科妍 (1786)-美商高盛券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
93.3
漲跌
▼3.9
漲幅
-4.01%
成交量
1,231張
產業
上市生技醫療類股
132人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

科妍 (1786)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	31	96.85	43	96.32	97.20	-12	850	-1.41%
2024/11/19	29	94.06	12	93.88	94.10	17	905	1.88%
2024/11/18	33	93.02	10	92.74	93.10	23	985	2.33%
2024/11/15	47	94.04	14	93.60	93.20	33	991	3.33%
2024/11/14	116	96.11	138	97.46	93.70	-22	990	-2.22%	大買/大賣/
2024/11/13	12	100.83	20	100.38	100.00	-8	965	-0.83%
2024/11/12	30	100.63	67	100.93	100.50	-37	972	-3.80%
2024/11/11	16	104.22	13	104.58	103.50	3	981	0.31%
2024/11/08	49	106.87	101	107.90	106.00	-52	981	-5.30%	大賣/
2024/11/07	5	103.20	2	102.25	102.00	3	953	0.31%
2024/11/06	40	103.33	3	102.33	103.00	37	953	3.88%
2024/11/05	30	103.25	2	103.25	103.00	28	948	2.95%
2024/11/04	8	102.38	6	102.92	103.00	2	953	0.21%
2024/11/01	10	101.35	4	100.88	101.50	6	961	0.62%
2024/10/30	1	102.00	22	102.07	102.00	-21	958	-2.19%
2024/10/29	38	103.05	7	102.79	102.50	31	959	3.23%
2024/10/28	33	104.24	18	103.83	104.00	15	955	1.57%
2024/10/25	3	104.33	8	104.50	104.00	-5	956	-0.52%
2024/10/24	37	104.04	18	104.25	103.50	19	959	1.98%
2024/10/23	84	104.02	8	103.88	103.50	76	954	7.96%
2024/10/22	51	104.25	26	105.52	103.50	25	949	2.63%
2024/10/21	16	106.72	73	107.34	107.50	-57	945	-6.03%
2024/10/18	14	104.36	8	104.94	103.50	6	933	0.64%
2024/10/17	19	104.95	31	105.03	105.00	-12	943	-1.27%
2024/10/16	8	105.63	22	105.18	105.00	-14	958	-1.46%
2024/10/15	7	106.71	49	107.36	105.50	-42	957	-4.39%
2024/10/14	46	107.91	57	107.73	109.00	-11	952	-1.15%
2024/10/11	18	112.58	51	112.13	112.00	-33	939	-3.51%
2024/10/09	1	125.00	54	125.05	124.00	-53	913	-5.80%
2024/10/08	5	129.60	6	128.33	127.00	-1	912	-0.11%
2024/10/07	13	128.08	18	128.94	129.00	-5	941	-0.53%
2024/10/04	0	0.00	31	127.55	126.50	-31	944	-3.28%
2024/10/01	5	133.90	30	132.48	131.50	-25	942	-2.65%
2024/09/30	28	131.84	7	134.14	132.00	21	936	2.24%
2024/09/27	22	129.05	6	128.83	128.50	16	921	1.74%
2024/09/26	19	127.82	1	130.50	126.50	18	941	1.91%
2024/09/25	28	129.93	5	129.60	129.50	23	950	2.42%
2024/09/24	23	129.07	13	128.58	129.00	10	957	1.04%
2024/09/23	22	131.07	3	130.33	130.00	19	967	1.96%
2024/09/20	38	129.91	11	129.82	129.50	27	1,000	2.70%
2024/09/19	35	129.17	19	128.47	130.50	16	1,018	1.57%
2024/09/18	35	127.26	35	129.91	129.00	0	1,023	0.00%
2024/09/16	5	125.80	7	125.57	125.00	-2	1,036	-0.19%
2024/09/13	5	125.80	9	125.89	125.50	-4	1,043	-0.38%
2024/09/12	7	126.79	9	126.56	126.50	-2	1,071	-0.19%
2024/09/11	20	127.75	31	125.63	126.00	-11	1,088	-1.01%
2024/09/10	28	128.25	103	133.90	125.50	-75	1,125	-6.66%	大賣/
2024/09/09	21	134.55	8	134.19	135.50	13	1,127	1.15%
2024/09/06	7	131.57	25	131.14	131.50	-18	1,126	-1.60%
2024/09/05	3	131.50	11	132.23	131.00	-8	1,132	-0.71%
2024/09/04	19	132.21	10	132.70	132.00	9	1,139	0.79%
2024/09/03	4	137.38	8	136.31	135.50	-4	1,138	-0.35%
2024/09/02	3	135.83	21	136.24	136.00	-18	1,170	-1.54%
2024/08/30	32	135.92	13	136.19	136.50	19	1,218	1.56%
2024/08/29	13	132.85	46	133.41	133.00	-33	1,237	-2.67%
2024/08/28	18	137.81	56	138.54	133.00	-38	1,219	-3.12%
2024/08/27	4	132.00	28	130.61	131.00	-24	1,141	-2.10%
2024/08/26	11	130.82	10	130.65	131.50	1	1,134	0.09%
2024/08/23	12	130.83	20	131.03	131.00	-8	1,128	-0.71%
2024/08/22	5	132.30	56	132.34	131.00	-51	1,121	-4.55%
2024/08/21	63	136.86	19	138.03	136.50	44	1,105	3.98%
2024/08/20	172	132.73	48	131.67	136.50	124	1,035	11.98%	大買/鉅額交易
2024/08/19	15	122.87	46	122.13	124.50	-31	954	-3.25%
2024/08/16	5	122.10	7	122.07	121.00	-2	944	-0.21%
2024/08/15	14	120.25	2	120.75	119.00	12	932	1.29%
2024/08/14	18	119.44	11	119.09	118.50	7	930	0.75%
2024/08/13	11	119.55	30	119.08	119.50	-19	926	-2.05%
2024/08/12	5	114.50	19	114.55	114.50	-14	911	-1.54%
2024/08/09	19	110.24	4	111.50	111.00	15	904	1.66%
2024/08/08	11	103.59	8	103.31	103.50	3	901	0.33%
2024/08/07	3	103.50	20	104.98	105.50	-17	902	-1.88%
2024/08/06	7	100.57	53	100.14	102.00	-46	920	-4.99%
2024/08/05	31	98.38	12	99.17	98.50	19	919	2.07%
2024/08/02	16	106.53	17	107.32	106.00	-1	912	-0.11%
2024/08/01	3	110.50	11	111.05	110.50	-8	912	-0.88%
2024/07/31	10	107.90	15	107.73	108.00	-5	916	-0.55%
2024/07/30	29	107.14	18	108.50	109.50	11	923	1.19%
2024/07/29	19	107.26	101	108.77	106.50	-82	921	-8.89%	大賣/
2024/07/26	4	110.00	5	110.40	111.50	-1	918	-0.11%
2024/07/23	54	115.94	48	115.53	114.50	6	925	0.65%
2024/07/22	66	117.45	133	115.77	114.50	-67	921	-7.27%	大賣/
2024/07/19	10	120.25	4	120.50	119.50	6	918	0.65%
2024/07/18	8	122.56	48	122.91	123.50	-40	916	-4.36%
2024/07/17	108	122.61	93	122.75	123.50	15	912	1.64%	大買/
2024/07/16	0	0.00	43	118.03	118.00	-43	892	-4.82%
2024/07/15	8	119.38	38	118.66	118.50	-30	908	-3.30%
2024/07/12	0	0.00	43	117.05	116.50	-43	908	-4.73%
2024/07/11	25	119.10	6	119.25	118.00	19	917	2.07%
2024/07/10	6	120.92	2	121.00	120.50	4	936	0.43%
2024/07/09	55	119.63	30	121.60	120.00	25	955	2.62%
2024/07/08	15	127.90	16	127.19	128.00	-1	942	-0.11%
2024/07/05	6	129.08	10	129.15	129.00	-4	978	-0.41%
2024/07/04	5	128.00	12	127.50	127.00	-7	1,130	-0.62%
2024/07/03	41	128.18	12	128.00	127.00	29	1,156	2.51%
2024/07/02	25	128.74	39	128.91	128.50	-14	1,181	-1.18%
2024/07/01	10	133.75	12	132.33	132.50	-2	1,185	-0.17%
2024/06/28	9	133.11	2	134.00	133.00	7	1,242	0.56%
2024/06/27	4	133.00	21	132.14	131.00	-17	1,292	-1.32%
2024/06/26	13	138.50	24	135.27	133.00	-11	1,286	-0.86%
2024/06/25	75	130.07	13	131.12	133.00	62	1,264	4.90%
2024/06/24	10	128.25	6	128.42	128.50	4	1,259	0.32%
2024/06/21	6	130.92	75	130.64	128.50	-69	1,252	-5.51%
2024/06/20	0	0.00	22	128.75	128.50	-22	1,241	-1.77%
2024/06/19	84	127.07	58	129.14	126.00	26	1,234	2.11%
2024/06/18	43	128.03	49	128.18	127.50	-6	1,203	-0.50%
2024/06/17	44	126.88	67	128.72	126.00	-23	1,184	-1.94%
2024/06/14	69	121.50	79	121.98	124.00	-10	1,145	-0.87%
2024/06/13	4	116.13	30	116.23	116.00	-26	1,104	-2.35%
2024/06/12	3	116.50	53	114.94	115.00	-50	1,100	-4.54%
2024/06/11	31	114.03	6	115.33	114.00	25	1,091	2.29%
2024/06/07	26	118.38	35	118.53	116.50	-9	1,079	-0.83%
2024/06/06	90	114.81	65	116.82	119.00	25	1,064	2.35%
2024/06/05	94	113.85	24	113.27	111.50	70	1,031	6.78%
2024/06/04	43	113.91	7	111.50	117.00	36	986	3.65%
2024/06/03	26	105.90	22	106.34	106.50	4	957	0.42%
2024/05/31	9	104.11	9	104.67	105.00	0	955	0.00%
2024/05/30	11	100.39	15	100.43	100.50	-4	954	-0.42%
2024/05/29	6	100.50	8	100.81	100.50	-2	962	-0.21%
2024/05/28	15	98.50	0	0.00	99.10	15	965	1.55%
2024/05/27	4	98.28	2	98.45	98.30	2	971	0.21%
2024/05/24	0	0.00	8	97.85	97.60	-8	976	-0.82%
2024/05/23	2	98.10	4	98.98	98.10	-2	978	-0.20%
2024/05/22	2	99.20	0	0.00	99.20	2	984	0.20%
2024/05/21	4	99.58	0	0.00	99.50	4	989	0.40%
2024/05/20	1	101.50	15	100.50	100.50	-14	994	-1.41%
2024/05/17	15	101.15	10	102.25	102.50	5	994	0.50%
2024/05/16	20	99.61	2	99.00	98.90	18	1,014	1.77%
2024/05/15	2	98.90	0	0.00	98.20	2	1,019	0.20%
2024/05/14	5	98.00	2	98.80	98.00	3	1,023	0.29%
2024/05/13	2	98.80	20	98.17	98.40	-18	1,023	-1.76%
2024/05/10	8	99.40	66	98.57	98.60	-58	1,019	-5.69%
2024/05/09	7	102.43	36	102.61	102.00	-29	997	-2.91%
2024/05/08	9	104.00	12	105.42	103.50	-3	989	-0.30%
2024/05/07	19	106.39	0	0.00	106.50	19	983	1.93%
2024/05/06	16	106.16	5	106.00	105.50	11	978	1.12%
2024/05/03	6	105.25	3	107.17	107.00	3	972	0.31%
2024/05/02	0	0.00	8	105.00	106.00	-8	962	-0.83%
2024/04/30	19	106.87	16	107.03	107.00	3	961	0.31%
2024/04/29	10	107.10	9	105.94	105.50	1	956	0.10%
2024/04/26	4	109.13	3	108.83	108.00	1	945	0.11%
2024/04/25	4	109.63	5	110.70	109.50	-1	941	-0.11%
2024/04/24	2	107.75	1	107.50	108.00	1	931	0.11%
2024/04/23	18	107.61	8	108.44	107.00	10	927	1.08%
2024/04/22	19	103.42	2	103.50	103.00	17	915	1.86%
2024/04/19	7	104.57	17	104.68	104.00	-10	910	-1.10%
2024/04/18	1	107.50	12	105.71	107.50	-11	890	-1.24%
2024/04/17	8	107.38	88	107.76	107.00	-80	884	-9.05%
2024/04/16	80	103.95	12	104.33	104.00	68	869	7.82%
2024/04/15	5	110.20	9	110.22	109.50	-4	848	-0.47%
2024/04/12	45	109.11	12	108.54	108.50	33	831	3.97%
2024/04/11	33	106.48	62	107.94	109.00	-29	812	-3.57%
2024/04/10	63	108.25	59	110.36	105.00	4	768	0.52%
2024/04/09	74	112.78	18	112.97	108.50	56	610	9.18%
2024/04/08	16	115.13	95	114.59	116.00	-79	577	-13.68%
2024/04/03	86	112.54	7	113.00	114.50	79	542	14.56%
2024/04/02	50	110.56	188	111.33	112.50	-138	513	-26.85%	大賣/鉅額交易
2024/04/01	163	106.08	18	100.15	107.00	145	443	32.71%	大買/鉅額交易
2024/03/29	11	96.24	2	96.70	97.40	9	381	2.36%
2024/03/28	22	95.63	24	96.11	95.20	-2	371	-0.54%
2024/03/27	20	94.89	0	0.00	95.00	20	354	5.64%
2024/03/26	22	94.33	1	93.40	93.30	21	336	6.24%
2024/03/25	17	93.57	10	93.36	93.60	7	328	2.13%
2024/03/22	28	90.42	0	0.00	90.50	28	306	9.14%
2024/03/21	2	90.35	17	89.76	89.80	-15	302	-4.95%
2024/03/20	9	90.13	3	90.47	90.30	6	301	1.99%
2024/03/19	19	90.24	8	90.30	90.40	11	299	3.68%
2024/03/18	15	89.20	14	88.80	89.20	1	293	0.34%
2024/03/15	21	88.64	0	0.00	88.10	21	293	7.16%
2024/03/14	8	88.74	15	88.49	88.00	-7	289	-2.42%
2024/03/13	10	89.12	3	89.97	88.70	7	286	2.44%
2024/03/12	2	90.00	11	89.18	89.50	-9	285	-3.16%
2024/03/11	8	90.63	0	0.00	90.10	8	279	2.86%
2024/03/08	29	89.14	9	88.72	89.90	20	270	7.38%
2024/03/07	11	90.15	13	89.52	89.40	-2	256	-0.78%
2024/03/06	11	90.31	1	89.80	90.20	10	248	4.03%
2024/03/05	10	89.70	15	90.04	89.10	-5	243	-2.06%
2024/03/04	20	88.35	6	88.88	88.50	14	231	6.04%
2024/03/01	3	89.47	1	89.20	89.40	2	223	0.90%
2024/02/29	3	88.70	9	88.10	89.10	-6	219	-2.74%
2024/02/27	1	87.60	3	87.03	87.60	-2	213	-0.94%
2024/02/26	0	0.00	2	86.20	87.30	-2	206	-0.97%
2024/02/23	17	86.30	1	85.50	85.90	16	201	7.94%
2024/02/22	1	85.10	1	84.60	84.60	0	193	0.00%
2024/02/21	14	84.64	7	83.50	83.30	7	189	3.69%
2024/02/20	1	82.60	36	82.27	82.60	-35	185	-18.91%
2024/02/19	70	83.15	0	0.00	83.70	70	179	39.07%
2024/02/16	11	78.73	3	78.40	79.00	8	155	5.16%
2024/02/15	16	77.55	1	75.60	76.00	15	146	10.27%
2024/02/01	3	75.20	0	0.00	75.30	3	139	2.16%
2024/01/30	3	74.50	0	0.00	75.00	3	144	2.07%
2024/01/25	0	0.00	2	76.20	76.20	-2	148	-1.35%
2024/01/24	5	77.50	0	0.00	77.60	5	148	3.37%
2024/01/22	0	0.00	2	74.85	75.10	-2	148	-1.35%
2024/01/17	0	0.00	1	75.80	74.40	-1	149	-0.67%
2024/01/16	1	75.90	1	76.60	75.70	0	147	0.00%
2024/01/15	1	76.80	0	0.00	76.10	1	147	0.68%
2024/01/10	0	0.00	1	77.50	76.80	-1	154	-0.65%
2024/01/09	0	0.00	1	78.60	77.80	-1	155	-0.64%
2024/01/08	3	79.13	0	0.00	79.80	3	152	1.96%
2023/12/26	0	0.00	2	77.25	77.80	-2	204	-0.98%
2023/12/25	3	77.47	0	0.00	77.20	3	211	1.42%
2023/12/22	3	77.77	0	0.00	77.70	3	213	1.40%
2023/12/21	3	77.67	0	0.00	77.40	3	215	1.39%
2023/12/19	5	77.48	1	77.50	78.00	4	219	1.82%
2023/12/18	0	0.00	1	79.40	78.10	-1	221	-0.45%
2023/12/15	4	77.45	0	0.00	77.60	4	222	1.80%
2023/12/14	3	76.47	0	0.00	76.50	3	226	1.33%
2023/12/11	2	76.90	0	0.00	76.90	2	240	0.83%
2023/12/08	0	0.00	1	77.50	77.60	-1	243	-0.41%
2023/12/07	1	77.40	0	0.00	77.10	1	247	0.40%
2023/12/06	0	0.00	1	78.30	78.50	-1	254	-0.39%
2023/12/05	0	0.00	1	78.10	78.80	-1	263	-0.38%
2023/12/04	1	79.10	0	0.00	78.70	1	349	0.29%
2023/12/01	1	79.40	1	79.30	78.70	0	371	0.00%
2023/11/29	1	78.50	14	78.00	78.00	-13	380	-3.41%
2023/11/28	0	0.00	1	78.80	78.40	-1	386	-0.26%
2023/11/27	0	0.00	5	79.96	78.80	-5	405	-1.23%
2023/11/24	3	78.73	0	0.00	79.00	3	418	0.72%
2023/11/22	0	0.00	1	78.10	78.00	-1	466	-0.21%
2023/11/21	2	78.15	0	0.00	78.00	2	466	0.43%
2023/11/20	2	78.35	2	78.35	78.40	0	465	0.00%
2023/11/17	2	77.15	0	0.00	77.10	2	464	0.43%
2023/11/16	0	0.00	1	76.90	76.70	-1	467	-0.21%
2023/11/15	10	77.23	0	0.00	76.70	10	467	2.14%
2023/11/14	1	76.20	5	76.04	76.20	-4	467	-0.86%
2023/11/13	1	76.60	1	76.50	76.60	0	469	0.00%
2023/11/10	1	76.00	9	76.37	76.00	-8	472	-1.69%
2023/11/09	0	0.00	12	77.50	77.30	-12	472	-2.54%
2023/11/08	1	77.60	11	77.10	77.10	-10	478	-2.09%
2023/11/07	1	77.00	10	77.44	77.80	-9	479	-1.88%
2023/11/06	0	0.00	2	75.95	76.70	-2	485	-0.41%
2023/11/03	0	0.00	6	75.82	75.30	-6	492	-1.22%
2023/11/02	2	76.20	11	76.05	76.00	-9	498	-1.81%
2023/10/31	0	0.00	8	73.61	73.30	-8	505	-1.58%
2023/10/30	0	0.00	4	76.10	75.70	-4	518	-0.77%
2023/10/27	2	75.70	0	0.00	76.70	2	524	0.38%
2023/10/26	0	0.00	1	75.40	74.00	-1	533	-0.19%
2023/10/25	6	75.87	0	0.00	75.60	6	549	1.09%
2023/10/24	5	75.18	0	0.00	75.10	5	565	0.88%
2023/10/23	2	74.65	2	74.35	74.50	0	600	0.00%
2023/10/20	5	73.84	5	73.58	74.40	0	651	0.00%
2023/10/19	5	74.32	1	74.60	74.80	4	664	0.60%
2023/10/18	0	0.00	5	74.54	72.30	-5	681	-0.73%
2023/10/17	2	74.95	14	75.13	74.60	-12	774	-1.55%
2023/10/16	0	0.00	5	75.44	75.20	-5	838	-0.60%
2023/10/13	2	75.35	22	75.81	75.70	-20	851	-2.35%
2023/10/12	5	76.02	38	76.06	75.40	-33	863	-3.82%
2023/10/11	1	80.50	35	79.00	78.80	-34	855	-3.97%
2023/10/06	34	87.36	0	0.00	87.50	34	846	4.01%
2023/10/05	12	86.50	8	86.00	85.80	4	848	0.47%
2023/10/04	14	85.47	4	85.15	86.30	10	857	1.17%
2023/10/03	13	84.69	6	84.83	84.10	7	870	0.80%
2023/10/02	11	84.66	2	84.55	84.60	9	910	0.99%
2023/09/28	25	83.12	7	82.93	83.50	18	921	1.95%
2023/09/27	6	83.23	22	83.47	83.10	-16	924	-1.73%
2023/09/26	7	84.94	2	84.90	84.10	5	936	0.53%
2023/09/25	18	85.38	0	0.00	85.50	18	976	1.84%
2023/09/22	15	84.00	0	0.00	84.00	15	1,013	1.48%
2023/09/21	7	84.97	1	85.50	84.80	6	1,050	0.57%
2023/09/20	14	85.89	2	85.05	85.50	12	1,069	1.12%
2023/09/19	7	85.11	35	85.41	84.60	-28	1,104	-2.54%
2023/09/18	8	86.88	3	87.10	86.50	5	1,107	0.45%
2023/09/15	16	86.89	9	85.54	87.80	7	1,113	0.63%
2023/09/14	15	84.53	2	85.30	85.30	13	1,119	1.16%
2023/09/13	1	83.80	1	84.10	84.00	0	1,124	0.00%
2023/09/12	10	84.21	12	84.46	84.20	-2	1,129	-0.18%
2023/09/11	17	84.82	1	84.10	84.20	16	1,130	1.41%
2023/09/08	6	86.97	7	86.40	86.00	-1	1,126	-0.09%
2023/09/07	21	90.08	91	91.08	87.40	-70	1,120	-6.25%
2023/09/06	44	88.30	11	87.52	89.50	33	1,054	3.13%
2023/09/05	3	85.40	0	0.00	84.70	3	1,075	0.28%
2023/09/04	3	86.80	12	87.20	85.30	-9	1,085	-0.83%
2023/09/01	14	87.94	5	88.00	87.50	9	1,078	0.83%
2023/08/31	11	88.65	13	88.17	87.30	-2	1,074	-0.19%
2023/08/30	42	87.83	9	87.69	87.70	33	1,054	3.13%
2023/08/29	8	87.53	47	87.54	87.10	-39	1,041	-3.75%
2023/08/28	19	83.45	26	83.25	84.30	-7	1,002	-0.70%
2023/08/25	1	80.70	5	80.82	80.80	-4	992	-0.40%
2023/08/24	3	80.97	0	0.00	80.60	3	991	0.30%
2023/08/23	17	80.19	1	80.10	80.10	16	994	1.61%
2023/08/22	12	78.83	9	79.09	78.80	3	997	0.30%
2023/08/21	1	80.30	6	80.62	80.00	-5	999	-0.50%
2023/08/18	2	81.30	5	80.52	80.40	-3	1,000	-0.30%
2023/08/17	3	80.73	5	81.38	81.80	-2	1,002	-0.20%
2023/08/16	17	80.71	5	80.12	81.30	12	1,000	1.20%
2023/08/15	3	79.47	0	0.00	79.80	3	1,006	0.30%
2023/08/14	12	78.10	13	78.81	78.70	-1	1,007	-0.10%
2023/08/11	7	80.91	25	81.47	80.20	-18	1,004	-1.79%
2023/08/10	3	82.13	13	82.85	81.80	-10	1,004	-1.00%
2023/08/09	14	85.41	26	85.14	85.30	-12	1,001	-1.20%
2023/08/08	10	83.79	15	84.49	84.20	-5	1,004	-0.50%
2023/08/07	1	81.00	4	82.93	83.60	-3	1,021	-0.29%
2023/08/04	3	81.57	26	81.37	81.60	-23	1,044	-2.20%
2023/08/02	12	82.71	22	83.18	81.00	-10	1,056	-0.95%
2023/08/01	27	84.90	7	85.09	85.20	20	1,047	1.91%
2023/07/31	49	85.11	20	84.74	84.50	29	1,063	2.73%
2023/07/28	5	87.32	9	87.61	86.50	-4	1,081	-0.37%
2023/07/27	21	89.18	23	89.27	88.50	-2	1,067	-0.19%
2023/07/26	3	90.10	143	89.87	88.80	-140	1,055	-13.27%	大賣/鉅額交易
2023/07/25	157	93.39	36	92.72	95.30	121	1,023	11.82%	大買/鉅額交易
2023/07/24	45	88.96	1	89.30	88.70	44	974	4.51%
2023/07/21	16	87.74	34	87.94	87.70	-18	966	-1.86%
2023/07/20	30	92.09	241	89.81	88.00	-211	964	-21.88%	大賣/鉅額交易
2023/07/19	124	92.83	56	93.51	93.90	68	879	7.74%	大買/
2023/07/18	0	0.00	85	87.03	87.10	-85	856	-9.93%
2023/07/17	13	86.72	16	88.21	89.30	-3	911	-0.33%
2023/07/14	9	85.59	42	86.25	85.00	-33	909	-3.63%
2023/07/13	10	84.81	25	85.32	84.50	-15	909	-1.65%
2023/07/12	5	87.36	41	86.83	86.10	-36	901	-3.99%
2023/07/11	10	87.82	75	87.61	87.60	-65	898	-7.24%
2023/07/10	51	89.21	10	88.63	89.40	41	891	4.60%
2023/07/07	27	88.25	108	88.31	86.90	-81	885	-9.15%	大賣/
2023/07/06	18	87.93	47	87.63	89.30	-29	844	-3.43%
2023/07/05	14	87.36	30	87.46	87.30	-16	834	-1.92%
2023/07/04	6	90.73	34	90.02	89.20	-28	826	-3.39%
2023/07/03	73	90.66	33	90.64	91.30	40	813	4.92%
2023/06/30	38	88.28	39	88.68	90.50	-1	772	-0.13%
2023/06/29	194	85.19	15	85.83	86.10	179	734	24.36%	大買/鉅額交易
2023/06/28	44	82.25	1	81.60	81.90	43	696	6.18%
2023/06/27	96	80.90	3	82.33	80.10	93	678	13.72%
2023/06/26	27	79.19	34	78.66	78.20	-7	649	-1.08%
2023/06/21	29	79.11	2	78.80	79.40	27	644	4.19%
2023/06/20	45	78.90	5	78.82	78.60	40	644	6.21%
2023/06/19	41	76.68	5	76.72	77.70	36	646	5.57%
2023/06/16	57	76.39	2	76.25	76.00	55	639	8.60%
2023/06/15	27	75.72	4	75.85	76.00	23	636	3.61%
2023/06/14	30	75.67	6	75.10	74.40	24	633	3.79%
2023/06/13	30	74.44	0	0.00	74.10	30	634	4.73%
2023/06/12	31	76.92	45	75.27	74.00	-14	636	-2.20%
2023/06/09	52	76.37	15	73.87	76.00	37	620	5.97%
2023/06/08	38	71.81	4	71.75	72.10	34	586	5.79%
2023/06/07	9	69.58	1	69.50	69.50	8	583	1.37%
2023/06/06	0	0.00	7	70.47	70.00	-7	605	-1.16%
2023/06/05	1	70.40	2	70.30	70.60	-1	620	-0.16%
2023/06/02	16	69.63	7	69.93	69.50	9	643	1.40%
2023/06/01	3	68.73	0	0.00	68.60	3	666	0.45%
2023/05/31	0	0.00	1	68.40	68.40	-1	701	-0.14%
2023/05/30	0	0.00	8	68.54	68.20	-8	713	-1.12%
2023/05/29	0	0.00	16	68.81	69.20	-16	727	-2.20%
2023/05/26	3	67.60	18	68.07	67.40	-15	739	-2.03%
2023/05/25	4	69.50	20	68.87	68.50	-16	752	-2.13%
2023/05/24	7	70.19	9	70.23	69.90	-2	760	-0.26%
2023/05/23	0	0.00	5	70.90	70.70	-5	772	-0.65%
2023/05/22	0	0.00	1	69.50	70.30	-1	783	-0.13%
2023/05/19	10	70.14	7	69.73	69.10	3	789	0.38%
2023/05/18	10	70.48	4	70.23	70.20	6	787	0.76%
2023/05/17	2	70.10	20	70.77	70.70	-18	789	-2.28%
2023/05/16	2	70.70	34	70.79	70.30	-32	788	-4.06%
2023/05/15	0	0.00	9	70.60	70.60	-9	789	-1.14%
2023/05/12	4	72.25	25	71.10	71.80	-21	791	-2.65%
2023/05/11	4	72.25	25	71.10	70.30	-21	794	-2.64%
2023/05/10	53	74.18	26	75.23	74.40	27	774	3.49%
2023/05/09	15	73.60	21	72.76	71.30	-6	757	-0.79%
2023/05/08	0	0.00	14	73.48	72.60	-14	753	-1.86%
2023/05/05	0	0.00	33	75.42	73.90	-33	757	-4.36%
2023/05/04	11	74.42	44	77.38	77.90	-33	748	-4.41%
2023/05/03	0	0.00	17	72.01	71.90	-17	724	-2.35%
2023/05/02	15	73.70	4	73.35	73.40	11	724	1.52%
2023/04/28	27	72.86	8	72.40	72.50	19	725	2.62%
2023/04/27	4	70.53	5	70.54	70.50	-1	722	-0.14%
2023/04/26	2	71.25	2	71.25	71.40	0	721	0.00%
2023/04/25	2	73.55	54	73.00	72.30	-52	722	-7.20%
2023/04/24	1	73.00	34	73.89	76.00	-33	708	-4.66%
2023/04/21	90	75.78	66	74.96	72.00	24	698	3.44%
2023/04/20	107	77.33	78	77.60	75.50	29	657	4.41%	大買/
2023/04/19	47	73.28	10	73.23	73.40	37	592	6.25%
2023/04/18	22	71.85	6	71.67	71.50	16	584	2.74%
2023/04/17	6	70.77	8	70.85	70.80	-2	588	-0.34%
2023/04/14	19	70.45	20	69.61	69.70	-1	604	-0.17%
2023/04/13	3	69.93	5	69.86	69.70	-2	608	-0.33%
2023/04/12	23	69.60	4	70.60	70.20	19	620	3.06%
2023/04/11	3	68.20	11	68.29	68.40	-8	672	-1.19%
2023/04/10	29	67.86	1	68.40	68.40	28	856	3.27%
2023/04/06	2	65.70	7	65.67	65.70	-5	881	-0.57%
2023/03/31	6	65.83	4	65.50	65.80	2	881	0.23%
2023/03/30	0	0.00	8	66.26	65.80	-8	886	-0.90%
2023/03/29	0	0.00	1	65.30	66.30	-1	888	-0.11%
2023/03/28	0	0.00	7	65.69	65.20	-7	895	-0.78%
2023/03/27	1	66.30	6	66.52	66.40	-5	904	-0.55%
2023/03/24	3	64.60	19	64.58	64.70	-16	897	-1.78%
2023/03/23	35	64.23	24	64.21	64.30	11	901	1.22%
2023/03/22	7	67.04	71	66.45	65.90	-64	904	-7.08%
2023/03/21	2	68.60	11	68.65	68.20	-9	893	-1.01%
2023/03/20	2	68.65	32	68.42	68.50	-30	902	-3.32%
2023/03/17	7	69.31	4	69.10	69.00	3	904	0.33%
2023/03/16	7	68.43	48	68.79	68.60	-41	929	-4.41%
2023/03/15	2	69.15	16	69.52	69.60	-14	933	-1.50%
2023/03/14	7	69.20	11	68.52	68.00	-4	927	-0.43%
2023/03/13	7	68.14	36	68.66	68.90	-29	922	-3.14%
2023/03/10	12	68.46	30	68.96	69.10	-18	911	-1.97%
2023/03/09	54	68.99	50	68.72	69.30	4	903	0.44%
2023/03/08	10	72.10	25	71.68	71.10	-15	880	-1.70%
2023/03/07	21	73.07	108	72.66	72.10	-87	864	-10.06%	大賣/
2023/03/06	134	71.61	35	71.17	72.20	99	841	11.77%	大買/
2023/03/03	29	68.39	6	68.72	70.30	23	816	2.82%
2023/03/02	30	66.56	7	66.23	66.40	23	780	2.95%
2023/03/01	31	65.98	52	65.36	65.60	-21	768	-2.73%
2023/02/24	10	64.55	39	63.86	65.20	-29	756	-3.83%
2023/02/23	32	64.53	15	64.13	64.50	17	740	2.30%
2023/02/22	41	62.56	1	61.50	63.00	40	722	5.54%
2023/02/21	11	62.67	40	61.95	61.90	-29	708	-4.09%
2023/02/20	36	61.87	10	61.62	62.20	26	695	3.74%
2023/02/17	39	60.02	10	59.71	60.60	29	682	4.25%
2023/02/16	33	58.11	2	58.60	58.60	31	675	4.59%
2023/02/15	27	58.62	1	58.40	58.60	26	669	3.88%
2023/02/14	12	59.26	17	59.67	59.20	-5	664	-0.75%
2023/02/13	31	61.07	6	60.83	60.80	25	661	3.78%
2023/02/10	39	60.48	4	60.15	60.10	35	655	5.34%
2023/02/09	45	60.54	8	59.58	60.10	37	649	5.69%
2023/02/08	15	58.89	8	58.55	58.50	7	640	1.09%
2023/02/07	7	59.59	39	59.53	59.00	-32	634	-5.04%
2023/02/06	26	59.25	8	59.38	58.50	18	622	2.89%
2023/02/03	7	59.46	24	59.14	57.70	-17	612	-2.78%
2023/02/02	23	57.83	12	58.84	59.50	11	602	1.82%
2023/02/01	9	56.01	9	55.81	55.70	0	589	0.00%
2023/01/31	3	54.83	7	54.49	55.00	-4	587	-0.68%
2023/01/17	2	53.30	0	0.00	52.60	2	579	0.35%
2023/01/16	5	53.00	4	52.55	53.20	1	577	0.17%
2023/01/13	3	52.60	1	52.30	52.30	2	574	0.35%
2023/01/12	19	50.96	1	51.10	51.10	18	569	3.16%
2023/01/11	4	52.58	1	52.20	52.30	3	564	0.53%
2023/01/10	12	52.60	3	53.20	52.20	9	560	1.60%
2023/01/09	0	0.00	5	53.88	53.70	-5	557	-0.90%
2023/01/06	0	0.00	14	54.45	55.10	-14	552	-2.54%
2023/01/05	30	55.53	4	54.40	54.70	26	549	4.73%
2023/01/04	11	55.19	38	54.91	54.20	-27	542	-4.98%
2023/01/03	14	53.01	1	54.00	53.60	13	531	2.45%
2022/12/30	1	55.00	8	55.09	54.20	-7	522	-1.34%
2022/12/29	14	56.51	16	56.23	56.40	-2	504	-0.40%
2022/12/28	1	59.10	110	61.44	56.10	-109	442	-24.66%	大賣/鉅額交易
2022/12/27	28	55.36	16	58.19	58.90	12	254	4.71%
2022/12/26	0	0.00	16	54.44	54.10	-16	228	-6.99%
2022/12/23	5	55.34	0	0.00	55.50	5	224	2.23%
2022/12/22	25	55.34	5	54.20	55.70	20	223	8.96%
2022/12/21	48	54.20	1	53.00	54.00	47	217	21.62%
2022/12/20	1	54.00	49	54.10	52.50	-48	214	-22.36%
2022/12/19	29	55.15	1	54.90	55.70	28	206	13.55%
2022/12/16	17	54.38	0	0.00	53.30	17	196	8.66%
2022/12/15	1	55.60	25	55.25	53.60	-24	194	-12.34%
2022/12/14	0	0.00	44	53.09	54.80	-44	187	-23.41%
2022/12/13	47	53.10	0	0.00	53.90	47	177	26.55%
2022/12/12	0	0.00	42	51.26	51.00	-42	170	-24.64%
2022/12/09	22	55.30	0	0.00	54.70	22	159	13.76%
2022/12/08	18	55.32	34	54.69	55.40	-16	152	-10.48%
2022/12/07	3	51.33	27	52.55	52.20	-24	126	-19.01%
2022/12/06	1	50.40	1	50.40	49.70	0	115	0.00%
2022/12/05	2	49.60	0	0.00	49.80	2	116	1.72%
2022/12/01	0	0.00	5	50.80	50.60	-5	121	-4.11%
2022/11/30	5	50.96	0	0.00	51.10	5	127	3.93%
2022/11/29	11	50.22	0	0.00	50.10	11	130	8.45%
2022/11/28	5	49.29	1	49.05	49.65	4	147	2.71%
2022/11/25	1	49.30	0	0.00	48.80	1	153	0.65%
2022/11/24	9	49.59	0	0.00	49.40	9	174	5.14%
2022/11/23	8	49.25	4	48.56	49.35	4	193	2.07%
2022/11/22	13	49.07	4	48.16	49.00	9	260	3.46%
2022/11/18	0	0.00	1	47.85	47.65	-1	269	-0.37%
2022/11/17	7	48.28	6	48.18	48.05	1	312	0.32%
2022/11/16	0	0.00	5	47.87	47.50	-5	335	-1.49%
2022/11/15	0	0.00	8	48.35	48.40	-8	341	-2.34%
2022/11/14	8	48.46	0	0.00	48.15	8	340	2.35%
2022/11/11	8	47.69	1	47.60	47.40	7	338	2.07%
2022/11/10	17	47.74	0	0.00	47.75	17	338	5.02%
2022/11/09	1	47.40	3	47.27	47.10	-2	337	-0.59%
2022/11/08	0	0.00	5	47.72	47.65	-5	337	-1.48%
2022/11/07	0	0.00	21	48.39	48.05	-21	336	-6.23%
2022/11/04	35	49.17	2	48.85	49.10	33	335	9.84%
2022/11/03	3	47.28	1	46.95	47.60	2	332	0.60%
2022/11/02	1	47.70	3	47.57	47.20	-2	339	-0.59%
2022/11/01	7	48.10	6	47.63	47.65	1	339	0.29%
2022/10/31	5	47.50	1	47.75	47.60	4	337	1.18%
2022/10/28	0	0.00	11	47.24	47.10	-11	336	-3.27%
2022/10/27	27	47.49	6	47.94	47.30	21	334	6.27%
2022/10/26	18	45.00	0	0.00	45.15	18	330	5.45%
2022/10/25	8	44.68	0	0.00	44.20	8	328	2.43%
2022/10/24	2	44.70	1	44.85	44.45	1	327	0.31%
2022/10/21	6	43.15	0	0.00	44.15	6	326	1.84%
2022/10/20	6	43.00	0	0.00	42.90	6	325	1.84%
2022/10/19	4	43.93	2	44.20	43.60	2	324	0.62%
2022/10/18	3	44.32	1	44.25	43.90	2	324	0.62%
2022/10/17	8	42.93	3	42.75	43.65	5	324	1.54%
2022/10/14	9	43.58	4	43.66	43.50	5	323	1.54%
2022/10/13	9	43.59	3	43.50	42.50	6	322	1.86%
2022/10/12	2	46.40	15	46.54	45.55	-13	317	-4.10%
2022/10/11	1	48.00	2	48.13	47.35	-1	312	-0.32%
2022/09/23	0	0.00	1	46.60	45.80	-1	294	-0.34%
2022/09/21	4	45.20	7	45.02	45.15	-3	290	-1.03%
2022/09/20	3	46.25	2	46.08	45.85	1	289	0.35%
2022/09/19	0	0.00	11	46.68	46.20	-11	289	-3.80%
2022/09/16	0	0.00	1	47.05	47.05	-1	287	-0.35%
2022/09/12	0	0.00	1	47.35	46.95	-1	282	-0.35%
2022/09/08	0	0.00	1	46.80	46.80	-1	281	-0.36%
2022/09/07	1	47.90	0	0.00	47.20	1	278	0.36%
2022/08/30	1	51.30	0	0.00	51.30	1	218	0.46%
2022/08/29	0	0.00	2	51.65	52.30	-2	197	-1.01%
2022/08/17	0	0.00	3	42.92	42.95	-3	44	-6.77%
2022/07/26	12	40.75	0	0.00	40.75	12	33	35.82%
2022/07/20	0	0.00	4	40.00	40.10	-4	34	-11.67%
2022/07/18	0	0.00	1	39.05	39.10	-1	41	-2.39%
2022/06/20	3	41.15	0	0.00	41.20	3	52	5.75%
2022/06/13	0	0.00	4	40.51	40.35	-4	52	-7.56%
2022/06/06	1	41.00	0	0.00	41.00	1	55	1.80%
2022/05/18	0	0.00	2	42.68	42.70	-2	64	-3.10%
2022/04/22	2	44.85	0	0.00	46.35	2	68	2.92%
2022/03/16	0	0.00	3	40.78	41.60	-3	52	-5.69%
2022/01/13	0	0.00	1	48.80	49.10	-1	39	-2.56%
2022/01/11	2	51.05	1	49.95	49.50	1	38	2.59%
2021/12/08	1	49.70	0	0.00	49.60	1	41	2.39%
2021/09/17	0	0.00	3	54.90	54.90	-3	60	-5.00%
2021/06/28	1	54.00	0	0.00	53.80	1	90	1.10%
2021/06/09	1	53.30	0	0.00	53.30	1	105	0.95%
2021/05/14	0	0.00	5	50.94	50.80	-5	101	-4.91%
2021/05/13	0	0.00	6	51.03	50.70	-6	100	-5.94%
2021/05/11	0	0.00	1	53.60	53.60	-1	99	-1.01%
2021/05/06	1	56.50	0	0.00	56.60	1	97	1.02%
2021/05/05	5	56.34	0	0.00	57.00	5	98	5.10%
2021/05/04	4	56.20	0	0.00	55.60	4	98	4.06%
2021/04/26	0	0.00	2.8	59.17	59.00	-2.8	104	-2.68%
2021/04/23	0	0.00	1	58.30	58.20	-1	105	-0.95%
2021/04/21	0	0.00	3	59.40	59.30	-3	105	-2.84%
2021/04/20	0	0.00	2	58.95	58.90	-2	104	-1.91%
2021/04/16	0	0.00	1	59.00	59.00	-1	108	-0.92%
2021/04/15	0	0.00	2	58.85	59.00	-2	107	-1.85%
2021/03/31	0	0.00	1	60.50	60.50	-1	106	-0.94%
2021/03/30	0	0.00	1	59.10	59.60	-1	104	-0.96%
2021/03/29	1	59.50	0	0.00	59.50	1	104	0.96%
2021/03/24	1	57.60	0	0.00	57.60	1	100	0.99%
2021/02/23	1	57.50	0	0.00	57.50	1	98	1.01%
2021/02/17	0	0.00	1	54.90	54.90	-1	100	-0.99%
2021/02/02	3	53.83	0	0.00	53.60	3	103	2.89%
2021/01/13	2	58.80	0	0.00	58.60	2	105	1.90%
2020/12/23	0	0.00	1	61.40	61.40	-1	137	-0.73%
2020/12/16	0	0.00	1	61.30	61.30	-1	175	-0.57%
2020/12/14	0	0.00	1	60.90	60.90	-1	190	-0.52%
2020/12/10	0	0.00	1	62.50	61.90	-1	212	-0.47%
2020/11/03	0	0.00	10	64.86	65.10	-10	352	-2.83%
2020/11/02	0	0.00	8	63.39	64.10	-8	353	-2.26%
2020/10/30	0	0.00	19	63.80	63.70	-19	354	-5.37%
2020/10/26	9	65.31	0	0.00	65.20	9	355	2.53%
2020/10/23	19	65.64	0	0.00	65.30	19	355	5.34%
2020/10/22	9	65.09	0	0.00	65.20	9	357	2.52%
2020/10/21	13	65.28	0	0.00	65.50	13	357	3.64%
2020/10/12	0	0.00	13	65.09	65.00	-13	368	-3.53%
2020/10/08	2	67.40	22	68.05	67.40	-20	365	-5.48%
2020/10/07	4	69.00	0	0.00	69.00	4	364	1.10%
2020/10/06	2	69.45	0	0.00	69.40	2	365	0.55%
2020/10/05	4	69.48	0	0.00	69.40	4	373	1.07%
2020/09/18	11	74.28	0	0.00	74.60	11	401	2.74%
2020/09/02	8	66.71	0	0.00	67.00	8	312	2.56%
2020/09/01	8	69.11	0	0.00	68.50	8	310	2.57%
2020/08/31	8	69.03	0	0.00	69.00	8	320	2.49%
2020/08/17	8	65.08	0	0.00	65.20	8	338	2.36%
2020/07/27	0	0.00	2	66.05	65.50	-2	374	-0.53%
2020/07/23	1	67.50	2	67.90	67.50	-1	374	-0.27%
2020/07/20	2	64.55	1	63.90	65.30	1	373	0.27%
2020/07/17	0	0.00	7	66.13	65.00	-7	374	-1.87%
2020/07/13	0	0.00	2	68.40	68.00	-2	422	-0.47%
2020/07/10	0	0.00	7	68.96	68.10	-7	422	-1.66%
2020/07/09	0	0.00	4	72.30	69.20	-4	413	-0.97%
2020/07/07	5	67.98	13	67.07	67.10	-8	386	-2.07%
2020/07/02	2	64.30	0	0.00	66.20	2	372	0.54%
2020/07/01	1	63.30	0	0.00	63.60	1	363	0.27%
2020/06/22	1	65.10	0	0.00	63.80	1	366	0.27%
2020/06/19	4	65.18	0	0.00	64.70	4	366	1.09%
2020/06/17	11	64.15	0	0.00	64.10	11	360	3.05%
2020/06/11	6	63.92	16	63.42	62.20	-10	378	-2.64%
2020/06/04	3	67.40	0	0.00	69.40	3	383	0.78%
2020/06/03	5	64.46	0	0.00	64.00	5	355	1.41%
2020/06/01	1	63.60	0	0.00	63.50	1	352	0.28%
2020/05/29	1	63.50	0	0.00	63.20	1	352	0.28%
2020/05/27	1	63.60	0	0.00	63.60	1	357	0.28%
2020/05/25	2	63.40	0	0.00	64.30	2	358	0.56%
2020/05/22	2	63.40	0	0.00	62.80	2	355	0.56%
2020/05/21	4	63.83	0	0.00	63.50	4	353	1.13%
2020/05/20	2	62.40	0	0.00	62.30	2	350	0.57%
2020/05/04	0	0.00	2	62.20	62.20	-2	333	-0.60%
2020/04/29	4	62.13	0	0.00	62.00	4	333	1.20%
2020/04/28	6	61.97	0	0.00	61.80	6	339	1.77%
2020/04/27	7	61.81	0	0.00	61.70	7	352	1.99%
2020/04/24	2	60.20	4	60.20	60.10	-2	348	-0.57%
2020/04/22	1	59.80	4	59.80	60.00	-3	355	-0.84%
2020/04/20	0	0.00	1	62.20	62.00	-1	353	-0.28%
2020/04/16	0	0.00	20	62.98	62.60	-20	344	-5.80%
2020/04/07	0	0.00	1	48.90	48.85	-1	319	-0.31%
2020/04/06	0	0.00	1	46.40	47.80	-1	319	-0.31%
2020/03/23	0	0.00	0.6	41.75	42.05	-0.6	320	-0.19%
2020/03/20	0	0.00	3	41.23	41.80	-3	323	-0.93%
2020/03/19	5	39.16	0	0.00	38.00	5	320	1.56%
2020/03/18	0	0.00	6	41.83	42.00	-6	316	-1.90%
2020/03/17	1	41.75	4	41.03	41.00	-3	314	-0.95%
2020/03/16	0	0.00	4	44.78	44.25	-4	311	-1.29%
2020/03/13	0	0.00	4	44.78	44.85	-4	313	-1.28%
2020/03/12	2	53.30	0	0.00	49.50	2	304	0.66%
2020/03/06	1	59.80	0	0.00	59.80	1	296	0.34%
2020/03/03	5	59.98	0	0.00	59.70	5	428	1.17%
2020/03/02	0	0.00	1	59.20	59.20	-1	434	-0.23%
2020/02/27	0	0.00	1	60.80	60.80	-1	441	-0.23%
2020/02/25	0	0.00	1	62.50	62.50	-1	472	-0.21%
2020/02/24	0	0.00	5	62.96	62.80	-5	473	-1.06%
2020/02/20	2	64.35	0	0.00	63.80	2	476	0.42%
2020/02/19	0	0.00	1	63.00	64.60	-1	475	-0.21%
2020/02/11	1	63.10	0	0.00	63.10	1	491	0.20%
2020/02/07	0	0.00	2	65.20	65.00	-2	538	-0.37%
2020/02/06	0	0.00	1	65.10	65.10	-1	551	-0.18%
2020/02/03	2	62.00	1	63.50	62.00	1	557	0.18%
2020/01/31	1	64.60	31	64.14	65.00	-30	560	-5.36%
2020/01/30	32	68.66	1	69.30	64.80	31	556	5.57%
2020/01/20	2	72.00	0	0.00	72.00	2	544	0.37%
2020/01/17	1	72.40	0	0.00	72.40	1	549	0.18%
2020/01/16	3	72.70	0	0.00	72.70	3	556	0.54%
2020/01/15	1	71.90	2	72.60	72.60	-1	575	-0.17%
2020/01/14	1	72.10	0	0.00	71.60	1	616	0.16%
2020/01/13	0	0.00	3	72.10	72.10	-3	615	-0.49%
2020/01/09	0	0.00	1	71.30	71.30	-1	611	-0.16%
2020/01/07	2	73.00	0	0.00	73.00	2	605	0.33%
2020/01/03	0	0.00	2	72.90	72.90	-2	587	-0.34%
2020/01/02	0	0.00	1	72.30	72.30	-1	584	-0.17%
2019/12/31	3.4	71.87	0	0.00	71.80	3.4	583	0.59%
2019/12/27	0	72.10	0	0.00	72.10	0	583	0.01%
2019/12/24	0	0.00	2	72.65	72.60	-2	594	-0.34%
2019/12/23	1	72.60	0	0.00	72.60	1	596	0.17%
2019/12/20	1	72.10	0	0.00	72.40	1	605	0.17%
2019/12/18	2	71.50	0	0.00	71.50	2	627	0.32%
2019/12/17	0	0.00	1	71.90	71.90	-1	633	-0.16%
2019/12/16	0	0.00	1	71.50	72.00	-1	635	-0.16%
2019/12/10	1	72.60	0	0.00	72.60	1	650	0.15%
2019/12/06	0	0.00	2	73.70	73.70	-2	691	-0.29%
2019/12/03	1	74.10	20	73.58	73.50	-19	719	-2.64%
2019/12/02	6	74.10	0	0.00	74.10	6	710	0.84%
2019/11/29	0	0.00	17	76.45	76.30	-17	699	-2.43%
2019/11/28	11	77.01	2	78.15	78.20	9	658	1.37%
2019/11/27	2	74.20	0	0.00	74.20	2	594	0.34%
2019/11/26	1	74.70	0	0.00	74.70	1	600	0.17%
2019/11/25	0	0.00	7	74.26	74.00	-7	592	-1.18%
2019/11/22	19	74.91	0	0.00	74.90	19	584	3.25%
2019/11/20	0	0.00	1	71.90	71.90	-1	559	-0.18%
2019/11/15	0	0.00	1	71.30	71.80	-1	566	-0.18%
2019/11/14	1	73.70	0	0.00	71.80	1	565	0.18%
2019/11/13	1	73.60	0	0.00	73.30	1	556	0.18%
2019/11/12	1	73.20	6	73.80	73.80	-5	556	-0.90%
2019/11/11	1	74.00	0	0.00	73.20	1	555	0.18%
2019/11/08	1	74.10	2	74.00	74.00	-1	553	-0.18%
2019/11/07	5	74.20	20	75.63	74.20	-15	555	-2.70%
2019/11/06	25	74.52	2	75.05	74.40	23	522	4.39%
2019/11/05	0	0.00	7	75.00	75.00	-7	515	-1.36%
2019/11/04	3	73.20	0	0.00	73.60	3	507	0.59%
2019/11/01	1	73.90	0	0.00	73.50	1	505	0.20%
2019/10/30	1	74.00	0	0.00	74.00	1	511	0.20%
2019/10/28	0	0.00	4	72.53	72.50	-4	528	-0.76%
2019/10/24	4	73.55	0	0.00	73.30	4	532	0.75%
2019/10/23	0	0.00	1	74.30	74.20	-1	536	-0.19%
2019/10/22	15	74.13	0	0.00	74.00	15	522	2.87%
2019/10/21	1	69.60	0	0.00	69.60	1	498	0.20%
2019/10/17	0	0.00	1	69.70	69.70	-1	551	-0.18%
2019/10/16	0	0.00	11	69.56	69.70	-11	655	-1.68%
2019/10/15	0	0.00	2	69.20	69.20	-2	667	-0.30%
2019/10/14	1	69.50	0	0.00	69.30	1	700	0.14%
2019/10/09	1	70.90	5	70.82	70.00	-4	713	-0.56%
2019/10/08	0	0.00	1	71.70	70.90	-1	729	-0.14%
2019/10/04	0	0.00	1	72.20	72.00	-1	788	-0.13%
2019/10/02	0	0.00	1	71.70	71.70	-1	881	-0.11%
2019/10/01	0	0.00	1	71.10	71.10	-1	880	-0.11%
2019/09/27	0	0.00	16	72.01	71.30	-16	878	-1.82%
2019/09/26	0	0.00	2	73.50	72.60	-2	872	-0.23%
2019/09/25	4	74.60	4	74.40	73.50	0	882	0.00%
2019/09/24	0	0.00	3	73.40	73.90	-3	874	-0.34%
2019/09/23	1	72.70	0	0.00	72.70	1	855	0.12%
2019/09/20	2	72.60	0	0.00	72.70	2	851	0.23%
2019/09/19	5	74.74	0	0.00	74.40	5	842	0.59%
2019/09/18	6	74.00	0	0.00	74.30	6	838	0.72%
2019/09/17	1	73.50	0	0.00	73.40	1	828	0.12%
2019/09/16	1	74.60	0	0.00	73.40	1	827	0.12%
2019/09/12	0	0.00	3	74.57	74.30	-3	823	-0.36%
2019/09/11	90	74.42	1	74.10	74.60	89	815	10.92%
2019/09/10	25	74.80	14	73.81	73.40	11	794	1.38%
2019/09/09	23	73.79	8	73.50	73.10	15	762	1.97%
2019/09/06	1	71.60	1	71.50	71.60	0	731	0.00%
2019/09/03	2	71.40	0	0.00	71.40	2	731	0.27%
2019/09/02	8	72.39	0	0.00	72.20	8	729	1.10%
2019/08/30	3	71.27	0	0.00	71.20	3	724	0.41%
2019/08/29	34	71.25	0	0.00	71.30	34	718	4.73%
2019/08/28	3	69.57	0	0.00	69.30	3	704	0.43%
2019/08/27	1	69.20	0	0.00	69.20	1	701	0.14%
2019/08/23	2	69.35	0	0.00	69.20	2	699	0.29%
2019/08/22	3	69.17	0	0.00	69.00	3	699	0.43%
2019/08/21	3	69.60	3	69.30	69.60	0	693	0.00%
2019/08/20	20	69.31	0	0.00	69.10	20	691	2.89%
2019/08/19	3	68.67	0	0.00	68.60	3	687	0.44%
2019/08/16	0	0.00	9	67.63	67.80	-9	689	-1.31%
2019/08/15	0	0.00	4	67.85	67.80	-4	690	-0.58%
2019/08/14	0	0.00	10	69.14	68.80	-10	688	-1.45%
2019/08/13	1	68.40	0	0.00	68.50	1	687	0.15%
2019/08/12	0	0.00	6	68.40	68.00	-6	688	-0.87%
2019/08/08	3	70.03	0	0.00	69.70	3	685	0.44%
2019/08/07	2	70.00	8	71.20	70.00	-6	682	-0.88%
2019/08/06	10	69.34	0	0.00	70.30	10	681	1.47%
2019/08/05	0	0.00	22	71.74	69.60	-22	688	-3.20%
2019/08/02	7	72.14	1	72.60	72.60	6	684	0.88%
2019/07/31	4	70.80	1	71.50	71.50	3	676	0.44%
2019/07/30	0	0.00	22	71.58	70.60	-22	673	-3.27%
2019/07/26	0	0.00	2	74.00	74.00	-2	648	-0.31%
2019/07/25	0	0.00	3	73.50	73.50	-3	642	-0.47%
2019/07/22	2	77.20	9	77.00	75.70	-7	605	-1.16%
2019/07/19	1	76.70	7	76.50	76.50	-6	581	-1.03%
2019/07/18	11	77.30	0	0.00	76.70	11	579	1.90%
2019/07/17	3	73.50	0	0.00	73.50	3	477	0.63%
2019/07/16	4	73.78	12	74.81	73.60	-8	465	-1.72%
2019/07/15	0	0.00	1	73.80	73.80	-1	434	-0.23%
2019/07/12	0	0.00	2	72.90	72.90	-2	425	-0.47%
2019/07/11	0	0.00	3	73.03	73.00	-3	413	-0.73%
2019/07/10	15	73.03	19	72.76	73.10	-4	396	-1.01%
2019/07/09	22	72.56	0	0.00	72.50	22	367	5.99%
2019/07/08	3	67.90	1	67.50	67.90	2	288	0.69%
2019/07/05	11	66.45	0	0.00	66.50	11	281	3.90%
2019/07/04	21	66.28	0	0.00	66.40	21	287	7.30%
2019/07/03	6	65.67	0	0.00	65.70	6	294	2.04%
2019/07/02	16	66.11	0	0.00	66.20	16	296	5.40%
2019/07/01	5	65.02	0	0.00	65.30	5	328	1.52%
2019/06/28	10	64.57	6	64.80	64.80	4	330	1.21%
2019/06/27	2	64.35	0	0.00	64.00	2	329	0.61%
2019/06/26	3	64.27	0	0.00	64.30	3	334	0.90%
2019/06/24	4	65.05	0	0.00	65.00	4	364	1.10%
2019/06/20	11	64.43	0	0.00	64.60	11	364	3.02%
2019/06/19	1	63.60	0	0.00	63.60	1	369	0.27%
2019/06/11	0	0.00	1	62.50	62.50	-1	407	-0.25%
2019/06/10	6	62.05	3	62.40	62.50	3	414	0.72%
2019/06/04	0	0.00	1	62.10	61.50	-1	459	-0.22%
2019/06/03	0	0.00	3	61.80	61.90	-3	470	-0.64%
2019/05/31	0	0.00	1	62.40	62.30	-1	482	-0.21%
2019/05/27	0	0.00	1	62.10	61.90	-1	515	-0.19%
2019/05/24	0	0.00	1	61.90	61.70	-1	530	-0.19%
2019/05/23	2	61.65	0	0.00	61.50	2	548	0.36%
2019/05/22	0	0.00	9	63.17	62.70	-9	577	-1.56%
2019/05/20	1	59.50	5	60.88	61.10	-4	621	-0.64%
2019/05/17	1	61.60	5	62.50	61.20	-4	669	-0.60%
2019/05/16	0	0.00	7	63.36	62.70	-7	776	-0.90%
2019/05/15	2	63.50	10	63.62	63.50	-8	796	-1.00%
2019/05/14	4	61.60	1	62.40	62.30	3	806	0.37%
2019/05/13	1	66.40	19	63.88	61.90	-18	834	-2.16%
2019/05/10	0	0.00	4	67.48	66.80	-4	841	-0.48%
2019/05/09	0	0.00	13	67.59	67.30	-13	843	-1.54%
2019/05/08	0	0.00	3	68.03	68.40	-3	845	-0.35%
2019/05/07	3	68.03	2	68.40	68.00	1	849	0.12%
2019/05/06	4	68.23	4	68.88	67.90	0	854	0.00%
2019/05/02	0	0.00	3	68.90	68.90	-3	869	-0.34%
2019/04/30	0	0.00	4	68.80	68.90	-4	894	-0.45%
2019/04/29	1	69.20	9	70.02	68.90	-8	898	-0.89%
2019/04/26	1	71.30	0	0.00	70.80	1	905	0.11%
2019/04/25	0	0.00	2	71.10	71.10	-2	906	-0.22%
2019/04/24	2	71.20	9	72.39	70.90	-7	913	-0.77%
2019/04/15	1	70.80	0	0.00	70.70	1	952	0.11%
2019/04/12	6	71.68	0	0.00	71.30	6	966	0.62%
2019/04/11	7	72.41	2	71.90	71.90	5	994	0.50%
2019/04/10	9	71.73	0	0.00	71.70	9	997	0.90%
2019/04/08	1	72.80	0	0.00	72.30	1	1,016	0.10%
2019/04/03	41	73.88	18	73.65	72.50	23	1,019	2.26%
2019/04/02	0	0.00	12	72.10	72.20	-12	979	-1.23%
2019/04/01	0	0.00	5	71.86	71.70	-5	980	-0.51%
2019/03/29	0	0.00	7	71.70	71.70	-7	981	-0.71%
2019/03/28	0	0.00	5	71.70	71.70	-5	984	-0.51%
2019/03/27	1	70.60	0	0.00	70.60	1	965	0.10%
2019/03/26	1	70.80	0	0.00	70.50	1	971	0.10%
2019/03/25	0	0.00	5	70.46	70.40	-5	976	-0.51%
2019/03/22	0	0.00	10	71.66	71.40	-10	980	-1.02%
2019/03/21	0	0.00	20	72.43	72.20	-20	985	-2.03%
2019/03/20	0	0.00	17	71.69	71.40	-17	982	-1.73%
2019/03/19	1	70.90	7	70.83	70.80	-6	1,003	-0.60%
2019/03/18	0	0.00	25	70.44	70.40	-25	1,032	-2.42%
2019/03/15	0	0.00	34	71.39	71.20	-34	1,063	-3.20%
2019/03/14	5	71.48	0	0.00	71.40	5	1,067	0.47%
2019/03/13	25	71.77	0	0.00	71.60	25	1,082	2.31%
2019/03/12	3	72.07	0	0.00	71.80	3	1,095	0.27%
2019/03/11	3	72.80	10	72.14	71.90	-7	1,100	-0.64%
2019/03/08	12	73.28	0	0.00	73.90	12	1,100	1.09%
2019/03/07	2	72.40	7	72.70	71.60	-5	1,124	-0.44%
2019/03/05	4	72.08	0	0.00	71.90	4	1,130	0.35%
2019/03/04	2	72.50	4	72.00	72.00	-2	1,144	-0.17%
2019/02/27	0	0.00	5	71.78	72.00	-5	1,142	-0.44%
2019/02/26	1	72.40	3	71.70	71.70	-2	1,145	-0.17%
2019/02/25	8	71.18	29	71.63	71.30	-21	1,158	-1.81%
2019/02/22	6	72.78	17	73.16	72.10	-11	1,184	-0.93%
2019/02/21	0	0.00	1	74.80	74.40	-1	1,176	-0.09%
2019/02/20	0	0.00	18.3	75.17	75.20	-18.3	1,156	-1.58%
2019/02/19	7	74.30	0	0.00	74.30	7	1,146	0.61%
2019/02/15	15	73.85	1	75.10	74.30	14	1,101	1.27%
2019/02/14	8	70.44	0	0.00	70.20	8	1,003	0.80%
2019/02/13	14	70.11	1	69.20	69.00	13	998	1.30%
2019/02/12	21	70.11	0	0.00	69.90	21	1,054	1.99%
2019/02/11	0	0.00	5	68.20	68.20	-5	1,036	-0.48%
2019/01/29	0	0.00	6	66.80	66.80	-6	1,041	-0.58%
2019/01/28	1	68.30	3	67.70	67.70	-2	1,045	-0.19%
2019/01/24	6	67.60	0	0.00	67.60	6	1,082	0.55%
2019/01/23	0	0.00	6	67.10	67.10	-6	1,105	-0.54%
2019/01/22	1	68.90	0	0.00	67.40	1	1,125	0.09%
2019/01/21	0	0.00	4	66.98	66.80	-4	1,170	-0.34%
2019/01/18	0	0.00	9	66.58	66.70	-9	1,193	-0.75%
2019/01/17	0	0.00	16	65.76	65.50	-16	1,203	-1.33%
2019/01/16	0	0.00	14	66.31	65.60	-14	1,212	-1.15%
2019/01/15	5	67.00	0	0.00	67.00	5	1,243	0.40%
2019/01/10	6	68.70	0	0.00	68.70	6	1,252	0.48%
2019/01/09	10	68.90	0	0.00	68.90	10	1,281	0.78%
2019/01/08	29	71.11	0	0.00	70.80	29	1,300	2.23%
2019/01/07	8	70.80	0	0.00	70.80	8	1,299	0.62%
2019/01/04	7	69.00	0	0.00	69.00	7	1,308	0.54%
2019/01/03	9	67.56	0	0.00	68.00	9	1,324	0.68%
2018/12/28	5	66.58	1	65.50	65.50	4	1,370	0.29%
2018/12/27	3	66.53	18	67.12	67.20	-15	1,443	-1.04%
2018/12/26	0	0.00	4	64.90	64.90	-4	1,499	-0.27%
2018/12/25	2	64.35	5	64.58	64.80	-3	1,521	-0.20%
2018/12/24	3	64.27	6	64.52	64.50	-3	1,548	-0.19%
2018/12/21	2	63.30	2	63.00	63.90	0	1,679	0.00%
2018/12/20	3	62.43	3	63.10	62.40	0	1,827	0.00%
2018/12/19	4	64.03	7	64.07	64.00	-3	1,882	-0.16%
2018/12/18	6	64.72	0	0.00	64.70	6	2,021	0.30%
2018/12/14	1	66.80	2	66.45	66.10	-1	2,019	-0.05%
2018/12/13	1	66.00	8	66.53	66.50	-7	2,014	-0.35%
2018/12/12	1	67.00	25	66.41	66.30	-24	2,005	-1.20%
2018/12/11	2	64.60	6	65.20	65.60	-4	1,983	-0.20%
2018/12/10	24	63.80	7	64.69	63.80	17	1,960	0.87%
2018/12/07	17	62.25	13	62.43	62.20	4	1,924	0.21%
2018/12/06	16	61.85	15	62.17	61.30	1	1,925	0.05%
2018/12/05	39	63.82	4	64.68	63.70	35	1,929	1.81%
2018/12/04	1	64.90	3	65.10	64.50	-2	1,920	-0.10%
2018/12/03	23	64.96	7	64.84	64.50	16	1,927	0.83%
2018/11/30	2	63.90	18	64.56	63.50	-16	1,916	-0.83%
2018/11/29	10	62.76	6	62.85	62.80	4	1,876	0.21%
2018/11/28	21	62.10	10	62.53	61.80	11	1,874	0.59%
2018/11/27	62	62.57	5	62.36	62.40	57	1,887	3.02%
2018/11/26	52	61.05	18	60.98	61.40	34	1,888	1.80%
2018/11/23	26	60.00	5	60.00	60.00	21	1,908	1.10%
2018/11/22	10	60.37	24	62.20	60.20	-14	1,906	-0.73%
2018/11/21	15	61.09	14	61.60	61.10	1	1,899	0.05%
2018/11/20	8	59.48	2	59.60	59.40	6	1,871	0.32%
2018/11/19	8	59.81	8	60.20	59.90	0	1,885	0.00%
2018/11/16	4	59.35	14	59.08	58.60	-10	1,886	-0.53%
2018/11/15	14	58.24	7	59.63	58.10	7	1,886	0.37%
2018/11/14	7	57.81	17	58.24	57.80	-10	1,895	-0.53%
2018/11/13	2	56.75	0	0.00	57.50	2	1,926	0.10%
2018/11/12	3	60.37	6	60.30	58.70	-3	1,960	-0.15%
2018/11/09	30	62.66	37	61.46	60.80	-7	1,994	-0.35%
2018/11/08	3	59.20	26	58.67	58.70	-23	1,956	-1.18%
2018/11/07	40	57.47	5	57.52	58.00	35	1,980	1.77%
2018/11/06	12	58.95	48	58.59	57.30	-36	2,055	-1.75%
2018/11/05	40	57.66	8	57.63	58.40	32	2,148	1.49%
2018/11/02	2	58.55	10	57.74	57.70	-8	2,178	-0.37%
2018/11/01	34	57.71	22	58.52	58.00	12	2,206	0.54%
2018/10/31	29	55.18	23	56.60	56.60	6	2,267	0.26%
2018/10/30	52	54.94	1	55.60	55.60	51	2,451	2.08%
2018/10/29	0	0.00	9	56.21	55.70	-9	2,527	-0.36%
2018/10/26	26	61.58	24	62.64	61.80	2	2,489	0.08%
2018/10/25	23	64.30	28	64.27	63.60	-5	2,478	-0.20%
2018/10/24	0	0.00	21	66.94	66.80	-21	2,467	-0.85%
2018/10/23	14	67.70	22	69.19	67.70	-8	2,456	-0.33%
2018/10/19	1	66.90	1	67.50	67.50	0	2,424	0.00%
2018/10/18	1	67.60	1	67.80	67.80	0	2,425	0.00%
2018/10/17	0	0.00	4	69.25	68.90	-4	2,431	-0.16%
2018/10/16	0	0.00	5	69.30	68.10	-5	2,404	-0.21%
2018/10/15	5	67.96	16	66.60	67.00	-11	2,377	-0.46%
2018/10/12	16	67.23	16	67.71	67.00	0	2,373	0.00%
2018/10/11	21	68.17	24	67.65	67.50	-3	2,364	-0.13%
2018/10/09	11	75.00	11	77.01	75.00	0	2,349	0.00%
2018/10/08	12	77.21	24	75.52	77.30	-12	2,371	-0.51%
2018/10/05	2	77.05	13	77.03	75.00	-11	2,358	-0.47%
2018/10/04	10	74.84	10	75.70	76.90	0	2,296	0.00%
2018/10/03	22	73.52	17	75.58	73.50	5	2,261	0.22%
2018/10/02	12	78.10	22	76.62	76.50	-10	2,276	-0.44%
2018/10/01	20	78.69	52	77.88	78.70	-32	2,269	-1.41%
2018/09/28	5	75.00	0	0.00	75.80	5	2,219	0.23%
2018/09/27	57	76.60	67	82.82	75.00	-10	2,158	-0.46%
2018/09/26	65	80.53	26	80.73	80.80	39	2,009	1.94%
2018/09/25	27	81.29	22	82.70	81.30	5	1,957	0.26%
2018/09/21	0	0.00	1	77.20	77.20	-1	1,816	-0.06%
2018/09/19	0	0.00	1	63.60	63.90	-1	1,819	-0.05%
2018/09/18	2	62.80	55	63.77	62.60	-53	1,826	-2.90%
2018/09/17	5	65.30	7	65.41	64.70	-2	1,842	-0.11%
2018/09/14	7	65.96	0	0.00	65.70	7	1,861	0.38%
2018/09/13	20	64.98	0	0.00	64.60	20	1,922	1.04%
2018/09/12	1	64.80	47	64.62	63.80	-46	1,935	-2.38%
2018/09/11	70	63.67	4	63.70	64.50	66	1,952	3.38%
2018/09/10	20	65.63	40	65.80	64.60	-20	1,943	-1.03%
2018/09/07	8	67.36	24	68.82	67.40	-16	1,960	-0.82%
2018/09/05	1	71.30	1	71.00	70.70	0	2,085	0.00%
2018/09/04	1	70.90	2	71.00	71.50	-1	2,115	-0.05%
2018/09/03	0	0.00	8	72.51	70.70	-8	2,126	-0.38%
2018/08/31	0	0.00	4	72.08	72.20	-4	2,126	-0.19%
2018/08/30	4	70.80	0	0.00	72.00	4	2,171	0.18%
2018/08/27	0	0.00	19	68.68	70.00	-19	2,297	-0.83%
2018/08/23	0	0.00	1	71.90	70.50	-1	2,479	-0.04%
2018/08/22	0	0.00	29	71.54	72.00	-29	2,509	-1.16%
2018/08/21	47	71.74	0	0.00	71.30	47	2,510	1.87%
2018/08/20	2	72.30	0	0.00	70.80	2	2,504	0.08%
2018/08/17	0	0.00	23	74.83	73.90	-23	2,484	-0.93%
2018/08/16	0	0.00	45	75.82	76.30	-45	2,488	-1.81%
2018/08/15	15	73.71	12	74.02	73.70	3	2,493	0.12%
2018/08/14	0	0.00	4	76.60	76.00	-4	2,476	-0.16%
2018/08/13	30	73.02	92	76.17	76.30	-62	2,458	-2.52%
2018/08/10	32	76.11	0	0.00	76.10	32	2,394	1.34%
2018/08/09	5	75.84	0	0.00	75.20	5	2,305	0.22%
2018/08/08	9	78.64	21	79.44	78.20	-12	2,298	-0.52%
2018/08/07	1	79.80	51	80.10	80.00	-50	2,324	-2.15%
2018/08/06	15	80.76	27	80.63	81.80	-12	2,278	-0.53%
2018/08/02	0	0.00	1	71.00	70.70	-1	2,075	-0.05%
2018/07/31	0	0.00	73	68.78	69.70	-73	2,183	-3.34%
2018/07/27	2	68.80	1	68.90	68.90	1	2,240	0.04%
2018/07/26	5	69.10	0	0.00	69.10	5	2,281	0.22%
2018/07/20	0	0.00	15	69.60	69.60	-15	2,492	-0.60%
2018/07/19	2	70.00	7	70.46	70.00	-5	2,555	-0.20%
2018/07/18	1	71.50	7	70.30	70.30	-6	2,628	-0.23%
2018/07/17	18	72.30	0	0.00	72.30	18	2,702	0.67%
2018/07/13	1	70.70	0	0.00	71.60	1	2,956	0.03%
2018/07/12	0	0.00	44	70.98	70.20	-44	2,972	-1.48%
2018/07/10	0	0.00	1	70.30	70.50	-1	3,092	-0.03%
2018/07/09	0	0.00	1	69.30	69.30	-1	3,131	-0.03%
2018/07/06	0	0.00	41	61.82	63.00	-41	3,190	-1.29%
2018/07/04	0	0.00	6	66.35	66.30	-6	3,403	-0.18%
2018/07/03	0	0.00	10	68.74	67.30	-10	3,670	-0.27%
2018/06/28	0	0.00	5	69.50	69.50	-5	4,028	-0.12%
2018/06/27	5	70.30	15	71.44	70.30	-10	4,089	-0.24%
2018/06/26	26	71.47	14	74.09	71.30	12	4,164	0.29%
2018/06/25	2	78.20	0	0.00	74.90	2	4,268	0.05%
2018/06/22	2	77.70	21	80.18	77.80	-19	4,320	-0.44%
2018/06/21	0	0.00	1	78.60	78.60	-1	4,385	-0.02%
2018/06/20	6	76.10	0	0.00	75.10	6	4,528	0.13%
2018/06/19	0	0.00	1	78.50	77.90	-1	4,755	-0.02%
2018/06/15	0	0.00	5	80.18	79.10	-5	4,897	-0.10%
2018/06/14	0	0.00	7	79.41	79.40	-7	5,002	-0.14%
2018/06/11	0	0.00	11	74.10	74.10	-11	5,114	-0.22%
2018/06/08	0	0.00	4	78.00	78.00	-4	5,245	-0.08%
2018/06/07	21	77.70	0	0.00	77.70	21	5,264	0.40%
2018/06/05	1	75.60	0	0.00	75.60	1	5,385	0.02%
2018/06/04	0	0.00	3	80.20	76.50	-3	5,414	-0.06%
2018/06/01	3	79.10	127	79.37	79.00	-124	5,385	-2.30%	大賣/鉅額交易
2018/05/31	38	67.88	50	72.01	73.70	-12	5,273	-0.23%
2018/05/29	44	65.47	0	0.00	65.20	44	5,181	0.85%
2018/05/28	1	64.50	13	65.95	64.50	-12	5,163	-0.23%
2018/05/25	114	66.94	27	67.02	66.70	87	5,145	1.69%	大買/
2018/05/24	27	67.78	1	66.70	68.00	26	5,122	0.51%
2018/05/23	2	64.35	11	65.60	65.40	-9	5,073	-0.18%
2018/05/22	73	63.97	1	63.30	63.30	72	5,018	1.43%
2018/05/21	10	62.30	10	63.46	64.70	0	5,005	0.00%
2018/05/18	7	63.50	0	0.00	62.50	7	4,985	0.14%
2018/05/17	9	64.62	12	65.23	64.20	-3	4,963	-0.06%
2018/05/16	1	67.20	12	66.24	66.00	-11	4,944	-0.22%
2018/05/15	1	66.30	35	68.45	67.80	-34	4,921	-0.69%
2018/05/14	7	65.53	0	0.00	64.90	7	4,876	0.14%
2018/05/11	0	0.00	32	67.09	66.70	-32	4,830	-0.66%
2018/05/10	0	0.00	19	69.03	70.10	-19	4,778	-0.40%
2018/05/08	0	0.00	8	71.29	72.00	-8	4,639	-0.17%
2018/05/07	0	0.00	1	68.90	66.00	-1	4,548	-0.02%
2018/05/04	14	66.33	3	68.00	68.00	11	4,523	0.24%
2018/05/03	34	69.28	0	0.00	68.10	34	4,473	0.76%
2018/05/02	1	72.30	0	0.00	72.00	1	4,426	0.02%
2018/04/27	23	70.13	0	0.00	72.50	23	4,367	0.53%
2018/04/26	29	76.30	17	81.70	74.30	12	4,268	0.28%
2018/04/25	8	79.90	0	0.00	82.50	8	4,161	0.19%
2018/04/24	25	83.00	3	84.67	80.90	22	4,084	0.54%
2018/04/23	7	86.33	0	0.00	86.50	7	3,998	0.18%
2018/04/20	0	0.00	20	88.22	84.20	-20	3,906	-0.51%
2018/04/19	0	0.00	33	88.48	89.70	-33	3,758	-0.88%
2018/04/18	13	80.30	25	81.73	81.90	-12	3,568	-0.34%
2018/04/13	94	78.70	0	0.00	78.00	94	3,372	2.79%
2018/04/12	24	83.70	6	86.60	83.70	18	3,298	0.55%
2018/04/11	21	84.09	0	0.00	85.00	21	3,215	0.65%
2018/04/10	6	93.50	0	0.00	86.00	6	3,081	0.19%
2018/04/09	0	0.00	59	95.62	95.50	-59	2,972	-1.99%
2018/04/03	16	87.49	10	93.50	93.50	6	2,696	0.22%
2018/04/02	23	86.27	3	85.00	85.00	20	2,503	0.80%
2018/03/30	44	81.50	0	0.00	81.50	44	2,314	1.90%
2018/03/29	0	0.00	22	88.19	85.00	-22	2,243	-0.98%
2018/03/27	35	87.77	0	0.00	82.50	35	2,023	1.73%
2018/03/26	1	86.00	0	0.00	86.10	1	1,949	0.05%
2018/03/23	0	0.00	2	75.00	83.30	-2	1,813	-0.11%
2018/03/22	29	77.84	0	0.00	77.50	29	1,651	1.76%
2018/03/21	0	0.00	2	75.90	81.20	-2	1,396	-0.14%
2018/03/20	3	67.40	11	73.90	73.90	-8	1,239	-0.65%
2018/03/16	71	65.80	0	0.00	65.80	71	1,020	6.95%
2018/03/12	0	0.00	11	60.00	60.00	-11	604	-1.82%
2018/03/09	0	0.00	3	58.57	59.40	-3	508	-0.59%
2018/03/08	0	0.00	3	53.50	54.00	-3	396	-0.76%
2018/03/07	10	53.80	0	0.00	53.80	10	306	3.27%
2018/02/23	1	41.90	0	0.00	41.90	1	181	0.55%
2018/02/22	1	42.40	0	0.00	42.40	1	180	0.55%
2018/02/21	3	41.95	0	0.00	41.95	3	179	1.67%
2018/02/12	0	0.00	13	42.40	42.40	-13	177	-7.32%
2018/02/09	2	41.25	0	0.00	41.25	2	176	1.14%
2018/02/08	0	0.00	3	42.45	42.45	-3	174	-1.72%
2018/02/07	6	41.45	0	0.00	41.45	6	170	3.52%
2018/02/06	1	43.20	1	42.50	43.20	0	162	0.00%