8	927	-0.86%
2022/11/15	6	45.98	3	45.87	46.15	3	960	0.31%
2022/11/14	19	45.84	12	45.57	46.00	7	979	0.71%
2022/11/11	78	45.84	46	45.58	45.25	32	998	3.20%
2022/11/10	3	47.60	0	0.00	47.60	3	982	0.31%
2022/11/09	18	48.23	0	0.00	47.85	18	1,012	1.78%
2022/11/08	31	47.89	0	0.00	47.45	31	1,044	2.97%
2022/11/07	34	47.58	34	47.77	47.55	0	1,067	0.00%
2022/11/04	4	48.26	214	47.89	47.60	-210	1,106	-18.98%	大賣/鉅額交易
2022/11/03	7	44.55	3	44.72	44.95	4	1,112	0.36%
2022/11/02	2	44.85	0	0.00	45.15	2	1,205	0.17%
2022/11/01	1	44.30	3	44.33	44.85	-2	1,270	-0.16%
2022/10/31	1	43.75	6	44.05	44.25	-5	1,271	-0.39%
2022/10/28	12	43.87	19	43.17	43.20	-7	1,270	-0.55%
2022/10/27	21	43.66	6	43.34	44.10	15	1,268	1.18%
2022/10/26	6	42.80	3	42.93	42.60	3	1,263	0.24%
2022/10/25	2	42.55	6	42.89	42.90	-4	1,260	-0.32%
2022/10/24	7	44.14	15	44.68	43.80	-8	1,254	-0.64%
2022/10/21	42	45.01	104	44.76	44.15	-62	1,251	-4.95%	大賣/
2022/10/20	13	48.03	20	47.97	48.10	-7	1,216	-0.58%
2022/10/19	0	0.00	24	49.75	49.00	-24	1,213	-1.98%
2022/10/18	21	49.95	3	50.17	50.30	18	1,208	1.49%
2022/10/17	31	48.20	13	47.53	48.45	18	1,203	1.50%
2022/10/14	26	49.12	5	48.98	48.95	21	1,196	1.75%
2022/10/13	36	47.70	136	49.31	46.95	-100	1,198	-8.34%	大賣/
2022/10/12	31	50.17	45	49.71	50.70	-14	1,184	-1.18%
2022/10/11	15	49.85	31	49.21	50.20	-16	1,180	-1.36%
2022/10/07	7	49.47	13	49.60	49.60	-6	1,175	-0.51%
2022/10/06	1	49.95	27	49.89	49.90	-26	1,171	-2.22%
2022/10/05	9	50.38	30	50.68	50.10	-21	1,174	-1.79%
2022/10/04	7	49.69	28	49.71	49.80	-21	1,177	-1.78%
2022/10/03	19	48.94	20	49.63	48.70	-1	1,178	-0.08%
2022/09/30	28	49.43	41	49.35	50.20	-13	1,175	-1.11%
2022/09/29	68	50.20	15	50.38	50.30	53	1,173	4.51%
2022/09/28	37	49.87	72	50.28	49.20	-35	1,169	-2.99%
2022/09/27	31	52.30	59	52.23	52.50	-28	1,161	-2.41%
2022/09/26	96	52.50	106	53.89	52.10	-10	1,161	-0.86%	大賣/
2022/09/23	3	54.87	42	54.77	54.70	-39	1,153	-3.38%
2022/09/22	48	54.81	4	55.20	54.80	44	1,149	3.83%
2022/09/21	17	54.98	32	55.37	55.10	-15	1,135	-1.32%
2022/09/20	21	56.45	11	56.47	56.30	10	1,126	0.89%
2022/09/19	29	56.53	57	57.22	56.20	-28	1,127	-2.48%
2022/09/16	5	57.20	24	57.19	57.00	-19	1,117	-1.70%
2022/09/15	1	57.70	8	57.66	57.20	-7	1,116	-0.63%
2022/09/14	71	57.85	40	57.86	57.40	31	1,114	2.78%
2022/09/13	133	59.32	255	58.78	57.00	-122	1,097	-11.12%	大買/大賣/鉅額交易
2022/09/12	4	58.50	8	58.88	58.30	-4	1,050	-0.38%
2022/09/08	5	58.10	4	57.60	58.30	1	1,044	0.10%
2022/09/07	17	56.95	59	57.09	57.40	-42	1,036	-4.05%
2022/09/06	45	56.98	41	57.95	56.50	4	1,027	0.39%
2022/09/05	81	57.63	21	58.10	58.80	60	1,010	5.94%
2022/09/02	34	59.03	26	58.81	58.60	8	997	0.80%
2022/09/01	38	59.17	25	59.01	58.70	13	984	1.32%
2022/08/31	66	58.98	55	59.10	59.10	11	970	1.13%
2022/08/30	41	59.32	76	59.12	58.80	-35	972	-3.60%
2022/08/29	4	57.88	105	57.83	57.60	-101	949	-10.63%	大賣/鉅額交易
2022/08/26	478	57.89	110	58.52	57.80	368	930	39.55%	大買/大賣/鉅額交易
2022/08/25	19	57.24	166	55.80	55.30	-147	851	-17.26%	大賣/鉅額交易
2022/08/24	40	55.00	11	55.35	55.70	29	807	3.59%
2022/08/23	187	54.78	27	54.55	54.80	160	783	20.43%	大買/鉅額交易
2022/08/22	26	53.73	16	53.76	53.30	10	750	1.33%
2022/08/19	5	52.56	16	52.96	52.60	-11	712	-1.54%
2022/08/18	40	53.20	66	53.43	53.50	-26	691	-3.76%
2022/08/17	55	52.79	23	52.74	52.80	32	663	4.82%
2022/08/16	130	53.09	46	52.93	52.20	84	643	13.04%	大買/
2022/08/15	84	52.21	163	52.29	52.50	-79	610	-12.94%	大賣/
2022/08/12	52	51.46	65	51.10	51.60	-13	571	-2.28%
2022/08/11	191	50.56	248	49.62	50.60	-57	543	-10.49%	大買/大賣/
2022/08/10	218	50.69	33	50.48	51.00	185	495	37.32%	大買/鉅額交易
2022/08/09	169	49.34	86	49.77	50.30	83	457	18.15%	大買/
2022/08/08	13	47.99	14	47.79	48.05	-1	366	-0.27%
2022/08/05	4	42.88	0	0.00	43.70	4	298	1.34%
2022/08/04	0	0.00	4	41.51	42.00	-4	294	-1.36%
2022/08/02	0	0.00	1	42.45	42.45	-1	291	-0.34%
2022/08/01	2	42.58	0	0.00	43.05	2	291	0.69%
2022/07/29	10	42.13	7	42.34	42.50	3	295	1.02%
2022/07/28	9	42.16	230	42.07	41.75	-221	294	-75.01%	大賣/鉅額交易
2022/07/27	5	42.75	75	42.79	42.85	-70	289	-24.21%
2022/07/26	0	0.00	1	43.30	42.95	-1	287	-0.35%
2022/07/22	0	0.00	2	43.00	43.10	-2	286	-0.70%
2022/07/21	0	0.00	5	42.70	42.55	-5	286	-1.75%
2022/07/20	6	42.85	7	42.53	42.40	-1	285	-0.35%
2022/07/19	11	41.66	0	0.00	42.20	11	283	3.89%
2022/07/18	3	41.03	0	0.00	41.00	3	280	1.07%
2022/07/15	2	41.15	4	40.95	40.95	-2	278	-0.72%
2022/07/14	23	40.90	68	40.80	40.75	-45	275	-16.36%
2022/07/13	10	40.72	124	40.71	40.40	-114	272	-41.82%	大賣/鉅額交易
2022/07/12	0	0.00	29	41.49	41.90	-29	267	-10.84%
2022/07/11	23	43.07	13	42.85	42.90	10	257	3.88%
2022/07/08	9	42.22	4	42.85	42.05	5	251	1.99%
2022/07/07	12	41.25	3	41.25	41.45	9	249	3.61%
2022/07/06	0	0.00	8	41.98	41.15	-8	246	-3.25%
2022/07/05	0	0.00	6	43.33	42.80	-6	245	-2.44%
2022/07/04	9	42.86	33	43.19	42.70	-24	243	-9.86%
2022/07/01	3	44.45	14	44.97	43.95	-11	241	-4.56%
2022/06/30	0	0.00	28	45.87	45.75	-28	235	-11.89%
2022/06/29	0	0.00	1	46.85	46.95	-1	233	-0.43%
2022/06/27	10	47.67	0	0.00	47.55	10	236	4.24%
2022/06/24	5	46.30	0	0.00	46.25	5	230	2.17%
2022/06/23	9	44.83	16	44.78	45.10	-7	228	-3.06%
2022/06/21	15	45.51	0	0.00	46.35	15	224	6.68%
2022/06/20	1	45.30	15	45.68	45.15	-14	218	-6.39%
2022/06/17	3	46.65	0	0.00	46.60	3	213	1.41%
2022/06/16	0	0.00	2	47.70	47.25	-2	214	-0.93%
2022/06/15	2.3	48.56	2	47.85	47.90	0.3	212	0.16%
2022/06/14	4	47.79	17	48.25	48.20	-13	212	-6.11%
2022/06/13	8	49.78	10	49.73	49.20	-2	208	-0.96%
2022/06/10	5	50.16	14	49.95	50.20	-9	205	-4.39%
2022/06/09	14	50.21	2	50.20	49.85	12	201	5.96%
2022/06/08	34	50.53	17	50.46	49.65	17	199	8.51%
2022/06/07	28	48.48	0	0.00	49.45	28	184	15.15%
2022/06/06	2	49.18	15	48.75	48.55	-13	181	-7.16%
2022/06/02	3	49.78	5	49.65	49.90	-2	180	-1.11%
2022/06/01	15	49.79	10	49.67	49.30	5	184	2.70%
2022/05/31	1	48.40	0	0.00	48.50	1	175	0.57%
2022/05/30	3	48.55	2	48.48	48.40	1	175	0.57%
2022/05/27	0	0.00	2	47.90	48.00	-2	175	-1.14%
2022/05/26	2	48.30	3	47.82	47.75	-1	176	-0.57%
2022/05/25	3	48.08	0	0.00	48.00	3	177	1.69%
2022/05/24	1	48.70	0	0.00	48.35	1	181	0.55%
2022/05/20	2	48.65	1	48.35	48.30	1	186	0.54%
2022/05/17	3	47.90	1	48.95	48.70	2	186	1.07%
2022/05/16	4	47.05	0	0.00	47.35	4	182	2.19%
2022/05/11	1	46.60	0	0.00	46.45	1	184	0.54%
2022/05/10	0	0.00	1	45.95	47.00	-1	192	-0.52%
2022/05/09	2	46.25	11	46.82	46.05	-9	199	-4.50%
2022/05/06	25	47.18	3	46.43	47.40	22	201	10.91%
2022/04/28	2	45.35	0	0.00	45.20	2	225	0.89%
2022/04/27	7	44.79	3	44.48	45.30	4	233	1.72%
2022/04/25	0	0.00	17	45.75	45.65	-17	252	-6.74%
2022/04/20	5	46.73	0	0.00	46.75	5	304	1.64%
2022/04/19	1	46.70	0	0.00	46.45	1	325	0.31%
2022/04/18	0	0.00	5	46.65	46.45	-5	396	-1.26%
2022/04/11	4	48.00	0	0.00	47.20	4	483	0.83%
2022/04/08	2	46.20	1	46.65	46.50	1	489	0.20%
2022/04/07	0	0.00	26	46.79	45.95	-26	492	-5.28%
2022/04/06	2	47.10	9	47.38	47.05	-7	488	-1.43%
2022/03/30	27	48.28	3	48.60	48.20	24	486	4.93%
2022/03/29	18	47.95	0	0.00	47.65	18	484	3.72%
2022/03/28	5	48.02	0	0.00	48.15	5	483	1.03%
2022/03/25	0	0.00	5	48.72	48.45	-5	483	-1.03%
2022/03/23	7	49.35	5	48.91	49.00	2	485	0.41%
2022/03/22	11	49.35	0	0.00	49.25	11	487	2.26%
2022/03/21	31	48.85	7	49.47	49.35	24	486	4.94%
2022/03/18	18	48.53	0	0.00	48.20	18	486	3.70%
2022/03/17	11	47.74	0	0.00	48.20	11	495	2.22%
2022/03/16	8	47.14	2	47.63	47.00	6	492	1.22%
2022/03/15	14	47.33	0	0.00	47.10	14	494	2.83%
2022/03/14	6	47.78	0	0.00	48.15	6	494	1.21%
2022/03/11	1	47.40	0	0.00	47.25	1	493	0.20%
2022/03/10	3	46.03	0	0.00	46.40	3	491	0.61%
2022/03/08	0	0.00	2	45.08	44.35	-2	489	-0.41%
2022/03/07	0	0.00	1	45.60	45.65	-1	485	-0.21%
2022/03/03	1	48.55	0	0.00	48.10	1	479	0.21%
2022/03/02	2	47.93	0	0.00	47.95	2	484	0.41%
2022/02/25	0	0.00	13	47.28	47.40	-13	487	-2.67%
2022/02/24	0	0.00	55	47.57	47.25	-55	489	-11.23%
2022/02/23	7	48.41	0	0.00	48.70	7	491	1.43%
2022/02/22	0	0.00	18	48.36	48.35	-18	494	-3.64%
2022/02/21	4	48.88	0	0.00	48.90	4	501	0.80%
2022/02/18	0	0.00	2	49.35	48.90	-2	520	-0.38%
2022/02/16	0	0.00	3	49.62	49.55	-3	530	-0.57%
2022/02/15	0	0.00	15	49.05	49.00	-15	538	-2.78%
2022/02/14	13	48.72	8	48.76	49.05	5	552	0.90%
2022/02/11	29	49.74	3	49.77	49.80	26	574	4.52%
2022/02/10	11	50.30	0	0.00	50.40	11	574	1.92%
2022/02/08	6	49.10	0	0.00	49.45	6	566	1.06%
2022/02/07	3	48.03	4	48.03	48.30	-1	571	-0.17%
2022/01/26	2	47.10	0	0.00	47.00	2	570	0.35%
2022/01/25	1	46.45	4	46.69	46.45	-3	571	-0.52%
2022/01/24	7	47.35	33	46.58	47.15	-26	567	-4.58%
2022/01/21	0	0.00	45	48.19	47.75	-45	560	-8.02%
2022/01/20	0	0.00	2	49.35	49.25	-2	551	-0.36%
2022/01/19	28	49.85	0	0.00	49.50	28	544	5.15%
2022/01/18	0	0.00	2	51.00	50.50	-2	535	-0.37%
2022/01/14	0	0.00	3	50.77	50.40	-3	524	-0.57%
2022/01/13	0	0.00	3	54.70	52.50	-3	512	-0.59%
2022/01/11	5	53.24	23	53.40	53.80	-18	459	-3.92%
2022/01/10	1	50.80	0	0.00	54.70	1	389	0.26%
2021/12/17	0	0.00	1	48.65	48.15	-1	409	-0.24%
2021/12/16	0	0.00	1	48.70	48.70	-1	424	-0.24%
2021/12/13	0	0.00	1	50.40	50.40	-1	436	-0.23%
2021/12/10	4	49.18	0	0.00	49.05	4	433	0.92%
2021/12/09	6	48.98	0	0.00	49.00	6	445	1.35%
2021/12/08	4	48.73	0	0.00	48.60	4	450	0.89%
2021/12/06	6	49.09	2	48.83	48.80	4	500	0.80%
2021/12/03	3	48.87	7	48.72	48.60	-4	505	-0.79%
2021/12/02	0	0.00	3	48.35	48.35	-3	509	-0.59%
2021/12/01	8	49.05	0	0.00	49.20	8	515	1.55%
2021/11/30	7	49.45	0	0.00	49.30	7	526	1.33%
2021/11/29	11	48.84	0	0.00	48.90	11	533	2.06%
2021/11/26	0	0.00	19	49.37	49.15	-19	537	-3.54%
2021/11/25	4	51.10	0	0.00	50.50	4	534	0.75%
2021/11/23	9	50.80	1	50.60	50.30	8	538	1.49%
2021/11/22	1	51.30	0	0.00	50.90	1	536	0.19%
2021/11/17	1	51.10	30	50.98	50.80	-29	532	-5.45%
2021/11/16	4	49.56	1	49.25	50.20	3	518	0.58%
2021/11/15	1	49.15	5	49.35	49.40	-4	518	-0.77%
2021/11/12	1	49.85	1	50.90	49.55	0	522	0.00%
2021/11/11	4	49.88	0	0.00	49.80	4	525	0.76%
2021/11/09	3	46.48	2	47.15	46.80	1	519	0.19%
2021/11/08	0	0.00	8	46.24	46.20	-8	525	-1.52%
2021/11/05	0	0.00	8	46.49	46.50	-8	545	-1.47%
2021/11/04	55	46.92	0	0.00	47.25	55	583	9.43%
2021/11/03	0	0.00	1	45.70	45.70	-1	597	-0.17%
2021/11/02	0	0.00	1	46.35	45.40	-1	624	-0.16%
2021/11/01	4	46.55	0	0.00	46.50	4	636	0.63%
2021/10/22	0	0.00	1	44.80	45.00	-1	954	-0.10%
2021/10/21	0	0.00	1	45.10	44.95	-1	970	-0.10%
2021/10/14	0	0.00	10	44.17	44.25	-10	1,061	-0.94%
2021/10/13	0	0.00	13	44.46	44.15	-13	1,069	-1.22%
2021/10/12	0	0.00	6	44.42	44.55	-6	1,081	-0.55%
2021/10/07	0	0.00	1	46.70	46.70	-1	1,119	-0.09%
2021/10/06	0	0.00	1	44.90	44.90	-1	1,163	-0.09%
2021/10/05	0	0.00	4	44.19	45.35	-4	1,234	-0.32%
2021/10/04	21	46.62	25	45.40	45.00	-4	1,269	-0.32%
2021/10/01	6	50.10	11	48.37	47.90	-5	1,369	-0.37%
2021/09/30	13	50.67	10	50.63	50.50	3	1,413	0.21%
2021/09/29	0	0.00	20	49.88	50.40	-20	1,504	-1.33%
2021/09/28	0	0.00	9	51.36	51.60	-9	1,583	-0.57%
2021/09/24	0	0.00	14	52.74	52.60	-14	1,671	-0.84%
2021/09/23	0	0.00	6	52.72	52.60	-6	1,729	-0.35%
2021/09/17	25	52.15	0	0.00	52.00	25	1,805	1.38%
2021/09/16	13	51.75	0	0.00	51.60	13	1,890	0.69%
2021/09/15	2	52.10	4	51.83	51.70	-2	1,949	-0.10%
2021/09/14	2	52.60	0	0.00	51.90	2	1,945	0.10%
2021/09/13	11	52.47	3	51.87	51.20	8	1,934	0.41%
2021/09/10	3	51.37	23	51.48	51.10	-20	1,932	-1.03%
2021/09/09	27	49.94	0	0.00	50.90	27	1,912	1.41%
2021/09/08	0	0.00	66	47.49	47.35	-66	1,890	-3.49%
2021/09/07	3	47.20	10	47.52	47.10	-7	1,892	-0.37%
2021/09/06	9	47.70	20	48.01	47.60	-11	1,893	-0.58%
2021/09/03	25	48.65	8	48.30	48.05	17	1,905	0.89%
2021/09/02	9	47.89	9	47.80	47.65	0	1,913	0.00%
2021/09/01	1	48.35	0	0.00	48.25	1	1,914	0.05%
2021/08/31	1	47.90	0	0.00	47.90	1	1,913	0.05%
2021/08/30	3	47.42	7	47.84	47.55	-4	1,919	-0.21%
2021/08/27	0	0.00	2	48.10	48.00	-2	1,938	-0.10%
2021/08/26	0	0.00	9	48.59	48.35	-9	1,937	-0.46%
2021/08/25	32	49.10	4	48.65	48.90	28	1,946	1.44%
2021/08/24	10	49.13	16	48.79	48.35	-6	1,946	-0.31%
2021/08/23	2	49.20	11	49.17	48.90	-9	1,950	-0.46%
2021/08/20	197	48.01	23	47.14	48.00	174	1,949	8.92%	大買/鉅額交易
2021/08/19	1	47.30	17	47.73	47.05	-16	1,950	-0.82%
2021/08/18	24	48.09	8	47.26	48.80	16	1,963	0.81%
2021/08/17	2	47.70	22	48.79	47.50	-20	1,986	-1.01%
2021/08/16	20	47.82	5	48.15	49.10	15	1,979	0.76%
2021/08/13	0	0.00	21	49.37	49.00	-21	1,971	-1.07%
2021/08/12	4	50.98	11	50.90	50.80	-7	1,959	-0.36%
2021/08/11	21	50.72	111	51.04	50.70	-90	1,961	-4.59%	大賣/
2021/08/10	20	51.75	12	52.47	51.60	8	1,952	0.41%
2021/08/09	0	0.00	14	55.30	54.30	-14	1,927	-0.73%
2021/08/06	4	55.08	3	55.87	55.00	1	1,917	0.05%
2021/08/05	2	56.60	23	56.79	56.50	-21	1,906	-1.10%
2021/08/04	4	57.50	27	57.77	57.60	-23	1,914	-1.20%
2021/08/03	2	57.00	16	57.64	56.70	-14	1,893	-0.74%
2021/08/02	7	57.41	35	57.89	57.30	-28	1,903	-1.47%
2021/07/30	123	61.57	165	61.58	58.50	-42	1,871	-2.24%	大買/大賣/
2021/07/29	0	0.00	1	58.50	58.80	-1	1,709	-0.06%
2021/07/28	104	56.18	16	53.88	56.70	88	1,678	5.24%	大買/
2021/07/27	0	0.00	6	56.22	56.20	-6	1,678	-0.36%
2021/07/26	17	57.94	1	58.30	57.80	16	1,679	0.95%
2021/07/23	8	55.45	0	0.00	55.10	8	1,660	0.48%
2021/07/22	13	54.70	0	0.00	53.90	13	1,667	0.78%
2021/07/21	13	53.72	8	54.01	52.90	5	1,669	0.30%
2021/07/20	6	55.30	19	55.06	54.40	-13	1,657	-0.78%
2021/07/16	24	57.50	23	57.00	56.70	1	1,667	0.06%
2021/07/15	27	56.31	6	56.57	56.60	21	1,670	1.26%
2021/07/14	26	56.55	3	55.63	56.30	23	1,678	1.37%
2021/07/13	17	56.56	3	58.47	55.50	14	1,690	0.83%
2021/07/12	2	58.90	11	60.09	58.10	-9	1,654	-0.54%
2021/07/09	14	61.21	6	61.33	60.50	8	1,593	0.50%
2021/07/08	10	60.83	1	61.00	61.50	9	1,600	0.56%
2021/07/07	3	58.90	6	58.83	59.00	-3	1,539	-0.19%
2021/07/06	2	59.25	10	58.71	58.80	-8	1,574	-0.51%
2021/07/05	6	57.42	9	56.33	58.00	-3	1,762	-0.17%
2021/07/02	3	55.50	10	55.25	55.10	-7	1,773	-0.39%
2021/07/01	0	0.00	18	55.68	54.70	-18	1,778	-1.01%
2021/06/30	14	54.07	6	53.00	55.00	8	1,754	0.46%
2021/06/29	1	53.10	10	54.52	52.70	-9	1,690	-0.53%
2021/06/28	13	53.68	7	53.16	54.60	6	1,673	0.36%
2021/06/25	0	0.00	164	53.48	53.00	-164	1,659	-9.88%	大賣/鉅額交易
2021/06/24	65	51.43	24	54.26	54.40	41	1,574	2.60%
2021/06/23	8	49.48	0	0.00	49.50	8	1,519	0.53%
2021/06/22	6	49.42	0	0.00	49.15	6	1,541	0.39%
2021/06/21	0	0.00	8	48.65	48.50	-8	1,543	-0.52%
2021/06/18	8	49.99	0	0.00	49.70	8	1,542	0.52%
2021/06/17	15	49.89	0	0.00	50.10	15	1,544	0.97%
2021/06/16	9	49.99	9	49.49	49.30	0	1,542	0.00%
2021/06/15	0	0.00	6	49.81	50.20	-6	1,536	-0.39%
2021/06/11	0	0.00	18	50.34	49.95	-18	1,532	-1.17%
2021/06/10	36	50.55	0	0.00	51.40	36	1,514	2.38%
2021/06/09	28	50.50	3	49.68	49.40	25	1,500	1.67%
2021/06/07	5	48.78	4	49.00	49.35	1	1,498	0.07%
2021/06/04	1	51.50	171	50.30	49.80	-170	1,492	-11.39%	大賣/鉅額交易
2021/06/03	14	50.59	0	0.00	50.10	14	1,472	0.95%
2021/06/02	22	50.50	7	49.56	49.70	15	1,469	1.02%
2021/06/01	35	49.77	0	0.00	49.80	35	1,460	2.40%
2021/05/31	21	49.90	1	49.40	49.10	20	1,454	1.38%
2021/05/28	10	49.83	0	0.00	49.55	10	1,447	0.69%
2021/05/27	11	49.61	8	49.76	49.20	3	1,442	0.21%
2021/05/26	0	0.00	124	49.85	49.70	-124	1,438	-8.62%	大賣/鉅額交易
2021/05/25	14	49.68	8	48.18	51.50	6	1,420	0.42%
2021/05/24	21	46.72	1	47.35	47.45	20	1,393	1.44%
2021/05/21	13	45.53	0	0.00	45.95	13	1,392	0.93%
2021/05/20	31	44.61	0	0.00	44.25	31	1,404	2.21%
2021/05/19	54	43.80	0	0.00	44.65	54	1,410	3.83%
2021/05/18	18	42.89	0	0.00	43.10	18	1,406	1.28%
2021/05/17	2	40.85	19	40.20	39.20	-17	1,396	-1.22%
2021/05/14	16	45.80	27	45.63	43.50	-11	1,381	-0.80%
2021/05/13	41	44.29	14	44.08	44.40	27	1,369	1.97%
2021/05/12	35	44.05	16	45.22	43.85	19	1,353	1.40%
2021/05/11	14	49.45	56	49.72	48.00	-42	1,339	-3.14%
2021/05/10	15	51.76	75	51.84	51.00	-60	1,327	-4.52%
2021/05/07	8	49.53	7	49.42	49.60	1	1,313	0.08%
2021/05/06	5	48.19	18	48.41	48.25	-13	1,313	-0.99%
2021/05/05	27	48.61	0	0.00	48.20	27	1,310	2.06%
2021/05/04	9	46.98	50	48.54	48.10	-41	1,307	-3.14%
2021/05/03	8	51.50	1	50.30	50.30	7	1,291	0.54%
2021/04/29	24	52.42	4	53.13	52.70	20	1,279	1.56%
2021/04/28	83	52.17	0	0.00	52.50	83	1,275	6.51%
2021/04/27	7	53.81	18	53.72	52.60	-11	1,269	-0.87%
2021/04/26	11	54.45	2	54.80	54.70	9	1,257	0.72%
2021/04/23	60	54.91	11	54.20	54.40	49	1,267	3.87%
2021/04/22	34	57.24	0	0.00	53.50	34	1,271	2.67%
2021/04/21	14	57.82	4	57.78	57.50	10	1,249	0.80%
2021/04/20	12	58.23	0	0.00	57.50	12	1,242	0.97%
2021/04/19	31	56.15	0	0.00	58.20	31	1,239	2.50%
2021/04/16	26	56.37	0	0.00	56.00	26	1,205	2.16%
2021/03/30	49	47.92	2	48.90	48.90	47	593	7.92%
2021/03/26	0	0.00	2	46.05	45.75	-2	559	-0.36%
2021/03/25	26	45.96	11	45.76	45.40	15	587	2.56%
2021/03/23	0	0.00	8	45.04	44.55	-8	601	-1.33%
2021/03/16	0	0.00	4	44.25	44.25	-4	669	-0.60%
2021/03/12	0	0.00	9	43.51	43.70	-9	704	-1.28%
2021/03/11	37	43.48	0	0.00	43.50	37	722	5.12%
2021/03/10	6	41.75	0	0.00	41.85	6	757	0.79%
2021/03/08	13	42.72	0	0.00	42.30	13	796	1.63%
2021/03/04	4	43.25	0	0.00	42.75	4	827	0.48%
2021/02/26	0	0.00	8	43.18	43.20	-8	872	-0.92%
2021/02/19	0	0.00	2	43.55	44.60	-2	948	-0.21%
2021/02/18	0	0.00	103	42.31	42.15	-103	947	-10.87%	大賣/鉅額交易
2021/02/17	0	0.00	5	41.94	42.00	-5	951	-0.53%
2021/02/05	2	41.30	2	41.63	41.40	0	959	0.00%
2021/02/04	0	0.00	1	41.30	41.30	-1	983	-0.10%
2021/02/03	0	0.00	2	41.50	41.30	-2	1,011	-0.20%
2021/02/02	5	41.15	9	41.20	41.40	-4	1,062	-0.38%
2021/02/01	8	40.13	22	40.12	40.60	-14	1,134	-1.23%
2021/01/29	0	0.00	13	40.50	40.05	-13	1,177	-1.10%
2021/01/28	42	41.84	1	41.70	41.25	41	1,205	3.40%
2021/01/27	2	41.13	3	41.40	41.30	-1	1,219	-0.08%
2021/01/26	0	0.00	20	41.52	41.10	-20	1,267	-1.58%
2021/01/25	51	42.11	0	0.00	42.60	51	1,283	3.97%
2021/01/22	15	41.58	2	41.28	41.25	13	1,393	0.93%
2021/01/21	0	0.00	1	41.30	40.90	-1	1,413	-0.07%
2021/01/20	58	41.39	1	42.65	41.10	57	1,448	3.94%
2021/01/19	9	43.99	1	43.90	43.60	8	1,485	0.54%
2021/01/18	80	43.13	16	43.88	43.70	64	1,497	4.27%
2021/01/15	0	0.00	9	43.24	42.20	-9	1,503	-0.60%
2021/01/14	6	44.65	3	44.60	44.30	3	1,502	0.20%
2021/01/13	24	45.00	10	44.54	44.40	14	1,518	0.92%
2021/01/12	61	43.67	18	44.06	43.70	43	1,563	2.75%
2021/01/08	7	46.90	0	0.00	46.00	7	1,631	0.43%
2021/01/07	7	45.60	0	0.00	45.10	7	1,632	0.43%
2021/01/05	0	0.00	9	46.10	45.95	-9	1,722	-0.52%
2021/01/04	11	46.58	0	0.00	46.70	11	1,870	0.59%
2020/12/31	7	45.73	0	0.00	45.85	7	2,039	0.34%
2020/12/29	0	0.00	9	45.23	45.10	-9	2,496	-0.36%
2020/12/25	2	46.40	0	0.00	45.50	2	2,710	0.07%
2020/12/24	26	46.40	0	0.00	46.10	26	3,119	0.83%
2020/12/23	5	45.50	0	0.00	45.30	5	3,289	0.15%
2020/12/21	50	45.92	0	0.00	45.90	50	3,637	1.37%
2020/12/18	0	0.00	6	48.60	48.60	-6	3,662	-0.16%
2020/12/16	39	50.35	0	0.00	50.20	39	3,708	1.05%
2020/12/14	108	50.35	8	50.22	50.70	100	3,773	2.65%	大買/
2020/12/10	291	51.14	10	50.91	51.30	281	3,967	7.08%	大買/鉅額交易
2020/12/09	2	50.90	0	0.00	50.70	2	4,020	0.05%
2020/12/08	46	51.47	0	0.00	51.20	46	4,150	1.11%
2020/12/07	7	50.93	10	51.45	50.60	-3	4,337	-0.07%
2020/12/04	45	52.29	0	0.00	51.70	45	4,980	0.90%
2020/12/03	40	51.25	0	0.00	51.20	40	5,094	0.79%
2020/12/02	23	51.59	0	0.00	51.90	23	5,117	0.45%
2020/11/19	8	50.60	0	0.00	51.70	8	5,513	0.15%
2020/11/09	53	53.00	44	52.03	51.80	9	6,039	0.15%
2020/11/06	169	51.68	0	0.00	51.10	169	6,023	2.81%	大買/鉅額交易
2020/11/05	135	51.46	0	0.00	50.90	135	6,089	2.22%	大買/鉅額交易
2020/11/04	77	51.31	0	0.00	50.80	77	6,204	1.24%
2020/11/02	109	50.56	7	50.40	50.40	102	6,533	1.56%	大買/鉅額交易
2020/10/30	185	51.34	60	51.40	50.20	125	6,651	1.88%	大買/鉅額交易
2020/10/29	184	50.45	0	0.00	50.60	184	6,903	2.67%	大買/鉅額交易
2020/10/28	49	50.48	0	0.00	50.20	49	7,026	0.70%
2020/10/26	0	0.00	1	51.50	51.50	-1	7,215	-0.01%
2020/10/13	206	52.38	0	0.00	52.00	206	7,134	2.89%	大買/鉅額交易
2020/10/08	0	0.00	23	56.50	56.00	-23	6,957	-0.33%
2020/10/07	0	0.00	12	55.70	55.70	-12	6,908	-0.17%
2020/10/06	31	54.32	61	53.50	55.20	-30	6,877	-0.44%
2020/10/05	0	0.00	10	51.80	53.00	-10	6,569	-0.15%
2020/09/30	0	0.00	4	49.70	50.80	-4	6,483	-0.06%
2020/09/29	0	0.00	8	51.60	49.90	-8	6,440	-0.12%
2020/09/28	0	0.00	8	49.08	51.20	-8	6,078	-0.13%
2020/09/25	1	48.80	23	48.46	49.50	-22	5,937	-0.37%
2020/09/24	0	0.00	7	47.57	47.70	-7	5,731	-0.12%
2020/09/23	0	0.00	27	48.75	47.70	-27	5,735	-0.47%
2020/09/22	2	46.73	24	47.50	48.80	-22	5,693	-0.39%
2020/09/21	0	0.00	9	47.56	47.35	-9	5,647	-0.16%
2020/09/18	0	0.00	50	47.97	47.30	-50	5,646	-0.89%
2020/09/17	0	0.00	43	47.61	48.05	-43	5,641	-0.76%
2020/09/16	0	0.00	49	47.34	47.50	-49	5,735	-0.85%
2020/09/15	0	0.00	89	46.06	46.00	-89	5,610	-1.59%
2020/09/14	0	0.00	51	45.62	45.70	-51	5,582	-0.91%
2020/09/11	0	0.00	206	47.94	46.70	-206	5,532	-3.72%	大賣/鉅額交易
2020/09/10	14	48.56	525	49.04	48.00	-511	5,401	-9.46%	大賣/鉅額交易
2020/09/09	821	51.85	279	50.55	49.75	542	5,242	10.34%	大買/大賣/鉅額交易
2020/09/08	0	0.00	38	48.74	49.55	-38	4,643	-0.82%
2020/09/07	0	0.00	13	45.85	45.05	-13	4,544	-0.29%
2020/09/04	26	45.10	0	0.00	45.60	26	4,582	0.57%
2020/09/03	0	0.00	43	46.50	45.50	-43	4,645	-0.93%
2020/09/02	36	45.28	134	45.30	46.20	-98	4,627	-2.12%	大賣/
2020/09/01	34	45.85	50	44.96	45.40	-16	4,677	-0.34%
2020/08/31	38	45.03	87	45.26	44.75	-49	4,700	-1.04%
2020/08/28	0	0.00	138	44.08	43.75	-138	4,634	-2.98%	大賣/鉅額交易
2020/08/20	29	43.10	0	0.00	39.90	29	4,556	0.64%
2020/08/19	13	44.10	0	0.00	44.10	13	4,647	0.28%
2020/08/18	0	0.00	42	45.36	46.10	-42	4,627	-0.91%
2020/08/11	21	44.80	0	0.00	42.70	21	4,607	0.46%
2020/08/10	0	0.00	21	45.15	44.20	-21	4,504	-0.47%
2020/08/05	43	41.78	0	0.00	42.30	43	3,962	1.09%
2020/07/31	108	35.39	0	0.00	38.00	108	3,318	3.25%	大買/鉅額交易
2020/07/28	0	0.00	28	31.94	31.70	-28	3,023	-0.93%
2020/06/24	0	0.00	40	31.55	32.20	-40	2,220	-1.80%
2020/06/23	0	0.00	74	34.55	32.20	-74	2,192	-3.38%
2020/06/17	0	0.00	9	31.25	31.00	-9	1,980	-0.45%
2020/06/16	4	31.95	0	0.00	31.80	4	1,956	0.20%
2020/06/10	8	32.20	0	0.00	32.00	8	1,741	0.46%
2020/06/08	12	37.00	0	0.00	36.10	12	1,620	0.74%
2020/06/03	10	32.51	0	0.00	32.20	10	1,423	0.70%
2020/05/27	17	30.91	0	0.00	31.25	17	1,233	1.38%
2020/05/06	6	19.57	0	0.00	19.55	6	408	1.47%
2020/04/30	8	19.42	0	0.00	19.05	8	390	2.05%
2020/04/29	14	19.11	0	0.00	19.05	14	392	3.56%
2020/04/28	23	18.46	0	0.00	18.75	23	386	5.95%
2020/04/27	11	18.21	0	0.00	18.35	11	390	2.82%
2020/04/24	8	17.76	0	0.00	17.90	8	389	2.05%
2020/04/23	7	17.76	0	0.00	17.80	7	389	1.80%
2020/04/22	10	17.07	0	0.00	17.40	10	387	2.58%
2020/04/21	9	18.03	24	17.41	17.20	-15	385	-3.89%
2020/04/20	8	18.14	0	0.00	18.15	8	381	2.10%
2020/04/17	6	18.50	0	0.00	18.30	6	379	1.58%
2020/04/16	7	18.21	0	0.00	18.30	7	375	1.87%
2020/04/15	3	18.60	0	0.00	18.25	3	372	0.81%
2020/04/08	9	17.22	0	0.00	18.00	9	337	2.67%
2020/04/07	14	16.22	0	0.00	16.40	14	324	4.31%
2020/04/06	1	15.85	0	0.00	15.65	1	318	0.31%
2020/04/01	1	15.90	0	0.00	15.75	1	316	0.32%
2020/03/30	3	15.73	0	0.00	15.90	3	316	0.95%
2020/03/26	4	15.95	0	0.00	16.50	4	310	1.29%
2020/03/23	4	16.03	0	0.00	16.05	4	293	1.36%
2020/03/18	3	14.85	54	14.91	14.60	-51	270	-18.85%
2020/03/13	9	15.20	0	0.00	15.25	9	273	3.29%
2020/03/12	12	16.48	13	16.83	16.40	-1	261	-0.38%
2020/03/11	24	18.13	0	0.00	18.05	24	247	9.71%
2020/03/10	4	17.65	0	0.00	17.85	4	245	1.63%
2020/03/09	5	19.20	17	18.78	18.60	-12	240	-4.99%
2020/03/06	1	19.85	0	0.00	19.50	1	238	0.42%
2020/03/05	5	20.07	0	0.00	19.95	5	238	2.09%
2020/03/04	1	19.70	0	0.00	19.70	1	239	0.42%
2020/03/03	2	19.95	0	0.00	19.85	2	239	0.84%
2020/03/02	1	19.50	0	0.00	19.25	1	240	0.42%
2020/02/27	0	0.00	6	19.85	19.70	-6	239	-2.51%
2020/02/26	4	20.19	2	20.35	20.30	2	236	0.84%
2020/02/25	1	20.15	0	0.00	20.40	1	236	0.42%
2020/02/24	0	0.00	2	20.90	20.80	-2	236	-0.85%
2020/02/21	18	21.17	2	20.90	21.40	16	236	6.76%
2020/02/20	2	21.25	2	20.95	20.90	0	234	0.00%
2020/02/19	6	21.18	0	0.00	21.25	6	234	2.56%
2020/02/18	6	20.95	0	0.00	20.95	6	237	2.53%
2020/02/17	1	21.15	0	0.00	20.80	1	245	0.41%
2020/02/13	3	20.90	9	20.98	20.90	-6	247	-2.43%
2020/02/10	4	20.33	3	20.30	20.30	1	259	0.39%
2020/02/07	4	20.61	9	20.93	20.55	-5	259	-1.93%
2020/01/31	8	20.08	0	0.00	20.85	8	231	3.45%
2020/01/30	9	21.97	0	0.00	21.40	9	229	3.93%
2020/01/20	5	24.09	0	0.00	23.75	5	221	2.26%
2020/01/16	3	24.17	0	0.00	24.05	3	222	1.35%
2020/01/15	5	24.19	0	0.00	24.10	5	223	2.23%
2020/01/14	6	24.20	0	0.00	24.15	6	225	2.66%
2020/01/13	5	24.20	0	0.00	24.10	5	229	2.18%
2020/01/10	5	24.16	0	0.00	23.90	5	231	2.16%
2020/01/08	3	23.92	0	0.00	23.75	3	244	1.23%
2020/01/07	3	24.18	0	0.00	24.15	3	246	1.22%
2020/01/06	14	24.04	0	0.00	24.30	14	261	5.36%
2020/01/02	2	24.35	0	0.00	24.20	2	257	0.78%
2019/12/18	7	24.07	0	0.00	24.35	7	281	2.49%
2019/12/17	6	23.65	0	0.00	23.70	6	277	2.16%
2019/12/16	11	23.71	0	0.00	23.75	11	278	3.95%
2019/12/06	2	25.10	0	0.00	24.85	2	267	0.75%
2019/12/04	15	24.94	0	0.00	25.15	15	264	5.68%
2019/12/03	3	24.40	0	0.00	24.10	3	255	1.18%
2019/11/29	3	24.70	0	0.00	24.70	3	260	1.15%
2019/11/28	5	25.41	0	0.00	25.25	5	262	1.91%
2019/11/27	1	25.30	0	0.00	25.30	1	264	0.38%
2019/11/26	4	25.65	0	0.00	25.70	4	266	1.50%
2019/11/25	8	25.34	0	0.00	25.40	8	269	2.97%
2019/11/22	3	24.80	0	0.00	25.00	3	270	1.11%
2019/11/20	1	24.40	0	0.00	24.40	1	281	0.36%
2019/11/18	1	24.15	0	0.00	24.15	1	290	0.34%
2019/11/08	29	26.07	0	0.00	26.45	29	279	10.38%
2019/10/22	0	0.00	19	26.84	26.85	-19	341	-5.56%
2019/10/03	7	26.84	0	0.00	27.05	7	400	1.75%
2019/09/26	4	28.38	0	0.00	28.30	4	412	0.97%
2019/09/25	3	28.40	0	0.00	28.40	3	432	0.69%
2019/09/24	4	28.91	0	0.00	28.85	4	433	0.92%
2019/09/23	3	28.92	0	0.00	28.90	3	435	0.69%
2019/09/20	2	28.90	0	0.00	28.90	2	435	0.46%
2019/09/16	0	0.00	0.6	28.80	29.00	-0.6	467	-0.13%
2019/09/12	11	29.30	0	0.00	29.25	11	471	2.33%
2019/08/30	1	29.45	0	0.00	29.45	1	530	0.19%
2019/08/29	1	29.20	0	0.00	29.20	1	545	0.18%
2019/08/28	31	30.05	0	0.00	29.95	31	557	5.56%
2019/08/27	18	29.97	0	0.00	29.95	18	596	3.02%
2019/08/26	3	29.70	0	0.00	29.70	3	630	0.48%
2019/08/23	15	30.70	0	0.00	30.40	15	630	2.38%
2019/08/22	16	30.02	0	0.00	30.05	16	626	2.55%
2019/08/19	25	29.38	0	0.00	29.40	25	640	3.91%
2019/08/16	11	29.06	0	0.00	29.05	11	644	1.71%
2019/08/15	2	28.88	0	0.00	28.70	2	648	0.31%
2019/08/14	1	29.65	0	0.00	29.20	1	649	0.15%
2019/08/13	21	28.99	0	0.00	29.35	21	652	3.22%
2019/08/12	15	28.88	0	0.00	29.00	15	657	2.28%
2019/08/08	3	29.07	0	0.00	29.00	3	660	0.45%
2019/08/06	10	29.26	0	0.00	29.05	10	675	1.48%
2019/08/02	0	0.00	33	30.10	29.90	-33	692	-4.77%
2019/08/01	0	0.00	4	30.80	30.40	-4	714	-0.56%
2019/07/30	0	0.00	51	31.82	31.20	-51	724	-7.04%
2019/07/29	12	32.38	0	0.00	32.45	12	719	1.67%
2019/07/25	13	31.03	0	0.00	31.00	13	701	1.85%
2019/07/24	54	31.08	0	0.00	31.25	54	712	7.58%
2019/07/23	2	30.70	0	0.00	30.70	2	721	0.28%
2019/07/22	28	31.02	0	0.00	30.90	28	734	3.81%
2019/07/16	0	0.00	3	32.05	31.30	-3	738	-0.41%
2019/07/08	7	30.70	0	0.00	30.70	7	788	0.89%
2019/05/29	0	0.00	3	27.17	27.10	-3	1,996	-0.15%
2019/05/24	0	0.00	8	27.70	27.30	-8	2,032	-0.39%
2019/05/23	0	0.00	42	27.81	27.65	-42	2,047	-2.05%
2019/05/22	0	0.00	5	29.14	28.40	-5	2,080	-0.24%
2019/05/15	0	0.00	14	30.31	30.35	-14	2,431	-0.58%
2019/05/13	0	0.00	45	29.64	29.60	-45	2,537	-1.77%
2019/05/10	0	0.00	46	29.76	29.45	-46	2,540	-1.81%
2019/05/09	0	0.00	65	30.29	29.65	-65	2,548	-2.55%
2019/05/08	0	0.00	9	31.17	31.20	-9	2,536	-0.35%
2019/05/06	0	0.00	31	32.96	32.20	-31	2,599	-1.19%
2019/05/02	0	0.00	51	34.00	33.90	-51	2,734	-1.86%
2019/04/30	0	0.00	24	33.54	33.95	-24	2,748	-0.87%
2019/04/11	50	37.93	0	0.00	37.10	50	3,537	1.41%
2019/04/02	11	37.28	1	37.05	37.05	10	3,744	0.27%
2019/03/29	150	37.95	0	0.00	37.45	150	4,037	3.72%	大買/鉅額交易
2019/02/18	0	0.00	2	35.00	34.80	-2	3,803	-0.05%
2019/01/22	0	0.00	162	32.85	32.65	-162	3,963	-4.09%	大賣/鉅額交易
2019/01/21	0	0.00	26	33.52	33.10	-26	3,951	-0.66%
2019/01/03	0	0.00	13	31.25	33.80	-13	3,310	-0.39%
2018/12/19	0	0.00	30	29.31	29.10	-30	2,733	-1.10%
2018/12/18	0	0.00	5	29.90	29.10	-5	2,735	-0.18%
2018/12/07	0	0.00	76	33.26	33.00	-76	2,523	-3.01%
2018/12/06	0	0.00	44	35.40	32.40	-44	2,485	-1.77%
2018/11/06	0	0.00	30	20.38	20.25	-30	1,066	-2.81%
2018/11/05	0	0.00	57	21.91	21.00	-57	1,041	-5.47%
2018/11/02	4	19.70	5	19.15	20.80	-1	973	-0.10%
2018/11/01	0	0.00	1	18.95	18.95	-1	948	-0.11%
2018/10/30	0	0.00	29	18.49	18.45	-29	929	-3.12%
2018/10/25	0	0.00	9	18.72	18.25	-9	890	-1.01%
2018/10/23	6	19.60	0	0.00	19.15	6	852	0.70%
2018/10/22	9	18.40	0	0.00	18.40	9	826	1.09%
2018/10/17	13	20.30	0	0.00	19.85	13	776	1.67%
2018/10/16	0	0.00	7	20.05	19.80	-7	762	-0.92%
2018/10/15	6	20.15	0	0.00	20.35	6	727	0.82%
2018/10/12	13	18.45	0	0.00	18.50	13	710	1.83%
2018/10/09	7	19.95	7	20.05	19.95	0	663	0.00%
2018/10/05	4	21.23	4	22.00	22.00	0	617	0.00%
2018/10/03	0	0.00	7	24.05	23.60	-7	585	-1.20%
2018/09/25	0	0.00	16	23.15	22.85	-16	343	-4.66%
2018/09/21	0	0.00	24	23.37	23.50	-24	324	-7.39%
2018/09/20	19	24.10	0	0.00	24.10	19	282	6.73%
2018/09/19	14	26.75	0	0.00	26.75	14	240	5.82%
2018/09/18	0	0.00	2	29.73	29.70	-2	238	-0.84%
2018/09/10	0	0.00	4	30.38	29.80	-4	246	-1.62%
2018/09/07	0	0.00	5	30.97	30.55	-5	246	-2.03%
2018/09/06	0	0.00	9	31.42	31.10	-9	244	-3.69%
2018/09/03	0	0.00	3	31.60	32.00	-3	276	-1.08%
2018/08/29	0	0.00	4	35.50	33.85	-4	295	-1.35%
2018/08/28	2	33.05	0	0.00	35.25	2	286	0.70%
2018/08/24	10	31.00	0	0.00	31.00	10	273	3.66%
2018/08/22	1	31.40	8	31.31	31.20	-7	280	-2.50%
2018/08/20	1	31.00	0	0.00	31.00	1	286	0.35%
2018/08/17	3	31.30	0	0.00	31.30	3	286	1.05%
2018/08/15	6	30.80	0	0.00	30.80	6	283	2.12%
2018/08/13	0	0.00	2	36.45	33.75	-2	258	-0.77%
2018/08/08	0	0.00	6	38.53	38.30	-6	304	-1.97%
2018/08/01	3	39.20	0	0.00	39.15	3	364	0.82%
2018/07/31	6	38.62	0	0.00	38.85	6	364	1.65%
2018/07/27	0	0.00	1	40.05	40.20	-1	356	-0.28%
2018/07/19	0	0.00	2	41.10	41.60	-2	356	-0.56%
2018/07/18	6	41.68	0	0.00	41.40	6	358	1.68%
2018/07/17	7	41.29	0	0.00	41.90	7	358	1.95%
2018/07/16	6	41.27	0	0.00	41.00	6	360	1.67%
2018/07/13	6	41.33	0	0.00	41.20	6	364	1.65%
2018/07/12	7	41.02	32	40.96	40.80	-25	367	-6.80%
2018/07/11	6	42.50	24	41.17	40.90	-18	368	-4.88%
2018/07/10	6	42.31	1	41.45	43.40	5	365	1.37%
2018/07/09	6	41.55	3	41.10	41.30	3	370	0.81%
2018/07/06	8	41.37	10	41.31	41.20	-2	385	-0.52%
2018/07/05	0	0.00	5	41.19	41.10	-5	412	-1.21%
2018/07/03	0	0.00	3	41.52	41.10	-3	415	-0.72%
2018/06/29	0	0.00	2	41.05	41.10	-2	422	-0.47%
2018/06/28	0	0.00	6	40.61	40.60	-6	426	-1.41%
2018/06/25	0	0.00	8	41.86	41.55	-8	449	-1.78%
2018/06/21	0	0.00	16	43.22	42.70	-16	492	-3.25%
2018/06/20	0	0.00	3	42.00	42.50	-3	495	-0.61%
2018/06/19	0	0.00	5	42.33	42.10	-5	496	-1.01%
2018/06/15	0	0.00	15	42.16	42.60	-15	498	-3.01%
2018/06/14	0	0.00	2	42.33	42.10	-2	500	-0.40%
2018/06/11	0	0.00	31	44.34	44.05	-31	503	-6.16%
2018/06/04	0	0.00	3	42.82	42.70	-3	491	-0.61%
2018/05/31	0	0.00	5	43.49	42.65	-5	571	-0.87%
2018/05/29	0	0.00	8	42.40	42.00	-8	603	-1.32%
2018/05/25	18	44.50	0	0.00	44.20	18	608	2.96%
2018/05/23	0	0.00	8	45.31	44.70	-8	617	-1.30%
2018/05/21	2	46.10	2	46.10	46.10	0	635	0.00%
2018/05/18	12	45.73	0	0.00	46.00	12	658	1.82%
2018/05/14	0	0.00	2	47.40	46.40	-2	649	-0.31%
2018/05/10	0	0.00	1	56.90	57.20	-1	643	-0.16%
2018/05/09	0	0.00	1	59.70	58.30	-1	681	-0.15%
2018/05/07	5	60.22	0	0.00	59.80	5	764	0.65%
2018/05/04	0	0.00	6	59.97	59.90	-6	784	-0.77%
2018/05/03	0	0.00	9	59.53	60.00	-9	812	-1.11%
2018/04/30	0	0.00	1	59.20	59.30	-1	881	-0.11%
2018/04/27	0	0.00	4	59.20	59.30	-4	925	-0.43%
2018/04/26	0	0.00	7	58.61	58.50	-7	994	-0.70%
2018/04/25	0	0.00	2	59.60	60.00	-2	1,047	-0.19%
2018/04/24	0	0.00	11	61.68	59.90	-11	1,128	-0.98%
2018/04/23	0	0.00	2	64.20	63.70	-2	1,188	-0.17%
2018/04/18	0	0.00	7	62.90	63.20	-7	1,306	-0.54%
2018/04/17	10	63.99	0	0.00	62.90	10	1,360	0.74%
2018/04/12	9	59.63	0	0.00	60.40	9	1,489	0.60%
2018/04/11	0	0.00	4	62.70	62.60	-4	1,527	-0.26%
2018/04/03	0	0.00	19	68.77	69.90	-19	1,608	-1.18%
2018/03/30	0	0.00	10	68.94	68.40	-10	1,772	-0.56%
2018/03/29	0	0.00	4	68.45	68.20	-4	1,820	-0.22%
2018/03/28	0	0.00	24	68.88	67.50	-24	1,852	-1.30%
2018/03/27	0	0.00	10	70.14	68.40	-10	1,886	-0.53%
2018/03/23	6	81.53	0	0.00	80.70	6	1,972	0.30%
2018/03/20	1	84.30	0	0.00	83.20	1	2,021	0.05%
2018/03/16	5	84.68	0	0.00	83.40	5	2,057	0.24%
2018/03/15	4	83.83	0	0.00	83.40	4	2,077	0.19%
2018/03/14	7	83.33	0	0.00	82.90	7	2,111	0.33%
2018/03/09	12	83.13	5	82.56	84.20	7	2,155	0.32%
2018/03/08	0	0.00	3	83.60	81.30	-3	2,147	-0.14%
2018/03/06	32	86.56	2	85.30	83.50	30	2,129	1.41%
2018/03/05	19	81.58	10	80.53	83.80	9	2,075	0.43%
2018/03/02	18	78.00	14	77.21	76.20	4	2,045	0.20%
2018/03/01	32	76.14	5	73.74	77.10	27	2,049	1.32%
2018/02/27	4	76.25	0	0.00	75.00	4	2,053	0.19%
2018/02/26	16	76.80	0	0.00	75.50	16	2,055	0.78%
2018/02/23	2	77.20	0	0.00	75.50	2	2,069	0.10%
2018/02/22	34	76.82	0	0.00	76.20	34	2,078	1.64%
2018/02/21	46	76.09	0	0.00	76.20	46	2,081	2.21%
2018/02/12	0	0.00	46	75.33	73.00	-46	2,084	-2.21%
2018/02/09	5	76.96	7	79.63	78.80	-2	2,078	-0.10%
2018/02/08	8	79.00	11	79.16	78.50	-3	2,083	-0.14%
2018/02/07	10	82.46	0	0.00	79.10	10	2,105	0.48%
2018/02/06	28	78.84	5	79.88	77.90	23	2,124	1.08%
2018/02/05	18	86.83	0	0.00	86.50	18	2,119	0.85%
2018/01/26	28	86.87	0	0.00	85.50	28	2,109	1.33%