長科* (6548)-台新券商分點個股進出

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－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	14	33.94	1	34.05	33.85	13	2,415	0.54%
2024/11/19	2.4	33.96	1.3	34.05	34.45	1.1	2,416	0.04%
2024/11/18	24.3	34.09	2	34.00	33.40	22.3	2,418	0.92%
2024/11/15	0	0.00	5	34.80	34.80	-5	2,391	-0.21%
2024/11/14	8.2	34.52	3	34.30	34.30	5.2	2,402	0.22%
2024/11/13	32	35.15	0	0.00	34.90	32	2,395	1.34%
2024/11/12	8.2	34.90	10	34.96	34.85	-1.8	2,396	-0.08%
2024/11/11	15.1	35.55	2	35.43	35.45	13.1	2,380	0.55%
2024/11/08	9.1	36.40	5	36.01	35.95	4.1	2,358	0.17%
2024/11/07	6	36.66	6	36.83	36.65	0	2,346	0.00%
2024/11/06	13.3	36.89	3	36.97	36.60	10.3	2,346	0.44%
2024/11/05	2	36.50	2	36.93	36.35	0	2,357	0.00%
2024/11/04	6.2	36.75	1	36.65	36.45	5.2	2,399	0.22%
2024/11/01	5.3	36.70	14.1	36.91	37.55	-8.8	2,465	-0.36%
2024/10/30	22.3	36.95	5	36.70	36.55	17.3	2,500	0.69%
2024/10/29	14	37.31	0	0.00	37.20	14	2,507	0.56%
2024/10/28	10	37.96	31	38.21	37.85	-21	2,533	-0.83%
2024/10/25	4	38.06	0	0.00	38.10	4	2,528	0.16%
2024/10/24	2.2	38.58	6	38.63	38.50	-3.8	2,545	-0.15%
2024/10/23	12	38.74	6.4	38.71	38.75	5.6	2,569	0.22%
2024/10/22	1	38.50	2	38.65	38.50	-1	2,577	-0.04%
2024/10/21	2	38.55	4	38.33	38.50	-2	2,616	-0.08%
2024/10/18	33.1	37.82	2	38.05	37.65	31.1	2,627	1.18%
2024/10/17	11	38.32	0.1	38.35	38.10	11	2,647	0.41%
2024/10/16	4.1	38.21	3.1	38.28	38.30	1	2,677	0.04%
2024/10/15	10.3	38.43	7	38.57	38.10	3.3	2,739	0.12%
2024/10/14	1	38.15	6	38.43	38.65	-5	2,805	-0.18%
2024/10/11	2	38.33	50	38.56	38.30	-48	2,834	-1.69%
2024/10/09	4	38.05	4.6	38.26	38.20	-0.6	2,880	-0.02%
2024/10/08	17.2	38.74	13	39.10	38.45	4.2	2,867	0.15%
2024/10/07	5	39.46	1	39.40	39.25	4	2,870	0.14%
2024/10/04	19.3	38.47	37	38.53	39.35	-17.7	2,874	-0.62%
2024/10/01	9.3	38.64	10	38.66	38.50	-0.7	2,859	-0.02%
2024/09/30	12	39.47	9	39.33	39.10	3	2,852	0.11%
2024/09/27	16	40.06	14.2	40.12	39.65	1.8	2,842	0.06%
2024/09/26	75.8	41.28	142	40.84	40.00	-66.2	2,822	-2.35%	大賣/
2024/09/25	294.3	43.01	275.9	42.80	42.00	18.4	2,745	0.67%	大買/大賣/
2024/09/24	237.6	42.25	173.4	42.08	42.80	64.2	2,524	2.54%	大買/大賣/
2024/09/23	271.5	41.35	200.3	41.77	42.65	71.2	2,384	2.98%	大買/大賣/
2024/09/20	63.8	39.67	36	39.41	38.85	27.8	2,120	1.31%
2024/09/19	39	39.08	9	39.03	39.10	30	2,139	1.40%
2024/09/18	8.2	38.65	7	38.40	38.30	1.2	2,139	0.06%
2024/09/16	1.1	39.29	9.2	39.11	38.95	-8	2,150	-0.37%
2024/09/13	18.3	37.83	4	38.13	38.45	14.3	2,180	0.65%
2024/09/12	9	37.69	0	0.00	37.40	9	2,220	0.41%
2024/09/11	12.3	37.35	6	37.40	37.25	6.3	2,231	0.28%
2024/09/10	18.2	37.87	3	37.60	37.45	15.2	2,254	0.67%
2024/09/09	7	37.99	2.2	38.19	38.40	4.8	2,315	0.21%
2024/09/06	17	38.81	16	38.42	38.25	1	2,432	0.04%
2024/09/05	3	38.63	2	38.50	38.10	1	2,464	0.04%
2024/09/04	10	38.08	8.2	38.38	38.00	1.8	2,497	0.07%
2024/09/03	6.2	39.79	12	40.07	39.55	-5.8	2,518	-0.23%
2024/09/02	22	39.81	3.8	40.11	39.45	18.3	2,534	0.72%
2024/08/30	40	40.45	11	39.94	40.50	29	2,541	1.14%
2024/08/29	0.1	38.95	0	0.00	39.35	0.1	2,517	0.00%
2024/08/28	29	39.69	30.4	39.55	39.35	-1.4	2,548	-0.05%
2024/08/27	17.3	39.84	7.1	40.05	39.80	10.2	2,611	0.39%
2024/08/26	25	39.22	29	39.07	39.00	-4	2,806	-0.14%
2024/08/23	11	37.94	5	37.35	38.20	6	2,836	0.21%
2024/08/22	10	37.96	0	0.00	37.80	10	2,853	0.35%
2024/08/21	18	37.77	0	0.00	37.75	18	2,893	0.62%
2024/08/20	0.4	38.10	3	38.15	37.80	-2.6	2,987	-0.09%
2024/08/19	1	38.00	2	38.10	37.90	-1	3,009	-0.03%
2024/08/16	12	38.56	5	38.20	38.25	7	3,020	0.23%
2024/08/15	1	37.50	1	37.45	37.85	0	3,047	0.00%
2024/08/14	1	37.15	0	0.00	37.65	1	3,063	0.03%
2024/08/13	0	0.00	2	37.05	37.00	-2	3,066	-0.07%
2024/08/12	0	0.00	1	37.45	37.15	-1	3,112	-0.03%
2024/08/09	2.3	37.09	40	37.04	36.75	-37.7	3,175	-1.19%
2024/08/08	2	36.03	3	36.45	36.35	-1	3,173	-0.03%
2024/08/07	18	36.64	24	36.29	36.60	-6	3,205	-0.19%
2024/08/06	8	34.03	2.1	34.66	34.55	6	3,197	0.19%
2024/08/05	21.2	35.36	107.1	34.99	34.70	-85.9	3,171	-2.71%	大賣/
2024/08/02	29.2	39.09	24.1	38.65	38.55	5.1	3,112	0.16%
2024/08/01	21	40.05	13	40.12	40.35	8	3,090	0.26%
2024/07/31	51.1	39.59	7.1	40.40	38.90	44	3,087	1.42%
2024/07/30	14.1	39.30	9	39.06	39.45	5.1	3,070	0.17%
2024/07/29	59	39.08	4	39.58	39.00	55	3,076	1.79%
2024/07/26	56	38.70	2	38.90	39.60	54	3,091	1.75%
2024/07/23	5.1	39.52	3	39.50	39.70	2.1	3,128	0.07%
2024/07/22	76.2	38.73	2	39.25	39.05	74.2	3,222	2.30%
2024/07/19	4.1	40.12	7.5	40.27	39.95	-3.4	3,460	-0.10%
2024/07/18	20.2	40.67	35	40.67	40.75	-14.8	3,574	-0.41%
2024/07/17	6	41.86	107	41.58	41.90	-101	3,534	-2.86%	大賣/鉅額交易
2024/07/16	38	41.68	21	41.96	41.50	17	3,519	0.48%
2024/07/15	30	41.65	26	41.82	41.25	4	3,491	0.11%
2024/07/12	5	40.46	21.1	40.04	40.80	-16.1	3,427	-0.47%
2024/07/11	39	40.28	32.5	40.12	40.65	6.5	3,428	0.19%
2024/07/10	9.1	39.51	7	39.64	39.45	2.1	3,417	0.06%
2024/07/09	47.3	39.51	5.3	39.51	39.40	42	3,454	1.21%
2024/07/08	8	39.40	4	39.55	39.75	4	3,499	0.11%
2024/07/05	16.5	39.38	8	39.32	39.30	8.5	3,498	0.24%
2024/07/04	18.2	38.66	3	38.85	38.80	15.2	3,498	0.43%
2024/07/03	6	38.63	7.3	38.53	38.65	-1.3	3,532	-0.04%
2024/07/02	6	38.06	0	0.00	38.05	6	3,689	0.16%
2024/07/01	2	38.60	0	0.00	38.25	2	3,701	0.05%
2024/06/28	2	38.80	11	38.44	38.80	-9	3,703	-0.24%
2024/06/27	59.2	38.37	0	0.00	38.15	59.2	3,697	1.60%
2024/06/26	5	38.99	9	38.75	39.20	-4	3,654	-0.11%
2024/06/25	65.2	38.86	8	38.89	38.60	57.2	3,617	1.58%
2024/06/24	22	39.66	0.3	40.00	39.50	21.7	3,563	0.61%
2024/06/21	49.1	40.02	5	40.25	40.00	44.1	3,551	1.24%
2024/06/20	15	39.99	8	40.04	40.10	7	3,535	0.20%
2024/06/19	87.5	40.83	156.2	40.90	40.50	-68.7	3,500	-1.96%	大賣/
2024/06/18	3	41.55	181	41.45	41.40	-178	3,449	-5.16%	大賣/鉅額交易
2024/06/17	6	41.94	10.1	41.72	41.60	-4.1	3,422	-0.12%
2024/06/14	74.1	41.56	18.1	41.25	41.15	56	3,384	1.65%
2024/06/13	59	42.14	29	41.96	41.75	30	3,304	0.91%
2024/06/12	23.1	41.91	11.1	41.98	41.80	12	3,186	0.38%
2024/06/11	4.3	42.24	21	42.66	42.15	-16.7	3,160	-0.53%
2024/06/07	8.6	42.52	15	42.85	42.75	-6.4	3,121	-0.21%
2024/06/06	49.3	41.63	260	41.77	41.90	-210.7	3,078	-6.84%	大賣/鉅額交易
2024/06/05	82	41.85	230	41.90	41.75	-148	3,049	-4.85%	大賣/鉅額交易
2024/06/04	6.2	43.05	211.6	42.94	42.30	-205.4	3,021	-6.80%	大賣/鉅額交易
2024/06/03	14.3	43.40	46	43.33	43.65	-31.7	2,991	-1.06%
2024/05/31	62	43.69	43.2	43.61	43.15	18.9	2,947	0.64%
2024/05/30	124.7	43.53	145.3	43.57	44.10	-20.7	2,869	-0.72%	大買/大賣/
2024/05/29	27.6	41.81	62.3	41.70	42.45	-34.7	2,646	-1.31%
2024/05/28	95	40.99	5	41.03	41.20	90	2,582	3.48%
2024/05/27	23.1	41.26	13	41.11	41.15	10.1	2,562	0.39%
2024/05/24	25.1	41.23	53	41.22	41.55	-27.9	2,518	-1.11%
2024/05/23	44.1	39.60	45.3	39.63	39.60	-1.2	2,413	-0.05%
2024/05/22	15.3	40.16	102	40.22	40.10	-86.7	2,395	-3.62%	大賣/
2024/05/21	8.3	40.17	273.5	39.87	40.50	-265.2	2,384	-11.13%	大賣/鉅額交易
2024/05/20	25.7	39.92	21	39.98	40.10	4.7	2,351	0.20%
2024/05/17	4.2	39.07	9	39.44	39.40	-4.8	2,348	-0.20%
2024/05/16	11.2	38.92	294	38.87	39.35	-282.8	2,377	-11.90%	大賣/鉅額交易
2024/05/15	22.5	40.05	106	41.01	39.45	-83.5	2,360	-3.54%	大賣/
2024/05/14	2	40.43	7.2	40.48	40.15	-5.2	2,308	-0.23%
2024/05/13	10.4	39.90	19.2	40.07	40.15	-8.8	2,301	-0.38%
2024/05/10	4	39.61	0.5	39.65	39.75	3.5	2,278	0.15%
2024/05/09	9	39.68	13	39.79	39.30	-4	2,278	-0.17%
2024/05/08	7	39.87	14	39.94	39.90	-7	2,257	-0.31%
2024/05/07	7.2	39.58	17.1	39.84	40.10	-9.9	2,229	-0.44%
2024/05/06	4	40.13	18.2	40.13	40.25	-14.2	2,198	-0.65%
2024/05/03	22	39.96	19.1	40.11	39.65	2.9	2,165	0.13%
2024/05/02	11	40.10	17.5	40.11	40.20	-6.5	2,133	-0.31%
2024/04/30	22	40.71	38.6	40.91	40.60	-16.6	2,112	-0.79%
2024/04/29	29.2	40.40	4	40.45	40.20	25.2	2,070	1.21%
2024/04/26	32.5	40.55	17.4	40.50	40.35	15.1	2,005	0.75%
2024/04/25	60.3	40.93	41.2	41.06	41.55	19.1	1,885	1.01%
2024/04/24	8	39.23	63.3	38.69	40.50	-55.3	1,599	-3.46%
2024/04/23	18	36.87	7	36.89	36.85	11	1,459	0.75%
2024/04/22	0.3	36.40	2	36.25	36.30	-1.7	1,445	-0.12%
2024/04/19	12.2	36.24	7.7	36.30	36.15	4.5	1,417	0.32%
2024/04/18	3.2	37.07	1	37.00	37.00	2.2	1,375	0.16%
2024/04/17	4.1	37.59	3.4	37.47	37.45	0.7	1,355	0.05%
2024/04/16	12.5	36.35	4.7	36.92	36.05	7.8	1,312	0.59%
2024/04/15	5	37.68	8.3	37.67	37.65	-3.3	1,264	-0.26%
2024/04/12	50.5	37.68	27	37.86	37.35	23.5	1,218	1.93%
2024/04/11	4.1	37.04	10	36.69	37.20	-5.9	1,145	-0.52%
2024/04/10	10.6	36.79	21	36.74	36.50	-10.4	1,126	-0.92%
2024/04/09	34.7	36.53	20	36.59	36.45	14.7	1,098	1.34%
2024/04/08	237	37.28	272.5	37.00	37.30	-35.5	1,047	-3.39%	大買/大賣/
2024/04/03	2.7	35.52	11	35.15	35.30	-8.3	875	-0.95%
2024/04/02	0	0.00	10	34.57	34.75	-10	845	-1.18%
2024/04/01	0	0.00	7	34.51	34.55	-7	835	-0.84%
2024/03/29	6	34.10	5	34.05	34.00	1	835	0.12%
2024/03/28	2	34.05	0	0.00	34.05	2	868	0.23%
2024/03/27	2	33.95	0	0.00	34.05	2	896	0.22%
2024/03/26	4.3	33.86	0	0.00	33.80	4.3	923	0.47%
2024/03/25	0	0.00	8	34.27	34.60	-8	934	-0.86%
2024/03/22	0	0.00	2	33.60	33.55	-2	948	-0.21%
2024/03/21	4	33.39	21	33.40	33.35	-17	968	-1.76%
2024/03/19	1	33.65	3	33.65	33.65	-2	979	-0.20%
2024/03/18	2	32.90	2	32.80	33.10	0	979	0.00%
2024/03/15	3.1	33.01	2	33.20	32.95	1.1	984	0.11%
2024/03/14	0	0.00	5	33.50	33.45	-5	982	-0.51%
2024/03/13	2.3	33.74	2	33.90	33.90	0.3	971	0.03%
2024/03/12	2	33.55	1	33.35	33.55	1	962	0.10%
2024/03/11	3	33.18	0	0.00	33.25	3	969	0.31%
2024/03/08	4.1	33.25	5	33.52	33.00	-0.9	972	-0.09%
2024/03/07	4.4	33.81	2	33.58	33.55	2.4	954	0.25%
2024/03/06	12	34.45	2	34.50	34.25	10	938	1.07%
2024/03/05	7	34.17	2.5	34.20	34.15	4.5	926	0.49%
2024/03/04	1	34.00	3	33.95	33.95	-2	923	-0.22%
2024/03/01	3	34.23	0	0.00	34.05	3	911	0.33%
2024/02/29	2	34.55	9	34.64	34.50	-7	900	-0.78%
2024/02/27	3	34.63	1	34.30	34.30	2	893	0.23%
2024/02/26	1	34.40	2	34.50	34.40	-1	886	-0.11%
2024/02/23	0	0.00	6.5	34.46	34.40	-6.5	885	-0.73%
2024/02/22	1	34.65	18.1	34.69	34.55	-17	878	-1.94%
2024/02/21	0	0.00	5	34.48	34.70	-5	875	-0.57%
2024/02/20	18	35.40	9.2	35.16	34.65	8.8	868	1.01%
2024/02/19	2.1	35.30	31	35.30	34.90	-29	847	-3.42%
2024/02/16	17.5	34.53	37	34.58	34.85	-19.5	812	-2.40%
2024/02/15	1	33.50	5	33.58	33.85	-4	772	-0.52%
2024/02/05	0	0.00	3	33.05	33.15	-3	757	-0.40%
2024/02/02	7	33.22	2	34.35	33.00	5	756	0.66%
2024/02/01	4.2	32.91	0	0.00	33.00	4.2	746	0.56%
2024/01/31	0	0.00	6	33.40	33.30	-6	752	-0.79%
2024/01/30	5	33.40	0	0.00	33.35	5	753	0.66%
2024/01/29	6	33.34	0	0.00	33.30	6	757	0.79%
2024/01/26	5	33.46	6	33.55	33.30	-1	763	-0.13%
2024/01/25	0	0.00	8	33.74	33.60	-8	763	-1.05%
2024/01/24	0	0.00	5	34.14	33.65	-5	769	-0.65%
2024/01/23	6	33.58	0	0.00	33.50	6	775	0.77%
2024/01/22	0	0.00	4	33.48	33.45	-4	778	-0.51%
2024/01/19	2	32.50	0	0.00	32.65	2	768	0.26%
2024/01/18	8	32.18	9	32.34	32.30	-1	773	-0.13%
2024/01/17	3.1	32.35	26	32.48	32.15	-22.9	783	-2.92%
2024/01/16	2	32.70	5	32.70	32.70	-3	778	-0.39%
2024/01/15	1	32.95	5	33.00	32.90	-4	784	-0.51%
2024/01/12	5	32.75	1	32.75	32.75	4	796	0.50%
2024/01/10	1	32.75	0	0.00	32.70	1	804	0.12%
2024/01/08	12	33.24	0	0.00	32.90	12	820	1.46%
2024/01/05	1	33.05	0	0.00	33.05	1	824	0.12%
2024/01/04	2	32.98	10	32.85	32.90	-8	827	-0.97%
2024/01/03	2	33.23	1	33.30	33.15	1	858	0.12%
2024/01/02	0	0.00	1	33.15	33.50	-1	859	-0.12%
2023/12/29	1	33.55	0	0.00	33.40	1	853	0.12%
2023/12/28	1	33.90	15	33.85	33.50	-14	853	-1.64%
2023/12/27	0	0.00	58	34.11	34.00	-58	850	-6.82%
2023/12/26	2	33.95	3	34.08	34.05	-1	843	-0.12%
2023/12/25	1	32.95	14	33.73	34.00	-13	826	-1.57%
2023/12/22	9	32.23	0	0.00	32.15	9	793	1.13%
2023/12/21	20.1	32.52	18	32.60	32.20	2.1	775	0.27%
2023/12/20	6.6	32.88	1	33.40	32.70	5.6	743	0.75%
2023/12/19	23	32.76	2	33.10	32.70	21	716	2.93%
2023/12/18	1	33.85	0	0.00	33.45	1	685	0.15%
2023/12/15	6.2	34.24	6.3	34.24	34.15	-0.1	664	-0.02%
2023/12/14	1.2	33.85	5	34.06	33.80	-3.8	669	-0.57%
2023/12/12	0	0.00	12	33.83	33.90	-12	678	-1.77%
2023/12/11	10	33.50	2	33.65	33.65	8	682	1.17%
2023/12/08	5	33.40	6	33.40	33.35	-1	688	-0.15%
2023/12/07	1	33.50	0	0.00	33.35	1	690	0.14%
2023/12/06	37	33.20	5	33.45	33.15	32	713	4.48%
2023/12/05	7	33.76	7	33.81	33.65	0	721	0.00%
2023/12/04	10	33.59	1	33.55	33.50	9	743	1.21%
2023/12/01	2	33.70	22	33.86	33.75	-20	772	-2.59%
2023/11/30	11	33.75	1	33.75	33.85	10	805	1.24%
2023/11/29	1.5	33.75	1	33.65	33.70	0.5	813	0.06%
2023/11/28	1.3	33.49	0	0.00	33.35	1.3	829	0.15%
2023/11/27	3	33.45	0	0.00	33.35	3	850	0.35%
2023/11/24	1.3	33.45	0	0.00	33.35	1.3	865	0.14%
2023/11/22	2	32.98	2	33.05	33.05	0	894	0.00%
2023/11/21	6	33.13	4.1	33.21	33.00	1.9	911	0.21%
2023/11/20	0.3	33.02	3	33.03	32.90	-2.7	927	-0.29%
2023/11/17	0	0.00	4	32.60	32.50	-4	945	-0.42%
2023/11/16	1.3	32.56	2	32.65	32.60	-0.7	977	-0.07%
2023/11/15	28	32.50	0	0.00	32.30	28	987	2.84%
2023/11/13	12	32.05	0	0.00	32.10	12	1,024	1.17%
2023/11/10	2	32.13	1	32.10	32.00	1	1,042	0.10%
2023/11/09	16.3	32.78	1.1	32.75	32.40	15.2	1,058	1.43%
2023/11/08	27.3	33.24	52.5	32.89	33.10	-25.2	1,080	-2.34%
2023/11/07	3	32.00	0	0.00	31.85	3	1,078	0.28%
2023/11/06	0	0.00	0.5	32.35	32.40	-0.5	1,099	-0.05%
2023/11/03	1	32.15	0	0.00	32.10	1	1,121	0.09%
2023/11/02	0.4	31.90	0	0.00	31.90	0.4	1,154	0.03%
2023/11/01	4	31.83	1	32.10	31.75	3	1,191	0.25%
2023/10/31	23	32.05	20	32.30	32.25	3	1,230	0.24%
2023/10/30	0	0.00	3	32.00	32.10	-3	1,266	-0.24%
2023/10/27	1	31.70	3	32.07	31.65	-2	1,289	-0.16%
2023/10/26	2	31.68	0	0.00	31.65	2	1,333	0.15%
2023/10/25	0	0.00	4	32.25	32.20	-4	1,434	-0.28%
2023/10/24	1	30.90	0	0.00	31.00	1	1,469	0.07%
2023/10/23	0	0.00	25	31.49	31.00	-25	1,497	-1.67%
2023/10/20	2	30.73	3	30.70	31.00	-1	1,531	-0.07%
2023/10/19	1	31.50	0	0.00	31.25	1	1,591	0.06%
2023/10/18	1	31.45	4	31.55	31.40	-3	1,697	-0.18%
2023/10/17	17.1	31.83	3.4	32.12	31.50	13.7	1,785	0.77%
2023/10/16	2.1	32.38	1	32.65	32.30	1.1	1,887	0.06%
2023/10/13	1	32.35	2	33.03	32.55	-1	1,979	-0.05%
2023/10/12	2	32.08	5	31.97	32.00	-3	2,058	-0.15%
2023/10/11	33.1	32.08	37	31.93	31.80	-3.9	2,200	-0.18%
2023/10/06	2.2	33.65	2	33.60	33.65	0.2	2,416	0.01%
2023/10/05	3	33.40	0	0.00	33.35	3	2,616	0.11%
2023/10/04	0	0.00	2	33.05	33.40	-2	2,621	-0.08%
2023/10/03	3	33.45	1	33.35	33.35	2	2,627	0.08%
2023/10/02	0	0.00	30	33.43	33.80	-30	2,660	-1.13%
2023/09/28	2	33.20	2	33.30	33.20	0	2,687	0.00%
2023/09/27	2	33.05	0	0.00	33.40	2	2,727	0.07%
2023/09/26	38.3	33.21	0.3	33.50	33.25	38	2,791	1.36%
2023/09/25	2.3	33.83	1	34.15	33.75	1.3	2,818	0.05%
2023/09/22	6	33.53	1	33.65	33.65	5	2,838	0.18%
2023/09/21	11	33.81	3	33.80	33.80	8	2,850	0.28%
2023/09/20	10	34.60	1	34.70	34.60	9	2,883	0.31%
2023/09/19	8	34.98	0	0.00	34.80	8	2,886	0.28%
2023/09/18	5	35.45	3	35.45	35.25	2	2,879	0.07%
2023/09/15	15	35.58	6	35.54	35.60	9	2,880	0.31%
2023/09/14	5	35.53	31	35.38	35.55	-26	2,876	-0.90%
2023/09/13	5.3	35.18	8	35.28	35.15	-2.7	2,876	-0.09%
2023/09/12	3	34.42	0	0.00	34.65	3	2,880	0.10%
2023/09/11	13.5	34.41	13	34.35	34.30	0.5	2,888	0.02%
2023/09/08	15	35.17	3	35.20	35.00	12	2,869	0.42%
2023/09/07	27	35.02	18	35.27	35.20	9	2,871	0.31%
2023/09/06	25	35.24	5	35.37	35.15	20	2,893	0.69%
2023/09/05	13	35.12	20	35.32	35.60	-7	2,878	-0.24%
2023/09/01	17	34.81	1	34.70	34.70	16	2,895	0.55%
2023/08/31	8	34.47	9	34.23	34.90	-1	2,922	-0.03%
2023/08/30	7	34.14	25	34.21	34.15	-18	2,964	-0.61%
2023/08/29	1	34.00	151	33.96	34.20	-150	2,964	-5.06%	大賣/鉅額交易
2023/08/28	6	34.03	2	33.80	33.75	4	2,973	0.13%
2023/08/25	0	0.00	1	34.00	34.25	-1	2,993	-0.03%
2023/08/24	3	34.55	5	34.37	34.25	-2	2,985	-0.07%
2023/08/23	12.1	34.43	9	33.83	34.55	3.1	2,984	0.10%
2023/08/22	15.1	33.33	5	33.06	33.00	10.1	2,976	0.34%
2023/08/21	10	34.14	1	34.20	34.00	9	2,965	0.30%
2023/08/18	26	34.81	3	34.85	34.60	23	2,977	0.77%
2023/08/17	14	34.93	3	35.15	35.00	11	2,983	0.37%
2023/08/16	0	0.00	20	33.98	34.40	-20	2,997	-0.67%
2023/08/15	14	34.46	6	34.38	34.40	8	2,992	0.27%
2023/08/14	5	34.16	2	34.53	34.50	3	2,991	0.10%
2023/08/11	1	34.95	134	34.79	35.00	-133	2,978	-4.47%	大賣/鉅額交易
2023/08/10	13	34.57	3	34.58	34.65	10	2,975	0.34%
2023/08/09	3	35.03	0	0.00	35.20	3	2,957	0.10%
2023/08/08	12	35.13	7	35.02	35.40	5	2,944	0.17%
2023/08/07	3.3	34.56	16.5	34.77	36.00	-13.2	2,923	-0.45%
2023/08/04	14.7	35.52	13	35.25	35.25	1.7	2,893	0.06%
2023/08/02	30.4	35.97	4	36.05	36.10	26.4	2,866	0.92%
2023/08/01	8	36.46	1.3	36.53	36.40	6.7	2,829	0.24%
2023/07/31	43.5	36.80	15.7	36.96	37.00	27.8	2,813	0.99%
2023/07/28	39.1	36.17	4.1	36.42	36.20	35	2,798	1.25%
2023/07/27	11.5	37.25	23	37.40	37.10	-11.5	2,702	-0.43%
2023/07/26	13	37.69	12	37.46	37.30	1	2,679	0.04%
2023/07/25	9	37.70	10.9	37.86	37.90	-1.9	2,670	-0.07%
2023/07/24	11.2	37.34	6.8	37.90	37.70	4.4	2,652	0.17%
2023/07/21	75	37.69	211	37.52	37.60	-136	2,633	-5.16%	大賣/鉅額交易
2023/07/20	45.1	38.85	56.6	38.83	39.00	-11.5	2,570	-0.45%
2023/07/19	69.2	38.05	66.5	38.05	37.75	2.7	2,494	0.11%
2023/07/18	25	36.30	10	36.67	36.75	15	2,437	0.62%
2023/07/17	44.5	37.02	0.1	37.37	36.80	44.4	2,396	1.85%
2023/07/14	72.5	37.21	68	37.66	38.35	4.5	2,348	0.19%
2023/07/13	116.4	36.66	87	36.42	35.80	29.4	2,258	1.30%	大買/
2023/07/12	88.4	38.40	10.1	38.56	38.10	78.3	2,087	3.75%
2023/07/11	6	42.31	1	42.85	42.30	5	1,929	0.26%
2023/07/10	14	42.24	4	42.30	41.95	10	1,980	0.50%
2023/07/07	10.3	42.73	4	43.03	42.30	6.3	2,079	0.30%
2023/07/06	2	44.30	12	44.08	44.20	-10	2,134	-0.47%
2023/07/05	11	45.10	24.1	45.45	44.55	-13.1	2,208	-0.59%
2023/07/04	10.8	45.14	25.5	44.75	45.50	-14.8	2,311	-0.64%
2023/07/03	10.3	44.03	22.5	43.89	44.00	-12.2	2,669	-0.46%
2023/06/30	0	0.00	6.3	43.11	43.35	-6.3	2,863	-0.22%
2023/06/29	4	42.64	5	43.01	42.50	-1	2,889	-0.03%
2023/06/28	11.3	42.75	25.3	42.78	42.75	-14	2,895	-0.48%
2023/06/27	6.4	41.92	3	41.77	41.50	3.4	2,894	0.12%
2023/06/26	0	0.00	10	41.35	41.10	-10	2,948	-0.34%
2023/06/21	8.4	41.79	16	41.60	41.85	-7.6	3,059	-0.25%
2023/06/20	3	41.45	8	41.25	41.05	-5	3,070	-0.16%
2023/06/19	10	40.83	10	40.89	40.90	0	3,088	0.00%
2023/06/16	12	41.12	2	40.95	40.80	10	3,090	0.32%
2023/06/15	8.3	41.73	20	41.81	41.95	-11.7	3,089	-0.38%
2023/06/14	5	40.70	3	40.97	40.95	2	3,107	0.06%
2023/06/13	13	40.56	5	40.44	40.35	8	3,131	0.26%
2023/06/12	39.1	40.84	41.3	41.09	40.60	-2.3	3,137	-0.07%
2023/06/09	17	42.69	11	42.69	42.50	6	3,125	0.19%
2023/06/08	23	43.18	21.3	43.32	42.90	1.8	3,176	0.06%
2023/06/07	21.3	43.43	8	43.54	43.50	13.3	3,219	0.41%
2023/06/06	18.4	43.40	13.6	43.15	43.50	4.8	3,331	0.14%
2023/06/05	70	43.85	48.8	43.74	44.20	21.2	3,462	0.61%
2023/06/02	3	42.45	10	42.54	42.40	-7	3,734	-0.19%
2023/06/01	3	42.55	28	42.44	42.10	-25	3,822	-0.65%
2023/05/31	4	41.95	1.1	41.96	42.25	2.9	3,803	0.08%
2023/05/30	0	0.00	10	42.05	42.10	-10	3,770	-0.27%
2023/05/29	8	41.79	10	41.99	42.00	-2	3,763	-0.05%
2023/05/26	14	42.01	23	42.01	41.50	-9	3,759	-0.24%
2023/05/25	13	41.88	5.4	41.87	41.95	7.6	3,762	0.20%
2023/05/24	13	42.50	1	42.30	42.30	12	3,755	0.32%
2023/05/23	4.1	42.68	3	42.68	42.65	1.1	3,754	0.03%
2023/05/22	16.1	42.38	33	42.47	43.15	-16.9	3,742	-0.45%
2023/05/19	3.1	41.50	12	41.39	41.15	-8.9	3,704	-0.24%
2023/05/18	3	41.62	3	42.26	41.35	0	3,701	0.00%
2023/05/17	16.1	41.85	16	41.89	41.85	0.1	3,698	0.00%
2023/05/16	14	41.04	8	40.86	40.95	6	3,702	0.16%
2023/05/15	1	39.75	7	39.77	39.95	-6	3,695	-0.16%
2023/05/12	3	39.00	2	39.55	39.90	1	3,702	0.03%
2023/05/11	11	39.91	8.3	39.83	39.50	2.7	3,713	0.07%
2023/05/10	4	40.05	7.2	40.46	40.45	-3.2	3,719	-0.09%
2023/05/09	2.4	40.95	1	40.60	40.15	1.4	3,747	0.04%
2023/05/08	17.1	41.87	4.3	41.84	41.35	12.8	3,793	0.34%
2023/05/05	6	41.13	10.2	41.20	40.85	-4.2	3,889	-0.11%
2023/05/04	26.3	40.93	8.3	40.92	40.70	18	3,892	0.46%
2023/05/03	5	41.81	11.5	41.90	41.80	-6.5	3,881	-0.17%
2023/05/02	14	42.28	10	42.40	42.40	4	3,881	0.10%
2023/04/28	8	42.20	19.3	42.36	42.20	-11.3	3,861	-0.29%
2023/04/27	8	41.34	2	41.68	41.50	6	3,839	0.16%
2023/04/26	40.8	41.50	25	41.71	41.30	15.8	3,820	0.41%
2023/04/25	32.3	43.64	43	43.79	42.80	-10.8	3,771	-0.29%
2023/04/24	14	43.61	45.1	43.32	43.95	-31.1	3,737	-0.83%
2023/04/21	23.7	43.15	40.3	43.10	43.10	-16.6	3,719	-0.45%
2023/04/20	64.1	44.32	59.1	44.53	43.90	5	3,660	0.14%
2023/04/19	15	44.00	15	44.09	43.80	0	3,614	0.00%
2023/04/18	57.7	44.56	24	44.81	44.05	33.7	3,575	0.94%
2023/04/17	50	45.22	27.2	45.33	45.10	22.8	3,516	0.65%
2023/04/14	22	44.23	13.3	44.08	44.65	8.7	3,430	0.25%
2023/04/13	39.1	44.33	13.3	44.18	43.90	25.9	3,384	0.76%
2023/04/12	13.6	45.02	25.1	45.02	44.40	-11.5	3,325	-0.35%
2023/04/11	27	44.06	70	43.98	44.10	-43	3,215	-1.34%
2023/04/10	40.1	44.46	61.2	44.18	44.50	-21.1	3,123	-0.67%
2023/04/07	79.6	45.87	53.5	45.88	45.35	26.1	3,016	0.87%
2023/04/06	359	45.88	644	45.89	46.20	-285	2,867	-9.94%	大買/大賣/鉅額交易
2023/03/31	45	42.76	147.1	43.80	44.85	-102.1	2,442	-4.18%	大賣/鉅額交易
2023/03/30	22	40.71	39.5	40.85	40.80	-17.5	2,208	-0.79%
2023/03/29	5	39.63	17	39.65	39.50	-12	2,160	-0.56%
2023/03/28	11.1	40.72	12	40.35	39.80	-0.9	2,143	-0.04%
2023/03/27	23	40.87	255	40.99	41.05	-232	2,099	-11.05%	大賣/鉅額交易
2023/03/24	45	41.14	89.1	40.94	40.50	-44.1	2,034	-2.17%
2023/03/23	7	39.06	11	39.31	39.20	-4	1,918	-0.21%
2023/03/22	15	39.54	10	39.49	39.30	5	1,899	0.26%
2023/03/21	3	39.02	19	38.98	39.00	-16	1,875	-0.85%
2023/03/20	7	38.89	0	0.00	38.70	7	1,862	0.38%
2023/03/17	2	38.65	24.2	38.83	38.70	-22.2	1,849	-1.20%
2023/03/16	14	37.49	68	37.73	37.20	-54	1,822	-2.96%
2023/03/15	54.3	38.83	53	38.62	38.30	1.3	1,807	0.07%
2023/03/14	23.3	38.85	11	39.24	38.60	12.3	1,788	0.69%
2023/03/13	22.2	38.09	18	37.60	39.00	4.2	1,763	0.24%
2023/03/10	17.2	39.27	73	39.35	39.00	-55.8	1,709	-3.26%
2023/03/09	122	41.10	273	41.44	40.90	-151	1,638	-9.22%	大買/大賣/鉅額交易
2023/03/08	111	40.48	358.5	39.90	40.40	-247.5	1,517	-16.31%	大買/大賣/鉅額交易
2023/03/07	123.3	38.85	191.1	38.39	39.50	-67.8	1,337	-5.07%	大買/大賣/
2023/03/06	26	36.53	39.2	37.53	38.10	-13.2	1,003	-1.32%
2023/03/03	8	34.54	7	34.58	34.65	1	898	0.11%
2023/03/02	1	34.15	0	0.00	34.25	1	896	0.11%
2023/03/01	1	34.30	1	34.25	34.25	0	892	0.00%
2023/02/24	4	34.56	7.3	34.59	34.45	-3.3	892	-0.37%
2023/02/23	4	34.86	5	34.63	34.55	-1	887	-0.11%
2023/02/22	179.3	34.15	177.5	34.16	34.45	1.8	877	0.21%	大買/大賣/
2023/02/21	186	34.60	179.7	34.61	34.55	6.3	864	0.73%	大買/大賣/
2023/02/20	10	34.11	9	34.19	34.25	1	847	0.12%
2023/02/17	2	33.63	0	0.00	33.70	2	844	0.24%
2023/02/16	6.2	33.71	6	33.69	33.60	0.2	851	0.03%
2023/02/15	9	33.92	4	33.94	33.75	5	856	0.58%
2023/02/14	3	34.20	10.1	34.30	34.35	-7.1	843	-0.84%
2023/02/13	7	33.58	10	33.32	33.80	-3	834	-0.36%
2023/02/10	8	33.47	5	33.56	33.30	3	834	0.36%
2023/02/09	11	33.94	5	34.22	34.05	6	829	0.72%
2023/02/08	9	34.10	0	0.00	33.80	9	808	1.11%
2023/02/07	19.1	34.13	4	33.99	34.10	15.1	787	1.92%
2023/02/06	17	34.41	15	34.52	34.80	2	753	0.27%
2023/02/03	59.3	34.02	57.4	34.17	34.70	1.9	692	0.27%
2023/02/02	14	32.61	14	32.54	32.60	0	584	0.00%
2023/02/01	24	32.13	33	32.38	32.30	-9	569	-1.58%
2023/01/31	25	31.47	9	31.48	31.45	16	553	2.89%
2023/01/30	6.7	31.06	6.4	31.09	31.05	0.4	550	0.06%
2023/01/17	3	30.28	2	30.40	30.30	1	549	0.18%
2023/01/16	10	30.33	1	30.45	30.50	9	557	1.62%
2023/01/13	8	30.88	7	31.00	30.50	1	565	0.18%
2023/01/12	15.1	31.31	13	31.15	30.95	2.1	591	0.35%
2023/01/11	0	0.00	10	30.51	30.50	-10	582	-1.72%
2023/01/10	1	30.50	0.1	30.85	30.30	0.9	584	0.15%
2023/01/09	21.2	30.25	4.5	30.51	30.75	16.7	586	2.85%
2023/01/06	0	0.00	22	29.69	29.80	-22	583	-3.77%
2023/01/05	2	29.65	0	0.00	29.60	2	591	0.34%
2023/01/04	3	29.60	0	0.00	29.60	3	597	0.50%
2023/01/03	1	29.50	1	29.60	29.55	0	617	0.00%
2022/12/30	0.3	29.50	0	0.00	29.70	0.3	627	0.04%
2022/12/29	0	0.00	2.5	29.38	29.35	-2.5	666	-0.37%
2022/12/28	0	0.00	1	29.70	29.55	-1	710	-0.14%
2022/12/26	2	29.75	1	29.85	29.80	1	744	0.13%
2022/12/23	1	29.60	3	29.90	29.95	-2	745	-0.27%
2022/12/22	1	30.00	1	30.05	29.95	0	750	0.00%
2022/12/21	1	29.90	3	30.00	29.85	-2	759	-0.26%
2022/12/20	2	29.80	11	29.85	29.60	-9	763	-1.18%
2022/12/19	1	30.70	0	0.00	30.60	1	769	0.13%
2022/12/16	3	31.10	0	0.00	31.05	3	771	0.39%
2022/12/15	8	31.65	3.1	31.40	31.45	5	773	0.64%
2022/12/14	0	0.00	4	31.94	31.95	-4	777	-0.51%
2022/12/13	0	0.00	2	31.78	31.50	-2	772	-0.26%
2022/12/12	0	0.00	1	31.10	31.60	-1	778	-0.13%
2022/12/09	1	31.50	0	0.00	31.40	1	781	0.13%
2022/12/08	0	0.00	2	31.85	31.60	-2	782	-0.26%
2022/12/07	21	32.12	0	0.00	31.60	21	782	2.68%
2022/12/06	11	33.25	4	33.19	33.05	7	769	0.91%
2022/12/05	4	33.65	5.2	33.78	33.60	-1.2	769	-0.15%
2022/12/02	10	32.96	13.1	33.09	33.35	-3.1	767	-0.41%
2022/12/01	4	32.84	10.1	32.63	32.50	-6.1	783	-0.77%
2022/11/30	4	32.39	12	32.33	32.65	-8	795	-1.01%
2022/11/29	1	31.30	0	0.00	31.45	1	824	0.12%
2022/11/28	4	31.11	0	0.00	31.45	4	832	0.48%
2022/11/25	4	31.55	0	0.00	31.30	4	834	0.48%
2022/11/24	5	31.44	3	31.70	31.40	2	837	0.24%
2022/11/23	4	31.20	0	0.00	31.10	4	836	0.48%
2022/11/22	1	31.15	0	0.00	31.15	1	841	0.12%
2022/11/21	4	31.13	2	31.30	30.75	2	839	0.24%
2022/11/18	9	31.71	4	31.80	31.60	5	840	0.59%
2022/11/17	0	0.00	6	32.30	32.20	-6	839	-0.71%
2022/11/16	7	31.87	1	31.90	31.80	6	839	0.71%
2022/11/15	1	31.60	2	31.85	32.25	-1	840	-0.12%
2022/11/11	0	0.00	2	31.20	31.30	-2	831	-0.24%
2022/11/10	1	30.90	0	0.00	30.80	1	819	0.12%
2022/11/09	0.1	30.55	3	30.95	31.05	-3	815	-0.36%
2022/11/08	0	0.00	2	30.73	30.30	-2	800	-0.25%
2022/11/07	4	30.39	6.2	30.67	30.35	-2.2	789	-0.28%
2022/11/04	2	29.30	2	29.70	29.80	0	778	0.00%
2022/11/03	1.1	29.51	0	0.00	29.60	1.1	773	0.14%
2022/11/02	8	29.78	3.2	29.91	29.70	4.8	768	0.62%
2022/11/01	6	29.54	3	29.70	29.55	3	763	0.39%
2022/10/31	5	28.88	1	29.10	29.00	4	755	0.53%
2022/10/28	2	29.00	2	28.80	28.75	0	757	0.00%
2022/10/27	2	29.45	3	29.38	29.40	-1	757	-0.13%
2022/10/26	3.3	29.00	3	28.60	28.80	0.3	757	0.04%
2022/10/25	2	29.58	0	0.00	29.00	2	752	0.27%
2022/10/24	5	30.05	11	30.02	29.90	-6	772	-0.78%
2022/10/21	9.2	31.07	3	30.58	30.10	6.2	766	0.80%
2022/10/20	10	30.84	17.5	31.39	30.90	-7.5	756	-0.99%
2022/10/19	1	29.85	0	0.00	29.95	1	727	0.14%
2022/10/18	2	29.97	0	0.00	29.80	2	729	0.28%
2022/10/17	1	29.25	0	0.00	29.60	1	733	0.14%
2022/10/14	2	30.05	0	0.00	29.95	2	731	0.27%
2022/10/13	2	29.75	1	30.60	29.15	1	734	0.14%
2022/10/12	3	30.13	5	30.49	30.75	-2	737	-0.27%
2022/10/11	2.2	30.84	0	0.00	30.60	2.2	736	0.30%
2022/10/07	5.6	32.38	2.1	32.25	32.25	3.6	721	0.50%
2022/10/06	19	33.59	18	34.02	33.20	1	712	0.14%
2022/10/05	2	33.65	13.3	33.83	34.35	-11.3	676	-1.67%
2022/10/04	1	30.75	0	0.00	31.25	1	642	0.16%
2022/10/03	0	30.00	0.2	30.50	30.15	-0.2	637	-0.03%
2022/09/29	0	0.00	1.2	29.20	29.25	-1.2	613	-0.20%
2022/09/28	2.1	28.97	2.5	27.92	28.15	-0.4	612	-0.07%
2022/09/26	6.3	29.70	4	29.36	29.30	2.3	605	0.38%
2022/09/23	4.5	31.39	1	31.10	30.85	3.5	611	0.58%
2022/09/22	2	31.65	3.3	31.15	31.65	-1.3	612	-0.20%
2022/09/21	1	31.75	12	31.86	31.60	-11	620	-1.77%
2022/09/19	4.1	32.60	0	0.00	32.30	4.1	621	0.66%
2022/09/16	6	33.61	0	0.00	33.15	6	613	0.98%
2022/09/15	6.5	34.05	3.2	33.96	33.85	3.4	611	0.55%
2022/09/14	4	33.89	12.5	33.62	34.10	-8.5	608	-1.40%
2022/09/13	2	34.05	6	34.22	34.15	-4	606	-0.66%
2022/09/12	30	34.38	0	0.00	34.15	30	601	4.98%
2022/09/08	2.3	33.78	0	0.00	34.15	2.3	595	0.39%
2022/09/07	6.2	34.71	2.1	34.51	34.20	4.1	581	0.70%
2022/09/06	18.2	36.33	3	36.73	36.00	15.2	544	2.78%
2022/09/05	8.4	36.22	3.1	36.75	36.65	5.4	519	1.03%
2022/08/24	1	89.70	0	0.00	90.60	1	471	0.21%
2022/08/23	0	0.00	2	90.85	89.30	-2	472	-0.42%
2022/08/22	0	0.00	41	92.15	91.20	-41	471	-8.69%
2022/08/19	0	0.00	1	91.20	91.40	-1	476	-0.21%
2022/08/18	0	0.00	61	89.68	89.50	-61	472	-12.90%
2022/08/17	2	89.30	10.3	89.44	89.10	-8.3	470	-1.75%
2022/08/16	4	89.13	3	88.40	89.30	1	471	0.21%
2022/08/15	1	84.90	5	86.04	87.50	-4	460	-0.87%
2022/08/10	2	81.10	2	81.70	81.70	0	451	0.00%
2022/08/09	0	0.00	3	80.20	81.10	-3	451	-0.67%
2022/08/05	0.1	76.46	0.1	77.10	77.00	0	446	-0.01%
2022/08/02	1.1	74.55	0	0.00	74.40	1.1	457	0.24%
2022/07/28	1	79.10	0	0.00	77.50	1	473	0.21%
2022/07/27	0	0.00	2	76.60	77.80	-2	474	-0.42%
2022/07/26	12	77.19	3	77.60	76.50	9	479	1.87%
2022/07/25	19	79.71	3	79.80	79.80	16	481	3.32%
2022/07/21	0.1	82.40	1	81.60	81.60	-1	490	-0.19%
2022/07/20	2	82.75	8.2	83.73	82.00	-6.2	506	-1.23%
2022/07/19	4	81.20	6.1	80.11	81.20	-2.1	502	-0.42%
2022/07/18	8	81.09	0	0.00	81.10	8	515	1.55%
2022/07/15	3	80.60	1	80.70	80.90	2	530	0.38%
2022/07/14	0.1	80.60	0.3	79.17	80.80	-0.2	547	-0.04%
2022/07/13	0	0.00	0.2	78.50	78.00	-0.2	553	-0.03%
2022/07/12	4	74.50	2	75.20	74.90	2	556	0.36%
2022/07/11	3	77.47	0	0.00	77.70	3	557	0.54%
2022/07/08	2	73.40	4.4	73.69	77.00	-2.4	555	-0.43%
2022/07/06	0	0.00	9	69.16	68.60	-9	543	-1.66%
2022/07/04	0	0.00	1	72.50	72.80	-1	557	-0.18%
2022/07/01	0.1	73.20	3	72.87	72.50	-2.9	561	-0.52%
2022/06/30	0	0.00	15	74.93	75.20	-15	553	-2.71%
2022/06/29	1.1	77.39	0	78.00	77.60	1.1	551	0.19%
2022/06/27	1	78.70	2	80.20	79.30	-1	585	-0.17%
2022/06/24	1	77.30	0	0.00	77.60	1	592	0.17%
2022/06/23	2	77.10	1	77.30	77.40	1	593	0.17%
2022/06/22	100	78.12	4	78.10	77.40	96	602	15.94%
2022/06/21	0	0.00	0.3	81.10	82.20	-0.3	587	-0.04%
2022/06/20	0	0.00	2	80.65	80.30	-2	583	-0.34%
2022/06/17	3	84.37	5	84.62	84.90	-2	571	-0.35%
2022/06/16	1.1	88.14	3	88.20	88.00	-1.9	575	-0.33%
2022/06/15	1.1	91.10	0	0.00	90.20	1.1	639	0.16%
2022/06/14	4	88.68	62	88.84	89.50	-58	646	-8.97%
2022/06/10	1	91.70	0	0.00	91.70	1	655	0.15%
2022/06/09	1	91.50	0	0.00	91.40	1	658	0.15%
2022/06/08	2	93.60	50	92.82	92.50	-48	660	-7.27%
2022/06/07	19	92.94	20	92.96	93.00	-1	670	-0.15%
2022/06/06	1	92.60	0	0.00	92.70	1	686	0.15%
2022/06/02	1	93.00	0	0.00	93.00	1	721	0.14%
2022/06/01	28	94.17	1	94.50	94.00	27	753	3.59%
2022/05/31	2	92.50	4	93.60	94.50	-2	760	-0.26%
2022/05/30	1	94.90	1	94.60	93.70	0	767	0.00%
2022/05/27	1	93.10	0.1	93.76	93.70	0.9	766	0.11%
2022/05/25	1	92.50	0.1	92.30	92.40	0.9	774	0.12%
2022/05/24	0	90.60	1	91.20	90.10	-1	795	-0.12%
2022/05/20	5	93.22	2	92.00	92.00	3	824	0.36%
2022/05/19	0	0.00	0.1	91.50	92.40	-0.1	845	-0.01%
2022/05/18	0	0.00	3	91.13	92.20	-3	879	-0.34%
2022/05/17	3	90.17	1	90.20	90.80	2	968	0.21%
2022/05/16	3	90.17	9.1	90.17	89.50	-6.1	1,060	-0.57%
2022/05/13	9	87.88	3	88.50	88.70	6	1,185	0.51%
2022/05/12	1	87.40	0	0.00	86.70	1	1,218	0.08%
2022/05/11	2.1	88.54	4	88.45	88.60	-1.9	1,263	-0.15%
2022/05/10	1	85.00	4.4	85.89	88.00	-3.4	1,322	-0.26%
2022/05/09	1.3	87.39	1	86.90	86.90	0.3	1,387	0.02%
2022/05/06	1.1	89.09	0.4	90.00	90.40	0.7	1,452	0.05%
2022/05/05	1	91.30	0	0.00	91.20	1	1,456	0.07%
2022/05/04	1	89.90	0	0.00	89.90	1	1,486	0.07%
2022/05/03	1	89.80	2	90.15	89.80	-1	1,502	-0.07%
2022/04/29	5	90.40	25	90.16	90.50	-20	1,513	-1.32%
2022/04/28	0	0.00	1	91.30	91.00	-1	1,537	-0.07%
2022/04/27	1.5	90.34	0	0.00	90.60	1.5	1,552	0.09%
2022/04/26	7.2	91.18	7.2	91.98	92.60	0	1,632	0.00%
2022/04/25	8	92.96	6.6	93.43	92.20	1.4	1,632	0.09%
2022/04/22	2.1	97.33	2	96.65	96.40	0.1	1,620	0.01%
2022/04/21	1	99.10	3	98.90	97.90	-2	1,618	-0.12%
2022/04/20	8	97.61	1	98.00	98.70	7	1,612	0.43%
2022/04/19	0	0.00	8.2	98.56	99.00	-8.2	1,610	-0.51%
2022/04/18	3.2	96.78	2	97.09	97.10	1.1	1,615	0.07%
2022/04/15	10.2	97.60	3	98.20	98.90	7.2	1,621	0.44%
2022/04/14	4	99.93	3	99.27	99.00	1	1,638	0.06%
2022/04/12	3	95.33	1	95.00	97.40	2	1,721	0.12%
2022/04/11	8.7	96.22	24.2	96.07	95.70	-15.5	1,751	-0.89%
2022/04/08	7	98.56	0.2	99.00	99.10	6.8	1,773	0.38%
2022/04/07	2	98.85	1	99.60	99.00	1	1,849	0.05%
2022/04/06	2.1	99.92	4	99.75	100.50	-1.9	1,877	-0.10%
2022/04/01	2.1	99.45	31	99.14	100.50	-28.9	1,896	-1.52%
2022/03/31	6.2	100.56	15.4	100.42	100.00	-9.2	1,921	-0.48%
2022/03/30	33.3	103.58	64	102.86	101.50	-30.7	1,973	-1.56%
2022/03/29	3.2	102.03	15.1	102.14	101.00	-11.9	1,972	-0.60%
2022/03/28	0	0.00	7	99.96	100.50	-7	2,006	-0.35%
2022/03/25	8.2	101.04	11.1	102.10	100.50	-2.9	2,071	-0.14%
2022/03/24	0.2	99.00	14.2	100.36	100.00	-13.9	2,114	-0.66%
2022/03/22	1	99.40	1	98.90	98.80	0	2,171	0.00%
2022/03/21	2.2	99.45	4	99.13	98.90	-1.8	2,181	-0.08%
2022/03/18	4	96.50	4.1	97.68	98.60	-0.1	2,189	-0.01%
2022/03/17	0	97.00	2	97.50	97.30	-2	2,128	-0.09%
2022/03/16	4.1	93.98	0	0.00	93.80	4.1	2,124	0.19%
2022/03/15	5.1	94.34	0	0.00	93.50	5.1	2,160	0.24%
2022/03/14	2	97.00	3	97.67	96.90	-1	2,158	-0.05%
2022/03/11	24	97.64	2	96.80	97.90	22	2,166	1.02%
2022/03/10	5.1	98.38	5.2	98.42	97.90	-0.2	2,167	-0.01%
2022/03/09	15.2	94.88	6	95.77	96.80	9.2	2,167	0.42%
2022/03/08	17.5	93.68	22.4	92.48	92.00	-4.9	2,159	-0.23%
2022/03/07	26.8	96.95	31.2	96.48	96.50	-4.4	2,131	-0.21%
2022/03/04	5	100.80	4.1	100.77	101.00	0.9	2,109	0.04%
2022/03/03	31	102.81	4	102.50	101.50	27	2,122	1.27%
2022/03/02	7	101.36	1	102.00	102.00	6	2,154	0.28%
2022/03/01	8	102.69	7.1	101.87	103.00	0.9	2,156	0.04%
2022/02/25	2.2	100.23	9.4	100.95	100.00	-7.2	2,160	-0.33%
2022/02/24	16	100.72	24.3	100.91	99.90	-8.3	2,169	-0.38%
2022/02/23	12	103.38	14	103.04	103.50	-2	2,168	-0.09%
2022/02/22	18.3	100.74	20.2	101.16	102.00	-1.9	2,175	-0.09%
2022/02/21	8.2	102.52	7	103.29	104.00	1.2	2,180	0.05%
2022/02/18	15	101.53	26	101.54	102.50	-11	2,176	-0.51%
2022/02/17	49.5	104.43	67.5	104.32	102.00	-18	2,174	-0.83%
2022/02/16	95.4	109.93	76.2	109.89	109.50	19.2	2,168	0.88%
2022/02/15	129.9	110.77	201.4	110.38	109.50	-71.5	2,135	-3.35%	大買/大賣/
2022/02/14	19.1	106.20	17.7	106.70	106.50	1.5	2,027	0.07%
2022/02/11	22.2	107.83	26.9	107.49	108.00	-4.7	2,000	-0.24%
2022/02/10	21	106.90	38.3	106.95	107.50	-17.3	1,962	-0.88%
2022/02/09	71.2	105.88	162.3	105.82	107.00	-91.1	1,921	-4.74%	大賣/
2022/02/08	25.6	104.09	54.5	103.62	105.00	-28.9	1,860	-1.55%
2022/02/07	9	99.43	3	98.90	99.50	6	1,805	0.33%
2022/01/26	4	98.55	4	99.00	98.30	0	1,834	0.00%
2022/01/25	1	97.80	3	98.30	98.30	-2	1,920	-0.10%
2022/01/24	3	96.93	15.2	96.72	98.70	-12.2	2,072	-0.59%
2022/01/21	5	98.66	6	99.07	98.00	-1	2,131	-0.05%
2022/01/20	10	98.56	3	98.43	98.60	7	2,149	0.33%
2022/01/19	50.9	100.75	66.9	99.98	98.90	-16	2,162	-0.74%
2022/01/18	21	98.03	6.9	98.09	98.20	14.1	2,113	0.67%
2022/01/17	3.1	96.12	1	96.30	97.00	2.1	2,112	0.10%
2022/01/14	4.2	95.18	4	94.93	95.80	0.2	2,125	0.01%
2022/01/13	4	94.65	2	95.35	95.90	2	2,137	0.09%
2022/01/12	6.2	95.23	0	0.00	95.90	6.2	2,178	0.28%
2022/01/11	14	95.79	5	95.36	95.10	9	2,200	0.41%
2022/01/10	6	96.18	1	96.40	96.70	5	2,194	0.23%
2022/01/07	19.8	95.20	26.4	94.75	95.20	-6.5	2,186	-0.30%
2022/01/06	6.2	94.98	21.5	95.29	96.20	-15.3	2,176	-0.70%
2022/01/05	66.3	96.67	58.3	96.65	96.20	8	2,160	0.37%
2022/01/04	21.1	100.50	16	100.40	100.50	5.1	2,102	0.24%
2022/01/03	38	102.21	6.1	102.90	101.50	31.9	2,089	1.53%
2021/12/30	47.6	105.26	148.9	105.48	104.50	-101.3	2,078	-4.87%	大賣/鉅額交易
2021/12/29	10.3	103.11	24.3	103.16	104.50	-14	2,014	-0.69%
2021/12/28	13.1	102.50	9	102.06	102.00	4.1	1,996	0.21%
2021/12/27	20	103.58	16	103.25	101.50	4	1,997	0.20%
2021/12/24	39.4	104.14	35	104.41	104.00	4.4	1,988	0.22%
2021/12/23	22.7	103.21	8	103.31	103.50	14.7	1,943	0.75%
2021/12/22	26.3	103.33	88	102.22	103.00	-61.7	1,941	-3.18%
2021/12/21	31.3	101.42	80.3	102.54	102.50	-49	1,913	-2.56%
2021/12/20	23.3	100.24	8.2	100.21	99.10	15.1	1,853	0.81%
2021/12/17	5	98.90	4	98.78	98.80	1	1,805	0.06%
2021/12/16	15	98.93	13.5	99.46	98.50	1.5	1,798	0.08%
2021/12/15	3	95.07	3	95.47	95.60	0	1,774	0.00%
2021/12/14	14.3	94.60	1	95.10	94.40	13.3	1,773	0.75%
2021/12/13	5	96.82	4	97.10	96.90	1	1,767	0.06%
2021/12/10	3.1	96.44	1	96.60	96.70	2.1	1,775	0.12%
2021/12/09	38.2	96.69	8	96.86	97.00	30.2	1,786	1.69%
2021/12/08	0	0.00	3	99.23	99.20	-3	1,757	-0.17%
2021/12/07	1	99.50	1	100.00	99.40	0	1,763	0.00%
2021/12/06	1	98.30	4	96.93	98.50	-3	1,769	-0.17%
2021/12/03	3	96.90	3	96.67	97.30	0	1,799	0.00%
2021/12/02	12.2	96.71	10	96.94	97.50	2.2	1,836	0.12%
2021/12/01	0.3	98.90	9.1	97.98	98.00	-8.8	1,873	-0.47%
2021/11/30	4	98.10	6	98.82	99.10	-2	1,916	-0.10%
2021/11/29	33	98.18	6	96.58	98.50	27	1,991	1.36%
2021/11/26	154.2	97.82	23.2	97.97	98.50	131	2,120	6.18%	大買/鉅額交易
2021/11/25	6	100.17	4	100.63	100.00	2	2,342	0.09%
2021/11/24	7	101.14	27	102.48	100.50	-20	2,504	-0.80%
2021/11/23	36	101.49	39	101.59	102.00	-3	2,504	-0.12%
2021/11/22	23	102.74	5	102.80	103.50	18	2,511	0.72%
2021/11/19	47	100.53	19	100.71	101.00	28	2,535	1.10%
2021/11/18	16	102.19	19	101.24	101.50	-3	2,563	-0.12%
2021/11/17	31	102.65	15	102.53	102.50	16	2,589	0.62%
2021/11/16	24.9	104.08	18	104.44	104.00	6.9	2,601	0.26%
2021/11/15	147.5	105.63	30.6	106.06	106.50	117	2,587	4.52%	大買/鉅額交易
2021/11/12	14	104.04	26.4	104.14	104.00	-12.4	2,542	-0.49%
2021/11/11	16.2	99.89	6	100.37	99.70	10.2	2,515	0.40%
2021/11/10	5.6	100.37	6	100.42	100.00	-0.4	2,535	-0.02%
2021/11/09	1.1	101.93	7	101.29	101.00	-5.9	2,562	-0.23%
2021/11/08	8.3	100.24	9.3	100.48	100.00	-0.9	2,577	-0.04%
2021/11/05	1	101.50	4	101.88	101.50	-3	2,620	-0.11%
2021/11/04	2.5	103.48	2.2	103.16	102.00	0.3	2,672	0.01%
2021/11/03	56.3	103.70	26	102.25	104.50	30.3	2,696	1.12%
2021/11/02	71.6	105.85	251	106.48	103.00	-179.5	2,727	-6.58%	大賣/鉅額交易
2021/11/01	159.2	108.21	259	108.18	107.00	-99.8	2,665	-3.75%	大買/大賣/
2021/10/29	27	104.28	29	103.62	104.00	-2	2,532	-0.08%
2021/10/28	7	101.36	9	103.00	100.00	-2	2,512	-0.08%
2021/10/27	20.2	101.35	11	101.77	101.50	9.2	2,492	0.37%
2021/10/26	63	102.06	13	102.23	100.50	50	2,595	1.93%
2021/10/25	24	102.21	5	101.70	103.00	19	2,627	0.72%
2021/10/22	6	100.28	10.1	100.30	101.50	-4.1	2,772	-0.15%
2021/10/21	15.1	100.75	6	100.60	99.70	9.1	2,912	0.31%
2021/10/20	34	100.95	44.1	100.07	101.00	-10.1	3,062	-0.33%
2021/10/19	32	98.30	19	98.18	98.10	13	3,158	0.41%
2021/10/18	16	94.78	1.1	95.06	95.40	14.9	3,201	0.47%
2021/10/15	6	93.62	6.1	93.56	93.40	-0.1	3,298	0.00%
2021/10/14	3	93.03	5	92.80	92.00	-2	3,373	-0.06%
2021/10/13	3.1	92.64	2	91.60	91.80	1.1	3,431	0.03%
2021/10/12	1	91.50	4	92.88	92.50	-3	3,508	-0.09%
2021/10/08	11.1	93.07	9	92.83	91.80	2.1	3,565	0.06%
2021/10/07	18	92.94	12	92.64	92.00	6	3,658	0.16%
2021/10/06	91.3	89.42	0	0.00	90.00	91.3	3,820	2.39%
2021/10/05	2	89.10	20	88.34	90.40	-18	3,966	-0.45%
2021/10/04	3.2	91.19	9	90.22	90.30	-5.8	4,081	-0.14%
2021/10/01	2.1	92.31	5	92.54	92.30	-2.9	4,288	-0.07%
2021/09/30	8	95.39	6.2	95.04	95.40	1.8	4,443	0.04%
2021/09/29	14.3	93.98	19	93.75	94.00	-4.7	4,546	-0.10%
2021/09/28	3	97.70	34.2	97.45	96.50	-31.2	4,698	-0.66%
2021/09/27	2	97.90	4	97.93	96.80	-2	4,837	-0.04%
2021/09/24	31	98.76	0	0.00	98.30	31	4,852	0.64%
2021/09/23	3	99.17	5.1	98.74	99.00	-2.1	4,878	-0.04%
2021/09/22	605.1	98.00	2	97.60	97.50	603.1	4,885	12.34%	大買/鉅額交易
2021/09/17	0	0.00	6.1	99.39	98.50	-6.1	4,891	-0.12%
2021/09/16	11.2	98.61	17	98.33	97.30	-5.9	4,959	-0.12%
2021/09/15	6.1	98.65	2	98.20	98.30	4.1	5,006	0.08%
2021/09/14	5	100.60	3	100.67	100.00	2	5,001	0.04%
2021/09/13	2	99.80	6	99.88	100.00	-4	4,989	-0.08%
2021/09/10	11	100.41	2	99.95	100.00	9	4,982	0.18%
2021/09/09	12	100.71	1	100.00	100.00	11	4,973	0.22%
2021/09/08	7	100.79	34.2	99.64	98.00	-27.2	4,963	-0.55%
2021/09/07	24	102.40	22.1	101.52	102.00	1.9	4,935	0.04%
2021/09/06	6.1	106.50	32	106.27	103.00	-26	4,888	-0.53%
2021/09/03	23.1	106.93	46.2	107.66	108.50	-23.1	4,843	-0.48%
2021/09/02	53.5	111.47	93	109.66	107.50	-39.5	4,799	-0.82%
2021/09/01	149	112.75	153	112.73	112.50	-4	4,719	-0.09%	大買/大賣/
2021/08/31	309	109.68	454.2	109.97	114.00	-145.2	4,599	-3.16%	大買/大賣/鉅額交易
2021/08/30	55	106.64	306.3	108.36	110.50	-251.3	4,346	-5.78%	大賣/鉅額交易
2021/08/27	3	100.33	2	99.75	100.50	1	4,182	0.02%
2021/08/26	2	101.50	5	100.60	100.50	-3	4,169	-0.07%
2021/08/25	24.3	102.04	8.2	100.69	100.00	16.1	4,155	0.39%
2021/08/24	18	101.61	38	101.04	102.50	-20	4,119	-0.49%
2021/08/23	29	99.85	123.1	100.36	100.00	-94.1	4,085	-2.30%	大賣/
2021/08/20	9	94.80	22.2	94.35	95.50	-13.2	4,038	-0.33%
2021/08/19	9.1	93.42	4	95.23	92.00	5.1	4,009	0.13%
2021/08/18	13	93.62	23	94.16	95.80	-10	3,988	-0.25%
2021/08/17	117	94.21	8	94.55	94.70	109	3,958	2.75%	大買/鉅額交易
2021/08/16	18	93.37	33	93.37	95.10	-15	3,928	-0.38%
2021/08/13	24	96.28	21	95.92	94.10	3	3,894	0.08%
2021/08/12	15	97.67	15	97.91	97.00	0	3,858	0.00%
2021/08/11	26.1	96.23	52.1	96.08	96.90	-26	3,839	-0.68%
2021/08/10	54.1	97.04	216.1	99.00	96.40	-162	3,790	-4.27%	大賣/鉅額交易
2021/08/09	28	101.64	47.2	101.69	101.00	-19.2	3,752	-0.51%
2021/08/06	215.4	103.05	38	102.13	101.50	177.4	3,728	4.76%	大買/鉅額交易
2021/08/05	42	103.83	54.1	104.09	106.00	-12.1	3,688	-0.33%
2021/08/04	29.2	103.24	13.3	102.76	101.50	15.9	3,676	0.43%
2021/08/03	31.3	102.81	150.1	104.33	102.50	-118.8	3,680	-3.23%	大賣/鉅額交易
2021/08/02	23.3	101.04	14	101.07	100.50	9.3	3,653	0.25%
2021/07/30	137.6	103.91	111.6	103.33	101.50	26	3,643	0.71%	大買/大賣/
2021/07/29	88	98.76	26	99.14	101.00	62	3,531	1.76%
2021/07/28	98.7	97.69	117.3	94.48	99.40	-18.6	3,472	-0.54%	大賣/
2021/07/27	81.2	100.59	67.5	98.78	97.80	13.7	3,345	0.41%
2021/07/26	126	102.46	108.1	102.62	106.00	17.9	3,208	0.56%	大買/大賣/
2021/07/23	159.6	100.33	195.2	100.55	96.60	-35.6	3,051	-1.17%	大買/大賣/
2021/07/22	103	98.58	67.1	98.67	98.00	35.9	2,922	1.23%	大買/
2021/07/21	75.2	98.73	53.5	96.72	95.70	21.7	2,850	0.76%
2021/07/20	32.1	97.77	55.5	96.94	99.60	-23.4	2,769	-0.84%
2021/07/19	69.4	97.97	23.1	98.54	95.90	46.3	2,703	1.71%
2021/07/16	31.1	97.95	28.2	98.38	96.40	2.9	2,664	0.11%
2021/07/15	18.1	93.73	8	94.70	95.60	10.1	2,601	0.39%
2021/07/14	49.4	95.20	77.4	94.47	94.10	-28.1	2,557	-1.10%
2021/07/13	83.3	97.52	118.3	96.82	96.00	-35	2,470	-1.42%	大賣/
2021/07/12	96.2	95.74	275	96.09	97.00	-178.8	2,299	-7.78%	大賣/鉅額交易
2021/07/09	73.3	91.17	96	91.18	91.10	-22.7	2,150	-1.06%
2021/07/08	142.1	89.19	160.7	88.44	88.80	-18.5	2,055	-0.90%	大買/大賣/
2021/07/07	74	87.34	54.3	88.83	91.40	19.7	1,859	1.06%
2021/07/06	91.2	83.72	111	83.13	83.10	-19.8	1,717	-1.15%	大賣/
2021/07/05	160.3	82.12	154	82.23	81.40	6.3	1,649	0.38%	大買/大賣/
2021/07/02	116	77.06	205.6	78.83	81.90	-89.6	1,495	-5.99%	大買/大賣/
2021/07/01	6	74.10	11	74.00	74.50	-5	1,370	-0.36%
2021/06/30	30	74.33	61	73.41	74.20	-31	1,399	-2.22%
2021/06/29	16	72.19	9	71.57	72.50	7	1,404	0.50%
2021/06/28	4.5	72.23	7	71.77	72.00	-2.5	1,459	-0.17%
2021/06/25	117.5	71.42	72	71.35	72.00	45.5	1,607	2.83%	大買/
2021/06/24	114	68.80	70.4	68.82	69.70	43.6	1,557	2.80%	大買/
2021/06/23	0	63.10	11	65.47	65.90	-11	1,509	-0.73%
2021/06/22	1	63.40	0.2	62.90	63.20	0.8	1,520	0.06%
2021/06/21	1.2	63.33	0	0.00	63.30	1.2	1,535	0.08%
2021/06/18	3	64.60	3.2	65.23	65.00	-0.2	1,606	-0.01%
2021/06/17	0.2	64.70	6	64.72	64.60	-5.8	1,715	-0.34%
2021/06/16	10.2	63.55	3	63.00	62.60	7.2	1,732	0.42%
2021/06/15	2	63.80	1	63.80	63.80	1	1,759	0.06%
2021/06/11	2	64.25	2	64.30	64.30	0	1,773	0.00%
2021/06/10	11.1	65.31	10	64.70	64.60	1.1	1,814	0.06%
2021/06/09	0.1	65.00	0	0.00	64.60	0.1	1,821	0.01%
2021/06/08	0	0.00	1	68.50	65.90	-1	1,827	-0.05%
2021/06/07	2	65.00	1	63.50	64.20	1	1,808	0.06%
2021/06/04	0	0.00	1	62.50	63.40	-1	1,808	-0.06%
2021/06/03	0	0.00	1	62.80	62.50	-1	1,825	-0.05%
2021/06/02	3	62.70	2	63.55	62.90	1	1,842	0.05%
2021/06/01	225	64.34	5	64.16	64.10	220	1,855	11.86%	大買/鉅額交易
2021/05/28	30	61.89	10	61.70	61.80	20	1,889	1.06%
2021/05/27	30	60.32	0	0.00	60.50	30	1,923	1.56%
2021/05/26	35	60.26	0	0.00	60.40	35	1,946	1.80%
2021/05/25	47	60.79	0	0.00	59.90	47	1,970	2.38%
2021/05/20	2	57.55	2	57.45	56.40	0	2,193	0.00%
2021/05/19	3	57.63	5.1	58.24	57.50	-2.1	2,244	-0.09%
2021/05/18	3	55.93	1	57.50	57.50	2	2,401	0.08%
2021/05/17	10.1	52.99	4	53.95	52.30	6.1	2,534	0.24%
2021/05/14	11	58.96	2	59.90	58.10	9	2,563	0.35%
2021/05/13	23	58.39	9	57.69	59.20	14	2,612	0.54%
2021/05/12	8.1	56.47	27	56.37	59.30	-18.9	2,618	-0.72%
2021/05/11	16.1	59.99	39	58.57	59.00	-22.9	2,622	-0.87%
2021/05/10	40.2	63.78	2	64.60	62.00	38.2	2,638	1.45%
2021/05/07	4	64.10	1	64.30	64.40	3	2,655	0.11%
2021/05/06	0	0.00	3	64.20	62.80	-3	2,693	-0.11%
2021/05/05	4	65.70	7	66.19	65.00	-3	2,743	-0.11%
2021/05/04	55.3	66.82	15.1	66.86	67.10	40.1	2,835	1.41%
2021/05/03	0	0.00	7	70.30	69.30	-7	3,003	-0.23%
2021/04/29	33	70.77	3	71.50	71.70	30	3,098	0.97%
2021/04/28	0	0.00	13	72.44	72.40	-13	3,276	-0.40%
2021/04/27	3.1	72.03	2	71.70	71.50	1.1	3,693	0.03%
2021/04/26	3.7	73.03	27	73.11	72.70	-23.3	3,853	-0.61%
2021/04/23	11.1	71.83	28	72.45	72.70	-17	3,857	-0.44%
2021/04/22	141.1	72.07	20	73.16	70.50	121.1	3,871	3.13%	大買/鉅額交易
2021/04/21	130	73.60	17	73.34	73.00	113	3,854	2.93%	大買/鉅額交易
2021/04/20	106	74.76	63	74.63	74.20	43	3,853	1.12%	大買/
2021/04/19	162.1	74.59	7	74.83	74.50	155.1	3,889	3.99%	大買/鉅額交易
2021/04/16	13	74.26	3	74.43	74.20	10	3,906	0.26%
2021/04/15	0	0.00	3	73.67	73.60	-3	4,003	-0.07%
2021/04/14	35	71.50	9	71.27	73.90	26	4,115	0.63%
2021/04/13	67.1	74.24	6.1	73.59	72.30	61	4,343	1.41%
2021/04/12	9.2	76.00	14.5	76.63	74.80	-5.4	4,342	-0.12%
2021/04/09	35.1	76.07	26	76.16	75.80	9.1	4,405	0.21%
2021/04/08	7	75.56	26	75.25	75.80	-19	4,464	-0.43%
2021/04/07	16	74.66	9.2	74.30	75.00	6.8	4,544	0.15%
2021/04/06	32	75.03	36.2	74.96	74.30	-4.2	4,541	-0.09%
2021/04/01	6	72.35	8	72.79	73.20	-2	4,540	-0.04%
2021/03/31	22	73.10	61.3	73.21	72.80	-39.3	4,548	-0.86%
2021/03/30	115.1	73.27	304	72.90	71.70	-188.9	4,512	-4.19%	大買/大賣/鉅額交易
2021/03/29	124	69.68	12	70.38	70.10	112	4,370	2.56%	大買/鉅額交易
2021/03/26	3	68.03	8	68.26	68.20	-5	4,360	-0.11%
2021/03/25	92.1	67.57	12	67.78	67.00	80.1	4,364	1.83%
2021/03/24	69	68.45	20	68.22	68.80	49	4,359	1.12%
2021/03/23	119	70.67	68	70.27	69.00	51	4,373	1.17%	大買/
2021/03/22	59	70.81	101	70.32	70.80	-42	4,331	-0.97%	大賣/
2021/03/19	33.1	67.97	55	68.14	67.60	-21.9	4,254	-0.51%
2021/03/18	6	68.05	47	68.22	68.00	-41	4,250	-0.96%
2021/03/17	33	67.34	34	67.19	67.10	-1	4,292	-0.02%
2021/03/16	33	68.08	57	67.43	67.10	-24	4,388	-0.55%
2021/03/15	1	66.00	5	65.96	65.60	-4	4,405	-0.09%
2021/03/12	10	65.81	4	65.48	65.00	6	4,595	0.13%
2021/03/11	9	64.91	9	65.30	65.50	0	4,653	0.00%
2021/03/10	11	63.89	1	63.90	63.80	10	4,734	0.21%
2021/03/09	5	62.46	1	62.40	63.40	4	4,823	0.08%
2021/03/08	23	64.45	6	63.90	63.40	17	4,972	0.34%
2021/03/05	15	64.72	7	64.94	64.60	8	5,301	0.15%
2021/03/04	17	66.02	16	66.09	65.80	1	5,556	0.02%
2021/03/03	14	66.27	15	66.61	66.90	-1	5,939	-0.02%
2021/03/02	55	67.82	28	68.20	67.00	27	6,024	0.45%
2021/02/26	41	68.01	1	66.80	68.10	40	6,008	0.67%
2021/02/25	35	67.75	15	68.05	68.00	20	6,015	0.33%
2021/02/24	64	69.50	33	68.67	67.20	31	6,019	0.51%
2021/02/23	74	69.46	61	70.08	69.70	13	5,981	0.22%
2021/02/22	34	66.96	54	67.13	67.80	-20	5,894	-0.34%
2021/02/19	22	67.65	24.3	67.73	67.00	-2.3	5,883	-0.04%
2021/02/18	138.1	69.44	136.1	68.99	68.00	2	5,901	0.03%	大買/大賣/
2021/02/17	83	67.65	39	67.15	68.70	44	5,755	0.76%
2021/02/05	6	65.13	18	65.59	64.80	-12	5,623	-0.21%
2021/02/04	37	66.22	39	65.44	65.00	-2	5,611	-0.04%
2021/02/03	18	64.64	19	64.49	65.10	-1	5,566	-0.02%
2021/02/02	18.3	64.23	13	64.55	65.00	5.3	5,581	0.09%
2021/02/01	11	62.55	7	60.94	63.50	4	5,560	0.07%
2021/01/29	8	63.86	7	63.36	62.00	1	5,560	0.02%
2021/01/28	11	62.67	22.1	62.20	62.90	-11.1	5,545	-0.20%
2021/01/27	15	64.42	17	64.71	63.70	-2	5,514	-0.04%
2021/01/26	45	67.08	55	66.57	65.00	-10	5,498	-0.18%
2021/01/25	156.1	67.89	133	67.07	66.00	23.1	5,423	0.43%	大買/大賣/
2021/01/22	78.1	65.65	66.1	65.37	65.50	12	5,293	0.23%
2021/01/21	107	64.79	106	64.62	65.90	1	5,248	0.02%	大買/大賣/
2021/01/20	243	65.02	209.5	65.30	61.20	33.5	5,186	0.65%	大買/大賣/
2021/01/19	85	61.48	100	62.46	63.60	-15	4,990	-0.30%
2021/01/18	10	57.32	12	56.18	57.90	-2	5,061	-0.04%
2021/01/15	12	58.02	20	57.73	57.30	-8	5,300	-0.15%
2021/01/14	3	58.83	24	58.60	59.20	-21	5,512	-0.38%
2021/01/13	4	59.68	6	59.78	58.80	-2	5,612	-0.04%
2021/01/12	18	59.87	28	60.07	58.70	-10	5,604	-0.18%
2021/01/11	22	61.89	8	61.84	61.20	14	5,567	0.25%
2021/01/08	45.1	61.72	63	61.99	62.20	-17.9	5,595	-0.32%
2021/01/07	45.3	62.33	53	62.22	64.00	-7.7	5,551	-0.14%
2021/01/06	140.2	61.78	139	61.71	60.60	1.2	5,458	0.02%	大買/大賣/
2021/01/05	8	58.88	21	58.91	58.50	-13	5,239	-0.25%
2021/01/04	35	59.92	25	59.83	59.80	10	5,286	0.19%
2020/12/31	37	58.15	28	58.84	59.80	9	5,260	0.17%
2020/12/30	46.1	57.44	79	57.59	57.40	-32.9	5,165	-0.64%
2020/12/29	6	55.33	17	55.14	55.00	-11	5,098	-0.22%
2020/12/28	37.1	55.92	23	56.50	56.20	14.1	5,078	0.28%
2020/12/25	34	56.18	14	55.86	55.30	20	5,051	0.40%
2020/12/24	0	0.00	4	55.20	55.40	-4	5,015	-0.08%
2020/12/23	14	53.45	13	53.81	54.20	1	5,014	0.02%
2020/12/22	10	53.39	39	53.12	52.20	-29	5,037	-0.58%
2020/12/21	1	54.40	23	54.51	53.90	-22	5,062	-0.43%
2020/12/18	4	53.98	11	54.16	54.10	-7	5,084	-0.14%
2020/12/17	10	53.87	20	53.78	54.10	-10	5,149	-0.19%
2020/12/16	24	54.39	8	54.20	55.20	16	5,223	0.31%
2020/12/15	14	53.52	16	53.34	52.90	-2	5,457	-0.04%
2020/12/14	11	55.50	6	56.13	55.40	5	5,638	0.09%
2020/12/11	50	55.83	23	55.70	55.90	27	5,627	0.48%
2020/12/10	76	56.79	84	55.91	56.10	-8	5,590	-0.14%
2020/12/09	45	59.40	24	59.14	59.30	21	5,493	0.38%
2020/12/08	179	61.64	182	61.93	60.70	-3	5,456	-0.05%	大買/大賣/
2020/12/07	52	58.73	11	58.69	59.50	41	5,322	0.77%
2020/12/04	46	58.99	27	58.80	57.90	19	5,298	0.36%
2020/12/03	57	60.21	49	59.49	59.00	8	5,224	0.15%
2020/12/02	55	59.80	143	59.90	60.70	-88	5,136	-1.71%	大賣/
2020/12/01	274.2	60.64	297	59.67	57.50	-22.8	4,998	-0.46%	大買/大賣/
2020/11/30	257	57.92	488	57.91	59.50	-231	4,686	-4.93%	大買/大賣/鉅額交易
2020/11/27	425.5	52.38	244.2	53.13	54.10	181.3	4,450	4.07%	大買/大賣/鉅額交易
2020/11/26	117	48.65	151.2	48.61	49.25	-34.2	4,072	-0.84%	大買/大賣/
2020/11/25	4	47.43	15	47.38	47.35	-11	4,057	-0.27%
2020/11/24	8	47.78	11	47.76	47.90	-3	4,128	-0.07%
2020/11/23	9.3	47.45	26	47.36	47.45	-16.7	4,148	-0.40%
2020/11/20	5	47.95	69	47.55	47.55	-64	4,122	-1.55%
2020/11/19	12	47.70	11	47.33	47.40	1	4,092	0.02%
2020/11/18	52	47.53	68	47.28	47.80	-16	4,069	-0.39%
2020/11/17	44	47.37	32	47.48	47.05	12	4,047	0.30%
2020/11/16	3	46.28	4	46.44	46.35	-1	4,036	-0.02%
2020/11/13	1	46.45	2	46.45	46.55	-1	4,040	-0.02%
2020/11/12	13	47.48	8	46.78	46.45	5	4,067	0.12%
2020/11/11	1	46.35	9	46.71	47.25	-8	4,059	-0.20%
2020/11/10	8	46.73	23	46.72	46.60	-15	4,060	-0.37%
2020/11/09	17	46.01	2	45.60	45.80	15	4,049	0.37%
2020/11/06	11	45.87	8	45.79	45.25	3	4,054	0.07%
2020/11/05	16	46.62	50	46.56	46.95	-34	4,076	-0.83%
2020/11/04	5	46.26	6	46.88	46.10	-1	4,135	-0.02%
2020/11/03	20	46.87	21	46.74	46.30	-1	4,246	-0.02%
2020/11/02	58	46.26	4	46.23	46.50	54	4,255	1.27%
2020/10/30	32	46.31	42	46.30	45.70	-10	4,243	-0.24%
2020/10/29	18	46.65	97	46.83	47.45	-79	4,170	-1.89%
2020/10/28	123	48.98	98	48.38	48.15	25	4,101	0.61%	大買/
2020/10/27	151	48.58	160	48.37	48.05	-9	3,974	-0.23%	大買/大賣/
2020/10/26	188	48.02	158	47.47	48.20	30	3,749	0.80%	大買/大賣/
2020/10/23	183	45.65	108	45.70	44.70	75	3,515	2.13%	大買/大賣/
2020/10/22	151	43.78	104.3	43.76	45.00	46.7	3,248	1.44%	大買/大賣/
2020/10/21	55	42.78	72	42.17	41.45	-17	3,008	-0.57%
2020/10/20	0	0.00	22	40.85	40.45	-22	2,904	-0.76%
2020/10/19	12	41.09	14	41.48	40.95	-2	2,918	-0.07%
2020/10/16	15	41.14	36	41.77	41.15	-21	2,908	-0.72%
2020/10/15	3	42.60	32	41.89	42.60	-29	2,841	-1.02%
2020/10/14	10	41.65	12	41.63	41.20	-2	2,771	-0.07%
2020/10/13	12	41.28	16	40.87	41.40	-4	2,740	-0.15%
2020/10/12	29	41.48	39	41.38	41.25	-10	2,698	-0.37%
2020/10/08	19	40.34	26	40.08	39.70	-7	2,636	-0.27%
2020/10/07	3	38.72	2	38.73	38.80	1	2,576	0.04%
2020/10/06	7	39.01	8	39.21	38.80	-1	2,565	-0.04%
2020/10/05	3.5	37.84	1	37.90	37.90	2.5	2,535	0.10%
2020/09/29	2	37.70	3	37.50	37.50	-1	2,519	-0.04%
2020/09/28	1	36.90	7	37.91	37.90	-6	2,511	-0.24%
2020/09/25	8	36.25	99	36.58	36.50	-91	2,484	-3.66%
2020/09/24	13	37.04	26	37.42	37.00	-13	2,429	-0.54%
2020/09/23	32	38.46	61	38.33	38.45	-29	2,384	-1.22%
2020/09/22	52	37.85	325	37.66	38.35	-273	2,350	-11.61%	大賣/鉅額交易
2020/09/21	43	40.46	27	40.70	39.70	16	2,270	0.70%
2020/09/18	372.3	42.45	200	42.35	42.40	172.3	2,166	7.95%	大買/大賣/鉅額交易
2020/09/17	323.5	40.46	164	39.94	40.80	159.5	1,898	8.40%	大買/大賣/鉅額交易
2020/09/16	16	37.64	15	37.71	37.60	1	1,680	0.06%
2020/09/15	8	37.16	20	37.33	37.70	-12	1,670	-0.72%
2020/09/14	0	0.00	3	36.10	36.00	-3	1,632	-0.18%
2020/09/11	3	36.75	2	36.48	36.50	1	1,617	0.06%
2020/09/10	51	38.20	13	38.25	37.60	38	1,594	2.38%
2020/09/09	12	36.07	25	36.98	37.60	-13	1,527	-0.85%
2020/09/08	0	0.00	13	35.53	35.80	-13	1,486	-0.87%
2020/09/07	1	35.80	1	36.00	35.80	0	1,470	0.00%
2020/09/04	1	35.80	3	35.33	35.70	-2	1,457	-0.14%
2020/09/03	10	35.78	16	35.79	35.65	-6	1,428	-0.42%
2020/09/02	62	37.13	31	37.20	36.60	31	1,395	2.22%
2020/09/01	11	38.13	4	38.60	37.80	7	1,357	0.52%
2020/08/31	102	38.79	37	38.64	38.75	65	1,338	4.86%	大買/
2020/08/28	41.5	38.19	39	38.31	38.50	2.5	1,247	0.20%
2020/08/27	13	37.10	11	37.26	35.00	2	1,160	0.17%
2020/08/26	0	0.00	1	35.05	35.00	-1	1,139	-0.09%
2020/08/25	2	35.20	1	35.60	35.00	1	1,145	0.09%
2020/08/24	1	34.90	2	35.55	35.55	-1	1,144	-0.09%
2020/08/21	5	35.70	4	35.59	35.65	1	1,146	0.09%
2020/08/20	11	33.46	11	34.37	35.95	0	1,164	0.00%
2020/08/19	6	36.41	14	36.48	36.45	-8	1,147	-0.70%
2020/08/18	13	37.29	106	36.96	36.45	-93	1,127	-8.25%	大賣/
2020/08/17	113	37.95	8	38.20	37.80	105	1,088	9.65%	大買/鉅額交易
2020/08/14	11	37.82	24	37.70	37.70	-13	1,056	-1.23%
2020/08/13	9	37.64	11	37.70	37.00	-2	1,038	-0.19%
2020/08/12	6	38.43	24	38.92	38.95	-18	999	-1.80%
2020/08/11	136	39.15	18	39.37	39.10	118	971	12.14%	大買/鉅額交易
2020/08/10	50	37.49	36	37.05	38.95	14	896	1.56%
2020/08/07	79	38.70	45	38.79	38.80	34	818	4.15%
2020/08/06	10	34.58	36	35.03	36.50	-26	682	-3.81%
2020/08/05	8	32.67	7	32.64	33.20	1	629	0.16%
2020/08/04	15	31.90	0	0.00	31.90	15	614	2.44%
2020/08/03	1	32.00	6	31.93	31.85	-5	619	-0.81%
2020/07/31	6	31.93	2	31.83	31.75	4	632	0.63%
2020/07/30	3	31.23	6	31.63	32.20	-3	628	-0.48%
2020/07/28	1	29.70	0	0.00	30.00	1	616	0.16%
2020/07/27	3	30.00	2	30.25	30.00	1	624	0.16%
2020/07/24	1	30.95	1	31.40	30.50	0	634	0.00%
2020/07/23	12	32.56	14	32.42	31.80	-2	631	-0.32%
2020/07/22	5	31.79	0	0.00	31.70	5	606	0.82%
2020/07/20	0	0.00	6	30.38	30.35	-6	589	-1.02%
2020/07/17	1	30.40	0	0.00	30.40	1	589	0.17%
2020/07/16	0	0.00	2	30.90	30.90	-2	595	-0.34%
2020/07/15	7	31.73	0	0.00	31.70	7	594	1.18%
2020/07/14	10	32.50	12	32.26	31.40	-2	579	-0.35%
2020/07/13	0	0.00	4	31.00	31.10	-4	569	-0.70%
2020/07/10	0	0.00	1	31.20	31.00	-1	570	-0.18%
2020/07/09	3	31.48	1	31.25	31.40	2	565	0.35%
2020/07/08	0	0.00	7	30.86	31.45	-7	560	-1.25%
2020/07/07	0	0.00	1	30.20	30.25	-1	547	-0.18%
2020/07/06	0	0.00	6	30.12	30.15	-6	542	-1.11%
2020/07/03	4	30.28	2	30.35	30.30	2	535	0.37%
2020/07/02	1	30.35	0	0.00	30.35	1	537	0.19%
2020/07/01	0	0.00	2	30.05	30.35	-2	537	-0.37%
2020/06/30	0	0.00	31	29.98	29.95	-31	534	-5.80%
2020/06/29	0	0.00	6	29.53	29.65	-6	531	-1.13%
2020/06/23	0	0.00	3	30.18	30.35	-3	529	-0.57%
2020/06/19	1	30.75	0	0.00	30.35	1	538	0.19%
2020/06/18	1	30.30	0	0.00	30.70	1	541	0.18%
2020/06/15	1	30.50	0	0.00	30.40	1	564	0.18%
2020/06/12	1	29.30	2	29.48	30.65	-1	573	-0.17%
2020/06/11	0	0.00	1	30.70	30.70	-1	576	-0.17%
2020/06/10	0	0.00	1	31.00	31.20	-1	576	-0.17%
2020/06/09	3	31.77	0	0.00	31.60	3	585	0.51%
2020/06/08	2	32.13	1	31.95	32.25	1	592	0.17%
2020/06/05	1	32.25	23	32.55	32.20	-22	587	-3.75%
2020/06/04	0	0.00	21	32.05	32.15	-21	580	-3.62%
2020/06/03	1	31.70	2	31.70	31.80	-1	571	-0.18%
2020/06/02	57	32.48	153	32.03	31.35	-96	564	-17.00%	大賣/
2020/06/01	117	31.38	5	30.65	31.80	112	535	20.92%	大買/鉅額交易
2020/05/29	3	30.57	0	0.00	30.55	3	526	0.57%
2020/05/28	20	30.61	5	30.78	30.90	15	528	2.84%
2020/05/27	38	31.91	30	32.30	31.20	8	524	1.53%
2020/05/26	16	31.67	8	31.38	32.30	8	488	1.64%
2020/05/21	0	0.00	2	29.00	29.00	-2	442	-0.45%
2020/05/20	0	0.00	1	28.55	28.55	-1	439	-0.23%
2020/05/19	12	28.32	0	0.00	28.45	12	431	2.78%
2020/05/18	3	28.73	1	28.65	28.40	2	428	0.47%
2020/05/15	4	29.06	1	29.30	29.10	3	425	0.70%
2020/05/14	14	30.77	6	29.86	29.65	8	423	1.89%
2020/05/12	0	0.00	3	31.75	31.65	-3	420	-0.71%
2020/05/08	20	31.24	1	31.30	31.70	19	405	4.69%
2020/05/07	15	31.81	21	31.65	31.20	-6	394	-1.52%
2020/05/05	6	30.48	1	30.05	29.85	5	377	1.32%
2020/05/04	5	29.47	0	0.00	30.05	5	372	1.34%
2020/04/30	2	29.88	0	0.00	30.10	2	370	0.54%
2020/04/28	0	0.00	6	27.78	28.55	-6	356	-1.68%
2020/04/27	0	0.00	1	26.80	27.00	-1	378	-0.26%
2020/04/22	2	26.00	0	0.00	26.30	2	374	0.53%
2020/04/21	10	26.47	17	26.21	26.55	-7	375	-1.86%
2020/04/20	1	25.80	5	25.70	25.80	-4	372	-1.07%
2020/04/17	9	25.14	0	0.00	25.15	9	366	2.45%
2020/04/15	2	25.70	0	0.00	24.95	2	373	0.54%
2020/04/14	6	24.55	0	0.00	24.85	6	376	1.59%
2020/04/13	2	23.95	0	0.00	24.00	2	379	0.53%
2020/04/10	1	23.45	0	0.00	23.90	1	382	0.26%
2020/04/09	2	23.43	0	0.00	23.35	2	386	0.52%
2020/04/08	2	22.83	1	23.00	22.70	1	387	0.26%
2020/04/07	1	22.50	0	0.00	22.45	1	385	0.26%
2020/03/25	1	21.35	0	0.00	21.70	1	402	0.25%
2020/03/24	1	19.10	0	0.00	19.75	1	402	0.25%
2020/03/20	1	18.30	0	0.00	18.40	1	404	0.25%
2020/03/17	0	0.00	2	20.30	20.55	-2	373	-0.54%
2020/03/16	0	0.00	1	21.85	21.85	-1	369	-0.27%
2020/03/13	1	24.10	2	23.70	24.10	-1	363	-0.28%
2020/03/12	6	25.25	1	24.35	26.00	5	357	1.40%
2020/03/11	0	0.00	5	26.80	26.80	-5	345	-1.45%
2020/03/10	1	27.10	1	27.30	27.10	0	346	0.00%
2020/03/09	2	27.98	1	28.00	27.80	1	344	0.29%
2020/03/05	1	29.15	2	29.00	29.00	-1	338	-0.30%
2020/03/04	1	28.00	0	0.00	28.50	1	334	0.30%
2020/03/03	1	27.70	1	28.60	28.40	0	333	0.00%
2020/03/02	0	0.00	8	27.03	27.70	-8	329	-2.43%
2020/02/27	3	26.67	3	26.70	27.70	0	326	0.00%
2020/02/25	0	0.00	5	27.00	26.90	-5	327	-1.53%
2020/02/24	1	27.00	5	27.00	26.95	-4	327	-1.22%
2020/02/21	0	0.00	2	27.50	27.55	-2	327	-0.61%
2020/02/19	0	0.00	1	27.51	27.60	-1	341	-0.30%
2020/02/18	3	27.62	5	27.43	27.35	-2	344	-0.58%
2020/02/14	1	28.15	0	0.00	28.35	1	346	0.29%
2020/02/13	1	27.35	0	0.00	27.40	1	349	0.29%
2020/02/10	1	26.70	0	0.00	26.65	1	387	0.26%
2020/02/07	1	26.80	0	0.00	26.80	1	394	0.25%
2020/02/05	1	27.25	0	0.00	26.95	1	411	0.24%
2020/02/04	0	0.00	0.2	27.50	27.25	-0.2	416	-0.05%
2020/01/31	2	28.70	1	28.60	29.00	1	453	0.22%
2020/01/30	3	29.10	0	0.00	29.00	3	483	0.62%
2020/01/20	2	32.15	0	0.00	32.20	2	552	0.36%
2020/01/17	1	32.30	0	0.00	32.15	1	631	0.16%
2020/01/16	0	0.00	1	32.35	32.30	-1	648	-0.15%
2020/01/13	1	32.15	0	0.00	32.20	1	652	0.15%
2020/01/09	1	32.15	1	32.40	32.35	0	657	0.00%
2020/01/08	4	32.23	1	32.20	32.05	3	653	0.46%
2020/01/07	2	33.25	0	0.00	33.05	2	650	0.31%
2019/12/30	0	0.00	1	34.50	34.30	-1	655	-0.15%
2019/12/27	0	0.00	2	34.63	34.55	-2	651	-0.31%
2019/12/26	1	34.10	0	0.00	34.15	1	634	0.16%
2019/12/25	2	34.40	1	34.35	34.35	1	634	0.16%
2019/12/24	1	34.80	1	34.35	34.35	0	639	0.00%
2019/12/20	2	35.13	1	35.15	35.15	1	644	0.16%
2019/12/19	0	0.00	1	35.00	35.00	-1	649	-0.15%
2019/12/18	3	34.90	1	34.90	34.90	2	651	0.31%
2019/12/17	6	34.38	0	0.00	34.20	6	652	0.92%
2019/12/16	1	34.15	0	0.00	34.20	1	657	0.15%
2019/12/10	0.2	34.70	0	0.00	34.45	0.2	735	0.03%
2019/12/09	2	34.15	0	0.00	34.15	2	903	0.22%
2019/12/04	1	34.70	0	0.00	34.90	1	914	0.11%
2019/12/03	6	34.54	0	0.00	34.50	6	912	0.66%
2019/12/02	0	0.00	2	34.30	34.45	-2	910	-0.22%
2019/11/28	0	0.00	50	34.85	34.95	-50	904	-5.53%
2019/11/26	23	35.40	0	0.00	35.55	23	897	2.56%
2019/11/25	37	35.56	5	35.58	35.65	32	893	3.58%
2019/11/19	2	35.40	0	0.00	35.75	2	881	0.23%
2019/11/18	3	34.57	1	34.70	34.60	2	871	0.23%
2019/11/15	4	34.74	0	0.00	34.95	4	865	0.46%
2019/11/13	0	0.00	2	35.00	35.10	-2	854	-0.23%
2019/11/12	7	34.60	0	0.00	35.00	7	851	0.82%
2019/11/11	7	35.56	2	35.43	35.20	5	839	0.60%
2019/11/07	3	36.43	44	36.50	37.00	-41	809	-5.07%
2019/11/06	5	37.42	0	0.00	37.35	5	792	0.63%
2019/11/05	0	0.00	2	36.73	36.80	-2	783	-0.26%
2019/11/04	2	37.10	12	37.15	37.00	-10	771	-1.30%
2019/11/01	1	37.75	0	0.00	37.80	1	757	0.13%
2019/10/31	0	0.00	11.1	38.13	37.70	-11.1	748	-1.48%
2019/10/30	1	37.85	5	37.59	37.85	-4	729	-0.55%
2019/10/29	22	37.39	14	38.06	36.70	8	700	1.14%
2019/10/28	10	39.00	6	39.51	38.70	4	661	0.61%
2019/10/25	24	38.45	11.7	38.73	38.85	12.3	560	2.19%
2019/10/24	1	35.35	0	0.00	35.35	1	478	0.21%
2019/10/23	1	34.85	0	0.00	34.90	1	459	0.22%
2019/10/22	5	34.50	0.2	34.50	34.50	4.8	456	1.05%
2019/10/18	7.2	34.69	0	0.00	34.85	7.2	445	1.62%
2019/10/17	5	34.75	0	0.00	34.85	5	439	1.14%
2019/10/16	0.4	34.55	0	0.00	34.75	0.4	434	0.09%
2019/10/14	5	34.80	0	0.00	34.70	5	423	1.18%
2019/10/09	5	34.80	0	0.00	34.90	5	416	1.20%
2019/10/07	1	34.95	0	0.00	34.90	1	404	0.25%
2019/10/03	15	34.77	0	0.00	34.90	15	393	3.82%
2019/10/02	15	34.80	0	0.00	35.00	15	387	3.87%
2019/10/01	10	34.98	1	34.90	35.00	9	383	2.35%
2019/09/27	2	34.25	0	0.00	34.70	2	378	0.53%
2019/09/26	2	34.70	0	0.00	34.70	2	372	0.54%
2019/09/25	6	34.73	0	0.00	34.65	6	366	1.64%
2019/09/24	5	34.85	0	0.00	34.90	5	358	1.39%
2019/09/23	0	0.00	1	35.50	35.05	-1	350	-0.29%
2019/09/20	6	34.93	3	35.00	35.10	3	341	0.88%
2019/09/18	11	34.78	2	35.13	34.80	9	322	2.79%
2019/09/17	4.4	35.82	0	0.00	35.60	4.4	301	1.46%
2019/09/12	4	35.56	1.5	35.45	35.40	2.5	254	0.98%
2019/09/11	65	37.87	27	37.75	35.90	38	227	16.70%
2019/08/28	1	310.00	1	311.00	312.00	0	29	0.00%
2019/08/22	0.1	310.50	0.1	310.50	310.50	0	25	-0.06%
2019/08/20	0.1	309.00	0.1	309.00	310.00	0.1	23	0.21%
2019/08/16	0	0.00	4	301.25	316.00	-4	20	-19.48%
2019/08/15	0	0.00	1.2	300.92	299.50	-1.2	18	-6.46%
2019/08/14	0.1	291.00	0	0.00	293.00	0.1	17	0.51%
2019/08/13	0.1	283.50	0	283.50	283.50	0	16	0.02%
2019/08/12	0.1	280.00	0	0.00	281.00	0.1	15	0.32%
2019/08/07	0.1	276.00	0.1	276.00	276.00	0.1	14	0.34%
2019/08/06	0.1	277.00	0	0.00	278.50	0.1	14	0.34%
2019/08/05	0	0.00	0	273.00	273.00	0	14	-0.10%
2019/08/02	0	274.00	0	0.00	276.50	0	14	0.28%
2019/07/31	0.1	275.00	0.2	275.00	277.00	-0.1	14	-0.70%
2019/07/29	0.1	277.50	0.1	277.50	276.00	0	14	-0.22%
2019/07/26	0	0.00	1	267.50	272.00	-1	13	-7.23%
2019/07/23	0	0.00	0.1	267.00	267.00	-0.1	13	-0.74%
2019/07/19	0.1	263.50	0	0.00	265.50	0.1	13	0.39%
2019/07/16	1	266.00	0	0.00	265.00	1	13	7.45%
2019/07/15	0.1	279.00	0	0.00	279.00	0.1	12	0.40%
2019/07/12	0.1	272.00	0	0.00	274.00	0.1	10	1.18%
2019/06/27	0	0.00	0	263.50	263.50	0	12	-0.24%
2019/06/20	0	0.00	0.4	265.50	265.50	-0.4	13	-2.86%
2019/06/19	0.1	269.00	0	0.00	271.00	0.1	13	0.80%
2019/06/17	0.3	264.00	0	0.00	266.00	0.3	16	1.78%
2019/06/13	0	0.00	0.1	254.00	254.00	-0.1	17	-0.37%
2019/06/12	0	251.00	0	0.00	253.00	0	17	0.06%
2019/06/10	0.1	251.00	0	0.00	253.00	0.1	17	0.31%
2019/05/09	0	0.00	0.4	261.00	261.00	-0.4	19	-1.87%
2019/05/08	0.1	268.00	0	0.00	270.00	0.1	19	0.51%
2019/05/02	0	0.00	0	279.50	279.50	0	18	-0.01%
2019/04/30	0	0.00	2	275.25	278.00	-2	18	-10.70%
2019/04/29	0	0.00	0.1	276.50	276.50	-0.1	18	-0.42%
2019/04/24	0	0.00	0.3	283.50	283.50	-0.3	19	-1.61%
2019/04/22	0	0.00	0.1	284.00	283.00	-0.1	20	-0.59%
2019/04/19	0	280.00	0	0.00	282.00	0	20	0.14%
2019/04/18	0.1	282.00	0	0.00	284.00	0.1	21	0.33%
2019/04/12	0	0.00	2.1	283.57	285.00	-2.1	20	-10.20%
2019/04/11	0.1	284.00	0	0.00	286.50	0.1	20	0.27%
2019/04/10	0	0.00	1	282.50	286.00	-1	21	-4.70%
2019/04/08	1	287.00	0.1	282.50	282.50	0.9	21	4.07%
2019/04/03	0.1	283.50	0	0.00	281.00	0.1	22	0.56%
2019/04/02	0.7	284.50	0	0.00	284.00	0.7	23	3.09%
2019/04/01	0	0.00	0.1	277.00	277.00	-0.1	22	-0.59%
2019/03/28	0.1	272.00	0	0.00	274.00	0.1	23	0.41%
2019/03/27	0	0.00	0.1	277.00	275.00	-0.1	24	-0.25%
2019/03/25	0.1	279.50	0	0.00	279.50	0.1	24	0.44%
2019/03/20	2	282.50	0	0.00	282.00	2	22	8.75%
2018/12/12	0	0.00	2	290.00	289.50	-2	30	-6.57%
2018/12/11	2	282.50	0	0.00	289.50	2	30	6.57%
2018/12/04	0	0.00	2	300.00	300.00	-2	35	-5.64%
2018/11/30	0	0.00	5	294.00	295.00	-5	38	-12.95%
2018/11/29	0	0.00	1	296.00	294.00	-1	39	-2.56%
2018/11/28	0	0.00	1	290.00	295.00	-1	39	-2.54%
2018/11/27	0	0.00	5	291.20	292.00	-5	39	-12.61%
2018/11/22	0	0.00	2	291.50	295.00	-2	40	-4.96%
2018/11/21	0	0.00	2	291.00	291.50	-2	39	-5.07%
2018/11/19	0	0.00	2	283.50	285.50	-2	40	-4.91%
2018/11/16	0	0.00	1	282.00	280.50	-1	41	-2.38%
2018/11/14	1	267.50	8	270.75	273.00	-7	44	-15.82%
2018/11/13	3	261.83	8	262.13	274.00	-5	43	-11.41%
2018/11/12	0	0.00	7	266.64	270.00	-7	43	-16.12%
2018/11/09	1	254.50	5	260.00	260.00	-4	43	-9.29%
2018/11/08	0	0.00	4	258.00	258.00	-4	42	-9.35%
2018/11/07	0	0.00	1	250.00	250.50	-1	41	-2.40%
2018/11/06	0	0.00	2	245.50	243.00	-2	42	-4.74%
2018/11/01	0	0.00	1	240.00	240.00	-1	42	-2.35%
2018/10/30	0	0.00	2	222.00	227.00	-2	42	-4.71%
2018/10/19	5	240.00	0	0.00	242.50	5	41	12.11%
2018/10/09	2	275.00	0	0.00	275.00	2	39	5.06%
2018/10/05	0	0.00	1	285.00	277.00	-1	39	-2.52%
2018/10/02	0	0.00	1	295.00	290.50	-1	40	-2.48%
2018/09/13	0.1	293.00	0	0.00	294.00	0.1	60	0.08%
2018/09/12	0.1	290.50	0	0.00	291.00	0.1	61	0.09%
2018/09/10	1	275.50	7	277.58	276.50	-6	58	-10.33%
2018/09/05	1	323.00	0	0.00	324.00	1	58	1.72%
2018/08/31	0	334.00	0	0.00	333.00	0	58	0.08%
2018/08/29	0	0.00	2	322.00	325.50	-2	58	-3.41%
2018/08/27	6	332.33	0	0.00	330.50	6	58	10.24%
2018/08/24	0	0.00	9	323.33	330.50	-9	58	-15.27%
2018/08/23	0	323.00	5	324.40	324.00	-5	60	-8.30%
2018/08/22	4	339.75	0	0.00	324.00	4	59	6.74%
2018/08/20	0	0.00	2	352.00	354.50	-2	58	-3.43%
2018/08/15	1	355.00	0	0.00	359.00	1	63	1.59%
2018/08/13	1	360.00	0	0.00	360.50	1	63	1.56%
2018/08/10	1	374.00	0	0.00	370.00	1	63	1.57%
2018/08/03	0	376.00	0	0.00	379.50	0	67	0.03%
2018/07/31	0	0.00	1	377.50	379.00	-1	72	-1.37%
2018/07/18	1	389.50	0	0.00	390.50	1	77	1.30%
2018/07/11	0	0.00	2	387.00	390.00	-2	82	-2.44%
2018/07/10	2	390.00	0	0.00	390.00	2	82	2.41%
2018/07/03	1	397.00	0	0.00	399.00	1	82	1.21%
2018/07/02	0	0.00	2	401.00	399.00	-2	79	-2.52%
2018/06/27	1	396.00	0	0.00	396.00	1	73	1.36%
2018/06/25	0	0.00	15	406.03	405.00	-15	78	-19.13%
2018/06/22	1	401.00	0	0.00	402.50	1	76	1.31%
2018/06/21	1	371.00	1	388.00	393.00	0	77	0.00%
2018/06/20	0	0.00	1	382.00	386.50	-1	80	-1.24%
2018/06/13	4	405.00	3.1	403.90	404.00	0.9	83	1.05%
2018/06/12	0	0.00	0.1	401.00	401.00	-0.1	84	-0.09%
2018/06/08	1	403.50	0	0.00	402.50	1	89	1.11%
2018/06/06	0.1	398.00	0	0.00	399.00	0.1	91	0.06%
2018/06/04	0.1	400.50	0	0.00	402.50	0.1	92	0.10%
2018/06/01	0.1	400.00	0	0.00	396.50	0.1	92	0.06%
2018/05/31	1	407.00	0	0.00	403.50	1	92	1.08%
2018/05/30	0	0.00	1	402.00	405.50	-1	89	-1.11%
2018/05/29	1	411.00	0	0.00	406.50	1	88	1.12%
2018/05/28	0	0.00	2	414.00	414.00	-2	88	-2.26%
2018/05/15	1	399.00	0	0.00	401.00	1	93	1.06%
2018/05/14	2	394.00	2	392.50	393.00	0	98	0.00%
2018/05/08	1	391.00	1	384.00	389.00	0	97	0.00%
2018/05/03	1	369.50	0	0.00	368.00	1	97	1.03%
2018/04/30	0	0.00	2	364.00	367.00	-2	103	-1.93%
2018/04/27	1	362.00	0	0.00	362.00	1	106	0.94%
2018/04/26	0	362.50	0	0.00	362.50	0	108	0.00%
2018/04/23	0	0.00	2	366.00	369.00	-2	111	-1.79%
2018/04/17	1	374.00	0	0.00	369.00	1	112	0.89%
2018/04/16	0	0.00	1	391.50	385.00	-1	115	-0.86%
2018/04/11	1	386.50	0	0.00	389.00	1	131	0.76%
2018/03/13	1	425.00	0	0.00	427.00	1	136	0.73%
2018/03/08	0	0.00	4	403.63	405.50	-4	134	-2.97%
2018/02/09	5	373.50	0.1	389.00	390.00	4.9	131	3.75%
2018/02/08	2	397.00	0	0.00	395.00	2	128	1.56%
2018/02/06	8	390.13	0	0.00	389.00	8	126	6.32%
2018/02/05	2	432.00	0	0.00	432.00	2	120	1.66%
2018/02/02	0	0.00	1	450.00	444.00	-1	119	-0.84%
2018/01/30	0	0.00	1	462.00	456.00	-1	123	-0.81%
2018/01/29	1	468.00	2	464.00	464.00	-1	124	-0.80%
2018/01/26	0	0.00	4	473.88	473.50	-4	129	-3.10%
2018/01/25	0	0.00	1	480.00	478.00	-1	129	-0.77%
2018/01/24	2	483.25	10	485.40	488.00	-8	129	-6.16%
2018/01/23	0	0.00	10	477.35	477.50	-10	127	-7.81%
2018/01/19	0	0.00	1	458.00	460.50	-1	124	-0.80%
2018/01/16	0	0.00	10	461.30	463.00	-10	120	-8.31%
2018/01/12	0	0.00	4	471.50	472.00	-4	117	-3.40%
2018/01/11	1	474.50	2	477.00	476.00	-1	117	-0.85%
2018/01/10	0	0.00	1	475.50	476.00	-1	117	-0.85%
2018/01/05	4	498.50	17	496.79	494.50	-13	105	-12.32%
2018/01/04	0	0.00	1	440.00	481.00	-1	96	-1.03%
2018/01/03	0	0.00	2	436.75	437.50	-2	85	-2.33%
2018/01/02	1	433.50	1	435.00	433.00	0	83	0.00%