長科* (6548)-台灣摩根士丹利券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
37.00
漲跌
▼0.45
漲幅
-1.20%
成交量
1,486張
產業
上櫃半導體類股
275人加入追蹤

立即追蹤
本地時間:14:30

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

長科* (6548)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/18	11	37.15	5	37.20	37.00	6	1,375	0.44%
2024/04/17	8	37.23	7	37.51	37.45	1	1,355	0.07%
2024/04/16	0	0.00	15	36.21	36.05	-15	1,312	-1.14%
2024/04/15	27	37.70	45	37.58	37.65	-18	1,264	-1.42%
2024/04/12	0	0.00	4	37.58	37.35	-4	1,218	-0.33%
2024/04/11	0	0.00	65	36.62	37.20	-65	1,145	-5.67%
2024/04/10	12	36.90	10	36.71	36.50	2	1,126	0.18%
2024/04/09	0	0.00	78	36.52	36.45	-78	1,098	-7.10%
2024/04/08	21	37.40	27	37.28	37.30	-6	1,047	-0.57%
2024/04/03	0	0.00	2	35.33	35.30	-2	875	-0.23%
2024/04/02	17	34.76	0	0.00	34.75	17	845	2.01%
2024/03/29	0.1	34.20	71	34.06	34.00	-70.9	835	-8.48%
2024/03/27	0	0.00	2	33.85	34.05	-2	896	-0.22%
2024/03/26	0	0.00	47	33.93	33.80	-47	923	-5.09%
2024/03/25	4.1	34.22	0	0.00	34.60	4.1	934	0.44%
2024/03/22	140	33.49	0	0.00	33.55	140	948	14.76%	大買/鉅額交易
2024/03/21	1.1	33.72	21	33.43	33.35	-19.9	968	-2.05%
2024/03/20	3	33.30	0	0.00	33.40	3	973	0.31%
2024/03/19	3	33.70	2	33.48	33.65	1	979	0.10%
2024/03/18	0	0.00	2	33.13	33.10	-2	979	-0.20%
2024/03/15	1	33.55	31	33.04	32.95	-30	984	-3.05%
2024/03/14	1	33.40	1	33.55	33.45	0	982	0.00%
2024/03/13	0	0.00	3	33.90	33.90	-3	971	-0.31%
2024/03/11	0	0.00	11	33.10	33.25	-11	969	-1.13%
2024/03/08	0	0.00	121	33.40	33.00	-121	972	-12.44%	大賣/鉅額交易
2024/03/07	0	0.00	226	33.74	33.55	-226	954	-23.69%	大賣/鉅額交易
2024/03/06	12	34.51	264	34.65	34.25	-252	938	-26.85%	大賣/鉅額交易
2024/03/04	1	34.00	1	33.95	33.95	0	923	0.00%
2024/03/01	22	34.16	8	34.41	34.05	14	911	1.54%
2024/02/29	0	0.00	22	34.50	34.50	-22	900	-2.44%
2024/02/27	1	34.50	21	34.44	34.30	-20	893	-2.24%
2024/02/26	10	34.50	5	34.45	34.40	5	886	0.56%
2024/02/23	2	34.55	0	0.00	34.40	2	885	0.23%
2024/02/22	1	34.80	0	0.00	34.55	1	878	0.11%
2024/02/21	4	34.65	7	34.51	34.70	-3	875	-0.34%
2024/02/20	1	35.30	5	34.87	34.65	-4	868	-0.46%
2024/02/19	57	35.48	0	0.00	34.90	57	847	6.72%
2024/02/16	71	34.53	0	0.00	34.85	71	812	8.74%
2024/02/15	16	33.86	2	33.65	33.85	14	772	1.81%
2024/02/05	25	33.22	1	33.20	33.15	24	757	3.17%
2024/02/02	46	33.58	0	0.00	33.00	46	756	6.08%
2024/02/01	0	0.00	173	32.90	33.00	-173	746	-23.18%	大賣/鉅額交易
2024/01/31	0	0.00	14	33.34	33.30	-14	752	-1.86%
2024/01/30	0	0.00	13	33.33	33.35	-13	753	-1.73%
2024/01/29	0	0.00	3	33.32	33.30	-3	757	-0.40%
2024/01/26	0	0.00	11	33.45	33.30	-11	763	-1.44%
2024/01/25	2	33.68	0	0.00	33.60	2	763	0.26%
2024/01/24	2	33.85	12	33.97	33.65	-10	769	-1.30%
2024/01/23	0	0.00	32	33.45	33.50	-32	775	-4.13%
2024/01/22	1	33.10	7	33.55	33.45	-6	778	-0.77%
2024/01/19	0	0.00	6	32.55	32.65	-6	768	-0.78%
2024/01/18	0	0.00	14	32.34	32.30	-14	773	-1.81%
2024/01/17	0	0.00	29	32.39	32.15	-29	783	-3.70%
2024/01/16	0	0.00	38	32.73	32.70	-38	778	-4.88%
2024/01/15	0	0.00	20	32.95	32.90	-20	784	-2.55%
2024/01/12	0	0.00	56	32.75	32.75	-56	796	-7.03%
2024/01/11	0	0.00	48	32.76	32.85	-48	798	-6.01%
2024/01/10	0	0.00	31	32.78	32.70	-31	804	-3.85%
2024/01/09	0	0.00	31	32.86	32.95	-31	820	-3.78%
2024/01/08	0	0.00	14	33.03	32.90	-14	820	-1.71%
2024/01/05	0	0.00	12	33.09	33.05	-12	824	-1.46%
2024/01/04	0	0.00	56	32.94	32.90	-56	827	-6.77%
2024/01/03	0	0.00	23	33.21	33.15	-23	858	-2.68%
2024/01/02	4	33.40	1	33.15	33.50	3	859	0.35%
2023/12/29	2	33.38	11	33.42	33.40	-9	853	-1.05%
2023/12/28	12	33.71	10	33.60	33.50	2	853	0.23%
2023/12/27	1	34.05	26	34.04	34.00	-25	850	-2.94%
2023/12/26	3	33.95	19	34.02	34.05	-16	843	-1.90%
2023/12/25	20	33.76	8	33.94	34.00	12	826	1.45%
2023/12/22	182	32.18	11	32.25	32.15	171	793	21.55%	大買/鉅額交易
2023/12/21	50	32.42	14	32.54	32.20	36	775	4.64%
2023/12/20	80	32.87	3	33.20	32.70	77	743	10.35%
2023/12/19	219	32.94	7	33.26	32.70	212	716	29.59%	大買/鉅額交易
2023/12/18	375	33.67	0	0.00	33.45	375	685	54.69%	大買/鉅額交易
2023/12/15	8	34.29	0	0.00	34.15	8	664	1.20%
2023/12/14	10	33.98	10	33.97	33.80	0	669	0.00%
2023/12/13	5	33.75	31	33.84	33.75	-26	670	-3.88%
2023/12/12	91	34.05	2	33.90	33.90	89	678	13.11%
2023/12/11	94	33.45	47	33.52	33.65	47	682	6.88%
2023/12/08	15	33.43	40	33.45	33.35	-25	688	-3.63%
2023/12/07	0	0.00	71	33.42	33.35	-71	690	-10.28%
2023/12/06	0	0.00	92	33.33	33.15	-92	713	-12.89%
2023/12/05	0	0.00	36	33.70	33.65	-36	721	-4.99%
2023/12/04	22	33.66	31	33.58	33.50	-9	743	-1.21%
2023/12/01	38	33.82	27	33.79	33.75	11	772	1.42%
2023/11/30	9	33.86	70	33.80	33.85	-61	805	-7.57%
2023/11/29	77	33.62	24	33.67	33.70	53	813	6.52%
2023/11/28	22	33.43	57	33.48	33.35	-35	829	-4.22%
2023/11/27	28	33.45	25	33.43	33.35	3	850	0.35%
2023/11/24	11	33.41	5	33.39	33.35	6	865	0.69%
2023/11/22	0	0.00	16	33.08	33.05	-16	894	-1.79%
2023/11/21	10	33.12	24	33.15	33.00	-14	911	-1.54%
2023/11/20	24	32.94	23	32.94	32.90	1	927	0.11%
2023/11/17	18	32.60	23	32.58	32.50	-5	945	-0.53%
2023/11/16	11	32.51	0	0.00	32.60	11	977	1.13%
2023/11/15	10	32.43	19	32.45	32.30	-9	987	-0.91%
2023/11/13	9	32.21	3	32.27	32.10	6	1,024	0.59%
2023/11/10	0	0.00	70	32.15	32.00	-70	1,042	-6.72%
2023/11/09	0	0.00	11	32.52	32.40	-11	1,058	-1.04%
2023/11/08	92	33.19	2	33.15	33.10	90	1,080	8.33%
2023/11/07	17	32.40	4	32.14	31.85	13	1,078	1.21%
2023/11/06	47	32.36	1	32.30	32.40	46	1,099	4.18%
2023/11/03	48	32.12	0	0.00	32.10	48	1,121	4.28%
2023/11/02	0	0.00	52.5	31.89	31.90	-52.5	1,154	-4.55%
2023/11/01	26.5	32.03	73	31.92	31.75	-46.5	1,191	-3.90%
2023/10/31	7	32.28	7	32.20	32.25	0	1,230	0.00%
2023/10/30	5	31.70	7	31.97	32.10	-2	1,266	-0.16%
2023/10/27	3	31.95	11	31.70	31.65	-8	1,289	-0.62%
2023/10/26	116	31.73	49	31.79	31.65	67	1,333	5.02%	大買/
2023/10/25	107	32.17	6	32.35	32.20	101	1,434	7.04%	大買/鉅額交易
2023/10/24	1	31.05	8	31.25	31.00	-7	1,469	-0.48%
2023/10/23	9	31.22	7	31.55	31.00	2	1,497	0.13%
2023/10/20	38	30.87	29	30.84	31.00	9	1,531	0.59%
2023/10/19	77	31.27	19	31.30	31.25	58	1,591	3.64%
2023/10/18	8	31.43	6	31.42	31.40	2	1,697	0.12%
2023/10/17	39	31.70	12	32.07	31.50	27	1,785	1.51%
2023/10/16	36	32.43	18	32.40	32.30	18	1,887	0.95%
2023/10/13	48	32.79	19	32.58	32.55	29	1,979	1.47%
2023/10/12	8	31.98	4	32.11	32.00	4	2,058	0.19%
2023/10/11	53	32.11	100	32.11	31.80	-47	2,200	-2.14%
2023/10/06	84	33.66	0	0.00	33.65	84	2,416	3.48%
2023/10/05	45	33.44	0	0.00	33.35	45	2,616	1.72%
2023/10/04	35	33.34	38	33.19	33.40	-3	2,621	-0.11%
2023/10/03	20	33.52	8	33.51	33.35	12	2,627	0.46%
2023/10/02	27	33.63	4	33.68	33.80	23	2,660	0.86%
2023/09/28	55	33.32	5	33.25	33.20	50	2,687	1.86%
2023/09/27	0	0.00	8	33.23	33.40	-8	2,727	-0.29%
2023/09/26	7	33.31	0	0.00	33.25	7	2,791	0.25%
2023/09/25	8	33.93	6	33.90	33.75	2	2,818	0.07%
2023/09/22	5	33.60	62	33.55	33.65	-57	2,838	-2.01%
2023/09/21	11	33.80	71	33.87	33.80	-60	2,850	-2.10%
2023/09/20	1	34.95	12	34.77	34.60	-11	2,883	-0.38%
2023/09/19	1	35.30	22	34.97	34.80	-21	2,886	-0.73%
2023/09/18	6	35.24	39	35.42	35.25	-33	2,879	-1.15%
2023/09/15	15	35.57	9	35.60	35.60	6	2,880	0.21%
2023/09/14	27	35.48	18	35.50	35.55	9	2,876	0.31%
2023/09/13	7	35.13	0	0.00	35.15	7	2,876	0.24%
2023/09/12	4	34.48	0	0.00	34.65	4	2,880	0.14%
2023/09/11	3	34.40	37	34.39	34.30	-34	2,888	-1.18%
2023/09/08	3	35.20	0	0.00	35.00	3	2,869	0.10%
2023/09/07	11	35.17	0	0.00	35.20	11	2,871	0.38%
2023/09/06	3	35.25	12	35.26	35.15	-9	2,893	-0.31%
2023/09/05	5	35.05	16	35.14	35.60	-11	2,878	-0.38%
2023/09/04	3	34.78	5	34.69	34.85	-2	2,881	-0.07%
2023/09/01	16	34.88	19	34.81	34.70	-3	2,895	-0.10%
2023/08/31	194	34.89	50	34.89	34.90	144	2,922	4.93%	大買/鉅額交易
2023/08/30	47	34.29	11	34.25	34.15	36	2,964	1.21%
2023/08/29	30	34.10	30	34.00	34.20	0	2,964	0.00%
2023/08/28	13	33.76	59	34.03	33.75	-46	2,973	-1.55%
2023/08/25	38	34.42	40	34.20	34.25	-2	2,993	-0.07%
2023/08/24	30	34.36	33	34.39	34.25	-3	2,985	-0.10%
2023/08/23	106	34.16	47	34.00	34.55	59	2,984	1.98%	大買/
2023/08/22	54	33.10	6	33.54	33.00	48	2,976	1.61%
2023/08/21	1	34.20	18	34.23	34.00	-17	2,965	-0.57%
2023/08/18	12	34.60	0	0.00	34.60	12	2,977	0.40%
2023/08/17	36	35.00	27	34.81	35.00	9	2,983	0.30%
2023/08/16	0	0.00	25	34.09	34.40	-25	2,997	-0.83%
2023/08/15	0	0.00	20	34.68	34.40	-20	2,992	-0.67%
2023/08/14	0	0.00	54	34.35	34.50	-54	2,991	-1.80%
2023/08/11	0	0.00	94	34.78	35.00	-94	2,978	-3.16%
2023/08/10	0	0.00	47	34.72	34.65	-47	2,975	-1.58%
2023/08/09	0	0.00	7	35.08	35.20	-7	2,957	-0.24%
2023/08/08	0	0.00	53	35.35	35.40	-53	2,944	-1.80%
2023/08/07	42	35.09	53	35.18	36.00	-11	2,923	-0.38%
2023/08/04	37	35.72	212	35.32	35.25	-175	2,893	-6.05%	大賣/鉅額交易
2023/08/02	120	36.49	83	36.15	36.10	37	2,866	1.29%	大買/
2023/08/01	13	36.59	158	36.55	36.40	-145	2,829	-5.13%	大賣/鉅額交易
2023/07/31	89	36.99	11	36.99	37.00	78	2,813	2.77%
2023/07/28	74	36.29	82	36.20	36.20	-8	2,798	-0.29%
2023/07/27	9	37.58	15	37.69	37.10	-6	2,702	-0.22%
2023/07/26	94	37.67	0	0.00	37.30	94	2,679	3.51%
2023/07/25	244	37.87	44	37.88	37.90	200	2,670	7.49%	大買/鉅額交易
2023/07/24	109	37.32	423	37.40	37.70	-314	2,652	-11.84%	大買/大賣/鉅額交易
2023/07/21	6	37.76	45	37.67	37.60	-39	2,633	-1.48%
2023/07/20	68	38.98	15	38.73	39.00	53	2,570	2.06%
2023/07/19	70	38.22	45	37.80	37.75	25	2,494	1.00%
2023/07/18	241	36.44	1,397	36.31	36.75	-1,156	2,437	-47.42%	大買/大賣/鉅額交易
2023/07/17	3	37.28	142	37.11	36.80	-139	2,396	-5.80%	大賣/鉅額交易
2023/07/14	96	37.03	180	37.18	38.35	-84	2,348	-3.58%	大賣/
2023/07/13	56	36.97	1,410	37.14	35.80	-1,354	2,258	-59.95%	大賣/鉅額交易
2023/07/12	0	0.00	79	38.44	38.10	-79	2,087	-3.78%
2023/07/11	9	42.51	16	42.43	42.30	-7	1,929	-0.36%
2023/07/10	2	42.50	24	42.16	41.95	-22	1,980	-1.11%
2023/07/07	17	42.91	0	0.00	42.30	17	2,079	0.82%
2023/07/06	123	44.21	0	0.00	44.20	123	2,134	5.76%	大買/鉅額交易
2023/07/05	58	45.18	102	44.95	44.55	-44	2,208	-1.99%	大賣/
2023/07/04	163	45.14	0	0.00	45.50	163	2,311	7.05%	大買/鉅額交易
2023/07/03	97	44.07	8	43.72	44.00	89	2,669	3.33%
2023/06/30	11	43.30	7	43.27	43.35	4	2,863	0.14%
2023/06/29	22	42.75	17	42.63	42.50	5	2,889	0.17%
2023/06/28	31	42.78	3	42.52	42.75	28	2,895	0.97%
2023/06/26	0	0.00	18	41.28	41.10	-18	2,948	-0.61%
2023/06/21	0	0.00	26	41.47	41.85	-26	3,059	-0.85%
2023/06/20	0	0.00	8	41.16	41.05	-8	3,070	-0.26%
2023/06/19	4	40.96	21	40.96	40.90	-17	3,088	-0.55%
2023/06/16	9	41.41	27	41.08	40.80	-18	3,090	-0.58%
2023/06/15	3	41.95	38	41.74	41.95	-35	3,089	-1.13%
2023/06/14	14	40.98	1	40.65	40.95	13	3,107	0.42%
2023/06/13	17	40.60	0	0.00	40.35	17	3,131	0.54%
2023/06/12	25	41.01	3	40.25	40.60	22	3,137	0.70%
2023/06/09	23	42.77	8	42.88	42.50	15	3,125	0.48%
2023/06/08	14	43.30	10	42.85	42.90	4	3,176	0.13%
2023/06/06	173	43.25	138	43.22	43.50	35	3,331	1.05%	大買/大賣/
2023/06/05	17	43.88	11	44.12	44.20	6	3,462	0.17%
2023/06/02	8	42.50	0	0.00	42.40	8	3,734	0.21%
2023/05/31	0	0.00	488	42.25	42.25	-488	3,803	-12.83%	大賣/鉅額交易
2023/05/30	25	42.04	0	0.00	42.10	25	3,770	0.66%
2023/05/29	115	42.01	0	0.00	42.00	115	3,763	3.06%	大買/鉅額交易
2023/05/26	35	41.82	13	41.94	41.50	22	3,759	0.59%
2023/05/25	145	41.84	0	0.00	41.95	145	3,762	3.85%	大買/鉅額交易
2023/05/24	86	42.31	3.5	42.26	42.30	82.5	3,755	2.20%
2023/05/23	23	42.89	9	42.66	42.65	14	3,754	0.37%
2023/05/22	255	42.63	0	0.00	43.15	255	3,742	6.81%	大買/鉅額交易
2023/05/19	121	41.38	0	0.00	41.15	121	3,704	3.27%	大買/鉅額交易
2023/05/18	125	41.75	5	41.73	41.35	120	3,701	3.24%	大買/鉅額交易
2023/05/17	100	41.70	5	41.70	41.85	95	3,698	2.57%
2023/05/16	88	41.07	9	40.99	40.95	79	3,702	2.13%
2023/05/15	62	40.00	0	0.00	39.95	62	3,695	1.68%
2023/05/12	101	39.59	4	39.63	39.90	97	3,702	2.62%	大買/
2023/05/11	8	39.85	0	0.00	39.50	8	3,713	0.22%
2023/05/10	25	40.52	0	0.00	40.45	25	3,719	0.67%
2023/05/09	11	40.62	0	0.00	40.15	11	3,747	0.29%
2023/05/08	17	41.74	0	0.00	41.35	17	3,793	0.45%
2023/05/05	77	41.13	0	0.00	40.85	77	3,889	1.98%
2023/05/04	15	40.94	0	0.00	40.70	15	3,892	0.39%
2023/05/03	9	41.88	7	41.84	41.80	2	3,881	0.05%
2023/05/02	13	42.17	27	42.18	42.40	-14	3,881	-0.36%
2023/04/28	2	42.33	9	42.29	42.20	-7	3,861	-0.18%
2023/04/27	73	41.32	7	41.55	41.50	66	3,839	1.72%
2023/04/26	65	41.40	6	41.36	41.30	59	3,820	1.54%
2023/04/25	4	43.33	0	0.00	42.80	4	3,771	0.11%
2023/04/24	6	43.51	0	0.00	43.95	6	3,737	0.16%
2023/04/21	8	43.26	0	0.00	43.10	8	3,719	0.22%
2023/04/20	28	44.63	0	0.00	43.90	28	3,660	0.76%
2023/04/19	10	44.27	0	0.00	43.80	10	3,614	0.28%
2023/04/18	33	44.15	12	44.95	44.05	21	3,575	0.59%
2023/04/17	0	0.00	4	45.20	45.10	-4	3,516	-0.11%
2023/04/14	0	0.00	7	44.09	44.65	-7	3,430	-0.20%
2023/04/13	22	44.30	49	44.15	43.90	-27	3,384	-0.80%
2023/04/12	90	44.73	57	44.97	44.40	33	3,325	0.99%
2023/04/11	0	0.00	2,014	44.11	44.10	-2,014	3,215	-62.64%	大賣/鉅額交易
2023/04/10	6	44.25	21	44.84	44.50	-15	3,123	-0.48%
2023/04/07	0	0.00	29	45.75	45.35	-29	3,016	-0.96%
2023/04/06	106	45.86	166	45.75	46.20	-60	2,867	-2.09%	大買/大賣/
2023/03/31	60	43.32	23	42.43	44.85	37	2,442	1.52%
2023/03/30	9	40.80	173	40.87	40.80	-164	2,208	-7.43%	大賣/鉅額交易
2023/03/29	12	39.68	66	39.48	39.50	-54	2,160	-2.50%
2023/03/28	25	40.34	82	39.99	39.80	-57	2,143	-2.66%
2023/03/27	9	41.11	364	40.93	41.05	-355	2,099	-16.91%	大賣/鉅額交易
2023/03/24	24	40.50	438	40.81	40.50	-414	2,034	-20.35%	大賣/鉅額交易
2023/03/23	409	39.40	62	39.24	39.20	347	1,918	18.08%	大買/鉅額交易
2023/03/22	8	39.35	20	39.49	39.30	-12	1,899	-0.63%
2023/03/21	0	0.00	1	39.05	39.00	-1	1,875	-0.05%
2023/03/20	8	39.00	17	38.90	38.70	-9	1,862	-0.48%
2023/03/17	31	38.79	3	38.88	38.70	28	1,849	1.51%
2023/03/16	51	37.14	1	37.95	37.20	50	1,822	2.74%
2023/03/15	31	38.47	5	39.09	38.30	26	1,807	1.44%
2023/03/14	8	39.18	11	39.15	38.60	-3	1,788	-0.17%
2023/03/13	56	37.22	0	0.00	39.00	56	1,763	3.18%
2023/03/10	84	39.36	0	0.00	39.00	84	1,709	4.91%
2023/03/09	150	41.14	6	40.97	40.90	144	1,638	8.79%	大買/鉅額交易
2023/03/08	75	40.23	26	40.74	40.40	49	1,517	3.23%
2023/03/07	87	38.14	137	38.41	39.50	-50	1,337	-3.74%	大賣/
2023/03/06	70	36.64	0	0.00	38.10	70	1,003	6.98%
2023/03/02	6	34.25	0	0.00	34.25	6	896	0.67%
2023/03/01	1	34.25	0	0.00	34.25	1	892	0.11%
2023/02/24	27	34.56	1	34.45	34.45	26	892	2.91%
2023/02/23	5	34.90	0	0.00	34.55	5	887	0.56%
2023/02/22	22	34.17	0	0.00	34.45	22	877	2.51%
2023/02/21	26	34.56	0	0.00	34.55	26	864	3.01%
2023/02/20	13	34.24	0	0.00	34.25	13	847	1.53%
2023/02/16	15	33.61	0	0.00	33.60	15	851	1.76%
2023/02/15	39	34.05	44	33.93	33.75	-5	856	-0.58%
2023/02/14	6	34.20	9	34.17	34.35	-3	843	-0.36%
2023/02/13	34	33.43	0	0.00	33.80	34	834	4.08%
2023/02/10	10	33.40	0	0.00	33.30	10	834	1.20%
2023/02/09	38	34.10	0	0.00	34.05	38	829	4.58%
2023/02/08	100	34.04	2	33.80	33.80	98	808	12.12%
2023/02/07	0	0.00	9	34.12	34.10	-9	787	-1.14%
2023/02/06	0	0.00	432	34.51	34.80	-432	753	-57.34%	大賣/鉅額交易
2023/02/03	100	34.10	230	33.57	34.70	-130	692	-18.77%	大賣/鉅額交易
2023/02/02	25	32.57	120	32.57	32.60	-95	584	-16.26%	大賣/
2023/02/01	62	32.23	116	32.28	32.30	-54	569	-9.49%	大賣/
2023/01/31	1	31.30	104	31.46	31.45	-103	553	-18.62%	大賣/鉅額交易
2023/01/30	0	0.00	40	31.05	31.05	-40	550	-7.26%
2023/01/16	0	0.00	1	30.50	30.50	-1	557	-0.18%
2023/01/12	34	31.25	0	0.00	30.95	34	591	5.74%
2023/01/11	15	30.49	0	0.00	30.50	15	582	2.57%
2023/01/10	11	30.59	0	0.00	30.30	11	584	1.88%
2023/01/09	20	30.30	3	30.03	30.75	17	586	2.90%
2023/01/06	8	29.72	0	0.00	29.80	8	583	1.37%
2023/01/05	3	29.62	0	0.00	29.60	3	591	0.51%
2023/01/04	2	29.70	0	0.00	29.60	2	597	0.33%
2022/12/30	1	29.75	3	29.70	29.70	-2	627	-0.32%
2022/12/27	0	0.00	2	29.83	29.85	-2	720	-0.28%
2022/12/26	0	0.00	1	29.75	29.80	-1	744	-0.13%
2022/12/23	0	0.00	16	29.75	29.95	-16	745	-2.15%
2022/12/22	0	0.00	30	30.00	29.95	-30	750	-4.00%
2022/12/21	1	29.95	27	29.90	29.85	-26	759	-3.42%
2022/12/20	0	0.00	6	30.07	29.60	-6	763	-0.79%
2022/12/19	0	0.00	16	30.81	30.60	-16	769	-2.08%
2022/12/15	6	31.67	4.5	31.47	31.45	1.5	773	0.19%
2022/12/14	6	31.82	2	31.75	31.95	4	777	0.51%
2022/12/13	0	0.00	2	31.58	31.50	-2	772	-0.26%
2022/12/12	0	0.00	2	31.35	31.60	-2	778	-0.26%
2022/12/08	0	0.00	2	31.53	31.60	-2	782	-0.26%
2022/12/07	1	32.00	5	31.92	31.60	-4	782	-0.51%
2022/12/05	0	0.00	17	33.70	33.60	-17	769	-2.21%
2022/12/02	30	33.13	12	33.35	33.35	18	767	2.35%
2022/12/01	11	32.98	0	0.00	32.50	11	783	1.40%
2022/11/30	1	32.65	0	0.00	32.65	1	795	0.13%
2022/11/29	1	31.30	0	0.00	31.45	1	824	0.12%
2022/11/28	4	31.33	0	0.00	31.45	4	832	0.48%
2022/11/25	2	31.38	0	0.00	31.30	2	834	0.24%
2022/11/24	2	31.53	0	0.00	31.40	2	837	0.24%
2022/11/23	1	31.25	7	31.31	31.10	-6	836	-0.72%
2022/11/22	19	31.23	28	31.15	31.15	-9	841	-1.07%
2022/11/21	1	31.35	0	0.00	30.75	1	839	0.12%
2022/11/18	8	31.96	0	0.00	31.60	8	840	0.95%
2022/11/17	51	32.20	0	0.00	32.20	51	839	6.07%
2022/11/16	30	31.98	0	0.00	31.80	30	839	3.57%
2022/11/15	32	31.88	0	0.00	32.25	32	840	3.81%
2022/11/14	25	31.30	0	0.00	31.25	25	831	3.01%
2022/11/11	10	31.29	4	32.25	31.30	6	831	0.72%
2022/11/10	35	30.97	0	0.00	30.80	35	819	4.27%
2022/11/09	11	30.73	13	30.69	31.05	-2	815	-0.25%
2022/11/08	2	30.35	4	30.95	30.30	-2	800	-0.25%
2022/11/07	0	0.00	13	30.61	30.35	-13	789	-1.65%
2022/11/04	13	29.40	5	29.25	29.80	8	778	1.03%
2022/11/03	11	29.55	0	0.00	29.60	11	773	1.42%
2022/11/02	0	0.00	1	29.90	29.70	-1	768	-0.13%
2022/11/01	6	29.63	0	0.00	29.55	6	763	0.79%
2022/10/31	1	29.05	2	29.05	29.00	-1	755	-0.13%
2022/10/27	0	0.00	3	29.45	29.40	-3	757	-0.40%
2022/10/26	1.5	29.10	0	0.00	28.80	1.5	757	0.20%
2022/10/25	1	29.55	7	29.61	29.00	-6	752	-0.80%
2022/10/24	1	30.00	3	30.57	29.90	-2	772	-0.26%
2022/10/21	2	30.23	16	30.38	30.10	-14	766	-1.83%
2022/10/20	5	31.17	4	30.95	30.90	1	756	0.13%
2022/10/19	2	30.00	9	29.81	29.95	-7	727	-0.96%
2022/10/18	2	29.65	9	30.04	29.80	-7	729	-0.96%
2022/10/17	4	29.18	9	28.90	29.60	-5	733	-0.68%
2022/10/14	1	30.15	31	29.98	29.95	-30	731	-4.10%
2022/10/13	18	29.56	27	29.84	29.15	-9	734	-1.23%
2022/10/12	7	30.56	16	30.57	30.75	-9	737	-1.22%
2022/10/11	3	30.82	11	30.89	30.60	-8	736	-1.09%
2022/10/07	0	0.00	25	32.39	32.25	-25	721	-3.47%
2022/10/06	0	0.00	32	34.03	33.20	-32	712	-4.49%
2022/10/05	116.5	32.75	3	34.05	34.35	113.5	676	16.78%	大買/鉅額交易
2022/10/04	0	0.00	5	30.85	31.25	-5	642	-0.78%
2022/10/03	0	0.00	53	29.87	30.15	-53	637	-8.31%
2022/09/30	0	0.00	13	28.53	28.80	-13	615	-2.11%
2022/09/29	0	0.00	5	28.89	29.25	-5	613	-0.81%
2022/09/28	32	28.34	13	29.08	28.15	19	612	3.10%
2022/09/27	5	29.13	8	29.14	29.60	-3	605	-0.50%
2022/09/26	23	29.61	19	29.68	29.30	4	605	0.66%
2022/09/23	0	0.00	32	31.27	30.85	-32	611	-5.24%
2022/09/22	18	31.39	10	31.34	31.65	8	612	1.31%
2022/09/21	0	0.00	42	31.87	31.60	-42	620	-6.77%
2022/09/20	0	0.00	34.6	32.41	32.40	-34.6	617	-5.60%
2022/09/19	2	32.90	65	32.62	32.30	-63	621	-10.14%
2022/09/16	0	0.00	74	33.42	33.15	-74	613	-12.07%
2022/09/15	0	0.00	55	33.98	33.85	-55	611	-8.99%
2022/09/14	18	33.98	16	33.86	34.10	2	608	0.33%
2022/09/13	0	0.00	1	34.15	34.15	-1	606	-0.16%
2022/09/12	2	34.30	0	0.00	34.15	2	601	0.33%
2022/09/08	36	34.08	3	34.15	34.15	33	595	5.54%
2022/09/07	72	34.54	0	0.00	34.20	72	581	12.38%
2022/09/06	1	36.80	26	36.26	36.00	-25	544	-4.59%
2022/09/05	29	36.20	20	36.39	36.65	9	519	1.73%
2022/08/24	4	90.35	0	0.00	90.60	4	471	0.85%
2022/08/23	3	91.60	1	89.30	89.30	2	472	0.42%
2022/08/19	1	90.80	1	91.40	91.40	0	476	0.00%
2022/08/17	0	0.00	1	89.10	89.10	-1	470	-0.21%
2022/08/16	5.6	89.73	2	89.05	89.30	3.6	471	0.77%
2022/08/15	45	86.16	2	87.50	87.50	43	460	9.33%
2022/08/12	16	84.64	0	0.00	85.00	16	455	3.51%
2022/08/11	4	82.70	61	82.38	83.50	-57	455	-12.52%
2022/08/10	7.5	81.44	29	81.37	81.70	-21.5	451	-4.76%
2022/08/09	0	0.00	73	80.25	81.10	-73	451	-16.18%
2022/08/08	0	0.00	13	78.59	78.60	-13	445	-2.92%
2022/08/05	0	0.00	10	76.20	77.00	-10	446	-2.24%
2022/08/04	0	0.00	3	72.97	73.90	-3	449	-0.67%
2022/08/03	1	73.80	10	73.77	73.80	-9	450	-2.00%
2022/08/01	0	0.00	6	76.57	76.80	-6	466	-1.29%
2022/07/29	1	77.40	17	77.42	77.40	-16	473	-3.38%
2022/07/28	1	78.80	4	78.10	77.50	-3	473	-0.63%
2022/07/27	1	78.00	6	76.67	77.80	-5	474	-1.05%
2022/07/26	0	0.00	21	77.73	76.50	-21	479	-4.38%
2022/07/25	3	79.73	17	79.57	79.80	-14	481	-2.91%
2022/07/22	2	81.70	11	81.25	80.90	-9	482	-1.87%
2022/07/21	0	0.00	2	81.65	81.60	-2	490	-0.41%
2022/07/20	3	83.10	53	82.53	82.00	-50	506	-9.88%
2022/07/19	3	81.20	18	81.16	81.20	-15	502	-2.99%
2022/07/18	1	80.80	18	81.02	81.10	-17	515	-3.30%
2022/07/15	3	80.10	23	80.77	80.90	-20	530	-3.77%
2022/07/14	4	79.40	70	79.22	80.80	-66	547	-12.05%
2022/07/13	0	0.00	46	77.83	78.00	-46	553	-8.32%
2022/07/12	11	75.22	54	74.90	74.90	-43	556	-7.72%
2022/07/11	2	77.10	145	77.14	77.70	-143	557	-25.64%	大賣/鉅額交易
2022/07/08	3	74.70	15	75.28	77.00	-12	555	-2.16%
2022/07/07	3	71.63	45	71.38	71.30	-42	545	-7.70%
2022/07/06	3	70.57	0	0.00	68.60	3	543	0.55%
2022/07/05	10	71.34	0	0.00	72.00	10	553	1.81%
2022/07/04	13	72.43	14	72.05	72.80	-1	557	-0.18%
2022/07/01	0	0.00	13	72.85	72.50	-13	561	-2.31%
2022/06/30	21	74.83	3	74.77	75.20	18	553	3.25%
2022/06/29	11	77.76	3	77.83	77.60	8	551	1.45%
2022/06/28	9	78.22	0	0.00	78.60	9	556	1.62%
2022/06/27	0	0.00	58	79.47	79.30	-58	585	-9.91%
2022/06/24	29	77.34	0	0.00	77.60	29	592	4.89%
2022/06/23	11	77.07	0	0.00	77.40	11	593	1.85%
2022/06/22	59	78.12	0	0.00	77.40	59	602	9.80%
2022/06/21	7	81.86	0	0.00	82.20	7	587	1.19%
2022/06/20	60	81.41	1	83.90	80.30	59	583	10.11%
2022/06/17	0	0.00	11	84.76	84.90	-11	571	-1.92%
2022/06/16	12	88.94	0	0.00	88.00	12	575	2.09%
2022/06/15	10	90.66	3	90.43	90.20	7	639	1.09%
2022/06/14	32	88.68	1	89.50	89.50	31	646	4.80%
2022/06/13	14	90.38	3	90.17	90.10	11	647	1.70%
2022/06/10	6	90.88	5	91.18	91.70	1	655	0.15%
2022/06/09	19	91.57	10	91.65	91.40	9	658	1.37%
2022/06/08	22	93.07	0	0.00	92.50	22	660	3.33%
2022/06/07	34	92.91	4	92.83	93.00	30	670	4.48%
2022/06/06	7	92.81	1	92.70	92.70	6	686	0.87%
2022/06/02	11	93.51	0	0.00	93.00	11	721	1.52%
2022/06/01	27	94.13	37	94.05	94.00	-10	753	-1.33%
2022/05/31	120	94.16	0	0.00	94.50	120	760	15.78%	大買/鉅額交易
2022/05/30	48	94.30	0	0.00	93.70	48	767	6.26%
2022/05/27	50	93.56	0	0.00	93.70	50	766	6.53%
2022/05/26	36	92.21	0	0.00	91.50	36	766	4.70%
2022/05/25	16	92.16	0	0.00	92.40	16	774	2.06%
2022/05/24	30	90.57	0	0.00	90.10	30	795	3.77%
2022/05/23	18	92.12	0	0.00	92.10	18	800	2.25%
2022/05/20	16	92.49	0	0.00	92.00	16	824	1.94%
2022/05/19	13	91.75	1	92.40	92.40	12	845	1.42%
2022/05/18	13	91.74	1	90.80	92.20	12	879	1.36%
2022/05/17	2	90.60	1	90.80	90.80	1	968	0.10%
2022/05/16	2	89.90	2	89.50	89.50	0	1,060	0.00%
2022/05/13	2	88.50	29	88.12	88.70	-27	1,185	-2.28%
2022/05/12	0	0.00	1	86.70	86.70	-1	1,218	-0.08%
2022/05/11	1	88.40	0	0.00	88.60	1	1,263	0.08%
2022/05/10	80	86.84	8	86.60	88.00	72	1,322	5.44%
2022/05/09	0	0.00	9	87.51	86.90	-9	1,387	-0.65%
2022/05/06	0	0.00	21	89.42	90.40	-21	1,452	-1.45%
2022/05/05	2	91.05	2	91.00	91.20	0	1,456	0.00%
2022/05/04	10	90.19	1	90.60	89.90	9	1,486	0.61%
2022/05/03	14	89.90	0	0.00	89.80	14	1,502	0.93%
2022/04/29	6	90.40	0	0.00	90.50	6	1,513	0.40%
2022/04/28	1	91.50	0	0.00	91.00	1	1,537	0.07%
2022/04/27	0	0.00	1	90.80	90.60	-1	1,552	-0.06%
2022/04/26	39	92.34	9	92.06	92.60	30	1,632	1.84%
2022/04/25	17	92.48	16	93.03	92.20	1	1,632	0.06%
2022/04/22	5	97.34	3	96.40	96.40	2	1,620	0.12%
2022/04/21	16	98.89	2	98.45	97.90	14	1,618	0.86%
2022/04/20	260	98.70	3	98.50	98.70	257	1,612	15.94%	大買/鉅額交易
2022/04/19	1	99.20	74	98.90	99.00	-73	1,610	-4.53%
2022/04/18	0	0.00	58	96.62	97.10	-58	1,615	-3.59%
2022/04/15	0	0.00	126	97.39	98.90	-126	1,621	-7.77%	大賣/鉅額交易
2022/04/14	4	99.60	0	0.00	99.00	4	1,638	0.24%
2022/04/13	4	97.88	15	97.92	98.30	-11	1,656	-0.66%
2022/04/12	3	96.27	10	96.26	97.40	-7	1,721	-0.41%
2022/04/11	4	96.80	14	95.87	95.70	-10	1,751	-0.57%
2022/04/08	1	98.90	17	98.86	99.10	-16	1,773	-0.90%
2022/04/07	21	99.70	3	98.87	99.00	18	1,849	0.97%
2022/04/06	5	100.04	9	99.91	100.50	-4	1,877	-0.21%
2022/04/01	6	99.07	0	0.00	100.50	6	1,896	0.32%
2022/03/31	22	100.41	0	0.00	100.00	22	1,921	1.15%
2022/03/30	25	103.28	1	102.00	101.50	24	1,973	1.22%
2022/03/29	9	101.94	0	0.00	101.00	9	1,972	0.46%
2022/03/28	11	99.93	0	0.00	100.50	11	2,006	0.55%
2022/03/25	12	101.33	0	0.00	100.50	12	2,071	0.58%
2022/03/24	1	99.50	0	0.00	100.00	1	2,114	0.05%
2022/03/23	2	99.85	1	98.80	98.80	1	2,128	0.05%
2022/03/22	25	99.36	3	98.83	98.80	22	2,171	1.01%
2022/03/21	0	0.00	40	98.96	98.90	-40	2,181	-1.83%
2022/03/18	3,259	98.54	536	98.53	98.60	2,723	2,189	124.38%	大買/大賣/鉅額交易
2022/03/17	8	97.10	58	96.96	97.30	-50	2,128	-2.35%
2022/03/16	79	94.56	72	94.33	93.80	7	2,124	0.33%
2022/03/15	38	94.75	20	94.50	93.50	18	2,160	0.83%
2022/03/14	60	97.51	12	97.61	96.90	48	2,158	2.22%
2022/03/11	17	97.38	0	0.00	97.90	17	2,166	0.78%
2022/03/10	61	98.17	36	98.05	97.90	25	2,167	1.15%
2022/03/09	32	95.68	24	95.60	96.80	8	2,167	0.37%
2022/03/08	99	93.35	25	93.48	92.00	74	2,159	3.43%
2022/03/07	8	96.58	94	97.04	96.50	-86	2,131	-4.04%
2022/03/04	17	100.94	32	100.91	101.00	-15	2,109	-0.71%
2022/03/03	63	102.30	3	101.50	101.50	60	2,122	2.83%
2022/03/02	50	101.55	7	101.00	102.00	43	2,154	2.00%
2022/03/01	17	101.59	24	101.73	103.00	-7	2,156	-0.32%
2022/02/25	48	100.99	35	101.06	100.00	13	2,160	0.60%
2022/02/24	35	100.69	57	101.01	99.90	-22	2,169	-1.01%
2022/02/23	15	102.80	16	102.50	103.50	-1	2,168	-0.05%
2022/02/22	87	101.17	10	100.35	102.00	77	2,175	3.54%
2022/02/21	94	102.68	28	102.20	104.00	66	2,180	3.03%
2022/02/18	42	101.88	20	102.20	102.50	22	2,176	1.01%
2022/02/17	47	105.76	63	104.29	102.00	-16	2,174	-0.74%
2022/02/16	112	109.15	4	109.13	109.50	108	2,168	4.98%	大買/鉅額交易
2022/02/15	105	109.68	0	0.00	109.50	105	2,135	4.92%	大買/鉅額交易
2022/02/14	52	106.16	18	106.47	106.50	34	2,027	1.68%
2022/02/11	58	107.81	3	108.67	108.00	55	2,000	2.75%
2022/02/10	143	106.48	0	0.00	107.50	143	1,962	7.29%	大買/鉅額交易
2022/02/09	96	105.70	11	106.00	107.00	85	1,921	4.42%
2022/02/08	8	104.13	0	0.00	105.00	8	1,860	0.43%
2022/02/07	6	100.45	0	0.00	99.50	6	1,805	0.33%
2022/01/26	32	99.12	1	98.30	98.30	31	1,834	1.69%
2022/01/25	0	0.00	5	97.94	98.30	-5	1,920	-0.26%
2022/01/21	14	98.67	0	0.00	98.00	14	2,131	0.66%
2022/01/20	10	98.02	0	0.00	98.60	10	2,149	0.47%
2022/01/13	10	95.30	22	95.42	95.90	-12	2,137	-0.56%
2022/01/12	0	0.00	30	95.80	95.90	-30	2,178	-1.38%
2022/01/11	1	95.10	56	95.72	95.10	-55	2,200	-2.50%
2022/01/10	0	0.00	199	96.21	96.70	-199	2,194	-9.07%	大賣/鉅額交易
2022/01/07	0	0.00	64	95.62	95.20	-64	2,186	-2.93%
2022/01/06	9	95.38	203	94.92	96.20	-194	2,176	-8.91%	大賣/鉅額交易
2022/01/05	1	96.80	107	96.81	96.20	-106	2,160	-4.91%	大賣/鉅額交易
2022/01/04	83	100.50	72	100.76	100.50	11	2,102	0.52%
2022/01/03	29	102.53	31	101.37	101.50	-2	2,089	-0.10%
2021/12/30	18	105.86	31	105.08	104.50	-13	2,078	-0.63%
2021/12/29	68	103.76	0	0.00	104.50	68	2,014	3.37%
2021/12/28	22	101.98	0	0.00	102.00	22	1,996	1.10%
2021/12/27	3	102.17	23	102.61	101.50	-20	1,997	-1.00%
2021/12/24	7	105.00	0	0.00	104.00	7	1,988	0.35%
2021/12/23	4	102.75	0	0.00	103.50	4	1,943	0.21%
2021/12/22	19	103.87	0	0.00	103.00	19	1,941	0.98%
2021/12/21	36	102.19	0	0.00	102.50	36	1,913	1.88%
2021/12/17	3	98.77	0	0.00	98.80	3	1,805	0.17%
2021/12/16	0	0.00	4	98.48	98.50	-4	1,798	-0.22%
2021/12/14	5	94.98	13	94.93	94.40	-8	1,773	-0.45%
2021/12/13	4	96.88	28	96.93	96.90	-24	1,767	-1.36%
2021/12/10	20	96.56	7	96.40	96.70	13	1,775	0.73%
2021/12/09	42	96.91	35	96.96	97.00	7	1,786	0.39%
2021/12/08	16	99.41	3	99.70	99.20	13	1,757	0.74%
2021/12/07	34	99.46	12	99.26	99.40	22	1,763	1.25%
2021/12/03	0	0.00	19	97.34	97.30	-19	1,799	-1.06%
2021/12/02	0	0.00	5	97.44	97.50	-5	1,836	-0.27%
2021/12/01	1	98.00	5	97.86	98.00	-4	1,873	-0.21%
2021/11/30	9	98.78	11	98.58	99.10	-2	1,916	-0.10%
2021/11/29	13	98.28	32	97.38	98.50	-19	1,991	-0.95%
2021/11/26	0	0.00	36	97.63	98.50	-36	2,120	-1.70%
2021/11/25	19	100.63	0	0.00	100.00	19	2,342	0.81%
2021/11/24	0	0.00	2	102.50	100.50	-2	2,504	-0.08%
2021/11/23	27	101.93	0	0.00	102.00	27	2,504	1.08%
2021/11/22	1	102.00	0	0.00	103.50	1	2,511	0.04%
2021/11/19	1	101.00	0	0.00	101.00	1	2,535	0.04%
2021/11/18	15	101.47	0	0.00	101.50	15	2,563	0.59%
2021/11/17	1	102.50	0	0.00	102.50	1	2,589	0.04%
2021/11/16	2	105.00	0	0.00	104.00	2	2,601	0.08%
2021/11/11	18	100.09	2	100.25	99.70	16	2,515	0.64%
2021/11/10	4	100.25	21	100.81	100.00	-17	2,535	-0.67%
2021/11/09	1	101.50	4	100.50	101.00	-3	2,562	-0.12%
2021/11/08	4	100.33	24	100.02	100.00	-20	2,577	-0.78%
2021/11/05	0	0.00	24	102.63	101.50	-24	2,620	-0.92%
2021/11/03	0	0.00	25	102.40	104.50	-25	2,696	-0.93%
2021/11/02	500	104.05	33	103.62	103.00	467	2,727	17.13%	大買/鉅額交易
2021/11/01	1	106.50	11	106.77	107.00	-10	2,665	-0.38%
2021/10/29	104	103.66	4	104.25	104.00	100	2,532	3.95%	大買/
2021/10/28	14	102.82	0	0.00	100.00	14	2,512	0.56%
2021/10/27	28	101.71	6	101.00	101.50	22	2,492	0.88%
2021/10/26	0	0.00	3	101.33	100.50	-3	2,595	-0.12%
2021/10/25	0	0.00	3	101.00	103.00	-3	2,627	-0.11%
2021/10/22	0	0.00	2	99.50	101.50	-2	2,772	-0.07%
2021/10/21	12	100.23	14	100.32	99.70	-2	2,912	-0.07%
2021/10/20	4	101.00	13	98.42	101.00	-9	3,062	-0.29%
2021/10/19	3	98.30	16	98.33	98.10	-13	3,158	-0.41%
2021/10/18	16	94.56	9	93.78	95.40	7	3,201	0.22%
2021/10/15	9	93.48	4	93.00	93.40	5	3,298	0.15%
2021/10/14	0	0.00	9	92.76	92.00	-9	3,373	-0.27%
2021/10/13	5	91.64	14	91.54	91.80	-9	3,431	-0.26%
2021/10/12	0	0.00	16	92.25	92.50	-16	3,508	-0.46%
2021/10/08	1	93.40	17	92.48	91.80	-16	3,565	-0.45%
2021/10/07	9	92.71	25	92.86	92.00	-16	3,658	-0.44%
2021/10/06	18	89.86	89	90.42	90.00	-71	3,820	-1.86%
2021/10/05	19	90.54	49	88.77	90.40	-30	3,966	-0.76%
2021/10/04	30	90.31	52	92.14	90.30	-22	4,081	-0.54%
2021/10/01	98	93.55	43	94.62	92.30	55	4,288	1.28%
2021/09/30	30	94.95	13	94.72	95.40	17	4,443	0.38%
2021/09/29	0	0.00	24	94.84	94.00	-24	4,546	-0.53%
2021/09/28	0	0.00	50	98.04	96.50	-50	4,698	-1.06%
2021/09/27	0	0.00	79	97.34	96.80	-79	4,837	-1.63%
2021/09/24	10	98.49	74	98.82	98.30	-64	4,852	-1.32%
2021/09/23	0	0.00	142	99.03	99.00	-142	4,878	-2.91%	大賣/鉅額交易
2021/09/22	5	97.16	107	97.73	97.50	-102	4,885	-2.09%	大賣/鉅額交易
2021/09/17	53	98.48	67	99.10	98.50	-14	4,891	-0.29%
2021/09/16	13	99.08	35	97.87	97.30	-22	4,959	-0.44%
2021/09/15	13	98.63	42	98.70	98.30	-29	5,006	-0.58%
2021/09/14	29	100.83	51	100.30	100.00	-22	5,001	-0.44%
2021/09/13	5	99.86	138	99.89	100.00	-133	4,989	-2.67%	大賣/鉅額交易
2021/09/10	2	100.00	38	99.60	100.00	-36	4,982	-0.72%
2021/09/09	28	100.04	33	100.17	100.00	-5	4,973	-0.10%
2021/09/08	23	98.10	33	99.76	98.00	-10	4,963	-0.20%
2021/09/07	67	101.40	12	103.00	102.00	55	4,935	1.11%
2021/09/06	38	105.45	3	107.00	103.00	35	4,888	0.72%
2021/09/03	0	0.00	9	107.72	108.50	-9	4,843	-0.19%
2021/09/02	24	109.67	0	0.00	107.50	24	4,799	0.50%
2021/09/01	40	112.23	161	112.05	112.50	-121	4,719	-2.56%	大賣/鉅額交易
2021/08/31	392	113.13	56	110.27	114.00	336	4,599	7.31%	大買/鉅額交易
2021/08/30	297	104.75	70	108.25	110.50	227	4,346	5.22%	大買/鉅額交易
2021/08/27	83	100.79	2	101.25	100.50	81	4,182	1.94%
2021/08/26	18	101.14	28	100.88	100.50	-10	4,169	-0.24%
2021/08/25	8	102.13	37	101.55	100.00	-29	4,155	-0.70%
2021/08/24	22	100.41	39	101.27	102.50	-17	4,119	-0.41%
2021/08/23	16	97.66	21	100.17	100.00	-5	4,085	-0.12%
2021/08/20	49	93.31	58	95.59	95.50	-9	4,038	-0.22%
2021/08/19	59	93.92	49	92.48	92.00	10	4,009	0.25%
2021/08/18	16	95.81	55	95.46	95.80	-39	3,988	-0.98%
2021/08/17	31	94.54	32	94.42	94.70	-1	3,958	-0.03%
2021/08/16	152	93.68	8	95.10	95.10	144	3,928	3.67%	大買/鉅額交易
2021/08/13	61	95.93	14	94.41	94.10	47	3,894	1.21%
2021/08/12	20	98.23	8	97.49	97.00	12	3,858	0.31%
2021/08/11	137	96.33	0	0.00	96.90	137	3,839	3.57%	大買/鉅額交易
2021/08/10	25	97.24	0	0.00	96.40	25	3,790	0.66%
2021/08/09	7	102.79	58	101.04	101.00	-51	3,752	-1.36%
2021/08/06	0	0.00	95	102.62	101.50	-95	3,728	-2.55%
2021/08/05	7	103.21	36	104.13	106.00	-29	3,688	-0.79%
2021/08/04	3	101.50	40	103.63	101.50	-37	3,676	-1.01%
2021/08/03	23	104.50	3	104.67	102.50	20	3,680	0.54%
2021/08/02	0	0.00	113	100.97	100.50	-113	3,653	-3.09%	大賣/鉅額交易
2021/07/30	9	105.39	73	103.06	101.50	-64	3,643	-1.76%
2021/07/29	8	97.30	257	98.42	101.00	-249	3,531	-7.05%	大賣/鉅額交易
2021/07/28	40	93.12	32	98.64	99.40	8	3,472	0.23%
2021/07/27	233	97.96	362	99.70	97.80	-129	3,345	-3.86%	大買/大賣/鉅額交易
2021/07/26	22	101.76	13	102.69	106.00	9	3,208	0.28%
2021/07/23	73	99.19	104	100.02	96.60	-31	3,051	-1.02%	大賣/
2021/07/22	26	98.70	4	96.85	98.00	22	2,922	0.75%
2021/07/21	23	96.51	104	97.29	95.70	-81	2,850	-2.84%	大賣/
2021/07/20	187	97.01	3	95.97	99.60	184	2,769	6.64%	大買/鉅額交易
2021/07/19	76	96.43	0	0.00	95.90	76	2,703	2.81%
2021/07/16	52	97.30	21	97.89	96.40	31	2,664	1.16%
2021/07/15	165	93.85	2	93.25	95.60	163	2,601	6.26%	大買/鉅額交易
2021/07/14	107	94.42	1	94.10	94.10	106	2,557	4.14%	大買/鉅額交易
2021/07/13	46	95.32	41	97.80	96.00	5	2,470	0.20%
2021/07/12	39	97.98	144	96.55	97.00	-105	2,299	-4.57%	大賣/鉅額交易
2021/07/09	69	91.42	42	90.17	91.10	27	2,150	1.26%
2021/07/08	88	89.40	108	89.65	88.80	-20	2,055	-0.97%	大賣/
2021/07/07	29	87.58	8	90.04	91.40	21	1,859	1.13%
2021/07/06	117	83.12	0	0.00	83.10	117	1,717	6.81%	大買/鉅額交易
2021/07/05	68	81.79	52	81.28	81.40	16	1,649	0.97%
2021/07/02	14	78.99	1	81.90	81.90	13	1,495	0.87%
2021/07/01	32	74.11	2	73.65	74.50	30	1,370	2.19%
2021/06/30	8	73.99	20	73.63	74.20	-12	1,399	-0.86%
2021/06/29	7	72.17	3	71.80	72.50	4	1,404	0.28%
2021/06/28	4	71.75	27	72.13	72.00	-23	1,459	-1.58%
2021/06/25	0	0.00	61	71.56	72.00	-61	1,607	-3.79%
2021/06/24	16	68.04	37	67.69	69.70	-21	1,557	-1.35%
2021/06/23	3	65.30	0	0.00	65.90	3	1,509	0.20%
2021/06/22	0	0.00	9	63.31	63.20	-9	1,520	-0.59%
2021/06/21	0	0.00	12	63.64	63.30	-12	1,535	-0.78%
2021/06/18	2	65.20	10	65.18	65.00	-8	1,606	-0.50%
2021/06/17	8	64.18	21	63.56	64.60	-13	1,715	-0.76%
2021/06/16	7	63.33	17	63.41	62.60	-10	1,732	-0.58%
2021/06/15	3	63.50	0	0.00	63.80	3	1,759	0.17%
2021/06/11	6	64.42	9	64.39	64.30	-3	1,773	-0.17%
2021/06/10	7	64.80	27	64.56	64.60	-20	1,814	-1.10%
2021/06/09	1	65.00	53	65.02	64.60	-52	1,821	-2.85%
2021/06/08	17	68.31	125	66.88	65.90	-108	1,827	-5.91%	大賣/鉅額交易
2021/06/07	7	64.39	84	64.33	64.20	-77	1,808	-4.26%
2021/06/04	7	63.14	26	63.19	63.40	-19	1,808	-1.05%
2021/06/03	6	62.80	29	62.68	62.50	-23	1,825	-1.26%
2021/06/02	6	62.95	79	62.80	62.90	-73	1,842	-3.96%
2021/06/01	8	64.05	97	63.72	64.10	-89	1,855	-4.80%
2021/05/28	0	0.00	4	61.75	61.80	-4	1,889	-0.21%
2021/05/27	2	60.35	21	59.94	60.50	-19	1,923	-0.99%
2021/05/26	2	60.20	21	60.24	60.40	-19	1,946	-0.98%
2021/05/25	5	59.92	59	60.35	59.90	-54	1,970	-2.74%
2021/05/24	1	59.10	22	58.91	59.10	-21	2,030	-1.03%
2021/05/21	3	57.60	1	57.30	58.00	2	2,144	0.09%
2021/05/20	10	57.83	18	56.62	56.40	-8	2,193	-0.36%
2021/05/19	5	57.88	19	57.75	57.50	-14	2,244	-0.62%
2021/05/18	50	55.04	0	0.00	57.50	50	2,401	2.08%
2021/05/17	4	53.00	0	0.00	52.30	4	2,534	0.16%
2021/05/14	1	57.80	117	58.88	58.10	-116	2,563	-4.53%	大賣/鉅額交易
2021/05/13	2	59.20	236	57.76	59.20	-234	2,612	-8.96%	大賣/鉅額交易
2021/05/12	91	55.81	3	58.60	59.30	88	2,618	3.36%
2021/05/11	20	58.73	0	0.00	59.00	20	2,622	0.76%
2021/05/10	9	62.32	7	64.43	62.00	2	2,638	0.08%
2021/05/07	145	63.74	6	63.50	64.40	139	2,655	5.24%	大買/鉅額交易
2021/05/06	11	63.28	1	63.80	62.80	10	2,693	0.37%
2021/05/05	0	0.00	102	65.86	65.00	-102	2,743	-3.72%	大賣/鉅額交易
2021/05/04	12	65.19	79	67.30	67.10	-67	2,835	-2.36%
2021/05/03	2	70.95	83	69.84	69.30	-81	3,003	-2.70%
2021/04/29	2	71.45	181	71.08	71.70	-179	3,098	-5.78%	大賣/鉅額交易
2021/04/28	11	71.41	66	71.63	72.40	-55	3,276	-1.68%
2021/04/27	4	72.40	68	72.38	71.50	-64	3,693	-1.73%
2021/04/26	0	0.00	42	73.00	72.70	-42	3,853	-1.09%
2021/04/23	69	72.15	103	71.22	72.70	-34	3,857	-0.88%	大賣/
2021/04/22	13	73.40	74	71.79	70.50	-61	3,871	-1.58%
2021/04/21	57	73.57	0	0.00	73.00	57	3,854	1.48%
2021/04/20	28	74.70	1	74.20	74.20	27	3,853	0.70%
2021/04/19	87	74.91	0	0.00	74.50	87	3,889	2.24%
2021/04/16	9	74.40	0	0.00	74.20	9	3,906	0.23%
2021/04/15	22	73.74	2	73.85	73.60	20	4,003	0.50%
2021/04/14	79	71.99	2	73.80	73.90	77	4,115	1.87%
2021/04/13	76	73.29	0	0.00	72.30	76	4,343	1.75%
2021/04/12	114	76.05	23	76.22	74.80	91	4,342	2.10%	大買/
2021/04/09	48	76.31	84	76.13	75.80	-36	4,405	-0.82%
2021/04/08	87	75.40	10	75.31	75.80	77	4,464	1.72%
2021/04/07	176	74.56	34	74.61	75.00	142	4,544	3.12%	大買/鉅額交易
2021/04/06	43	75.24	33	75.32	74.30	10	4,541	0.22%
2021/04/01	27	72.80	16	72.70	73.20	11	4,540	0.24%
2021/03/31	141	73.44	0	0.00	72.80	141	4,548	3.10%	大買/鉅額交易
2021/03/30	143	72.92	120	72.52	71.70	23	4,512	0.51%	大買/大賣/
2021/03/29	82	69.42	1	68.90	70.10	81	4,370	1.85%
2021/03/26	9	68.49	2	67.75	68.20	7	4,360	0.16%
2021/03/25	27	67.71	36	68.19	67.00	-9	4,364	-0.21%
2021/03/24	14	68.58	4	69.10	68.80	10	4,359	0.23%
2021/03/23	114	71.29	163	69.07	69.00	-49	4,373	-1.12%	大買/大賣/
2021/03/22	778	70.95	0	0.00	70.80	778	4,331	17.96%	大買/鉅額交易
2021/03/19	54	68.22	0	0.00	67.60	54	4,254	1.27%
2021/03/18	138	68.25	0	0.00	68.00	138	4,250	3.25%	大買/鉅額交易
2021/03/17	24	67.90	18	67.21	67.10	6	4,292	0.14%
2021/03/16	50	67.89	10	67.74	67.10	40	4,388	0.91%
2021/03/15	112	65.88	19	65.84	65.60	93	4,405	2.11%	大買/
2021/03/12	18	65.57	17	65.66	65.00	1	4,595	0.02%
2021/03/11	17	64.76	9	65.63	65.50	8	4,653	0.17%
2021/03/10	0	0.00	90	63.90	63.80	-90	4,734	-1.90%
2021/03/09	40	62.68	73	62.83	63.40	-33	4,823	-0.68%
2021/03/08	97	64.79	80	64.62	63.40	17	4,972	0.34%
2021/03/05	25	65.10	114	64.99	64.60	-89	5,301	-1.68%	大賣/
2021/03/04	86	66.50	76	66.13	65.80	10	5,556	0.18%
2021/03/03	15	66.41	166	66.63	66.90	-151	5,939	-2.54%	大賣/鉅額交易
2021/03/02	31	68.14	154	67.90	67.00	-123	6,024	-2.04%	大賣/鉅額交易
2021/02/26	120	68.13	79	68.16	68.10	41	6,008	0.68%	大買/
2021/02/25	48	68.15	162	67.85	68.00	-114	6,015	-1.90%	大賣/鉅額交易
2021/02/24	19	69.37	374	68.81	67.20	-355	6,019	-5.90%	大賣/鉅額交易
2021/02/23	5	70.40	503	70.78	69.70	-498	5,981	-8.33%	大賣/鉅額交易
2021/02/22	40	67.06	149	67.05	67.80	-109	5,894	-1.85%	大賣/鉅額交易
2021/02/19	21	67.68	64	67.89	67.00	-43	5,883	-0.73%
2021/02/18	8	69.06	95	68.60	68.00	-87	5,901	-1.47%
2021/02/17	61	65.95	226	66.54	68.70	-165	5,755	-2.87%	大賣/鉅額交易
2021/02/05	66	65.60	19	65.03	64.80	47	5,623	0.84%
2021/02/04	4	65.60	70	65.23	65.00	-66	5,611	-1.18%
2021/02/03	0	0.00	60	64.49	65.10	-60	5,566	-1.08%
2021/02/02	8	64.50	33	64.18	65.00	-25	5,581	-0.45%
2021/02/01	29	61.81	125	61.66	63.50	-96	5,560	-1.73%	大賣/
2021/01/29	0	0.00	94	62.84	62.00	-94	5,560	-1.69%
2021/01/28	0	0.00	91	62.49	62.90	-91	5,545	-1.64%
2021/01/27	11	64.08	92	64.07	63.70	-81	5,514	-1.47%
2021/01/26	0	0.00	170	66.24	65.00	-170	5,498	-3.09%	大賣/鉅額交易
2021/01/25	150	67.80	79	67.24	66.00	71	5,423	1.31%	大買/
2021/01/22	12	65.36	176	65.27	65.50	-164	5,293	-3.10%	大賣/鉅額交易
2021/01/21	214	64.96	160	64.02	65.90	54	5,248	1.03%	大買/大賣/
2021/01/20	189	67.64	337	63.27	61.20	-148	5,186	-2.85%	大買/大賣/鉅額交易
2021/01/19	340	61.87	89	61.37	63.60	251	4,990	5.03%	大買/鉅額交易
2021/01/18	10	57.21	92	57.15	57.90	-82	5,061	-1.62%
2021/01/15	7	58.11	125	58.36	57.30	-118	5,300	-2.23%	大賣/鉅額交易
2021/01/14	2	58.90	77	59.14	59.20	-75	5,512	-1.36%
2021/01/13	26	59.14	124	59.61	58.80	-98	5,612	-1.75%	大賣/
2021/01/12	53	59.53	16	59.41	58.70	37	5,604	0.66%
2021/01/11	12	61.69	54	61.97	61.20	-42	5,567	-0.75%
2021/01/08	18	61.17	384	61.52	62.20	-366	5,595	-6.54%	大賣/鉅額交易
2021/01/07	20	62.06	7	60.91	64.00	13	5,551	0.23%
2021/01/06	34	61.46	44	61.34	60.60	-10	5,458	-0.18%
2021/01/05	48	58.79	64	58.99	58.50	-16	5,239	-0.31%
2021/01/04	2	59.65	313	60.11	59.80	-311	5,286	-5.88%	大賣/鉅額交易
2020/12/31	12	58.20	134	58.10	59.80	-122	5,260	-2.32%	大賣/鉅額交易
2020/12/30	16	57.74	145	57.38	57.40	-129	5,165	-2.50%	大賣/鉅額交易
2020/12/29	17	55.31	58	55.23	55.00	-41	5,098	-0.80%
2020/12/28	10	56.48	42	56.10	56.20	-32	5,078	-0.63%
2020/12/25	0	0.00	60	55.93	55.30	-60	5,051	-1.19%
2020/12/24	0	0.00	31	55.13	55.40	-31	5,015	-0.62%
2020/12/23	38	52.97	59	54.14	54.20	-21	5,014	-0.42%
2020/12/22	0	0.00	16	53.70	52.20	-16	5,037	-0.32%
2020/12/21	8	53.81	37	54.15	53.90	-29	5,062	-0.57%
2020/12/18	0	0.00	113	54.10	54.10	-113	5,084	-2.22%	大賣/鉅額交易
2020/12/17	10	54.10	255	53.72	54.10	-245	5,149	-4.76%	大賣/鉅額交易
2020/12/16	0	0.00	59	54.54	55.20	-59	5,223	-1.13%
2020/12/15	18	53.42	29	53.51	52.90	-11	5,457	-0.20%
2020/12/14	0	0.00	34	55.79	55.40	-34	5,638	-0.60%
2020/12/11	62	55.23	0	0.00	55.90	62	5,627	1.10%
2020/12/10	409	56.49	1	56.10	56.10	408	5,590	7.30%	大買/鉅額交易
2020/12/09	83	59.54	82	59.64	59.30	1	5,493	0.02%
2020/12/08	169	61.39	109	62.12	60.70	60	5,456	1.10%	大買/大賣/
2020/12/07	298	58.51	0	0.00	59.50	298	5,322	5.60%	大買/鉅額交易
2020/12/04	440	59.00	13	59.75	57.90	427	5,298	8.06%	大買/鉅額交易
2020/12/03	468	59.77	28	60.85	59.00	440	5,224	8.42%	大買/鉅額交易
2020/12/02	603	59.66	0	0.00	60.70	603	5,136	11.74%	大買/鉅額交易
2020/12/01	1,911	60.32	106	60.05	57.50	1,805	4,998	36.11%	大買/大賣/鉅額交易
2020/11/30	503	57.74	41	58.47	59.50	462	4,686	9.86%	大買/鉅額交易
2020/11/27	149	53.62	19	51.76	54.10	130	4,450	2.92%	大買/鉅額交易
2020/11/26	63	48.65	1	48.75	49.25	62	4,072	1.52%
2020/11/25	5	47.90	41	47.66	47.35	-36	4,057	-0.89%
2020/11/24	0	0.00	7	47.60	47.90	-7	4,128	-0.17%
2020/11/23	18	47.66	1	47.05	47.45	17	4,148	0.41%
2020/11/20	2	48.13	1	47.60	47.55	1	4,122	0.02%
2020/11/19	0	0.00	1	47.75	47.40	-1	4,092	-0.02%
2020/11/18	0	0.00	1	47.15	47.80	-1	4,069	-0.02%
2020/11/17	4	47.46	2	47.30	47.05	2	4,047	0.05%
2020/11/16	1	46.30	2	46.28	46.35	-1	4,036	-0.02%
2020/11/12	0	0.00	2	47.13	46.45	-2	4,067	-0.05%
2020/11/11	0	0.00	20	46.58	47.25	-20	4,059	-0.49%
2020/11/10	10	47.19	43	46.42	46.60	-33	4,060	-0.81%
2020/11/09	4	45.76	70	45.73	45.80	-66	4,049	-1.63%
2020/11/06	0	0.00	95	45.87	45.25	-95	4,054	-2.34%
2020/11/05	1	46.10	25	46.30	46.95	-24	4,076	-0.59%
2020/11/04	0	0.00	12	46.20	46.10	-12	4,135	-0.29%
2020/11/03	0	0.00	101	46.81	46.30	-101	4,246	-2.38%	大賣/鉅額交易
2020/11/02	2	46.00	1	45.90	46.50	1	4,255	0.02%
2020/10/30	48	45.53	4	47.28	45.70	44	4,243	1.04%
2020/10/29	53	46.73	3	46.70	47.45	50	4,170	1.20%
2020/10/28	36	48.25	18	48.46	48.15	18	4,101	0.44%
2020/10/27	217	48.40	83	48.64	48.05	134	3,974	3.37%	大買/鉅額交易
2020/10/26	38	48.08	20	46.09	48.20	18	3,749	0.48%
2020/10/23	36	45.17	61	45.24	44.70	-25	3,515	-0.71%
2020/10/22	100	44.15	3	44.15	45.00	97	3,248	2.99%
2020/10/21	37	42.29	0	0.00	41.45	37	3,008	1.23%
2020/10/20	4	40.70	1	40.70	40.45	3	2,904	0.10%
2020/10/19	0	0.00	5	41.35	40.95	-5	2,918	-0.17%
2020/10/16	6	42.24	2	41.15	41.15	4	2,908	0.14%
2020/10/15	6	42.29	0	0.00	42.60	6	2,841	0.21%
2020/10/14	1	41.60	180	41.41	41.20	-179	2,771	-6.46%	大賣/鉅額交易
2020/10/13	9	41.17	3	41.15	41.40	6	2,740	0.22%
2020/10/12	1	41.45	0	0.00	41.25	1	2,698	0.04%
2020/10/07	0	0.00	4	38.75	38.80	-4	2,576	-0.16%
2020/10/05	3	37.63	0	0.00	37.90	3	2,535	0.12%
2020/09/24	0	0.00	3	37.07	37.00	-3	2,429	-0.12%
2020/09/23	0	0.00	87	38.54	38.45	-87	2,384	-3.65%
2020/09/22	95	37.33	29	38.19	38.35	66	2,350	2.81%
2020/09/21	1	42.00	15	40.48	39.70	-14	2,270	-0.62%
2020/09/18	8	42.96	9	41.89	42.40	-1	2,166	-0.05%
2020/09/17	39	39.34	0	0.00	40.80	39	1,898	2.05%
2020/09/14	5	36.08	0	0.00	36.00	5	1,632	0.31%
2020/09/11	0	0.00	1	36.45	36.50	-1	1,617	-0.06%
2020/09/10	0	0.00	2	38.10	37.60	-2	1,594	-0.13%
2020/09/08	4	35.93	0	0.00	35.80	4	1,486	0.27%
2020/09/02	0	0.00	1	38.00	36.60	-1	1,395	-0.07%
2020/08/31	0	0.00	2	38.43	38.75	-2	1,338	-0.15%
2020/08/28	2	37.05	2	37.00	38.50	0	1,247	0.00%
2020/08/27	0	0.00	1	37.75	35.00	-1	1,160	-0.09%
2020/08/25	0	0.00	2	35.48	35.00	-2	1,145	-0.17%
2020/08/24	0	0.00	5	35.00	35.55	-5	1,144	-0.44%
2020/08/21	0	0.00	32	35.89	35.65	-32	1,146	-2.79%
2020/08/20	22	33.70	57	33.82	35.95	-35	1,164	-3.00%
2020/08/18	32	36.72	0	0.00	36.45	32	1,127	2.84%
2020/08/14	1	36.80	0	0.00	37.70	1	1,056	0.09%
2020/08/13	16	37.13	1	37.00	37.00	15	1,038	1.44%
2020/08/12	1	39.05	26	38.83	38.95	-25	999	-2.50%
2020/08/11	0	0.00	4	39.64	39.10	-4	971	-0.41%
2020/08/10	10	38.00	6	38.09	38.95	4	896	0.45%
2020/08/07	0	0.00	5	38.32	38.80	-5	818	-0.61%
2020/08/06	3	34.50	2	34.45	36.50	1	682	0.15%
2020/08/05	4	32.65	0	0.00	33.20	4	629	0.64%
2020/07/31	0	0.00	1	31.95	31.75	-1	632	-0.16%
2020/07/30	5	31.06	0	0.00	32.20	5	628	0.80%
2020/07/29	1	30.10	8	30.04	30.50	-7	620	-1.13%
2020/07/28	0	0.00	7	30.56	30.00	-7	616	-1.14%
2020/07/27	0	0.00	7	30.09	30.00	-7	624	-1.12%
2020/07/24	7	29.95	7	30.65	30.50	0	634	0.00%
2020/07/23	35	32.43	5	32.57	31.80	30	631	4.75%
2020/07/22	7	31.60	0	0.00	31.70	7	606	1.15%
2020/07/21	38	30.57	0	0.00	30.75	38	594	6.39%
2020/07/20	0	0.00	1	30.25	30.35	-1	589	-0.17%
2020/07/17	0	0.00	1	30.55	30.40	-1	589	-0.17%
2020/07/14	1	32.25	2	32.43	31.40	-1	579	-0.17%
2020/07/10	0	0.00	1	31.00	31.00	-1	570	-0.18%
2020/07/09	4	31.20	2	31.50	31.40	2	565	0.35%
2020/07/08	13	30.45	17	31.13	31.45	-4	560	-0.71%
2020/07/07	1	30.60	1	30.15	30.25	0	547	0.00%
2020/07/06	11	30.35	0	0.00	30.15	11	542	2.03%
2020/07/01	2	30.45	0	0.00	30.35	2	537	0.37%
2020/06/30	1	29.90	2	29.95	29.95	-1	534	-0.19%
2020/06/29	2	29.60	0	0.00	29.65	2	531	0.38%
2020/06/22	1	30.35	0	0.00	30.40	1	536	0.19%
2020/06/12	1	30.25	0	0.00	30.65	1	573	0.17%
2020/06/10	0	0.00	3	31.20	31.20	-3	576	-0.52%
2020/06/04	0	0.00	1	32.05	32.15	-1	580	-0.17%
2020/06/03	0	0.00	5	31.55	31.80	-5	571	-0.88%
2020/06/02	0	0.00	6	32.29	31.35	-6	564	-1.06%
2020/06/01	3	31.03	1	30.70	31.80	2	535	0.37%
2020/05/29	0	0.00	1	31.10	30.55	-1	526	-0.19%
2020/05/27	0	0.00	27	31.64	31.20	-27	524	-5.15%
2020/05/26	16	31.94	0	0.00	32.30	16	488	3.27%
2020/05/25	17	28.89	0	0.00	29.40	17	444	3.83%
2020/05/20	2	28.60	0	0.00	28.55	2	439	0.46%
2020/05/19	10	28.40	0	0.00	28.45	10	431	2.32%
2020/05/18	5	28.85	0	0.00	28.40	5	428	1.17%
2020/05/15	12	28.90	2	29.60	29.10	10	425	2.35%
2020/05/14	8	30.35	0	0.00	29.65	8	423	1.89%
2020/05/13	0	0.00	2	31.40	31.20	-2	420	-0.48%
2020/05/08	3	31.55	1	31.70	31.70	2	405	0.49%
2020/05/06	1	30.20	0	0.00	30.00	1	382	0.26%
2020/04/22	0	0.00	3	25.95	26.30	-3	374	-0.80%
2020/04/15	0	0.00	2	25.83	24.95	-2	373	-0.54%
2020/04/10	5	23.56	0	0.00	23.90	5	382	1.31%
2020/04/09	21	23.20	0	0.00	23.35	21	386	5.44%
2020/04/08	25	22.83	0	0.00	22.70	25	387	6.44%
2020/04/07	27	22.59	0	0.00	22.45	27	385	7.01%
2020/04/06	10	21.95	0	0.00	22.15	10	388	2.57%
2020/03/24	0	0.00	6	18.98	19.75	-6	402	-1.49%
2020/03/20	0	0.00	8	18.61	18.40	-8	404	-1.98%
2020/03/06	0	0.00	3	29.10	28.85	-3	339	-0.88%
2020/03/04	0	0.00	4	28.00	28.50	-4	334	-1.20%
2020/03/03	0	0.00	14	27.85	28.40	-14	333	-4.20%
2020/03/02	0	0.00	3	27.65	27.70	-3	329	-0.91%
2020/02/26	0	0.00	4	26.89	26.80	-4	326	-1.23%
2020/02/18	0	0.00	2	27.43	27.35	-2	344	-0.58%
2020/02/17	0	0.00	15	27.82	27.90	-15	347	-4.31%
2020/02/14	0	0.00	16	28.41	28.35	-16	346	-4.61%
2020/02/13	2	27.15	0	0.00	27.40	2	349	0.57%
2020/02/12	4	26.95	0	0.00	27.20	4	367	1.09%
2020/02/10	0	0.00	6	26.20	26.65	-6	387	-1.55%
2020/02/07	0	0.00	2	27.15	26.80	-2	394	-0.51%
2020/02/05	5	27.44	0	0.00	26.95	5	411	1.21%
2020/02/03	24	26.49	8	26.99	26.85	16	432	3.70%
2020/01/31	0	0.00	6	29.05	29.00	-6	453	-1.32%
2020/01/30	4	29.08	14	29.37	29.00	-10	483	-2.07%
2020/01/20	0	0.00	2	32.10	32.20	-2	552	-0.36%
2020/01/17	0	0.00	3	32.15	32.15	-3	631	-0.48%
2020/01/16	0	0.00	1	32.45	32.30	-1	648	-0.15%
2020/01/15	0	0.00	3	32.15	32.30	-3	651	-0.46%
2020/01/14	0	0.00	1	32.20	32.25	-1	656	-0.15%
2020/01/13	0	0.00	2	32.25	32.20	-2	652	-0.31%
2020/01/10	0	0.00	5	32.21	32.20	-5	655	-0.76%
2020/01/07	0	0.00	6	34.00	33.05	-6	650	-0.92%
2020/01/06	0	0.00	5	33.90	33.95	-5	650	-0.77%
2020/01/03	0	0.00	13	34.13	34.10	-13	651	-2.00%
2020/01/02	0	0.00	2	34.38	34.30	-2	649	-0.31%
2019/12/30	0	0.00	4	34.40	34.30	-4	655	-0.61%
2019/12/27	0	0.00	14	35.57	34.55	-14	651	-2.15%
2019/12/24	4	35.09	1	34.90	34.35	3	639	0.47%
2019/12/20	20	35.29	0	0.00	35.15	20	644	3.10%
2019/12/18	16	34.78	0	0.00	34.90	16	651	2.46%
2019/12/17	9	34.31	0	0.00	34.20	9	652	1.38%
2019/12/16	28	34.23	0	0.00	34.20	28	657	4.26%
2019/12/10	13	34.29	0	0.00	34.45	13	735	1.77%
2019/12/09	2	34.55	0	0.00	34.15	2	903	0.22%
2019/12/06	3	34.70	0	0.00	34.65	3	916	0.33%
2019/12/04	17	34.76	0	0.00	34.90	17	914	1.86%
2019/12/03	1	34.65	0	0.00	34.50	1	912	0.11%
2019/12/02	1	34.45	0	0.00	34.45	1	910	0.11%
2019/11/29	5	34.92	0	0.00	34.80	5	906	0.55%
2019/11/28	1	34.70	0	0.00	34.95	1	904	0.11%
2019/11/27	1	35.05	0	0.00	35.00	1	902	0.11%
2019/11/25	0	0.00	5	35.25	35.65	-5	893	-0.56%
2019/11/21	0	0.00	9	35.01	35.00	-9	887	-1.01%
2019/11/20	0	0.00	4	35.30	35.25	-4	884	-0.45%
2019/11/12	0	0.00	1	34.70	35.00	-1	851	-0.12%
2019/11/11	0	0.00	3	35.97	35.20	-3	839	-0.36%
2019/11/07	91	36.83	13	36.59	37.00	78	809	9.64%
2019/11/06	0	0.00	2	37.73	37.35	-2	792	-0.25%
2019/11/04	0	0.00	10	37.56	37.00	-10	771	-1.30%
2019/11/01	14	37.72	0	0.00	37.80	14	757	1.85%
2019/10/31	4	37.70	19	37.89	37.70	-15	748	-2.00%
2019/10/30	12	37.77	0	0.00	37.85	12	729	1.65%
2019/10/28	1	39.05	0	0.00	38.70	1	661	0.15%
2019/10/22	0	0.00	16	34.50	34.50	-16	456	-3.51%
2019/10/16	1	34.50	0	0.00	34.75	1	434	0.23%
2019/10/02	0	0.00	1	34.85	35.00	-1	387	-0.26%
2019/09/24	0	0.00	1	35.05	34.90	-1	358	-0.28%
2019/09/23	0	0.00	3	35.13	35.05	-3	350	-0.86%
2019/09/20	0	0.00	2	34.80	35.10	-2	341	-0.58%
2019/09/19	0	0.00	2	34.83	35.00	-2	332	-0.60%
2019/09/18	0	0.00	1	35.40	34.80	-1	322	-0.31%
2019/09/17	0	0.00	3	35.67	35.60	-3	301	-1.00%
2019/09/16	1	35.75	19	35.51	35.40	-18	273	-6.58%
2019/09/12	0	0.00	4	35.44	35.40	-4	254	-1.57%
2019/09/11	12	39.70	0	0.00	35.90	12	227	5.27%
2019/09/10	0	0.00	5	37.70	37.70	-5	55	-9.01%
2019/08/20	4	311.75	0	0.00	310.00	4	23	17.13%
2019/08/19	2	318.75	0	0.00	318.00	2	22	9.02%
2019/08/16	5	311.50	0	0.00	316.00	5	20	24.35%
2019/08/15	3	298.00	0	0.00	299.50	3	18	16.14%
2019/08/14	3	291.33	0	0.00	293.00	3	17	17.46%
2019/08/13	7	283.71	0	0.00	283.50	7	16	42.51%
2019/08/05	1	273.50	0	0.00	273.00	1	14	6.96%
2019/08/01	1	276.50	0	0.00	276.50	1	14	6.81%
2019/07/31	1	275.50	0	0.00	277.00	1	14	6.70%
2019/07/26	1	273.00	0	0.00	272.00	1	13	7.23%
2019/07/25	1	267.00	0	0.00	265.50	1	13	7.60%
2019/07/16	0	0.00	1	266.00	265.00	-1	13	-7.45%
2019/07/15	0	0.00	1	278.50	279.00	-1	12	-7.94%
2019/07/12	0	0.00	1	273.50	274.00	-1	10	-9.17%
2019/07/02	1	270.50	0	0.00	270.50	1	11	8.77%
2019/06/21	2	269.50	0	0.00	269.50	2	13	15.21%
2019/06/20	1	270.00	0	0.00	265.50	1	13	7.54%
2019/06/18	2	272.00	0	0.00	272.00	2	15	13.29%
2019/06/17	1	266.00	0	0.00	266.00	1	16	5.95%
2019/06/14	2	260.25	0	0.00	260.00	2	17	11.75%
2019/06/13	1	254.00	0	0.00	254.00	1	17	5.85%
2019/06/12	1	252.50	0	0.00	253.00	1	17	5.76%
2019/06/11	1	252.50	0	0.00	252.50	1	17	5.78%
2019/06/10	2	253.00	0	0.00	253.00	2	17	11.41%
2019/06/06	1	249.00	0	0.00	249.00	1	17	5.66%
2019/06/05	1	253.50	0	0.00	253.50	1	17	5.60%
2019/06/04	3	252.17	0	0.00	251.50	3	18	16.42%
2019/05/28	6	256.00	0	0.00	255.50	6	18	32.85%
2019/05/27	4	262.50	0	0.00	261.50	4	18	21.68%
2019/05/06	1	279.00	0	0.00	277.00	1	18	5.31%
2019/05/02	1	279.50	0	0.00	279.50	1	18	5.40%
2019/04/30	1	277.00	0	0.00	278.00	1	18	5.35%
2019/04/29	2	278.50	0	0.00	276.50	2	18	10.74%
2019/02/22	1	271.50	0	0.00	271.50	1	25	3.94%
2019/02/21	1	274.00	0	0.00	274.00	1	26	3.80%
2019/02/15	1	270.50	0	0.00	270.00	1	28	3.56%
2019/01/28	0	259.50	0	0.00	261.50	0	31	0.00%
2019/01/25	0.2	258.00	0	0.00	259.00	0.2	32	0.62%
2019/01/24	0.8	266.50	0	0.00	256.50	0.8	32	2.46%
2019/01/21	1	258.50	0	0.00	261.50	1	33	2.97%
2019/01/16	0	0.00	7	262.50	261.00	-7	34	-20.39%
2018/12/07	1	294.00	0	0.00	296.50	1	31	3.15%
2018/12/03	1	303.00	0	0.00	300.00	1	39	2.56%
2018/11/30	4	295.00	0	0.00	295.00	4	38	10.36%
2018/11/26	2	290.75	0	0.00	291.00	2	40	4.96%
2018/11/22	1	294.00	0	0.00	295.00	1	40	2.48%
2018/11/14	1	270.50	0	0.00	273.00	1	44	2.26%
2018/11/13	1	271.00	0	0.00	274.00	1	43	2.28%
2018/11/09	0	0.00	1	257.50	260.00	-1	43	-2.32%
2018/11/08	0	0.00	1	257.00	258.00	-1	42	-2.34%
2018/11/07	0	0.00	1	245.00	250.50	-1	41	-2.40%
2018/11/06	0	241.50	1	243.00	243.00	-1	42	-2.36%
2018/11/05	1	242.00	0	0.00	243.00	1	42	2.36%
2018/09/27	0	0.00	1	300.00	292.50	-1	44	-2.25%
2018/09/21	0	0.00	2	300.00	300.00	-2	54	-3.66%
2018/09/20	1	303.00	0	0.00	300.00	1	55	1.80%
2018/09/19	0	0.00	0.3	297.00	300.00	-0.3	55	-0.51%
2018/09/18	1	293.00	0	0.00	290.50	1	55	1.80%
2018/09/11	1	278.00	0	0.00	281.00	1	59	1.69%
2018/08/31	0	0.00	4	333.00	333.00	-4	58	-6.78%
2018/08/28	0.3	326.00	0	0.00	323.00	0.3	58	0.49%
2018/08/16	0	0.00	1	359.50	362.00	-1	62	-1.60%
2018/07/12	0	0.00	1	390.50	394.00	-1	80	-1.24%
2018/07/09	0	0.00	1	391.00	394.50	-1	83	-1.20%
2018/07/06	1	386.00	1	388.50	390.00	0	83	0.00%
2018/07/05	1	392.00	1	392.50	392.00	0	81	0.00%
2018/07/04	0	0.00	1	398.00	394.50	-1	81	-1.23%
2018/07/03	0	0.00	1	397.50	399.00	-1	82	-1.21%
2018/07/02	1	406.50	0	0.00	399.00	1	79	1.26%
2018/06/29	2	402.25	0	0.00	402.50	2	74	2.69%
2018/06/27	1	396.00	0	0.00	396.00	1	73	1.36%
2018/06/26	1	398.00	0	0.00	398.00	1	75	1.33%
2018/06/20	0	0.00	3	384.33	386.50	-3	80	-3.73%
2018/06/19	0	0.00	1	392.00	392.00	-1	81	-1.23%
2018/06/15	0	0.00	2	390.25	394.00	-2	84	-2.36%
2018/06/08	0	0.00	1	402.50	402.50	-1	89	-1.11%
2018/06/07	1	399.00	2	400.00	401.00	-1	91	-1.09%
2018/05/31	0.7	407.50	35	403.50	403.50	-34.3	92	-37.12%
2018/05/29	5	410.40	0	0.00	406.50	5	88	5.62%
2018/05/25	6	411.67	0	0.00	414.50	6	88	6.77%
2018/05/23	4	401.63	0	0.00	401.00	4	85	4.68%
2018/05/22	1	403.50	0	0.00	401.00	1	85	1.16%
2018/05/21	4	402.75	0	0.00	403.00	4	86	4.62%
2018/05/17	3	399.17	0	0.00	399.50	3	89	3.34%
2018/05/15	4	400.75	0	0.00	401.00	4	93	4.26%
2018/05/14	9	392.50	0	0.00	393.00	9	98	9.09%
2018/05/09	0	0.00	1	392.00	380.00	-1	99	-1.01%
2018/05/08	0	0.00	1	388.50	389.00	-1	97	-1.03%
2018/04/18	0	0.00	15	371.03	372.50	-15	112	-13.30%
2018/04/17	0	0.00	1	371.00	369.00	-1	112	-0.89%
2018/04/16	1	385.00	18	389.81	385.00	-17	115	-14.67%
2018/04/13	0	0.00	3	396.50	394.00	-3	117	-2.55%
2018/04/10	0	0.00	3	389.17	388.00	-3	142	-2.10%
2018/04/09	1	388.50	1	386.00	388.50	0	144	0.00%
2018/03/23	0	0.00	1	380.00	379.00	-1	151	-0.66%
2018/03/20	12	398.00	0	0.00	400.00	12	145	8.24%
2018/03/05	0	0.00	1	402.00	399.50	-1	134	-0.74%
2018/02/27	0	0.00	3	402.67	403.00	-3	135	-2.22%
2018/02/26	0	0.00	2	411.25	404.00	-2	134	-1.48%
2018/02/21	1	407.00	0	0.00	407.00	1	132	0.75%
2018/02/12	0	0.00	2	397.50	400.00	-2	131	-1.52%
2018/02/09	1	368.00	0	0.00	390.00	1	131	0.76%
2018/02/08	0.7	398.50	0	0.00	395.00	0.7	128	0.53%
2018/01/24	0.3	484.50	0	0.00	488.00	0.3	129	0.23%
2018/01/16	1	469.50	0	0.00	463.00	1	120	0.83%
2018/01/11	0	0.00	0.4	476.00	476.00	-0.4	117	-0.38%
2018/01/10	1	485.50	0	0.00	476.00	1	117	0.85%
2018/01/09	0.1	488.00	0	0.00	490.00	0.1	112	0.13%
2018/01/08	3	489.17	2.7	496.74	487.00	0.3	109	0.29%
2018/01/05	1	495.50	0	0.00	494.50	1	105	0.95%
2018/01/04	0	0.00	1	479.50	481.00	-1	96	-1.03%
2018/01/03	4	436.50	0	0.00	437.50	4	85	4.66%