長科* (6548)-美商高盛券商分點個股進出

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
34.35
漲跌
▲0.50
漲幅
+1.48%
成交量
534張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:13:30(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

長科* (6548)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
2024/11/21	16	34.31	16	34.26	34.35	0	2,405	0.00%
2024/11/20	1	33.85	16	33.88	33.85	-15	2,415	-0.62%
2024/11/19	70	34.14	9	33.87	34.45	61	2,416	2.52%
2024/11/18	25	33.67	58	33.82	33.40	-33	2,418	-1.36%
2024/11/15	5	34.78	28	34.82	34.80	-23	2,391	-0.96%
2024/11/14	8	34.59	60	34.46	34.30	-52	2,402	-2.16%
2024/11/13	8	34.85	64	34.93	34.90	-56	2,395	-2.34%
2024/11/12	15	34.90	42	35.03	34.85	-27	2,396	-1.13%
2024/11/11	11	35.56	71	35.53	35.45	-60	2,380	-2.52%
2024/11/08	0	0.00	67	36.19	35.95	-67	2,358	-2.84%
2024/11/07	9	36.71	174	36.74	36.65	-165	2,346	-7.03%	大賣/鉅額交易
2024/11/06	8	37.16	105	36.69	36.60	-97	2,346	-4.13%	大賣/
2024/11/05	10	36.76	8	36.49	36.35	2	2,357	0.08%
2024/11/04	0	0.00	75	36.72	36.45	-75	2,399	-3.13%
2024/11/01	68	37.50	18	36.27	37.55	50	2,465	2.03%
2024/10/30	5	36.81	72	36.68	36.55	-67	2,500	-2.68%
2024/10/29	37	37.16	56	37.47	37.20	-19	2,507	-0.76%
2024/10/28	8	37.79	28	38.05	37.85	-20	2,533	-0.79%
2024/10/25	1	38.05	41	38.14	38.10	-40	2,528	-1.58%
2024/10/24	35	38.61	80	38.61	38.50	-45	2,545	-1.77%
2024/10/23	48	38.80	82	38.68	38.75	-34	2,569	-1.32%
2024/10/22	24	38.57	23	38.43	38.50	1	2,577	0.04%
2024/10/21	28	38.44	24	38.43	38.50	4	2,616	0.15%
2024/10/18	32	37.74	99	37.80	37.65	-67	2,627	-2.55%
2024/10/17	21	38.27	52	38.21	38.10	-31	2,647	-1.17%
2024/10/16	36	38.28	1	38.20	38.30	35	2,677	1.31%
2024/10/15	9	38.31	51	38.36	38.10	-42	2,739	-1.53%
2024/10/14	44	38.52	75	38.45	38.65	-31	2,805	-1.10%
2024/10/11	25	38.56	168	38.53	38.30	-143	2,834	-5.04%	大賣/鉅額交易
2024/10/09	87	38.29	49	38.23	38.20	38	2,880	1.32%
2024/10/08	8	38.65	229	38.63	38.45	-221	2,867	-7.71%	大賣/鉅額交易
2024/10/07	13	39.30	254	39.39	39.25	-241	2,870	-8.40%	大賣/鉅額交易
2024/10/04	5	38.60	120	38.47	39.35	-115	2,874	-4.00%	大賣/鉅額交易
2024/10/01	29	38.74	170	38.76	38.50	-141	2,859	-4.93%	大賣/鉅額交易
2024/09/30	22	39.28	45	39.49	39.10	-23	2,852	-0.81%
2024/09/27	213	40.13	85	39.88	39.65	128	2,842	4.50%	大買/鉅額交易
2024/09/26	439	40.94	145	41.34	40.00	294	2,822	10.42%	大買/大賣/鉅額交易
2024/09/25	305	42.13	77	43.11	42.00	228	2,745	8.30%	大買/鉅額交易
2024/09/24	381	42.26	141	42.68	42.80	240	2,524	9.51%	大買/大賣/鉅額交易
2024/09/23	191	41.92	84	41.78	42.65	107	2,384	4.49%	大買/鉅額交易
2024/09/20	121	39.60	81	39.63	38.85	40	2,120	1.89%	大買/
2024/09/19	102	38.85	2	38.68	39.10	100	2,139	4.68%	大買/
2024/09/18	113	38.88	35	38.29	38.30	78	2,139	3.65%	大買/
2024/09/16	61	39.04	3	39.05	38.95	58	2,150	2.70%
2024/09/13	179	38.04	4	38.13	38.45	175	2,180	8.03%	大買/鉅額交易
2024/09/12	83	37.70	14	37.46	37.40	69	2,220	3.11%
2024/09/11	50	37.33	47	37.25	37.25	3	2,231	0.13%
2024/09/10	57	37.97	31	37.90	37.45	26	2,254	1.15%
2024/09/09	85	38.04	4	37.71	38.40	81	2,315	3.50%
2024/09/06	39	38.34	4	38.66	38.25	35	2,432	1.44%
2024/09/05	128	38.56	14	38.66	38.10	114	2,464	4.63%	大買/鉅額交易
2024/09/04	78	38.19	50	38.30	38.00	28	2,497	1.12%
2024/09/03	98	39.80	8	39.78	39.55	90	2,518	3.57%
2024/09/02	11	40.20	119	39.99	39.45	-108	2,534	-4.26%	大賣/鉅額交易
2024/08/30	166	40.27	267	40.42	40.50	-101	2,541	-3.97%	大買/大賣/鉅額交易
2024/08/29	56	39.04	34	39.38	39.35	22	2,517	0.87%
2024/08/28	5	39.48	93	39.49	39.35	-88	2,548	-3.45%
2024/08/27	22	39.64	77	39.85	39.80	-55	2,611	-2.11%
2024/08/26	142	38.73	53	38.98	39.00	89	2,806	3.17%	大買/
2024/08/23	3	37.42	28	38.17	38.20	-25	2,836	-0.88%
2024/08/22	58	37.91	17	37.94	37.80	41	2,853	1.44%
2024/08/21	16	37.61	1	37.65	37.75	15	2,893	0.52%
2024/08/20	67	38.04	7	38.06	37.80	60	2,987	2.01%
2024/08/19	5	38.08	44	38.05	37.90	-39	3,009	-1.30%
2024/08/16	73	38.29	43	38.51	38.25	30	3,020	0.99%
2024/08/15	5	37.84	35	37.89	37.85	-30	3,047	-0.98%
2024/08/14	171	37.44	5	37.46	37.65	166	3,063	5.42%	大買/鉅額交易
2024/08/13	46	36.89	20	36.62	37.00	26	3,066	0.85%
2024/08/12	18	37.29	24	37.27	37.15	-6	3,112	-0.19%
2024/08/09	19	36.78	59	37.24	36.75	-40	3,175	-1.26%
2024/08/08	15	36.44	58	36.48	36.35	-43	3,173	-1.36%
2024/08/07	69	36.51	17	36.85	36.60	52	3,205	1.62%
2024/08/06	48	34.18	257	34.47	34.55	-209	3,197	-6.54%	大賣/鉅額交易
2024/08/05	65	35.12	430	34.88	34.70	-365	3,171	-11.51%	大賣/鉅額交易
2024/08/02	7	39.14	104	38.76	38.55	-97	3,112	-3.12%	大賣/
2024/08/01	207	40.00	2	40.20	40.35	205	3,090	6.63%	大買/鉅額交易
2024/07/31	75	39.74	45	40.25	38.90	30	3,087	0.97%
2024/07/30	24	39.17	81	38.71	39.45	-57	3,070	-1.86%
2024/07/29	35	39.25	192	39.32	39.00	-157	3,076	-5.10%	大賣/鉅額交易
2024/07/26	16	38.84	154	38.84	39.60	-138	3,091	-4.46%	大賣/鉅額交易
2024/07/23	61	39.53	66	39.44	39.70	-5	3,128	-0.16%
2024/07/22	21	38.85	55	38.87	39.05	-34	3,222	-1.06%
2024/07/19	44	40.11	13	40.37	39.95	31	3,460	0.90%
2024/07/18	52	40.79	15	40.99	40.75	37	3,574	1.03%
2024/07/17	93	41.74	12	41.45	41.90	81	3,534	2.29%
2024/07/16	141	41.94	69	41.82	41.50	72	3,519	2.05%	大買/
2024/07/15	54	41.54	184	41.51	41.25	-130	3,491	-3.72%	大賣/鉅額交易
2024/07/12	50	40.35	168	40.38	40.80	-118	3,427	-3.44%	大賣/鉅額交易
2024/07/11	69	40.08	200	40.16	40.65	-131	3,428	-3.82%	大賣/鉅額交易
2024/07/10	16	39.54	49	39.48	39.45	-33	3,417	-0.97%
2024/07/09	17	39.41	237	39.44	39.40	-220	3,454	-6.37%	大賣/鉅額交易
2024/07/08	29	39.39	107	39.54	39.75	-78	3,499	-2.23%	大賣/
2024/07/05	75	39.31	5	39.24	39.30	70	3,498	2.00%
2024/07/04	8	38.80	58	38.62	38.80	-50	3,498	-1.43%
2024/07/03	29	38.59	6	38.26	38.65	23	3,532	0.65%
2024/07/02	74	37.99	36	38.05	38.05	38	3,689	1.03%
2024/07/01	5	38.47	297	38.55	38.25	-292	3,701	-7.89%	大賣/鉅額交易
2024/06/28	141	38.70	14	38.73	38.80	127	3,703	3.43%	大買/鉅額交易
2024/06/27	70	38.36	518	38.43	38.15	-448	3,697	-12.11%	大賣/鉅額交易
2024/06/26	267	38.90	25	39.16	39.20	242	3,654	6.62%	大買/鉅額交易
2024/06/25	63	38.75	26	39.08	38.60	37	3,617	1.02%
2024/06/24	113	39.84	115	39.65	39.50	-2	3,563	-0.06%	大買/大賣/
2024/06/21	332	40.07	964	40.05	40.00	-632	3,551	-17.80%	大買/大賣/鉅額交易
2024/06/20	212	40.10	0	0.00	40.10	212	3,535	6.00%	大買/鉅額交易
2024/06/19	182	40.92	568	40.90	40.50	-386	3,500	-11.03%	大買/大賣/鉅額交易
2024/06/18	32	41.45	41	41.52	41.40	-9	3,449	-0.26%
2024/06/17	402	41.73	4	41.94	41.60	398	3,422	11.63%	大買/鉅額交易
2024/06/14	176	41.31	54	41.52	41.15	122	3,384	3.60%	大買/鉅額交易
2024/06/13	192	42.16	32	42.70	41.75	160	3,304	4.84%	大買/鉅額交易
2024/06/12	69	41.90	273	41.82	41.80	-204	3,186	-6.40%	大賣/鉅額交易
2024/06/11	115	42.41	657.9	42.36	42.15	-542.9	3,160	-17.18%	大買/大賣/鉅額交易
2024/06/07	108	43.01	68	42.76	42.75	40	3,121	1.28%	大買/
2024/06/06	147	41.89	19	41.84	41.90	128	3,078	4.16%	大買/鉅額交易
2024/06/05	164	41.92	64	42.22	41.75	100	3,049	3.28%	大買/
2024/06/04	63	42.53	34	43.06	42.30	29	3,021	0.96%
2024/06/03	75	43.62	25	43.41	43.65	50	2,991	1.67%
2024/05/31	99.5	43.59	106	43.99	43.15	-6.5	2,947	-0.22%	大賣/
2024/05/30	169	44.04	392	43.52	44.10	-223	2,869	-7.77%	大買/大賣/鉅額交易
2024/05/29	109	41.74	194	42.17	42.45	-85	2,646	-3.21%	大買/大賣/
2024/05/28	142	41.02	71	41.16	41.20	71	2,582	2.75%	大買/
2024/05/27	91	41.13	226	41.18	41.15	-135	2,562	-5.27%	大賣/鉅額交易
2024/05/24	299	41.13	16	40.26	41.55	283	2,518	11.24%	大買/鉅額交易
2024/05/23	197	39.82	20	39.75	39.60	177	2,413	7.33%	大買/鉅額交易
2024/05/22	16	40.22	41	40.10	40.10	-25	2,395	-1.04%
2024/05/21	85	39.91	42	40.61	40.50	43	2,384	1.80%
2024/05/20	130	39.88	20	40.09	40.10	110	2,351	4.68%	大買/鉅額交易
2024/05/17	76	39.26	8	39.34	39.40	68	2,348	2.90%
2024/05/16	197	38.94	52	39.26	39.35	145	2,377	6.10%	大買/鉅額交易
2024/05/15	90	40.11	46	40.03	39.45	44	2,360	1.86%
2024/05/14	11	40.28	27	40.26	40.15	-16	2,308	-0.69%
2024/05/13	141	40.25	43	39.83	40.15	98	2,301	4.26%	大買/
2024/05/10	19	39.57	1	39.65	39.75	18	2,278	0.79%
2024/05/09	115	39.70	13	39.41	39.30	102	2,278	4.48%	大買/鉅額交易
2024/05/08	78	39.93	9	39.84	39.90	69	2,257	3.06%
2024/05/07	68	39.74	7	39.88	40.10	61	2,229	2.74%
2024/05/06	136	40.19	5	40.04	40.25	131	2,198	5.96%	大買/鉅額交易
2024/05/03	78	39.99	15	40.19	39.65	63	2,165	2.91%
2024/05/02	246	40.16	10	40.34	40.20	236	2,133	11.06%	大買/鉅額交易
2024/04/30	257	40.61	41	40.69	40.60	216	2,112	10.23%	大買/鉅額交易
2024/04/29	235	40.58	38	40.44	40.20	197	2,070	9.52%	大買/鉅額交易
2024/04/26	18	40.11	408	40.51	40.35	-390	2,005	-19.45%	大賣/鉅額交易
2024/04/25	286	41.18	224	41.00	41.55	62	1,885	3.29%	大買/大賣/
2024/04/24	255	38.44	31	39.43	40.50	224	1,599	14.00%	大買/鉅額交易
2024/04/23	29	36.94	42	36.85	36.85	-13	1,459	-0.89%
2024/04/22	31	36.53	191	36.20	36.30	-160	1,445	-11.07%	大賣/鉅額交易
2024/04/19	59	36.01	76	36.05	36.15	-17	1,417	-1.20%
2024/04/18	65	37.01	65	37.08	37.00	0	1,375	0.00%
2024/04/17	346	37.47	33	37.50	37.45	313	1,355	23.10%	大買/鉅額交易
2024/04/16	38	36.16	64	36.50	36.05	-26	1,312	-1.98%
2024/04/15	81	37.16	22	37.60	37.65	59	1,264	4.66%
2024/04/12	36	37.70	106	37.70	37.35	-70	1,218	-5.75%	大賣/
2024/04/11	69	36.51	14	36.82	37.20	55	1,145	4.80%
2024/04/10	52	36.74	88	36.84	36.50	-36	1,126	-3.20%
2024/04/09	8	36.54	233	36.57	36.45	-225	1,098	-20.47%	大賣/鉅額交易
2024/04/08	186	36.90	279	37.16	37.30	-93	1,047	-8.88%	大買/大賣/
2024/04/03	54	35.16	30	35.06	35.30	24	875	2.74%
2024/04/02	52	34.65	17	34.59	34.75	35	845	4.14%
2024/04/01	99	34.42	20	34.28	34.55	79	835	9.46%
2024/03/29	7	34.06	16	34.00	34.00	-9	835	-1.08%
2024/03/28	1	34.05	0	0.00	34.05	1	868	0.12%
2024/03/27	101	33.99	0	0.00	34.05	101	896	11.27%	大買/鉅額交易
2024/03/26	2	33.83	56	34.23	33.80	-54	923	-5.85%
2024/03/25	18	34.19	0	0.00	34.60	18	934	1.93%
2024/03/22	41	33.51	0	0.00	33.55	41	948	4.32%
2024/03/21	1	33.70	0	0.00	33.35	1	968	0.10%
2024/03/20	2	33.58	9	33.40	33.40	-7	973	-0.72%
2024/03/19	7	33.49	5	33.66	33.65	2	979	0.20%
2024/03/18	0	0.00	1	33.30	33.10	-1	979	-0.10%
2024/03/14	10	33.50	14	33.53	33.45	-4	982	-0.41%
2024/03/13	3	33.90	8	33.88	33.90	-5	971	-0.51%
2024/03/12	0	0.00	20	33.50	33.55	-20	962	-2.08%
2024/03/11	20	33.25	2	33.05	33.25	18	969	1.86%
2024/03/08	84	33.46	13	33.02	33.00	71	972	7.30%
2024/03/07	4	33.85	27	33.84	33.55	-23	954	-2.41%
2024/03/06	0	0.00	17	34.39	34.25	-17	938	-1.81%
2024/03/05	34	34.22	169	34.16	34.15	-135	926	-14.58%	大賣/鉅額交易
2024/03/04	1	34.20	214	34.00	33.95	-213	923	-23.07%	大賣/鉅額交易
2024/03/01	11	34.21	349	34.25	34.05	-338	911	-37.09%	大賣/鉅額交易
2024/02/29	31	34.50	175	34.54	34.50	-144	900	-15.99%	大賣/鉅額交易
2024/02/27	25	34.46	9	34.33	34.30	16	893	1.79%
2024/02/26	37	34.48	95	34.45	34.40	-58	886	-6.54%
2024/02/23	2	34.50	29	34.43	34.40	-27	885	-3.05%
2024/02/22	52	34.74	21	34.75	34.55	31	878	3.53%
2024/02/21	27	34.73	37	34.59	34.70	-10	875	-1.14%
2024/02/20	42	35.07	9	35.10	34.65	33	868	3.80%
2024/02/19	71	35.42	54	35.19	34.90	17	847	2.01%
2024/02/16	25	34.65	31	34.52	34.85	-6	812	-0.74%
2024/02/15	45	33.89	2	33.85	33.85	43	772	5.57%
2024/02/05	47	33.14	6	32.92	33.15	41	757	5.41%
2024/02/02	44	34.03	15	33.26	33.00	29	756	3.83%
2024/02/01	9	32.94	43	32.83	33.00	-34	746	-4.56%
2024/01/31	60	33.40	12	33.32	33.30	48	752	6.38%
2024/01/30	2	33.38	41	33.32	33.35	-39	753	-5.18%
2024/01/29	11	33.36	8	33.35	33.30	3	757	0.40%
2024/01/26	0	0.00	20	33.51	33.30	-20	763	-2.62%
2024/01/25	0	0.00	1	33.70	33.60	-1	763	-0.13%
2024/01/24	38	34.04	0	0.00	33.65	38	769	4.94%
2024/01/23	1	33.50	7	33.48	33.50	-6	775	-0.77%
2024/01/22	34	33.40	0	0.00	33.45	34	778	4.37%
2024/01/19	3	32.45	4	32.48	32.65	-1	768	-0.13%
2024/01/18	5	32.34	49	32.09	32.30	-44	773	-5.69%
2024/01/17	0	0.00	103	32.42	32.15	-103	783	-13.15%	大賣/鉅額交易
2024/01/16	1	32.75	14	32.77	32.70	-13	778	-1.67%
2024/01/15	0	0.00	2	32.95	32.90	-2	784	-0.26%
2024/01/12	0	0.00	11	32.78	32.75	-11	796	-1.38%
2024/01/11	11	32.85	1	32.75	32.85	10	798	1.25%
2024/01/10	0	0.00	1	32.90	32.70	-1	804	-0.12%
2024/01/09	1	32.95	6	32.92	32.95	-5	820	-0.61%
2024/01/08	28	33.16	0	0.00	32.90	28	820	3.41%
2024/01/05	5	33.16	3	33.07	33.05	2	824	0.24%
2024/01/04	14	32.91	35	32.99	32.90	-21	827	-2.54%
2024/01/03	31	33.20	8	33.23	33.15	23	858	2.68%
2024/01/02	12	33.51	0	0.00	33.50	12	859	1.40%
2023/12/29	0	0.00	2	33.55	33.40	-2	853	-0.23%
2023/12/28	0	0.00	57	33.76	33.50	-57	853	-6.68%
2023/12/27	0	0.00	30	34.07	34.00	-30	850	-3.53%
2023/12/26	0	0.00	71	33.92	34.05	-71	843	-8.42%
2023/12/25	34	33.35	7	33.60	34.00	27	826	3.27%
2023/12/22	0	0.00	61	32.23	32.15	-61	793	-7.69%
2023/12/21	152	32.26	5	32.57	32.20	147	775	18.97%	大買/鉅額交易
2023/12/20	255	32.97	3	33.23	32.70	252	743	33.88%	大買/鉅額交易
2023/12/19	73	32.78	48	32.96	32.70	25	716	3.49%
2023/12/18	186	33.58	0	0.00	33.45	186	685	27.13%	大買/鉅額交易
2023/12/15	19	34.21	19	34.15	34.15	0	664	0.00%
2023/12/14	83	33.97	0	0.00	33.80	83	669	12.39%
2023/12/13	0	0.00	12	33.80	33.75	-12	670	-1.79%
2023/12/12	58	33.84	0	0.00	33.90	58	678	8.54%
2023/12/11	46	33.51	1	33.65	33.65	45	682	6.59%
2023/12/08	5	33.41	11	33.37	33.35	-6	688	-0.87%
2023/12/07	4	33.50	30	33.37	33.35	-26	690	-3.77%
2023/12/06	0	0.00	35	33.30	33.15	-35	713	-4.90%
2023/12/05	168	33.79	15	33.65	33.65	153	721	21.22%	大買/鉅額交易
2023/12/04	22	33.62	49	33.56	33.50	-27	743	-3.63%
2023/12/01	29	33.83	0	0.00	33.75	29	772	3.75%
2023/11/30	19	33.83	19	33.74	33.85	0	805	0.00%
2023/11/29	3	33.63	1	33.65	33.70	2	813	0.25%
2023/11/28	11	33.58	1	33.35	33.35	10	829	1.21%
2023/11/27	43	33.52	0	0.00	33.35	43	850	5.06%
2023/11/24	7	33.43	2	33.35	33.35	5	865	0.58%
2023/11/22	33	33.12	0	0.00	33.05	33	894	3.69%
2023/11/21	11	33.15	18	33.04	33.00	-7	911	-0.77%
2023/11/20	60	32.96	1	32.90	32.90	59	927	6.36%
2023/11/17	40	32.61	0	0.00	32.50	40	945	4.23%
2023/11/16	115	32.57	0	0.00	32.60	115	977	11.77%	大買/鉅額交易
2023/11/15	56	32.48	7	32.33	32.30	49	987	4.96%
2023/11/14	19	32.23	0	0.00	32.25	19	1,000	1.90%
2023/11/13	8	32.25	28	32.14	32.10	-20	1,024	-1.95%
2023/11/10	21	32.12	50	32.11	32.00	-29	1,042	-2.78%
2023/11/09	16	32.46	73	32.45	32.40	-57	1,058	-5.38%
2023/11/08	242	33.18	0	0.00	33.10	242	1,080	22.40%	大買/鉅額交易
2023/11/07	16	32.03	26	31.95	31.85	-10	1,078	-0.93%
2023/11/06	102	32.37	28	32.33	32.40	74	1,099	6.73%	大買/
2023/11/03	49	32.12	1	32.10	32.10	48	1,121	4.28%
2023/11/02	0	0.00	23	31.91	31.90	-23	1,154	-1.99%
2023/11/01	2	31.75	87	31.98	31.75	-85	1,191	-7.14%
2023/10/31	64	32.20	78	32.27	32.25	-14	1,230	-1.14%
2023/10/30	4	31.45	17	31.88	32.10	-13	1,266	-1.03%
2023/10/27	0	0.00	10	31.85	31.65	-10	1,289	-0.78%
2023/10/26	1	31.80	7	31.68	31.65	-6	1,333	-0.45%
2023/10/25	54	31.73	56	32.20	32.20	-2	1,434	-0.14%
2023/10/23	14	31.13	0	0.00	31.00	14	1,497	0.93%
2023/10/20	83	30.98	2	31.00	31.00	81	1,531	5.29%
2023/10/19	3	31.42	18	31.32	31.25	-15	1,591	-0.94%
2023/10/18	7	31.49	4	31.50	31.40	3	1,697	0.18%
2023/10/17	2	31.85	73	32.02	31.50	-71	1,785	-3.98%
2023/10/16	1	32.40	73	32.39	32.30	-72	1,887	-3.81%
2023/10/13	14	32.84	42	32.85	32.55	-28	1,979	-1.41%
2023/10/12	33	31.99	44	32.03	32.00	-11	2,058	-0.53%
2023/10/11	0	0.00	90	32.16	31.80	-90	2,200	-4.09%
2023/10/06	18	33.60	22	33.63	33.65	-4	2,416	-0.17%
2023/10/05	2	33.43	10	33.45	33.35	-8	2,616	-0.31%
2023/10/04	3	33.30	22	33.26	33.40	-19	2,621	-0.72%
2023/10/03	1	33.60	42	33.55	33.35	-41	2,627	-1.56%
2023/09/28	8	33.20	169	33.26	33.20	-161	2,687	-5.99%	大賣/鉅額交易
2023/09/27	0	0.00	13	33.28	33.40	-13	2,727	-0.48%
2023/09/26	1	33.25	130	33.21	33.25	-129	2,791	-4.62%	大賣/鉅額交易
2023/09/25	38	33.89	0	0.00	33.75	38	2,818	1.35%
2023/09/22	7	33.53	2	33.48	33.65	5	2,838	0.18%
2023/09/21	0	0.00	22	33.84	33.80	-22	2,850	-0.77%
2023/09/20	15	34.76	0	0.00	34.60	15	2,883	0.52%
2023/09/19	8	34.98	14	34.87	34.80	-6	2,886	-0.21%
2023/09/18	9	35.38	13	35.45	35.25	-4	2,879	-0.14%
2023/09/15	22	35.60	12	35.47	35.60	10	2,880	0.35%
2023/09/14	3	35.58	1	35.55	35.55	2	2,876	0.07%
2023/09/13	7	35.07	0	0.00	35.15	7	2,876	0.24%
2023/09/12	47	34.63	0	0.00	34.65	47	2,880	1.63%
2023/09/11	43	34.42	37	34.39	34.30	6	2,888	0.21%
2023/09/08	34	35.30	2	35.00	35.00	32	2,869	1.12%
2023/09/07	81	35.16	2	35.05	35.20	79	2,871	2.75%
2023/09/06	32	35.61	189	35.21	35.15	-157	2,893	-5.43%	大賣/鉅額交易
2023/09/05	46	35.15	38	35.64	35.60	8	2,878	0.28%
2023/09/04	61	34.81	0	0.00	34.85	61	2,881	2.12%
2023/09/01	23	34.77	51	34.75	34.70	-28	2,895	-0.97%
2023/08/31	71	34.78	52	34.88	34.90	19	2,922	0.65%
2023/08/30	5	34.50	34	34.20	34.15	-29	2,964	-0.98%
2023/08/29	54	34.13	10	34.08	34.20	44	2,964	1.48%
2023/08/28	16	33.75	20	34.01	33.75	-4	2,973	-0.13%
2023/08/25	15	34.38	0	0.00	34.25	15	2,993	0.50%
2023/08/24	4	34.18	23	34.24	34.25	-19	2,985	-0.64%
2023/08/23	77	33.89	6	34.52	34.55	71	2,984	2.38%
2023/08/22	75	33.51	14	33.49	33.00	61	2,976	2.05%
2023/08/21	34	34.15	5	34.00	34.00	29	2,965	0.98%
2023/08/18	47	34.84	0	0.00	34.60	47	2,977	1.58%
2023/08/17	36	34.96	24	34.59	35.00	12	2,983	0.40%
2023/08/16	21	34.11	52	34.28	34.40	-31	2,997	-1.03%
2023/08/15	126	34.44	47	34.67	34.40	79	2,992	2.64%	大買/
2023/08/14	8	34.31	107	34.36	34.50	-99	2,991	-3.31%	大賣/
2023/08/11	30	34.85	34	34.73	35.00	-4	2,978	-0.13%
2023/08/10	12	34.61	81	34.60	34.65	-69	2,975	-2.32%
2023/08/09	49	35.10	31	35.07	35.20	18	2,957	0.61%
2023/08/08	16	35.23	116	35.22	35.40	-100	2,944	-3.40%	大賣/
2023/08/07	94	34.78	19	35.84	36.00	75	2,923	2.57%
2023/08/04	99	35.33	35	35.80	35.25	64	2,893	2.21%
2023/08/02	15	36.25	119	36.14	36.10	-104	2,866	-3.63%	大賣/鉅額交易
2023/08/01	45	36.49	84	36.49	36.40	-39	2,829	-1.38%
2023/07/31	146	36.97	125	36.82	37.00	21	2,813	0.75%	大買/大賣/
2023/07/28	518	36.22	9	36.39	36.20	509	2,798	18.19%	大買/鉅額交易
2023/07/27	196	37.44	21	37.55	37.10	175	2,702	6.48%	大買/鉅額交易
2023/07/26	43	37.57	70	37.62	37.30	-27	2,679	-1.01%
2023/07/25	128	37.95	67	37.79	37.90	61	2,670	2.28%	大買/
2023/07/24	151	37.55	107	37.41	37.70	44	2,652	1.66%	大買/大賣/
2023/07/21	28	37.69	346	37.82	37.60	-318	2,633	-12.08%	大賣/鉅額交易
2023/07/20	240	38.99	137	38.83	39.00	103	2,570	4.01%	大買/大賣/鉅額交易
2023/07/19	151	38.07	137	37.79	37.75	14	2,494	0.56%	大買/大賣/
2023/07/18	418	36.41	69	36.78	36.75	349	2,437	14.32%	大買/鉅額交易
2023/07/17	172	37.27	437	36.91	36.80	-265	2,396	-11.06%	大買/大賣/鉅額交易
2023/07/14	258	36.90	169	37.27	38.35	89	2,348	3.79%	大買/大賣/
2023/07/13	100	36.86	2,591	36.41	35.80	-2,491	2,258	-110.29%	大賣/鉅額交易
2023/07/12	37	38.71	174	38.41	38.10	-137	2,087	-6.56%	大賣/鉅額交易
2023/07/11	16	42.63	14	42.73	42.30	2	1,929	0.10%
2023/07/10	18	42.19	17	42.07	41.95	1	1,980	0.05%
2023/07/07	42	43.16	74	42.66	42.30	-32	2,079	-1.54%
2023/07/06	22	44.25	37	44.42	44.20	-15	2,134	-0.70%
2023/07/05	115	45.15	28	45.10	44.55	87	2,208	3.94%	大買/
2023/07/04	181	44.70	10	44.64	45.50	171	2,311	7.40%	大買/鉅額交易
2023/07/03	42	43.78	3	43.68	44.00	39	2,669	1.46%
2023/06/30	103	42.98	12	42.89	43.35	91	2,863	3.18%	大買/
2023/06/29	17	42.53	48	42.77	42.50	-31	2,889	-1.07%
2023/06/28	67	42.74	9	42.16	42.75	58	2,895	2.00%
2023/06/27	12	41.88	0	0.00	41.50	12	2,894	0.41%
2023/06/26	7	41.20	5	41.31	41.10	2	2,948	0.07%
2023/06/21	38	41.51	18	41.51	41.85	20	3,059	0.65%
2023/06/20	17	41.30	0	0.00	41.05	17	3,070	0.55%
2023/06/19	54	40.90	0	0.00	40.90	54	3,088	1.75%
2023/06/16	14	41.23	56	41.17	40.80	-42	3,090	-1.36%
2023/06/15	28	41.48	13	41.91	41.95	15	3,089	0.49%
2023/06/14	36	40.81	47	40.92	40.95	-11	3,107	-0.35%
2023/06/13	31	40.60	86	40.54	40.35	-55	3,131	-1.76%
2023/06/12	88	40.76	18	40.58	40.60	70	3,137	2.23%
2023/06/09	0	0.00	80	42.85	42.50	-80	3,125	-2.56%
2023/06/08	67	43.52	23	42.97	42.90	44	3,176	1.39%
2023/06/07	17	43.37	96	43.41	43.50	-79	3,219	-2.45%
2023/06/06	0	0.00	129	43.10	43.50	-129	3,331	-3.87%	大賣/鉅額交易
2023/06/05	49	43.69	56	44.02	44.20	-7	3,462	-0.20%
2023/06/02	23	42.53	4	42.45	42.40	19	3,734	0.51%
2023/06/01	65	42.37	127	42.46	42.10	-62	3,822	-1.62%	大賣/
2023/05/31	222	42.17	338	42.24	42.25	-116	3,803	-3.05%	大買/大賣/鉅額交易
2023/05/30	69	42.07	7	41.97	42.10	62	3,770	1.64%
2023/05/29	68	42.09	0	0.00	42.00	68	3,763	1.81%
2023/05/26	41	41.98	7	41.71	41.50	34	3,759	0.90%
2023/05/25	28	41.88	74	41.61	41.95	-46	3,762	-1.22%
2023/05/24	38	42.34	47	42.24	42.30	-9	3,755	-0.24%
2023/05/23	26	42.75	146	42.84	42.65	-120	3,754	-3.20%	大賣/鉅額交易
2023/05/22	118	42.65	69	42.94	43.15	49	3,742	1.31%	大買/
2023/05/19	45	41.36	7	41.41	41.15	38	3,704	1.03%
2023/05/18	30	41.69	9	41.76	41.35	21	3,701	0.57%
2023/05/17	2	41.38	2	41.88	41.85	0	3,698	0.00%
2023/05/16	7	41.07	7	41.06	40.95	0	3,702	0.00%
2023/05/15	0	0.00	31	39.99	39.95	-31	3,695	-0.84%
2023/05/12	16	39.48	21	39.56	39.90	-5	3,702	-0.14%
2023/05/11	23	40.03	90	39.91	39.50	-67	3,713	-1.80%
2023/05/10	7	40.33	111	40.48	40.45	-104	3,719	-2.80%	大賣/鉅額交易
2023/05/09	37	40.46	91	40.75	40.15	-54	3,747	-1.44%
2023/05/08	18	41.71	6	41.64	41.35	12	3,793	0.32%
2023/05/05	15	40.91	7	41.06	40.85	8	3,889	0.21%
2023/05/04	0	0.00	183	40.97	40.70	-183	3,892	-4.70%	大賣/鉅額交易
2023/05/03	25	41.89	2	41.75	41.80	23	3,881	0.59%
2023/05/02	38	42.31	8	42.18	42.40	30	3,881	0.77%
2023/04/28	29	42.18	23	42.22	42.20	6	3,861	0.16%
2023/04/27	21	40.92	38	41.44	41.50	-17	3,839	-0.44%
2023/04/26	23	41.35	32	41.66	41.30	-9	3,820	-0.24%
2023/04/25	5	43.24	66	43.91	42.80	-61	3,771	-1.62%
2023/04/24	5	43.49	6	43.67	43.95	-1	3,737	-0.03%
2023/04/21	8	43.31	90	43.43	43.10	-82	3,719	-2.20%
2023/04/20	146	44.30	9	44.21	43.90	137	3,660	3.74%	大買/鉅額交易
2023/04/19	25	43.97	47	44.04	43.80	-22	3,614	-0.61%
2023/04/18	69	44.41	39	44.75	44.05	30	3,575	0.84%
2023/04/17	10	45.17	22	45.36	45.10	-12	3,516	-0.34%
2023/04/14	5	44.49	48	44.15	44.65	-43	3,430	-1.25%
2023/04/13	95	44.18	24	44.39	43.90	71	3,384	2.10%
2023/04/12	29	44.59	45	44.62	44.40	-16	3,325	-0.48%
2023/04/11	15	44.25	44	44.11	44.10	-29	3,215	-0.90%
2023/04/10	14	44.14	17	44.69	44.50	-3	3,123	-0.10%
2023/04/07	13	45.93	56	46.23	45.35	-43	3,016	-1.43%
2023/04/06	11	46.15	793	45.94	46.20	-782	2,867	-27.27%	大賣/鉅額交易
2023/03/31	162	43.92	74	41.56	44.85	88	2,442	3.60%	大買/
2023/03/30	216	40.87	62	40.66	40.80	154	2,208	6.97%	大買/鉅額交易
2023/03/29	13	39.56	2	39.70	39.50	11	2,160	0.51%
2023/03/28	5	39.91	99	40.49	39.80	-94	2,143	-4.38%
2023/03/27	32	41.03	9	40.55	41.05	23	2,099	1.10%
2023/03/24	3	40.10	85	41.28	40.50	-82	2,034	-4.03%
2023/03/23	33	39.38	2	39.33	39.20	31	1,918	1.62%
2023/03/22	1	39.60	32	39.38	39.30	-31	1,899	-1.63%
2023/03/21	0	0.00	14	38.95	39.00	-14	1,875	-0.75%
2023/03/20	25	38.77	33	38.73	38.70	-8	1,862	-0.43%
2023/03/17	50	38.38	7	38.86	38.70	43	1,849	2.32%
2023/03/16	137	37.32	16	37.60	37.20	121	1,822	6.64%	大買/鉅額交易
2023/03/15	3	38.32	30	39.09	38.30	-27	1,807	-1.49%
2023/03/14	4	38.66	83	39.12	38.60	-79	1,788	-4.42%
2023/03/13	162	37.80	28	38.55	39.00	134	1,763	7.60%	大買/鉅額交易
2023/03/10	65	39.10	12	39.71	39.00	53	1,709	3.10%
2023/03/09	114	40.99	39	41.18	40.90	75	1,638	4.58%	大買/
2023/03/08	48	40.01	55	40.00	40.40	-7	1,517	-0.46%
2023/03/07	165	38.89	154	38.54	39.50	11	1,337	0.82%	大買/大賣/
2023/03/06	83	36.90	25	36.94	38.10	58	1,003	5.78%
2023/03/03	11	34.48	5	34.60	34.65	6	898	0.67%
2023/03/02	3	34.25	3	34.37	34.25	0	896	0.00%
2023/03/01	0	0.00	14	34.29	34.25	-14	892	-1.57%
2023/02/23	3	34.80	24	34.65	34.55	-21	887	-2.37%
2023/02/22	0	0.00	11	34.10	34.45	-11	877	-1.25%
2023/02/21	13	34.70	0	0.00	34.55	13	864	1.50%
2023/02/20	0	0.00	1	34.05	34.25	-1	847	-0.12%
2023/02/16	10	33.60	11	33.85	33.60	-1	851	-0.12%
2023/02/15	0	0.00	2	34.00	33.75	-2	856	-0.23%
2023/02/14	82	34.21	7	34.11	34.35	75	843	8.89%
2023/02/13	43	33.56	2	33.80	33.80	41	834	4.91%
2023/02/10	9	33.39	14	33.42	33.30	-5	834	-0.60%
2023/02/09	4	33.99	10	34.14	34.05	-6	829	-0.72%
2023/02/08	1	34.05	151	33.97	33.80	-150	808	-18.55%	大賣/鉅額交易
2023/02/07	0	0.00	134	34.11	34.10	-134	787	-17.02%	大賣/鉅額交易
2023/02/06	4	34.35	15	34.48	34.80	-11	753	-1.46%
2023/02/03	14	33.38	21	33.85	34.70	-7	692	-1.01%
2023/02/02	79	32.55	14	32.65	32.60	65	584	11.12%
2023/02/01	49	32.19	38	32.11	32.30	11	569	1.93%
2023/01/31	41	31.38	14	31.53	31.45	27	553	4.88%
2023/01/30	17	31.04	0	0.00	31.05	17	550	3.09%
2023/01/17	1	30.45	1	30.40	30.30	0	549	0.00%
2023/01/16	4	30.43	3	30.35	30.50	1	557	0.18%
2023/01/13	3	30.55	25	30.71	30.50	-22	565	-3.89%
2023/01/12	6	31.24	2	31.20	30.95	4	591	0.68%
2023/01/11	6	30.45	0	0.00	30.50	6	582	1.03%
2023/01/10	3	30.42	31	30.60	30.30	-28	584	-4.79%
2023/01/09	30	30.00	3	30.47	30.75	27	586	4.60%
2023/01/06	0	0.00	3	29.77	29.80	-3	583	-0.51%
2023/01/05	4	29.69	2	29.73	29.60	2	591	0.34%
2023/01/04	1	29.75	4	29.65	29.60	-3	597	-0.50%
2023/01/03	0	0.00	4	29.61	29.55	-4	617	-0.65%
2022/12/30	0	0.00	19	29.56	29.70	-19	627	-3.03%
2022/12/29	0	0.00	14	29.29	29.35	-14	666	-2.10%
2022/12/28	0	0.00	29	29.60	29.55	-29	710	-4.08%
2022/12/27	0	0.00	13	29.92	29.85	-13	720	-1.80%
2022/12/26	3	30.10	12	29.95	29.80	-9	744	-1.21%
2022/12/23	1	29.95	15	29.66	29.95	-14	745	-1.88%
2022/12/22	0	0.00	43	29.94	29.95	-43	750	-5.73%
2022/12/21	2	29.90	29	29.92	29.85	-27	759	-3.55%
2022/12/20	0	0.00	51	30.15	29.60	-51	763	-6.68%
2022/12/19	0	0.00	35	30.78	30.60	-35	769	-4.55%
2022/12/16	0	0.00	13	31.07	31.05	-13	771	-1.68%
2022/12/15	4	31.59	0	0.00	31.45	4	773	0.52%
2022/12/14	36	31.78	1	31.95	31.95	35	777	4.50%
2022/12/13	0	0.00	10	31.70	31.50	-10	772	-1.29%
2022/12/12	9	31.39	1	31.10	31.60	8	778	1.03%
2022/12/09	0	0.00	3	31.58	31.40	-3	781	-0.38%
2022/12/08	0	0.00	20	31.67	31.60	-20	782	-2.56%
2022/12/07	6	32.63	106	31.81	31.60	-100	782	-12.78%	大賣/
2022/12/06	0	0.00	15	33.15	33.05	-15	769	-1.95%
2022/12/05	0	0.00	68	33.70	33.60	-68	769	-8.84%
2022/12/02	87	33.09	8	32.70	33.35	79	767	10.29%
2022/12/01	3	32.83	92	32.74	32.50	-89	783	-11.35%
2022/11/30	67	32.13	49	32.68	32.65	18	795	2.26%
2022/11/28	2	31.05	5	30.90	31.45	-3	832	-0.36%
2022/11/25	13	31.65	0	0.00	31.30	13	834	1.56%
2022/11/24	23	31.42	20	31.30	31.40	3	837	0.36%
2022/11/23	1	31.35	0	0.00	31.10	1	836	0.12%
2022/11/22	14	31.30	3	31.23	31.15	11	841	1.31%
2022/11/21	13	31.05	6	30.75	30.75	7	839	0.83%
2022/11/18	6	32.41	1	31.70	31.60	5	840	0.59%
2022/11/17	33	32.27	0	0.00	32.20	33	839	3.93%
2022/11/16	4	32.13	37	31.87	31.80	-33	839	-3.93%
2022/11/15	75	31.84	4	32.33	32.25	71	840	8.45%
2022/11/14	40	31.36	3	31.27	31.25	37	831	4.45%
2022/11/11	64	31.42	2	31.45	31.30	62	831	7.46%
2022/11/10	24	30.91	2	30.88	30.80	22	819	2.68%
2022/11/09	83	30.87	0	0.00	31.05	83	815	10.18%
2022/11/08	5	30.90	2	30.40	30.30	3	800	0.37%
2022/11/07	18	30.61	2	30.53	30.35	16	789	2.03%
2022/11/04	1	29.65	0	0.00	29.80	1	778	0.13%
2022/11/03	0	0.00	30	29.50	29.60	-30	773	-3.88%
2022/11/02	18	29.83	1	29.70	29.70	17	768	2.21%
2022/11/01	61	29.66	4	30.18	29.55	57	763	7.46%
2022/10/31	64	29.05	0	0.00	29.00	64	755	8.47%
2022/10/25	2	29.15	0	0.00	29.00	2	752	0.27%
2022/10/24	0	0.00	17	30.23	29.90	-17	772	-2.20%
2022/10/21	0	0.00	45	30.64	30.10	-45	766	-5.87%
2022/10/20	22	30.99	37	31.40	30.90	-15	756	-1.98%
2022/10/19	28	29.93	10	29.83	29.95	18	727	2.47%
2022/10/18	0	0.00	16	29.77	29.80	-16	729	-2.19%
2022/10/17	9	28.75	11	29.08	29.60	-2	733	-0.27%
2022/10/14	45	29.94	6	30.01	29.95	39	731	5.33%
2022/10/13	6	29.93	8	29.58	29.15	-2	734	-0.27%
2022/10/12	1	30.75	18	30.67	30.75	-17	737	-2.30%
2022/10/11	20	30.77	3	30.88	30.60	17	736	2.31%
2022/10/07	2	32.28	4	32.50	32.25	-2	721	-0.28%
2022/10/06	15	33.20	48	33.51	33.20	-33	712	-4.63%
2022/10/05	5	33.26	27	33.05	34.35	-22	676	-3.25%
2022/10/04	0	0.00	11	30.86	31.25	-11	642	-1.71%
2022/10/03	0	0.00	35	30.08	30.15	-35	637	-5.49%
2022/09/30	8	28.81	24	28.55	28.80	-16	615	-2.60%
2022/09/29	0	0.00	21	29.13	29.25	-21	613	-3.42%
2022/09/28	20	28.20	60	28.27	28.15	-40	612	-6.53%
2022/09/27	6	29.45	4	29.00	29.60	2	605	0.33%
2022/09/26	28	29.65	13	29.41	29.30	15	605	2.48%
2022/09/23	1	31.40	6	31.21	30.85	-5	611	-0.82%
2022/09/22	34	31.50	3	31.62	31.65	31	612	5.06%
2022/09/21	0	0.00	25	31.87	31.60	-25	620	-4.03%
2022/09/20	0	0.00	4	32.48	32.40	-4	617	-0.65%
2022/09/19	0	0.00	31	32.54	32.30	-31	621	-4.99%
2022/09/16	15	33.15	57	33.46	33.15	-42	613	-6.85%
2022/09/15	2	34.20	13	33.93	33.85	-11	611	-1.80%
2022/09/14	0	0.00	30	33.83	34.10	-30	608	-4.93%
2022/09/13	0	0.00	54	34.03	34.15	-54	606	-8.91%
2022/09/12	5	34.20	2.5	34.18	34.15	2.5	601	0.42%
2022/09/08	1	34.15	0	0.00	34.15	1	595	0.17%
2022/09/07	0	0.00	4	34.53	34.20	-4	581	-0.69%
2022/09/06	0	0.00	69	36.37	36.00	-69	544	-12.67%
2022/09/05	0	0.00	14	36.66	36.65	-14	519	-2.69%
2022/08/24	7	89.86	5	90.06	90.60	2	471	0.42%
2022/08/23	8	89.88	1	90.50	89.30	7	472	1.48%
2022/08/22	3	91.20	0	0.00	91.20	3	471	0.64%
2022/08/19	1	91.40	0	0.00	91.40	1	476	0.21%
2022/08/17	4	89.45	2	89.75	89.10	2	470	0.42%
2022/08/16	185	88.97	6	88.57	89.30	179	471	37.99%	大買/鉅額交易
2022/08/15	123	87.23	6	86.82	87.50	117	460	25.38%	大買/鉅額交易
2022/08/12	34	84.53	12	84.41	85.00	22	455	4.83%
2022/08/11	4	82.75	19	81.99	83.50	-15	455	-3.30%
2022/08/10	0	0.00	23	81.20	81.70	-23	451	-5.09%
2022/08/09	15	79.46	4	81.75	81.10	11	451	2.44%
2022/08/08	0	0.00	61	78.62	78.60	-61	445	-13.69%
2022/08/05	2	76.30	0	0.00	77.00	2	446	0.45%
2022/08/04	2	73.70	4	72.80	73.90	-2	449	-0.44%
2022/08/03	7	73.89	0	0.00	73.80	7	450	1.55%
2022/08/02	1	75.10	10	73.87	74.40	-9	457	-1.97%
2022/08/01	3	76.67	1	77.20	76.80	2	466	0.43%
2022/07/29	2	77.95	9	77.44	77.40	-7	473	-1.48%
2022/07/28	6	77.62	15	77.81	77.50	-9	473	-1.90%
2022/07/27	2	77.50	2	77.40	77.80	0	474	0.00%
2022/07/26	3	77.30	44	77.11	76.50	-41	479	-8.56%
2022/07/25	11	79.65	1	79.70	79.80	10	481	2.08%
2022/07/22	0	0.00	6	81.60	80.90	-6	482	-1.24%
2022/07/21	6	82.35	42	81.74	81.60	-36	490	-7.35%
2022/07/20	39	83.99	43	82.62	82.00	-4	506	-0.79%
2022/07/19	16	81.28	8	81.11	81.20	8	502	1.59%
2022/07/18	14	81.02	8	81.30	81.10	6	515	1.16%
2022/07/15	16	80.72	19	80.86	80.90	-3	530	-0.57%
2022/07/14	45	79.83	5	80.04	80.80	40	547	7.31%
2022/07/13	32	77.93	7	77.86	78.00	25	553	4.52%
2022/07/12	15	75.06	41	74.76	74.90	-26	556	-4.67%
2022/07/11	6	76.92	11	77.04	77.70	-5	557	-0.90%
2022/07/08	17	73.39	79	76.10	77.00	-62	555	-11.17%
2022/07/07	12	71.00	28	71.42	71.30	-16	545	-2.93%
2022/07/06	6	69.25	21	69.96	68.60	-15	543	-2.76%
2022/07/05	10	70.64	13	72.36	72.00	-3	553	-0.54%
2022/07/04	20	72.17	26	72.40	72.80	-6	557	-1.08%
2022/07/01	22	73.00	84	73.01	72.50	-62	561	-11.03%
2022/06/30	16	74.64	14	74.89	75.20	2	553	0.36%
2022/06/29	14	77.59	3	77.57	77.60	11	551	1.99%
2022/06/27	15	79.55	49	79.58	79.30	-34	585	-5.81%
2022/06/24	15	77.45	5	77.38	77.60	10	592	1.69%
2022/06/23	37	77.14	3	77.23	77.40	34	593	5.73%
2022/06/22	19	77.68	10	79.31	77.40	9	602	1.49%
2022/06/21	14	81.98	1	82.20	82.20	13	587	2.21%
2022/06/20	32	80.68	20	81.31	80.30	12	583	2.06%
2022/06/17	4	85.10	23	84.66	84.90	-19	571	-3.32%
2022/06/16	11	88.96	12	89.96	88.00	-1	575	-0.17%
2022/06/15	2	90.60	14	90.49	90.20	-12	639	-1.88%
2022/06/14	4	89.33	27	88.92	89.50	-23	646	-3.56%
2022/06/13	7	90.31	12	90.30	90.10	-5	647	-0.77%
2022/06/10	0	0.00	24	91.00	91.70	-24	655	-3.66%
2022/06/09	4	91.35	17	91.57	91.40	-13	658	-1.98%
2022/06/08	4	92.50	19	93.09	92.50	-15	660	-2.27%
2022/06/07	11	93.01	15	92.83	93.00	-4	670	-0.60%
2022/06/06	3	92.90	13	92.73	92.70	-10	686	-1.46%
2022/06/02	11	93.15	10	93.48	93.00	1	721	0.14%
2022/06/01	13	94.11	18	94.00	94.00	-5	753	-0.66%
2022/05/31	39	94.35	65	93.63	94.50	-26	760	-3.42%
2022/05/30	2	93.85	24	94.17	93.70	-22	767	-2.87%
2022/05/27	3	93.37	30	92.98	93.70	-27	766	-3.52%
2022/05/26	9	92.11	17	91.78	91.50	-8	766	-1.04%
2022/05/25	1	92.50	8	91.85	92.40	-7	774	-0.90%
2022/05/24	14	90.21	3	90.60	90.10	11	795	1.38%
2022/05/23	9	92.11	2	92.10	92.10	7	800	0.87%
2022/05/20	4	92.08	5	92.42	92.00	-1	824	-0.12%
2022/05/19	15	91.49	38	91.36	92.40	-23	845	-2.72%
2022/05/18	7	91.80	7	91.46	92.20	0	879	0.00%
2022/05/17	0	0.00	1	90.00	90.80	-1	968	-0.10%
2022/05/16	6	90.25	11	89.67	89.50	-5	1,060	-0.47%
2022/05/13	4	87.68	31	88.11	88.70	-27	1,185	-2.28%
2022/05/12	20	87.07	55	86.87	86.70	-35	1,218	-2.87%
2022/05/11	43	88.21	7	88.59	88.60	36	1,263	2.85%
2022/05/10	2	85.35	13	88.08	88.00	-11	1,322	-0.83%
2022/05/09	8	87.20	18	87.65	86.90	-10	1,387	-0.72%
2022/05/06	8	89.89	13	89.55	90.40	-5	1,452	-0.34%
2022/05/05	9	91.16	1	91.10	91.20	8	1,456	0.55%
2022/05/04	13	90.16	17	90.16	89.90	-4	1,486	-0.27%
2022/05/03	4	90.03	60	89.96	89.80	-56	1,502	-3.73%
2022/04/29	14	90.71	16	90.79	90.50	-2	1,513	-0.13%
2022/04/28	38	91.44	8	91.39	91.00	30	1,537	1.95%
2022/04/27	33	90.46	3	90.43	90.60	30	1,552	1.93%
2022/04/26	26	91.58	11	91.50	92.60	15	1,632	0.92%
2022/04/25	77	93.26	17	93.33	92.20	60	1,632	3.68%
2022/04/22	39	96.86	35	97.11	96.40	4	1,620	0.25%
2022/04/21	89	98.86	1	98.70	97.90	88	1,618	5.44%
2022/04/20	7	98.89	27	98.37	98.70	-20	1,612	-1.24%
2022/04/19	162	99.05	11	99.06	99.00	151	1,610	9.38%	大買/鉅額交易
2022/04/18	7	96.89	11	96.90	97.10	-4	1,615	-0.25%
2022/04/15	0	0.00	6	97.22	98.90	-6	1,621	-0.37%
2022/04/14	4	99.43	14	99.57	99.00	-10	1,638	-0.61%
2022/04/13	5	98.16	5	97.96	98.30	0	1,656	0.00%
2022/04/12	6	96.72	8	96.19	97.40	-2	1,721	-0.12%
2022/04/11	5	96.32	149	96.40	95.70	-144	1,751	-8.22%	大賣/鉅額交易
2022/04/08	2	99.20	10	98.70	99.10	-8	1,773	-0.45%
2022/04/07	8	99.53	11	99.33	99.00	-3	1,849	-0.16%
2022/04/06	14	100.36	2	100.25	100.50	12	1,877	0.64%
2022/04/01	10	99.35	13	99.04	100.50	-3	1,896	-0.16%
2022/03/31	5	100.00	23	100.28	100.00	-18	1,921	-0.94%
2022/03/30	0	0.00	14	102.18	101.50	-14	1,973	-0.71%
2022/03/29	23	102.43	4	101.00	101.00	19	1,972	0.96%
2022/03/28	8	100.03	2	99.35	100.50	6	2,006	0.30%
2022/03/25	1	100.50	9	100.61	100.50	-8	2,071	-0.39%
2022/03/24	14	99.70	2	99.75	100.00	12	2,114	0.57%
2022/03/23	39	99.34	0	0.00	98.80	39	2,128	1.83%
2022/03/22	18	99.19	11	98.97	98.80	7	2,171	0.32%
2022/03/21	1	99.30	22	98.97	98.90	-21	2,181	-0.96%
2022/03/18	459	98.17	421	98.46	98.60	38	2,189	1.74%	大買/大賣/
2022/03/17	82	96.99	21	96.92	97.30	61	2,128	2.87%
2022/03/16	23	94.27	33	94.20	93.80	-10	2,124	-0.47%
2022/03/15	101	94.25	38	94.18	93.50	63	2,160	2.92%	大買/
2022/03/14	37	97.24	8	97.18	96.90	29	2,158	1.34%
2022/03/11	33	97.20	5	97.22	97.90	28	2,166	1.29%
2022/03/10	31	98.15	41	98.15	97.90	-10	2,167	-0.46%
2022/03/09	38	95.71	15	96.35	96.80	23	2,167	1.06%
2022/03/08	49	93.34	84	93.66	92.00	-35	2,159	-1.62%
2022/03/07	118	96.87	60	97.02	96.50	58	2,131	2.72%	大買/
2022/03/04	1	101.00	5	100.70	101.00	-4	2,109	-0.19%
2022/03/03	5	101.50	21	102.14	101.50	-16	2,122	-0.75%
2022/03/02	0	0.00	53	101.53	102.00	-53	2,154	-2.46%
2022/03/01	51	101.78	7	101.71	103.00	44	2,156	2.04%
2022/02/25	31	100.29	6	100.83	100.00	25	2,160	1.16%
2022/02/24	24	100.12	36	100.14	99.90	-12	2,169	-0.55%
2022/02/23	21	102.93	11	102.86	103.50	10	2,168	0.46%
2022/02/22	52	101.29	38	101.08	102.00	14	2,175	0.64%
2022/02/21	77	102.98	62	103.40	104.00	15	2,180	0.69%
2022/02/18	4	100.88	110	101.98	102.50	-106	2,176	-4.87%	大賣/鉅額交易
2022/02/17	69	103.18	112	103.56	102.00	-43	2,174	-1.98%	大賣/
2022/02/16	52	110.63	143	109.29	109.50	-91	2,168	-4.20%	大賣/
2022/02/15	83	111.68	4	109.13	109.50	79	2,135	3.70%
2022/02/14	15	106.10	0	0.00	106.50	15	2,027	0.74%
2022/02/11	132	107.80	102	106.21	108.00	30	2,000	1.50%	大買/大賣/
2022/02/10	103	106.84	68	106.01	107.50	35	1,962	1.78%	大買/
2022/02/09	46	106.10	62	105.68	107.00	-16	1,921	-0.83%
2022/02/08	157	103.99	4	101.63	105.00	153	1,860	8.22%	大買/鉅額交易
2022/02/07	8	98.79	22	98.85	99.50	-14	1,805	-0.78%
2022/01/26	54	98.94	6	99.28	98.30	48	1,834	2.62%
2022/01/25	29	98.33	30	98.30	98.30	-1	1,920	-0.05%
2022/01/24	16	97.55	3	96.27	98.70	13	2,072	0.63%
2022/01/21	306	99.12	9	99.22	98.00	297	2,131	13.94%	大買/鉅額交易
2022/01/20	86	98.38	3	98.50	98.60	83	2,149	3.86%
2022/01/19	109	100.58	13	100.02	98.90	96	2,162	4.44%	大買/
2022/01/18	2	98.35	0	0.00	98.20	2	2,113	0.09%
2022/01/17	1	95.20	1	97.00	97.00	0	2,112	0.00%
2022/01/14	0	0.00	3	94.60	95.80	-3	2,125	-0.14%
2022/01/13	2	95.55	7	95.69	95.90	-5	2,137	-0.23%
2022/01/12	10	94.87	52	95.70	95.90	-42	2,178	-1.93%
2022/01/11	5	94.94	23	96.02	95.10	-18	2,200	-0.82%
2022/01/10	17	96.56	34	96.27	96.70	-17	2,194	-0.77%
2022/01/07	4	95.43	49	95.59	95.20	-45	2,186	-2.06%
2022/01/06	6	95.70	51	95.32	96.20	-45	2,176	-2.07%
2022/01/05	1	96.50	87	96.60	96.20	-86	2,160	-3.98%
2022/01/04	51	100.54	29	101.67	100.50	22	2,102	1.05%
2022/01/03	11	101.09	37	101.15	101.50	-26	2,089	-1.24%
2021/12/30	30	105.02	10	105.25	104.50	20	2,078	0.96%
2021/12/29	29	103.34	1	103.00	104.50	28	2,014	1.39%
2021/12/28	52	101.95	2	102.00	102.00	50	1,996	2.50%
2021/12/27	14	101.86	0	0.00	101.50	14	1,997	0.70%
2021/12/24	26	103.38	29	104.00	104.00	-3	1,988	-0.15%
2021/12/23	10	103.10	12	103.29	103.50	-2	1,943	-0.10%
2021/12/22	1	103.50	8	102.75	103.00	-7	1,941	-0.36%
2021/12/21	21	101.12	6	100.00	102.50	15	1,913	0.78%
2021/12/20	19	99.94	3	100.50	99.10	16	1,853	0.86%
2021/12/17	8	98.95	0	0.00	98.80	8	1,805	0.44%
2021/12/16	19	99.68	22	99.08	98.50	-3	1,798	-0.17%
2021/12/15	12	95.07	10	95.27	95.60	2	1,774	0.11%
2021/12/14	2	95.00	6	95.12	94.40	-4	1,773	-0.23%
2021/12/13	6	97.15	3	96.70	96.90	3	1,767	0.17%
2021/12/09	8	96.84	9	96.49	97.00	-1	1,786	-0.06%
2021/12/08	8	99.61	21	99.51	99.20	-13	1,757	-0.74%
2021/12/07	28	99.81	25	99.40	99.40	3	1,763	0.17%
2021/12/06	1	96.30	0	0.00	98.50	1	1,769	0.06%
2021/12/03	8	96.89	1	96.70	97.30	7	1,799	0.39%
2021/12/02	7	97.10	0	0.00	97.50	7	1,836	0.38%
2021/11/30	0	0.00	25	98.70	99.10	-25	1,916	-1.30%
2021/11/29	5	96.70	6	95.95	98.50	-1	1,991	-0.05%
2021/11/26	15	98.07	28	98.54	98.50	-13	2,120	-0.61%
2021/11/25	6	100.50	0	0.00	100.00	6	2,342	0.26%
2021/11/24	8	102.00	0	0.00	100.50	8	2,504	0.32%
2021/11/22	0	0.00	10	103.60	103.50	-10	2,511	-0.40%
2021/11/19	0	0.00	16	101.16	101.00	-16	2,535	-0.63%
2021/11/18	5	102.00	7	101.29	101.50	-2	2,563	-0.08%
2021/11/17	2	101.50	6	102.92	102.50	-4	2,589	-0.15%
2021/11/16	5	104.70	15	104.30	104.00	-10	2,601	-0.38%
2021/11/15	1	106.50	40	105.21	106.50	-39	2,587	-1.51%
2021/11/12	14	103.36	41	103.77	104.00	-27	2,542	-1.06%
2021/11/11	77	100.08	9	100.17	99.70	68	2,515	2.70%
2021/11/10	38	100.87	2	100.75	100.00	36	2,535	1.42%
2021/11/09	36	102.15	0	0.00	101.00	36	2,562	1.41%
2021/11/08	1	100.00	31	100.00	100.00	-30	2,577	-1.16%
2021/11/05	4	101.75	6	101.50	101.50	-2	2,620	-0.08%
2021/11/04	3	102.67	25	102.58	102.00	-22	2,672	-0.82%
2021/11/03	34	102.54	5	103.30	104.50	29	2,696	1.08%
2021/11/02	28	104.98	26	105.94	103.00	2	2,727	0.07%
2021/11/01	32	106.92	358	107.21	107.00	-326	2,665	-12.23%	大賣/鉅額交易
2021/10/29	90	103.52	6	104.08	104.00	84	2,532	3.32%
2021/10/28	205	101.88	0	0.00	100.00	205	2,512	8.16%	大買/鉅額交易
2021/10/27	89	101.83	0	0.00	101.50	89	2,492	3.57%
2021/10/26	3	101.67	46	102.13	100.50	-43	2,595	-1.66%
2021/10/25	10	102.25	1	102.00	103.00	9	2,627	0.34%
2021/10/22	29.6	100.04	5	100.60	101.50	24.6	2,772	0.89%
2021/10/21	1	99.70	7	100.77	99.70	-6	2,912	-0.21%
2021/10/20	40	100.01	32	100.23	101.00	8	3,062	0.26%
2021/10/19	3	98.47	82	98.08	98.10	-79	3,158	-2.50%
2021/10/18	38	94.85	31	94.11	95.40	7	3,201	0.22%
2021/10/15	45	93.90	18	93.61	93.40	27	3,298	0.82%
2021/10/14	7	93.23	68	92.68	92.00	-61	3,373	-1.81%
2021/10/13	0	0.00	48	92.15	91.80	-48	3,431	-1.40%
2021/10/12	41	93.20	20	92.46	92.50	21	3,508	0.60%
2021/10/08	19	93.16	41	92.62	91.80	-22	3,565	-0.62%
2021/10/07	22	92.45	58	92.99	92.00	-36	3,658	-0.98%
2021/10/06	3	90.20	31	89.87	90.00	-28	3,820	-0.73%
2021/10/05	48	89.97	10	88.36	90.40	38	3,966	0.96%
2021/10/04	17	90.91	74	91.37	90.30	-57	4,081	-1.40%
2021/10/01	17	94.36	43	93.12	92.30	-26	4,288	-0.61%
2021/09/30	32	95.09	0	0.00	95.40	32	4,443	0.72%
2021/09/29	31	94.07	45	94.07	94.00	-14	4,546	-0.31%
2021/09/28	52	98.93	75	97.53	96.50	-23	4,698	-0.49%
2021/09/27	11	97.67	29	97.73	96.80	-18	4,837	-0.37%
2021/09/24	1	99.20	77	98.90	98.30	-76	4,852	-1.57%
2021/09/23	14	99.19	15	99.07	99.00	-1	4,878	-0.02%
2021/09/22	30	97.70	33	97.62	97.50	-3	4,885	-0.06%
2021/09/17	29	99.49	6	99.13	98.50	23	4,891	0.47%
2021/09/16	7	99.67	41	98.73	97.30	-34	4,959	-0.69%
2021/09/15	0	0.00	134	98.33	98.30	-134	5,006	-2.68%	大賣/鉅額交易
2021/09/14	3	100.50	51	100.62	100.00	-48	5,001	-0.96%
2021/09/13	3	100.00	15	99.63	100.00	-12	4,989	-0.24%
2021/09/10	21	100.08	33	100.09	100.00	-12	4,982	-0.24%
2021/09/09	41	100.21	30	100.35	100.00	11	4,973	0.22%
2021/09/08	122	99.93	29	99.91	98.00	93	4,963	1.87%	大買/
2021/09/07	219	101.83	9	102.17	102.00	210	4,935	4.25%	大買/鉅額交易
2021/09/06	86	103.65	179	106.86	103.00	-93	4,888	-1.90%	大賣/
2021/09/03	402	107.41	23	107.37	108.50	379	4,843	7.82%	大買/鉅額交易
2021/09/02	695	110.18	9	108.67	107.50	686	4,799	14.29%	大買/鉅額交易
2021/09/01	532	112.84	188	113.00	112.50	344	4,719	7.29%	大買/大賣/鉅額交易
2021/08/31	489	110.18	545	109.69	114.00	-56	4,599	-1.22%	大買/大賣/
2021/08/30	246	105.13	9	105.78	110.50	237	4,346	5.45%	大買/鉅額交易
2021/08/27	20	101.08	5	100.80	100.50	15	4,182	0.36%
2021/08/26	276	101.36	10	100.80	100.50	266	4,169	6.38%	大買/鉅額交易
2021/08/25	2	103.50	161	100.98	100.00	-159	4,155	-3.83%	大賣/鉅額交易
2021/08/24	155	100.95	71	102.25	102.50	84	4,119	2.04%	大買/
2021/08/23	231	98.96	39	100.22	100.00	192	4,085	4.70%	大買/鉅額交易
2021/08/20	114	94.81	5	92.38	95.50	109	4,038	2.70%	大買/鉅額交易
2021/08/19	25	95.32	19	93.94	92.00	6	4,009	0.15%
2021/08/18	64	94.84	88	92.50	95.80	-24	3,988	-0.60%
2021/08/17	22	95.09	44	94.09	94.70	-22	3,958	-0.56%
2021/08/16	24	93.93	13	92.88	95.10	11	3,928	0.28%
2021/08/13	25	98.01	34	96.71	94.10	-9	3,894	-0.23%
2021/08/12	36	97.77	30	97.29	97.00	6	3,858	0.16%
2021/08/11	32	97.40	16	95.76	96.90	16	3,839	0.42%
2021/08/10	11	97.21	5	97.48	96.40	6	3,790	0.16%
2021/08/09	51	102.47	11	101.32	101.00	40	3,752	1.07%
2021/08/06	0	0.00	68	102.65	101.50	-68	3,728	-1.82%
2021/08/05	74	103.36	13	103.38	106.00	61	3,688	1.65%
2021/08/04	8	103.50	8	102.50	101.50	0	3,676	0.00%
2021/08/03	16	103.56	0	0.00	102.50	16	3,680	0.43%
2021/08/02	1	100.50	1	101.50	100.50	0	3,653	0.00%
2021/07/30	11	102.50	25	103.24	101.50	-14	3,643	-0.38%
2021/07/29	13	99.12	28	98.22	101.00	-15	3,531	-0.42%
2021/07/28	57	93.28	52	94.89	99.40	5	3,472	0.14%
2021/07/27	8	98.90	124	100.73	97.80	-116	3,345	-3.47%	大賣/鉅額交易
2021/07/26	202	101.34	48	104.01	106.00	154	3,208	4.80%	大買/鉅額交易
2021/07/23	30	100.17	102	100.21	96.60	-72	3,051	-2.36%	大賣/
2021/07/22	81	96.26	2	97.35	98.00	79	2,922	2.70%
2021/07/21	14	96.42	94	97.89	95.70	-80	2,850	-2.81%
2021/07/20	59	97.47	18	96.94	99.60	41	2,769	1.48%
2021/07/19	35	99.28	49	97.49	95.90	-14	2,703	-0.52%
2021/07/16	31	98.09	78	98.13	96.40	-47	2,664	-1.76%
2021/07/15	97	94.54	91	93.07	95.60	6	2,601	0.23%
2021/07/14	43	94.55	20	95.90	94.10	23	2,557	0.90%
2021/07/13	84	96.21	109	99.74	96.00	-25	2,470	-1.01%	大賣/
2021/07/12	22	97.19	25	96.83	97.00	-3	2,299	-0.13%
2021/07/09	81	91.40	26	91.35	91.10	55	2,150	2.56%
2021/07/08	14	88.46	221	89.08	88.80	-207	2,055	-10.07%	大賣/鉅額交易
2021/07/07	91	89.59	127	88.94	91.40	-36	1,859	-1.94%	大賣/
2021/07/06	96	84.15	19	83.14	83.10	77	1,717	4.48%
2021/07/05	44	82.38	63	81.45	81.40	-19	1,649	-1.15%
2021/07/02	40	78.26	28	78.85	81.90	12	1,495	0.80%
2021/07/01	1	73.10	13	73.88	74.50	-12	1,370	-0.88%
2021/06/30	21	74.05	6	73.82	74.20	15	1,399	1.07%
2021/06/29	17	72.03	0	0.00	72.50	17	1,404	1.21%
2021/06/28	2	72.50	15	71.62	72.00	-13	1,459	-0.89%
2021/06/25	5	71.80	44	72.18	72.00	-39	1,607	-2.43%
2021/06/24	49	67.86	21	69.05	69.70	28	1,557	1.80%
2021/06/23	16	65.70	3	65.37	65.90	13	1,509	0.86%
2021/06/22	0	0.00	4	63.40	63.20	-4	1,520	-0.26%
2021/06/21	2	63.20	19	63.82	63.30	-17	1,535	-1.11%
2021/06/18	9	64.98	4	64.40	65.00	5	1,606	0.31%
2021/06/17	12	63.34	2	65.00	64.60	10	1,715	0.58%
2021/06/16	6	62.65	7	63.36	62.60	-1	1,732	-0.06%
2021/06/15	0	0.00	4	63.65	63.80	-4	1,759	-0.23%
2021/06/10	5	64.88	0	0.00	64.60	5	1,814	0.28%
2021/06/08	7	66.96	18	66.31	65.90	-11	1,827	-0.60%
2021/06/07	9	64.87	2	64.20	64.20	7	1,808	0.39%
2021/06/04	7	62.83	0	0.00	63.40	7	1,808	0.39%
2021/06/02	2	63.05	45	62.97	62.90	-43	1,842	-2.33%
2021/06/01	24	63.33	2	64.25	64.10	22	1,855	1.19%
2021/05/28	3	61.63	6	61.90	61.80	-3	1,889	-0.16%
2021/05/27	2	60.35	1	60.40	60.50	1	1,923	0.05%
2021/05/26	3	60.40	1	60.10	60.40	2	1,946	0.10%
2021/05/25	4	60.53	10	60.20	59.90	-6	1,970	-0.30%
2021/05/24	5	58.44	0	0.00	59.10	5	2,030	0.25%
2021/05/21	0	0.00	6	57.58	58.00	-6	2,144	-0.28%
2021/05/20	1	57.90	3	57.10	56.40	-2	2,193	-0.09%
2021/05/19	4	58.50	9	58.03	57.50	-5	2,244	-0.22%
2021/05/18	14	55.91	1	55.60	57.50	13	2,401	0.54%
2021/05/17	2	55.20	5	56.00	52.30	-3	2,534	-0.12%
2021/05/14	10	58.88	4	58.90	58.10	6	2,563	0.23%
2021/05/13	23	56.88	61	58.10	59.20	-38	2,612	-1.45%
2021/05/12	44	57.91	34	55.66	59.30	10	2,618	0.38%
2021/05/11	20	58.87	7	59.40	59.00	13	2,622	0.50%
2021/05/10	1	63.80	52	63.47	62.00	-51	2,638	-1.93%
2021/05/07	15	63.58	8	64.45	64.40	7	2,655	0.26%
2021/05/06	26	64.17	7	64.09	62.80	19	2,693	0.71%
2021/05/05	1	66.60	20	66.14	65.00	-19	2,743	-0.69%
2021/05/04	13	64.85	22	64.00	67.10	-9	2,835	-0.32%
2021/05/03	0	0.00	53	69.70	69.30	-53	3,003	-1.76%
2021/04/28	0	0.00	25	72.54	72.40	-25	3,276	-0.76%
2021/04/27	0	0.00	4	72.70	71.50	-4	3,693	-0.11%
2021/04/26	2	73.10	1	73.10	72.70	1	3,853	0.03%
2021/04/23	4	72.43	40	70.52	72.70	-36	3,857	-0.93%
2021/04/22	8	71.70	46	71.54	70.50	-38	3,871	-0.98%
2021/04/21	35	73.53	9	73.43	73.00	26	3,854	0.67%
2021/04/20	15	75.07	26	74.58	74.20	-11	3,853	-0.29%
2021/04/19	56	74.65	15	74.74	74.50	41	3,889	1.05%
2021/04/16	6	74.40	1	74.40	74.20	5	3,906	0.13%
2021/04/15	14	73.82	7	73.20	73.60	7	4,003	0.17%
2021/04/14	76	72.25	52	71.34	73.90	24	4,115	0.58%
2021/04/13	11	72.31	2	75.20	72.30	9	4,343	0.21%
2021/04/12	5	75.84	0	0.00	74.80	5	4,342	0.12%
2021/04/09	7	76.09	4	76.25	75.80	3	4,405	0.07%
2021/04/08	9	75.36	6	75.28	75.80	3	4,464	0.07%
2021/04/07	8	75.09	7	74.37	75.00	1	4,544	0.02%
2021/04/06	5	75.54	34	75.26	74.30	-29	4,541	-0.64%
2021/04/01	19	73.17	7	72.80	73.20	12	4,540	0.26%
2021/03/31	74	73.46	6	73.07	72.80	68	4,548	1.49%
2021/03/30	8	72.74	63	72.80	71.70	-55	4,512	-1.22%
2021/03/29	15	69.50	7	70.31	70.10	8	4,370	0.18%
2021/03/26	8	67.90	0	0.00	68.20	8	4,360	0.18%
2021/03/25	0	0.00	3	67.47	67.00	-3	4,364	-0.07%
2021/03/24	2	68.50	8	68.23	68.80	-6	4,359	-0.14%
2021/03/23	0	0.00	99	69.73	69.00	-99	4,373	-2.26%
2021/03/22	174	69.73	9	71.49	70.80	165	4,331	3.81%	大買/鉅額交易
2021/03/19	3	67.60	36	67.77	67.60	-33	4,254	-0.78%
2021/03/18	10	67.80	3	68.17	68.00	7	4,250	0.16%
2021/03/17	58	67.37	0	0.00	67.10	58	4,292	1.35%
2021/03/16	33	67.59	4	67.18	67.10	29	4,388	0.66%
2021/03/15	3	65.67	0	0.00	65.60	3	4,405	0.07%
2021/03/11	20	64.84	0	0.00	65.50	20	4,653	0.43%
2021/03/10	4	63.95	51	63.66	63.80	-47	4,734	-0.99%
2021/03/09	2	62.10	1	62.90	63.40	1	4,823	0.02%
2021/03/08	1	64.50	21	64.70	63.40	-20	4,972	-0.40%
2021/03/05	32	64.95	20	65.35	64.60	12	5,301	0.23%
2021/03/04	5	66.38	1	66.60	65.80	4	5,556	0.07%
2021/03/03	2	66.65	5	66.78	66.90	-3	5,939	-0.05%
2021/03/02	20	68.22	46	68.40	67.00	-26	6,024	-0.43%
2021/02/25	3	67.87	20	67.81	68.00	-17	6,015	-0.28%
2021/02/24	6	68.90	0	0.00	67.20	6	6,019	0.10%
2021/02/23	1	67.00	17	69.72	69.70	-16	5,981	-0.27%
2021/02/19	11	68.83	0	0.00	67.00	11	5,883	0.19%
2021/02/18	5	68.82	56	70.20	68.00	-51	5,901	-0.86%
2021/02/17	0	0.00	11	67.13	68.70	-11	5,755	-0.19%
2021/02/05	20	65.27	24	65.00	64.80	-4	5,623	-0.07%
2021/02/04	51	65.47	3	65.07	65.00	48	5,611	0.86%
2021/02/03	2	64.85	0	0.00	65.10	2	5,566	0.04%
2021/02/02	30	64.29	0	0.00	65.00	30	5,581	0.54%
2021/02/01	62	61.01	0	0.00	63.50	62	5,560	1.12%
2021/01/29	8	62.95	0	0.00	62.00	8	5,560	0.14%
2021/01/28	10	62.55	50	62.98	62.90	-40	5,545	-0.72%
2021/01/27	13	64.08	5	64.08	63.70	8	5,514	0.15%
2021/01/26	1	64.70	17	66.44	65.00	-16	5,498	-0.29%
2021/01/25	5	67.00	46	66.79	66.00	-41	5,423	-0.76%
2021/01/22	9	65.31	11	65.31	65.50	-2	5,293	-0.04%
2021/01/21	6	63.83	11	64.45	65.90	-5	5,248	-0.10%
2021/01/20	22	66.53	20	65.62	61.20	2	5,186	0.04%
2021/01/19	13	60.21	18	62.11	63.60	-5	4,990	-0.10%
2021/01/18	5	55.84	11	57.10	57.90	-6	5,061	-0.12%
2021/01/15	11	58.12	15	58.05	57.30	-4	5,300	-0.08%
2021/01/14	31	59.20	20	59.15	59.20	11	5,512	0.20%
2021/01/13	2	58.85	20	59.54	58.80	-18	5,612	-0.32%
2021/01/12	36	59.63	46	59.82	58.70	-10	5,604	-0.18%
2021/01/08	7	61.57	159	61.76	62.20	-152	5,595	-2.72%	大賣/鉅額交易
2021/01/07	186	62.48	48	61.18	64.00	138	5,551	2.49%	大買/鉅額交易
2021/01/06	105	61.19	16	61.89	60.60	89	5,458	1.63%	大買/
2021/01/05	14	58.80	0	0.00	58.50	14	5,239	0.27%
2021/01/04	57	59.72	125	59.97	59.80	-68	5,286	-1.29%	大賣/
2020/12/31	54	58.25	79	59.56	59.80	-25	5,260	-0.48%
2020/12/30	30	57.86	29	57.87	57.40	1	5,165	0.02%
2020/12/29	4	54.98	27	55.59	55.00	-23	5,098	-0.45%
2020/12/28	2	57.00	29	56.55	56.20	-27	5,078	-0.53%
2020/12/25	1	55.50	2	55.65	55.30	-1	5,051	-0.02%
2020/12/24	28	55.13	68	54.69	55.40	-40	5,015	-0.80%
2020/12/23	63	54.42	1	53.40	54.20	62	5,014	1.24%
2020/12/22	10	52.41	13	53.37	52.20	-3	5,037	-0.06%
2020/12/21	1	53.90	19	54.45	53.90	-18	5,062	-0.36%
2020/12/18	25	54.04	12	54.10	54.10	13	5,084	0.26%
2020/12/17	0	0.00	115	54.03	54.10	-115	5,149	-2.23%	大賣/鉅額交易
2020/12/16	21	54.44	13	53.47	55.20	8	5,223	0.15%
2020/12/15	54	53.46	117	53.62	52.90	-63	5,457	-1.15%	大賣/
2020/12/14	15	55.76	42	55.62	55.40	-27	5,638	-0.48%
2020/12/11	8	56.03	1,363	55.32	55.90	-1,355	5,627	-24.08%	大賣/鉅額交易
2020/12/10	216	56.42	22	56.95	56.10	194	5,590	3.47%	大買/鉅額交易
2020/12/09	14	59.52	41	59.61	59.30	-27	5,493	-0.49%
2020/12/08	102	62.24	97	62.19	60.70	5	5,456	0.09%	大買/
2020/12/07	0	0.00	37	59.30	59.50	-37	5,322	-0.70%
2020/12/04	44	58.15	60	58.28	57.90	-16	5,298	-0.30%
2020/12/03	74	58.29	226	59.35	59.00	-152	5,224	-2.91%	大賣/鉅額交易
2020/12/02	128	59.11	65	60.54	60.70	63	5,136	1.23%	大買/
2020/12/01	136	58.77	248	59.90	57.50	-112	4,998	-2.24%	大買/大賣/鉅額交易
2020/11/30	156	58.78	76	58.00	59.50	80	4,686	1.71%	大買/
2020/11/27	1,773	53.27	100	52.07	54.10	1,673	4,450	37.59%	大買/鉅額交易
2020/11/26	20	48.60	8	48.47	49.25	12	4,072	0.29%
2020/11/25	1	47.70	19	47.55	47.35	-18	4,057	-0.44%
2020/11/24	0	0.00	1	47.90	47.90	-1	4,128	-0.02%
2020/11/23	8	47.43	6	47.38	47.45	2	4,148	0.05%
2020/11/20	9	47.86	7	48.09	47.55	2	4,122	0.05%
2020/11/19	0	0.00	1	47.55	47.40	-1	4,092	-0.02%
2020/11/18	4	47.60	2	47.20	47.80	2	4,069	0.05%
2020/11/17	6	47.43	6	47.10	47.05	0	4,047	0.00%
2020/11/16	2	46.35	1	46.30	46.35	1	4,036	0.02%
2020/11/13	0	0.00	7	46.51	46.55	-7	4,040	-0.17%
2020/11/12	6	47.33	3	47.13	46.45	3	4,067	0.07%
2020/11/11	0	0.00	1	46.95	47.25	-1	4,059	-0.02%
2020/11/10	0	0.00	2	47.50	46.60	-2	4,060	-0.05%
2020/11/06	1	45.50	0	0.00	45.25	1	4,054	0.02%
2020/11/03	0	0.00	1	47.30	46.30	-1	4,246	-0.02%
2020/08/25	0	0.00	2	35.50	35.00	-2	1,145	-0.17%
2020/08/24	2	34.15	0	0.00	35.55	2	1,144	0.17%
2020/08/20	0	0.00	59	34.15	35.95	-59	1,164	-5.07%
2020/08/19	0	0.00	95	36.48	36.45	-95	1,147	-8.28%
2020/08/18	0	0.00	75	36.94	36.45	-75	1,127	-6.65%
2020/08/13	0	0.00	6	38.85	37.00	-6	1,038	-0.58%
2020/08/12	6	39.05	3	38.55	38.95	3	999	0.30%
2020/08/10	0	0.00	29	37.81	38.95	-29	896	-3.23%
2020/08/05	5	32.22	0	0.00	33.20	5	629	0.79%
2020/07/31	0	0.00	4	31.45	31.75	-4	632	-0.63%
2020/07/30	2	31.80	0	0.00	32.20	2	628	0.32%
2020/07/29	1	30.45	0	0.00	30.50	1	620	0.16%
2020/07/28	0	0.00	7	29.91	30.00	-7	616	-1.14%
2020/07/27	0	0.00	7	30.00	30.00	-7	624	-1.12%
2020/07/24	0	0.00	10	30.89	30.50	-10	634	-1.58%
2020/07/20	0	0.00	6	30.20	30.35	-6	589	-1.02%
2020/07/08	10	30.70	0	0.00	31.45	10	560	1.78%
2020/07/06	8	30.15	0	0.00	30.15	8	542	1.47%
2020/07/03	6	30.25	0	0.00	30.30	6	535	1.12%
2020/07/02	5	30.34	0	0.00	30.35	5	537	0.93%
2020/07/01	3	30.18	0	0.00	30.35	3	537	0.56%
2020/06/30	2	30.20	0	0.00	29.95	2	534	0.37%
2020/06/24	5	30.20	0	0.00	30.20	5	527	0.95%
2020/06/23	0	0.00	1	30.30	30.35	-1	529	-0.19%
2020/06/18	6	30.57	0	0.00	30.70	6	541	1.11%
2020/06/17	3	30.65	0	0.00	30.70	3	541	0.55%
2020/06/16	2	30.70	0	0.00	30.70	2	548	0.36%
2020/06/15	2	30.35	1	30.65	30.40	1	564	0.18%
2020/06/12	0	0.00	1	29.40	30.65	-1	573	-0.17%
2020/06/11	0	0.00	1	31.00	30.70	-1	576	-0.17%
2020/06/10	0	0.00	1	31.55	31.20	-1	576	-0.17%
2020/06/09	2	31.80	0	0.00	31.60	2	585	0.34%
2020/06/08	0	0.00	1	32.55	32.25	-1	592	-0.17%
2020/06/05	0	0.00	32	32.24	32.20	-32	587	-5.45%
2020/06/04	7	32.15	1	32.10	32.15	6	580	1.03%
2020/06/02	0	0.00	2	32.25	31.35	-2	564	-0.35%
2020/06/01	0	0.00	1	30.70	31.80	-1	535	-0.19%
2020/05/29	0	0.00	3	30.92	30.55	-3	526	-0.57%
2020/05/28	0	0.00	3	30.90	30.90	-3	528	-0.57%
2020/05/27	0	0.00	12	31.42	31.20	-12	524	-2.29%
2020/05/26	0	0.00	1	30.20	32.30	-1	488	-0.20%
2020/05/25	0	0.00	4	28.61	29.40	-4	444	-0.90%
2020/05/22	1	28.85	1	29.05	28.70	0	442	0.00%
2020/05/20	0	0.00	1	28.45	28.55	-1	439	-0.23%
2020/05/19	7	28.35	1	28.60	28.45	6	431	1.39%
2020/05/18	0	0.00	1	29.10	28.40	-1	428	-0.23%
2020/05/15	0	0.00	1	30.00	29.10	-1	425	-0.23%
2020/05/14	2	31.20	1	31.05	29.65	1	423	0.24%
2020/05/13	0	0.00	1	31.65	31.20	-1	420	-0.24%
2020/05/12	10	31.34	1	31.80	31.65	9	420	2.14%
2020/05/11	0	0.00	2	32.00	31.80	-2	409	-0.49%
2020/05/08	0	0.00	1	31.50	31.70	-1	405	-0.25%
2020/05/07	0	0.00	2	29.95	31.20	-2	394	-0.51%
2020/05/06	0	0.00	1	30.00	30.00	-1	382	-0.26%
2020/05/05	0	0.00	1	30.25	29.85	-1	377	-0.26%
2020/04/30	0	0.00	1	30.40	30.10	-1	370	-0.27%
2020/04/29	0	0.00	1	29.00	29.95	-1	364	-0.27%
2020/04/27	0	0.00	4	26.81	27.00	-4	378	-1.06%
2020/04/23	0	0.00	1	26.35	26.30	-1	374	-0.27%
2020/04/22	0	0.00	1	25.90	26.30	-1	374	-0.27%
2020/04/20	0	0.00	1	25.00	25.80	-1	372	-0.27%
2020/04/16	0	0.00	1	24.45	25.00	-1	365	-0.27%
2020/04/15	0	0.00	1	25.25	24.95	-1	373	-0.27%
2020/04/13	0	0.00	1	24.10	24.00	-1	379	-0.26%
2020/04/10	0	0.00	1	23.50	23.90	-1	382	-0.26%
2020/04/09	0	0.00	1	23.20	23.35	-1	386	-0.26%
2020/04/07	0	0.00	16	22.55	22.45	-16	385	-4.15%
2020/04/06	0	0.00	25	21.91	22.15	-25	388	-6.44%
2020/04/01	0	0.00	1	21.35	21.90	-1	406	-0.25%
2020/03/31	2	21.88	0	0.00	21.75	2	409	0.49%
2020/03/30	1	21.50	1	20.95	21.65	0	410	0.00%
2020/03/26	18	22.19	1	22.30	21.95	17	410	4.14%
2020/03/25	1	21.70	0	0.00	21.70	1	402	0.25%
2020/03/24	4	19.14	1	18.70	19.75	3	402	0.75%
2020/03/23	2	18.15	1	17.25	18.50	1	405	0.25%
2020/03/20	14	18.48	3	18.27	18.40	11	404	2.72%
2020/03/19	0	0.00	1	19.60	17.70	-1	396	-0.25%
2020/03/18	4	20.60	2	20.60	19.60	2	381	0.52%
2020/03/17	3	20.15	2	20.35	20.55	1	373	0.27%
2020/03/16	0	0.00	1	24.35	21.85	-1	369	-0.27%
2020/03/13	2	23.55	12	23.92	24.10	-10	363	-2.75%
2020/03/12	0	0.00	6	25.55	26.00	-6	357	-1.68%
2020/03/11	1	26.80	2	27.53	26.80	-1	345	-0.29%
2020/03/10	2	26.93	0	0.00	27.10	2	346	0.58%
2020/03/09	3	27.80	1	28.25	27.80	2	344	0.58%
2020/03/06	3	29.18	0	0.00	28.85	3	339	0.88%
2020/03/05	1	28.65	1	28.60	29.00	0	338	0.00%
2020/03/04	2	28.40	1	28.50	28.50	1	334	0.30%
2020/03/03	0	0.00	5	28.07	28.40	-5	333	-1.50%
2020/02/27	1	26.80	8	27.55	27.70	-7	326	-2.14%
2020/02/26	1	26.70	1	26.50	26.80	0	326	0.00%
2020/02/25	1	26.30	0	0.00	26.90	1	327	0.31%
2020/02/24	1	27.40	4	27.06	26.95	-3	327	-0.92%
2020/02/21	2	27.68	0	0.00	27.55	2	327	0.61%
2020/02/20	1	27.80	1	27.80	27.60	0	336	0.00%
2020/02/19	1	27.40	0	0.00	27.60	1	341	0.29%
2020/02/18	2	27.63	0	0.00	27.35	2	344	0.58%
2020/02/17	1	28.35	1	28.35	27.90	0	347	0.00%
2020/02/14	3	28.38	0	0.00	28.35	3	346	0.86%
2020/02/13	1	27.40	1	27.40	27.40	0	349	0.00%
2020/02/12	2	27.03	0	0.00	27.20	2	367	0.54%
2020/02/11	1	26.85	0	0.00	26.75	1	372	0.27%
2020/02/10	1	26.40	0	0.00	26.65	1	387	0.26%
2020/02/07	1	27.45	1	26.80	26.80	0	394	0.00%
2020/02/06	3	27.35	0	0.00	27.40	3	400	0.75%
2020/02/05	2	27.58	0	0.00	26.95	2	411	0.49%
2020/02/04	2	27.20	0	0.00	27.25	2	416	0.48%
2020/02/03	1	27.50	0	0.00	26.85	1	432	0.23%
2020/01/31	1	28.50	1	29.00	29.00	0	453	0.00%
2020/01/30	1	30.00	61	29.34	29.00	-60	483	-12.42%
2020/01/20	1	32.30	2	32.30	32.20	-1	552	-0.18%
2020/01/17	2	32.30	1	32.15	32.15	1	631	0.16%
2020/01/16	0	0.00	1	32.25	32.30	-1	648	-0.15%
2020/01/15	1	32.20	1	32.15	32.30	0	651	0.00%
2020/01/14	0	0.00	1	32.25	32.25	-1	656	-0.15%
2020/01/13	1	32.40	1	32.20	32.20	0	652	0.00%
2020/01/10	1	32.55	0	0.00	32.20	1	655	0.15%
2020/01/09	2	31.10	0	0.00	32.35	2	657	0.30%
2020/01/08	4	32.53	0	0.00	32.05	4	653	0.61%
2020/01/07	2	33.05	0	0.00	33.05	2	650	0.31%
2020/01/06	1	34.05	0	0.00	33.95	1	650	0.15%
2020/01/03	1	34.35	0	0.00	34.10	1	651	0.15%
2019/12/31	1	34.35	1	34.45	34.45	0	651	0.00%
2019/12/30	3	34.60	0	0.00	34.30	3	655	0.46%
2019/12/27	2	34.55	0	0.00	34.55	2	651	0.31%
2019/12/26	2	34.25	0	0.00	34.15	2	634	0.32%
2019/12/24	2	34.73	0	0.00	34.35	2	639	0.31%
2019/12/23	1	35.30	0	0.00	35.05	1	642	0.16%
2019/12/20	0	0.00	1	35.10	35.15	-1	644	-0.16%
2019/12/19	1	35.00	0	0.00	35.00	1	649	0.15%
2019/12/18	1	34.20	0	0.00	34.90	1	651	0.15%
2019/12/17	1	34.40	0	0.00	34.20	1	652	0.15%
2019/12/13	1	34.25	0	0.00	34.10	1	677	0.15%
2019/12/12	1	34.40	0	0.00	34.25	1	700	0.14%
2019/12/11	1	34.45	0	0.00	34.40	1	713	0.14%
2019/12/09	1	34.75	0	0.00	34.15	1	903	0.11%
2019/12/06	1	34.70	0	0.00	34.65	1	916	0.11%
2019/12/05	1	35.00	17	34.78	34.75	-16	916	-1.75%
2019/12/04	2	34.55	0	0.00	34.90	2	914	0.22%
2019/12/03	1	34.50	0	0.00	34.50	1	912	0.11%
2019/12/02	2	34.70	0	0.00	34.45	2	910	0.22%
2019/11/29	1	34.95	0	0.00	34.80	1	906	0.11%
2019/11/28	7	35.05	0	0.00	34.95	7	904	0.77%
2019/11/27	7	35.16	1	35.00	35.00	6	902	0.66%
2019/11/26	11	35.51	0	0.00	35.55	11	897	1.23%
2019/11/25	2	35.58	1	35.60	35.65	1	893	0.11%
2019/11/22	3	35.10	0	0.00	35.15	3	888	0.34%
2019/11/21	1	35.10	0	0.00	35.00	1	887	0.11%
2019/11/20	1	35.55	1	35.75	35.25	0	884	0.00%
2019/11/19	1	34.70	0	0.00	35.75	1	881	0.11%
2019/11/15	1	34.85	1	34.95	34.95	0	865	0.00%
2019/11/14	0	0.00	1	35.15	34.75	-1	860	-0.12%
2019/11/13	1	35.10	1	35.00	35.10	0	854	0.00%
2019/11/12	0	0.00	11	34.95	35.00	-11	851	-1.29%
2019/11/11	0	0.00	1	36.85	35.20	-1	839	-0.12%
2019/11/08	4	36.75	0	0.00	36.75	4	816	0.49%
2019/10/31	0	0.00	2	37.85	37.70	-2	748	-0.27%
2019/10/30	2	36.70	0	0.00	37.85	2	729	0.27%
2019/10/29	0	0.00	3	36.70	36.70	-3	700	-0.43%
2019/10/28	39	39.40	39	38.99	38.70	0	661	0.00%
2019/10/25	1	35.50	0	0.00	38.85	1	560	0.18%
2019/10/24	0	0.00	6	35.35	35.35	-6	478	-1.26%
2019/10/23	0	0.00	3	34.75	34.90	-3	459	-0.65%
2019/10/22	0	0.00	1	34.70	34.50	-1	456	-0.22%
2019/10/16	2	34.60	0	0.00	34.75	2	434	0.46%
2019/10/15	10	34.58	0	0.00	34.55	10	430	2.32%
2019/10/01	0	0.00	18	35.00	35.00	-18	383	-4.70%
2019/09/25	0	0.00	4	34.65	34.65	-4	366	-1.09%
2019/09/20	1	35.10	1	35.10	35.10	0	341	0.00%
2019/09/18	1	35.90	1	34.80	34.80	0	322	0.00%
2019/09/12	0	0.00	4	35.65	35.40	-4	254	-1.57%
2019/09/11	4	35.51	0	0.00	35.90	4	227	1.76%
2019/08/26	2	304.75	0	0.00	302.50	2	26	7.43%
2019/04/12	1	286.50	0	0.00	285.00	1	20	4.86%
2019/04/11	1	290.00	0	0.00	286.50	1	20	4.82%
2019/01/28	1	261.50	0	0.00	261.50	1	31	3.16%
2019/01/03	0	0.00	1	276.50	277.00	-1	35	-2.83%
2018/12/27	0	0.00	1	280.00	282.00	-1	34	-2.87%
2018/11/16	2	280.25	0	0.00	280.50	2	41	4.77%
2018/11/15	1	277.00	0	0.00	280.00	1	44	2.26%
2018/11/09	0	0.00	3	258.00	260.00	-3	43	-6.97%
2018/11/05	0	0.00	0.4	241.00	243.00	-0.4	42	-0.87%
2018/11/02	0	0.00	2	240.75	240.50	-2	42	-4.66%
2018/11/01	0	0.00	1	234.00	240.00	-1	42	-2.35%
2018/10/30	0	0.00	1	227.00	227.00	-1	42	-2.35%
2018/10/29	0	0.00	1	227.00	227.00	-1	42	-2.38%
2018/10/18	0	0.00	1	243.50	243.50	-1	41	-2.43%
2018/10/01	0	0.00	1	294.00	294.00	-1	41	-2.40%
2018/09/11	2	279.00	0	0.00	281.00	2	59	3.37%
2018/09/07	0	0.00	1	306.00	306.00	-1	57	-1.74%
2018/09/03	0	0.00	1	324.50	324.50	-1	58	-1.72%
2018/08/28	1	323.00	0	0.00	323.00	1	58	1.71%
2018/08/27	1	330.50	0	0.00	330.50	1	58	1.71%
2018/08/24	1	330.50	0	0.00	330.50	1	58	1.70%
2018/08/23	1	324.00	0	0.00	324.00	1	60	1.66%
2018/08/22	4	324.00	0	0.00	324.00	4	59	6.74%
2018/08/10	0	0.00	1	374.00	370.00	-1	63	-1.57%
2018/07/24	2	382.00	0	0.00	382.00	2	73	2.71%
2018/07/12	1	390.50	0	0.00	394.00	1	80	1.24%
2018/06/15	27	393.31	0	0.00	394.00	27	84	31.92%
2018/06/14	1	396.00	0	0.00	402.00	1	84	1.19%
2018/06/11	0	0.00	1	402.00	402.00	-1	88	-1.13%
2018/06/07	0	0.00	1	401.00	401.00	-1	91	-1.09%
2018/06/06	0	0.00	4	399.00	399.00	-4	91	-4.37%
2018/06/04	1	395.50	0	0.00	402.50	1	92	1.08%
2018/05/31	1	403.50	23	403.50	403.50	-22	92	-23.80%
2018/05/30	1	406.00	0	0.00	405.50	1	89	1.11%
2018/05/29	6	407.58	0	0.00	406.50	6	88	6.74%
2018/05/28	2	413.50	0	0.00	414.00	2	88	2.26%
2018/05/25	2	412.00	0	0.00	414.50	2	88	2.26%
2018/05/24	2	407.00	1	414.50	414.50	1	88	1.14%
2018/05/23	3	401.50	0	0.00	401.00	3	85	3.51%
2018/05/22	1	403.00	1	401.00	401.00	0	85	0.00%
2018/05/21	3	402.67	0	0.00	403.00	3	86	3.46%
2018/05/18	9	401.28	0	0.00	401.00	9	87	10.32%
2018/05/17	1	400.00	0	0.00	399.50	1	89	1.11%
2018/05/16	3	400.17	0	0.00	399.50	3	91	3.27%
2018/05/15	3	400.67	1	398.50	401.00	2	93	2.13%
2018/05/14	2	391.25	0	0.00	393.00	2	98	2.02%
2018/05/10	1	388.00	1	382.50	387.50	0	98	0.00%
2018/05/09	3	380.67	1	383.50	380.00	2	99	2.02%
2018/05/07	0	0.00	5	373.40	373.00	-5	96	-5.19%
2018/04/25	0	0.00	6	367.33	367.00	-6	110	-5.43%
2018/04/18	0	0.00	2	372.50	372.50	-2	112	-1.77%
2018/04/17	3	371.00	0	0.00	369.00	3	112	2.66%
2018/04/16	0	0.00	1	391.00	385.00	-1	115	-0.86%
2018/04/12	0	0.00	2	393.00	393.00	-2	120	-1.65%
2018/04/11	2	389.00	0	0.00	389.00	2	131	1.52%
2018/03/28	0	0.00	1	369.50	369.50	-1	156	-0.64%
2018/03/27	0	0.00	1	376.00	374.50	-1	154	-0.65%
2018/03/26	0	0.00	5.3	372.17	371.50	-5.3	154	-3.43%
2018/03/23	0	0.00	1	379.00	379.00	-1	151	-0.66%
2018/03/22	1	394.00	0	0.00	394.00	1	149	0.67%
2018/03/21	0	0.00	1	399.00	399.00	-1	148	-0.67%
2018/03/20	0	0.00	2	400.00	400.00	-2	145	-1.37%
2018/03/19	0	0.00	2	404.25	407.00	-2	145	-1.38%
2018/03/14	0	0.00	4	431.00	431.00	-4	137	-2.90%
2018/03/08	1	405.50	0	0.00	405.50	1	134	0.74%
2018/03/07	1	403.00	0	0.00	403.00	1	134	0.74%
2018/03/05	1	399.50	0	0.00	399.50	1	134	0.74%
2018/03/02	1	400.00	0	0.00	400.00	1	134	0.74%
2018/02/09	0	0.00	1	390.00	390.00	-1	131	-0.76%
2018/01/19	1	461.50	0	0.00	460.50	1	124	0.80%
2018/01/17	2	462.75	0	0.00	461.50	2	121	1.64%
2018/01/16	1	463.00	0	0.00	463.00	1	120	0.83%
2018/01/15	1	467.00	0	0.00	467.00	1	118	0.84%
2018/01/11	1	476.00	0	0.00	476.00	1	117	0.85%
2018/01/10	1	476.00	0	0.00	476.00	1	117	0.85%
2018/01/09	0	0.00	28	485.18	490.00	-28	112	-24.90%
2018/01/08	0.2	483.50	0	0.00	487.00	0.2	109	0.18%