長科* (6548)-元富-松德券商分點個股進出

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
34.70
漲跌
▲0.35
漲幅
+1.02%
成交量
1,151張
產業
上櫃半導體類股
284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

長科* (6548)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/11/22	0	0.00	0.2	35.32	34.70	-0.2	2,408	-0.01%
2024/11/21	0.2	34.38	0	0.00	34.35	0.2	2,405	0.01%
2024/11/20	0	0.00	1.1	34.61	33.85	-1.1	2,415	-0.05%
2024/11/19	3.1	34.11	0	0.00	34.45	3.1	2,416	0.13%
2024/11/18	4.1	33.59	0.5	34.45	33.40	3.6	2,418	0.15%
2024/11/15	3.5	34.83	0	0.00	34.80	3.5	2,391	0.15%
2024/11/14	0	0.00	0.1	35.00	34.30	-0.1	2,402	0.00%
2024/11/13	0.1	35.12	2.2	35.07	34.90	-2	2,395	-0.09%
2024/11/12	4.3	34.88	0	0.00	34.85	4.3	2,396	0.18%
2024/11/11	0.1	35.65	0	0.00	35.45	0.1	2,380	0.00%
2024/11/07	0	0.00	1.8	36.80	36.65	-1.8	2,346	-0.08%
2024/11/06	2.8	37.07	1	37.45	36.60	1.8	2,346	0.08%
2024/11/05	1.1	36.47	0	0.00	36.35	1.1	2,357	0.04%
2024/11/04	5	36.82	0	0.00	36.45	5	2,399	0.21%
2024/11/01	0	0.00	1	37.35	37.55	-1	2,465	-0.04%
2024/10/30	3	36.87	0	0.00	36.55	3	2,500	0.12%
2024/10/29	0	0.00	1.1	37.79	37.20	-1.1	2,507	-0.04%
2024/10/28	4.1	37.81	0	0.00	37.85	4.1	2,533	0.16%
2024/10/25	0	0.00	0.8	38.46	38.10	-0.8	2,528	-0.03%
2024/10/24	5.8	38.57	0	38.80	38.50	5.8	2,545	0.23%
2024/10/23	0	38.90	0	0.00	38.75	0	2,569	0.00%
2024/10/22	0	0.00	0.4	38.60	38.50	-0.4	2,577	-0.02%
2024/10/21	0.4	38.40	0	0.00	38.50	0.4	2,616	0.02%
2024/10/18	8	38.03	0	0.00	37.65	8	2,627	0.30%
2024/10/17	7	38.18	0	0.00	38.10	7	2,647	0.26%
2024/10/16	11	38.12	3	38.35	38.30	8	2,677	0.30%
2024/10/15	0	0.00	0.7	38.90	38.10	-0.7	2,739	-0.03%
2024/10/14	0.7	38.50	1	38.64	38.65	-0.3	2,805	-0.01%
2024/10/11	1	38.71	10.1	38.76	38.30	-9.1	2,834	-0.32%
2024/10/09	0.1	38.35	10.2	38.41	38.20	-10.1	2,880	-0.35%
2024/10/08	5.2	38.58	0	0.00	38.45	5.2	2,867	0.18%
2024/10/07	0	0.00	0.4	39.53	39.25	-0.4	2,870	-0.02%
2024/10/04	0.4	38.55	0	0.00	39.35	0.4	2,874	0.02%
2024/10/01	5	38.67	0	0.00	38.50	5	2,859	0.17%
2024/09/30	0	0.00	2	39.25	39.10	-2	2,852	-0.07%
2024/09/27	5	40.90	3	40.13	39.65	2	2,842	0.07%
2024/09/26	5	41.30	2.4	41.82	40.00	2.6	2,822	0.09%
2024/09/25	5.6	42.77	21.7	42.87	42.00	-16.1	2,745	-0.59%
2024/09/24	32.9	42.12	26.6	42.03	42.80	6.4	2,524	0.25%
2024/09/23	15.3	41.80	13	41.98	42.65	2.3	2,384	0.10%
2024/09/20	3	39.49	1.7	39.76	38.85	1.4	2,120	0.06%
2024/09/19	2.7	39.03	0.2	38.34	39.10	2.4	2,139	0.11%
2024/09/18	9.2	38.42	0.9	39.15	38.30	8.4	2,139	0.39%
2024/09/16	5.9	39.29	0	0.00	38.95	5.9	2,150	0.27%
2024/09/13	0	0.00	0.3	38.06	38.45	-0.3	2,180	-0.01%
2024/09/12	0.3	37.70	13	37.58	37.40	-12.7	2,220	-0.57%
2024/09/11	0	0.00	17	37.46	37.25	-17	2,231	-0.76%
2024/09/10	1.1	37.98	1	37.46	37.45	0	2,254	0.00%
2024/09/09	5	38.08	0.5	38.05	38.40	4.5	2,315	0.20%
2024/09/06	0.5	38.60	1	38.60	38.25	-0.6	2,432	-0.02%
2024/09/05	11	38.54	0	0.00	38.10	11	2,464	0.45%
2024/09/04	15	38.63	1.4	38.40	38.00	13.6	2,497	0.54%
2024/09/03	2.4	39.92	20	39.89	39.55	-17.6	2,518	-0.70%
2024/09/02	0	0.00	0.4	40.73	39.45	-0.4	2,534	-0.02%
2024/08/30	1.4	40.39	1	39.65	40.50	0.4	2,541	0.02%
2024/08/29	0	0.00	0.7	39.03	39.35	-0.7	2,517	-0.03%
2024/08/28	10.7	39.69	1.7	39.68	39.35	9	2,548	0.35%
2024/08/27	1.7	39.77	2.1	39.81	39.80	-0.4	2,611	-0.01%
2024/08/26	22.1	39.18	1.2	38.66	39.00	20.9	2,806	0.74%
2024/08/23	3.2	37.53	3	37.90	38.20	0.2	2,836	0.01%
2024/08/21	10	37.75	0	0.00	37.75	10	2,893	0.35%
2024/08/20	0	0.00	20	38.21	37.80	-20	2,987	-0.67%
2024/08/19	9	38.01	0.1	38.40	37.90	8.9	3,009	0.30%
2024/08/16	8.6	38.69	7	38.66	38.25	1.6	3,020	0.05%
2024/08/15	0	38.05	0	0.00	37.85	0	3,047	0.00%
2024/08/14	0.1	37.40	0	0.00	37.65	0.1	3,063	0.00%
2024/08/13	5	37.10	0.4	36.82	37.00	4.6	3,066	0.15%
2024/08/12	13.1	37.31	1.3	37.71	37.15	11.8	3,112	0.38%
2024/08/09	13.6	37.41	8	37.20	36.75	5.6	3,175	0.18%
2024/08/08	0	0.00	6.4	36.18	36.35	-6.4	3,173	-0.20%
2024/08/07	1.4	35.36	0.3	36.40	36.60	1.1	3,205	0.04%
2024/08/06	0.3	33.61	3.2	33.92	34.55	-2.8	3,197	-0.09%
2024/08/05	3.2	34.83	7	34.85	34.70	-3.8	3,171	-0.12%
2024/08/02	0	0.00	0.9	39.23	38.55	-0.9	3,112	-0.03%
2024/08/01	1.9	40.19	1	40.05	40.35	0.9	3,090	0.03%
2024/07/31	0	39.70	0.4	40.43	38.90	-0.4	3,087	-0.01%
2024/07/30	0.4	39.34	0	38.90	39.45	0.4	3,070	0.01%
2024/07/29	0	39.05	9.8	39.38	39.00	-9.8	3,076	-0.32%
2024/07/26	9.8	38.41	1	38.79	39.60	8.9	3,091	0.29%
2024/07/23	1	39.50	11.8	39.60	39.70	-10.8	3,128	-0.34%
2024/07/22	1.8	38.95	7.5	38.93	39.05	-5.7	3,222	-0.18%
2024/07/19	1	39.85	0	0.00	39.95	1	3,460	0.03%
2024/07/18	1.2	40.58	20	40.56	40.75	-18.8	3,574	-0.53%
2024/07/17	12.5	41.53	3.4	41.61	41.90	9.1	3,534	0.26%
2024/07/16	16.3	42.60	14	41.88	41.50	2.2	3,519	0.06%
2024/07/15	4	41.83	3.6	41.51	41.25	0.4	3,491	0.01%
2024/07/12	3.8	40.55	5.3	40.36	40.80	-1.5	3,427	-0.04%
2024/07/11	3.1	40.43	1	40.25	40.65	2.1	3,428	0.06%
2024/07/10	3	39.60	1.2	39.55	39.45	1.8	3,417	0.05%
2024/07/09	5.2	39.55	6	39.36	39.40	-0.8	3,454	-0.02%
2024/07/08	1	39.45	1	39.45	39.75	0	3,499	0.00%
2024/07/05	2	39.03	24	39.39	39.30	-22	3,498	-0.63%
2024/07/04	1	38.80	1	38.80	38.80	0	3,498	0.00%
2024/07/03	1	38.55	3	38.70	38.65	-2	3,532	-0.06%
2024/07/01	22	38.49	1	38.25	38.25	21	3,701	0.57%
2024/06/28	3	38.75	1	38.70	38.80	2	3,703	0.05%
2024/06/27	3	38.60	0.1	39.00	38.15	2.9	3,697	0.08%
2024/06/26	0.1	38.90	0	0.00	39.20	0.1	3,654	0.00%
2024/06/25	8	38.98	0	0.00	38.60	8	3,617	0.22%
2024/06/24	6	39.40	0	0.00	39.50	6	3,563	0.17%
2024/06/21	0	0.00	0.3	40.22	40.00	-0.3	3,551	-0.01%
2024/06/20	0.3	39.95	0	0.00	40.10	0.3	3,535	0.01%
2024/06/18	0	0.00	1.1	41.51	41.40	-1.1	3,449	-0.03%
2024/06/17	1.1	41.77	0	0.00	41.60	1.1	3,422	0.03%
2024/06/14	0	0.00	1.4	41.62	41.15	-1.4	3,384	-0.04%
2024/06/13	1.4	43.05	0	42.60	41.75	1.4	3,304	0.04%
2024/06/12	0	41.90	0.2	41.95	41.80	-0.2	3,186	-0.01%
2024/06/11	20.2	42.72	1.3	42.43	42.15	18.9	3,160	0.60%
2024/06/07	1.3	42.86	0.5	43.03	42.75	0.8	3,121	0.03%
2024/06/06	0.5	41.80	1.4	42.04	41.90	-0.9	3,078	-0.03%
2024/06/05	1.4	42.30	1.3	42.21	41.75	0.1	3,049	0.00%
2024/06/04	2.3	43.27	3.6	43.32	42.30	-1.3	3,021	-0.04%
2024/06/03	3.6	43.41	6.9	43.32	43.65	-3.4	2,991	-0.11%
2024/05/31	5.9	43.43	11.6	44.45	43.15	-5.7	2,947	-0.19%
2024/05/30	26.6	43.17	20.2	43.07	44.10	6.5	2,869	0.23%
2024/05/29	6.2	42.07	17.2	41.48	42.45	-11	2,646	-0.42%
2024/05/28	0.2	41.20	9.2	40.98	41.20	-9	2,582	-0.35%
2024/05/27	6.7	41.20	1	41.15	41.15	5.7	2,562	0.22%
2024/05/24	4.5	40.91	1	41.10	41.55	3.5	2,518	0.14%
2024/05/23	0	0.00	0.5	39.99	39.60	-0.5	2,413	-0.02%
2024/05/22	0	0.00	2.1	40.34	40.10	-2.1	2,395	-0.09%
2024/05/21	12.6	40.07	0.5	40.35	40.50	12.1	2,384	0.51%
2024/05/20	6.1	39.77	25	39.84	40.10	-18.9	2,351	-0.81%
2024/05/17	2.9	39.31	0.1	39.20	39.40	2.9	2,348	0.12%
2024/05/16	3.1	38.71	0.1	39.50	39.35	3	2,377	0.12%
2024/05/15	14.1	40.30	10.3	39.57	39.45	3.8	2,360	0.16%
2024/05/14	0	0.00	1	40.40	40.15	-1	2,308	-0.04%
2024/05/13	7.3	40.08	2	40.75	40.15	5.3	2,301	0.23%
2024/05/10	5	39.55	0	0.00	39.75	5	2,278	0.22%
2024/05/09	5	39.65	1.4	39.81	39.30	3.6	2,278	0.16%
2024/05/08	0.3	40.00	20	39.88	39.90	-19.7	2,257	-0.87%
2024/05/07	11.1	39.55	1.3	39.98	40.10	9.8	2,229	0.44%
2024/05/06	8.3	40.47	10.2	40.44	40.25	-1.9	2,198	-0.09%
2024/05/03	0.2	40.31	0.9	40.10	39.65	-0.7	2,165	-0.03%
2024/05/02	3	40.00	7.4	40.12	40.20	-4.4	2,133	-0.21%
2024/04/30	2.1	40.66	2.8	40.89	40.60	-0.7	2,112	-0.03%
2024/04/29	2.2	40.58	5.9	40.44	40.20	-3.7	2,070	-0.18%
2024/04/26	27.7	40.40	11.9	40.52	40.35	15.8	2,005	0.79%
2024/04/25	21.3	41.00	11.3	41.11	41.55	10	1,885	0.53%
2024/04/24	8	38.78	4.5	40.01	40.50	3.4	1,599	0.21%
2024/04/23	1.4	36.88	7.5	36.76	36.85	-6.2	1,459	-0.42%
2024/04/22	3.7	36.09	13	36.48	36.30	-9.3	1,445	-0.65%
2024/04/19	13	36.33	9	36.22	36.15	4	1,417	0.28%
2024/04/18	15	37.05	1.8	37.13	37.00	13.2	1,375	0.96%
2024/04/17	1.8	37.56	22	37.59	37.45	-20.2	1,355	-1.49%
2024/04/16	14	36.67	0.4	36.74	36.05	13.6	1,312	1.04%
2024/04/15	8.4	37.58	10	37.49	37.65	-1.6	1,264	-0.13%
2024/04/12	3	37.60	3.5	37.93	37.35	-0.4	1,218	-0.03%
2024/04/11	1.5	36.27	1	36.69	37.20	0.4	1,145	0.04%
2024/04/10	0	37.00	4.1	36.86	36.50	-4	1,126	-0.36%
2024/04/09	4.4	36.62	9.4	36.64	36.45	-5	1,098	-0.45%
2024/04/08	18	37.23	3.4	36.25	37.30	14.6	1,047	1.40%
2024/04/03	1	35.30	2	35.00	35.30	-0.9	875	-0.11%
2024/04/02	2.6	34.66	1	34.75	34.75	1.6	845	0.18%
2024/04/01	0.8	34.25	0	0.00	34.55	0.8	835	0.09%
2024/03/28	1	34.15	0	0.00	34.05	1	868	0.12%
2024/03/26	6	33.70	3.2	34.30	33.80	2.8	923	0.30%
2024/03/25	2.8	34.05	0	0.00	34.60	2.8	934	0.30%
2024/03/22	0.4	33.50	0	0.00	33.55	0.4	948	0.04%
2024/03/20	0	0.00	8.5	33.27	33.40	-8.5	973	-0.87%
2024/03/19	0.5	33.54	0	0.00	33.65	0.5	979	0.05%
2024/03/15	3	33.10	0	0.00	32.95	3	984	0.30%
2024/03/14	0	0.00	0	34.00	33.45	0	982	0.00%
2024/03/13	0	33.76	0.6	33.81	33.90	-0.6	971	-0.06%
2024/03/12	0.6	33.39	0.1	33.58	33.55	0.5	962	0.06%
2024/03/11	5.1	33.10	1	33.10	33.25	4.1	969	0.42%
2024/03/07	1	33.70	0.1	34.25	33.55	0.9	954	0.09%
2024/03/06	0.1	35.10	1	35.10	34.25	-0.9	938	-0.09%
2024/03/05	1	34.05	0	0.00	34.15	1	926	0.11%
2024/02/22	0	0.00	0.1	35.19	34.55	-0.1	878	-0.02%
2024/02/21	0.1	34.55	0.3	34.85	34.70	-0.2	875	-0.02%
2024/02/20	0.3	35.30	1	35.40	34.65	-0.7	868	-0.08%
2024/02/19	1	35.54	0	35.40	34.90	1	847	0.12%
2024/02/16	0	34.55	0	0.00	34.85	0	812	0.01%
2024/02/15	0	0.00	1.1	33.94	33.85	-1.1	772	-0.14%
2024/02/05	0.1	33.10	0.1	32.90	33.15	0	757	0.00%
2024/02/02	1.1	33.48	1	33.95	33.00	0.1	756	0.01%
2024/02/01	0	0.00	0.9	33.10	33.00	-0.9	746	-0.12%
2024/01/31	0.9	33.40	0	0.00	33.30	0.9	752	0.12%
2024/01/25	0	0.00	0	34.00	33.60	0	763	0.00%
2024/01/24	1.1	33.66	1	34.30	33.65	0.1	769	0.01%
2024/01/23	0	0.00	1.7	33.54	33.50	-1.7	775	-0.21%
2024/01/22	7.7	33.39	0	0.00	33.45	7.7	778	0.98%
2024/01/19	0	0.00	0	32.75	32.65	0	768	0.00%
2024/01/18	2	32.50	2.3	32.23	32.30	-0.3	773	-0.04%
2024/01/17	0.3	32.45	8	32.39	32.15	-7.7	783	-0.98%
2024/01/16	2	32.73	3	32.75	32.70	-1	778	-0.13%
2024/01/12	0	0.00	0.1	32.92	32.75	-0.1	796	-0.02%
2024/01/11	1.1	32.76	0	0.00	32.85	1.1	798	0.14%
2024/01/10	1	32.85	0	0.00	32.70	1	804	0.12%
2024/01/09	3	32.98	0	32.95	32.95	3	820	0.36%
2024/01/08	0	33.20	0	0.00	32.90	0	820	0.00%
2024/01/04	1	33.00	0	0.00	32.90	1	827	0.12%
2024/01/03	0	0.00	0.5	33.50	33.15	-0.5	858	-0.06%
2024/01/02	0.5	33.40	0	0.00	33.50	0.5	859	0.05%
2023/12/29	0	0.00	1	33.56	33.40	-1	853	-0.12%
2023/12/28	1	33.55	1.5	33.74	33.50	-0.5	853	-0.06%
2023/12/27	0	34.06	0	0.00	34.00	0	850	0.00%
2023/12/26	2.5	34.00	1.7	33.85	34.05	0.9	843	0.10%
2023/12/25	1.7	32.96	1	33.95	34.00	0.7	826	0.08%
2023/12/20	0	0.00	0.1	33.10	32.70	-0.1	743	-0.01%
2023/12/19	0.1	32.95	0.1	33.80	32.70	0	716	0.00%
2023/12/18	1.1	33.64	0.5	34.17	33.45	0.6	685	0.08%
2023/12/15	0.5	34.05	1	34.20	34.15	-0.5	664	-0.08%
2023/12/12	1	34.05	1	34.10	33.90	0	678	0.00%
2023/12/07	0	0.00	1	33.50	33.35	-1	690	-0.14%
2023/12/06	0	0.00	1.6	33.41	33.15	-1.6	713	-0.22%
2023/12/05	0.6	33.65	0	0.00	33.65	0.6	721	0.08%
2023/11/29	0	0.00	0.3	33.65	33.70	-0.3	813	-0.04%
2023/11/28	0.3	33.40	0	0.00	33.35	0.3	829	0.04%
2023/11/24	1	33.40	0.8	33.48	33.35	0.2	865	0.03%
2023/11/22	0.2	33.05	0.2	33.28	33.05	-0.1	894	-0.01%
2023/11/21	0.5	33.10	0	0.00	33.00	0.5	911	0.05%
2023/11/14	0	0.00	1	32.15	32.25	-1	1,000	-0.10%
2023/11/09	0	0.00	0.1	33.00	32.40	-0.1	1,058	-0.01%
2023/11/08	1.1	33.11	1	33.45	33.10	0.1	1,080	0.01%
2023/11/07	0	0.00	0.9	32.42	31.85	-0.9	1,078	-0.09%
2023/11/06	0.6	32.35	0.5	32.43	32.40	0.1	1,099	0.01%
2023/11/03	1.8	32.10	0.1	32.15	32.10	1.7	1,121	0.15%
2023/11/02	0.1	31.80	0.1	32.62	31.90	0	1,154	0.00%
2023/11/01	0.1	32.05	1.2	32.11	31.75	-1.1	1,191	-0.09%
2023/10/31	1.2	32.22	0	0.00	32.25	1.2	1,230	0.10%
2023/10/30	0	0.00	0.2	31.60	32.10	-0.2	1,266	-0.02%
2023/10/27	0.2	31.70	0.1	32.17	31.65	0.2	1,289	0.01%
2023/10/26	0.1	31.70	0.8	31.85	31.65	-0.7	1,333	-0.05%
2023/10/25	0.8	31.30	0.3	32.45	32.20	0.4	1,434	0.03%
2023/10/24	0	31.25	0.7	31.23	31.00	-0.7	1,469	-0.05%
2023/10/23	1	31.10	0	0.00	31.00	1	1,497	0.07%
2023/10/16	0	0.00	0.4	32.55	32.30	-0.4	1,887	-0.02%
2023/10/13	0.4	32.83	0	0.00	32.55	0.4	1,979	0.02%
2023/10/11	0	0.00	0.2	33.55	31.80	-0.2	2,200	-0.01%
2023/10/06	0.2	33.45	0	0.00	33.65	0.2	2,416	0.01%
2023/09/28	0	0.00	0	33.40	33.20	0	2,687	0.00%
2023/09/27	1	33.10	0	0.00	33.40	1	2,727	0.04%
2023/09/26	0	0.00	0.4	33.48	33.25	-0.4	2,791	-0.01%
2023/09/25	0.4	34.00	0	0.00	33.75	0.4	2,818	0.01%
2023/09/21	0	0.00	1	34.10	33.80	-1	2,850	-0.04%
2023/09/19	1	34.80	0	0.00	34.80	1	2,886	0.03%
2023/09/15	0	0.00	0.4	35.60	35.60	-0.4	2,880	-0.01%
2023/09/14	0	0.00	0.8	35.65	35.55	-0.8	2,876	-0.03%
2023/09/13	1.2	35.09	0.1	35.10	35.15	1.1	2,876	0.04%
2023/09/12	0	0.00	0.5	34.56	34.65	-0.5	2,880	-0.02%
2023/09/11	0	34.90	1	34.30	34.30	-1	2,888	-0.03%
2023/09/08	0	35.25	0.6	35.50	35.00	-0.6	2,869	-0.02%
2023/09/07	1.6	35.08	0	0.00	35.20	1.6	2,871	0.06%
2023/09/06	6	35.20	6.2	35.90	35.15	-0.2	2,893	-0.01%
2023/09/05	0.2	35.15	0	0.00	35.60	0.2	2,878	0.01%
2023/09/04	0	34.65	0.5	34.74	34.85	-0.5	2,881	-0.02%
2023/09/01	0.5	35.00	0.1	34.86	34.70	0.5	2,895	0.02%
2023/08/31	0.1	34.43	0.4	34.50	34.90	-0.3	2,922	-0.01%
2023/08/30	0.4	34.56	0	0.00	34.15	0.4	2,964	0.01%
2023/08/29	0	33.95	0	0.00	34.20	0	2,964	0.00%
2023/08/28	0	33.85	0.2	34.51	33.75	-0.1	2,973	0.00%
2023/08/25	0.2	34.27	0	0.00	34.25	0.2	2,993	0.01%
2023/08/24	0	34.35	0.8	34.63	34.25	-0.8	2,985	-0.03%
2023/08/23	1.8	34.29	0	0.00	34.55	1.8	2,984	0.06%
2023/08/22	0.5	33.94	0	0.00	33.00	0.5	2,976	0.02%
2023/08/21	1	34.39	0	0.00	34.00	1	2,965	0.04%
2023/08/18	0	35.05	0.1	35.05	34.60	0	2,977	0.00%
2023/08/17	0.1	34.80	0	0.00	35.00	0.1	2,983	0.00%
2023/08/16	0	0.00	0.3	34.04	34.40	-0.3	2,997	-0.01%
2023/08/15	0.3	34.64	2	34.65	34.40	-1.7	2,992	-0.06%
2023/08/14	1	34.50	1	34.50	34.50	0	2,991	0.00%
2023/08/11	1	34.85	4	34.90	35.00	-3	2,978	-0.10%
2023/08/10	0	35.10	0	0.00	34.65	0	2,975	0.00%
2023/08/09	0	35.20	0	0.00	35.20	0	2,957	0.00%
2023/08/08	1	35.40	1	35.40	35.40	0	2,944	0.00%
2023/08/07	1	34.31	0	0.00	36.00	1	2,923	0.03%
2023/08/04	0	35.95	1	35.20	35.25	-1	2,893	-0.03%
2023/08/02	1	35.91	1	36.00	36.10	0	2,866	0.00%
2023/08/01	2	36.45	0	0.00	36.40	2	2,829	0.07%
2023/07/31	4	36.98	1	37.10	37.00	3	2,813	0.11%
2023/07/28	2	36.68	0.4	37.10	36.20	1.6	2,798	0.06%
2023/07/27	0.4	37.67	0.3	37.98	37.10	0.1	2,702	0.00%
2023/07/26	0.3	37.79	1.6	37.72	37.30	-1.2	2,679	-0.05%
2023/07/25	1.7	37.86	1.4	37.84	37.90	0.3	2,670	0.01%
2023/07/24	1.4	37.48	0	0.00	37.70	1.4	2,652	0.05%
2023/07/21	2	37.93	3.6	37.79	37.60	-1.6	2,633	-0.06%
2023/07/20	3.6	39.09	4.5	38.85	39.00	-0.8	2,570	-0.03%
2023/07/19	3	38.18	1	38.20	37.75	2	2,494	0.08%
2023/07/18	2	36.35	2	36.50	36.75	0	2,437	0.00%
2023/07/17	1	36.95	0.4	38.60	36.80	0.6	2,396	0.03%
2023/07/14	1.4	36.99	1	37.70	38.35	0.4	2,348	0.02%
2023/07/13	9	36.62	6	36.69	35.80	3	2,258	0.13%
2023/07/12	2	38.10	0	39.50	38.10	2	2,087	0.09%
2023/07/11	0	42.65	0.4	42.56	42.30	-0.4	1,929	-0.02%
2023/07/10	0.4	42.38	0	0.00	41.95	0.4	1,980	0.02%
2023/07/07	1	42.50	0.2	43.38	42.30	0.8	2,079	0.04%
2023/07/06	1.2	43.93	1	44.73	44.20	0.2	2,134	0.01%
2023/07/05	3	45.43	6.8	45.55	44.55	-3.7	2,208	-0.17%
2023/07/04	5.5	45.04	5.4	44.49	45.50	0.1	2,311	0.00%
2023/07/03	4.7	43.87	0.4	43.75	44.00	4.3	2,669	0.16%
2023/06/30	0.2	42.77	1.5	42.94	43.35	-1.3	2,863	-0.04%
2023/06/29	1.3	42.75	2.2	42.59	42.50	-0.9	2,889	-0.03%
2023/06/28	2.8	42.63	0.3	42.93	42.75	2.5	2,895	0.09%
2023/06/27	0.3	41.45	0.4	42.00	41.50	-0.1	2,894	0.00%
2023/06/26	0	0.00	0	41.64	41.10	0	2,948	0.00%
2023/06/21	0	41.36	0	0.00	41.85	0	3,059	0.00%
2023/06/20	0	0.00	0.5	41.45	41.05	-0.5	3,070	-0.02%
2023/06/19	1.5	40.63	1	41.20	40.90	0.5	3,088	0.02%
2023/06/16	0	0.00	0.4	41.71	40.80	-0.4	3,090	-0.01%
2023/06/15	0.4	41.85	1	41.65	41.95	-0.6	3,089	-0.02%
2023/06/13	0	0.00	0.5	40.75	40.35	-0.5	3,131	-0.01%
2023/06/12	1.6	40.89	4.6	40.97	40.60	-3	3,137	-0.10%
2023/06/09	0.1	42.65	2.3	43.06	42.50	-2.2	3,125	-0.07%
2023/06/08	2.3	43.32	1.1	43.31	42.90	1.1	3,176	0.04%
2023/06/07	1.6	43.45	0.2	43.69	43.50	1.3	3,219	0.04%
2023/06/06	5.2	43.41	10.6	43.40	43.50	-5.4	3,331	-0.16%
2023/06/05	10.6	43.82	4	44.05	44.20	6.6	3,462	0.19%
2023/06/02	0	0.00	13.3	42.41	42.40	-13.3	3,734	-0.36%
2023/06/01	4.3	42.60	0	0.00	42.10	4.3	3,822	0.11%
2023/05/31	1	41.95	1.2	42.03	42.25	-0.2	3,803	-0.01%
2023/05/30	0	0.00	1	41.94	42.10	-1	3,770	-0.03%
2023/05/29	0.9	41.63	0.5	41.94	42.00	0.4	3,763	0.01%
2023/05/26	0.8	42.37	0	0.00	41.50	0.8	3,759	0.02%
2023/05/25	0.3	41.70	0	0.00	41.95	0.3	3,762	0.01%
2023/05/24	1	42.00	0.1	42.50	42.30	0.9	3,755	0.02%
2023/05/23	1.1	42.98	3	42.81	42.65	-2	3,754	-0.05%
2023/05/22	4.3	42.36	1	42.55	43.15	3.3	3,742	0.09%
2023/05/19	0	0.00	2.1	41.54	41.15	-2.1	3,704	-0.06%
2023/05/18	2.1	41.72	2	42.00	41.35	0.1	3,701	0.00%
2023/05/17	2	41.85	0.1	41.40	41.85	1.9	3,698	0.05%
2023/05/16	0.1	40.99	1	41.20	40.95	-0.9	3,702	-0.02%
2023/05/15	0	40.10	0	40.04	39.95	0	3,695	0.00%
2023/05/12	0	39.65	0	0.00	39.90	0	3,702	0.00%
2023/05/11	0	0.00	1	39.90	39.50	-1	3,713	-0.03%
2023/05/09	3	40.70	2.1	40.39	40.15	0.9	3,747	0.02%
2023/05/08	0.1	41.73	1	41.65	41.35	-0.9	3,793	-0.02%
2023/05/05	2	41.30	2	41.00	40.85	0	3,889	0.00%
2023/05/04	1	41.25	0.1	41.50	40.70	0.9	3,892	0.02%
2023/05/03	0.1	41.90	3	41.80	41.80	-2.9	3,881	-0.07%
2023/05/02	0	0.00	0	42.30	42.40	0	3,881	0.00%
2023/04/28	0	42.10	1	42.30	42.20	-1	3,861	-0.03%
2023/04/27	0	0.00	0.6	41.20	41.50	-0.6	3,839	-0.02%
2023/04/26	2.6	41.67	1.2	42.30	41.30	1.4	3,820	0.04%
2023/04/25	0.2	44.48	0.1	44.37	42.80	0.1	3,771	0.00%
2023/04/24	0.1	43.15	1.9	43.70	43.95	-1.8	3,737	-0.05%
2023/04/21	1.9	43.53	3.4	43.31	43.10	-1.5	3,719	-0.04%
2023/04/20	1.4	44.50	12	44.61	43.90	-10.6	3,660	-0.29%
2023/04/19	7	44.18	5.2	44.20	43.80	1.8	3,614	0.05%
2023/04/18	1.2	44.30	14.6	44.64	44.05	-13.4	3,575	-0.38%
2023/04/17	7.6	45.15	15	45.26	45.10	-7.4	3,516	-0.21%
2023/04/14	6	44.34	1.5	44.22	44.65	4.5	3,430	0.13%
2023/04/13	11.5	43.98	3.7	44.24	43.90	7.9	3,384	0.23%
2023/04/12	13.7	44.73	12.4	45.39	44.40	1.2	3,325	0.04%
2023/04/11	5.4	44.06	1	44.20	44.10	4.4	3,215	0.14%
2023/04/10	6	44.51	6.1	44.42	44.50	-0.1	3,123	0.00%
2023/04/07	33.1	45.85	37.4	46.12	45.35	-4.3	3,016	-0.14%
2023/04/06	131.4	45.98	121.3	45.87	46.20	10.1	2,867	0.35%	大買/大賣/
2023/03/31	21	42.95	7.1	42.09	44.85	13.9	2,442	0.57%
2023/03/30	7.4	40.87	1	41.10	40.80	6.4	2,208	0.29%
2023/03/29	0	0.00	1.6	39.86	39.50	-1.6	2,160	-0.08%
2023/03/28	1.6	40.17	5.3	40.76	39.80	-3.7	2,143	-0.17%
2023/03/27	3.7	40.90	7.6	41.04	41.05	-3.9	2,099	-0.18%
2023/03/24	11.2	41.24	1.2	40.86	40.50	10	2,034	0.49%
2023/03/23	0.2	39.11	0.2	39.10	39.20	0	1,918	0.00%
2023/03/22	1	39.80	3.7	39.44	39.30	-2.7	1,899	-0.14%
2023/03/21	1.3	38.80	1.5	38.96	39.00	-0.2	1,875	-0.01%
2023/03/20	2	38.95	0.8	38.90	38.70	1.2	1,862	0.07%
2023/03/17	1.8	38.81	0	38.20	38.70	1.8	1,849	0.10%
2023/03/16	0	37.20	0.9	37.80	37.20	-0.9	1,822	-0.05%
2023/03/15	0.9	39.20	7.6	39.03	38.30	-6.7	1,807	-0.37%
2023/03/14	1.7	39.10	1.8	39.09	38.60	-0.1	1,788	0.00%
2023/03/13	1.8	37.28	3.2	37.90	39.00	-1.5	1,763	-0.08%
2023/03/10	1.2	39.62	15	39.93	39.00	-13.8	1,709	-0.81%
2023/03/09	34.9	41.27	31	40.95	40.90	3.9	1,638	0.24%
2023/03/08	14.1	40.51	12	39.42	40.40	2.1	1,517	0.14%
2023/03/07	25	38.60	14.9	38.21	39.50	10.1	1,337	0.76%
2023/03/06	8.7	36.89	3.5	36.11	38.10	5.2	1,003	0.52%
2023/03/03	0.7	34.60	0	0.00	34.65	0.7	898	0.08%
2023/02/24	1	34.35	0	0.00	34.45	1	892	0.11%
2023/02/23	0	0.00	1.3	34.94	34.55	-1.3	887	-0.15%
2023/02/22	1.3	34.15	3.7	34.06	34.45	-2.4	877	-0.28%
2023/02/21	2.9	34.49	1.5	34.67	34.55	1.4	864	0.16%
2023/02/20	1.4	34.00	0	0.00	34.25	1.4	847	0.16%
2023/02/17	0	0.00	0	33.75	33.70	0	844	0.00%
2023/02/16	1	33.26	1	33.60	33.60	0	851	0.00%
2023/02/14	0	0.00	0.2	34.36	34.35	-0.2	843	-0.03%
2023/02/13	0.2	32.98	0	0.00	33.80	0.2	834	0.03%
2023/02/10	0	0.00	0.4	33.75	33.30	-0.4	834	-0.04%
2023/02/09	2.4	34.25	2	34.28	34.05	0.4	829	0.04%
2023/02/08	0	0.00	0.2	34.17	33.80	-0.2	808	-0.02%
2023/02/07	1.2	34.18	1.4	34.16	34.10	-0.2	787	-0.02%
2023/02/06	1.4	34.27	9.2	34.51	34.80	-7.8	753	-1.04%
2023/02/03	12.2	34.26	2.1	33.97	34.70	10.1	692	1.46%
2023/02/02	0.5	32.55	0.8	32.68	32.60	-0.3	584	-0.05%
2023/02/01	1.4	32.41	12.8	32.29	32.30	-11.4	569	-2.01%
2023/01/31	2.8	31.46	2.1	31.54	31.45	0.7	553	0.13%
2023/01/30	1.1	30.54	1	31.05	31.05	0.1	550	0.02%
2023/01/16	0	0.00	0.2	30.50	30.50	-0.2	557	-0.03%
2023/01/13	1	30.55	0.6	30.71	30.50	0.4	565	0.07%
2023/01/12	0.8	31.22	1	31.15	30.95	-0.2	591	-0.04%
2023/01/11	0	0.00	0.3	30.63	30.50	-0.3	582	-0.06%
2023/01/10	0.3	30.55	0	0.00	30.30	0.3	584	0.06%
2023/01/04	0	0.00	3	29.65	29.60	-3	597	-0.50%
2023/01/03	0	0.00	0.4	29.63	29.55	-0.4	617	-0.06%
2022/12/30	0.4	29.55	0.2	29.55	29.70	0.2	627	0.03%
2022/12/29	0.2	29.20	0.2	29.35	29.35	0	666	0.00%
2022/12/28	0.2	29.65	0	0.00	29.55	0.2	710	0.03%
2022/12/22	0	0.00	0	30.10	29.95	0	750	0.00%
2022/12/21	0	29.90	0	0.00	29.85	0	759	0.00%
2022/12/20	6	29.84	0	0.00	29.60	6	763	0.79%
2022/12/19	0	0.00	0	31.15	30.60	0	769	0.00%
2022/12/16	1	31.00	0	0.00	31.05	1	771	0.13%
2022/12/15	0	0.00	1	31.70	31.45	-1	773	-0.13%
2022/12/14	5	31.80	0	0.00	31.95	5	777	0.64%
2022/12/07	2	31.83	0	0.00	31.60	2	782	0.26%
2022/12/06	0	0.00	0.5	33.32	33.05	-0.5	769	-0.06%
2022/12/05	1.5	33.90	1.3	33.73	33.60	0.2	769	0.03%
2022/12/02	0.3	33.20	0.1	32.85	33.35	0.2	767	0.03%
2022/12/01	0.1	32.56	0.9	32.92	32.50	-0.8	783	-0.10%
2022/11/30	0.9	31.96	1	32.00	32.65	-0.1	795	-0.02%
2022/11/28	1	30.85	1	31.35	31.45	0	832	0.00%
2022/11/25	0	0.00	0.8	31.57	31.30	-0.8	834	-0.09%
2022/11/24	0.8	31.23	0	0.00	31.40	0.8	837	0.09%
2022/11/22	0	0.00	1	31.26	31.15	-1	841	-0.12%
2022/11/21	1	30.80	0	0.00	30.75	1	839	0.12%
2022/11/18	1	31.60	1.4	32.10	31.60	-0.4	840	-0.04%
2022/11/17	0.1	32.15	1.6	32.22	32.20	-1.6	839	-0.19%
2022/11/16	1.2	31.96	3	31.95	31.80	-1.8	839	-0.22%
2022/11/15	2.7	31.93	1.1	31.93	32.25	1.6	840	0.19%
2022/11/14	0.8	31.30	0.8	31.34	31.25	0	831	0.00%
2022/11/11	1.2	31.36	2	31.40	31.30	-0.8	831	-0.10%
2022/11/10	0	0.00	2	30.90	30.80	-2	819	-0.24%
2022/11/09	2	31.03	2	31.02	31.05	0	815	0.00%
2022/11/08	1	30.55	2.1	30.89	30.30	-1.1	800	-0.13%
2022/11/07	5.1	30.61	3	30.55	30.35	2.1	789	0.26%
2022/11/04	2	29.30	2	29.75	29.80	0	778	0.00%
2022/11/03	1	29.40	0	0.00	29.60	1	773	0.13%
2022/11/02	0	0.00	0.1	29.70	29.70	-0.1	768	-0.01%
2022/11/01	3.1	29.65	0.8	29.65	29.55	2.3	763	0.30%
2022/10/31	0.8	28.95	0.2	29.09	29.00	0.6	755	0.08%
2022/10/28	0.2	29.00	0.3	29.47	28.75	-0.1	757	-0.02%
2022/10/27	0.3	29.06	0	0.00	29.40	0.3	757	0.04%
2022/10/26	1	28.90	0	0.00	28.80	1	757	0.13%
2022/10/25	0	0.00	6	29.68	29.00	-6	752	-0.80%
2022/10/24	0	0.00	0.1	30.76	29.90	-0.1	772	-0.02%
2022/10/21	0.1	31.20	2	31.01	30.10	-1.8	766	-0.24%
2022/10/20	10	30.75	2	31.25	30.90	8	756	1.05%
2022/10/19	0	0.00	0	29.80	29.95	0	727	-0.01%
2022/10/18	0	29.50	0	30.10	29.80	0	729	0.00%
2022/10/17	0	29.45	0.7	28.94	29.60	-0.7	733	-0.10%
2022/10/14	0.7	29.98	0	0.00	29.95	0.7	731	0.10%
2022/10/13	0	0.00	0.1	30.55	29.15	-0.1	734	-0.01%
2022/10/12	0.1	30.65	0	30.80	30.75	0.1	737	0.01%
2022/10/11	0	31.00	0	0.00	30.60	0	736	0.00%
2022/10/07	0	0.00	1.1	32.38	32.25	-1.1	721	-0.15%
2022/10/06	5.1	33.49	8.5	33.95	33.20	-3.4	712	-0.48%
2022/10/05	3.9	33.46	1.9	32.75	34.35	2	676	0.30%
2022/10/04	2.3	30.95	2.3	30.82	31.25	0	642	0.01%
2022/10/03	2.5	29.42	0.9	30.13	30.15	1.6	637	0.25%
2022/09/30	0.9	28.50	0.4	28.89	28.80	0.4	615	0.07%
2022/09/29	0.4	28.47	0.4	28.90	29.25	0	613	0.01%
2022/09/28	0.4	28.15	0.1	29.22	28.15	0.3	612	0.04%
2022/09/27	0.1	28.90	0	0.00	29.60	0.1	605	0.02%
2022/09/23	0	0.00	0.5	31.61	30.85	-0.5	611	-0.09%
2022/09/22	0.5	31.56	0	0.00	31.65	0.5	612	0.09%
2022/09/21	1	31.70	0	0.00	31.60	1	620	0.16%
2022/09/13	1	34.15	0.5	34.19	34.15	0.5	606	0.08%
2022/09/12	0.5	34.05	0	0.00	34.15	0.5	601	0.08%
2022/09/07	0	0.00	2	35.70	34.20	-2	581	-0.34%
2022/09/06	2.5	36.28	0.3	36.43	36.00	2.1	544	0.39%
2022/08/24	0.3	89.97	0.2	89.96	90.60	0.1	471	0.02%
2022/08/23	0.2	91.14	1	89.89	89.30	-0.8	472	-0.16%
2022/08/22	2	92.06	2.2	91.31	91.20	-0.2	471	-0.03%
2022/08/19	0.2	90.90	0.3	90.99	91.40	-0.1	476	-0.02%
2022/08/18	0	0.00	0.5	89.33	89.50	-0.5	472	-0.11%
2022/08/17	0.8	89.40	0.1	89.75	89.10	0.7	470	0.16%
2022/08/16	0.1	89.00	0	0.00	89.30	0.1	471	0.01%
2022/08/12	0	0.00	1.4	84.26	85.00	-1.4	455	-0.31%
2022/08/11	0.4	83.60	0	0.00	83.50	0.4	455	0.09%
2022/08/05	0	0.00	1	75.70	77.00	-1	446	-0.22%
2022/08/02	1	74.10	1	73.70	74.40	0	457	0.00%
2022/07/26	0	0.00	0	78.40	76.50	0	479	-0.01%
2022/07/25	0	79.10	0	0.00	79.80	0	481	0.01%
2022/07/21	1	82.90	1.6	82.47	81.60	-0.6	490	-0.12%
2022/07/20	0.6	84.80	0	0.00	82.00	0.6	506	0.12%
2022/07/19	1	81.40	0	83.00	81.20	1	502	0.19%
2022/07/15	0	81.00	0	82.00	80.90	0	530	0.01%
2022/07/14	0	79.80	0	0.00	80.80	0	547	0.00%
2022/07/12	0	0.00	0	77.33	74.90	0	556	-0.01%
2022/07/11	0	77.30	0.1	77.58	77.70	0	557	0.00%
2022/07/08	0.1	76.00	0.4	74.60	77.00	-0.3	555	-0.06%
2022/07/07	0.4	70.66	0.4	69.60	71.30	0	545	0.00%
2022/07/06	0.4	70.80	0.2	71.21	68.60	0.2	543	0.03%
2022/07/05	0.1	71.46	0.6	73.30	72.00	-0.5	553	-0.09%
2022/07/04	0.6	71.96	1.1	72.45	72.80	-0.5	557	-0.09%
2022/07/01	0.2	72.82	0.8	73.15	72.50	-0.6	561	-0.11%
2022/06/30	0.8	74.97	0	76.33	75.20	0.8	553	0.14%
2022/06/29	0	77.20	0	0.00	77.60	0	551	0.00%
2022/06/27	1	80.00	0	78.90	79.30	1	585	0.17%
2022/06/24	0	77.00	0	0.00	77.60	0	592	0.00%
2022/06/20	0	0.00	0.1	85.10	80.30	-0.1	583	-0.01%
2022/06/17	0.1	84.30	0.2	86.00	84.90	-0.1	571	-0.02%
2022/06/16	0.2	90.60	0.4	90.80	88.00	-0.2	575	-0.04%
2022/06/15	0.4	90.00	0	0.00	90.20	0.4	639	0.06%
2022/05/30	0	0.00	0.4	94.56	93.70	-0.4	767	-0.05%
2022/05/27	0.4	93.34	0	0.00	93.70	0.4	766	0.05%
2022/05/26	0	0.00	0.2	93.10	91.50	-0.2	766	-0.03%
2022/05/25	0.2	92.20	2	91.70	92.40	-1.8	774	-0.23%
2022/05/24	2	90.90	2.6	90.49	90.10	-0.6	795	-0.07%
2022/05/23	0.6	92.00	0	0.00	92.10	0.6	800	0.07%
2022/05/20	2	92.15	0	92.80	92.00	2	824	0.24%
2022/05/19	0	92.00	0.3	91.48	92.40	-0.3	845	-0.04%
2022/05/18	0.3	91.45	0.3	91.46	92.20	0	879	0.00%
2022/05/17	0.3	90.35	0.2	90.29	90.80	0.2	968	0.02%
2022/05/16	0.2	89.97	0.2	90.00	89.50	0	1,060	0.00%
2022/05/13	0.2	88.07	0	0.00	88.70	0.2	1,185	0.02%
2022/05/12	0	0.00	0.2	88.57	86.70	-0.2	1,218	-0.02%
2022/05/11	0.2	88.10	3.2	88.48	88.60	-3	1,263	-0.23%
2022/05/10	3.2	86.67	0	0.00	88.00	3.2	1,322	0.24%
2022/05/09	0	0.00	0.6	89.20	86.90	-0.6	1,387	-0.04%
2022/05/06	0.6	89.92	0	0.00	90.40	0.6	1,452	0.04%
2022/04/29	5	90.58	5.2	90.78	90.50	-0.2	1,513	-0.02%
2022/04/28	0.2	90.72	0.5	91.87	91.00	-0.3	1,537	-0.02%
2022/04/27	0.5	90.00	0.7	90.00	90.60	-0.2	1,552	-0.01%
2022/04/26	0.7	92.40	0	0.00	92.60	0.7	1,632	0.04%
2022/04/22	0	0.00	0	97.71	96.40	0	1,620	0.00%
2022/04/21	0	99.00	0.1	99.20	97.90	-0.1	1,618	0.00%
2022/04/20	0	0.00	2.2	97.72	98.70	-2.2	1,612	-0.14%
2022/04/19	2.3	98.80	0	0.00	99.00	2.3	1,610	0.14%
2022/04/18	0	0.00	0	97.50	97.10	0	1,615	0.00%
2022/04/15	0	97.63	0.1	97.80	98.90	-0.1	1,621	0.00%
2022/04/14	0.1	99.70	0	0.00	99.00	0.1	1,638	0.00%
2022/04/13	0	0.00	0.1	99.60	98.30	-0.1	1,656	-0.01%
2022/04/12	0.1	96.40	0	0.00	97.40	0.1	1,721	0.01%
2022/04/11	3	96.83	4	95.70	95.70	-1	1,751	-0.06%
2022/04/08	2	98.90	0	0.00	99.10	2	1,773	0.11%
2022/04/07	0	0.00	0.1	99.49	99.00	-0.1	1,849	-0.01%
2022/04/06	0.1	99.81	0	0.00	100.50	0.1	1,877	0.00%
2022/04/01	0	0.00	0.2	99.36	100.50	-0.2	1,896	-0.01%
2022/03/31	0.2	100.98	0.9	101.00	100.00	-0.7	1,921	-0.04%
2022/03/30	0	0.00	31.7	102.54	101.50	-31.7	1,973	-1.60%
2022/03/29	30.5	102.00	0	0.00	101.00	30.5	1,972	1.55%
2022/03/28	5	99.40	5.2	99.98	100.50	-0.2	2,006	-0.01%
2022/03/25	0.4	101.46	1	100.50	100.50	-0.6	2,071	-0.03%
2022/03/24	1.2	98.77	0.1	98.60	100.00	1.1	2,114	0.05%
2022/03/23	0.6	98.80	0	0.00	98.80	0.6	2,128	0.03%
2022/03/21	0.1	98.80	0	0.00	98.90	0.1	2,181	0.00%
2022/03/18	0.1	97.06	1.1	96.83	98.60	-1	2,189	-0.05%
2022/03/17	0.5	96.57	1	97.40	97.30	-0.5	2,128	-0.03%
2022/03/16	0.2	94.55	0.3	94.50	93.80	-0.1	2,124	0.00%
2022/03/15	1	95.10	0.3	94.58	93.50	0.7	2,160	0.03%
2022/03/11	0	97.10	0	0.00	97.90	0	2,166	0.00%
2022/03/09	1.4	95.98	3.1	95.95	96.80	-1.6	2,167	-0.07%
2022/03/08	1.2	96.05	0.2	93.91	92.00	1	2,159	0.05%
2022/03/07	0.4	96.70	16	98.82	96.50	-15.6	2,131	-0.73%
2022/03/03	0	0.00	1	104.00	101.50	-1	2,122	-0.05%
2022/03/02	0	0.00	0.4	101.50	102.00	-0.4	2,154	-0.02%
2022/02/25	0.5	100.00	0	0.00	100.00	0.5	2,160	0.02%
2022/02/24	5	101.50	5	102.50	99.90	0	2,169	0.00%
2022/02/23	3	102.50	3	103.00	103.50	0	2,168	0.00%
2022/02/22	4	100.38	0	0.00	102.00	4	2,175	0.18%
2022/02/21	0.1	101.50	0	0.00	104.00	0.1	2,180	0.00%
2022/02/18	4	101.63	2	102.25	102.50	2	2,176	0.09%
2022/02/17	12	105.58	0	0.00	102.00	12	2,174	0.55%
2022/02/16	2	113.50	2.3	109.77	109.50	-0.3	2,168	-0.01%
2022/02/15	6	111.33	10	110.65	109.50	-4	2,135	-0.19%
2022/02/14	0	0.00	10.1	106.00	106.50	-10.1	2,027	-0.50%
2022/02/11	10	108.00	2.1	107.46	108.00	7.9	2,000	0.40%
2022/02/10	0.8	106.60	5	105.50	107.50	-4.2	1,962	-0.21%
2022/02/09	7.5	105.41	11.4	104.35	107.00	-3.8	1,921	-0.20%
2022/02/08	10.1	102.99	35	101.49	105.00	-24.9	1,860	-1.34%
2022/02/07	0	0.00	12	100.66	99.50	-12	1,805	-0.66%
2022/01/26	3.4	98.86	10.2	100.47	98.30	-6.8	1,834	-0.37%
2022/01/25	0.2	98.30	1	98.38	98.30	-0.8	1,920	-0.04%
2022/01/24	1	97.62	0.8	97.02	98.70	0.2	2,072	0.01%
2022/01/21	0.8	99.28	35.2	100.04	98.00	-34.4	2,131	-1.61%
2022/01/20	0.2	97.84	2.1	98.85	98.60	-1.9	2,149	-0.09%
2022/01/19	90.1	99.15	98	99.68	98.90	-7.9	2,162	-0.37%
2022/01/18	15	97.83	35	98.38	98.20	-20	2,113	-0.95%
2022/01/17	3	95.70	4	96.33	97.00	-1	2,112	-0.05%
2022/01/14	5	94.60	5	95.80	95.80	0	2,125	0.00%
2022/01/13	3	94.83	3	95.37	95.90	0	2,137	0.00%
2022/01/12	27	95.30	66.3	96.96	95.90	-39.3	2,178	-1.80%
2022/01/11	77.3	95.29	2	96.05	95.10	75.3	2,200	3.42%
2022/01/10	2	96.30	2	95.80	96.70	0	2,194	0.00%
2022/01/07	2	96.05	3.3	95.03	95.20	-1.3	2,186	-0.06%
2022/01/06	4.3	95.47	0	0.00	96.20	4.3	2,176	0.20%
2022/01/05	20	96.10	7	96.63	96.20	13	2,160	0.60%
2022/01/04	20	100.00	15	102.83	100.50	5	2,102	0.24%
2022/01/03	38	101.58	1.2	101.65	101.50	36.8	2,089	1.76%
2021/12/30	14.2	104.65	55	105.95	104.50	-40.8	2,078	-1.96%
2021/12/29	2	103.50	5	103.90	104.50	-3	2,014	-0.15%
2021/12/27	30	101.50	0	0.00	101.50	30	1,997	1.50%
2021/12/24	39	103.37	36	105.14	104.00	3	1,988	0.15%
2021/12/23	0.5	102.50	0	0.00	103.50	0.5	1,943	0.03%
2021/12/22	32	101.78	12.3	104.65	103.00	19.7	1,941	1.01%
2021/12/21	3.3	102.30	130	101.88	102.50	-126.7	1,913	-6.62%	大賣/鉅額交易
2021/12/20	50	99.39	50	100.90	99.10	0	1,853	0.00%
2021/12/17	0	98.50	0	99.10	98.80	0	1,805	0.00%
2021/12/16	20	98.50	26	100.58	98.50	-6	1,798	-0.33%
2021/12/15	52	95.53	62	95.92	95.60	-10	1,774	-0.56%
2021/12/14	11	95.04	1	95.20	94.40	10	1,773	0.56%
2021/12/13	11	96.13	0	0.00	96.90	11	1,767	0.62%
2021/12/10	1	96.60	0	0.00	96.70	1	1,775	0.06%
2021/12/09	12	96.57	3	96.80	97.00	9	1,786	0.50%
2021/12/08	8	98.83	2.1	99.77	99.20	5.9	1,757	0.34%
2021/12/07	14.1	98.89	22	100.20	99.40	-7.9	1,763	-0.45%
2021/12/03	10	96.20	1	96.70	97.30	9	1,799	0.50%
2021/12/02	20	97.05	0	0.00	97.50	20	1,836	1.09%
2021/12/01	20	98.05	0	0.00	98.00	20	1,873	1.07%
2021/11/30	0	0.00	2.2	99.36	99.10	-2.2	1,916	-0.12%
2021/11/29	0.2	97.10	1	98.40	98.50	-0.8	1,991	-0.04%
2021/11/26	50	98.50	82	97.78	98.50	-32	2,120	-1.51%
2021/11/25	34	100.29	4	100.00	100.00	30	2,342	1.28%
2021/11/24	18	100.94	25.1	102.98	100.50	-7.1	2,504	-0.28%
2021/11/23	67.1	101.75	30	102.15	102.00	37.1	2,504	1.48%
2021/11/22	2	101.00	23	103.61	103.50	-21	2,511	-0.84%
2021/11/19	20	100.25	0	0.00	101.00	20	2,535	0.79%
2021/11/18	20	100.75	5	100.50	101.50	15	2,563	0.59%
2021/11/17	10	102.00	2	102.50	102.50	8	2,589	0.31%
2021/11/16	4	104.50	1.1	104.09	104.00	2.9	2,601	0.11%
2021/11/15	6.1	105.68	18.2	107.03	106.50	-12.1	2,587	-0.47%
2021/11/12	7.2	104.71	147	103.50	104.00	-139.8	2,542	-5.50%	大賣/鉅額交易
2021/11/11	15	99.97	0	0.00	99.70	15	2,515	0.60%
2021/11/10	71	100.43	0	0.00	100.00	71	2,535	2.80%
2021/11/09	5	101.00	50	102.10	101.00	-45	2,562	-1.76%
2021/11/08	32	100.16	2	100.25	100.00	30	2,577	1.16%
2021/11/05	83	101.69	0	0.00	101.50	83	2,620	3.17%
2021/11/04	1	105.00	10	104.50	102.00	-9	2,672	-0.34%
2021/11/03	2	101.24	0	0.00	104.50	2	2,696	0.07%
2021/11/02	6	105.83	26	107.83	103.00	-20	2,727	-0.73%
2021/11/01	51	107.61	7.1	107.85	107.00	43.9	2,665	1.65%
2021/10/29	4.1	103.56	0	102.50	104.00	4.1	2,532	0.16%
2021/10/28	1	101.00	2	102.00	100.00	-1	2,512	-0.04%
2021/10/27	5	102.10	4	102.13	101.50	1	2,492	0.04%
2021/10/26	2	102.75	0	0.00	100.50	2	2,595	0.08%
2021/10/25	0	0.00	0	102.47	103.00	0	2,627	0.00%
2021/10/22	0	100.39	0	0.00	101.50	0	2,772	0.00%
2021/10/21	1	101.50	1	101.00	99.70	0	2,912	0.00%
2021/10/20	5	101.50	2.4	101.26	101.00	2.6	3,062	0.09%
2021/10/19	2.4	98.42	2	98.40	98.10	0.4	3,158	0.01%
2021/10/18	1	94.40	1	94.00	95.40	0	3,201	0.00%
2021/10/15	0	0.00	1	93.80	93.40	-1	3,298	-0.03%
2021/10/14	1	94.00	0	0.00	92.00	1	3,373	0.03%
2021/10/13	0	0.00	1	91.40	91.80	-1	3,431	-0.03%
2021/10/12	1	92.30	2	92.85	92.50	-1	3,508	-0.03%
2021/10/08	2	93.20	1	92.00	91.80	1	3,565	0.03%
2021/10/07	5	92.94	2	92.40	92.00	3	3,658	0.08%
2021/10/06	1	90.40	1	90.70	90.00	0	3,820	0.00%
2021/10/05	1	91.20	1	90.50	90.40	0	3,966	0.00%
2021/10/04	0	0.00	1	93.30	90.30	-1	4,081	-0.02%
2021/10/01	1	92.30	0	0.00	92.30	1	4,288	0.02%
2021/09/30	2	95.70	2	95.45	95.40	0	4,443	0.00%
2021/09/28	2	98.05	1	96.90	96.50	1	4,698	0.02%
2021/09/22	0	0.00	1	97.50	97.50	-1	4,885	-0.02%
2021/09/09	2	101.00	2	99.60	100.00	0	4,973	0.00%
2021/09/07	0	0.00	3	100.33	102.00	-3	4,935	-0.06%
2021/09/06	2	108.50	0	0.00	103.00	2	4,888	0.04%
2021/09/03	4	108.38	1	109.00	108.50	3	4,843	0.06%
2021/09/02	2	111.50	4	109.50	107.50	-2	4,799	-0.04%
2021/09/01	22	112.02	19	113.58	112.50	3	4,719	0.06%
2021/08/31	21	109.21	21	108.62	114.00	0	4,599	0.00%
2021/08/30	1	106.50	3	105.67	110.50	-2	4,346	-0.05%
2021/08/27	3	100.00	0	0.00	100.50	3	4,182	0.07%
2021/08/26	0	0.00	4	101.50	100.50	-4	4,169	-0.10%
2021/08/25	1	101.50	0	0.00	100.00	1	4,155	0.02%
2021/08/24	1	100.00	1	101.50	102.50	0	4,119	0.00%
2021/08/23	3	98.90	2	99.90	100.00	1	4,085	0.02%
2021/08/20	0	0.00	2	95.60	95.50	-2	4,038	-0.05%
2021/08/19	1	93.50	1	95.80	92.00	0	4,009	0.00%
2021/08/18	3	93.63	3	95.03	95.80	0	3,988	0.00%
2021/08/17	1	93.90	0	0.00	94.70	1	3,958	0.03%
2021/08/16	0	0.00	1	93.30	95.10	-1	3,928	-0.03%
2021/08/13	1	97.50	0	0.00	94.10	1	3,894	0.03%
2021/08/11	0	0.00	2	96.10	96.90	-2	3,839	-0.05%
2021/08/10	2	96.15	1	97.10	96.40	1	3,790	0.03%
2021/08/09	0	0.00	4	102.75	101.00	-4	3,752	-0.11%
2021/08/06	10	101.90	1	103.00	101.50	9	3,728	0.24%
2021/08/04	0	0.00	2	103.75	101.50	-2	3,676	-0.05%
2021/08/03	1	105.00	0	0.00	102.50	1	3,680	0.03%
2021/07/30	10	103.85	6	102.58	101.50	4	3,643	0.11%
2021/07/29	4	98.13	4	98.35	101.00	0	3,531	0.00%
2021/07/28	4	94.03	6	94.48	99.40	-2	3,472	-0.06%
2021/07/27	13	102.33	11	101.32	97.80	2	3,345	0.06%
2021/07/26	7	102.57	15	102.43	106.00	-8	3,208	-0.25%
2021/07/23	6	100.85	3	100.83	96.60	3	3,051	0.10%
2021/07/22	1	97.50	5	98.12	98.00	-4	2,922	-0.14%
2021/07/21	7	98.57	1	97.10	95.70	6	2,850	0.21%
2021/07/19	4	97.35	0	0.00	95.90	4	2,703	0.15%
2021/07/16	3	98.67	3	96.60	96.40	0	2,664	0.00%
2021/07/15	0	0.00	1	93.80	95.60	-1	2,601	-0.04%
2021/07/13	1	92.60	6	98.93	96.00	-5	2,470	-0.20%
2021/07/12	8	98.31	4	97.83	97.00	4	2,299	0.17%
2021/07/09	4	92.08	3	89.80	91.10	1	2,150	0.05%
2021/07/08	19	91.82	28	90.28	88.80	-9	2,055	-0.44%
2021/07/07	10	90.19	12	85.94	91.40	-2	1,859	-0.11%
2021/07/06	4	82.93	7	84.20	83.10	-3	1,717	-0.17%
2021/07/05	11	83.49	34	81.42	81.40	-23	1,649	-1.39%
2021/07/02	27	77.22	4	78.90	81.90	23	1,495	1.54%
2021/07/01	2	73.90	0	0.00	74.50	2	1,370	0.15%
2021/06/30	0	0.00	2	73.20	74.20	-2	1,399	-0.14%
2021/06/29	0	0.00	10	71.33	72.50	-10	1,404	-0.71%
2021/06/28	4	72.00	0	0.00	72.00	4	1,459	0.27%
2021/06/25	6	71.17	0	0.00	72.00	6	1,607	0.37%
2021/06/24	0	0.00	1	69.90	69.70	-1	1,557	-0.06%
2021/06/23	0	0.00	3	65.20	65.90	-3	1,509	-0.20%
2021/06/18	1	64.80	0	0.00	65.00	1	1,606	0.06%
2021/06/07	5	64.00	0	0.00	64.20	5	1,808	0.28%
2021/05/28	0	0.00	1	61.70	61.80	-1	1,889	-0.05%
2021/05/03	0	0.00	1	71.10	69.30	-1	3,003	-0.03%
2021/04/21	1	73.20	3	73.50	73.00	-2	3,854	-0.05%
2021/04/15	0	0.00	3	74.07	73.60	-3	4,003	-0.07%
2021/04/08	2	74.80	1	75.70	75.80	1	4,464	0.02%
2021/04/06	1	74.60	7	75.63	74.30	-6	4,541	-0.13%
2021/04/01	1	73.00	0	0.00	73.20	1	4,540	0.02%
2021/03/31	4	74.60	5	73.60	72.80	-1	4,548	-0.02%
2021/03/30	17	73.78	3	73.70	71.70	14	4,512	0.31%
2021/03/29	3	68.73	3	70.50	70.10	0	4,370	0.00%
2021/03/25	1	67.30	1	67.90	67.00	0	4,364	0.00%
2021/03/23	5	70.18	6	69.70	69.00	-1	4,373	-0.02%
2021/03/22	4	70.05	3	70.83	70.80	1	4,331	0.02%
2021/03/19	0	0.00	2	68.00	67.60	-2	4,254	-0.05%
2021/03/18	0	0.00	2	68.00	68.00	-2	4,250	-0.05%
2021/03/17	2	67.70	0	0.00	67.10	2	4,292	0.05%
2021/03/16	2	67.85	1	67.60	67.10	1	4,388	0.02%
2021/03/15	0	0.00	1	65.60	65.60	-1	4,405	-0.02%
2021/03/09	2	62.50	9	62.47	63.40	-7	4,823	-0.15%
2021/03/08	0	0.00	1	63.40	63.40	-1	4,972	-0.02%
2021/03/03	0	0.00	1	66.30	66.90	-1	5,939	-0.02%
2021/03/02	4	67.63	2	67.00	67.00	2	6,024	0.03%
2021/02/26	0	0.00	3	68.27	68.10	-3	6,008	-0.05%
2021/02/25	0	0.00	3	68.00	68.00	-3	6,015	-0.05%
2021/02/24	1	67.30	0	0.00	67.20	1	6,019	0.02%
2021/02/23	4	67.80	5	70.02	69.70	-1	5,981	-0.02%
2021/02/22	3	67.23	0	0.00	67.80	3	5,894	0.05%
2021/02/19	8	67.86	1	67.50	67.00	7	5,883	0.12%
2021/02/18	9	69.01	17	69.74	68.00	-8	5,901	-0.14%
2021/02/17	1	68.40	8	66.34	68.70	-7	5,755	-0.12%
2021/02/05	6	65.65	5	64.80	64.80	1	5,623	0.02%
2021/02/04	11	65.71	13	65.75	65.00	-2	5,611	-0.04%
2021/02/02	0	0.00	1	64.80	65.00	-1	5,581	-0.02%
2021/02/01	2	61.30	1	62.90	63.50	1	5,560	0.02%
2021/01/29	2	62.35	2	62.00	62.00	0	5,560	0.00%
2021/01/28	2	62.85	2	62.10	62.90	0	5,545	0.00%
2021/01/27	2	64.25	1	63.70	63.70	1	5,514	0.02%
2021/01/26	1	66.60	5	65.72	65.00	-4	5,498	-0.07%
2021/01/25	22	67.57	18	66.78	66.00	4	5,423	0.07%
2021/01/22	10	65.40	5	65.62	65.50	5	5,293	0.09%
2021/01/21	10	65.08	2	64.80	65.90	8	5,248	0.15%
2021/01/20	12	65.23	9	66.19	61.20	3	5,186	0.06%
2021/01/19	2	62.40	15	61.98	63.60	-13	4,990	-0.26%
2021/01/18	7	56.71	7	55.11	57.90	0	5,061	0.00%
2021/01/14	3	59.40	0	0.00	59.20	3	5,512	0.05%
2021/01/13	2	59.35	0	0.00	58.80	2	5,612	0.04%
2021/01/12	4	59.58	1	58.70	58.70	3	5,604	0.05%
2021/01/11	4	62.68	1	61.50	61.20	3	5,567	0.05%
2021/01/08	3	61.43	19	62.19	62.20	-16	5,595	-0.29%
2021/01/07	18	62.52	4	63.15	64.00	14	5,551	0.25%
2021/01/06	15	61.45	21	61.50	60.60	-6	5,458	-0.11%
2021/01/05	1	58.70	1	58.50	58.50	0	5,239	0.00%
2021/01/04	0	0.00	5	60.32	59.80	-5	5,286	-0.09%
2020/12/31	7	58.07	5	58.72	59.80	2	5,260	0.04%
2020/12/30	4	57.60	4	57.45	57.40	0	5,165	0.00%
2020/12/29	2	55.80	0	0.00	55.00	2	5,098	0.04%
2020/12/28	0	0.00	1	56.60	56.20	-1	5,078	-0.02%
2020/12/25	6	56.72	1	55.30	55.30	5	5,051	0.10%
2020/12/24	5	54.96	0	0.00	55.40	5	5,015	0.10%
2020/12/22	0	0.00	1	52.20	52.20	-1	5,037	-0.02%
2020/12/21	0	0.00	2	53.90	53.90	-2	5,062	-0.04%
2020/12/17	2	54.10	0	0.00	54.10	2	5,149	0.04%
2020/12/15	2	55.70	8	54.03	52.90	-6	5,457	-0.11%
2020/12/11	1	54.90	2	57.00	55.90	-1	5,627	-0.02%
2020/12/10	5	57.02	2	57.05	56.10	3	5,590	0.05%
2020/12/09	12	60.13	1	60.60	59.30	11	5,493	0.20%
2020/12/08	7	62.51	11	61.79	60.70	-4	5,456	-0.07%
2020/12/07	5	58.84	0	0.00	59.50	5	5,322	0.09%
2020/12/04	2	59.00	3	58.83	57.90	-1	5,298	-0.02%
2020/12/03	1	59.10	3	59.47	59.00	-2	5,224	-0.04%
2020/12/02	5	58.42	4	58.75	60.70	1	5,136	0.02%
2020/12/01	30	60.80	30	61.88	57.50	0	4,998	0.00%
2020/11/30	8	58.04	9	58.42	59.50	-1	4,686	-0.02%
2020/11/27	11	52.36	17	52.58	54.10	-6	4,450	-0.13%
2020/11/26	12	48.86	10	48.80	49.25	2	4,072	0.05%
2020/11/25	1	47.30	1	47.95	47.35	0	4,057	0.00%
2020/11/24	0	0.00	3	47.88	47.90	-3	4,128	-0.07%
2020/11/19	2	47.63	0	0.00	47.40	2	4,092	0.05%
2020/11/18	0	0.00	1	47.05	47.80	-1	4,069	-0.02%
2020/11/11	2	46.30	2	46.95	47.25	0	4,059	0.00%
2020/11/09	1	46.00	1	45.50	45.80	0	4,049	0.00%
2020/11/06	1	45.65	5	45.71	45.25	-4	4,054	-0.10%
2020/11/04	0	0.00	3	46.10	46.10	-3	4,135	-0.07%
2020/11/03	2	47.70	0	0.00	46.30	2	4,246	0.05%
2020/10/30	11	46.68	2	45.58	45.70	9	4,243	0.21%
2020/10/29	12	46.86	12	47.49	47.45	0	4,170	0.00%
2020/10/28	0	0.00	3	48.87	48.15	-3	4,101	-0.07%
2020/10/27	61	48.40	51	47.87	48.05	10	3,974	0.25%
2020/10/26	5	46.57	10	47.65	48.20	-5	3,749	-0.13%
2020/10/23	11	44.83	12	45.79	44.70	-1	3,515	-0.03%
2020/10/22	7	44.16	4	44.26	45.00	3	3,248	0.09%
2020/10/21	0	0.00	1	41.80	41.45	-1	3,008	-0.03%
2020/10/20	0	0.00	1	40.75	40.45	-1	2,904	-0.03%
2020/10/14	0	0.00	1	41.95	41.20	-1	2,771	-0.04%
2020/10/08	2	40.00	2	40.53	39.70	0	2,636	0.00%
2020/10/05	2	37.90	0	0.00	37.90	2	2,535	0.08%
2020/09/28	0	0.00	1	38.10	37.90	-1	2,511	-0.04%
2020/09/25	1	35.90	0	0.00	36.50	1	2,484	0.04%
2020/09/24	0	0.00	1	37.20	37.00	-1	2,429	-0.04%
2020/09/23	1	38.80	0	0.00	38.45	1	2,384	0.04%
2020/09/22	0	0.00	2	38.20	38.35	-2	2,350	-0.09%
2020/09/21	9	40.66	9	40.59	39.70	0	2,270	0.00%
2020/09/18	25	41.96	51	41.92	42.40	-26	2,166	-1.20%
2020/09/17	43	39.83	20	39.66	40.80	23	1,898	1.21%
2020/09/16	1	37.40	0	0.00	37.60	1	1,680	0.06%
2020/09/15	19	37.86	18	37.10	37.70	1	1,670	0.06%
2020/09/10	19	37.87	0	0.00	37.60	19	1,594	1.19%
2020/08/31	4	38.85	2	38.30	38.75	2	1,338	0.15%
2020/08/28	5	37.40	9	37.67	38.50	-4	1,247	-0.32%
2020/08/27	0	0.00	3	36.50	35.00	-3	1,160	-0.26%
2020/08/17	2	37.90	0	0.00	37.80	2	1,088	0.18%
2020/08/14	0	0.00	3	38.00	37.70	-3	1,056	-0.28%
2020/08/11	2	39.20	2	40.40	39.10	0	971	0.00%
2020/08/10	2	36.15	2	36.90	38.95	0	896	0.00%
2020/08/07	8	38.42	0	0.00	38.80	8	818	0.98%
2020/08/06	0	0.00	2	36.50	36.50	-2	682	-0.29%
2020/07/23	2	32.10	0	0.00	31.80	2	631	0.32%
2020/07/15	1	31.60	1	31.60	31.70	0	594	0.00%
2020/07/14	0	0.00	1	31.40	31.40	-1	579	-0.17%
2020/07/10	0	0.00	10	31.00	31.00	-10	570	-1.75%
2020/07/09	0	0.00	1	31.45	31.40	-1	565	-0.18%
2020/07/08	2	31.08	2	31.03	31.45	0	560	0.00%
2020/06/30	1	30.15	0	0.00	29.95	1	534	0.19%
2020/06/12	0	0.00	1	29.40	30.65	-1	573	-0.17%
2020/06/05	1	32.50	2	32.48	32.20	-1	587	-0.17%
2020/06/04	2	32.15	0	0.00	32.15	2	580	0.34%
2020/06/03	0	0.00	2	31.70	31.80	-2	571	-0.35%
2020/06/02	11	32.33	0	0.00	31.35	11	564	1.95%
2020/06/01	0	0.00	2	31.15	31.80	-2	535	-0.37%
2020/05/29	0	0.00	2	30.60	30.55	-2	526	-0.38%
2020/05/27	4	31.23	2	32.30	31.20	2	524	0.38%
2020/05/26	0	0.00	1	32.30	32.30	-1	488	-0.20%
2020/03/04	0	0.00	1	28.50	28.50	-1	334	-0.30%
2020/02/13	4	27.40	1	27.50	27.40	3	349	0.86%
2019/12/23	0	0.00	1	35.40	35.05	-1	642	-0.16%
2019/12/09	0	0.00	1	34.15	34.15	-1	903	-0.11%
2019/11/11	0	0.00	1	35.70	35.20	-1	839	-0.12%
2019/11/08	1	37.50	0	0.00	36.75	1	816	0.12%
2019/11/05	1	36.50	0	0.00	36.80	1	783	0.13%
2019/10/30	1	37.85	0	0.00	37.85	1	729	0.14%
2019/10/28	2	39.63	2	39.70	38.70	0	661	0.00%
2019/10/25	1	37.50	0	0.00	38.85	1	560	0.18%
2019/10/08	0	0.00	5	34.75	34.90	-5	409	-1.22%
2019/10/07	1	34.90	0	0.00	34.90	1	404	0.25%
2019/09/27	1	34.10	0	0.00	34.70	1	378	0.26%
2019/09/26	2	34.55	0	0.00	34.70	2	372	0.54%
2019/09/23	2	35.05	0	0.00	35.05	2	350	0.57%
2019/09/12	0	0.00	6	35.68	35.40	-6	254	-2.36%
2019/09/11	7	39.39	0	0.00	35.90	7	227	3.08%
2019/09/10	0	0.00	2	37.70	37.70	-2	55	-3.60%
2019/09/09	0	0.00	2	34.30	34.30	-2	32	-6.22%
2019/08/16	1	316.50	1	319.50	316.00	0	20	0.00%
2019/03/27	0	0.00	0.1	277.00	275.00	-0.1	24	-0.21%
2019/03/21	0.1	287.00	0	0.00	290.00	0.1	24	0.21%
2018/11/08	0	0.00	1	260.00	258.00	-1	42	-2.34%
2018/08/29	1	321.00	0	0.00	325.50	1	58	1.70%
2018/07/16	1	397.50	0	0.00	391.50	1	78	1.27%
2018/06/06	0	0.00	0	398.00	399.00	0	91	-0.02%
2018/06/05	0	0.00	0.1	396.00	397.50	-0.1	92	-0.09%
2018/06/04	0	0.00	0.1	400.50	402.50	-0.1	92	-0.11%
2018/05/11	1	394.00	1	387.50	387.50	0	99	0.00%
2018/05/10	1	392.50	1	387.50	387.50	0	98	0.00%
2018/05/08	1.1	390.82	1	389.00	389.00	0.1	97	0.10%
2018/04/09	0	0.00	1	391.00	388.50	-1	144	-0.69%
2018/03/26	1	372.00	0	0.00	371.50	1	154	0.65%
2018/03/20	0	0.00	1	399.00	400.00	-1	145	-0.69%
2018/03/19	1	413.00	0	0.00	407.00	1	145	0.69%
2018/03/14	0.1	427.00	0	0.00	431.00	0.1	137	0.07%
2018/03/13	1	428.00	1	427.00	427.00	0	136	0.00%
2018/02/02	0	0.00	1	441.00	444.00	-1	119	-0.84%
2018/01/22	1	477.50	1	474.50	474.50	0	126	0.00%
2018/01/10	0	0.00	2	476.00	476.00	-2	117	-1.71%
2018/01/08	1	506.00	1	487.00	487.00	0	109	0.00%
2018/01/05	1	505.00	1	501.00	494.50	0	105	0.00%
2018/01/04	1	465.00	1	478.00	481.00	0	96	0.00%