長科* (6548)-國泰-台中券商分點個股進出

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
40.60
漲跌
▲0.40
漲幅
+1.00%
成交量
2,915張
產業
上櫃半導體類股▼0.35%
278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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/30	6	40.63	9.3	40.74	40.60	-3.3	2,112	-0.16%
2024/04/29	13.2	40.69	28.1	40.67	40.20	-15	2,070	-0.72%
2024/04/26	41.8	40.40	26	40.36	40.35	15.8	2,005	0.79%
2024/04/25	42.8	41.06	52.3	41.43	41.55	-9.6	1,885	-0.51%
2024/04/24	1	40.45	18.1	38.79	40.50	-17.1	1,599	-1.07%
2024/04/23	2	36.88	24	36.97	36.85	-22	1,459	-1.51%
2024/04/22	1	36.55	11	36.57	36.30	-10	1,445	-0.69%
2024/04/19	1.4	36.06	2	35.75	36.15	-0.6	1,417	-0.04%
2024/04/18	1.2	36.97	1.1	37.24	37.00	0.1	1,375	0.01%
2024/04/17	5.5	37.16	11	37.66	37.45	-5.5	1,355	-0.41%
2024/04/16	5.3	36.35	10	36.39	36.05	-4.7	1,312	-0.36%
2024/04/15	3.1	37.21	4	37.64	37.65	-0.9	1,264	-0.07%
2024/04/12	45.2	37.63	52	37.54	37.35	-6.8	1,218	-0.56%
2024/04/11	6.9	36.59	5.9	36.56	37.20	1.1	1,145	0.09%
2024/04/10	2	36.83	5	36.70	36.50	-3	1,126	-0.27%
2024/04/09	21	36.54	12	36.46	36.45	9	1,098	0.82%
2024/04/08	15.3	36.54	22.2	36.76	37.30	-6.9	1,047	-0.66%
2024/04/03	5.1	34.99	23.7	35.13	35.30	-18.6	875	-2.12%
2024/04/02	3.5	34.59	21	34.70	34.75	-17.6	845	-2.08%
2024/04/01	1	34.25	2	34.55	34.55	-1	835	-0.12%
2024/03/29	0	0.00	6	34.12	34.00	-6	835	-0.72%
2024/03/28	1.2	34.04	3.4	34.05	34.05	-2.2	868	-0.26%
2024/03/27	2	33.95	0	0.00	34.05	2	896	0.22%
2024/03/26	9.1	34.06	5	33.84	33.80	4.1	923	0.44%
2024/03/25	2.3	34.27	4.3	34.37	34.60	-2	934	-0.21%
2024/03/22	1.1	33.50	6.7	33.51	33.55	-5.6	948	-0.59%
2024/03/21	1	33.50	1	33.75	33.35	0	968	0.00%
2024/03/20	0	0.00	2	33.50	33.40	-2	973	-0.21%
2024/03/19	0.3	33.56	0.3	33.62	33.65	0	979	0.00%
2024/03/18	2	32.83	2	32.99	33.10	0	979	0.00%
2024/03/15	3.2	33.26	3	33.18	32.95	0.2	984	0.02%
2024/03/14	18.1	33.45	16.4	33.50	33.45	1.6	982	0.16%
2024/03/13	6	33.59	3	33.85	33.90	3	971	0.31%
2024/03/12	2	33.43	2	33.50	33.55	0	962	0.00%
2024/03/11	4.2	33.11	2	33.20	33.25	2.2	969	0.22%
2024/03/08	10.3	33.21	13	33.11	33.00	-2.7	972	-0.28%
2024/03/07	27	33.83	22	33.60	33.55	5	954	0.52%
2024/03/06	13	34.52	9	34.35	34.25	4	938	0.43%
2024/03/05	4	34.14	0	0.00	34.15	4	926	0.43%
2024/03/04	5	33.99	0	0.00	33.95	5	923	0.54%
2024/03/01	7	34.16	4	34.65	34.05	3	911	0.33%
2024/02/29	1	34.50	0	0.00	34.50	1	900	0.11%
2024/02/27	10	34.38	6	34.43	34.30	4	893	0.45%
2024/02/26	1	34.55	0	34.65	34.40	1	886	0.11%
2024/02/23	4.1	34.52	3	34.20	34.40	1.1	885	0.12%
2024/02/22	2.1	34.77	4	34.71	34.55	-1.9	878	-0.22%
2024/02/21	1	34.70	6	34.45	34.70	-5	875	-0.57%
2024/02/20	15	35.03	10	35.30	34.65	5	868	0.58%
2024/02/19	5	35.09	13	35.08	34.90	-8	847	-0.94%
2024/02/16	25	34.38	7	34.58	34.85	18	812	2.22%
2024/02/15	5	33.62	10.2	33.83	33.85	-5.2	772	-0.67%
2024/02/05	28	33.23	26.1	33.11	33.15	1.9	757	0.25%
2024/02/02	25	33.49	20	33.12	33.00	5	756	0.66%
2024/02/01	13.1	32.83	11	32.95	33.00	2.1	746	0.28%
2024/01/31	8	33.37	15	33.39	33.30	-7	752	-0.93%
2024/01/30	1	33.40	1	33.30	33.35	0	753	0.00%
2024/01/29	2	33.30	1	33.35	33.30	1	757	0.13%
2024/01/26	4	33.58	2	33.35	33.30	2	763	0.26%
2024/01/25	14	33.82	8	33.63	33.60	6	763	0.79%
2024/01/24	8	33.79	1.1	34.24	33.65	7	769	0.91%
2024/01/22	8	33.39	15.7	33.29	33.45	-7.7	778	-0.99%
2024/01/19	2	32.50	2	32.65	32.65	0	768	0.00%
2024/01/17	4.2	32.24	2	32.38	32.15	2.2	783	0.28%
2024/01/16	1	32.70	0	0.00	32.70	1	778	0.13%
2024/01/15	1	32.95	1	33.30	32.90	0	784	0.00%
2024/01/12	0.1	32.85	1.2	32.81	32.75	-1.1	796	-0.14%
2024/01/11	2	32.78	3	32.96	32.85	-1	798	-0.13%
2024/01/10	0.5	32.85	16	32.70	32.70	-15.5	804	-1.93%
2024/01/09	2	32.83	4	32.93	32.95	-2	820	-0.24%
2024/01/08	25	33.11	15	32.99	32.90	10	820	1.22%
2024/01/05	3	33.08	1	33.20	33.05	2	824	0.24%
2024/01/04	7.1	32.98	5	32.99	32.90	2.1	827	0.25%
2024/01/03	4	33.23	0	0.00	33.15	4	858	0.47%
2024/01/02	3	33.03	2.3	33.50	33.50	0.7	859	0.08%
2023/12/29	1	33.40	0	0.00	33.40	1	853	0.12%
2023/12/28	32	33.86	32	33.65	33.50	0	853	0.00%
2023/12/27	6	34.07	26.1	34.05	34.00	-20.1	850	-2.36%
2023/12/26	2.2	33.78	3	34.15	34.05	-0.8	843	-0.09%
2023/12/25	15.4	33.77	5	33.83	34.00	10.4	826	1.25%
2023/12/22	2.2	32.19	1	32.43	32.15	1.2	793	0.15%
2023/12/21	2.1	32.40	1	33.15	32.20	1.1	775	0.14%
2023/12/20	5	32.89	1.3	33.30	32.70	3.7	743	0.50%
2023/12/19	4.1	32.95	0.7	33.31	32.70	3.4	716	0.47%
2023/12/18	2.2	33.99	1.3	33.95	33.45	0.9	685	0.12%
2023/12/15	0	0.00	3	34.30	34.15	-3	664	-0.45%
2023/12/14	6	33.93	0	0.00	33.80	6	669	0.90%
2023/12/13	0.1	34.00	3	33.75	33.75	-3	670	-0.44%
2023/12/12	1.3	33.92	3	34.07	33.90	-1.7	678	-0.25%
2023/12/08	0	0.00	1	33.35	33.35	-1	688	-0.15%
2023/12/07	0	0.00	1.1	33.55	33.35	-1.1	690	-0.16%
2023/12/06	1	33.30	2	33.45	33.15	-1	713	-0.14%
2023/12/05	0	0.00	15	33.83	33.65	-15	721	-2.08%
2023/12/04	2.1	33.60	5	33.62	33.50	-3	743	-0.40%
2023/12/01	1	33.85	2	33.80	33.75	-1	772	-0.13%
2023/11/30	1	33.80	1	33.80	33.85	0	805	0.00%
2023/11/29	11	33.59	32.1	33.64	33.70	-21.1	813	-2.59%
2023/11/28	17.3	33.48	0	0.00	33.35	17.3	829	2.09%
2023/11/27	3	33.40	2	33.50	33.35	1	850	0.12%
2023/11/24	7	33.50	4	33.44	33.35	3	865	0.35%
2023/11/22	4	33.10	2	33.00	33.05	2	894	0.22%
2023/11/21	3	33.05	11	33.10	33.00	-8	911	-0.88%
2023/11/20	0	0.00	4	33.10	32.90	-4	927	-0.43%
2023/11/16	4	32.43	6	32.57	32.60	-2	977	-0.20%
2023/11/15	3	32.40	7	32.50	32.30	-4	987	-0.41%
2023/11/14	0.1	32.50	0	0.00	32.25	0.1	1,000	0.01%
2023/11/13	0	32.50	0	0.00	32.10	0	1,024	0.00%
2023/11/10	0	0.00	4	32.33	32.00	-4	1,042	-0.38%
2023/11/09	4	32.45	2	32.95	32.40	2	1,058	0.19%
2023/11/08	5	33.33	1.1	33.45	33.10	3.9	1,080	0.36%
2023/11/07	7	32.19	0	0.00	31.85	7	1,078	0.65%
2023/11/03	12	32.10	0	0.00	32.10	12	1,121	1.07%
2023/11/02	0	0.00	1	31.80	31.90	-1	1,154	-0.09%
2023/11/01	4.4	32.00	1.2	31.80	31.75	3.2	1,191	0.27%
2023/10/31	0	0.00	1	32.40	32.25	-1	1,230	-0.08%
2023/10/30	0	0.00	6	31.43	32.10	-6	1,266	-0.47%
2023/10/26	0.1	31.85	0	0.00	31.65	0.1	1,333	0.00%
2023/10/25	0.1	32.25	1	32.30	32.20	-1	1,434	-0.07%
2023/10/24	1	31.10	0	0.00	31.00	1	1,469	0.07%
2023/10/23	11.1	31.36	7	31.54	31.00	4.1	1,497	0.27%
2023/10/20	7	30.84	10	30.89	31.00	-3	1,531	-0.20%
2023/10/19	17.1	31.44	1	31.54	31.25	16.1	1,591	1.01%
2023/10/18	8	31.31	25	31.29	31.40	-17	1,697	-1.00%
2023/10/17	7.1	31.86	8	31.91	31.50	-0.9	1,785	-0.05%
2023/10/16	18	32.48	20	32.35	32.30	-2	1,887	-0.11%
2023/10/13	23	32.90	19	32.65	32.55	4	1,979	0.20%
2023/10/12	26	32.02	6	32.03	32.00	20	2,058	0.97%
2023/10/11	34.1	31.91	24	31.90	31.80	10.1	2,200	0.46%
2023/10/06	1	33.60	0	0.00	33.65	1	2,416	0.04%
2023/10/05	1	33.35	4	33.48	33.35	-3	2,616	-0.11%
2023/10/03	0.2	33.76	2	33.35	33.35	-1.8	2,627	-0.07%
2023/10/02	0	0.00	0.2	33.85	33.80	-0.2	2,660	-0.01%
2023/09/28	0.1	33.45	0	0.00	33.20	0.1	2,687	0.00%
2023/09/27	0.2	33.23	0	0.00	33.40	0.2	2,727	0.01%
2023/09/26	13	33.25	1	33.20	33.25	12	2,791	0.43%
2023/09/25	8.2	33.95	1	34.10	33.75	7.2	2,818	0.26%
2023/09/22	6	33.58	0	0.00	33.65	6	2,838	0.21%
2023/09/21	23.3	33.80	0	0.00	33.80	23.3	2,850	0.82%
2023/09/20	2	34.60	14	34.80	34.60	-12	2,883	-0.42%
2023/09/19	3	34.95	25	34.95	34.80	-22	2,886	-0.76%
2023/09/18	4.2	35.50	3	35.40	35.25	1.2	2,879	0.04%
2023/09/15	2	35.53	34	35.69	35.60	-32	2,880	-1.11%
2023/09/14	1.1	35.41	6	35.48	35.55	-5	2,876	-0.17%
2023/09/13	0.1	35.15	2	35.20	35.15	-1.9	2,876	-0.07%
2023/09/12	2.1	34.50	1	34.55	34.65	1.1	2,880	0.04%
2023/09/11	10	34.31	17	34.44	34.30	-7	2,888	-0.24%
2023/09/08	7.4	35.23	2	35.25	35.00	5.4	2,869	0.19%
2023/09/07	21.9	35.01	19	35.21	35.20	2.9	2,871	0.10%
2023/09/06	14.1	35.24	2	35.15	35.15	12.1	2,893	0.42%
2023/09/05	17.2	35.21	17	35.31	35.60	0.2	2,878	0.01%
2023/09/04	12	34.71	11	34.77	34.85	1	2,881	0.03%
2023/09/01	24	34.80	11.1	34.88	34.70	12.9	2,895	0.45%
2023/08/31	21	34.15	18	34.27	34.90	3	2,922	0.10%
2023/08/30	20	34.42	17	34.25	34.15	3	2,964	0.10%
2023/08/29	10	33.84	11	34.20	34.20	-1	2,964	-0.03%
2023/08/28	16.1	34.14	13	33.80	33.75	3.1	2,973	0.10%
2023/08/25	6	34.18	11	34.03	34.25	-5	2,993	-0.17%
2023/08/24	16	34.17	15	34.33	34.25	1	2,985	0.03%
2023/08/23	11.2	34.35	9	34.44	34.55	2.2	2,984	0.07%
2023/08/22	31.6	33.59	15	33.27	33.00	16.6	2,976	0.56%
2023/08/21	10	34.14	7	34.05	34.00	3	2,965	0.10%
2023/08/18	18.2	34.88	27.5	34.62	34.60	-9.4	2,977	-0.31%
2023/08/17	36.1	34.88	10	34.92	35.00	26.1	2,983	0.87%
2023/08/16	9.1	34.01	13	34.07	34.40	-3.9	2,997	-0.13%
2023/08/15	17	34.52	10	34.54	34.40	7	2,992	0.23%
2023/08/14	30.1	34.31	31	34.17	34.50	-0.9	2,991	-0.03%
2023/08/11	26	34.87	11	34.87	35.00	15	2,978	0.50%
2023/08/10	10	34.55	3	34.40	34.65	7	2,975	0.24%
2023/08/09	16	34.97	14	35.11	35.20	2	2,957	0.07%
2023/08/08	9.1	35.04	6	35.08	35.40	3.1	2,944	0.11%
2023/08/07	4.4	34.59	10	35.06	36.00	-5.7	2,923	-0.19%
2023/08/04	40	35.52	18	35.16	35.25	22	2,893	0.76%
2023/08/02	25.7	36.02	14	35.94	36.10	11.7	2,866	0.41%
2023/08/01	26.2	36.49	3	36.65	36.40	23.2	2,829	0.82%
2023/07/31	10.1	37.01	21.9	37.08	37.00	-11.7	2,813	-0.42%
2023/07/28	27.6	36.40	21.1	36.25	36.20	6.5	2,798	0.23%
2023/07/27	17.2	37.28	11	37.76	37.10	6.2	2,702	0.23%
2023/07/26	8.2	37.75	5.6	37.52	37.30	2.6	2,679	0.10%
2023/07/25	2.8	38.01	7	37.81	37.90	-4.2	2,670	-0.16%
2023/07/24	21.1	37.61	20	37.80	37.70	1.1	2,652	0.04%
2023/07/21	21.1	37.76	7	37.54	37.60	14.1	2,633	0.54%
2023/07/20	14.1	38.91	20	39.01	39.00	-5.9	2,570	-0.23%
2023/07/19	62.6	38.21	31	38.02	37.75	31.6	2,494	1.27%
2023/07/18	22	36.63	22	36.55	36.75	0	2,437	0.00%
2023/07/17	60	37.10	13	37.07	36.80	47	2,396	1.96%
2023/07/14	43.1	36.92	26	36.78	38.35	17.1	2,348	0.73%
2023/07/13	94	36.78	51	36.52	35.80	43	2,258	1.90%
2023/07/12	40	38.42	25	38.10	38.10	15	2,087	0.72%
2023/07/11	1	42.80	1	42.35	42.30	0	1,929	0.00%
2023/07/10	5	42.20	2.8	42.07	41.95	2.2	1,980	0.11%
2023/07/07	15.8	43.06	0	0.00	42.30	15.8	2,079	0.76%
2023/07/06	13.3	44.19	10	44.33	44.20	3.3	2,134	0.15%
2023/07/05	5.2	45.03	24	45.49	44.55	-18.9	2,208	-0.85%
2023/07/04	6.8	45.01	9.5	44.71	45.50	-2.7	2,311	-0.12%
2023/07/03	5	43.84	11	43.63	44.00	-6	2,669	-0.22%
2023/06/30	5	42.95	0.7	42.83	43.35	4.4	2,863	0.15%
2023/06/29	11	42.73	1	42.85	42.50	10	2,889	0.35%
2023/06/28	5	42.60	2.3	42.99	42.75	2.8	2,895	0.10%
2023/06/27	0.1	41.65	0.2	41.60	41.50	-0.2	2,894	-0.01%
2023/06/21	0	41.95	10.1	41.50	41.85	-10	3,059	-0.33%
2023/06/19	1.1	41.00	0	0.00	40.90	1.1	3,088	0.04%
2023/06/16	2.3	41.08	14	41.45	40.80	-11.7	3,090	-0.38%
2023/06/15	1	41.40	2	41.85	41.95	-1	3,089	-0.03%
2023/06/14	0	0.00	1	41.10	40.95	-1	3,107	-0.03%
2023/06/13	5	40.50	0	0.00	40.35	5	3,131	0.16%
2023/06/12	15.7	40.92	7	41.31	40.60	8.6	3,137	0.28%
2023/06/09	5	42.59	1	42.75	42.50	4	3,125	0.13%
2023/06/08	5.3	43.05	2	42.95	42.90	3.3	3,176	0.10%
2023/06/07	1	42.90	1	43.65	43.50	0	3,219	0.00%
2023/06/06	22	43.35	16	42.96	43.50	6	3,331	0.18%
2023/06/05	15.2	43.84	10.1	43.76	44.20	5.1	3,462	0.15%
2023/06/02	0	0.00	3	42.55	42.40	-3	3,734	-0.08%
2023/06/01	0	0.00	3.6	42.42	42.10	-3.6	3,822	-0.09%
2023/05/31	1.2	41.90	0	0.00	42.25	1.2	3,803	0.03%
2023/05/30	0.1	42.05	0	0.00	42.10	0.1	3,770	0.00%
2023/05/29	4	42.05	0	0.00	42.00	4	3,763	0.11%
2023/05/26	0.1	41.90	2	42.15	41.50	-1.9	3,759	-0.05%
2023/05/25	18.1	42.14	16	41.49	41.95	2.1	3,762	0.06%
2023/05/24	4	42.11	5	42.30	42.30	-1	3,755	-0.03%
2023/05/23	18	42.79	16	42.73	42.65	2	3,754	0.05%
2023/05/22	6.1	42.81	22	42.18	43.15	-16	3,742	-0.43%
2023/05/19	0	0.00	1	41.45	41.15	-1	3,704	-0.03%
2023/05/18	2	41.60	0	0.00	41.35	2	3,701	0.05%
2023/05/17	4	41.30	1	41.95	41.85	3	3,698	0.08%
2023/05/16	2	41.10	4	41.28	40.95	-2	3,702	-0.05%
2023/05/12	0.1	39.50	5	39.74	39.90	-4.9	3,702	-0.13%
2023/05/11	13.1	39.75	0	0.00	39.50	13.1	3,713	0.35%
2023/05/10	1.1	40.33	0	0.00	40.45	1.1	3,719	0.03%
2023/05/09	23.3	40.76	0	0.00	40.15	23.3	3,747	0.62%
2023/05/08	0	0.00	5	41.90	41.35	-5	3,793	-0.13%
2023/05/05	11	41.00	0	0.00	40.85	11	3,889	0.28%
2023/05/04	8.1	41.16	2.1	40.73	40.70	6	3,892	0.15%
2023/05/03	4.2	41.85	3	41.92	41.80	1.2	3,881	0.03%
2023/05/02	36	42.34	0	0.00	42.40	36	3,881	0.93%
2023/04/28	152	42.22	12	42.25	42.20	140	3,861	3.63%	大買/鉅額交易
2023/04/27	2.1	41.24	161	40.85	41.50	-158.9	3,839	-4.14%	大賣/鉅額交易
2023/04/26	2.2	41.30	14.6	41.21	41.30	-12.4	3,820	-0.32%
2023/04/25	35.9	43.53	4	43.10	42.80	31.9	3,771	0.85%
2023/04/24	14	43.24	3.5	43.43	43.95	10.5	3,737	0.28%
2023/04/21	2	42.95	10.5	42.87	43.10	-8.5	3,719	-0.23%
2023/04/20	9	44.09	16	44.54	43.90	-7	3,660	-0.19%
2023/04/19	12.2	43.92	35.2	43.80	43.80	-23	3,614	-0.64%
2023/04/18	42.2	44.80	40	44.34	44.05	2.2	3,575	0.06%
2023/04/17	46.2	45.42	45	45.10	45.10	1.2	3,516	0.03%
2023/04/14	31.1	44.25	24	44.51	44.65	7.1	3,430	0.21%
2023/04/13	15	44.32	7	44.17	43.90	8	3,384	0.24%
2023/04/12	12	44.85	14.1	44.95	44.40	-2.1	3,325	-0.06%
2023/04/11	33.1	44.22	5	44.04	44.10	28.1	3,215	0.88%
2023/04/10	10.2	44.59	53.1	44.38	44.50	-42.9	3,123	-1.37%
2023/04/07	124	46.11	28.1	45.60	45.35	96	3,016	3.18%	大買/
2023/04/06	243.3	45.77	196.2	46.03	46.20	47.2	2,867	1.64%	大買/大賣/
2023/03/31	14	43.87	86.6	43.66	44.85	-72.6	2,442	-2.97%
2023/03/30	4.1	40.80	19	40.95	40.80	-14.9	2,208	-0.67%
2023/03/29	25	39.73	19	39.78	39.50	6	2,160	0.28%
2023/03/28	11.1	39.85	3	39.92	39.80	8.1	2,143	0.38%
2023/03/27	5.1	41.03	9	41.16	41.05	-4	2,099	-0.19%
2023/03/24	30.9	40.95	11.1	41.30	40.50	19.8	2,034	0.97%
2023/03/23	8	39.26	2	39.23	39.20	6	1,918	0.31%
2023/03/22	3	39.55	1.4	39.45	39.30	1.6	1,899	0.08%
2023/03/21	16.1	38.95	32	39.01	39.00	-15.9	1,875	-0.85%
2023/03/20	24	38.91	1	38.10	38.70	23	1,862	1.23%
2023/03/17	4	38.90	5	38.47	38.70	-1	1,849	-0.05%
2023/03/16	6.1	37.33	3	37.48	37.20	3.1	1,822	0.17%
2023/03/15	3	39.17	3.1	39.22	38.30	-0.1	1,807	-0.01%
2023/03/14	13.4	39.11	10.2	38.90	38.60	3.2	1,788	0.18%
2023/03/13	7.1	38.01	10.4	37.42	39.00	-3.3	1,763	-0.19%
2023/03/10	5.2	39.38	9	39.16	39.00	-3.9	1,709	-0.23%
2023/03/09	64.3	41.02	39.1	41.01	40.90	25.2	1,638	1.54%
2023/03/08	29.5	40.03	22.1	40.43	40.40	7.3	1,517	0.48%
2023/03/07	64.2	38.29	40.1	39.36	39.50	24.1	1,337	1.80%
2023/03/06	10	37.34	38.6	37.93	38.10	-28.6	1,003	-2.85%
2023/03/03	0.1	34.69	4.1	34.64	34.65	-4	898	-0.44%
2023/03/02	3	34.25	4	34.37	34.25	-1	896	-0.12%
2023/03/01	10	34.50	2	34.25	34.25	8	892	0.89%
2023/02/23	0	0.00	2.1	34.58	34.55	-2.1	887	-0.23%
2023/02/22	3	34.28	3	34.12	34.45	0	877	0.00%
2023/02/21	1	34.65	1	34.70	34.55	0	864	0.00%
2023/02/20	2	34.18	0	0.00	34.25	2	847	0.24%
2023/02/16	4.2	33.52	2	33.63	33.60	2.2	851	0.26%
2023/02/15	5	33.98	2	33.80	33.75	3	856	0.35%
2023/02/14	6	34.38	1	34.35	34.35	5	843	0.59%
2023/02/13	0	33.80	0	0.00	33.80	0	834	0.00%
2023/02/10	1.1	33.29	5	33.50	33.30	-3.9	834	-0.46%
2023/02/09	5	34.25	0	0.00	34.05	5	829	0.61%
2023/02/08	19	34.03	4	33.99	33.80	15	808	1.86%
2023/02/07	116.6	34.50	0.6	34.09	34.10	116	787	14.74%	大買/鉅額交易
2023/02/06	15.1	34.34	4.1	34.62	34.80	11	753	1.45%
2023/02/03	15.5	34.27	8	33.96	34.70	7.5	692	1.08%
2023/02/02	2.1	32.56	38	32.47	32.60	-35.9	584	-6.14%
2023/02/01	15	32.12	22.4	32.05	32.30	-7.4	569	-1.30%
2023/01/31	0	0.00	29.1	31.44	31.45	-29.1	553	-5.26%
2023/01/30	10.1	30.99	0	0.00	31.05	10.1	550	1.83%
2023/01/16	5	30.25	0	0.00	30.50	5	557	0.90%
2023/01/13	13	30.77	0.4	30.50	30.50	12.6	565	2.23%
2023/01/12	15	31.08	1	31.10	30.95	14	591	2.37%
2023/01/11	8	30.44	0	0.00	30.50	8	582	1.37%
2023/01/10	13	30.55	3	30.30	30.30	10	584	1.71%
2023/01/09	25.1	30.09	0	0.00	30.75	25.1	586	4.27%
2023/01/04	6	29.64	0	0.00	29.60	6	597	1.00%
2023/01/03	2	29.55	0	0.00	29.55	2	617	0.32%
2022/12/29	3	29.40	0	0.00	29.35	3	666	0.45%
2022/12/27	10	29.95	0	0.00	29.85	10	720	1.39%
2022/12/23	1	29.50	0	0.00	29.95	1	745	0.13%
2022/12/22	16	30.06	0	0.00	29.95	16	750	2.13%
2022/12/21	0	0.00	2	30.05	29.85	-2	759	-0.26%
2022/12/20	1	29.90	0	0.00	29.60	1	763	0.13%
2022/12/19	4	30.80	0	0.00	30.60	4	769	0.52%
2022/12/16	2	31.05	0	0.00	31.05	2	771	0.26%
2022/12/15	2	31.45	0	0.00	31.45	2	773	0.26%
2022/12/14	1	31.80	1	31.70	31.95	0	777	0.00%
2022/12/13	3	31.45	15	31.53	31.50	-12	772	-1.55%
2022/12/12	3	31.15	0	0.00	31.60	3	778	0.39%
2022/12/09	9.1	31.48	0	0.00	31.40	9.1	781	1.16%
2022/12/08	4	31.56	0	0.00	31.60	4	782	0.51%
2022/12/07	7	31.89	1	31.76	31.60	6	782	0.76%
2022/12/06	4	33.18	9	33.25	33.05	-5	769	-0.65%
2022/12/05	0	0.00	2	33.90	33.60	-2	769	-0.26%
2022/12/02	0.1	32.85	2	33.20	33.35	-1.9	767	-0.25%
2022/12/01	0	0.00	1	32.90	32.50	-1	783	-0.13%
2022/11/30	3.4	32.71	1	32.45	32.65	2.4	795	0.30%
2022/11/29	0	0.00	3	31.35	31.45	-3	824	-0.36%
2022/11/28	1	31.00	1	31.00	31.45	0	832	0.00%
2022/11/23	3	31.30	0	0.00	31.10	3	836	0.36%
2022/11/16	1	31.80	0.4	31.99	31.80	0.6	839	0.07%
2022/11/15	0	0.00	1.1	31.96	32.25	-1.1	840	-0.13%
2022/11/11	0	0.00	1	31.60	31.30	-1	831	-0.12%
2022/11/10	1	30.90	2	30.80	30.80	-1	819	-0.12%
2022/11/08	0	0.00	2	30.75	30.30	-2	800	-0.25%
2022/11/07	12.1	30.46	0	0.00	30.35	12.1	789	1.53%
2022/11/04	1	29.20	1	29.35	29.80	0	778	0.00%
2022/11/03	0	29.60	0	0.00	29.60	0	773	0.00%
2022/11/02	0	0.00	2	29.65	29.70	-2	768	-0.26%
2022/10/31	2	28.95	1	29.00	29.00	1	755	0.13%
2022/10/28	0	0.00	2	28.85	28.75	-2	757	-0.26%
2022/10/27	0	0.00	1	29.15	29.40	-1	757	-0.13%
2022/10/26	1	28.95	0	0.00	28.80	1	757	0.13%
2022/10/25	2.1	29.08	0	0.00	29.00	2.1	752	0.28%
2022/10/21	1	31.15	0	0.00	30.10	1	766	0.13%
2022/10/20	3	31.53	4	31.43	30.90	-1	756	-0.13%
2022/10/17	0	0.00	2.5	29.13	29.60	-2.5	733	-0.34%
2022/10/11	1	30.50	5	30.97	30.60	-4	736	-0.54%
2022/10/07	3	32.35	0	0.00	32.25	3	721	0.42%
2022/10/06	10	34.03	6	33.37	33.20	4	712	0.56%
2022/10/05	1	33.60	4.3	32.78	34.35	-3.3	676	-0.49%
2022/10/04	0	0.00	2	31.00	31.25	-2	642	-0.31%
2022/10/03	5	29.58	2	30.90	30.15	3	637	0.47%
2022/09/30	1.1	28.62	0	0.00	28.80	1.1	615	0.18%
2022/09/29	2	28.75	1	28.55	29.25	1	613	0.16%
2022/09/28	2	28.63	1	28.10	28.15	1	612	0.16%
2022/09/27	1	29.60	0	0.00	29.60	1	605	0.17%
2022/09/26	3	29.55	1	29.50	29.30	2	605	0.33%
2022/09/23	0	0.00	0.1	30.95	30.85	-0.1	611	-0.02%
2022/09/21	1	31.80	2	32.15	31.60	-1	620	-0.16%
2022/09/20	2.5	32.35	0	0.00	32.40	2.5	617	0.40%
2022/09/19	1	32.35	0	0.00	32.30	1	621	0.16%
2022/09/16	1	33.45	1	33.45	33.15	0	613	0.00%
2022/09/15	1	33.95	0	0.00	33.85	1	611	0.16%
2022/09/14	0	0.00	2	33.88	34.10	-2	608	-0.33%
2022/09/13	2	33.98	1	34.10	34.15	1	606	0.16%
2022/09/12	0	0.00	1.3	34.36	34.15	-1.3	601	-0.21%
2022/09/08	0.2	34.35	41	33.94	34.15	-40.8	595	-6.85%
2022/09/07	0.2	34.90	0	0.00	34.20	0.2	581	0.03%
2022/09/06	7.4	36.50	8	36.43	36.00	-0.6	544	-0.11%
2022/09/05	7	35.89	0.8	35.80	36.65	6.3	519	1.20%
2022/08/24	1	89.40	9	90.37	90.60	-8	471	-1.70%
2022/08/22	0	0.00	1	92.00	91.20	-1	471	-0.21%
2022/08/19	0.2	90.50	10	91.62	91.40	-9.8	476	-2.06%
2022/08/18	0	0.00	2	89.90	89.50	-2	472	-0.42%
2022/08/17	0.1	89.90	0	0.00	89.10	0.1	470	0.01%
2022/08/16	0	89.10	2	88.31	89.30	-2	471	-0.43%
2022/08/15	1	87.40	1	85.50	87.50	0	460	0.00%
2022/08/11	1	83.90	0	0.00	83.50	1	455	0.22%
2022/08/08	0	0.00	1	78.20	78.60	-1	445	-0.22%
2022/08/05	1	76.00	0	0.00	77.00	1	446	0.22%
2022/08/02	1	74.10	1	73.80	74.40	0	457	0.00%
2022/07/29	1	77.30	0	0.00	77.40	1	473	0.21%
2022/07/27	1	77.60	0	0.00	77.80	1	474	0.21%
2022/07/26	0	0.00	1	76.50	76.50	-1	479	-0.21%
2022/07/25	0	0.00	2	79.40	79.80	-2	481	-0.42%
2022/07/22	1	82.10	1	81.50	80.90	0	482	0.00%
2022/07/21	0	0.00	0	82.10	81.60	0	490	0.00%
2022/07/20	2	84.75	2	81.80	82.00	0	506	0.00%
2022/07/15	1	81.00	0	0.00	80.90	1	530	0.19%
2022/07/13	2	77.80	0	0.00	78.00	2	553	0.36%
2022/07/11	2	77.10	0	0.00	77.70	2	557	0.36%
2022/07/06	0	69.50	0	0.00	68.60	0	543	0.00%
2022/07/04	0	0.00	1	72.00	72.80	-1	557	-0.18%
2022/07/01	4	73.20	0	0.00	72.50	4	561	0.71%
2022/06/28	1	78.40	0	0.00	78.60	1	556	0.18%
2022/06/27	3	79.27	0	0.00	79.30	3	585	0.51%
2022/06/23	0	0.00	3	77.53	77.40	-3	593	-0.51%
2022/06/20	2.1	81.98	3	81.77	80.30	-0.9	583	-0.15%
2022/06/17	1.1	84.47	0	0.00	84.90	1.1	571	0.19%
2022/06/02	9	93.30	0	0.00	93.00	9	721	1.25%
2022/05/27	0	0.00	0.1	93.50	93.70	-0.1	766	-0.01%
2022/05/26	0	0.00	2	92.80	91.50	-2	766	-0.26%
2022/05/25	0	0.00	3	92.17	92.40	-3	774	-0.39%
2022/05/24	0.1	92.00	0	0.00	90.10	0.1	795	0.01%
2022/05/20	1	93.00	0	92.30	92.00	1	824	0.12%
2022/05/19	1	90.50	0	0.00	92.40	1	845	0.12%
2022/05/17	0	0.00	1	90.70	90.80	-1	968	-0.10%
2022/05/16	0.1	90.00	0	0.00	89.50	0.1	1,060	0.01%
2022/05/11	1	88.50	1	88.60	88.60	0	1,263	0.00%
2022/05/10	1	87.90	0	0.00	88.00	1	1,322	0.08%
2022/05/09	1	88.58	0	0.00	86.90	1	1,387	0.07%
2022/05/06	1.1	89.82	3	89.40	90.40	-1.9	1,452	-0.13%
2022/05/04	1	89.60	1	90.50	89.90	0	1,486	0.00%
2022/04/29	3	90.83	1	90.70	90.50	2	1,513	0.13%
2022/04/28	0.8	91.86	0	0.00	91.00	0.8	1,537	0.05%
2022/04/27	2	89.75	0	0.00	90.60	2	1,552	0.13%
2022/04/26	0	0.00	2.4	90.96	92.60	-2.4	1,632	-0.15%
2022/04/25	3.1	93.73	0	0.00	92.20	3.1	1,632	0.19%
2022/04/22	3	96.97	2	97.00	96.40	1	1,620	0.06%
2022/04/21	0	0.00	1	99.50	97.90	-1	1,618	-0.06%
2022/04/20	1	97.30	0.1	97.80	98.70	1	1,612	0.06%
2022/04/19	0	0.00	2	99.00	99.00	-2	1,610	-0.12%
2022/04/15	2	97.55	1	97.10	98.90	1	1,621	0.06%
2022/04/14	0.2	100.00	3	99.90	99.00	-2.8	1,638	-0.17%
2022/04/13	0	0.00	1	98.00	98.30	-1	1,656	-0.06%
2022/04/11	3	96.93	2	96.55	95.70	1	1,751	0.06%
2022/04/08	3.5	98.63	2	98.70	99.10	1.5	1,773	0.08%
2022/04/07	2	98.90	0	0.00	99.00	2	1,849	0.11%
2022/04/06	1.2	100.58	0	0.00	100.50	1.2	1,877	0.06%
2022/03/31	0.3	100.01	0	0.00	100.00	0.3	1,921	0.01%
2022/03/30	9	103.83	10	103.00	101.50	-1	1,973	-0.05%
2022/03/29	0	0.00	3	102.00	101.00	-3	1,972	-0.15%
2022/03/25	2	100.50	2	101.75	100.50	0	2,071	0.00%
2022/03/24	0	0.00	2	100.50	100.00	-2	2,114	-0.09%
2022/03/23	0	99.00	0	0.00	98.80	0	2,128	0.00%
2022/03/22	0	0.00	1	98.90	98.80	-1	2,171	-0.05%
2022/03/21	3.2	98.78	2	98.65	98.90	1.2	2,181	0.06%
2022/03/16	0.1	94.00	3	95.20	93.80	-2.9	2,124	-0.14%
2022/03/15	5	94.22	0	95.50	93.50	5	2,160	0.23%
2022/03/14	1	97.90	1	97.10	96.90	0	2,158	0.00%
2022/03/11	1	97.10	0	0.00	97.90	1	2,166	0.05%
2022/03/10	0	98.00	2.3	98.30	97.90	-2.3	2,167	-0.10%
2022/03/09	1	96.10	2	95.35	96.80	-1	2,167	-0.05%
2022/03/08	5.1	93.45	1	93.50	92.00	4.1	2,159	0.19%
2022/03/07	7	96.46	8.1	96.70	96.50	-1.1	2,131	-0.05%
2022/03/04	5	100.70	4.1	100.63	101.00	0.9	2,109	0.04%
2022/03/03	3	103.00	3.2	102.63	101.50	-0.2	2,122	-0.01%
2022/03/01	1	102.00	1	102.00	103.00	0	2,156	0.00%
2022/02/25	1	100.00	2	102.00	100.00	-1	2,160	-0.05%
2022/02/24	3	100.17	0	0.00	99.90	3	2,169	0.14%
2022/02/23	0	0.00	3	102.00	103.50	-3	2,168	-0.14%
2022/02/22	5	100.70	6	100.92	102.00	-1	2,175	-0.05%
2022/02/21	1	102.50	4	103.63	104.00	-3	2,180	-0.14%
2022/02/18	8	102.13	6	101.58	102.50	2	2,176	0.09%
2022/02/17	17	104.62	16	104.06	102.00	1	2,174	0.05%
2022/02/16	8	109.56	13	109.96	109.50	-5	2,168	-0.23%
2022/02/15	12	110.71	19	110.89	109.50	-7	2,135	-0.33%
2022/02/14	11	105.64	15.1	105.58	106.50	-4.1	2,027	-0.20%
2022/02/11	6.3	107.57	7	108.21	108.00	-0.7	2,000	-0.04%
2022/02/10	11	107.27	1.5	107.33	107.50	9.5	1,962	0.48%
2022/02/09	9.1	105.40	14.3	105.74	107.00	-5.2	1,921	-0.27%
2022/02/08	3.4	101.73	23	103.43	105.00	-19.6	1,860	-1.05%
2022/02/07	4	99.28	1.2	99.30	99.50	2.8	1,805	0.16%
2022/01/26	4.2	98.91	7	99.09	98.30	-2.8	1,834	-0.15%
2022/01/25	0	0.00	5	98.50	98.30	-5	1,920	-0.26%
2022/01/24	2	95.95	1	97.90	98.70	1	2,072	0.05%
2022/01/21	8	99.10	8	99.11	98.00	0	2,131	0.00%
2022/01/20	3	97.97	0	0.00	98.60	3	2,149	0.14%
2022/01/19	14	100.14	25	100.54	98.90	-11	2,162	-0.51%
2022/01/18	1	98.50	4.1	98.12	98.20	-3.1	2,113	-0.15%
2022/01/17	0	0.00	1	96.70	97.00	-1	2,112	-0.05%
2022/01/14	4	94.38	5	95.04	95.80	-1	2,125	-0.05%
2022/01/13	0	0.00	2	95.25	95.90	-2	2,137	-0.09%
2022/01/12	1	97.50	1	94.70	95.90	0	2,178	0.00%
2022/01/11	2.1	95.36	0	0.00	95.10	2.1	2,200	0.10%
2022/01/10	4	96.18	2	96.40	96.70	2	2,194	0.09%
2022/01/07	8	95.01	1	95.20	95.20	7	2,186	0.32%
2022/01/06	4	95.30	2.2	95.27	96.20	1.8	2,176	0.08%
2022/01/05	14.1	96.81	14.7	96.67	96.20	-0.6	2,160	-0.03%
2022/01/04	9	100.17	0	0.00	100.50	9	2,102	0.43%
2022/01/03	6	101.75	4	102.88	101.50	2	2,089	0.10%
2021/12/30	17.1	105.17	15	105.67	104.50	2.1	2,078	0.10%
2021/12/29	7.3	103.55	3.4	103.32	104.50	3.9	2,014	0.19%
2021/12/28	3	102.00	2	102.25	102.00	1	1,996	0.05%
2021/12/27	6.1	102.61	4	102.63	101.50	2.1	1,997	0.11%
2021/12/24	21.9	103.60	13	104.04	104.00	8.9	1,988	0.45%
2021/12/23	2.1	102.76	3	102.33	103.50	-1	1,943	-0.05%
2021/12/22	5	103.90	6.3	103.26	103.00	-1.3	1,941	-0.07%
2021/12/21	14	102.50	7	102.29	102.50	7	1,913	0.37%
2021/12/20	4.3	100.02	3	100.50	99.10	1.3	1,853	0.07%
2021/12/17	3	98.73	3	98.67	98.80	0	1,805	0.00%
2021/12/16	0.1	99.05	1	99.50	98.50	-0.9	1,798	-0.05%
2021/12/14	3	94.83	0.2	95.23	94.40	2.9	1,773	0.16%
2021/12/13	3	96.87	1	96.80	96.90	2	1,767	0.11%
2021/12/10	0.1	96.90	2	96.40	96.70	-1.9	1,775	-0.11%
2021/12/09	3	96.87	4	97.20	97.00	-1	1,786	-0.06%
2021/12/08	1	99.20	0	0.00	99.20	1	1,757	0.06%
2021/12/07	1	99.80	0	0.00	99.40	1	1,763	0.06%
2021/12/06	1	98.00	5	98.08	98.50	-4	1,769	-0.23%
2021/12/02	3	96.80	6	97.35	97.50	-3	1,836	-0.16%
2021/12/01	1	97.80	1	97.90	98.00	0	1,873	0.00%
2021/11/30	2	98.40	2	98.70	99.10	0	1,916	0.00%
2021/11/29	3	96.23	3.1	97.24	98.50	-0.1	1,991	-0.01%
2021/11/26	5	98.36	11.2	97.57	98.50	-6.2	2,120	-0.29%
2021/11/25	1	100.00	0	0.00	100.00	1	2,342	0.04%
2021/11/24	3	102.17	4	101.38	100.50	-1	2,504	-0.04%
2021/11/23	3	101.17	3	102.00	102.00	0	2,504	0.00%
2021/11/22	0	0.00	4	102.75	103.50	-4	2,511	-0.16%
2021/11/19	6.1	100.84	5.1	101.20	101.00	1	2,535	0.04%
2021/11/18	1	102.49	3	102.33	101.50	-2	2,563	-0.08%
2021/11/17	5.1	102.71	3	103.16	102.50	2.1	2,589	0.08%
2021/11/16	6	104.83	5.2	104.08	104.00	0.8	2,601	0.03%
2021/11/15	20.3	106.46	14.3	105.58	106.50	6	2,587	0.23%
2021/11/12	8	104.06	8.4	103.83	104.00	-0.4	2,542	-0.02%
2021/11/11	4	99.73	12.2	100.18	99.70	-8.2	2,515	-0.32%
2021/11/10	4	100.75	2	100.75	100.00	2	2,535	0.08%
2021/11/09	1	101.50	10	101.35	101.00	-9	2,562	-0.35%
2021/11/08	6.1	99.97	4	100.40	100.00	2.1	2,577	0.08%
2021/11/05	3.1	101.51	3.5	101.43	101.50	-0.3	2,620	-0.01%
2021/11/04	6.8	103.45	7.2	102.56	102.00	-0.4	2,672	-0.02%
2021/11/03	16	101.84	9	102.28	104.50	7	2,696	0.26%
2021/11/02	34	106.18	28	105.27	103.00	6	2,727	0.22%
2021/11/01	57.2	108.04	21	107.76	107.00	36.2	2,665	1.36%
2021/10/29	12.3	103.61	15	103.93	104.00	-2.8	2,532	-0.11%
2021/10/28	10	101.69	4	102.38	100.00	6	2,512	0.24%
2021/10/27	5	101.40	6	102.17	101.50	-1	2,492	-0.04%
2021/10/26	10.3	101.98	2.5	101.90	100.50	7.8	2,595	0.30%
2021/10/25	4	101.13	3	101.83	103.00	1	2,627	0.04%
2021/10/22	1.2	100.81	1.1	101.00	101.50	0.1	2,772	0.00%
2021/10/21	4.6	100.27	3	101.00	99.70	1.6	2,912	0.05%
2021/10/20	7.2	99.51	14.2	100.18	101.00	-7.1	3,062	-0.23%
2021/10/19	8.1	98.22	6	98.33	98.10	2.1	3,158	0.07%
2021/10/18	5	94.30	4	94.43	95.40	1	3,201	0.03%
2021/10/15	4	93.83	17	93.64	93.40	-13	3,298	-0.39%
2021/10/14	11	93.17	2	92.90	92.00	9	3,373	0.27%
2021/10/13	3	91.80	2	92.45	91.80	1	3,431	0.03%
2021/10/12	1	92.00	1	92.60	92.50	0	3,508	0.00%
2021/10/08	5	92.78	2	92.35	91.80	3	3,565	0.08%
2021/10/07	6	92.65	5	92.60	92.00	1	3,658	0.03%
2021/10/06	3	89.73	2	89.90	90.00	1	3,820	0.03%
2021/10/05	2	90.15	0	0.00	90.40	2	3,966	0.05%
2021/10/04	0.1	90.00	0	0.00	90.30	0.1	4,081	0.00%
2021/10/01	3	93.17	2	94.00	92.30	1	4,288	0.02%
2021/09/30	2	95.10	3	94.90	95.40	-1	4,443	-0.02%
2021/09/29	2	93.80	1	94.20	94.00	1	4,546	0.02%
2021/09/28	7	96.74	1	98.00	96.50	6	4,698	0.13%
2021/09/27	6	97.33	0	0.00	96.80	6	4,837	0.12%
2021/09/24	4	98.68	2	98.95	98.30	2	4,852	0.04%
2021/09/22	1	96.90	0	97.90	97.50	1	4,885	0.02%
2021/09/17	2	99.55	1	97.52	98.50	1	4,891	0.02%
2021/09/16	2.2	97.75	0	0.00	97.30	2.2	4,959	0.04%
2021/09/15	6	98.38	0	0.00	98.30	6	5,006	0.12%
2021/09/14	2	100.25	1	100.00	100.00	1	5,001	0.02%
2021/09/13	5	99.94	1	99.10	100.00	4	4,989	0.08%
2021/09/10	3	99.60	0	0.00	100.00	3	4,982	0.06%
2021/09/08	5	99.32	1	101.00	98.00	4	4,963	0.08%
2021/09/07	7	102.21	8	102.81	102.00	-1	4,935	-0.02%
2021/09/06	11	106.09	15.2	105.47	103.00	-4.2	4,888	-0.09%
2021/09/03	16	107.72	13.6	107.35	108.50	2.4	4,843	0.05%
2021/09/02	17	109.85	9.2	110.91	107.50	7.8	4,799	0.16%
2021/09/01	24	112.90	16	112.56	112.50	8	4,719	0.17%
2021/08/31	93.2	109.21	93.2	110.05	114.00	0	4,599	0.00%
2021/08/30	14	107.07	29	106.02	110.50	-15	4,346	-0.35%
2021/08/27	2	99.85	5	101.00	100.50	-3	4,182	-0.07%
2021/08/26	1	102.50	4	100.38	100.50	-3	4,169	-0.07%
2021/08/25	14.1	101.35	8	102.81	100.00	6.1	4,155	0.15%
2021/08/24	4	101.75	7	102.00	102.50	-3	4,119	-0.07%
2021/08/23	9	99.30	28	98.99	100.00	-19	4,085	-0.47%
2021/08/20	4	94.63	12.5	95.74	95.50	-8.5	4,038	-0.21%
2021/08/19	2	94.55	1.3	93.05	92.00	0.7	4,009	0.02%
2021/08/18	5	94.10	3	94.17	95.80	2	3,988	0.05%
2021/08/17	1	93.80	1	94.40	94.70	0	3,958	0.00%
2021/08/16	2	94.40	7.2	93.45	95.10	-5.2	3,928	-0.13%
2021/08/13	6	95.68	8	95.35	94.10	-2	3,894	-0.05%
2021/08/12	3	97.70	10	97.40	97.00	-7	3,858	-0.18%
2021/08/11	13	96.05	15	96.17	96.90	-2	3,839	-0.05%
2021/08/10	24	97.68	8.1	97.42	96.40	15.9	3,790	0.42%
2021/08/09	8.1	102.04	4	102.13	101.00	4.1	3,752	0.11%
2021/08/06	6.1	102.66	4	102.74	101.50	2.1	3,728	0.06%
2021/08/05	6.1	104.07	6	104.25	106.00	0.1	3,688	0.00%
2021/08/04	5	102.30	3.4	103.54	101.50	1.6	3,676	0.04%
2021/08/03	13	103.65	10.2	103.71	102.50	2.8	3,680	0.08%
2021/08/02	2	101.00	6.1	100.77	100.50	-4.1	3,653	-0.11%
2021/07/30	24.9	103.47	19.2	104.03	101.50	5.8	3,643	0.16%
2021/07/29	11.1	97.89	21	99.09	101.00	-9.9	3,531	-0.28%
2021/07/28	16	94.76	27.5	95.83	99.40	-11.5	3,472	-0.33%
2021/07/27	36.4	98.69	15.5	99.10	97.80	20.9	3,345	0.63%
2021/07/26	16.1	101.66	22.8	101.27	106.00	-6.7	3,208	-0.21%
2021/07/23	40	100.45	19.6	99.69	96.60	20.4	3,051	0.67%
2021/07/22	9	97.72	13	98.27	98.00	-4	2,922	-0.14%
2021/07/21	13.3	98.12	8	96.55	95.70	5.3	2,850	0.19%
2021/07/20	9	96.93	11.1	97.10	99.60	-2.1	2,769	-0.07%
2021/07/19	14.2	97.78	13.1	97.67	95.90	1.1	2,703	0.04%
2021/07/16	7	97.33	11	97.84	96.40	-4	2,664	-0.15%
2021/07/15	7	93.80	13.1	94.79	95.60	-6.1	2,601	-0.23%
2021/07/14	13.1	94.62	59	94.87	94.10	-45.9	2,557	-1.79%
2021/07/13	10.8	99.88	21	98.31	96.00	-10.2	2,470	-0.41%
2021/07/12	14.1	96.88	16	96.59	97.00	-2	2,299	-0.08%
2021/07/09	26	91.40	25	91.37	91.10	1	2,150	0.05%
2021/07/08	53	89.06	17	89.83	88.80	36	2,055	1.75%
2021/07/07	13	87.69	26	87.61	91.40	-13	1,859	-0.70%
2021/07/06	11	82.79	33	83.94	83.10	-22	1,717	-1.28%
2021/07/05	64.2	82.04	11	82.81	81.40	53.2	1,649	3.22%
2021/07/02	7	78.31	41	79.86	81.90	-34	1,495	-2.27%
2021/07/01	1	74.50	0	0.00	74.50	1	1,370	0.07%
2021/06/30	9	73.59	12	73.67	74.20	-3	1,399	-0.21%
2021/06/29	2	71.50	1	71.30	72.50	1	1,404	0.07%
2021/06/28	1	72.40	6	72.02	72.00	-5	1,459	-0.34%
2021/06/25	4	72.05	6	72.05	72.00	-2	1,607	-0.12%
2021/06/24	11	69.41	3	69.70	69.70	8	1,557	0.51%
2021/06/23	0	0.00	2	65.20	65.90	-2	1,509	-0.13%
2021/06/22	1	63.50	0	0.00	63.20	1	1,520	0.07%
2021/06/21	1	63.00	0	0.00	63.30	1	1,535	0.07%
2021/06/18	1	64.80	0	0.00	65.00	1	1,606	0.06%
2021/06/11	0	0.00	1	64.80	64.30	-1	1,773	-0.06%
2021/06/08	11	67.10	8	67.53	65.90	3	1,827	0.16%
2021/06/07	2	63.90	1	64.70	64.20	1	1,808	0.06%
2021/06/04	0	0.00	2	63.05	63.40	-2	1,808	-0.11%
2021/06/03	2	62.75	0	0.00	62.50	2	1,825	0.11%
2021/06/02	22	63.11	0	0.00	62.90	22	1,842	1.19%
2021/06/01	3	63.77	0	0.00	64.10	3	1,855	0.16%
2021/05/25	6	59.80	1	60.10	59.90	5	1,970	0.25%
2021/05/24	1	59.10	1	59.10	59.10	0	2,030	0.00%
2021/05/20	1	58.00	0	0.00	56.40	1	2,193	0.05%
2021/05/19	1	58.00	1	57.80	57.50	0	2,244	0.00%
2021/05/18	2	57.50	27	56.09	57.50	-25	2,401	-1.04%
2021/05/17	0	0.00	1	53.00	52.30	-1	2,534	-0.04%
2021/05/14	0	0.00	1	59.60	58.10	-1	2,563	-0.04%
2021/05/13	1	58.00	0	0.00	59.20	1	2,612	0.04%
2021/05/12	0	0.00	6	56.50	59.30	-6	2,618	-0.23%
2021/05/11	2	59.45	3	58.93	59.00	-1	2,622	-0.04%
2021/05/10	3	63.20	1	62.10	62.00	2	2,638	0.08%
2021/05/07	3	63.33	0	0.00	64.40	3	2,655	0.11%
2021/05/06	1	64.60	1	65.00	62.80	0	2,693	0.00%
2021/05/05	7	66.31	0	0.00	65.00	7	2,743	0.26%
2021/05/04	1	65.40	1	65.30	67.10	0	2,835	0.00%
2021/05/03	23	69.79	10	69.85	69.30	13	3,003	0.43%
2021/04/29	6	71.10	0	71.50	71.70	6	3,098	0.19%
2021/04/28	4	71.20	3	71.97	72.40	1	3,276	0.03%
2021/04/27	1	71.70	0	0.00	71.50	1	3,693	0.03%
2021/04/26	3	72.77	1	73.00	72.70	2	3,853	0.05%
2021/04/23	2	70.25	6	72.55	72.70	-4	3,857	-0.10%
2021/04/22	4	71.28	3.1	71.76	70.50	0.9	3,871	0.02%
2021/04/21	2	72.95	2	74.25	73.00	0	3,854	0.00%
2021/04/20	7	74.51	2	74.70	74.20	5	3,853	0.13%
2021/04/19	0.1	75.00	2	74.95	74.50	-1.9	3,889	-0.05%
2021/04/16	5	74.56	3	74.83	74.20	2	3,906	0.05%
2021/04/14	3	71.27	9	72.79	73.90	-6	4,115	-0.15%
2021/04/13	3	73.20	22.1	75.40	72.30	-19.1	4,343	-0.44%
2021/04/12	5	75.62	11	75.79	74.80	-6	4,342	-0.14%
2021/04/09	5	76.00	7	76.16	75.80	-2	4,405	-0.05%
2021/04/07	7	74.37	4	74.30	75.00	3	4,544	0.07%
2021/04/06	14.1	75.33	3	75.50	74.30	11.1	4,541	0.24%
2021/04/01	5	72.98	2.1	72.98	73.20	2.9	4,540	0.06%
2021/03/31	5	73.14	5.1	73.55	72.80	-0.1	4,548	0.00%
2021/03/30	15	73.27	20	72.89	71.70	-5	4,512	-0.11%
2021/03/29	2	68.95	3	70.53	70.10	-1	4,370	-0.02%
2021/03/26	0	0.00	2	68.15	68.20	-2	4,360	-0.05%
2021/03/25	1	67.30	2	67.60	67.00	-1	4,364	-0.02%
2021/03/24	2	69.00	5.1	68.26	68.80	-3.1	4,359	-0.07%
2021/03/23	23	69.23	8	71.00	69.00	15	4,373	0.34%
2021/03/22	18.1	71.29	24	71.05	70.80	-5.9	4,331	-0.14%
2021/03/19	4	67.90	1	68.00	67.60	3	4,254	0.07%
2021/03/18	2	68.05	3	68.13	68.00	-1	4,250	-0.02%
2021/03/17	0	0.00	3	67.57	67.10	-3	4,292	-0.07%
2021/03/16	12.1	68.02	7	67.24	67.10	5.1	4,388	0.12%
2021/03/15	0	0.00	12	65.92	65.60	-12	4,405	-0.27%
2021/03/12	14	65.14	0	0.00	65.00	14	4,595	0.30%
2021/03/11	1	65.30	0	0.00	65.50	1	4,653	0.02%
2021/03/10	1	64.00	5	63.68	63.80	-4	4,734	-0.08%
2021/03/09	1	61.90	1.1	63.23	63.40	-0.1	4,823	0.00%
2021/03/05	7	65.16	0	0.00	64.60	7	5,301	0.13%
2021/03/04	1	66.40	1	66.20	65.80	0	5,556	0.00%
2021/03/03	10.1	67.20	14.1	66.74	66.90	-4.1	5,939	-0.07%
2021/03/02	2	68.00	1	67.80	67.00	1	6,024	0.02%
2021/02/26	3	68.03	7	67.61	68.10	-4	6,008	-0.07%
2021/02/25	4	67.83	4	68.32	68.00	0	6,015	0.00%
2021/02/24	15	69.03	4	68.15	67.20	11	6,019	0.18%
2021/02/23	21.1	70.08	22	70.49	69.70	-0.9	5,981	-0.02%
2021/02/22	7	67.37	15	67.55	67.80	-8	5,894	-0.14%
2021/02/19	5.1	67.30	1	67.50	67.00	4.1	5,883	0.07%
2021/02/18	28	69.42	22	68.58	68.00	6	5,901	0.10%
2021/02/17	8	67.56	7.1	67.04	68.70	0.9	5,755	0.02%
2021/02/05	11	65.66	13	65.07	64.80	-2	5,623	-0.04%
2021/02/04	7	65.43	13	66.30	65.00	-6	5,611	-0.11%
2021/02/03	8	64.26	11	64.76	65.10	-3	5,566	-0.05%
2021/02/02	19	64.15	44	64.46	65.00	-25	5,581	-0.45%
2021/02/01	45	61.95	61	61.65	63.50	-16	5,560	-0.29%
2021/01/29	33.1	63.08	0	0.00	62.00	33.1	5,560	0.59%
2021/01/28	1	62.00	2	62.90	62.90	-1	5,545	-0.02%
2021/01/27	12	63.54	12	64.04	63.70	0	5,514	0.00%
2021/01/26	19	65.91	14	65.94	65.00	5	5,498	0.09%
2021/01/25	15	66.75	16	67.09	66.00	-1	5,423	-0.02%
2021/01/22	30.1	65.35	28	65.32	65.50	2.1	5,293	0.04%
2021/01/21	52	65.09	38	64.36	65.90	14	5,248	0.27%
2021/01/20	43	64.31	31	65.01	61.20	12	5,186	0.23%
2021/01/19	7	61.27	13	61.92	63.60	-6	4,990	-0.12%
2021/01/18	4	57.88	3	56.43	57.90	1	5,061	0.02%
2021/01/15	1	59.15	5	58.34	57.30	-4	5,300	-0.08%
2021/01/14	2	58.90	0	0.00	59.20	2	5,512	0.04%
2021/01/13	4	59.43	3	59.30	58.80	1	5,612	0.02%
2021/01/12	6	60.10	8	59.65	58.70	-2	5,604	-0.04%
2021/01/11	4	61.95	4	62.05	61.20	0	5,567	0.00%
2021/01/08	20	61.64	24	61.31	62.20	-4	5,595	-0.07%
2021/01/07	14	62.24	20	62.26	64.00	-6	5,551	-0.11%
2021/01/06	20	61.80	35	62.27	60.60	-15	5,458	-0.27%
2021/01/05	7	59.29	6	58.70	58.50	1	5,239	0.02%
2021/01/04	11	60.50	33	59.77	59.80	-22	5,286	-0.42%
2020/12/31	38	57.74	42	58.17	59.80	-4	5,260	-0.08%
2020/12/30	51	58.88	10	57.22	57.40	41	5,165	0.79%
2020/12/29	4	55.88	4	55.35	55.00	0	5,098	0.00%
2020/12/28	6	57.18	9	56.48	56.20	-3	5,078	-0.06%
2020/12/25	5	56.14	24	55.90	55.30	-19	5,051	-0.38%
2020/12/24	14	55.19	5	54.80	55.40	9	5,015	0.18%
2020/12/23	1	54.40	13	53.68	54.20	-12	5,014	-0.24%
2020/12/22	10	53.50	1	53.70	52.20	9	5,037	0.18%
2020/12/21	2	54.15	13	54.24	53.90	-11	5,062	-0.22%
2020/12/18	9	54.26	5	54.16	54.10	4	5,084	0.08%
2020/12/17	1	53.10	3	53.50	54.10	-2	5,149	-0.04%
2020/12/16	4	54.25	0	0.00	55.20	4	5,223	0.08%
2020/12/15	13	54.25	18	54.79	52.90	-5	5,457	-0.09%
2020/12/14	3	55.47	12	55.95	55.40	-9	5,638	-0.16%
2020/12/11	24	54.90	33	54.92	55.90	-9	5,627	-0.16%
2020/12/10	21	56.78	8	57.48	56.10	13	5,590	0.23%
2020/12/09	26	59.18	2	59.60	59.30	24	5,493	0.44%
2020/12/08	12	61.88	17	61.58	60.70	-5	5,456	-0.09%
2020/12/07	13	57.90	59	58.41	59.50	-46	5,322	-0.86%
2020/12/04	53	58.39	8	58.56	57.90	45	5,298	0.85%
2020/12/03	40	60.27	27	59.96	59.00	13	5,224	0.25%
2020/12/02	88	59.11	126	59.26	60.70	-38	5,136	-0.74%	大賣/
2020/12/01	89.1	60.16	77	59.23	57.50	12.1	4,998	0.24%
2020/11/30	101	57.46	87	58.30	59.50	14	4,686	0.30%	大買/
2020/11/27	67	52.17	73	52.65	54.10	-6	4,450	-0.13%
2020/11/26	4	48.49	11	48.41	49.25	-7	4,072	-0.17%
2020/11/25	1	47.25	6	47.65	47.35	-5	4,057	-0.12%
2020/11/24	5	47.79	4.2	47.74	47.90	0.8	4,128	0.02%
2020/11/23	3	47.43	1	47.90	47.45	2	4,148	0.05%
2020/11/20	11	47.95	8	47.53	47.55	3	4,122	0.07%
2020/11/19	15	47.61	7	47.40	47.40	8	4,092	0.20%
2020/11/18	18	47.48	9	47.20	47.80	9	4,069	0.22%
2020/11/17	17	47.50	20	47.33	47.05	-3	4,047	-0.07%
2020/11/16	10	46.36	9	46.56	46.35	1	4,036	0.02%
2020/11/12	5	47.70	1	47.70	46.45	4	4,067	0.10%
2020/11/11	2	46.53	0	0.00	47.25	2	4,059	0.05%
2020/11/10	2	46.20	1	46.65	46.60	1	4,060	0.02%
2020/11/09	1	46.15	18	45.81	45.80	-17	4,049	-0.42%
2020/11/06	10	46.10	20	45.54	45.25	-10	4,054	-0.25%
2020/11/05	10	46.95	7	46.31	46.95	3	4,076	0.07%
2020/11/04	1.1	47.05	0	0.00	46.10	1.1	4,135	0.03%
2020/11/03	22	47.53	4	47.24	46.30	18	4,246	0.42%
2020/11/02	3	46.12	2	46.15	46.50	1	4,255	0.02%
2020/10/30	2	47.43	14	46.33	45.70	-12	4,243	-0.28%
2020/10/29	16	47.22	5	46.84	47.45	11	4,170	0.26%
2020/10/28	29	48.82	54	48.59	48.15	-25	4,101	-0.61%
2020/10/27	40	48.56	31	48.32	48.05	9	3,974	0.23%
2020/10/26	35	47.25	35	47.78	48.20	0	3,749	0.00%
2020/10/23	51	45.39	39	45.21	44.70	12	3,515	0.34%
2020/10/22	33	44.00	48	43.74	45.00	-15	3,248	-0.46%
2020/10/21	18	42.53	16	42.62	41.45	2	3,008	0.07%
2020/10/20	0	0.00	1	40.60	40.45	-1	2,904	-0.03%
2020/10/19	10	41.08	11	41.37	40.95	-1	2,918	-0.03%
2020/10/16	53.1	41.37	48	40.77	41.15	5.1	2,908	0.18%
2020/10/15	40	41.82	38	41.93	42.60	2	2,841	0.07%
2020/10/14	2	41.45	16	41.29	41.20	-14	2,771	-0.51%
2020/10/13	11	40.88	15	41.21	41.40	-4	2,740	-0.15%
2020/10/12	26	40.90	1	41.50	41.25	25	2,698	0.93%
2020/10/08	25	40.22	18	40.10	39.70	7	2,636	0.27%
2020/10/07	4	38.80	1	38.70	38.80	3	2,576	0.12%
2020/10/06	3	39.00	8	39.11	38.80	-5	2,565	-0.19%
2020/10/05	1	37.80	3	37.87	37.90	-2	2,535	-0.08%
2020/09/30	5	37.50	0	0.00	37.45	5	2,531	0.20%
2020/09/29	4	37.70	0	0.00	37.50	4	2,519	0.16%
2020/09/28	6	37.93	21	38.14	37.90	-15	2,511	-0.60%
2020/09/25	8	36.26	0	0.00	36.50	8	2,484	0.32%
2020/09/24	4	36.90	10	37.04	37.00	-6	2,429	-0.25%
2020/09/23	3	38.50	4	38.41	38.45	-1	2,384	-0.04%
2020/09/22	2	38.70	0	0.00	38.35	2	2,350	0.09%
2020/09/21	47	40.97	66	40.33	39.70	-19	2,270	-0.84%
2020/09/18	58	42.52	39	42.79	42.40	19	2,166	0.88%
2020/09/17	39	39.73	29	39.13	40.80	10	1,898	0.53%
2020/09/14	5	35.90	0	0.00	36.00	5	1,632	0.31%
2020/09/11	5	36.80	1	36.85	36.50	4	1,617	0.25%
2020/09/10	17	37.99	14	37.05	37.60	3	1,594	0.19%
2020/09/04	1	35.80	0	0.00	35.70	1	1,457	0.07%
2020/09/02	1	36.60	0	0.00	36.60	1	1,395	0.07%
2020/09/01	1	37.75	0	0.00	37.80	1	1,357	0.07%
2020/08/31	18	38.09	2	38.48	38.75	16	1,338	1.20%
2020/08/28	0	0.00	1	38.50	38.50	-1	1,247	-0.08%
2020/08/27	0	0.00	1	35.20	35.00	-1	1,160	-0.09%
2020/08/25	5	35.09	1	35.80	35.00	4	1,145	0.35%
2020/08/24	0	0.00	2	35.55	35.55	-2	1,144	-0.17%
2020/08/21	0	0.00	7	36.00	35.65	-7	1,146	-0.61%
2020/08/20	9	33.01	3	33.98	35.95	6	1,164	0.52%
2020/08/19	0	0.00	2	36.40	36.45	-2	1,147	-0.17%
2020/08/18	1	37.85	0	0.00	36.45	1	1,127	0.09%
2020/08/17	2	38.48	1	38.20	37.80	1	1,088	0.09%
2020/08/13	3	37.68	1	38.10	37.00	2	1,038	0.19%
2020/08/12	0	0.00	1	38.80	38.95	-1	999	-0.10%
2020/08/11	1	40.10	0	0.00	39.10	1	971	0.10%
2020/08/10	1	38.45	4	38.18	38.95	-3	896	-0.33%
2020/08/07	12	38.38	12	38.01	38.80	0	818	0.00%
2020/08/06	2	34.50	8	34.54	36.50	-6	682	-0.88%
2020/08/05	0	0.00	2	32.10	33.20	-2	629	-0.32%
2020/08/03	0	0.00	5	31.75	31.85	-5	619	-0.81%
2020/07/30	7	31.60	2.9	31.88	32.20	4.1	628	0.65%
2020/07/29	0	0.00	4	30.38	30.50	-4	620	-0.64%
2020/07/27	0	0.00	13	30.04	30.00	-13	624	-2.08%
2020/07/23	3	32.23	3	32.27	31.80	0	631	0.00%
2020/07/22	16	31.60	0	0.00	31.70	16	606	2.64%
2020/07/21	0	0.00	19	30.26	30.75	-19	594	-3.20%
2020/07/20	0	0.00	3	30.47	30.35	-3	589	-0.51%
2020/07/16	0	0.00	2	31.10	30.90	-2	595	-0.34%
2020/07/15	0	0.00	4	31.30	31.70	-4	594	-0.67%
2020/07/14	4	32.01	0	0.00	31.40	4	579	0.69%
2020/07/10	1	30.65	0	0.00	31.00	1	570	0.18%
2020/06/10	0	0.00	0.1	31.05	31.20	-0.1	576	-0.01%
2020/06/08	9	32.30	0	0.00	32.25	9	592	1.52%
2020/06/03	4	31.53	0	0.00	31.80	4	571	0.70%
2020/06/02	7	32.25	0	0.00	31.35	7	564	1.24%
2020/05/29	4	30.50	0	0.00	30.55	4	526	0.76%
2020/05/28	3	30.70	56	30.55	30.90	-53	528	-10.02%
2020/05/27	5	31.94	1	32.00	31.20	4	524	0.76%
2020/05/26	1	32.10	30	31.10	32.30	-29	488	-5.93%
2020/05/22	10	28.68	0	0.00	28.70	10	442	2.26%
2020/05/19	15	28.23	0	0.00	28.45	15	431	3.47%
2020/05/18	11	28.45	0	0.00	28.40	11	428	2.57%
2020/05/15	20	29.35	0	0.00	29.10	20	425	4.70%
2020/05/14	30	30.15	0	0.00	29.65	30	423	7.08%
2020/05/06	0	0.00	2	30.08	30.00	-2	382	-0.52%
2020/05/04	0	0.00	3	29.70	30.05	-3	372	-0.81%
2020/04/30	0	0.00	2	30.03	30.10	-2	370	-0.54%
2020/04/27	0	0.00	20	26.85	27.00	-20	378	-5.29%
2020/04/23	5	26.29	0	0.00	26.30	5	374	1.33%
2020/04/22	4	26.05	0	0.00	26.30	4	374	1.07%
2020/04/20	0	0.00	5	25.76	25.80	-5	372	-1.34%
2020/04/15	2	25.20	0	0.00	24.95	2	373	0.54%
2020/04/14	21	24.77	1	24.90	24.85	20	376	5.31%
2020/03/17	0	0.00	8	20.55	20.55	-8	373	-2.14%
2020/03/12	2	24.70	0	0.00	26.00	2	357	0.56%
2020/03/04	3	28.50	1	28.15	28.50	2	334	0.60%
2020/02/17	0	0.00	10	27.80	27.90	-10	347	-2.88%
2020/02/13	0	0.00	7	27.53	27.40	-7	349	-2.00%
2020/02/07	8	26.79	0	0.00	26.80	8	394	2.03%
2020/02/05	6	27.22	7	27.50	26.95	-1	411	-0.24%
2020/01/31	0	0.00	140	28.80	29.00	-140	453	-30.88%	大賣/鉅額交易
2020/01/30	0	0.00	42	29.51	29.00	-42	483	-8.69%
2020/01/08	1	32.30	0	0.00	32.05	1	653	0.15%
2020/01/06	3	34.00	0	0.00	33.95	3	650	0.46%
2020/01/03	17	34.08	2	34.15	34.10	15	651	2.30%
2020/01/02	2	34.30	0	0.00	34.30	2	649	0.31%
2019/12/30	1	34.15	0	0.00	34.30	1	655	0.15%
2019/12/26	21	34.14	0	0.00	34.15	21	634	3.31%
2019/12/13	30	34.13	0	0.00	34.10	30	677	4.43%
2019/12/10	3	34.20	0	0.00	34.45	3	735	0.41%
2019/12/09	56	34.26	0	0.00	34.15	56	903	6.20%
2019/12/06	7	34.65	0	0.00	34.65	7	916	0.76%
2019/12/05	10	34.70	0	0.00	34.75	10	916	1.09%
2019/12/02	20	34.40	0	0.00	34.45	20	910	2.20%
2019/11/28	1	34.75	5	35.10	34.95	-4	904	-0.44%
2019/11/26	7	35.45	0	0.00	35.55	7	897	0.78%
2019/11/15	2	34.75	0	0.00	34.95	2	865	0.23%
2019/11/14	2	34.80	0	0.00	34.75	2	860	0.23%
2019/11/11	14	35.84	0	0.00	35.20	14	839	1.67%
2019/11/07	10	36.50	0	0.00	37.00	10	809	1.24%
2019/11/04	0.1	38.50	0	0.00	37.00	0.1	771	0.01%
2019/11/01	0	0.00	3	37.55	37.80	-3	757	-0.40%
2019/10/31	8	37.79	3	37.45	37.70	5	748	0.67%
2019/10/30	5	37.83	2	38.10	37.85	3	729	0.41%
2019/10/29	0	0.00	1	37.25	36.70	-1	700	-0.14%
2019/10/28	3	39.00	0.1	40.60	38.70	2.9	661	0.44%
2019/10/25	0	0.00	7	38.75	38.85	-7	560	-1.25%
2019/10/24	0	0.00	3	34.85	35.35	-3	478	-0.63%
2019/10/17	1	34.80	0	0.00	34.85	1	439	0.23%
2019/10/16	0	0.00	2	34.70	34.75	-2	434	-0.46%
2019/10/01	1	34.90	0	0.00	35.00	1	383	0.26%
2019/09/27	2	34.43	0	0.00	34.70	2	378	0.53%
2019/09/26	1	34.65	0	0.00	34.70	1	372	0.27%
2019/09/23	3	35.03	0	0.00	35.05	3	350	0.86%
2019/09/18	2	35.33	0	0.00	34.80	2	322	0.62%
2019/09/16	4	35.43	0	0.00	35.40	4	273	1.46%
2019/09/12	1	36.20	1	35.75	35.40	0	254	0.00%
2019/09/11	61.1	37.95	32	35.30	35.90	29.1	227	12.79%
2019/09/10	2	37.70	0	0.00	37.70	2	55	3.60%
2019/07/30	0	0.00	2	277.00	276.50	-2	15	-13.20%
2019/07/15	2	280.00	0	0.00	279.00	2	12	15.87%
2019/03/20	0	0.00	2	277.50	282.00	-2	22	-8.75%
2019/03/11	0	266.00	0	0.00	266.00	0	23	0.08%
2019/01/25	2	259.00	0	0.00	259.00	2	32	6.23%
2019/01/23	0	260.50	0	0.00	261.50	0	33	0.06%
2018/09/12	0	290.50	0	0.00	291.00	0	61	0.03%
2018/08/13	0	361.50	0	0.00	360.50	0	63	0.02%
2018/08/03	0	376.00	0	0.00	379.50	0	67	0.01%
2018/07/30	0	380.00	0	0.00	380.00	0	73	0.01%
2018/07/24	0	385.50	0	0.00	382.00	0	73	0.00%
2018/07/20	0	385.00	0	0.00	381.50	0	75	0.01%
2018/07/18	0	0.00	0	393.50	390.50	0	77	-0.01%
2018/06/26	0	394.00	0	0.00	398.00	0	75	0.00%
2018/05/17	0	399.50	0	0.00	399.50	0	89	0.01%
2018/03/22	0	0.00	1	402.00	394.00	-1	149	-0.67%
2018/03/16	1	413.00	1	413.00	411.00	0	143	0.00%
2018/03/15	1	413.50	0	0.00	412.00	1	142	0.70%
2018/03/08	0	0.00	0.1	405.50	405.50	-0.1	134	-0.04%
2018/02/06	0.1	389.00	0	0.00	389.00	0.1	126	0.04%
2018/01/11	0	0.00	1	478.50	476.00	-1	117	-0.85%
2018/01/05	0	0.00	1	496.50	494.50	-1	105	-0.95%
2018/01/02	0	0.00	1	440.00	433.00	-1	83	-1.20%