長科* (6548)-中國信託券商分點個股進出

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
35.35
漲跌
▲0.90
漲幅
+2.61%
成交量
1,456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

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	1	35.30	4	35.41	35.35	-3	2,198	-0.14%
2024/12/02	10	34.70	0	0.00	34.45	10	2,197	0.46%
2024/11/29	5	34.35	0	0.00	34.40	5	2,239	0.22%
2024/11/28	1	33.85	0	0.00	34.20	1	2,312	0.04%
2024/11/27	21	34.73	0	0.00	34.00	21	2,331	0.90%
2024/11/26	2	34.98	0	0.00	35.10	2	2,336	0.09%
2024/11/25	1	35.20	0	0.00	35.05	1	2,373	0.04%
2024/11/22	1	35.00	4	35.16	34.70	-3	2,408	-0.12%
2024/11/21	2	34.30	0	0.00	34.35	2	2,405	0.08%
2024/11/20	0	0.00	32	33.81	33.85	-32	2,415	-1.32%
2024/11/19	1	33.95	0	0.00	34.45	1	2,416	0.04%
2024/11/18	4	34.01	0	0.00	33.40	4	2,418	0.17%
2024/11/14	4	34.51	2	34.35	34.30	2	2,402	0.08%
2024/11/13	1	34.85	0	0.00	34.90	1	2,395	0.04%
2024/11/12	13.5	35.13	0	0.00	34.85	13.5	2,396	0.56%
2024/11/11	5	35.49	0	0.00	35.45	5	2,380	0.21%
2024/11/08	13	36.27	16	35.95	35.95	-3	2,358	-0.13%
2024/11/06	21	36.72	21	37.29	36.60	0	2,346	0.00%
2024/11/01	1	36.30	1.3	37.44	37.55	-0.3	2,465	-0.01%
2024/10/30	5	37.16	0	0.00	36.55	5	2,500	0.20%
2024/10/29	3	37.10	210	37.25	37.20	-207	2,507	-8.25%	大賣/鉅額交易
2024/10/28	9	37.76	3	37.90	37.85	6	2,533	0.24%
2024/10/25	5	38.40	1	38.00	38.10	4	2,528	0.16%
2024/10/24	10	38.60	1	38.55	38.50	9	2,545	0.35%
2024/10/22	0.1	38.50	0	0.00	38.50	0.1	2,577	0.01%
2024/10/21	1	38.50	1	38.45	38.50	0	2,616	0.00%
2024/10/18	1	37.80	10	37.65	37.65	-9	2,627	-0.34%
2024/10/17	5	38.46	6	38.28	38.10	-1	2,647	-0.04%
2024/10/16	0	0.00	1	38.10	38.30	-1	2,677	-0.04%
2024/10/15	20	38.10	0	0.00	38.10	20	2,739	0.73%
2024/10/14	3	38.48	105	38.46	38.65	-102	2,805	-3.64%	大賣/鉅額交易
2024/10/11	1	38.85	1	38.70	38.30	0	2,834	0.00%
2024/10/09	1	38.10	0	0.00	38.20	1	2,880	0.03%
2024/10/08	4	38.69	0	0.00	38.45	4	2,867	0.14%
2024/10/07	6	39.28	2	39.30	39.25	4	2,870	0.14%
2024/10/04	12	39.23	102	38.64	39.35	-90	2,874	-3.13%	大賣/
2024/10/01	2	38.83	5	38.60	38.50	-3	2,859	-0.10%
2024/09/27	14	40.48	21	39.65	39.65	-7	2,842	-0.25%
2024/09/26	41.5	41.00	4.1	41.31	40.00	37.4	2,822	1.32%
2024/09/25	98.4	43.09	128	42.30	42.00	-29.7	2,745	-1.08%	大賣/
2024/09/24	46	42.20	70.5	42.34	42.80	-24.5	2,524	-0.97%
2024/09/23	74.8	41.73	106.6	41.62	42.65	-31.9	2,384	-1.34%	大賣/
2024/09/20	2	39.83	6	39.50	38.85	-4	2,120	-0.19%
2024/09/19	6	39.04	8	38.99	39.10	-2	2,139	-0.09%
2024/09/18	0	0.00	275	38.60	38.30	-275	2,139	-12.86%	大賣/鉅額交易
2024/09/16	0	0.00	1	38.85	38.95	-1	2,150	-0.05%
2024/09/13	1	38.15	1	37.95	38.45	0	2,180	0.00%
2024/09/11	2	37.25	0	0.00	37.25	2	2,231	0.09%
2024/09/10	2	37.55	252	37.91	37.45	-250	2,254	-11.09%	大賣/鉅額交易
2024/09/09	2	37.90	0	0.00	38.40	2	2,315	0.09%
2024/09/06	0	0.00	6	38.60	38.25	-6	2,432	-0.25%
2024/09/05	12	38.61	3	38.75	38.10	9	2,464	0.37%
2024/09/04	3.4	38.54	8	38.51	38.00	-4.6	2,497	-0.18%
2024/09/03	3	39.85	1	39.85	39.55	2	2,518	0.08%
2024/09/02	34	39.89	6	39.99	39.45	28	2,534	1.10%
2024/08/30	30	40.35	3	40.20	40.50	27	2,541	1.06%
2024/08/29	4	39.10	3	39.30	39.35	1	2,517	0.04%
2024/08/28	10	39.70	5	39.85	39.35	5	2,548	0.20%
2024/08/27	14	39.21	11	40.06	39.80	3	2,611	0.11%
2024/08/26	5	39.27	24	38.98	39.00	-19	2,806	-0.68%
2024/08/21	4	37.55	1	37.75	37.75	3	2,893	0.10%
2024/08/20	19	38.16	0	0.00	37.80	19	2,987	0.64%
2024/08/19	0	0.00	1	38.20	37.90	-1	3,009	-0.03%
2024/08/16	0	0.00	2	38.63	38.25	-2	3,020	-0.07%
2024/08/12	2	37.38	0	0.00	37.15	2	3,112	0.06%
2024/08/09	3	37.60	0	0.00	36.75	3	3,175	0.09%
2024/08/08	1	36.35	0	0.00	36.35	1	3,173	0.03%
2024/08/07	3	36.55	1	36.35	36.60	2	3,205	0.06%
2024/08/06	1	34.90	2	35.38	34.55	-1	3,197	-0.03%
2024/08/05	2	34.83	14	36.61	34.70	-12	3,171	-0.38%
2024/08/02	11	38.75	5	38.85	38.55	6	3,112	0.19%
2024/08/01	15	40.05	554	39.96	40.35	-539	3,090	-17.44%	大賣/鉅額交易
2024/07/31	8.5	40.16	6	39.43	38.90	2.5	3,087	0.08%
2024/07/29	0	0.00	105	39.31	39.00	-105	3,076	-3.41%	大賣/鉅額交易
2024/07/26	6	38.95	1	39.60	39.60	5	3,091	0.16%
2024/07/23	2	39.00	0	0.00	39.70	2	3,128	0.06%
2024/07/22	3	38.35	16	39.35	39.05	-13	3,222	-0.40%
2024/07/19	9	40.31	11	40.30	39.95	-2	3,460	-0.06%
2024/07/18	7	40.83	1	41.00	40.75	6	3,574	0.17%
2024/07/17	10	41.30	20.3	41.76	41.90	-10.3	3,534	-0.29%
2024/07/16	25	41.92	1	42.00	41.50	24	3,519	0.68%
2024/07/15	6	41.88	12	41.69	41.25	-6	3,491	-0.17%
2024/07/12	21	40.43	6	40.70	40.80	15	3,427	0.44%
2024/07/11	7	40.24	2	40.53	40.65	5	3,428	0.15%
2024/07/10	0	0.00	8	39.53	39.45	-8	3,417	-0.23%
2024/07/09	1	39.85	1	39.40	39.40	0	3,454	0.00%
2024/07/08	0	0.00	1	39.75	39.75	-1	3,499	-0.03%
2024/07/05	1	39.35	0	0.00	39.30	1	3,498	0.03%
2024/07/04	6	38.57	2	38.95	38.80	4	3,498	0.11%
2024/07/03	3	38.80	0	0.00	38.65	3	3,532	0.08%
2024/07/02	1	37.90	4	38.06	38.05	-3	3,689	-0.08%
2024/07/01	0	0.00	2	38.75	38.25	-2	3,701	-0.05%
2024/06/27	4	38.45	1	38.20	38.15	3	3,697	0.08%
2024/06/26	3	38.87	3	39.10	39.20	0	3,654	0.00%
2024/06/25	6	38.73	17	38.91	38.60	-11	3,617	-0.30%
2024/06/24	2	39.70	125	39.54	39.50	-123	3,563	-3.45%	大賣/鉅額交易
2024/06/21	3	40.08	0	0.00	40.00	3	3,551	0.08%
2024/06/20	5	40.02	1	40.05	40.10	4	3,535	0.11%
2024/06/19	9	40.88	1	40.80	40.50	8	3,500	0.23%
2024/06/18	10	41.41	2	41.50	41.40	8	3,449	0.23%
2024/06/17	10	41.81	170	41.85	41.60	-160	3,422	-4.68%	大賣/鉅額交易
2024/06/14	13.2	41.35	25	41.24	41.15	-11.8	3,384	-0.35%
2024/06/13	29	42.02	12	42.09	41.75	17	3,304	0.51%
2024/06/12	10	41.92	0	0.00	41.80	10	3,186	0.31%
2024/06/11	29	42.79	427	42.35	42.15	-398	3,160	-12.59%	大賣/鉅額交易
2024/06/07	1	42.05	3	43.08	42.75	-2	3,121	-0.06%
2024/06/05	13	41.77	1	42.20	41.75	12	3,049	0.39%
2024/06/04	1	42.35	10	42.55	42.30	-9	3,021	-0.30%
2024/06/03	5	43.77	3	43.52	43.65	2	2,991	0.07%
2024/05/31	5	43.51	11.3	43.72	43.15	-6.3	2,947	-0.21%
2024/05/30	17	43.61	29.4	43.45	44.10	-12.4	2,869	-0.43%
2024/05/29	8	41.80	13	41.65	42.45	-5	2,646	-0.19%
2024/05/28	5	41.08	7	41.23	41.20	-2	2,582	-0.08%
2024/05/27	7	41.71	2.3	41.22	41.15	4.7	2,562	0.18%
2024/05/24	11.1	41.39	20	41.27	41.55	-8.9	2,518	-0.35%
2024/05/23	0	0.00	7	39.74	39.60	-7	2,413	-0.29%
2024/05/22	3	40.17	6	40.38	40.10	-3	2,395	-0.13%
2024/05/21	3	40.03	3	40.23	40.50	0	2,384	0.00%
2024/05/20	0	0.00	3	40.22	40.10	-3	2,351	-0.13%
2024/05/17	0	0.00	2	39.40	39.40	-2	2,348	-0.09%
2024/05/16	0	0.00	6	39.14	39.35	-6	2,377	-0.25%
2024/05/15	8	39.98	325	39.63	39.45	-317	2,360	-13.43%	大賣/鉅額交易
2024/05/14	5	40.41	1	40.15	40.15	4	2,308	0.17%
2024/05/13	0.3	40.40	2	40.45	40.15	-1.7	2,301	-0.07%
2024/05/10	1	39.60	2	39.63	39.75	-1	2,278	-0.04%
2024/05/08	2.1	40.03	0	39.90	39.90	2.1	2,257	0.09%
2024/05/07	9	39.59	12	39.73	40.10	-3	2,229	-0.13%
2024/05/06	2	39.95	3	40.32	40.25	-1	2,198	-0.05%
2024/05/03	5	39.75	0	0.00	39.65	5	2,165	0.23%
2024/05/02	1	40.25	0	0.00	40.20	1	2,133	0.05%
2024/04/30	2	40.85	8	40.71	40.60	-6	2,112	-0.28%
2024/04/29	1.1	40.13	17	40.53	40.20	-15.9	2,070	-0.77%
2024/04/26	16	40.51	14	40.10	40.35	2	2,005	0.10%
2024/04/25	23.7	41.12	16	41.38	41.55	7.7	1,885	0.41%
2024/04/24	4	38.28	15	39.13	40.50	-11	1,599	-0.69%
2024/04/23	5	37.00	0	0.00	36.85	5	1,459	0.34%
2024/04/22	1	36.45	0	0.00	36.30	1	1,445	0.07%
2024/04/19	2	36.30	0.1	36.20	36.15	1.9	1,417	0.13%
2024/04/18	2	37.30	0	0.00	37.00	2	1,375	0.15%
2024/04/17	2	37.55	25	37.50	37.45	-23	1,355	-1.70%
2024/04/16	3	36.32	1	36.00	36.05	2	1,312	0.15%
2024/04/15	2	37.35	37.4	37.73	37.65	-35.4	1,264	-2.80%
2024/04/12	4.1	37.64	11.1	37.82	37.35	-7	1,218	-0.57%
2024/04/11	2.5	36.41	9	36.75	37.20	-6.6	1,145	-0.57%
2024/04/10	3	36.65	2.2	36.76	36.50	0.8	1,126	0.07%
2024/04/09	7.2	36.67	1	36.45	36.45	6.2	1,098	0.56%
2024/04/08	50	37.22	15	36.94	37.30	35	1,047	3.34%
2024/04/03	6	35.13	5	35.15	35.30	1	875	0.11%
2024/04/02	0	0.00	1	34.75	34.75	-1	845	-0.12%
2024/04/01	0	0.00	22	34.46	34.55	-22	835	-2.63%
2024/03/28	1	34.00	0	0.00	34.05	1	868	0.12%
2024/03/27	0	0.00	0	33.90	34.05	0	896	0.00%
2024/03/26	2	33.83	7	33.91	33.80	-5	923	-0.54%
2024/03/25	21	34.27	2	34.45	34.60	19	934	2.03%
2024/03/22	0	0.00	3	33.45	33.55	-3	948	-0.32%
2024/03/18	1	32.80	3	33.10	33.10	-2	979	-0.20%
2024/03/14	3	33.47	0	0.00	33.45	3	982	0.31%
2024/03/12	0	0.00	3	33.52	33.55	-3	962	-0.31%
2024/03/11	14	33.06	18	33.18	33.25	-4	969	-0.41%
2024/03/08	5	33.34	4	33.33	33.00	1	972	0.10%
2024/03/07	3	33.72	2	33.58	33.55	1	954	0.10%
2024/03/06	3	34.67	11	34.50	34.25	-8	938	-0.85%
2024/03/05	0	0.00	20	34.15	34.15	-20	926	-2.16%
2024/03/04	4	33.94	2	33.95	33.95	2	923	0.22%
2024/03/01	0.2	34.45	1	34.25	34.05	-0.8	911	-0.09%
2024/02/29	2	34.68	1	34.80	34.50	1	900	0.11%
2024/02/27	1	34.45	0	0.00	34.30	1	893	0.11%
2024/02/26	1	34.40	0	0.00	34.40	1	886	0.11%
2024/02/23	0	0.00	2	34.50	34.40	-2	885	-0.23%
2024/02/22	1	34.75	1	34.65	34.55	0	878	0.00%
2024/02/21	1.1	34.68	8	34.70	34.70	-6.9	875	-0.79%
2024/02/20	8.8	35.30	3	35.52	34.65	5.8	868	0.67%
2024/02/19	3	35.17	7	35.13	34.90	-4	847	-0.47%
2024/02/16	3	34.68	17	34.61	34.85	-14	812	-1.72%
2024/02/15	3	33.92	3	33.93	33.85	0	772	0.00%
2024/02/02	4	33.55	0	0.00	33.00	4	756	0.53%
2024/02/01	2	32.90	4	32.85	33.00	-2	746	-0.27%
2024/01/29	2	33.33	3	33.32	33.30	-1	757	-0.13%
2024/01/24	0	0.00	29.1	34.15	33.65	-29.1	769	-3.78%
2024/01/23	1	33.40	0	0.00	33.50	1	775	0.13%
2024/01/22	0	0.00	2	33.50	33.45	-2	778	-0.26%
2024/01/18	2.1	32.08	0	0.00	32.30	2.1	773	0.27%
2024/01/17	3	32.38	0	0.00	32.15	3	783	0.38%
2024/01/16	2	32.70	0	0.00	32.70	2	778	0.26%
2024/01/15	0	0.00	1	33.00	32.90	-1	784	-0.13%
2024/01/11	2	32.73	0	0.00	32.85	2	798	0.25%
2024/01/10	1	32.80	0	0.00	32.70	1	804	0.12%
2024/01/09	1	32.80	0	0.00	32.95	1	820	0.12%
2024/01/08	1	33.20	0	0.00	32.90	1	820	0.12%
2024/01/05	0.4	33.20	1.8	33.05	33.05	-1.4	824	-0.17%
2024/01/04	3	33.05	0	0.00	32.90	3	827	0.36%
2024/01/03	1	33.20	0.2	33.70	33.15	0.8	858	0.10%
2024/01/02	0	0.00	0.3	33.65	33.50	-0.3	859	-0.03%
2023/12/29	2	33.43	0	0.00	33.40	2	853	0.23%
2023/12/28	10	33.59	0	0.00	33.50	10	853	1.17%
2023/12/27	3	34.00	36	34.01	34.00	-33	850	-3.88%
2023/12/26	0	0.00	3.1	33.85	34.05	-3.1	843	-0.37%
2023/12/25	4	33.90	14	33.71	34.00	-10	826	-1.21%
2023/12/22	2	32.20	5	32.25	32.15	-3	793	-0.38%
2023/12/21	17.5	32.21	2	32.35	32.20	15.5	775	2.00%
2023/12/20	13	32.98	0	0.00	32.70	13	743	1.75%
2023/12/19	1	32.85	0	0.00	32.70	1	716	0.14%
2023/12/18	10.5	33.56	0	0.00	33.45	10.5	685	1.53%
2023/12/15	1	34.35	1	34.37	34.15	0	664	0.00%
2023/12/14	1	33.90	2	34.03	33.80	-1	669	-0.15%
2023/12/13	0	0.00	1	33.80	33.75	-1	670	-0.15%
2023/12/12	1	34.15	9	34.15	33.90	-8	678	-1.18%
2023/12/11	1	33.65	0	0.00	33.65	1	682	0.15%
2023/12/07	1	33.35	3	33.50	33.35	-2	690	-0.29%
2023/12/06	2.8	33.42	0	0.00	33.15	2.8	713	0.40%
2023/12/05	0	0.00	1	33.30	33.65	-1	721	-0.14%
2023/12/04	20.1	33.54	1	33.70	33.50	19.1	743	2.57%
2023/12/01	6	33.82	0	0.00	33.75	6	772	0.78%
2023/11/30	34	33.85	1	33.95	33.85	33	805	4.10%
2023/11/29	10	33.70	0	0.00	33.70	10	813	1.23%
2023/11/28	8	33.35	0	0.00	33.35	8	829	0.96%
2023/11/27	2	33.43	1	33.50	33.35	1	850	0.11%
2023/11/24	9	33.35	1	33.40	33.35	8	865	0.92%
2023/11/21	1	33.15	1	33.10	33.00	0	911	0.00%
2023/11/20	2	32.98	0	0.00	32.90	2	927	0.22%
2023/11/17	2	32.60	0	0.00	32.50	2	945	0.21%
2023/11/16	1	32.50	0	0.00	32.60	1	977	0.10%
2023/11/10	1	32.20	0	0.00	32.00	1	1,042	0.10%
2023/11/08	10	33.11	0	0.00	33.10	10	1,080	0.93%
2023/11/07	0	0.00	25	32.00	31.85	-25	1,078	-2.32%
2023/10/30	0.2	31.60	0	0.00	32.10	0.2	1,266	0.02%
2023/10/26	0	31.85	0	0.00	31.65	0	1,333	0.00%
2023/10/20	4	30.98	0	0.00	31.00	4	1,531	0.26%
2023/10/18	0	0.00	3.3	31.23	31.40	-3.3	1,697	-0.19%
2023/10/17	2	31.63	1	31.65	31.50	1	1,785	0.06%
2023/10/12	0.1	32.30	0	0.00	32.00	0.1	2,058	0.00%
2023/10/11	12.2	32.53	2.6	31.96	31.80	9.6	2,200	0.43%
2023/10/05	2	33.40	0	0.00	33.35	2	2,616	0.08%
2023/09/28	3	33.25	0	0.00	33.20	3	2,687	0.11%
2023/09/27	1	33.40	0	0.00	33.40	1	2,727	0.04%
2023/09/26	0.3	33.30	0	0.00	33.25	0.3	2,791	0.01%
2023/09/22	10	33.48	0	0.00	33.65	10	2,838	0.35%
2023/09/21	3	33.85	1	34.00	33.80	2	2,850	0.07%
2023/09/20	2	34.63	0	0.00	34.60	2	2,883	0.07%
2023/09/19	0	0.00	70	35.15	34.80	-70	2,886	-2.42%
2023/09/18	0	0.00	5	35.39	35.25	-5	2,879	-0.17%
2023/09/15	0	0.00	1	35.50	35.60	-1	2,880	-0.03%
2023/09/13	0.3	35.15	0	0.00	35.15	0.3	2,876	0.01%
2023/09/11	5	34.41	1	34.40	34.30	4	2,888	0.14%
2023/09/08	12.1	35.10	0	0.00	35.00	12.1	2,869	0.42%
2023/09/07	1.2	35.02	0	0.00	35.20	1.2	2,871	0.04%
2023/09/06	13	35.10	237	35.19	35.15	-224	2,893	-7.74%	大賣/鉅額交易
2023/09/05	39	35.30	26	35.55	35.60	13	2,878	0.45%
2023/09/04	7	34.73	2	34.70	34.85	5	2,881	0.17%
2023/09/01	46	34.85	0	0.00	34.70	46	2,895	1.59%
2023/08/31	2	34.48	1	34.95	34.90	1	2,922	0.03%
2023/08/30	5	34.49	0	0.00	34.15	5	2,964	0.17%
2023/08/29	1	34.00	154	33.96	34.20	-153	2,964	-5.16%	大賣/鉅額交易
2023/08/28	5	33.95	0	0.00	33.75	5	2,973	0.17%
2023/08/25	26	34.40	0	0.00	34.25	26	2,993	0.87%
2023/08/24	0	0.00	4	34.50	34.25	-4	2,985	-0.13%
2023/08/23	0	0.00	2	34.30	34.55	-2	2,984	-0.07%
2023/08/22	4.2	33.46	0	0.00	33.00	4.2	2,976	0.14%
2023/08/18	0.2	34.75	0	0.00	34.60	0.2	2,977	0.01%
2023/08/17	1	35.05	0	0.00	35.00	1	2,983	0.03%
2023/08/16	1	34.05	12	33.80	34.40	-11	2,997	-0.37%
2023/08/15	12	34.62	0.5	34.90	34.40	11.5	2,992	0.38%
2023/08/14	1	34.40	0	0.00	34.50	1	2,991	0.03%
2023/08/11	0	0.00	133	34.81	35.00	-133	2,978	-4.47%	大賣/鉅額交易
2023/08/10	7	34.49	0	0.00	34.65	7	2,975	0.24%
2023/08/08	1	35.05	0	0.00	35.40	1	2,944	0.03%
2023/08/07	2	34.85	2	36.00	36.00	0	2,923	0.00%
2023/08/04	3	35.13	4	35.18	35.25	-1	2,893	-0.03%
2023/08/02	5.8	36.22	66	35.81	36.10	-60.2	2,866	-2.10%
2023/08/01	2	36.38	0	0.00	36.40	2	2,829	0.07%
2023/07/31	66	36.86	6	37.10	37.00	60	2,813	2.13%
2023/07/28	15.1	36.36	21	36.56	36.20	-5.9	2,798	-0.21%
2023/07/27	7	37.18	10	37.15	37.10	-3	2,702	-0.11%
2023/07/26	0	37.85	21	37.42	37.30	-21	2,679	-0.78%
2023/07/25	4	37.86	1	38.05	37.90	3	2,670	0.11%
2023/07/24	1	37.00	0	0.00	37.70	1	2,652	0.04%
2023/07/21	23	37.97	6.7	37.40	37.60	16.4	2,633	0.62%
2023/07/20	9	38.68	5.1	38.87	39.00	3.9	2,570	0.15%
2023/07/19	8.1	38.24	0	0.00	37.75	8.1	2,494	0.32%
2023/07/18	9.3	36.51	32	36.07	36.75	-22.8	2,437	-0.93%
2023/07/17	24.2	37.10	15	37.06	36.80	9.2	2,396	0.38%
2023/07/14	7.5	36.79	12	37.02	38.35	-4.5	2,348	-0.19%
2023/07/13	43	36.93	11.1	36.44	35.80	31.9	2,258	1.41%
2023/07/12	15	38.10	9	38.91	38.10	6	2,087	0.29%
2023/07/11	1	42.30	0	0.00	42.30	1	1,929	0.05%
2023/07/10	1	42.25	0.5	42.15	41.95	0.5	1,980	0.03%
2023/07/07	2	42.43	0	0.00	42.30	2	2,079	0.10%
2023/07/06	2.5	44.32	11	44.30	44.20	-8.5	2,134	-0.40%
2023/07/05	1	45.20	3.5	45.24	44.55	-2.5	2,208	-0.11%
2023/07/04	3	44.62	0	0.00	45.50	3	2,311	0.13%
2023/07/03	11	44.02	4.6	43.96	44.00	6.4	2,669	0.24%
2023/06/30	1	43.10	1	42.75	43.35	0	2,863	0.00%
2023/06/29	2	42.63	2	42.73	42.50	0	2,889	0.00%
2023/06/28	11	42.88	0	0.00	42.75	11	2,895	0.38%
2023/06/27	5	41.80	0	0.00	41.50	5	2,894	0.17%
2023/06/21	1	41.60	1.1	41.65	41.85	-0.1	3,059	0.00%
2023/06/20	2	41.20	1	41.20	41.05	1	3,070	0.03%
2023/06/19	2	40.88	0	0.00	40.90	2	3,088	0.06%
2023/06/16	2	41.08	0	0.00	40.80	2	3,090	0.06%
2023/06/15	1	42.00	0	0.00	41.95	1	3,089	0.03%
2023/06/14	0	0.00	2	40.40	40.95	-2	3,107	-0.06%
2023/06/13	1	40.50	0	0.00	40.35	1	3,131	0.03%
2023/06/12	8.2	40.88	7	40.12	40.60	1.2	3,137	0.04%
2023/06/09	1	42.65	0	0.00	42.50	1	3,125	0.03%
2023/06/08	5	43.40	0	0.00	42.90	5	3,176	0.16%
2023/06/07	0	0.00	1	43.25	43.50	-1	3,219	-0.03%
2023/06/06	7	43.01	11	43.24	43.50	-4	3,331	-0.12%
2023/06/05	16	43.80	18	43.23	44.20	-2	3,462	-0.06%
2023/06/02	15	42.48	0.2	42.65	42.40	14.8	3,734	0.40%
2023/06/01	2	42.23	1	42.55	42.10	1	3,822	0.03%
2023/05/31	0	0.00	1	41.90	42.25	-1	3,803	-0.03%
2023/05/29	2	42.05	0	0.00	42.00	2	3,763	0.05%
2023/05/26	0	0.00	40	41.99	41.50	-40	3,759	-1.06%
2023/05/25	0	0.00	1	41.65	41.95	-1	3,762	-0.03%
2023/05/24	0	0.00	0.3	42.55	42.30	-0.3	3,755	-0.01%
2023/05/23	4	43.04	0	0.00	42.65	4	3,754	0.11%
2023/05/22	36.3	42.61	2	42.50	43.15	34.3	3,742	0.92%
2023/05/19	0	0.00	1	41.75	41.15	-1	3,704	-0.03%
2023/05/18	0	0.00	0	42.00	41.35	0	3,701	0.00%
2023/05/17	0	41.70	0	0.00	41.85	0	3,698	0.00%
2023/05/16	1	41.25	0	0.00	40.95	1	3,702	0.03%
2023/05/12	1	39.35	0	0.00	39.90	1	3,702	0.03%
2023/05/11	1	39.85	0	0.00	39.50	1	3,713	0.03%
2023/05/09	3.5	40.54	0	0.00	40.15	3.5	3,747	0.09%
2023/05/08	0	0.00	10	41.73	41.35	-10	3,793	-0.26%
2023/05/04	2	40.95	0	0.00	40.70	2	3,892	0.05%
2023/05/03	1	41.90	1	41.95	41.80	0	3,881	0.00%
2023/05/02	1	42.10	1	42.15	42.40	0	3,881	0.00%
2023/04/28	0	0.00	48	42.21	42.20	-48	3,861	-1.24%
2023/04/27	1	41.30	0	0.00	41.50	1	3,839	0.03%
2023/04/26	10	42.01	56	41.31	41.30	-46	3,820	-1.20%
2023/04/25	11	43.70	14	44.51	42.80	-3	3,771	-0.08%
2023/04/24	4	43.39	0	0.00	43.95	4	3,737	0.11%
2023/04/21	6	43.00	3.1	43.15	43.10	2.9	3,719	0.08%
2023/04/20	2	44.30	15.1	44.60	43.90	-13.1	3,660	-0.36%
2023/04/19	5	44.00	0	0.00	43.80	5	3,614	0.14%
2023/04/18	3	44.31	0	0.00	44.05	3	3,575	0.08%
2023/04/17	3	44.87	19	45.37	45.10	-16	3,516	-0.45%
2023/04/14	9	44.20	4	44.50	44.65	5	3,430	0.15%
2023/04/13	6	44.38	6	44.13	43.90	0	3,384	0.00%
2023/04/12	46.1	44.83	17	44.96	44.40	29.1	3,325	0.88%
2023/04/11	32	44.18	0.6	44.51	44.10	31.5	3,215	0.98%
2023/04/10	6	44.40	18	44.68	44.50	-12	3,123	-0.38%
2023/04/07	9	45.84	13.2	45.89	45.35	-4.2	3,016	-0.14%
2023/04/06	55.9	46.21	25.3	45.82	46.20	30.6	2,867	1.07%
2023/03/31	1.3	42.30	12	43.03	44.85	-10.8	2,442	-0.44%
2023/03/30	5	40.55	4	40.98	40.80	1	2,208	0.05%
2023/03/29	1	39.35	3	39.58	39.50	-2	2,160	-0.09%
2023/03/28	3	39.80	8	40.49	39.80	-5	2,143	-0.23%
2023/03/27	5	41.09	10	41.08	41.05	-5	2,099	-0.24%
2023/03/24	11	40.99	11	40.81	40.50	0	2,034	0.00%
2023/03/23	2	39.35	2	39.50	39.20	0	1,918	0.00%
2023/03/22	3	39.50	22	39.45	39.30	-19	1,899	-1.00%
2023/03/21	0	0.00	2	38.88	39.00	-2	1,875	-0.11%
2023/03/20	4	38.99	1.5	39.00	38.70	2.5	1,862	0.13%
2023/03/17	0	0.00	1	39.00	38.70	-1	1,849	-0.05%
2023/03/16	1	37.15	8	37.90	37.20	-7	1,822	-0.38%
2023/03/15	0	0.00	50	38.86	38.30	-50	1,807	-2.77%
2023/03/14	1	39.00	20	38.70	38.60	-19	1,788	-1.06%
2023/03/13	284	38.55	279	38.27	39.00	5	1,763	0.28%	大買/大賣/
2023/03/10	36	39.14	14	39.82	39.00	22	1,709	1.29%
2023/03/09	12	40.93	9.5	41.03	40.90	2.5	1,638	0.15%
2023/03/08	80	40.60	7.5	40.52	40.40	72.5	1,517	4.78%
2023/03/07	40	38.54	162	38.92	39.50	-122	1,337	-9.12%	大賣/鉅額交易
2023/03/06	11	36.98	5	37.95	38.10	6	1,003	0.60%
2023/03/03	0.3	34.70	0	0.00	34.65	0.3	898	0.03%
2023/02/24	1	34.75	0	0.00	34.45	1	892	0.11%
2023/02/22	0.1	34.00	2	34.18	34.45	-1.9	877	-0.22%
2023/02/21	1	34.70	0	0.00	34.55	1	864	0.12%
2023/02/20	2	34.30	0	0.00	34.25	2	847	0.24%
2023/02/14	1	34.20	0	0.00	34.35	1	843	0.12%
2023/02/10	0	0.00	81	33.28	33.30	-81	834	-9.70%
2023/02/09	1	34.15	2	34.18	34.05	-1	829	-0.12%
2023/02/08	0	0.00	1	33.80	33.80	-1	808	-0.12%
2023/02/07	3	34.15	0	0.00	34.10	3	787	0.38%
2023/02/06	15	34.53	9	34.77	34.80	6	753	0.80%
2023/02/03	5	34.20	20	34.80	34.70	-15	692	-2.17%
2023/02/02	0	0.00	50	32.40	32.60	-50	584	-8.56%
2023/02/01	6	32.67	6	32.24	32.30	0	569	0.00%
2023/01/31	0	0.00	1	31.65	31.45	-1	553	-0.18%
2023/01/30	1	31.00	0	0.00	31.05	1	550	0.18%
2022/12/20	1	30.50	0	0.00	29.60	1	763	0.13%
2022/12/07	0	0.00	1	32.70	31.60	-1	782	-0.13%
2022/12/06	0	33.40	2	33.25	33.05	-2	769	-0.26%
2022/12/05	1	33.75	1	33.60	33.60	0	769	0.00%
2022/12/02	3	33.28	0	0.00	33.35	3	767	0.39%
2022/12/01	3	32.72	1	32.50	32.50	2	783	0.26%
2022/11/30	4	32.65	3	32.65	32.65	1	795	0.13%
2022/11/29	0	0.00	6	31.20	31.45	-6	824	-0.73%
2022/11/21	2	31.30	0.5	31.40	30.75	1.5	839	0.18%
2022/11/16	1	32.05	2	31.98	31.80	-1	839	-0.12%
2022/11/14	3	31.33	0	0.00	31.25	3	831	0.36%
2022/11/09	1	31.25	4	31.10	31.05	-3	815	-0.37%
2022/11/07	31	30.41	0	0.00	30.35	31	789	3.93%
2022/11/03	1	29.30	0	0.00	29.60	1	773	0.13%
2022/10/28	10	28.80	0	0.00	28.75	10	757	1.32%
2022/10/27	10	29.40	0	0.00	29.40	10	757	1.32%
2022/10/26	20	28.99	1	29.00	28.80	19	757	2.51%
2022/10/25	11	29.70	0	0.00	29.00	11	752	1.46%
2022/10/21	0.1	30.50	0	0.00	30.10	0.1	766	0.01%
2022/10/20	3	31.13	3	31.15	30.90	0	756	0.00%
2022/10/19	1	29.70	0	0.00	29.95	1	727	0.14%
2022/10/17	20	29.00	0	0.00	29.60	20	733	2.73%
2022/10/14	20	30.20	0	0.00	29.95	20	731	2.73%
2022/10/13	10	29.50	0	0.00	29.15	10	734	1.36%
2022/10/12	20	30.20	0	0.00	30.75	20	737	2.71%
2022/10/11	10	30.55	0	0.00	30.60	10	736	1.36%
2022/10/06	2	33.93	1	34.60	33.20	1	712	0.14%
2022/10/05	0.1	33.30	0	0.00	34.35	0.1	676	0.01%
2022/09/30	7	28.50	0	0.00	28.80	7	615	1.14%
2022/09/28	10	28.47	1	28.00	28.15	9	612	1.47%
2022/09/27	23	29.09	1	29.40	29.60	22	605	3.64%
2022/09/26	20	29.83	0	0.00	29.30	20	605	3.30%
2022/09/23	3	31.35	0	0.00	30.85	3	611	0.49%
2022/09/22	10	31.32	0	0.00	31.65	10	612	1.63%
2022/09/21	20	31.90	0	0.00	31.60	20	620	3.22%
2022/09/20	0	0.00	2	32.35	32.40	-2	617	-0.32%
2022/09/08	0.3	33.95	1	34.00	34.15	-0.7	595	-0.12%
2022/08/24	0	0.00	4	89.50	90.60	-4	471	-0.85%
2022/08/23	0.4	89.80	0	0.00	89.30	0.4	472	0.08%
2022/08/19	0	0.00	1	90.00	91.40	-1	476	-0.21%
2022/08/17	1	90.00	1	90.20	89.10	0	470	0.00%
2022/08/16	1	88.80	0	0.00	89.30	1	471	0.21%
2022/08/15	0	0.00	1	86.80	87.50	-1	460	-0.22%
2022/08/12	1	84.30	0	0.00	85.00	1	455	0.22%
2022/08/10	0	0.00	4	81.50	81.70	-4	451	-0.89%
2022/08/01	1	76.80	0	0.00	76.80	1	466	0.21%
2022/07/19	1	80.80	1	81.30	81.20	0	502	0.00%
2022/07/08	1	73.60	0	0.00	77.00	1	555	0.18%
2022/07/07	10	71.40	0	0.00	71.30	10	545	1.83%
2022/06/27	0	0.00	1	78.80	79.30	-1	585	-0.17%
2022/06/24	10	78.10	0	0.00	77.60	10	592	1.69%
2022/06/23	1	77.10	0	0.00	77.40	1	593	0.17%
2022/06/22	10	78.10	5	79.90	77.40	5	602	0.83%
2022/06/20	0	0.00	30	81.09	80.30	-30	583	-5.14%
2022/06/17	0.2	85.00	0	0.00	84.90	0.2	571	0.03%
2022/06/16	0	0.00	1	89.20	88.00	-1	575	-0.17%
2022/06/15	6	90.90	0	0.00	90.20	6	639	0.94%
2022/05/19	0	0.00	1	90.90	92.40	-1	845	-0.12%
2022/05/18	4	91.90	0.2	92.00	92.20	3.8	879	0.43%
2022/05/17	0	0.00	1	91.20	90.80	-1	968	-0.10%
2022/05/12	1	86.10	1	87.50	86.70	0	1,218	0.00%
2022/05/10	0	0.00	15	84.68	88.00	-15	1,322	-1.13%
2022/05/05	0	0.00	9	90.91	91.20	-9	1,456	-0.62%
2022/05/04	1	90.00	0	0.00	89.90	1	1,486	0.07%
2022/04/29	1	90.80	0	0.00	90.50	1	1,513	0.07%
2022/04/26	1	91.10	16	90.70	92.60	-15	1,632	-0.92%
2022/04/25	4	92.98	1	92.90	92.20	3	1,632	0.18%
2022/04/22	0	0.00	11	97.05	96.40	-11	1,620	-0.68%
2022/04/21	1	99.70	0	0.00	97.90	1	1,618	0.06%
2022/04/20	1	97.50	0	0.00	98.70	1	1,612	0.06%
2022/04/19	0	0.00	2	98.95	99.00	-2	1,610	-0.12%
2022/04/18	0	0.00	8	97.00	97.10	-8	1,615	-0.50%
2022/04/14	0	0.00	10	99.00	99.00	-10	1,638	-0.61%
2022/04/11	3.5	96.99	0	0.00	95.70	3.5	1,751	0.20%
2022/04/08	1	98.60	1	98.70	99.10	0	1,773	0.00%
2022/04/07	2	99.00	0	0.00	99.00	2	1,849	0.11%
2022/04/01	2	99.00	0	0.00	100.50	2	1,896	0.11%
2022/03/30	3.5	103.93	3	102.67	101.50	0.5	1,973	0.03%
2022/03/25	5	100.00	2	100.75	100.50	3	2,071	0.14%
2022/03/24	0	0.00	1	100.00	100.00	-1	2,114	-0.05%
2022/03/23	2	99.35	5	99.00	98.80	-3	2,128	-0.14%
2022/03/22	1	99.50	0	0.00	98.80	1	2,171	0.05%
2022/03/21	0	0.00	6.1	99.89	98.90	-6.1	2,181	-0.28%
2022/03/17	15	97.31	0	0.00	97.30	15	2,128	0.70%
2022/03/15	0	0.00	5.1	94.43	93.50	-5.1	2,160	-0.23%
2022/03/14	0.1	97.90	0	0.00	96.90	0.1	2,158	0.00%
2022/03/11	1	96.60	0	0.00	97.90	1	2,166	0.05%
2022/03/10	1	98.00	0	0.00	97.90	1	2,167	0.05%
2022/03/09	1	96.00	1	94.20	96.80	0	2,167	0.00%
2022/03/08	5	93.78	3	93.60	92.00	2	2,159	0.09%
2022/03/07	5	96.36	0	0.00	96.50	5	2,131	0.23%
2022/03/02	0.6	101.50	0	0.00	102.00	0.6	2,154	0.03%
2022/03/01	0	0.00	12	102.83	103.00	-12	2,156	-0.56%
2022/02/25	10	101.00	1	100.50	100.00	9	2,160	0.42%
2022/02/24	2	100.00	1.1	101.90	99.90	1	2,169	0.04%
2022/02/22	2	100.25	2	101.00	102.00	0	2,175	0.00%
2022/02/21	3	102.33	2	103.00	104.00	1	2,180	0.05%
2022/02/18	8	102.13	11.3	101.90	102.50	-3.3	2,176	-0.15%
2022/02/17	17	103.68	4.1	103.13	102.00	12.9	2,174	0.59%
2022/02/16	32	110.08	19	108.74	109.50	13	2,168	0.60%
2022/02/15	4.1	110.26	16	109.25	109.50	-11.9	2,135	-0.56%
2022/02/14	21	105.83	10	105.90	106.50	11	2,027	0.54%
2022/02/11	15	106.50	10	107.90	108.00	5	2,000	0.25%
2022/02/10	1	107.00	14.5	106.12	107.50	-13.5	1,962	-0.69%
2022/02/09	0.1	104.00	13	107.00	107.00	-12.9	1,921	-0.67%
2022/02/08	9.1	103.17	32.6	104.27	105.00	-23.6	1,860	-1.27%
2022/01/26	13	97.98	2	98.35	98.30	11	1,834	0.60%
2022/01/25	3	97.40	1	98.70	98.30	2	1,920	0.10%
2022/01/24	3	96.60	1	96.50	98.70	2	2,072	0.10%
2022/01/21	1	98.80	12	98.86	98.00	-11	2,131	-0.52%
2022/01/20	2	98.15	0	0.00	98.60	2	2,149	0.09%
2022/01/19	33	99.58	8.2	100.08	98.90	24.9	2,162	1.15%
2022/01/18	4	98.10	2	98.30	98.20	2	2,113	0.09%
2022/01/17	2	95.80	0	0.00	97.00	2	2,112	0.09%
2022/01/13	2	94.50	0	0.00	95.90	2	2,137	0.09%
2022/01/12	2	95.50	0	0.00	95.90	2	2,178	0.09%
2022/01/11	2	94.95	3	95.00	95.10	-1	2,200	-0.05%
2022/01/10	3	96.10	0	0.00	96.70	3	2,194	0.14%
2022/01/07	5	96.70	3	94.50	95.20	2	2,186	0.09%
2022/01/06	2	95.30	2	94.75	96.20	0	2,176	0.00%
2022/01/05	7.1	97.09	88	96.50	96.20	-80.9	2,160	-3.74%
2022/01/04	3.2	101.13	1	100.50	100.50	2.2	2,102	0.10%
2022/01/03	1	100.56	2	102.00	101.50	-1	2,089	-0.05%
2021/12/30	12	106.67	2.1	106.00	104.50	9.9	2,078	0.47%
2021/12/29	13	103.81	2	103.75	104.50	11	2,014	0.55%
2021/12/28	0	0.00	1	102.00	102.00	-1	1,996	-0.05%
2021/12/27	4	102.50	0	0.00	101.50	4	1,997	0.20%
2021/12/24	3	104.50	12	103.04	104.00	-9	1,988	-0.45%
2021/12/23	67	102.66	0	0.00	103.50	67	1,943	3.45%
2021/12/22	3	102.17	1	103.00	103.00	2	1,941	0.10%
2021/12/21	1	101.00	3.1	102.76	102.50	-2.1	1,913	-0.11%
2021/12/20	1	101.00	0	0.00	99.10	1	1,853	0.05%
2021/12/17	1	99.10	2	99.00	98.80	-1	1,805	-0.06%
2021/12/16	4	98.98	2	98.75	98.50	2	1,798	0.11%
2021/12/15	0	0.00	1	96.10	95.60	-1	1,774	-0.06%
2021/12/14	3	95.23	0	0.00	94.40	3	1,773	0.17%
2021/12/13	0	0.00	1	96.80	96.90	-1	1,767	-0.06%
2021/12/09	1	97.00	0	0.00	97.00	1	1,786	0.06%
2021/12/06	0	0.00	0.2	98.10	98.50	-0.2	1,769	-0.01%
2021/12/03	0	0.00	1	96.60	97.30	-1	1,799	-0.06%
2021/12/02	0	0.00	0.8	97.30	97.50	-0.8	1,836	-0.04%
2021/11/30	1	99.00	1	99.30	99.10	0	1,916	0.00%
2021/11/29	3	97.40	3	97.33	98.50	0	1,991	0.00%
2021/11/26	1.3	96.59	0	0.00	98.50	1.3	2,120	0.06%
2021/11/22	0	0.00	1.2	101.92	103.50	-1.2	2,511	-0.05%
2021/11/19	2	101.50	0	0.00	101.00	2	2,535	0.08%
2021/11/17	2	102.75	12	103.33	102.50	-10	2,589	-0.39%
2021/11/16	2	103.75	1	104.00	104.00	1	2,601	0.04%
2021/11/15	2	106.75	3	104.00	106.50	-1	2,587	-0.04%
2021/11/12	2	104.50	9	103.89	104.00	-7	2,542	-0.28%
2021/11/11	0	0.00	3	99.93	99.70	-3	2,515	-0.12%
2021/11/09	1	101.50	3	101.33	101.00	-2	2,562	-0.08%
2021/11/08	10	101.50	1	100.00	100.00	9	2,577	0.35%
2021/11/05	4	102.00	6	102.00	101.50	-2	2,620	-0.08%
2021/11/04	7	103.43	0	0.00	102.00	7	2,672	0.26%
2021/11/03	2	102.75	15	101.30	104.50	-13	2,696	-0.48%
2021/11/02	11	108.14	14	103.75	103.00	-3	2,727	-0.11%
2021/11/01	20	107.90	23	107.39	107.00	-3	2,665	-0.11%
2021/10/29	34	103.87	33	104.18	104.00	1	2,532	0.04%
2021/10/28	6	103.42	10	103.10	100.00	-4	2,512	-0.16%
2021/10/27	2	102.00	5	102.10	101.50	-3	2,492	-0.12%
2021/10/26	46.2	102.53	9	101.50	100.50	37.2	2,595	1.43%
2021/10/25	33	101.29	3	101.33	103.00	30	2,627	1.14%
2021/10/22	0	0.00	31	100.56	101.50	-31	2,772	-1.12%
2021/10/21	5.1	100.12	2	101.50	99.70	3.1	2,912	0.11%
2021/10/20	4.2	100.95	2	100.60	101.00	2.2	3,062	0.07%
2021/10/19	17	98.45	6	98.52	98.10	11	3,158	0.35%
2021/10/15	1	93.30	0	0.00	93.40	1	3,298	0.03%
2021/10/14	2	92.60	0	0.00	92.00	2	3,373	0.06%
2021/10/13	0.1	92.00	0	0.00	91.80	0.1	3,431	0.00%
2021/10/12	1	92.50	0	0.00	92.50	1	3,508	0.03%
2021/10/08	2	93.55	0	0.00	91.80	2	3,565	0.06%
2021/10/07	10	91.96	7	92.40	92.00	3	3,658	0.08%
2021/10/04	3	91.07	2	90.00	90.30	1	4,081	0.02%
2021/10/01	0	0.00	2	93.25	92.30	-2	4,288	-0.05%
2021/09/29	4	93.45	2	94.15	94.00	2	4,546	0.04%
2021/09/28	0	0.00	1	99.30	96.50	-1	4,698	-0.02%
2021/09/27	2	97.35	1	97.30	96.80	1	4,837	0.02%
2021/09/23	2	99.10	0	0.00	99.00	2	4,878	0.04%
2021/09/22	7	97.57	0.3	98.50	97.50	6.7	4,885	0.14%
2021/09/16	0	0.00	12	98.07	97.30	-12	4,959	-0.24%
2021/09/15	6	99.20	5	98.86	98.30	1	5,006	0.02%
2021/09/14	8	100.88	6	101.00	100.00	2	5,001	0.04%
2021/09/13	6	99.60	0	0.00	100.00	6	4,989	0.12%
2021/09/09	1	101.00	2	100.50	100.00	-1	4,973	-0.02%
2021/09/08	5.2	99.41	0	0.00	98.00	5.2	4,963	0.10%
2021/09/07	11	102.05	10	101.90	102.00	1	4,935	0.02%
2021/09/06	12.2	106.86	11	103.27	103.00	1.2	4,888	0.02%
2021/09/03	15	108.37	10	108.60	108.50	5	4,843	0.10%
2021/09/02	12	111.83	18	108.14	107.50	-6	4,799	-0.13%
2021/09/01	27	112.09	31	112.39	112.50	-4	4,719	-0.08%
2021/08/31	39.6	109.77	27	109.98	114.00	12.6	4,599	0.27%
2021/08/30	9	106.83	21.1	108.65	110.50	-12.1	4,346	-0.28%
2021/08/26	2	100.75	2	102.00	100.50	0	4,169	0.00%
2021/08/25	1	100.00	1	99.70	100.00	0	4,155	0.00%
2021/08/24	3	99.93	13.6	101.42	102.50	-10.6	4,119	-0.26%
2021/08/23	6	100.03	17	99.16	100.00	-11	4,085	-0.27%
2021/08/20	0	0.00	1	92.00	95.50	-1	4,038	-0.02%
2021/08/19	5	94.60	8	92.10	92.00	-3	4,009	-0.07%
2021/08/18	11	94.18	12	94.81	95.80	-1	3,988	-0.03%
2021/08/17	0.1	94.30	2	94.30	94.70	-1.9	3,958	-0.05%
2021/08/16	8.1	95.14	7	93.60	95.10	1.1	3,928	0.03%
2021/08/13	5	96.16	6	94.83	94.10	-1	3,894	-0.03%
2021/08/12	6	98.20	6	98.23	97.00	0	3,858	0.00%
2021/08/11	15.2	97.62	2.2	96.34	96.90	13	3,839	0.34%
2021/08/10	17.1	97.41	10	96.24	96.40	7.1	3,790	0.19%
2021/08/09	26.2	101.95	18	102.61	101.00	8.2	3,752	0.22%
2021/08/06	5	101.80	1	101.00	101.50	4	3,728	0.11%
2021/08/05	12	103.38	5	104.30	106.00	7	3,688	0.19%
2021/08/04	2	102.50	4	103.00	101.50	-2	3,676	-0.05%
2021/08/03	5	103.60	13	103.50	102.50	-8	3,680	-0.22%
2021/08/02	2	100.75	0	101.50	100.50	2	3,653	0.05%
2021/07/30	25	103.26	31	102.44	101.50	-6	3,643	-0.16%
2021/07/29	9	98.72	7.1	98.42	101.00	1.9	3,531	0.05%
2021/07/28	17	96.22	29.3	95.79	99.40	-12.3	3,472	-0.35%
2021/07/27	49.2	99.04	7	97.66	97.80	42.2	3,345	1.26%
2021/07/26	11.2	101.20	28.3	101.50	106.00	-17.1	3,208	-0.53%
2021/07/23	24.5	97.84	3	102.17	96.60	21.5	3,051	0.70%
2021/07/22	2	98.50	6	98.65	98.00	-4	2,922	-0.14%
2021/07/21	21.3	97.39	42	96.95	95.70	-20.7	2,850	-0.73%
2021/07/20	4	96.15	3	97.87	99.60	1	2,769	0.04%
2021/07/19	6	96.68	3	98.40	95.90	3	2,703	0.11%
2021/07/16	8	96.65	8	97.71	96.40	0	2,664	0.00%
2021/07/15	7	93.86	7	92.23	95.60	0	2,601	0.00%
2021/07/14	16	94.88	20	94.66	94.10	-4	2,557	-0.16%
2021/07/13	27.3	98.08	19	96.25	96.00	8.3	2,470	0.33%
2021/07/12	10	97.46	8	97.61	97.00	2	2,299	0.09%
2021/07/09	24	90.39	28	91.53	91.10	-4	2,150	-0.19%
2021/07/08	9.3	90.23	16	86.96	88.80	-6.7	2,055	-0.33%
2021/07/07	19	85.76	28	87.04	91.40	-9	1,859	-0.48%
2021/07/06	21	84.28	31	83.26	83.10	-10	1,717	-0.58%
2021/07/05	20	82.69	12	82.38	81.40	8	1,649	0.49%
2021/07/02	2	78.80	25	81.56	81.90	-23	1,495	-1.54%
2021/06/30	0	0.00	1	72.70	74.20	-1	1,399	-0.07%
2021/06/29	0	0.00	1	70.90	72.50	-1	1,404	-0.07%
2021/06/28	4	72.03	2.2	72.53	72.00	1.8	1,459	0.12%
2021/06/25	17	71.14	13.1	72.28	72.00	3.9	1,607	0.24%
2021/06/24	4	69.53	42	67.51	69.70	-38	1,557	-2.44%
2021/06/22	0	0.00	1	63.30	63.20	-1	1,520	-0.07%
2021/06/08	1	66.00	0	0.00	65.90	1	1,827	0.05%
2021/06/07	0	0.00	0.1	64.00	64.20	-0.1	1,808	-0.01%
2021/06/04	0	0.00	11	63.20	63.40	-11	1,808	-0.61%
2021/06/01	1	63.10	0	0.00	64.10	1	1,855	0.05%
2021/05/28	0	0.00	1	61.80	61.80	-1	1,889	-0.05%
2021/05/21	0	0.00	3	57.60	58.00	-3	2,144	-0.14%
2021/05/19	0	0.00	1	57.20	57.50	-1	2,244	-0.04%
2021/05/18	2	55.45	0	0.00	57.50	2	2,401	0.08%
2021/05/17	0	0.00	4	54.28	52.30	-4	2,534	-0.16%
2021/05/14	11.1	60.70	0	0.00	58.10	11.1	2,563	0.43%
2021/05/13	2	57.05	1	56.90	59.20	1	2,612	0.04%
2021/05/12	2	59.40	0	0.00	59.30	2	2,618	0.08%
2021/05/11	6	60.38	15	60.53	59.00	-9	2,622	-0.34%
2021/05/10	45	64.25	1	62.20	62.00	44	2,638	1.67%
2021/05/07	1	64.10	0	0.00	64.40	1	2,655	0.04%
2021/05/06	0.2	66.50	0	0.00	62.80	0.2	2,693	0.01%
2021/05/04	18	65.27	8	64.54	67.10	10	2,835	0.35%
2021/05/03	1	71.70	5	69.10	69.30	-4	3,003	-0.13%
2021/04/29	5	71.16	92	71.05	71.70	-87	3,098	-2.81%
2021/04/28	0	0.00	0.5	72.00	72.40	-0.5	3,276	-0.02%
2021/04/27	0	0.00	1	72.90	71.50	-1	3,693	-0.03%
2021/04/23	0	0.00	1	72.60	72.70	-1	3,857	-0.03%
2021/04/22	1	71.80	0	0.00	70.50	1	3,871	0.03%
2021/04/21	1	72.90	0	0.00	73.00	1	3,854	0.03%
2021/04/20	3	75.07	2	75.05	74.20	1	3,853	0.03%
2021/04/19	0	0.00	201	74.70	74.50	-201	3,889	-5.17%	大賣/鉅額交易
2021/04/16	0	0.00	202	74.45	74.20	-202	3,906	-5.17%	大賣/鉅額交易
2021/04/14	3	72.53	33	72.84	73.90	-30	4,115	-0.73%
2021/04/13	0	0.00	201	74.39	72.30	-201	4,343	-4.63%	大賣/鉅額交易
2021/04/12	1	75.20	24	75.55	74.80	-23	4,342	-0.53%
2021/04/09	4	76.40	1.2	75.68	75.80	2.8	4,405	0.06%
2021/04/08	0	0.00	15.1	75.12	75.80	-15.1	4,464	-0.34%
2021/04/07	16	74.77	0.2	75.00	75.00	15.8	4,544	0.35%
2021/04/06	10	74.90	7.1	75.35	74.30	2.9	4,541	0.06%
2021/04/01	7	72.37	32	73.00	73.20	-25	4,540	-0.55%
2021/03/31	7	73.13	26.4	73.14	72.80	-19.4	4,548	-0.43%
2021/03/30	58	72.59	67	73.22	71.70	-9	4,512	-0.20%
2021/03/29	45	69.37	3	69.87	70.10	42	4,370	0.96%
2021/03/23	1	69.30	3	72.10	69.00	-2	4,373	-0.05%
2021/03/22	5	70.12	20	71.19	70.80	-15	4,331	-0.35%
2021/03/19	33	68.28	0	0.00	67.60	33	4,254	0.78%
2021/03/18	2	67.90	0	0.00	68.00	2	4,250	0.05%
2021/03/16	0	0.00	5	66.66	67.10	-5	4,388	-0.11%
2021/03/15	6	66.05	3	65.93	65.60	3	4,405	0.07%
2021/03/05	1	64.80	0	0.00	64.60	1	5,301	0.02%
2021/03/04	1	66.10	0	0.00	65.80	1	5,556	0.02%
2021/03/03	1	66.00	2	66.55	66.90	-1	5,939	-0.02%
2021/03/02	1	68.60	0	0.00	67.00	1	6,024	0.02%
2021/02/26	1	68.00	0	0.00	68.10	1	6,008	0.02%
2021/02/25	1	67.70	11	68.01	68.00	-10	6,015	-0.17%
2021/02/24	10.1	69.36	3	69.97	67.20	7.1	6,019	0.12%
2021/02/23	23	68.76	23	70.26	69.70	0	5,981	0.00%
2021/02/22	2	67.10	0	0.00	67.80	2	5,894	0.03%
2021/02/19	1	66.80	1	67.20	67.00	0	5,883	0.00%
2021/02/18	18	69.02	20	69.96	68.00	-2	5,901	-0.03%
2021/02/17	25	66.44	62	67.35	68.70	-37	5,755	-0.64%
2021/02/05	0	0.00	6	65.00	64.80	-6	5,623	-0.11%
2021/02/04	11	65.62	24	65.92	65.00	-13	5,611	-0.23%
2021/02/02	2	63.90	2	64.15	65.00	0	5,581	0.00%
2021/02/01	8	61.24	8	62.39	63.50	0	5,560	0.00%
2021/01/29	1	63.20	3	63.13	62.00	-2	5,560	-0.04%
2021/01/28	10	61.75	22	62.88	62.90	-12	5,545	-0.22%
2021/01/27	25	64.43	4	65.30	63.70	21	5,514	0.38%
2021/01/26	96	66.88	8	66.59	65.00	88	5,498	1.60%
2021/01/25	32	67.03	27	68.04	66.00	5	5,423	0.09%
2021/01/22	13	65.28	19	65.77	65.50	-6	5,293	-0.11%
2021/01/21	35	64.30	51	65.25	65.90	-16	5,248	-0.30%
2021/01/20	129	64.52	30	66.64	61.20	99	5,186	1.91%	大買/
2021/01/19	118	60.55	95	63.02	63.60	23	4,990	0.46%	大買/
2021/01/18	0	0.00	2	56.35	57.90	-2	5,061	-0.04%
2021/01/12	0	0.00	1	59.30	58.70	-1	5,604	-0.02%
2021/01/11	1	61.20	2	61.90	61.20	-1	5,567	-0.02%
2021/01/08	3	61.87	6	61.68	62.20	-3	5,595	-0.05%
2021/01/07	5	63.70	0	0.00	64.00	5	5,551	0.09%
2021/01/06	43	61.01	64	61.74	60.60	-21	5,458	-0.38%
2021/01/04	4	59.73	4	60.63	59.80	0	5,286	0.00%
2020/12/31	4	57.60	12	58.14	59.80	-8	5,260	-0.15%
2020/12/30	0	0.00	60.2	57.73	57.40	-60.2	5,165	-1.17%
2020/12/29	26	55.28	0	0.00	55.00	26	5,098	0.51%
2020/12/28	3	56.57	1	56.90	56.20	2	5,078	0.04%
2020/12/25	49	56.32	4	55.60	55.30	45	5,051	0.89%
2020/12/24	13.1	55.17	1	54.60	55.40	12.1	5,015	0.24%
2020/12/23	0.1	55.00	0	0.00	54.20	0.1	5,014	0.00%
2020/12/22	0	0.00	1	53.90	52.20	-1	5,037	-0.02%
2020/12/18	0	0.00	1	53.80	54.10	-1	5,084	-0.02%
2020/12/17	0	0.00	2	54.30	54.10	-2	5,149	-0.04%
2020/12/15	0	0.00	1	54.00	52.90	-1	5,457	-0.02%
2020/12/14	1	55.80	13	55.60	55.40	-12	5,638	-0.21%
2020/12/11	23	55.30	22	55.52	55.90	1	5,627	0.02%
2020/12/10	5	55.66	15	56.18	56.10	-10	5,590	-0.18%
2020/12/09	25	59.51	2	59.80	59.30	23	5,493	0.42%
2020/12/08	48	61.99	55	61.98	60.70	-7	5,456	-0.13%
2020/12/07	5	58.28	10	59.00	59.50	-5	5,322	-0.09%
2020/12/04	50	58.74	1	59.70	57.90	49	5,298	0.92%
2020/12/03	4	60.90	9	59.83	59.00	-5	5,224	-0.10%
2020/12/02	15	59.42	35.2	60.30	60.70	-20.2	5,136	-0.39%
2020/12/01	64	59.35	33	59.57	57.50	31	4,998	0.62%
2020/11/30	20	57.36	10	57.94	59.50	10	4,686	0.21%
2020/11/27	9	52.11	13	52.73	54.10	-4	4,450	-0.09%
2020/11/26	15	48.21	84	48.41	49.25	-69	4,072	-1.69%
2020/11/25	0	0.00	9	47.33	47.35	-9	4,057	-0.22%
2020/11/24	1	47.80	100	47.88	47.90	-99	4,128	-2.40%
2020/11/23	0	0.00	1	47.05	47.45	-1	4,148	-0.02%
2020/11/20	0	0.00	1	48.20	47.55	-1	4,122	-0.02%
2020/11/19	1	48.10	1	47.30	47.40	0	4,092	0.00%
2020/11/18	22	47.49	2	47.18	47.80	20	4,069	0.49%
2020/11/17	103	47.26	37	47.30	47.05	66	4,047	1.63%	大買/
2020/11/16	2	46.35	1	46.40	46.35	1	4,036	0.02%
2020/11/13	0	0.00	51	46.51	46.55	-51	4,040	-1.26%
2020/11/12	2	47.73	3	47.10	46.45	-1	4,067	-0.02%
2020/11/11	0	0.00	0.2	46.20	47.25	-0.2	4,059	0.00%
2020/11/10	23	46.34	1	47.45	46.60	22	4,060	0.54%
2020/11/09	40	45.87	10	45.90	45.80	30	4,049	0.74%
2020/11/06	17	45.57	14	45.66	45.25	3	4,054	0.07%
2020/11/05	1	45.95	1	46.30	46.95	0	4,076	0.00%
2020/11/04	0	0.00	8	46.18	46.10	-8	4,135	-0.19%
2020/11/03	3	46.78	1	46.15	46.30	2	4,246	0.05%
2020/10/30	1	47.90	9	45.90	45.70	-8	4,243	-0.19%
2020/10/29	11	46.83	3	46.90	47.45	8	4,170	0.19%
2020/10/28	2	48.70	12	49.02	48.15	-10	4,101	-0.24%
2020/10/27	11	48.80	59	48.26	48.05	-48	3,974	-1.21%
2020/10/26	28	47.94	8	47.20	48.20	20	3,749	0.53%
2020/10/23	32	45.67	22	45.58	44.70	10	3,515	0.28%
2020/10/22	14	44.74	13	44.03	45.00	1	3,248	0.03%
2020/10/21	2	42.23	2	43.03	41.45	0	3,008	0.00%
2020/10/16	2	41.55	0	0.00	41.15	2	2,908	0.07%
2020/10/15	1	41.60	4	42.24	42.60	-3	2,841	-0.11%
2020/10/13	1	41.20	1	40.75	41.40	0	2,740	0.00%
2020/10/12	0	0.00	1	40.90	41.25	-1	2,698	-0.04%
2020/10/07	1	38.70	0	0.00	38.80	1	2,576	0.04%
2020/10/06	1	39.10	1	38.95	38.80	0	2,565	0.00%
2020/10/05	3	37.90	2	37.80	37.90	1	2,535	0.04%
2020/09/30	0	0.00	1	37.45	37.45	-1	2,531	-0.04%
2020/09/29	2	38.00	1	37.50	37.50	1	2,519	0.04%
2020/09/25	7	36.10	0	0.00	36.50	7	2,484	0.28%
2020/09/24	0	0.00	3	37.05	37.00	-3	2,429	-0.12%
2020/09/23	15	37.75	15	38.13	38.45	0	2,384	0.00%
2020/09/22	10	37.05	11	37.52	38.35	-1	2,350	-0.04%
2020/09/21	20	40.37	23	40.58	39.70	-3	2,270	-0.13%
2020/09/18	25	42.86	21	43.12	42.40	4	2,166	0.18%
2020/09/17	3	40.88	67	40.03	40.80	-64	1,898	-3.37%
2020/09/16	2	37.85	0	0.00	37.60	2	1,680	0.12%
2020/09/15	9	37.19	29	37.69	37.70	-20	1,670	-1.20%
2020/09/11	7	36.66	0	0.00	36.50	7	1,617	0.43%
2020/09/09	116	36.43	30	37.60	37.60	86	1,527	5.63%	大買/
2020/09/08	0	0.00	2	35.65	35.80	-2	1,486	-0.13%
2020/09/07	0	0.00	12	35.75	35.80	-12	1,470	-0.82%
2020/09/04	6	35.53	31	35.60	35.70	-25	1,457	-1.72%
2020/09/03	1	35.80	14	35.76	35.65	-13	1,428	-0.91%
2020/09/02	0	0.00	3	36.80	36.60	-3	1,395	-0.22%
2020/09/01	0	0.00	11	38.43	37.80	-11	1,357	-0.81%
2020/08/31	61	38.65	4	38.51	38.75	57	1,338	4.26%
2020/08/28	23	38.45	5	37.84	38.50	18	1,247	1.44%
2020/08/27	56	35.81	7	37.39	35.00	49	1,160	4.22%
2020/08/25	8	35.72	0	0.00	35.00	8	1,145	0.70%
2020/08/20	2	33.55	19	34.55	35.95	-17	1,164	-1.46%
2020/08/19	3	36.73	6	36.48	36.45	-3	1,147	-0.26%
2020/08/18	0	0.00	4	36.65	36.45	-4	1,127	-0.35%
2020/08/17	4	38.53	51	38.30	37.80	-47	1,088	-4.32%
2020/08/14	52	37.50	5	37.70	37.70	47	1,056	4.45%
2020/08/13	22	38.61	5	37.50	37.00	17	1,038	1.64%
2020/08/11	43	39.08	10	39.80	39.10	33	971	3.40%
2020/08/10	22	38.33	2	37.10	38.95	20	896	2.23%
2020/08/07	12	38.70	2	39.20	38.80	10	818	1.22%
2020/08/06	2	33.95	2	35.95	36.50	0	682	0.00%
2020/08/05	1	32.90	0	0.00	33.20	1	629	0.16%
2020/08/03	0	31.60	0	0.00	31.85	0	619	0.00%
2020/07/29	1	30.10	0	0.00	30.50	1	620	0.16%
2020/07/28	0	29.80	0	0.00	30.00	0	616	0.00%
2020/07/24	0	0.00	2	31.50	30.50	-2	634	-0.32%
2020/07/23	2	32.55	0	0.00	31.80	2	631	0.32%
2020/07/22	0	0.00	1	31.20	31.70	-1	606	-0.16%
2020/07/16	0	0.00	1	30.80	30.90	-1	595	-0.17%
2020/07/08	1	30.55	0	0.00	31.45	1	560	0.18%
2020/07/06	0	0.00	10	30.26	30.15	-10	542	-1.84%
2020/07/01	10	30.40	0	0.00	30.35	10	537	1.86%
2020/06/22	1	30.35	0	0.00	30.40	1	536	0.19%
2020/06/08	0	0.00	3	32.23	32.25	-3	592	-0.51%
2020/06/05	0	0.00	1	32.55	32.20	-1	587	-0.17%
2020/06/02	2	32.23	10	31.35	31.35	-8	564	-1.42%
2020/05/28	1	30.60	0	0.00	30.90	1	528	0.19%
2020/05/27	3	31.55	1	31.35	31.20	2	524	0.38%
2020/05/26	10	31.50	6	31.19	32.30	4	488	0.82%
2020/05/20	3	28.25	0	0.00	28.55	3	439	0.68%
2020/05/18	0	0.00	1	28.55	28.40	-1	428	-0.23%
2020/05/13	1	31.20	0	0.00	31.20	1	420	0.24%
2020/05/12	1	31.50	0	0.00	31.65	1	420	0.24%
2020/05/11	2	31.45	0	0.00	31.80	2	409	0.49%
2020/05/08	1	31.40	0	0.00	31.70	1	405	0.25%
2020/05/07	0	0.00	1	30.50	31.20	-1	394	-0.25%
2020/04/30	1	29.95	33	30.00	30.10	-32	370	-8.64%
2020/04/29	33	29.38	3	28.75	29.95	30	364	8.23%
2020/04/28	2	28.55	3	28.70	28.55	-1	356	-0.28%
2020/04/27	3	26.20	0	0.00	27.00	3	378	0.79%
2020/04/21	0	0.00	1	26.25	26.55	-1	375	-0.27%
2020/04/13	3	23.90	0	0.00	24.00	3	379	0.79%
2020/03/23	0	0.00	1	17.95	18.50	-1	405	-0.25%
2020/03/19	0	0.00	1	19.80	17.70	-1	396	-0.25%
2020/03/16	1	21.90	0	0.00	21.85	1	369	0.27%
2020/03/06	0	0.00	1	29.35	28.85	-1	339	-0.29%
2020/03/04	1	28.45	0	0.00	28.50	1	334	0.30%
2020/02/19	0	0.00	1	27.50	27.60	-1	341	-0.29%
2020/02/12	1	26.75	0	0.00	27.20	1	367	0.27%
2020/02/07	1	27.00	0	0.00	26.80	1	394	0.25%
2020/02/03	1	27.50	0	0.00	26.85	1	432	0.23%
2020/01/30	1	29.00	0	0.00	29.00	1	483	0.21%
2020/01/20	0	0.00	2	32.15	32.20	-2	552	-0.36%
2019/12/18	0	0.00	1	35.00	34.90	-1	651	-0.15%
2019/12/16	1	34.15	0	0.00	34.20	1	657	0.15%
2019/12/11	0	0.00	1	34.35	34.40	-1	713	-0.14%
2019/11/20	1	35.50	0	0.00	35.25	1	884	0.11%
2019/11/12	0	0.00	4	34.80	35.00	-4	851	-0.47%
2019/11/05	6	36.75	0	0.00	36.80	6	783	0.77%
2019/11/01	0	0.00	2	37.55	37.80	-2	757	-0.26%
2019/10/31	3	37.82	0	0.00	37.70	3	748	0.40%
2019/10/30	3	37.82	2	36.98	37.85	1	729	0.14%
2019/10/28	1	39.40	0	0.00	38.70	1	661	0.15%
2019/10/09	0	0.00	1	34.90	34.90	-1	416	-0.24%
2019/10/03	1	34.80	0	0.00	34.90	1	393	0.25%
2019/09/19	0	0.00	1	34.90	35.00	-1	332	-0.30%
2019/09/18	2	35.30	0	0.00	34.80	2	322	0.62%
2019/09/17	2	35.50	0	0.00	35.60	2	301	0.66%
2019/09/16	0	0.00	1	35.90	35.40	-1	273	-0.37%
2019/09/12	4	35.39	0	0.00	35.40	4	254	1.57%
2019/09/11	5	40.75	5	37.80	35.90	0	227	0.00%
2019/07/30	0	0.00	2	278.00	276.50	-2	15	-13.20%
2019/07/29	0	0.00	5	278.30	276.00	-5	14	-34.68%
2019/07/18	0	0.00	1	266.00	266.00	-1	13	-7.49%
2019/04/17	1	284.00	0	0.00	284.00	1	20	4.78%
2019/04/16	7	284.57	0	0.00	284.00	7	20	33.60%
2019/04/15	0	0.00	1	282.50	284.50	-1	20	-4.87%
2019/01/16	0	0.00	1	261.50	261.00	-1	34	-2.91%
2018/12/22	0	0.00	1	273.00	272.00	-1	31	-3.13%
2018/12/11	0	0.00	1	284.00	289.50	-1	30	-3.28%
2018/11/23	0	0.00	1	287.00	289.50	-1	40	-2.48%
2018/11/01	0	0.00	1	237.00	240.00	-1	42	-2.35%
2018/10/26	0	0.00	1	227.00	227.00	-1	42	-2.37%
2018/10/25	2	225.50	0	0.00	227.00	2	42	4.75%
2018/10/11	1	247.50	1	247.50	247.50	0	40	0.00%
2018/09/12	0	0.00	1	289.50	291.00	-1	61	-1.63%
2018/09/10	2	284.00	0	0.00	276.50	2	58	3.43%
2018/08/30	0	0.00	1	325.50	325.50	-1	58	-1.70%
2018/08/24	1	319.00	0	0.00	330.50	1	58	1.70%
2018/08/22	0	0.00	1	342.50	324.00	-1	59	-1.69%
2018/08/08	1	379.50	0	0.00	379.50	1	63	1.57%
2018/06/25	0	0.00	4	404.38	405.00	-4	78	-5.10%
2018/06/20	0	0.00	1	384.50	386.50	-1	80	-1.24%
2018/06/12	4	400.00	0	0.00	401.00	4	84	4.76%
2018/05/25	0	0.00	1	409.00	414.50	-1	88	-1.13%
2018/05/16	0	0.00	1	398.00	399.50	-1	91	-1.09%
2018/05/15	0	0.00	1	398.50	401.00	-1	93	-1.06%
2018/05/14	0	0.00	2	394.50	393.00	-2	98	-2.02%
2018/05/11	0	0.00	2	391.00	387.50	-2	99	-2.02%
2018/05/10	0	0.00	3	391.33	387.50	-3	98	-3.04%
2018/05/09	0	0.00	4	393.13	380.00	-4	99	-4.04%
2018/05/08	5	385.90	3	384.33	389.00	2	97	2.06%
2018/04/27	3	362.00	0	0.00	362.00	3	106	2.82%
2018/04/23	1	367.50	0	0.00	369.00	1	111	0.90%
2018/04/09	0	0.00	1	391.00	388.50	-1	144	-0.69%
2018/03/29	5	379.30	0	0.00	380.00	5	155	3.21%
2018/03/23	1	381.00	0	0.00	379.00	1	151	0.66%
2018/03/20	1	402.00	0	0.00	400.00	1	145	0.69%
2018/03/15	3	413.50	0	0.00	412.00	3	142	2.11%
2018/03/09	0	0.00	2	407.50	407.00	-2	134	-1.48%
2018/02/09	2	390.50	21	363.55	390.00	-19	131	-14.50%
2018/02/07	0	0.00	1	401.00	394.00	-1	127	-0.78%
2018/02/06	1	389.00	31	389.23	389.00	-30	126	-23.72%
2018/02/05	1	429.50	0	0.00	432.00	1	120	0.83%
2018/02/01	1	458.00	0	0.00	450.00	1	119	0.84%
2018/01/30	1	462.00	0	0.00	456.00	1	123	0.81%
2018/01/25	34	482.19	0	0.00	478.00	34	129	26.29%
2018/01/24	40	486.93	0	0.00	488.00	40	129	30.79%
2018/01/23	36	478.14	1	478.00	477.50	35	127	27.35%
2018/01/22	1	485.00	8	462.00	474.50	-7	126	-5.53%
2018/01/19	1	458.00	13	460.12	460.50	-12	124	-9.62%
2018/01/17	0	0.00	6	462.75	461.50	-6	121	-4.93%
2018/01/12	0	0.00	5	470.00	472.00	-5	117	-4.25%
2018/01/10	2	480.00	1	473.50	476.00	1	117	0.85%
2018/01/05	1	495.00	1	483.50	494.50	0	105	0.00%
2018/01/04	23	470.57	0	0.00	481.00	23	96	23.75%
2018/01/02	2	432.25	0	0.00	433.00	2	83	2.39%