長科* (6548)-國泰-館前券商分點個股進出

台股 » 個股 » 長科* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長科*

(6548)

可現股當沖

股價
35.35
漲跌
▲0.90
漲幅
+2.61%
成交量
1,456張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長科* (6548)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5.4	35.45	5	35.53	35.35	0.4	2,198	0.02%
2024/11/28	3	33.80	4	33.96	34.20	-1	2,312	-0.04%
2024/11/27	5.5	34.09	0	0.00	34.00	5.5	2,331	0.24%
2024/11/26	2	35.08	1	35.25	35.10	1	2,336	0.04%
2024/11/25	2.1	35.11	0	0.00	35.05	2.1	2,373	0.09%
2024/11/22	1	35.15	0	0.00	34.70	1	2,408	0.04%
2024/11/20	14	33.87	0	0.00	33.85	14	2,415	0.58%
2024/11/18	9	34.14	1.2	33.65	33.40	7.8	2,418	0.32%
2024/11/15	2	34.90	0	0.00	34.80	2	2,391	0.08%
2024/11/14	5	34.25	0	0.00	34.30	5	2,402	0.21%
2024/11/13	1.1	35.00	0	35.00	34.90	1.1	2,395	0.05%
2024/11/12	1	34.85	0	0.00	34.85	1	2,396	0.04%
2024/11/11	8	35.39	10	35.38	35.45	-2	2,380	-0.08%
2024/11/08	11.1	36.19	0	0.00	35.95	11.1	2,358	0.47%
2024/11/07	1	36.75	5	36.75	36.65	-4	2,346	-0.17%
2024/11/06	2	36.75	0	0.00	36.60	2	2,346	0.09%
2024/11/05	3	36.55	0	0.00	36.35	3	2,357	0.13%
2024/11/01	2	36.13	2	36.70	37.55	0	2,465	0.00%
2024/10/30	3	36.88	9	36.94	36.55	-6	2,500	-0.24%
2024/10/29	22	37.28	24	37.15	37.20	-2	2,507	-0.08%
2024/10/28	0	0.00	2	37.80	37.85	-2	2,533	-0.08%
2024/10/25	2	38.18	3	38.14	38.10	-1	2,528	-0.04%
2024/10/24	7	38.57	7	38.62	38.50	0	2,545	0.00%
2024/10/23	2	38.65	19	38.78	38.75	-17	2,569	-0.66%
2024/10/22	6	38.44	68.5	38.54	38.50	-62.5	2,577	-2.43%
2024/10/21	2	38.40	86.5	38.45	38.50	-84.5	2,616	-3.23%
2024/10/18	10.1	37.87	104.9	37.83	37.65	-94.8	2,627	-3.61%	大賣/
2024/10/17	2	38.23	38.5	38.31	38.10	-36.5	2,647	-1.38%
2024/10/16	2	38.23	34	38.28	38.30	-32	2,677	-1.20%
2024/10/15	7	38.34	14	38.26	38.10	-7	2,739	-0.26%
2024/10/14	4	38.46	0	0.00	38.65	4	2,805	0.14%
2024/10/11	0	0.00	2	38.50	38.30	-2	2,834	-0.07%
2024/10/09	5	38.19	1	38.00	38.20	4	2,880	0.14%
2024/10/08	15	38.60	3	39.03	38.45	12	2,867	0.42%
2024/10/07	6	39.43	2	39.55	39.25	4	2,870	0.14%
2024/10/04	7.2	38.02	7	39.06	39.35	0.2	2,874	0.01%
2024/10/01	13.2	38.59	6	38.82	38.50	7.2	2,859	0.25%
2024/09/30	21	39.25	4	39.10	39.10	17	2,852	0.60%
2024/09/27	21.2	39.89	16	40.23	39.65	5.2	2,842	0.18%
2024/09/26	33	40.60	18	41.36	40.00	15	2,822	0.53%
2024/09/25	59.3	42.92	24	42.79	42.00	35.3	2,745	1.29%
2024/09/24	28	42.27	19	42.18	42.80	9	2,524	0.36%
2024/09/23	46.2	41.78	117	41.58	42.65	-70.8	2,384	-2.97%	大賣/
2024/09/20	6	39.34	18	39.47	38.85	-12	2,120	-0.57%
2024/09/19	13	38.43	16	38.93	39.10	-3	2,139	-0.14%
2024/09/18	38	38.68	19	39.18	38.30	19	2,139	0.89%
2024/09/16	6	38.99	5	39.00	38.95	1	2,150	0.05%
2024/09/13	1	38.45	4	38.15	38.45	-3	2,180	-0.14%
2024/09/12	1	37.40	0	0.00	37.40	1	2,220	0.05%
2024/09/11	27	37.14	0	0.00	37.25	27	2,231	1.21%
2024/09/10	33	37.74	0	0.00	37.45	33	2,254	1.46%
2024/09/09	8	37.83	3	38.30	38.40	5	2,315	0.22%
2024/09/05	7	38.20	5	38.85	38.10	2	2,464	0.08%
2024/09/04	23	38.23	10	38.15	38.00	13	2,497	0.52%
2024/09/03	5	39.95	8	40.14	39.55	-3	2,518	-0.12%
2024/09/02	10	39.68	5	40.40	39.45	5	2,534	0.20%
2024/08/30	17	40.19	22	40.08	40.50	-5	2,541	-0.20%
2024/08/29	22	38.98	10	38.95	39.35	12	2,517	0.48%
2024/08/28	2	39.55	0	0.00	39.35	2	2,548	0.08%
2024/08/27	4	39.46	18	39.47	39.80	-14	2,611	-0.54%
2024/08/26	13	39.19	0	0.00	39.00	13	2,806	0.46%
2024/08/23	6	37.63	0	0.00	38.20	6	2,836	0.21%
2024/08/21	4	37.49	2	37.85	37.75	2	2,893	0.07%
2024/08/20	0	0.00	2	38.30	37.80	-2	2,987	-0.07%
2024/08/19	5	37.98	3	38.00	37.90	2	3,009	0.07%
2024/08/16	0	0.00	1	38.50	38.25	-1	3,020	-0.03%
2024/08/15	3	37.62	3	38.10	37.85	0	3,047	0.00%
2024/08/14	0	0.00	2	37.55	37.65	-2	3,063	-0.07%
2024/08/13	2	36.75	0	0.00	37.00	2	3,066	0.07%
2024/08/12	0	0.00	0.1	37.45	37.15	-0.1	3,112	0.00%
2024/08/09	0	37.20	2	37.30	36.75	-2	3,175	-0.06%
2024/08/08	0.1	36.60	0	0.00	36.35	0.1	3,173	0.00%
2024/08/07	3	36.50	0	0.00	36.60	3	3,205	0.09%
2024/08/06	8	34.25	9	34.43	34.55	-1	3,197	-0.03%
2024/08/05	14	35.60	12	35.07	34.70	2	3,171	0.06%
2024/08/02	4	39.00	0	0.00	38.55	4	3,112	0.13%
2024/08/01	1	39.85	7	39.98	40.35	-6	3,090	-0.19%
2024/07/31	7.4	39.43	3	40.18	38.90	4.4	3,087	0.14%
2024/07/30	5	39.00	0	0.00	39.45	5	3,070	0.16%
2024/07/29	5	39.26	1	40.00	39.00	4	3,076	0.13%
2024/07/26	1	38.45	1	38.90	39.60	0	3,091	0.00%
2024/07/23	4	39.15	0	0.00	39.70	4	3,128	0.13%
2024/07/22	9	39.17	8	39.06	39.05	1	3,222	0.03%
2024/07/19	4	39.98	0	0.00	39.95	4	3,460	0.12%
2024/07/18	12	40.84	4	41.14	40.75	8	3,574	0.22%
2024/07/17	5	41.45	6	41.75	41.90	-1	3,534	-0.03%
2024/07/16	19	41.97	16	42.53	41.50	3	3,519	0.09%
2024/07/15	10	41.86	13	42.35	41.25	-3	3,491	-0.09%
2024/07/12	2	40.60	5	40.75	40.80	-3	3,427	-0.09%
2024/07/11	10	39.92	2	39.60	40.65	8	3,428	0.23%
2024/07/10	1	39.40	1	39.50	39.45	0	3,417	0.00%
2024/07/09	0	0.00	0.4	39.50	39.40	-0.4	3,454	-0.01%
2024/07/08	3	39.30	3.1	39.55	39.75	-0.1	3,499	0.00%
2024/07/05	5	39.20	0	0.00	39.30	5	3,498	0.14%
2024/07/04	1	38.50	2	39.00	38.80	-1	3,498	-0.03%
2024/07/03	0	0.00	20	38.35	38.65	-20	3,532	-0.57%
2024/07/02	4	37.99	42	37.85	38.05	-38	3,689	-1.03%
2024/07/01	5	38.41	2	38.55	38.25	3	3,701	0.08%
2024/06/28	2	38.73	1	38.75	38.80	1	3,703	0.03%
2024/06/27	9	38.37	0	0.00	38.15	9	3,697	0.24%
2024/06/25	5.7	38.93	5	38.64	38.60	0.7	3,617	0.02%
2024/06/24	5	39.80	0	0.00	39.50	5	3,563	0.14%
2024/06/21	7	40.05	0	0.00	40.00	7	3,551	0.20%
2024/06/20	3.3	40.07	5	40.07	40.10	-1.7	3,535	-0.05%
2024/06/19	51	40.74	4	40.68	40.50	47	3,500	1.34%
2024/06/18	5	41.47	0	0.00	41.40	5	3,449	0.14%
2024/06/17	1	41.40	6	42.04	41.60	-5	3,422	-0.15%
2024/06/14	8	41.38	4	41.39	41.15	4	3,384	0.12%
2024/06/13	29	42.23	14	42.88	41.75	15	3,304	0.45%
2024/06/12	2	41.88	0	0.00	41.80	2	3,186	0.06%
2024/06/11	15	42.68	0	0.00	42.15	15	3,160	0.47%
2024/06/07	0	0.00	2	42.73	42.75	-2	3,121	-0.06%
2024/06/06	5	41.81	2	41.90	41.90	3	3,078	0.10%
2024/06/05	6	41.73	0	0.00	41.75	6	3,049	0.20%
2024/06/04	17	43.57	7	42.92	42.30	10	3,021	0.33%
2024/06/03	18	43.43	13	43.77	43.65	5	2,991	0.17%
2024/05/31	18	43.37	36	43.91	43.15	-18	2,947	-0.61%
2024/05/30	78	44.31	125	44.32	44.10	-47	2,869	-1.64%	大賣/
2024/05/29	12	42.27	15	41.94	42.45	-3	2,646	-0.11%
2024/05/28	3	41.08	2	41.08	41.20	1	2,582	0.04%
2024/05/27	64	41.37	4.1	41.07	41.15	59.9	2,562	2.34%
2024/05/24	11	41.36	22	41.47	41.55	-11	2,518	-0.44%
2024/05/23	24.1	39.75	0	0.00	39.60	24.1	2,413	1.00%
2024/05/22	12	40.13	1	40.30	40.10	11	2,395	0.46%
2024/05/21	31	40.19	0	0.00	40.50	31	2,384	1.30%
2024/05/20	7	39.89	5	39.77	40.10	2	2,351	0.09%
2024/05/17	20	39.24	7	39.41	39.40	13	2,348	0.55%
2024/05/16	19	38.92	2	38.68	39.35	17	2,377	0.72%
2024/05/15	63	39.77	10	39.49	39.45	53	2,360	2.25%
2024/05/14	21	40.16	3	40.25	40.15	18	2,308	0.78%
2024/05/13	17	39.74	5.1	40.34	40.15	12	2,301	0.52%
2024/05/10	10	39.66	1	39.60	39.75	9	2,278	0.39%
2024/05/09	11	39.53	12	39.70	39.30	-1	2,278	-0.04%
2024/05/08	6	39.88	0	0.00	39.90	6	2,257	0.27%
2024/05/07	9	39.85	2	39.50	40.10	7	2,229	0.31%
2024/05/06	5	40.23	3	39.98	40.25	2	2,198	0.09%
2024/05/03	35	39.95	1	39.65	39.65	34	2,165	1.57%
2024/05/02	15	40.11	1	40.15	40.20	14	2,133	0.66%
2024/04/30	38	40.54	6	41.28	40.60	32	2,112	1.52%
2024/04/29	48	40.40	19	41.26	40.20	29	2,070	1.40%
2024/04/26	23	40.34	7	40.21	40.35	16	2,005	0.80%
2024/04/25	21	41.08	27	41.08	41.55	-6	1,885	-0.32%
2024/04/24	1	38.05	56	39.13	40.50	-55	1,599	-3.44%
2024/04/22	0	0.00	1	36.10	36.30	-1	1,445	-0.07%
2024/04/19	1	36.20	0	0.00	36.15	1	1,417	0.07%
2024/04/18	3	36.80	3	37.30	37.00	0	1,375	0.00%
2024/04/17	10	37.25	23	37.44	37.45	-13	1,355	-0.96%
2024/04/16	10	36.33	0	0.00	36.05	10	1,312	0.76%
2024/04/15	0	0.00	5	37.65	37.65	-5	1,264	-0.40%
2024/04/12	13	37.50	17	37.64	37.35	-4	1,218	-0.33%
2024/04/11	3	36.98	7	36.59	37.20	-4	1,145	-0.35%
2024/04/10	6	36.67	6	37.13	36.50	0	1,126	0.00%
2024/04/09	29	36.42	3	36.48	36.45	26	1,098	2.37%
2024/04/08	32	36.56	26	36.78	37.30	6	1,047	0.57%
2024/04/03	0	0.00	4	34.85	35.30	-4	875	-0.46%
2024/04/02	0	0.00	3.2	34.60	34.75	-3.2	845	-0.38%
2024/03/26	4	34.00	1	33.90	33.80	3	923	0.32%
2024/03/25	2	34.00	7	34.30	34.60	-5	934	-0.53%
2024/03/22	2	33.40	0	0.00	33.55	2	948	0.21%
2024/03/21	6	33.44	0	0.00	33.35	6	968	0.62%
2024/03/20	0	0.00	1	33.45	33.40	-1	973	-0.10%
2024/03/19	0	0.00	2	33.70	33.65	-2	979	-0.20%
2024/03/18	3	32.83	0	0.00	33.10	3	979	0.31%
2024/03/15	3	33.33	7	33.37	32.95	-4	984	-0.41%
2024/03/14	1	33.45	0	0.00	33.45	1	982	0.10%
2024/03/08	1	33.20	0	0.00	33.00	1	972	0.10%
2024/03/07	0	0.00	2	33.70	33.55	-2	954	-0.21%
2024/03/06	1	34.45	1	34.60	34.25	0	938	0.00%
2024/03/05	1	34.15	0	0.00	34.15	1	926	0.11%
2024/03/04	1	34.05	6	33.98	33.95	-5	923	-0.54%
2024/03/01	5	34.21	0	0.00	34.05	5	911	0.55%
2024/02/26	1	34.40	1	34.45	34.40	0	886	0.00%
2024/02/23	7	34.39	12	34.55	34.40	-5	885	-0.56%
2024/02/22	0	0.00	11	34.75	34.55	-11	878	-1.25%
2024/02/21	0	35.25	8	34.45	34.70	-8	875	-0.91%
2024/02/20	3	35.23	14	35.24	34.65	-11	868	-1.27%
2024/02/19	4	35.30	11	35.18	34.90	-7	847	-0.83%
2024/02/16	6.5	34.59	9	34.51	34.85	-2.5	812	-0.31%
2024/02/15	0	0.00	2	33.90	33.85	-2	772	-0.26%
2024/02/05	0	0.00	5	33.44	33.15	-5	757	-0.66%
2024/02/02	10	33.08	0	0.00	33.00	10	756	1.32%
2024/02/01	2	32.90	2	32.80	33.00	0	746	0.00%
2024/01/31	0	0.00	2	33.55	33.30	-2	752	-0.27%
2024/01/30	0	0.00	5	33.35	33.35	-5	753	-0.66%
2024/01/29	0	0.00	7	33.35	33.30	-7	757	-0.92%
2024/01/26	0	0.00	2	33.60	33.30	-2	763	-0.26%
2024/01/24	2	33.75	6	34.00	33.65	-4	769	-0.52%
2024/01/23	0	0.00	3	33.50	33.50	-3	775	-0.39%
2024/01/22	0	0.00	7	33.54	33.45	-7	778	-0.90%
2024/01/17	0	0.00	5	32.25	32.15	-5	783	-0.64%
2024/01/16	6	32.75	0	0.00	32.70	6	778	0.77%
2024/01/12	8	32.70	21	32.70	32.75	-13	796	-1.63%
2024/01/11	3	32.90	0	0.00	32.85	3	798	0.38%
2024/01/10	11	32.85	0	0.00	32.70	11	804	1.37%
2024/01/04	6	33.03	0	0.00	32.90	6	827	0.73%
2024/01/02	4	33.46	0	0.00	33.50	4	859	0.47%
2023/12/28	2	33.68	0	0.00	33.50	2	853	0.23%
2023/12/27	0	0.00	1	34.20	34.00	-1	850	-0.12%
2023/12/26	2	33.88	10	33.80	34.05	-8	843	-0.95%
2023/12/25	3	32.16	2	33.85	34.00	1	826	0.12%
2023/12/22	3	32.20	12	32.34	32.15	-9	793	-1.13%
2023/12/20	10	32.70	0	0.00	32.70	10	743	1.34%
2023/12/19	1	33.00	0	0.00	32.70	1	716	0.14%
2023/12/18	9	33.78	0	0.00	33.45	9	685	1.31%
2023/12/14	17	34.05	0	0.00	33.80	17	669	2.54%
2023/12/13	6	33.85	0	0.00	33.75	6	670	0.90%
2023/12/12	1	34.10	0	0.00	33.90	1	678	0.15%
2023/12/07	1	33.45	0	0.00	33.35	1	690	0.14%
2023/12/06	1	33.40	6	33.40	33.15	-5	713	-0.70%
2023/12/04	4	33.59	0	0.00	33.50	4	743	0.54%
2023/11/30	1	33.75	0	0.00	33.85	1	805	0.12%
2023/11/29	0	0.00	4	33.60	33.70	-4	813	-0.49%
2023/11/28	1	33.55	0	0.00	33.35	1	829	0.12%
2023/11/27	1	33.35	0	0.00	33.35	1	850	0.12%
2023/11/21	1	33.05	0	0.00	33.00	1	911	0.11%
2023/11/17	1	32.60	0	0.00	32.50	1	945	0.11%
2023/11/16	0	0.00	2	32.50	32.60	-2	977	-0.20%
2023/11/14	5	32.25	0	0.00	32.25	5	1,000	0.50%
2023/11/13	0	0.00	7	32.28	32.10	-7	1,024	-0.68%
2023/11/10	3.1	32.11	0.1	32.50	32.00	3	1,042	0.29%
2023/11/09	2	32.43	0.5	32.72	32.40	1.5	1,058	0.14%
2023/11/08	2	33.35	2.5	33.22	33.10	-0.5	1,080	-0.05%
2023/11/07	1	31.95	0	0.00	31.85	1	1,078	0.09%
2023/11/06	2	32.35	4.7	32.35	32.40	-2.7	1,099	-0.25%
2023/11/03	3	32.07	2.2	32.15	32.10	0.8	1,121	0.07%
2023/11/02	0	0.00	1.6	32.06	31.90	-1.6	1,154	-0.14%
2023/11/01	2	31.85	0.4	32.17	31.75	1.7	1,191	0.14%
2023/10/31	0	0.00	8	32.45	32.25	-8	1,230	-0.65%
2023/10/30	2	31.43	7	32.04	32.10	-5	1,266	-0.39%
2023/10/27	1	31.70	0.1	32.50	31.65	0.9	1,289	0.07%
2023/10/26	3	31.72	1	31.65	31.65	2	1,333	0.15%
2023/10/25	1	31.65	16	32.32	32.20	-15	1,434	-1.05%
2023/10/24	1	30.95	0	0.00	31.00	1	1,469	0.07%
2023/10/23	2.6	31.26	0.2	31.30	31.00	2.4	1,497	0.16%
2023/10/20	1	30.85	3	30.90	31.00	-2	1,531	-0.13%
2023/10/19	1	31.30	0	0.00	31.25	1	1,591	0.06%
2023/10/18	1	31.30	0	0.00	31.40	1	1,697	0.06%
2023/10/17	13	31.77	0.6	32.60	31.50	12.4	1,785	0.69%
2023/10/16	5	32.40	0	0.00	32.30	5	1,887	0.26%
2023/10/13	1	32.85	11.9	32.94	32.55	-10.9	1,979	-0.55%
2023/10/12	0	0.00	0.1	32.30	32.00	-0.1	2,058	0.00%
2023/10/11	23	31.97	1.6	32.12	31.80	21.4	2,200	0.97%
2023/10/06	3	33.62	0.5	33.81	33.65	2.5	2,416	0.11%
2023/10/05	1	33.35	0	0.00	33.35	1	2,616	0.04%
2023/10/04	1	33.25	0.4	33.48	33.40	0.6	2,621	0.02%
2023/10/03	1	33.35	1.9	33.98	33.35	-0.9	2,627	-0.04%
2023/10/02	0	0.00	0.8	33.91	33.80	-0.8	2,660	-0.03%
2023/09/28	1	33.30	2	33.30	33.20	-1	2,687	-0.04%
2023/09/27	1.4	33.15	2	33.08	33.40	-0.6	2,727	-0.02%
2023/09/26	2	33.28	0	0.00	33.25	2	2,791	0.07%
2023/09/25	0	0.00	0.5	34.00	33.75	-0.5	2,818	-0.02%
2023/09/22	10.1	33.40	5	33.58	33.65	5.1	2,838	0.18%
2023/09/21	2.1	33.86	1	33.90	33.80	1.1	2,850	0.04%
2023/09/20	1	34.65	0.5	35.17	34.60	0.5	2,883	0.02%
2023/09/19	1.1	34.93	2.6	35.16	34.80	-1.5	2,886	-0.05%
2023/09/18	0	0.00	1.4	35.57	35.25	-1.4	2,879	-0.05%
2023/09/15	0	0.00	6.1	35.53	35.60	-6.1	2,880	-0.21%
2023/09/14	1	35.65	2.5	35.58	35.55	-1.5	2,876	-0.05%
2023/09/13	0	0.00	7.5	35.12	35.15	-7.5	2,876	-0.26%
2023/09/12	0.2	34.65	12.8	34.61	34.65	-12.6	2,880	-0.44%
2023/09/11	11	34.35	2.7	34.35	34.30	8.3	2,888	0.29%
2023/09/08	2	35.25	2.5	35.32	35.00	-0.5	2,869	-0.02%
2023/09/07	3	34.97	5.5	35.30	35.20	-2.5	2,871	-0.09%
2023/09/06	4	35.26	0	0.00	35.15	4	2,893	0.14%
2023/09/05	0	0.00	6.4	35.31	35.60	-6.4	2,878	-0.22%
2023/09/04	4	34.60	1.6	34.88	34.85	2.4	2,881	0.08%
2023/09/01	2	34.70	15	34.89	34.70	-13	2,895	-0.45%
2023/08/31	6	34.15	11	34.90	34.90	-5	2,922	-0.17%
2023/08/30	11	34.55	1	34.75	34.15	10	2,964	0.34%
2023/08/29	0	0.00	1	34.20	34.20	-1	2,964	-0.03%
2023/08/28	4	33.96	0	0.00	33.75	4	2,973	0.13%
2023/08/25	2	33.95	1	34.40	34.25	1	2,993	0.03%
2023/08/24	13.5	34.26	1.1	34.34	34.25	12.4	2,985	0.42%
2023/08/23	2.3	34.33	0.1	34.50	34.55	2.2	2,984	0.07%
2023/08/22	9.6	33.66	0	0.00	33.00	9.6	2,976	0.32%
2023/08/21	12	34.06	0	0.00	34.00	12	2,965	0.40%
2023/08/18	6	34.68	3.1	34.72	34.60	2.9	2,977	0.10%
2023/08/17	3.3	34.76	7.3	35.04	35.00	-4	2,983	-0.13%
2023/08/16	3.5	34.03	0	0.00	34.40	3.5	2,997	0.12%
2023/08/15	1.9	34.86	1	34.65	34.40	0.9	2,992	0.03%
2023/08/14	3.4	34.27	0	0.00	34.50	3.4	2,991	0.11%
2023/08/11	1	34.55	3	34.93	35.00	-2	2,978	-0.07%
2023/08/10	22.1	34.50	2	34.45	34.65	20.1	2,975	0.68%
2023/08/09	2.2	35.11	4	34.98	35.20	-1.8	2,957	-0.06%
2023/08/08	11.7	34.93	6	35.35	35.40	5.7	2,944	0.19%
2023/08/07	8.4	34.56	3	34.80	36.00	5.4	2,923	0.19%
2023/08/04	15.1	35.62	0	0.00	35.25	15.1	2,893	0.52%
2023/08/02	30.8	36.03	5	36.20	36.10	25.8	2,866	0.90%
2023/08/01	12.5	36.51	1	36.45	36.40	11.5	2,829	0.41%
2023/07/31	11.2	36.69	12.2	37.15	37.00	-1	2,813	-0.03%
2023/07/28	63.2	36.34	3	36.70	36.20	60.2	2,798	2.15%
2023/07/27	16.1	37.09	7.2	37.86	37.10	8.9	2,702	0.33%
2023/07/26	19.9	37.42	2	37.85	37.30	17.9	2,679	0.67%
2023/07/25	5	37.80	3.5	38.04	37.90	1.5	2,670	0.06%
2023/07/24	13.1	37.14	11	37.55	37.70	2.1	2,652	0.08%
2023/07/21	22.7	37.64	2	37.95	37.60	20.7	2,633	0.79%
2023/07/20	14.1	38.81	17.9	39.03	39.00	-3.8	2,570	-0.15%
2023/07/19	19.9	37.99	16	38.25	37.75	3.9	2,494	0.16%
2023/07/18	8.3	36.22	4	36.74	36.75	4.3	2,437	0.18%
2023/07/17	47.4	36.93	1	36.85	36.80	46.4	2,396	1.94%
2023/07/14	42.7	37.00	22	37.35	38.35	20.7	2,348	0.88%
2023/07/13	141.1	36.73	28	36.27	35.80	113.1	2,258	5.01%	大買/鉅額交易
2023/07/12	39	38.46	46	38.26	38.10	-7	2,087	-0.33%
2023/07/11	5.2	42.36	2	42.65	42.30	3.2	1,929	0.17%
2023/07/10	0.5	42.21	1	42.10	41.95	-0.5	1,980	-0.02%
2023/07/07	1.3	42.99	4	42.69	42.30	-2.7	2,079	-0.13%
2023/07/06	4	44.06	3	44.28	44.20	1	2,134	0.05%
2023/07/05	4	44.83	2	45.68	44.55	2	2,208	0.09%
2023/07/04	1.1	45.24	11.4	44.89	45.50	-10.4	2,311	-0.45%
2023/07/03	2.1	44.04	6	43.86	44.00	-4	2,669	-0.15%
2023/06/30	2	42.90	1.1	43.12	43.35	0.9	2,863	0.03%
2023/06/29	5.1	42.73	4	42.89	42.50	1.1	2,889	0.04%
2023/06/28	0	0.00	4	42.65	42.75	-4	2,895	-0.14%
2023/06/26	0.3	41.42	1	41.60	41.10	-0.7	2,948	-0.02%
2023/06/21	0.2	41.40	0	0.00	41.85	0.2	3,059	0.01%
2023/06/20	0.3	41.23	0	0.00	41.05	0.3	3,070	0.01%
2023/06/19	1.1	40.91	0	0.00	40.90	1.1	3,088	0.04%
2023/06/16	0.6	41.48	0	0.00	40.80	0.6	3,090	0.02%
2023/06/15	0	0.00	1	42.00	41.95	-1	3,089	-0.03%
2023/06/14	7.1	40.75	3	40.80	40.95	4.1	3,107	0.13%
2023/06/13	2.2	40.49	0	0.00	40.35	2.2	3,131	0.07%
2023/06/12	16.9	40.70	10	40.77	40.60	6.9	3,137	0.22%
2023/06/09	4.4	42.78	0	0.00	42.50	4.4	3,125	0.14%
2023/06/08	2.1	43.23	7.6	43.39	42.90	-5.5	3,176	-0.17%
2023/06/07	8.8	43.31	5	43.49	43.50	3.8	3,219	0.12%
2023/06/06	11.6	43.44	1	43.95	43.50	10.6	3,331	0.32%
2023/06/05	1.3	44.18	1.1	43.43	44.20	0.3	3,462	0.01%
2023/06/02	0.2	42.45	0	0.00	42.40	0.2	3,734	0.01%
2023/06/01	0	0.00	5	42.34	42.10	-5	3,822	-0.13%
2023/05/31	1.5	41.93	0	0.00	42.25	1.5	3,803	0.04%
2023/05/30	5.3	41.84	0	0.00	42.10	5.3	3,770	0.14%
2023/05/29	2	41.81	0	0.00	42.00	2	3,763	0.05%
2023/05/26	0.7	42.10	1	41.95	41.50	-0.3	3,759	-0.01%
2023/05/25	3	41.68	3	41.65	41.95	0	3,762	0.00%
2023/05/24	2.4	42.43	0	0.00	42.30	2.4	3,755	0.06%
2023/05/23	3.9	42.90	2	42.68	42.65	1.9	3,754	0.05%
2023/05/22	3.1	42.66	1	42.65	43.15	2.1	3,742	0.05%
2023/05/19	0	0.00	10	41.40	41.15	-10	3,704	-0.27%
2023/05/18	2	42.15	0	0.00	41.35	2	3,701	0.05%
2023/05/16	1	41.00	1	41.20	40.95	0	3,702	0.00%
2023/05/15	1	39.70	2	40.18	39.95	-1	3,695	-0.03%
2023/05/12	1	38.85	2	39.58	39.90	-1	3,702	-0.03%
2023/05/11	3	39.83	43	40.05	39.50	-40	3,713	-1.08%
2023/05/09	2	41.05	0	0.00	40.15	2	3,747	0.05%
2023/05/08	0	0.00	1	41.65	41.35	-1	3,793	-0.03%
2023/05/04	21	40.85	1	40.70	40.70	20	3,892	0.51%
2023/05/02	1	42.10	1	42.30	42.40	0	3,881	0.00%
2023/04/27	0	0.00	2	41.28	41.50	-2	3,839	-0.05%
2023/04/26	26	41.23	15	41.88	41.30	11	3,820	0.29%
2023/04/25	47.2	43.91	29	43.73	42.80	18.2	3,771	0.48%
2023/04/24	0	0.00	22	43.49	43.95	-22	3,737	-0.59%
2023/04/21	21.2	42.76	1	43.50	43.10	20.2	3,719	0.54%
2023/04/20	3	44.00	4	44.38	43.90	-1	3,660	-0.03%
2023/04/19	5	44.00	0	44.00	43.80	5	3,614	0.14%
2023/04/18	4	44.41	12	45.02	44.05	-8	3,575	-0.22%
2023/04/17	10	45.41	25.1	45.39	45.10	-15.1	3,516	-0.43%
2023/04/14	2	44.03	9	44.33	44.65	-7	3,430	-0.20%
2023/04/13	2	44.15	1	44.60	43.90	1	3,384	0.03%
2023/04/12	4	44.88	6	44.65	44.40	-2	3,325	-0.06%
2023/04/11	11	44.02	15	44.08	44.10	-4	3,215	-0.12%
2023/04/10	16.2	44.36	11	44.34	44.50	5.2	3,123	0.17%
2023/04/07	17	45.51	19	45.76	45.35	-2	3,016	-0.07%
2023/04/06	165	46.09	91	45.87	46.20	74	2,867	2.58%	大買/
2023/03/31	37	43.02	79.2	44.00	44.85	-42.2	2,442	-1.73%
2023/03/30	15	40.85	20	40.80	40.80	-5	2,208	-0.23%
2023/03/29	1	39.60	10	39.90	39.50	-9	2,160	-0.42%
2023/03/28	11	40.02	9	40.30	39.80	2	2,143	0.09%
2023/03/27	26	41.03	19	41.03	41.05	7	2,099	0.33%
2023/03/24	35	41.20	19	40.82	40.50	16	2,034	0.79%
2023/03/23	15.1	39.25	30	39.25	39.20	-14.9	1,918	-0.78%
2023/03/22	30.1	39.54	17	39.40	39.30	13.1	1,899	0.69%
2023/03/21	2	38.85	9	39.16	39.00	-7	1,875	-0.37%
2023/03/20	13	38.90	16.6	38.70	38.70	-3.6	1,862	-0.19%
2023/03/17	20	38.51	14	38.80	38.70	6	1,849	0.32%
2023/03/16	25.1	37.65	3	37.77	37.20	22.1	1,822	1.21%
2023/03/15	7	38.57	5	39.42	38.30	2	1,807	0.11%
2023/03/14	26	39.14	28	38.88	38.60	-2	1,788	-0.11%
2023/03/13	28	37.80	29	37.82	39.00	-1	1,763	-0.06%
2023/03/10	20	39.14	85	39.12	39.00	-65	1,709	-3.80%
2023/03/09	47.8	41.17	30.4	41.07	40.90	17.4	1,638	1.06%
2023/03/08	82.3	40.49	37.3	39.85	40.40	45	1,517	2.97%
2023/03/07	81.4	39.00	14.1	38.67	39.50	67.2	1,337	5.03%
2023/03/06	27	37.50	33.5	37.35	38.10	-6.5	1,003	-0.65%
2023/03/03	1	34.65	0	0.00	34.65	1	898	0.11%
2023/03/02	1	34.30	6	34.21	34.25	-5	896	-0.56%
2023/03/01	3	34.40	0	0.00	34.25	3	892	0.34%
2023/02/21	8	34.33	1	34.65	34.55	7	864	0.81%
2023/02/20	0	0.00	1	34.30	34.25	-1	847	-0.12%
2023/02/16	0	0.00	14.1	33.59	33.60	-14.1	851	-1.65%
2023/02/15	5	33.88	4	33.93	33.75	1	856	0.12%
2023/02/14	3.1	34.22	3	34.15	34.35	0.1	843	0.01%
2023/02/10	3	33.30	3	33.45	33.30	0	834	0.00%
2023/02/09	1	34.05	1	34.40	34.05	0	829	0.00%
2023/02/08	3	33.80	2.1	34.10	33.80	1	808	0.12%
2023/02/07	9	33.97	52	34.00	34.10	-43	787	-5.46%
2023/02/06	70	34.51	24.1	34.06	34.80	46	753	6.10%
2023/02/03	34	34.61	16.5	34.51	34.70	17.6	692	2.53%
2023/02/02	1	32.60	0	0.00	32.60	1	584	0.17%
2023/02/01	4.6	32.44	0	0.00	32.30	4.6	569	0.80%
2023/01/30	4	30.99	0	0.00	31.05	4	550	0.73%
2023/01/17	0	0.00	15	30.24	30.30	-15	549	-2.73%
2023/01/12	15	31.47	0	0.00	30.95	15	591	2.53%
2023/01/03	1	29.50	0	0.00	29.55	1	617	0.16%
2022/12/13	0	0.00	1	31.50	31.50	-1	772	-0.13%
2022/12/09	0.3	31.70	0	0.00	31.40	0.3	781	0.03%
2022/12/07	4	32.34	3	32.35	31.60	1	782	0.13%
2022/12/06	2	33.10	0	0.00	33.05	2	769	0.26%
2022/12/05	1	33.60	3	33.72	33.60	-2	769	-0.26%
2022/12/02	0	0.00	2	32.70	33.35	-2	767	-0.26%
2022/12/01	0	0.00	4	32.68	32.50	-4	783	-0.51%
2022/11/30	0	0.00	1	31.50	32.65	-1	795	-0.13%
2022/11/28	1	31.25	0	0.00	31.45	1	832	0.12%
2022/11/21	0	0.00	1	31.35	30.75	-1	839	-0.12%
2022/11/18	9	31.95	0	0.00	31.60	9	840	1.07%
2022/11/16	0	0.00	3	31.85	31.80	-3	839	-0.36%
2022/11/15	3	31.60	0	0.00	32.25	3	840	0.36%
2022/11/11	0	0.00	6	31.31	31.30	-6	831	-0.72%
2022/10/28	1	28.90	0	0.00	28.75	1	757	0.13%
2022/10/27	0	0.00	1	29.60	29.40	-1	757	-0.13%
2022/10/25	2	29.25	0	0.00	29.00	2	752	0.27%
2022/10/21	4	30.75	4	30.20	30.10	0	766	0.00%
2022/10/20	4	31.09	3	31.03	30.90	1	756	0.13%
2022/10/19	2	29.85	3	29.77	29.95	-1	727	-0.14%
2022/10/18	0	0.00	1	29.60	29.80	-1	729	-0.14%
2022/10/17	1	29.20	0	0.00	29.60	1	733	0.14%
2022/10/13	2	30.18	1	29.30	29.15	1	734	0.14%
2022/10/12	0	0.00	1	30.90	30.75	-1	737	-0.14%
2022/10/11	1	30.55	1	31.80	30.60	0	736	0.00%
2022/10/07	2	32.25	1	32.40	32.25	1	721	0.14%
2022/10/05	1	31.35	1	33.40	34.35	0	676	0.00%
2022/10/04	0	0.00	1.1	31.20	31.25	-1.1	642	-0.17%
2022/10/03	1.1	30.73	2	30.35	30.15	-0.9	637	-0.14%
2022/09/30	1	28.90	0	0.00	28.80	1	615	0.16%
2022/09/29	6	28.90	1	29.30	29.25	5	613	0.81%
2022/09/26	0.1	29.65	7.5	29.87	29.30	-7.5	605	-1.23%
2022/09/23	1	30.85	0	0.00	30.85	1	611	0.16%
2022/09/22	1	30.85	1	31.25	31.65	0	612	0.00%
2022/09/21	0.1	31.80	1	31.95	31.60	-1	620	-0.15%
2022/09/19	0.1	32.75	0	0.00	32.30	0.1	621	0.01%
2022/09/14	0.1	33.70	0	0.00	34.10	0.1	608	0.01%
2022/09/13	0	0.00	20	34.07	34.15	-20	606	-3.30%
2022/09/12	2.1	34.38	0	0.00	34.15	2.1	601	0.34%
2022/09/08	2	33.93	1	34.20	34.15	1	595	0.17%
2022/09/07	2	34.70	0	0.00	34.20	2	581	0.34%
2022/09/05	27.2	36.08	0	0.00	36.65	27.2	519	5.23%
2022/08/22	0	0.00	1	91.00	91.20	-1	471	-0.21%
2022/08/19	2	90.70	0	0.00	91.40	2	476	0.42%
2022/08/17	0.5	89.93	0	0.00	89.10	0.5	470	0.11%
2022/08/16	0	0.00	1	89.20	89.30	-1	471	-0.21%
2022/08/15	1.1	86.93	1	85.80	87.50	0.1	460	0.01%
2022/08/12	0.2	85.00	0	0.00	85.00	0.2	455	0.04%
2022/08/11	0	0.00	1	82.70	83.50	-1	455	-0.22%
2022/08/10	1	81.70	1	81.50	81.70	0	451	0.00%
2022/08/09	2	80.20	0	0.00	81.10	2	451	0.44%
2022/07/29	1	77.00	1	77.30	77.40	0	473	0.00%
2022/07/28	0.1	78.60	0	0.00	77.50	0.1	473	0.01%
2022/07/21	5	82.30	5	81.90	81.60	0	490	0.00%
2022/07/18	0	0.00	5	81.00	81.10	-5	515	-0.97%
2022/07/15	11	80.42	7	80.83	80.90	4	530	0.75%
2022/07/14	8	79.30	0	0.00	80.80	8	547	1.46%
2022/07/13	0	0.00	7	77.80	78.00	-7	553	-1.27%
2022/07/11	1	77.00	0	0.00	77.70	1	557	0.18%
2022/07/04	0	0.00	1	72.70	72.80	-1	557	-0.18%
2022/07/01	0	0.00	1	72.70	72.50	-1	561	-0.18%
2022/06/27	0	0.00	1	79.10	79.30	-1	585	-0.17%
2022/06/24	1	76.80	0	0.00	77.60	1	592	0.17%
2022/06/22	2	80.10	3	77.80	77.40	-1	602	-0.17%
2022/06/20	0	0.00	1	81.40	80.30	-1	583	-0.17%
2022/06/17	3	84.90	3	85.00	84.90	0	571	0.00%
2022/06/16	0	0.00	1	90.20	88.00	-1	575	-0.17%
2022/06/09	0	0.00	0	93.00	91.40	0	658	0.00%
2022/06/02	0.3	93.50	0	0.00	93.00	0.3	721	0.04%
2022/05/31	0	0.00	1	94.50	94.50	-1	760	-0.13%
2022/05/30	0	0.00	2	94.00	93.70	-2	767	-0.26%
2022/05/27	0	0.00	3	93.63	93.70	-3	766	-0.39%
2022/05/25	0	0.00	2	92.05	92.40	-2	774	-0.26%
2022/05/20	1	92.00	0	0.00	92.00	1	824	0.12%
2022/05/17	0	0.00	0	90.10	90.80	0	968	0.00%
2022/05/10	0	0.00	0.2	87.02	88.00	-0.2	1,322	-0.01%
2022/05/09	3	87.13	6	87.30	86.90	-3	1,387	-0.22%
2022/05/06	6	89.27	1	90.50	90.40	5	1,452	0.34%
2022/04/27	7	89.74	4	90.70	90.60	3	1,552	0.19%
2022/04/26	0	91.63	10	91.76	92.60	-10	1,632	-0.61%
2022/04/25	2	92.20	1	93.20	92.20	1	1,632	0.06%
2022/04/22	0	0.00	0	97.40	96.40	0	1,620	0.00%
2022/04/21	2	99.00	1	98.90	97.90	1	1,618	0.06%
2022/04/20	2	97.65	0	0.00	98.70	2	1,612	0.12%
2022/04/19	0	0.00	1	99.00	99.00	-1	1,610	-0.06%
2022/04/15	0	0.00	1	98.00	98.90	-1	1,621	-0.06%
2022/04/14	0	0.00	4	98.90	99.00	-4	1,638	-0.24%
2022/04/13	0	98.00	0	0.00	98.30	0	1,656	0.00%
2022/04/11	9	96.19	0	0.00	95.70	9	1,751	0.51%
2022/04/08	0	0.00	3	98.50	99.10	-3	1,773	-0.17%
2022/04/07	0	99.40	0	0.00	99.00	0	1,849	0.00%
2022/04/06	2	100.25	0	0.00	100.50	2	1,877	0.11%
2022/03/31	1	100.00	1	100.00	100.00	0	1,921	0.00%
2022/03/30	2	102.74	1	101.00	101.50	1	1,973	0.05%
2022/03/29	2	101.27	2	102.00	101.00	0	1,972	0.00%
2022/03/28	1.1	100.00	0	0.00	100.50	1.1	2,006	0.05%
2022/03/25	3	101.00	5	101.60	100.50	-2	2,071	-0.10%
2022/03/24	0	0.00	1	99.00	100.00	-1	2,114	-0.05%
2022/03/23	1	99.10	0	0.00	98.80	1	2,128	0.05%
2022/03/21	2	99.55	0.1	99.00	98.90	2	2,181	0.09%
2022/03/18	0	0.00	0	97.10	98.60	0	2,189	0.00%
2022/03/17	0	0.00	1	96.80	97.30	-1	2,128	-0.05%
2022/03/16	0	0.00	2	94.10	93.80	-2	2,124	-0.09%
2022/03/15	2	95.30	1	95.80	93.50	1	2,160	0.05%
2022/03/11	0	0.00	2	97.30	97.90	-2	2,166	-0.09%
2022/03/10	6	97.93	0.7	98.41	97.90	5.4	2,167	0.25%
2022/03/09	1.4	94.59	3	95.50	96.80	-1.6	2,167	-0.07%
2022/03/08	3.1	94.35	0	0.00	92.00	3.1	2,159	0.14%
2022/03/07	1.2	96.09	3	98.17	96.50	-1.8	2,131	-0.08%
2022/03/04	1.2	100.63	0	0.00	101.00	1.2	2,109	0.05%
2022/03/03	4.1	103.00	3	102.67	101.50	1.1	2,122	0.05%
2022/03/02	0.2	101.67	0	0.00	102.00	0.2	2,154	0.01%
2022/03/01	0.4	101.75	0	0.00	103.00	0.4	2,156	0.02%
2022/02/25	3.3	100.96	0	0.00	100.00	3.3	2,160	0.15%
2022/02/24	2	100.46	0.5	100.70	99.90	1.5	2,169	0.07%
2022/02/23	0.4	102.98	0	0.00	103.50	0.4	2,168	0.02%
2022/02/22	3.1	100.37	12	101.75	102.00	-8.9	2,175	-0.41%
2022/02/21	1	102.50	32	102.83	104.00	-31	2,180	-1.42%
2022/02/18	23	101.52	2	102.25	102.50	21	2,176	0.97%
2022/02/17	23	105.09	59	103.33	102.00	-36	2,174	-1.66%
2022/02/16	24	110.77	25	109.28	109.50	-1	2,168	-0.05%
2022/02/15	18	110.44	22	111.30	109.50	-4	2,135	-0.19%
2022/02/14	1	106.50	26.1	106.31	106.50	-25.1	2,027	-1.24%
2022/02/11	32	108.53	15	107.57	108.00	17	2,000	0.85%
2022/02/10	23	106.72	42.2	107.26	107.50	-19.2	1,962	-0.98%
2022/02/09	7	106.29	80.2	105.79	107.00	-73.2	1,921	-3.81%
2022/02/08	75	101.37	3	103.50	105.00	72	1,860	3.87%
2022/02/07	8	100.35	55	98.80	99.50	-47	1,805	-2.60%
2022/01/26	26	99.19	13.3	98.53	98.30	12.7	1,834	0.69%
2022/01/25	40	98.14	7	98.30	98.30	33	1,920	1.72%
2022/01/24	54	96.70	13	98.37	98.70	41	2,072	1.98%
2022/01/21	1.1	99.10	31	99.11	98.00	-29.9	2,131	-1.40%
2022/01/20	3.1	98.73	7	98.33	98.60	-3.9	2,149	-0.18%
2022/01/19	46.2	100.06	45	99.90	98.90	1.2	2,162	0.05%
2022/01/18	30	97.73	15	98.37	98.20	15	2,113	0.71%
2022/01/17	3	96.27	10	95.60	97.00	-7	2,112	-0.33%
2022/01/14	6	94.87	1	95.80	95.80	5	2,125	0.24%
2022/01/13	5	95.34	1	95.90	95.90	4	2,137	0.19%
2022/01/12	2	95.15	1	95.90	95.90	1	2,178	0.05%
2022/01/11	2	95.90	1	95.10	95.10	1	2,200	0.05%
2022/01/10	3	96.17	20	96.23	96.70	-17	2,194	-0.77%
2022/01/07	7.1	95.24	25	95.90	95.20	-17.9	2,186	-0.82%
2022/01/06	6	95.10	3	95.77	96.20	3	2,176	0.14%
2022/01/05	32.2	96.64	66	96.17	96.20	-33.9	2,160	-1.57%
2022/01/04	7	100.57	31	100.18	100.50	-24	2,102	-1.14%
2022/01/03	34	102.53	13	101.00	101.50	21	2,089	1.01%
2021/12/30	30.1	105.43	13	105.62	104.50	17.1	2,078	0.82%
2021/12/29	4	103.50	3	103.50	104.50	1	2,014	0.05%
2021/12/28	20	101.75	5.1	102.30	102.00	14.9	1,996	0.75%
2021/12/27	33	103.05	5	101.80	101.50	28	1,997	1.40%
2021/12/24	9.3	104.32	18.1	105.43	104.00	-8.8	1,988	-0.44%
2021/12/23	6	102.75	24	102.35	103.50	-18	1,943	-0.93%
2021/12/22	7	102.93	15	102.20	103.00	-8	1,941	-0.41%
2021/12/21	60	99.98	65	102.48	102.50	-5	1,913	-0.26%
2021/12/20	3	100.83	3	101.00	99.10	0	1,853	0.00%
2021/12/17	4.1	98.79	54	98.59	98.80	-49.9	1,805	-2.76%
2021/12/16	24	98.51	27	98.88	98.50	-3	1,798	-0.17%
2021/12/15	45	95.70	0	0.00	95.60	45	1,774	2.54%
2021/12/14	5	95.22	4	94.98	94.40	1	1,773	0.06%
2021/12/13	13	97.35	17	96.73	96.90	-4	1,767	-0.23%
2021/12/09	47	97.05	40	96.62	97.00	7	1,786	0.39%
2021/12/08	12	99.58	2	99.50	99.20	10	1,757	0.57%
2021/12/07	29	100.08	25	99.61	99.40	4	1,763	0.23%
2021/12/06	31	98.11	6	97.82	98.50	25	1,769	1.41%
2021/12/03	22	96.71	0	0.00	97.30	22	1,799	1.22%
2021/12/02	2	96.90	2	96.65	97.50	0	1,836	0.00%
2021/12/01	2	98.25	0	0.00	98.00	2	1,873	0.11%
2021/11/29	3	97.20	0	0.00	98.50	3	1,991	0.15%
2021/11/26	10	98.29	17	97.30	98.50	-7	2,120	-0.33%
2021/11/25	5	100.40	0	0.00	100.00	5	2,342	0.21%
2021/11/24	2	101.25	2	102.50	100.50	0	2,504	0.00%
2021/11/23	9	101.33	4	102.00	102.00	5	2,504	0.20%
2021/11/22	0	0.00	13.1	102.35	103.50	-13.1	2,511	-0.52%
2021/11/19	12	100.88	0.4	101.39	101.00	11.6	2,535	0.46%
2021/11/18	13	101.19	5	100.70	101.50	8	2,563	0.31%
2021/11/17	4	103.00	0	0.00	102.50	4	2,589	0.16%
2021/11/16	5	103.90	1	106.00	104.00	4	2,601	0.15%
2021/11/15	19	105.03	16.1	107.12	106.50	2.9	2,587	0.11%
2021/11/12	14.1	103.79	17.1	104.15	104.00	-3.1	2,542	-0.12%
2021/11/11	2	101.00	2	100.00	99.70	0	2,515	0.00%
2021/11/10	4	100.63	2	100.00	100.00	2	2,535	0.08%
2021/11/09	0	0.00	1	101.50	101.00	-1	2,562	-0.04%
2021/11/08	0	0.00	1.5	99.80	100.00	-1.5	2,577	-0.06%
2021/11/05	1	102.00	2	102.00	101.50	-1	2,620	-0.04%
2021/11/04	4	102.75	1	104.50	102.00	3	2,672	0.11%
2021/11/03	2.1	102.76	1	103.00	104.50	1.1	2,696	0.04%
2021/11/02	12.5	106.30	10	104.60	103.00	2.5	2,727	0.09%
2021/11/01	32	108.05	22	107.73	107.00	10	2,665	0.38%
2021/10/29	31	103.50	28	103.98	104.00	3	2,532	0.12%
2021/10/28	1	103.00	3	103.17	100.00	-2	2,512	-0.08%
2021/10/27	6	102.00	1	102.00	101.50	5	2,492	0.20%
2021/10/26	1.1	101.05	1	100.50	100.50	0.1	2,595	0.00%
2021/10/25	0	0.00	1	101.50	103.00	-1	2,627	-0.04%
2021/10/22	1	99.90	1	101.00	101.50	0	2,772	0.00%
2021/10/21	1	99.60	4	100.55	99.70	-3	2,912	-0.10%
2021/10/20	5	101.08	5	101.00	101.00	0	3,062	0.00%
2021/10/19	2	98.40	1	98.50	98.10	1	3,158	0.03%
2021/10/18	2	94.10	0	0.00	95.40	2	3,201	0.06%
2021/10/15	0	0.00	1	93.50	93.40	-1	3,298	-0.03%
2021/10/08	1	93.00	0	0.00	91.80	1	3,565	0.03%
2021/10/07	3	92.79	1	93.50	92.00	2	3,658	0.06%
2021/10/06	5	90.62	5	90.00	90.00	0	3,820	0.00%
2021/10/05	13	89.61	5	88.68	90.40	8	3,966	0.20%
2021/10/04	1	93.30	6	90.65	90.30	-5	4,081	-0.12%
2021/09/29	3	93.33	9	94.69	94.00	-6	4,546	-0.13%
2021/09/28	0	0.00	1	98.99	96.50	-1	4,698	-0.02%
2021/09/27	3	98.33	3	98.37	96.80	0	4,837	0.00%
2021/09/24	5	99.14	0	99.30	98.30	5	4,852	0.10%
2021/09/23	5	98.76	2	98.90	99.00	3	4,878	0.06%
2021/09/16	1	97.60	1	99.90	97.30	0	4,959	0.00%
2021/09/15	1	98.30	1	98.50	98.30	0	5,006	0.00%
2021/09/13	2	100.50	2	99.70	100.00	0	4,989	0.00%
2021/09/09	1	99.70	2	99.70	100.00	-1	4,973	-0.02%
2021/09/08	4	102.38	10	98.99	98.00	-6	4,963	-0.12%
2021/09/07	21	103.52	27.2	101.46	102.00	-6.2	4,935	-0.12%
2021/09/06	36	107.38	29	104.00	103.00	7	4,888	0.14%
2021/09/03	1	106.00	7	107.18	108.50	-6	4,843	-0.12%
2021/09/02	10	111.75	12	108.17	107.50	-2	4,799	-0.04%
2021/09/01	25	112.96	11	112.27	112.50	14	4,719	0.30%
2021/08/31	81	107.29	83.3	109.09	114.00	-2.2	4,599	-0.05%
2021/08/30	4	105.50	18.2	105.97	110.50	-14.2	4,346	-0.33%
2021/08/26	2	100.50	1	100.50	100.50	1	4,169	0.02%
2021/08/25	5	101.80	9	102.89	100.00	-4	4,155	-0.10%
2021/08/24	6	102.50	1.1	101.78	102.50	4.9	4,119	0.12%
2021/08/23	2	97.40	6	99.02	100.00	-4	4,085	-0.10%
2021/08/20	3	91.93	19	95.01	95.50	-16	4,038	-0.40%
2021/08/18	15	94.86	5	94.20	95.80	10	3,988	0.25%
2021/08/17	1	94.10	1	95.10	94.70	0	3,958	0.00%
2021/08/16	2	93.70	6	94.32	95.10	-4	3,928	-0.10%
2021/08/13	4	95.40	6.1	96.24	94.10	-2.1	3,894	-0.05%
2021/08/12	32	97.05	48	98.09	97.00	-16	3,858	-0.41%
2021/08/11	5.1	97.27	3	98.67	96.90	2.1	3,839	0.05%
2021/08/10	12.1	96.63	9.1	97.69	96.40	2.9	3,790	0.08%
2021/08/09	6.1	102.14	6	102.33	101.00	0.1	3,752	0.00%
2021/08/06	29	102.74	1	102.00	101.50	28	3,728	0.75%
2021/08/05	8	104.44	23.2	103.72	106.00	-15.2	3,688	-0.41%
2021/08/04	5	102.70	4	104.25	101.50	1	3,676	0.03%
2021/08/03	8.5	103.18	10.1	103.10	102.50	-1.5	3,680	-0.04%
2021/08/02	11.2	101.18	3	100.67	100.50	8.2	3,653	0.22%
2021/07/30	13.7	103.93	15	102.53	101.50	-1.3	3,643	-0.03%
2021/07/29	6.2	98.75	5	99.26	101.00	1.2	3,531	0.03%
2021/07/28	16.3	95.66	21	94.49	99.40	-4.7	3,472	-0.14%
2021/07/27	26.1	100.45	2	97.65	97.80	24.1	3,345	0.72%
2021/07/26	13	102.36	14.3	102.26	106.00	-1.3	3,208	-0.04%
2021/07/23	30.1	100.65	18.1	99.53	96.60	12	3,051	0.39%
2021/07/22	7	98.04	19.2	98.50	98.00	-12.2	2,922	-0.42%
2021/07/21	5.2	96.48	17	96.63	95.70	-11.8	2,850	-0.41%
2021/07/20	2	95.80	57	98.02	99.60	-55	2,769	-1.99%
2021/07/19	5.3	96.46	6	99.37	95.90	-0.7	2,703	-0.03%
2021/07/16	3.1	97.46	14	97.17	96.40	-10.9	2,664	-0.41%
2021/07/15	12.1	93.25	4	93.49	95.60	8.1	2,601	0.31%
2021/07/14	10.1	94.10	10.3	94.52	94.10	-0.3	2,557	-0.01%
2021/07/13	28	97.72	21.2	97.33	96.00	6.8	2,470	0.28%
2021/07/12	36	95.93	62	97.24	97.00	-26	2,299	-1.13%
2021/07/09	43.3	92.00	14.4	90.71	91.10	28.9	2,150	1.34%
2021/07/08	65.2	89.95	19	89.34	88.80	46.2	2,055	2.25%
2021/07/07	13.1	88.07	58.2	87.83	91.40	-45.1	1,859	-2.43%
2021/07/06	45	83.54	14.1	83.23	83.10	30.9	1,717	1.80%
2021/07/05	69.2	81.57	18.1	82.97	81.40	51.1	1,649	3.09%
2021/07/02	2	79.90	9.2	78.49	81.90	-7.2	1,495	-0.48%
2021/07/01	1.1	73.00	25	74.16	74.50	-23.9	1,370	-1.74%
2021/06/30	0	0.00	2	73.95	74.20	-2	1,399	-0.14%
2021/06/29	12	71.73	1	71.60	72.50	11	1,404	0.78%
2021/06/28	15.1	73.19	3	73.13	72.00	12.1	1,459	0.83%
2021/06/25	2.1	72.86	7	71.69	72.00	-4.9	1,607	-0.31%
2021/06/24	3	69.83	47	68.83	69.70	-44	1,557	-2.83%
2021/06/18	1	64.40	0	0.00	65.00	1	1,606	0.06%
2021/06/16	2	63.25	0	0.00	62.60	2	1,732	0.12%
2021/06/15	1	63.00	2	63.45	63.80	-1	1,759	-0.06%
2021/06/08	4	67.95	1	66.30	65.90	3	1,827	0.16%
2021/06/04	0	0.00	4	62.45	63.40	-4	1,808	-0.22%
2021/06/02	0	0.00	5	63.00	62.90	-5	1,842	-0.27%
2021/06/01	0	0.00	17	63.38	64.10	-17	1,855	-0.92%
2021/05/28	0	0.00	10	61.80	61.80	-10	1,889	-0.53%
2021/05/26	1	60.40	1	60.20	60.40	0	1,946	0.00%
2021/05/25	1	61.10	2	60.80	59.90	-1	1,970	-0.05%
2021/05/24	2	59.05	0	0.00	59.10	2	2,030	0.10%
2021/05/19	3	58.63	2	57.75	57.50	1	2,244	0.04%
2021/05/18	0	0.00	17	57.08	57.50	-17	2,401	-0.71%
2021/05/17	36	53.61	4	54.60	52.30	32	2,534	1.26%
2021/05/14	11	58.12	2.1	60.24	58.10	8.9	2,563	0.35%
2021/05/13	14	56.24	9	58.67	59.20	5	2,612	0.19%
2021/05/12	2	58.10	4	55.48	59.30	-2	2,618	-0.08%
2021/05/11	1	59.50	1	59.80	59.00	0	2,622	0.00%
2021/05/10	1	63.60	6	63.13	62.00	-5	2,638	-0.19%
2021/05/07	4	63.73	0	0.00	64.40	4	2,655	0.15%
2021/05/06	13	65.03	0	0.00	62.80	13	2,693	0.48%
2021/05/04	3	68.83	2	64.25	67.10	1	2,835	0.04%
2021/05/03	15	69.72	0	0.00	69.30	15	3,003	0.50%
2021/04/29	14	71.49	2	71.50	71.70	12	3,098	0.39%
2021/04/28	3	71.30	1	71.50	72.40	2	3,276	0.06%
2021/04/27	1	72.70	2	71.70	71.50	-1	3,693	-0.03%
2021/04/23	1	71.30	1	71.70	72.70	0	3,857	0.00%
2021/04/22	6	72.73	3	71.60	70.50	3	3,871	0.08%
2021/04/21	2	73.70	1	73.20	73.00	1	3,854	0.03%
2021/04/20	4	75.03	1	74.20	74.20	3	3,853	0.08%
2021/04/19	1	74.60	1	74.70	74.50	0	3,889	0.00%
2021/04/16	2.1	74.69	0.1	75.00	74.20	2	3,906	0.05%
2021/04/14	0	0.00	2	70.25	73.90	-2	4,115	-0.05%
2021/04/13	1	73.90	6	74.85	72.30	-5	4,343	-0.12%
2021/04/12	1	76.30	0	0.00	74.80	1	4,342	0.02%
2021/04/09	1	76.20	0	0.00	75.80	1	4,405	0.02%
2021/04/07	2	74.35	12.1	74.82	75.00	-10.1	4,544	-0.22%
2021/04/06	3.5	75.29	7	75.19	74.30	-3.5	4,541	-0.08%
2021/04/01	7.1	72.68	5	73.14	73.20	2.1	4,540	0.05%
2021/03/31	7	73.90	11.2	73.14	72.80	-4.2	4,548	-0.09%
2021/03/30	43	73.24	21	73.61	71.70	22	4,512	0.49%
2021/03/29	1	70.10	8.2	69.56	70.10	-7.2	4,370	-0.16%
2021/03/26	1	68.00	2	67.90	68.20	-1	4,360	-0.02%
2021/03/25	0	0.00	2.1	67.43	67.00	-2.1	4,364	-0.05%
2021/03/24	0	0.00	1	68.20	68.80	-1	4,359	-0.02%
2021/03/23	8	69.69	3	70.60	69.00	5	4,373	0.11%
2021/03/22	10.2	71.07	8.5	70.73	70.80	1.6	4,331	0.04%
2021/03/19	5	67.98	10.2	68.09	67.60	-5.2	4,254	-0.12%
2021/03/18	3	68.00	5.1	68.11	68.00	-2.1	4,250	-0.05%
2021/03/17	3	67.30	4	67.53	67.10	-1	4,292	-0.02%
2021/03/16	8.3	67.65	19	67.55	67.10	-10.7	4,388	-0.24%
2021/03/15	10	65.90	0	0.00	65.60	10	4,405	0.23%
2021/03/12	2	65.40	0	0.00	65.00	2	4,595	0.04%
2021/03/11	2	64.85	4	64.80	65.50	-2	4,653	-0.04%
2021/03/09	8.3	62.14	2	63.10	63.40	6.3	4,823	0.13%
2021/03/08	6	63.75	3	65.30	63.40	3	4,972	0.06%
2021/03/05	8.1	65.10	3.3	64.60	64.60	4.8	5,301	0.09%
2021/03/04	4.1	66.13	2	66.20	65.80	2.1	5,556	0.04%
2021/03/03	1	67.17	1	65.98	66.90	0	5,939	0.00%
2021/03/02	6	67.92	0	0.00	67.00	6	6,024	0.10%
2021/02/26	0	0.00	12	68.00	68.10	-12	6,008	-0.20%
2021/02/25	2.1	68.21	0.2	68.41	68.00	1.9	6,015	0.03%
2021/02/24	20.4	69.76	6	68.50	67.20	14.4	6,019	0.24%
2021/02/23	25.2	69.64	28	70.34	69.70	-2.8	5,981	-0.05%
2021/02/22	4	67.43	4.2	67.18	67.80	-0.2	5,894	0.00%
2021/02/19	9	67.29	12	67.68	67.00	-3	5,883	-0.05%
2021/02/18	47.3	69.83	42	69.57	68.00	5.3	5,901	0.09%
2021/02/17	9	66.76	8	67.21	68.70	1	5,755	0.02%
2021/02/05	5	65.02	10	65.66	64.80	-5	5,623	-0.09%
2021/02/04	7	66.14	9	65.82	65.00	-2	5,611	-0.04%
2021/02/03	2	64.30	3	64.47	65.10	-1	5,566	-0.02%
2021/02/02	2.1	63.65	7	64.57	65.00	-4.9	5,581	-0.09%
2021/02/01	2.1	60.92	2	62.61	63.50	0	5,560	0.00%
2021/01/29	0.3	62.30	2	63.99	62.00	-1.7	5,560	-0.03%
2021/01/28	1	62.70	0	0.00	62.90	1	5,545	0.02%
2021/01/27	5	64.22	6	64.25	63.70	-1	5,514	-0.02%
2021/01/26	7	66.43	5	66.98	65.00	2	5,498	0.04%
2021/01/25	7	68.17	35	68.00	66.00	-28	5,423	-0.52%
2021/01/22	13	65.82	7	65.51	65.50	6	5,293	0.11%
2021/01/21	11	64.08	28	64.17	65.90	-17	5,248	-0.32%
2021/01/20	91	66.45	75	63.03	61.20	16	5,186	0.31%
2021/01/19	13.1	61.96	22	62.88	63.60	-8.9	4,990	-0.18%
2021/01/18	1	55.70	3	57.60	57.90	-2	5,061	-0.04%
2021/01/15	5	58.42	0	0.00	57.30	5	5,300	0.09%
2021/01/13	0	0.00	4	59.70	58.80	-4	5,612	-0.07%
2021/01/12	4	59.40	37	59.76	58.70	-33	5,604	-0.59%
2021/01/11	19	62.61	5	61.82	61.20	14	5,567	0.25%
2021/01/08	22	62.44	15.5	61.63	62.20	6.6	5,595	0.12%
2021/01/07	21	62.14	29	62.58	64.00	-8	5,551	-0.14%
2021/01/06	38	61.43	59	61.29	60.60	-21	5,458	-0.38%
2021/01/05	0.1	59.10	1	58.60	58.50	-0.9	5,239	-0.02%
2021/01/04	10.2	60.24	4	60.10	59.80	6.2	5,286	0.12%
2020/12/31	8.2	58.44	7	58.66	59.80	1.2	5,260	0.02%
2020/12/30	15	57.35	15	57.55	57.40	0	5,165	0.00%
2020/12/29	3.1	56.16	0	0.00	55.00	3.1	5,098	0.06%
2020/12/28	1	55.90	2	54.95	56.20	-1	5,078	-0.02%
2020/12/25	2	55.65	1	56.20	55.30	1	5,051	0.02%
2020/12/24	7	55.09	3	54.70	55.40	4	5,015	0.08%
2020/12/22	0	0.00	3	53.60	52.20	-3	5,037	-0.06%
2020/12/21	8	54.46	5	53.88	53.90	3	5,062	0.06%
2020/12/18	4	54.18	3	54.00	54.10	1	5,084	0.02%
2020/12/17	5	54.18	6	53.85	54.10	-1	5,149	-0.02%
2020/12/15	2	54.10	0	0.00	52.90	2	5,457	0.04%
2020/12/14	4	55.48	0	0.00	55.40	4	5,638	0.07%
2020/12/11	1	56.80	10	54.90	55.90	-9	5,627	-0.16%
2020/12/10	28	56.39	6	56.12	56.10	22	5,590	0.39%
2020/12/09	6	59.32	8	59.36	59.30	-2	5,493	-0.04%
2020/12/08	17	61.89	16	62.01	60.70	1	5,456	0.02%
2020/12/07	6	58.85	0	0.00	59.50	6	5,322	0.11%
2020/12/04	2	60.20	2	58.85	57.90	0	5,298	0.00%
2020/12/03	15	59.90	6	60.73	59.00	9	5,224	0.17%
2020/12/02	12	59.63	9	59.86	60.70	3	5,136	0.06%
2020/12/01	43	59.77	36	59.63	57.50	7	4,998	0.14%
2020/11/30	24	57.96	15	58.35	59.50	9	4,686	0.19%
2020/11/27	26	51.57	17	53.16	54.10	9	4,450	0.20%
2020/11/26	10	48.42	28	48.54	49.25	-18	4,072	-0.44%
2020/11/25	0	0.00	18	47.41	47.35	-18	4,057	-0.44%
2020/11/23	3	47.50	5	47.33	47.45	-2	4,148	-0.05%
2020/11/20	15	47.86	1	48.30	47.55	14	4,122	0.34%
2020/11/19	5	47.65	1	47.55	47.40	4	4,092	0.10%
2020/11/18	0	0.00	1	47.55	47.80	-1	4,069	-0.02%
2020/11/17	31	47.36	2	47.65	47.05	29	4,047	0.72%
2020/11/16	35	46.36	0	0.00	46.35	35	4,036	0.87%
2020/11/12	38	47.34	0	0.00	46.45	38	4,067	0.93%
2020/11/11	1	46.25	0	0.00	47.25	1	4,059	0.02%
2020/11/10	0	0.00	14	46.80	46.60	-14	4,060	-0.34%
2020/11/09	10	45.83	6	45.60	45.80	4	4,049	0.10%
2020/11/06	13	45.83	0	0.00	45.25	13	4,054	0.32%
2020/11/05	2	46.10	4	46.48	46.95	-2	4,076	-0.05%
2020/11/04	7	46.30	6	46.56	46.10	1	4,135	0.02%
2020/11/03	15	47.31	4	46.86	46.30	11	4,246	0.26%
2020/11/02	2	46.08	0	0.00	46.50	2	4,255	0.05%
2020/10/30	1	46.30	2	46.28	45.70	-1	4,243	-0.02%
2020/10/29	1	47.40	0	0.00	47.45	1	4,170	0.02%
2020/10/28	7	48.46	9	49.13	48.15	-2	4,101	-0.05%
2020/10/27	18	48.56	13	48.55	48.05	5	3,974	0.13%
2020/10/26	6	48.13	16	46.85	48.20	-10	3,749	-0.27%
2020/10/23	18	45.14	9	45.76	44.70	9	3,515	0.26%
2020/10/22	19	44.26	18	44.05	45.00	1	3,248	0.03%
2020/10/21	5	42.14	34	42.66	41.45	-29	3,008	-0.96%
2020/10/20	2	40.55	0	0.00	40.45	2	2,904	0.07%
2020/10/19	1	41.45	0	0.00	40.95	1	2,918	0.03%
2020/10/16	3	41.40	20	40.64	41.15	-17	2,908	-0.58%
2020/10/15	0	0.00	2	42.10	42.60	-2	2,841	-0.07%
2020/10/14	0	0.00	2	42.00	41.20	-2	2,771	-0.07%
2020/10/13	2	40.60	21	41.23	41.40	-19	2,740	-0.69%
2020/10/12	0	0.00	4	41.31	41.25	-4	2,698	-0.15%
2020/10/08	0	0.00	27	40.03	39.70	-27	2,636	-1.02%
2020/10/07	0	0.00	2	38.70	38.80	-2	2,576	-0.08%
2020/10/06	1	38.80	12	39.15	38.80	-11	2,565	-0.43%
2020/09/29	5	37.51	0	0.00	37.50	5	2,519	0.20%
2020/09/28	0	0.00	1	38.25	37.90	-1	2,511	-0.04%
2020/09/25	27	36.02	0	0.00	36.50	27	2,484	1.09%
2020/09/24	6	37.13	11	37.32	37.00	-5	2,429	-0.21%
2020/09/23	2	38.65	0	0.00	38.45	2	2,384	0.08%
2020/09/22	0	0.00	16	37.94	38.35	-16	2,350	-0.68%
2020/09/21	9	40.49	190	40.03	39.70	-181	2,270	-7.97%	大賣/鉅額交易
2020/09/18	240	42.40	38	41.99	42.40	202	2,166	9.32%	大買/鉅額交易
2020/09/17	13	39.73	88	38.58	40.80	-75	1,898	-3.95%
2020/09/16	0	0.00	1	37.60	37.60	-1	1,680	-0.06%
2020/09/15	8	37.41	3	37.33	37.70	5	1,670	0.30%
2020/09/10	1	37.90	3	37.77	37.60	-2	1,594	-0.13%
2020/09/09	1	36.40	2	37.30	37.60	-1	1,527	-0.07%
2020/09/07	1	35.75	51	35.69	35.80	-50	1,470	-3.40%
2020/09/04	32	35.84	1	36.05	35.70	31	1,457	2.13%
2020/09/03	23	35.65	0	0.00	35.65	23	1,428	1.61%
2020/09/02	53	37.20	1	36.65	36.60	52	1,395	3.73%
2020/09/01	16	37.89	0	0.00	37.80	16	1,357	1.18%
2020/08/31	20	38.33	7	38.76	38.75	13	1,338	0.97%
2020/08/28	0	0.00	14	38.45	38.50	-14	1,247	-1.12%
2020/08/27	4	37.21	24	36.59	35.00	-20	1,160	-1.72%
2020/08/25	1	35.95	1	35.40	35.00	0	1,145	0.00%
2020/08/21	31	36.00	2	35.90	35.65	29	1,146	2.53%
2020/08/20	3	33.85	0	0.00	35.95	3	1,164	0.26%
2020/08/19	0	0.00	1	36.45	36.45	-1	1,147	-0.09%
2020/08/18	6	37.20	6	36.90	36.45	0	1,127	0.00%
2020/08/17	6	38.41	2	38.05	37.80	4	1,088	0.37%
2020/08/14	1	37.50	1	37.60	37.70	0	1,056	0.00%
2020/08/13	1	39.05	1	37.00	37.00	0	1,038	0.00%
2020/08/12	3	38.87	3	38.72	38.95	0	999	0.00%
2020/08/11	1	40.00	1	38.70	39.10	0	971	0.00%
2020/08/10	4	37.40	3	37.37	38.95	1	896	0.11%
2020/08/07	9	38.38	5	38.76	38.80	4	818	0.49%
2020/08/06	1	35.50	1	34.25	36.50	0	682	0.00%
2020/08/05	1	33.30	2	32.60	33.20	-1	629	-0.16%
2020/07/29	2	29.90	2	29.90	30.50	0	620	0.00%
2020/07/23	2	32.88	0	0.00	31.80	2	631	0.32%
2020/07/07	0	0.00	1	30.15	30.25	-1	547	-0.18%
2020/06/08	0	0.00	8	32.01	32.25	-8	592	-1.35%
2020/06/03	6	31.59	0	0.00	31.80	6	571	1.05%
2020/06/02	0	0.00	1	32.50	31.35	-1	564	-0.18%
2020/06/01	0	0.00	4	31.30	31.80	-4	535	-0.75%
2020/05/28	0	0.00	1	30.90	30.90	-1	528	-0.19%
2020/05/27	4	31.86	3	31.63	31.20	1	524	0.19%
2020/05/26	3	31.73	1	32.00	32.30	2	488	0.41%
2020/05/18	1	28.45	0	0.00	28.40	1	428	0.23%
2020/05/08	0	0.00	2	31.35	31.70	-2	405	-0.49%
2020/05/07	1	31.60	0	0.00	31.20	1	394	0.25%
2020/05/04	0	0.00	2	29.55	30.05	-2	372	-0.54%
2020/04/29	0	0.00	1	29.40	29.95	-1	364	-0.27%
2020/04/28	3	28.62	0	0.00	28.55	3	356	0.84%
2020/03/23	2	18.45	0	0.00	18.50	2	405	0.49%
2020/03/18	1	20.05	0	0.00	19.60	1	381	0.26%
2019/12/10	1	34.20	0	0.00	34.45	1	735	0.14%
2019/12/03	0	0.00	1	34.50	34.50	-1	912	-0.11%
2019/12/02	1	34.50	0	0.00	34.45	1	910	0.11%
2019/11/26	0	0.00	1	35.55	35.55	-1	897	-0.11%
2019/11/22	0	0.00	1	35.15	35.15	-1	888	-0.11%
2019/11/18	2	34.60	12	34.61	34.60	-10	871	-1.15%
2019/11/15	0	0.00	10	34.75	34.95	-10	865	-1.16%
2019/11/13	12	35.18	0	0.00	35.10	12	854	1.40%
2019/11/05	0	0.00	1	36.65	36.80	-1	783	-0.13%
2019/10/31	0	0.00	2	37.55	37.70	-2	748	-0.27%
2019/10/30	13	37.83	1	38.20	37.85	12	729	1.65%
2019/10/29	1	36.60	0	0.00	36.70	1	700	0.14%
2019/10/28	1	39.40	1	38.40	38.70	0	661	0.00%
2019/10/25	0	0.00	1	38.30	38.85	-1	560	-0.18%
2019/10/24	1	34.95	2	34.80	35.35	-1	478	-0.21%
2019/10/23	1	34.75	0	0.00	34.90	1	459	0.22%
2019/10/21	2	34.60	5	34.70	34.70	-3	448	-0.67%
2019/10/18	3	34.80	0	0.00	34.85	3	445	0.67%
2019/10/17	0	0.00	10	34.80	34.85	-10	439	-2.28%
2019/10/07	15	35.25	0	0.00	34.90	15	404	3.71%
2019/10/01	0	0.00	7	34.85	35.00	-7	383	-1.83%
2019/09/24	7	35.17	2	34.95	34.90	5	358	1.39%
2019/09/20	1	34.75	0.5	34.80	35.10	0.5	341	0.15%
2019/09/19	0	0.00	11	35.44	35.00	-11	332	-3.31%
2019/09/18	10	35.10	0	0.00	34.80	10	322	3.10%
2019/09/17	1	35.65	0	0.00	35.60	1	301	0.33%
2019/09/16	0	0.00	23	35.60	35.40	-23	273	-8.41%
2019/09/12	3	35.30	0	0.00	35.40	3	254	1.18%
2019/09/11	37	36.49	30	36.78	35.90	7	227	3.08%
2019/08/20	0	0.00	2	314.75	310.00	-2	23	-8.57%
2019/08/16	0	0.00	0.1	316.00	316.00	-0.1	20	-0.24%
2019/08/12	0	0.00	3	279.00	281.00	-3	15	-19.17%
2019/05/29	0	0.00	1	253.00	249.50	-1	18	-5.44%
2019/05/21	0	0.00	1	251.50	255.00	-1	19	-5.24%
2019/05/10	0.1	265.00	0	0.00	266.00	0.1	19	0.51%
2019/05/07	1	274.50	0	0.00	274.50	1	19	5.22%
2019/04/08	0	0.00	1	287.00	282.50	-1	21	-4.67%
2019/03/25	1	282.50	0	0.00	279.50	1	24	4.15%
2019/03/20	1	286.00	1	284.00	282.00	0	22	0.00%
2019/03/15	1	266.00	0	0.00	269.50	1	22	4.42%
2018/10/12	0	0.00	2	232.00	248.50	-2	41	-4.85%
2018/09/11	1	276.00	1	279.00	281.00	0	59	0.00%
2018/09/07	0	0.00	5	294.00	306.00	-5	57	-8.70%
2018/08/31	0	0.00	1	335.00	333.00	-1	58	-1.70%
2018/08/29	1	323.00	0	0.00	325.50	1	58	1.70%
2018/08/27	0	0.00	1	331.00	330.50	-1	58	-1.71%
2018/08/24	2	319.00	0	0.00	330.50	2	58	3.39%
2018/08/23	0	0.00	7	324.14	324.00	-7	60	-11.63%
2018/08/22	1	343.00	1	330.00	324.00	0	59	0.00%
2018/08/17	0	0.00	1	360.00	362.00	-1	59	-1.69%
2018/08/10	2	366.50	0	0.00	370.00	2	63	3.14%
2018/08/06	0	0.00	2	377.75	379.00	-2	66	-3.01%
2018/07/27	2	382.50	0	0.00	385.00	2	73	2.71%
2018/07/23	0	0.00	1	382.00	380.00	-1	74	-1.33%
2018/07/13	1	394.00	0	0.00	394.00	1	79	1.26%
2018/07/12	0	0.00	1	393.50	394.00	-1	80	-1.24%
2018/07/06	1	386.50	3	389.00	390.00	-2	83	-2.41%
2018/07/05	1	395.00	0	0.00	392.00	1	81	1.22%
2018/07/04	0	0.00	3	395.17	394.50	-3	81	-3.68%
2018/07/03	0	0.00	1	401.00	399.00	-1	82	-1.21%
2018/07/02	0	0.00	3	400.33	399.00	-3	79	-3.78%
2018/06/29	0	0.00	2	402.75	402.50	-2	74	-2.69%
2018/06/28	0	0.00	1	397.00	397.00	-1	73	-1.35%
2018/06/27	0	0.00	1	396.00	396.00	-1	73	-1.36%
2018/06/25	16	406.03	0	0.00	405.00	16	78	20.41%
2018/06/14	0	0.00	1	398.00	402.00	-1	84	-1.19%
2018/06/13	0	0.00	1	402.00	404.00	-1	83	-1.19%
2018/06/12	0	0.00	2	400.75	401.00	-2	84	-2.38%
2018/06/11	1	400.00	0	0.00	402.00	1	88	1.13%
2018/06/08	1	402.50	1	406.00	402.50	0	89	0.00%
2018/06/07	1	397.50	0	0.00	401.00	1	91	1.09%
2018/05/28	1	408.50	4	414.50	414.00	-3	88	-3.39%
2018/05/25	6	411.08	0	0.00	414.50	6	88	6.77%
2018/05/24	2	408.00	1	411.00	414.50	1	88	1.14%
2018/05/23	1	402.00	0	0.00	401.00	1	85	1.17%
2018/05/15	1	396.00	1	403.00	401.00	0	93	0.00%
2018/05/14	0	0.00	1	390.00	393.00	-1	98	-1.01%
2018/05/11	0	0.00	1	392.00	387.50	-1	99	-1.01%
2018/05/10	1	382.50	0	0.00	387.50	1	98	1.01%
2018/05/08	0	0.00	6	385.17	389.00	-6	97	-6.17%
2018/05/03	5	367.40	0	0.00	368.00	5	97	5.13%
2018/05/02	0	0.00	1	365.00	368.00	-1	99	-1.01%
2018/04/20	1	371.00	12	369.92	373.50	-11	111	-9.84%
2018/04/19	0	0.00	4	375.13	373.50	-4	112	-3.56%
2018/04/18	0	0.00	7	372.36	372.50	-7	112	-6.20%
2018/04/17	0	0.00	5	371.10	369.00	-5	112	-4.43%
2018/04/16	0	0.00	24	387.38	385.00	-24	115	-20.71%
2018/04/13	3	398.00	0	0.00	394.00	3	117	2.55%
2018/04/12	4	393.25	0	0.00	393.00	4	120	3.31%
2018/04/11	4	390.75	0	0.00	389.00	4	131	3.04%
2018/04/10	2	389.25	1	389.50	388.00	1	142	0.70%
2018/04/09	1	386.00	0	0.00	388.50	1	144	0.69%
2018/04/02	2	382.00	0	0.00	380.00	2	150	1.33%
2018/03/30	2	384.50	0	0.00	380.00	2	153	1.31%
2018/03/27	5	378.50	0	0.00	374.50	5	154	3.23%
2018/03/23	3	380.00	0	0.00	379.00	3	151	1.97%
2018/03/22	3	399.00	0	0.00	394.00	3	149	2.01%
2018/03/20	1	400.00	0	0.00	400.00	1	145	0.69%
2018/03/19	4	405.88	2	400.75	407.00	2	145	1.38%
2018/03/15	4	413.13	0	0.00	412.00	4	142	2.81%
2018/03/13	2	416.75	3	426.33	427.00	-1	136	-0.73%
2018/03/09	0	0.00	2	407.00	407.00	-2	134	-1.48%
2018/03/08	0	0.00	1	405.50	405.50	-1	134	-0.74%
2018/03/07	0	0.00	1	405.50	403.00	-1	134	-0.74%
2018/03/06	1	403.00	0	0.00	403.00	1	134	0.74%
2018/02/26	0	0.00	1	408.50	404.00	-1	134	-0.74%
2018/02/23	0	0.00	1	410.00	410.00	-1	134	-0.75%
2018/02/21	0	0.00	1	405.50	407.00	-1	132	-0.75%
2018/02/09	1	366.00	6	390.17	390.00	-5	131	-3.82%
2018/02/08	0	0.00	5	394.30	395.00	-5	128	-3.90%
2018/02/07	6	397.08	2	395.75	394.00	4	127	3.13%
2018/02/06	2	416.50	2	389.00	389.00	0	126	0.00%
2018/01/31	0	0.00	4	456.50	454.00	-4	120	-3.32%
2018/01/26	6	475.58	0	0.00	473.50	6	129	4.65%
2018/01/24	0	0.00	2	486.00	488.00	-2	129	-1.54%
2018/01/23	0	0.00	3	478.33	477.50	-3	127	-2.34%
2018/01/22	0	0.00	1	480.00	474.50	-1	126	-0.79%
2018/01/19	2	458.00	0	0.00	460.50	2	124	1.60%
2018/01/17	2	462.50	0	0.00	461.50	2	121	1.64%
2018/01/15	3	463.67	3	466.67	467.00	0	118	0.00%
2018/01/12	1	472.00	1	472.00	472.00	0	117	0.00%
2018/01/11	4	476.75	2.8	476.00	476.00	1.2	117	1.00%
2018/01/10	4	480.25	0	0.00	476.00	4	117	3.42%
2018/01/08	12	497.54	0	0.00	487.00	12	109	10.97%
2018/01/05	3	495.83	0	0.00	494.50	3	105	2.84%
2018/01/04	0	0.00	2	472.00	481.00	-2	96	-2.07%
2018/01/02	0	0.00	6	434.00	433.00	-6	83	-7.18%