長科* (6548)-華南永昌-高雄券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
34.35
漲跌
▲0.50
漲幅
+1.48%
成交量
534張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	34.00	0	0.00	34.35	2	2,405	0.08%
2024/11/20	1	33.80	0	0.00	33.85	1	2,415	0.04%
2024/11/18	3	33.97	5.5	34.05	33.40	-2.5	2,418	-0.10%
2024/11/15	0	0.00	8	34.91	34.80	-8	2,391	-0.33%
2024/11/14	3	34.48	1	34.60	34.30	2	2,402	0.08%
2024/11/13	5	34.94	1	34.90	34.90	4	2,395	0.17%
2024/11/12	4	34.84	8	34.98	34.85	-4	2,396	-0.17%
2024/11/08	4	36.28	0	0.00	35.95	4	2,358	0.17%
2024/11/07	3	36.75	0	0.00	36.65	3	2,346	0.13%
2024/11/05	1	36.65	0	0.00	36.35	1	2,357	0.04%
2024/11/04	3	36.70	0	0.00	36.45	3	2,399	0.13%
2024/11/01	1	36.00	0	0.00	37.55	1	2,465	0.04%
2024/10/30	3	36.58	0	0.00	36.55	3	2,500	0.12%
2024/10/28	1.1	37.86	0	0.00	37.85	1.1	2,533	0.04%
2024/10/25	1	38.45	0	0.00	38.10	1	2,528	0.04%
2024/10/24	2	38.55	0	0.00	38.50	2	2,545	0.08%
2024/10/23	2	38.70	0	0.00	38.75	2	2,569	0.08%
2024/10/22	2	38.40	0	0.00	38.50	2	2,577	0.08%
2024/10/21	1	38.45	0	0.00	38.50	1	2,616	0.04%
2024/10/18	5	37.80	0	0.00	37.65	5	2,627	0.19%
2024/10/16	4	38.19	0	0.00	38.30	4	2,677	0.15%
2024/10/15	1	38.20	3	38.15	38.10	-2	2,739	-0.07%
2024/10/14	0	0.00	2	38.30	38.65	-2	2,805	-0.07%
2024/10/11	1	38.65	3	38.30	38.30	-2	2,834	-0.07%
2024/10/09	5	38.40	0	0.00	38.20	5	2,880	0.17%
2024/10/08	5	38.60	0	0.00	38.45	5	2,867	0.17%
2024/09/27	8	40.29	0	0.00	39.65	8	2,842	0.28%
2024/09/26	4	40.10	0	0.00	40.00	4	2,822	0.14%
2024/09/25	16	42.80	4	42.69	42.00	12	2,745	0.44%
2024/09/24	8	41.97	4	42.43	42.80	4	2,524	0.16%
2024/09/23	18	41.76	29	42.17	42.65	-11	2,384	-0.46%
2024/09/20	0	0.00	2	39.60	38.85	-2	2,120	-0.09%
2024/09/19	1	39.10	0	0.00	39.10	1	2,139	0.05%
2024/09/18	2	38.20	0	0.00	38.30	2	2,139	0.09%
2024/09/16	9	39.25	1.1	39.17	38.95	7.9	2,150	0.37%
2024/09/13	0	0.00	1	37.75	38.45	-1	2,180	-0.05%
2024/09/11	0	0.00	3	37.08	37.25	-3	2,231	-0.13%
2024/09/10	6	37.45	0	0.00	37.45	6	2,254	0.27%
2024/09/09	0	0.00	11	38.16	38.40	-11	2,315	-0.48%
2024/09/06	1	38.40	0	0.00	38.25	1	2,432	0.04%
2024/09/04	12	38.10	22	38.15	38.00	-10	2,497	-0.40%
2024/09/03	6	39.87	0.1	40.10	39.55	5.9	2,518	0.23%
2024/09/02	27	39.77	0	0.00	39.45	27	2,534	1.07%
2024/08/30	7	40.36	9	40.19	40.50	-2	2,541	-0.08%
2024/08/29	5	39.16	0	0.00	39.35	5	2,517	0.20%
2024/08/28	0	0.00	2	39.53	39.35	-2	2,548	-0.08%
2024/08/27	0	0.00	9	39.48	39.80	-9	2,611	-0.34%
2024/08/26	3	39.18	1	39.30	39.00	2	2,806	0.07%
2024/08/20	1	38.10	0	0.00	37.80	1	2,987	0.03%
2024/08/16	0	0.00	10	38.65	38.25	-10	3,020	-0.33%
2024/08/13	0	0.00	0.1	37.10	37.00	-0.1	3,066	0.00%
2024/08/09	0	0.00	1	37.30	36.75	-1	3,175	-0.03%
2024/08/08	1	36.30	1	36.55	36.35	0	3,173	0.00%
2024/08/07	2	36.15	1	36.90	36.60	1	3,205	0.03%
2024/08/05	4	34.73	0	0.00	34.70	4	3,171	0.13%
2024/08/02	1	38.70	0	0.00	38.55	1	3,112	0.03%
2024/08/01	1	40.35	3	39.95	40.35	-2	3,090	-0.06%
2024/07/31	0	0.00	3	40.58	38.90	-3	3,087	-0.10%
2024/07/29	2	39.23	9	39.30	39.00	-7	3,076	-0.23%
2024/07/26	3	38.97	3	38.77	39.60	0	3,091	0.00%
2024/07/23	0	0.00	13	39.06	39.70	-13	3,128	-0.42%
2024/07/22	2	39.00	71.2	38.83	39.05	-69.2	3,222	-2.15%
2024/07/19	10	40.15	22	39.98	39.95	-12	3,460	-0.35%
2024/07/18	3	41.13	13	40.68	40.75	-10	3,574	-0.28%
2024/07/17	0	0.00	2	41.83	41.90	-2	3,534	-0.06%
2024/07/16	1	41.30	5	41.40	41.50	-4	3,519	-0.11%
2024/07/15	14	41.88	6	42.02	41.25	8	3,491	0.23%
2024/07/12	2	40.35	0	0.00	40.80	2	3,427	0.06%
2024/07/11	1	39.95	9	40.51	40.65	-8	3,428	-0.23%
2024/07/10	0	0.00	2	39.40	39.45	-2	3,417	-0.06%
2024/07/09	0	0.00	2	39.55	39.40	-2	3,454	-0.06%
2024/07/05	0	0.00	1	39.45	39.30	-1	3,498	-0.03%
2024/07/02	1	38.00	0	0.00	38.05	1	3,689	0.03%
2024/07/01	0	0.00	1	38.95	38.25	-1	3,701	-0.03%
2024/06/28	0	0.00	7	38.74	38.80	-7	3,703	-0.19%
2024/06/27	6	38.36	0	0.00	38.15	6	3,697	0.16%
2024/06/26	1	38.70	4	39.16	39.20	-3	3,654	-0.08%
2024/06/25	1	38.60	10	39.08	38.60	-9	3,617	-0.25%
2024/06/24	1	39.40	1	39.55	39.50	0	3,563	0.00%
2024/06/20	5	39.90	0	0.00	40.10	5	3,535	0.14%
2024/06/19	15	40.63	30	40.87	40.50	-15	3,500	-0.43%
2024/06/18	0	0.00	1	41.50	41.40	-1	3,449	-0.03%
2024/06/17	0.1	41.75	0	0.00	41.60	0.1	3,422	0.00%
2024/06/14	29	41.24	1	41.15	41.15	28	3,384	0.83%
2024/06/13	2	42.50	3	41.80	41.75	-1	3,304	-0.03%
2024/06/12	5	41.95	1	42.05	41.80	4	3,186	0.13%
2024/06/11	1	42.20	0	0.00	42.15	1	3,160	0.03%
2024/06/06	5	41.76	1	41.75	41.90	4	3,078	0.13%
2024/06/05	7	42.09	1	41.55	41.75	6	3,049	0.20%
2024/06/04	8	42.96	2	44.05	42.30	6	3,021	0.20%
2024/06/03	2	43.40	7	43.48	43.65	-5	2,991	-0.17%
2024/05/31	0	43.90	16	43.94	43.15	-16	2,947	-0.54%
2024/05/30	12.1	44.35	38	43.03	44.10	-25.9	2,869	-0.90%
2024/05/29	2	42.25	4	42.20	42.45	-2	2,646	-0.08%
2024/05/28	5	40.95	38	41.10	41.20	-33	2,582	-1.28%
2024/05/27	4	40.98	4	41.40	41.15	0	2,562	0.00%
2024/05/24	4	41.14	8	41.17	41.55	-4	2,518	-0.16%
2024/05/23	0	0.00	4	39.88	39.60	-4	2,413	-0.17%
2024/05/22	1	40.45	0	0.00	40.10	1	2,395	0.04%
2024/05/21	5	39.60	0	0.00	40.50	5	2,384	0.21%
2024/05/20	1	39.85	3	40.00	40.10	-2	2,351	-0.09%
2024/05/17	5	39.32	0	0.00	39.40	5	2,348	0.21%
2024/05/16	8	38.53	2.5	38.51	39.35	5.5	2,377	0.23%
2024/05/15	8	39.71	3	40.80	39.45	5	2,360	0.21%
2024/05/14	2.5	40.10	7	40.40	40.15	-4.5	2,308	-0.19%
2024/05/13	2	40.03	36	40.12	40.15	-34	2,301	-1.48%
2024/05/10	1	39.40	0	0.00	39.75	1	2,278	0.04%
2024/05/09	2	39.65	3	39.70	39.30	-1	2,278	-0.04%
2024/05/08	2	39.93	10	40.00	39.90	-8	2,257	-0.35%
2024/05/07	4	39.79	7	40.25	40.10	-3	2,229	-0.13%
2024/05/06	1	40.05	0	0.00	40.25	1	2,198	0.05%
2024/05/03	2	39.90	0	0.00	39.65	2	2,165	0.09%
2024/05/02	1	40.15	9	40.13	40.20	-8	2,133	-0.37%
2024/04/30	1	40.65	0	0.00	40.60	1	2,112	0.05%
2024/04/29	2.5	40.84	1	41.30	40.20	1.5	2,070	0.07%
2024/04/26	15	40.30	10	40.30	40.35	5	2,005	0.25%
2024/04/25	11	41.11	18	41.13	41.55	-7	1,885	-0.37%
2024/04/24	0	0.00	26	39.27	40.50	-26	1,599	-1.63%
2024/04/23	9	36.86	1	37.00	36.85	8	1,459	0.55%
2024/04/22	1	36.50	1	36.50	36.30	0	1,445	0.00%
2024/04/19	0	0.00	0.2	36.35	36.15	-0.2	1,417	-0.01%
2024/04/18	2	37.00	0	0.00	37.00	2	1,375	0.15%
2024/04/17	0	0.00	3	37.67	37.45	-3	1,355	-0.22%
2024/04/16	1	36.15	5	36.05	36.05	-4	1,312	-0.30%
2024/04/15	0	0.00	6	37.76	37.65	-6	1,264	-0.47%
2024/04/12	2	37.70	7	37.86	37.35	-5	1,218	-0.41%
2024/04/11	0	0.00	11	36.65	37.20	-11	1,145	-0.96%
2024/04/10	5.1	36.60	5	36.68	36.50	0.1	1,126	0.01%
2024/04/09	3	36.45	1	36.30	36.45	2	1,098	0.18%
2024/04/08	4.1	37.39	28	36.53	37.30	-23.9	1,047	-2.28%
2024/04/03	0	0.00	28	34.78	35.30	-28	875	-3.20%
2024/04/02	1	34.60	0.5	34.60	34.75	0.5	845	0.06%
2024/04/01	0	0.00	28	34.28	34.55	-28	835	-3.35%
2024/03/28	0	0.00	2	34.05	34.05	-2	868	-0.23%
2024/03/27	2	33.95	7	33.96	34.05	-5	896	-0.56%
2024/03/26	2	34.00	10	34.40	33.80	-8	923	-0.87%
2024/03/25	0	0.00	30	33.95	34.60	-30	934	-3.21%
2024/03/22	0	0.00	11	33.43	33.55	-11	948	-1.16%
2024/03/19	0	0.00	0.5	33.50	33.65	-0.5	979	-0.05%
2024/03/15	2	33.05	0	0.00	32.95	2	984	0.20%
2024/03/13	4	33.78	0	0.00	33.90	4	971	0.41%
2024/03/08	11	33.26	0	0.00	33.00	11	972	1.13%
2024/03/07	1	33.65	0	0.00	33.55	1	954	0.10%
2024/03/06	5	34.65	0	0.00	34.25	5	938	0.53%
2024/03/05	2	33.98	0	0.00	34.15	2	926	0.22%
2024/03/04	2	34.03	0	0.00	33.95	2	923	0.22%
2024/03/01	1	34.50	0	0.00	34.05	1	911	0.11%
2024/02/29	1	34.45	0	0.00	34.50	1	900	0.11%
2024/02/26	0	0.00	2	34.30	34.40	-2	886	-0.23%
2024/02/23	5	34.40	0	0.00	34.40	5	885	0.56%
2024/02/20	2	35.30	5	35.16	34.65	-3	868	-0.35%
2024/02/19	2.2	35.55	5	35.36	34.90	-2.8	847	-0.33%
2024/02/16	1	34.70	7	34.63	34.85	-6	812	-0.74%
2024/02/01	1	32.85	0	0.00	33.00	1	746	0.13%
2024/01/30	0	0.00	5	33.45	33.35	-5	753	-0.66%
2024/01/29	6	33.35	10	33.31	33.30	-4	757	-0.53%
2024/01/25	0	0.00	2	33.78	33.60	-2	763	-0.26%
2024/01/24	0	0.00	4	34.08	33.65	-4	769	-0.52%
2024/01/23	0	33.45	16	33.53	33.50	-16	775	-2.06%
2024/01/22	0	0.00	3	33.60	33.45	-3	778	-0.39%
2024/01/19	0	0.00	5	32.65	32.65	-5	768	-0.65%
2024/01/17	1	32.30	0	0.00	32.15	1	783	0.13%
2024/01/16	2	32.90	1	32.80	32.70	1	778	0.13%
2024/01/15	1	33.00	0	0.00	32.90	1	784	0.13%
2024/01/12	2	32.70	0	0.00	32.75	2	796	0.25%
2024/01/09	4	33.00	4	32.80	32.95	0	820	0.00%
2024/01/04	0	0.00	1	33.00	32.90	-1	827	-0.12%
2024/01/03	2	33.20	0	0.00	33.15	2	858	0.23%
2024/01/02	1	33.25	0	0.00	33.50	1	859	0.12%
2023/12/26	0	0.00	5	34.20	34.05	-5	843	-0.59%
2023/12/25	0	33.80	5	33.88	34.00	-5	826	-0.60%
2023/12/22	3	32.20	0	0.00	32.15	3	793	0.38%
2023/12/19	1	32.80	0	0.00	32.70	1	716	0.14%
2023/12/15	2	34.35	0	0.00	34.15	2	664	0.30%
2023/12/12	1	34.15	0	0.00	33.90	1	678	0.15%
2023/12/11	9	33.53	0	0.00	33.65	9	682	1.32%
2023/12/07	0	0.00	4	33.50	33.35	-4	690	-0.58%
2023/12/06	2	33.10	1	33.40	33.15	1	713	0.14%
2023/12/04	1	33.55	0	0.00	33.50	1	743	0.13%
2023/11/28	0	0.00	1	33.55	33.35	-1	829	-0.12%
2023/11/22	0	0.00	1	33.15	33.05	-1	894	-0.11%
2023/11/21	0	0.00	0	33.25	33.00	0	911	0.00%
2023/11/17	3	32.53	0	0.00	32.50	3	945	0.32%
2023/11/13	5	32.10	0	0.00	32.10	5	1,024	0.49%
2023/11/08	1	33.35	0	0.00	33.10	1	1,080	0.09%
2023/11/07	3	31.95	0	0.00	31.85	3	1,078	0.28%
2023/11/02	2	31.83	0	0.00	31.90	2	1,154	0.17%
2023/10/31	10	32.28	0	0.00	32.25	10	1,230	0.81%
2023/10/27	0	0.00	7	31.85	31.65	-7	1,289	-0.54%
2023/10/25	0	0.00	5	32.25	32.20	-5	1,434	-0.35%
2023/10/20	1	30.80	1	30.80	31.00	0	1,531	0.00%
2023/10/19	0	0.00	1	31.25	31.25	-1	1,591	-0.06%
2023/10/18	2	31.30	0	0.00	31.40	2	1,697	0.12%
2023/10/17	3	31.72	0	0.00	31.50	3	1,785	0.17%
2023/10/13	0	0.00	4	33.20	32.55	-4	1,979	-0.20%
2023/10/11	6	32.05	0	0.00	31.80	6	2,200	0.27%
2023/10/05	3	33.35	0	0.00	33.35	3	2,616	0.11%
2023/09/27	4	33.28	0	0.00	33.40	4	2,727	0.15%
2023/09/26	0	0.00	1	33.30	33.25	-1	2,791	-0.04%
2023/09/21	9	33.92	0	0.00	33.80	9	2,850	0.32%
2023/09/20	1	34.65	0	0.00	34.60	1	2,883	0.03%
2023/09/15	2	35.65	0	0.00	35.60	2	2,880	0.07%
2023/09/12	2	34.40	0	0.00	34.65	2	2,880	0.07%
2023/09/07	1	35.00	0	0.00	35.20	1	2,871	0.03%
2023/09/06	0	0.00	1	35.60	35.15	-1	2,893	-0.03%
2023/09/04	1	34.60	3	34.77	34.85	-2	2,881	-0.07%
2023/08/31	1	34.70	0	0.00	34.90	1	2,922	0.03%
2023/08/30	2	34.20	0	0.00	34.15	2	2,964	0.07%
2023/08/28	3	33.72	0	0.00	33.75	3	2,973	0.10%
2023/08/25	3	34.25	0	0.00	34.25	3	2,993	0.10%
2023/08/24	6	34.37	1	34.15	34.25	5	2,985	0.17%
2023/08/23	6	33.89	5	34.56	34.55	1	2,984	0.03%
2023/08/22	2	33.43	0	0.00	33.00	2	2,976	0.07%
2023/08/21	2	34.05	0	0.00	34.00	2	2,965	0.07%
2023/08/18	2	34.60	1	35.15	34.60	1	2,977	0.03%
2023/08/16	3	34.00	6	34.04	34.40	-3	2,997	-0.10%
2023/08/14	3	34.15	0	0.00	34.50	3	2,991	0.10%
2023/08/11	2	34.65	0	0.00	35.00	2	2,978	0.07%
2023/08/10	4	34.46	0	0.00	34.65	4	2,975	0.13%
2023/08/09	0	0.00	10	35.03	35.20	-10	2,957	-0.34%
2023/08/08	3	35.00	0	0.00	35.40	3	2,944	0.10%
2023/08/07	6	34.69	0	0.00	36.00	6	2,923	0.21%
2023/08/04	1	35.10	1	35.25	35.25	0	2,893	0.00%
2023/08/02	6	35.88	6	36.48	36.10	0	2,866	0.00%
2023/08/01	3	36.72	0	0.00	36.40	3	2,829	0.11%
2023/07/28	16	36.39	0	0.00	36.20	16	2,798	0.57%
2023/07/27	7	37.45	0	0.00	37.10	7	2,702	0.26%
2023/07/25	2	37.98	1	38.05	37.90	1	2,670	0.04%
2023/07/24	3	37.27	1	37.90	37.70	2	2,652	0.08%
2023/07/21	4	37.73	0	0.00	37.60	4	2,633	0.15%
2023/07/20	7	38.61	2	38.98	39.00	5	2,570	0.19%
2023/07/19	5	38.28	3	38.12	37.75	2	2,494	0.08%
2023/07/18	11	36.34	9	36.53	36.75	2	2,437	0.08%
2023/07/17	18	37.04	3	36.80	36.80	15	2,396	0.63%
2023/07/14	19	37.18	2	37.65	38.35	17	2,348	0.72%
2023/07/13	12.5	36.55	1	36.20	35.80	11.5	2,258	0.51%
2023/07/12	24	38.63	0	0.00	38.10	24	2,087	1.15%
2023/07/10	0.1	42.30	0	0.00	41.95	0.1	1,980	0.01%
2023/07/07	5	42.56	0	0.00	42.30	5	2,079	0.24%
2023/07/06	3	43.95	1	44.05	44.20	2	2,134	0.09%
2023/07/05	4	44.75	2	45.20	44.55	2	2,208	0.09%
2023/07/04	0	0.00	18	45.14	45.50	-18	2,311	-0.78%
2023/07/03	8	43.43	7	43.92	44.00	1	2,669	0.04%
2023/06/30	1	42.45	1	43.05	43.35	0	2,863	0.00%
2023/06/29	3	42.50	0	0.00	42.50	3	2,889	0.10%
2023/06/28	1	42.85	2	42.55	42.75	-1	2,895	-0.03%
2023/06/26	0	0.00	1	41.25	41.10	-1	2,948	-0.03%
2023/06/20	2	41.05	0	0.00	41.05	2	3,070	0.07%
2023/06/19	2	40.70	0	0.00	40.90	2	3,088	0.06%
2023/06/13	1	40.75	10	40.55	40.35	-9	3,131	-0.29%
2023/06/12	27	40.72	1	40.76	40.60	26	3,137	0.83%
2023/06/09	3	42.90	0.1	42.70	42.50	2.9	3,125	0.09%
2023/06/08	15	43.04	8	43.44	42.90	7	3,176	0.22%
2023/06/07	2	43.20	2	43.45	43.50	0	3,219	0.00%
2023/06/06	26	43.02	23	43.39	43.50	3	3,331	0.09%
2023/06/05	4	43.84	5	44.21	44.20	-1	3,462	-0.03%
2023/05/30	0	0.00	4	42.01	42.10	-4	3,770	-0.11%
2023/05/29	10	42.00	0	0.00	42.00	10	3,763	0.27%
2023/05/25	27	41.48	0	0.00	41.95	27	3,762	0.72%
2023/05/23	2	42.83	0	0.00	42.65	2	3,754	0.05%
2023/05/22	0	0.00	5	42.85	43.15	-5	3,742	-0.13%
2023/05/19	4	41.48	0	0.00	41.15	4	3,704	0.11%
2023/05/17	0	0.00	4	41.90	41.85	-4	3,698	-0.11%
2023/05/16	1	41.30	0	0.00	40.95	1	3,702	0.03%
2023/05/11	10	39.83	0	0.00	39.50	10	3,713	0.27%
2023/05/10	6	40.46	0	0.00	40.45	6	3,719	0.16%
2023/05/09	1	40.50	0	0.00	40.15	1	3,747	0.03%
2023/05/05	1	41.25	0	0.00	40.85	1	3,889	0.03%
2023/05/04	1	40.85	0	0.00	40.70	1	3,892	0.03%
2023/05/03	2	41.95	0	0.00	41.80	2	3,881	0.05%
2023/04/27	2	41.50	0	0.00	41.50	2	3,839	0.05%
2023/04/26	5	41.80	0	0.00	41.30	5	3,820	0.13%
2023/04/25	7	42.79	1	44.25	42.80	6	3,771	0.16%
2023/04/24	7	43.46	0	0.00	43.95	7	3,737	0.19%
2023/04/21	6	43.13	0	0.00	43.10	6	3,719	0.16%
2023/04/20	0	0.00	2	44.00	43.90	-2	3,660	-0.05%
2023/04/19	2	43.98	0	0.00	43.80	2	3,614	0.06%
2023/04/18	40	44.46	5	45.20	44.05	35	3,575	0.98%
2023/04/17	24	44.97	21	45.15	45.10	3	3,516	0.09%
2023/04/14	5	44.20	2	44.00	44.65	3	3,430	0.09%
2023/04/13	19	44.03	1	44.00	43.90	18	3,384	0.53%
2023/04/12	7	44.91	0	0.00	44.40	7	3,325	0.21%
2023/04/11	52	44.15	16	44.23	44.10	36	3,215	1.12%
2023/04/10	26	44.77	2	44.85	44.50	24	3,123	0.77%
2023/04/07	10	46.03	2	45.88	45.35	8	3,016	0.27%
2023/04/06	30	45.80	101	46.08	46.20	-71	2,867	-2.48%	大賣/
2023/03/31	9	43.45	53.5	44.52	44.85	-44.5	2,442	-1.82%
2023/03/30	0	0.00	15	40.97	40.80	-15	2,208	-0.68%
2023/03/29	40	39.37	0	0.00	39.50	40	2,160	1.85%
2023/03/28	73	40.42	0	0.00	39.80	73	2,143	3.41%
2023/03/27	147	40.83	7	41.06	41.05	140	2,099	6.67%	大買/鉅額交易
2023/03/24	8	41.18	34	41.09	40.50	-26	2,034	-1.28%
2023/03/23	0	0.00	6	39.43	39.20	-6	1,918	-0.31%
2023/03/22	0	0.00	5	39.47	39.30	-5	1,899	-0.26%
2023/03/20	0	0.00	1	38.85	38.70	-1	1,862	-0.05%
2023/03/17	0	0.00	5	38.00	38.70	-5	1,849	-0.27%
2023/03/16	1	37.30	0	0.00	37.20	1	1,822	0.05%
2023/03/15	0	0.00	1	39.35	38.30	-1	1,807	-0.06%
2023/03/14	4	39.45	0	0.00	38.60	4	1,788	0.22%
2023/03/13	0	0.00	7	38.57	39.00	-7	1,763	-0.40%
2023/03/10	46	39.79	33	39.36	39.00	13	1,709	0.76%
2023/03/09	0	0.00	21	40.88	40.90	-21	1,638	-1.28%
2023/03/08	10	40.10	177	40.10	40.40	-167	1,517	-11.01%	大賣/鉅額交易
2023/03/07	70	38.30	83	39.00	39.50	-13	1,337	-0.97%
2023/03/06	26	37.22	19.5	38.07	38.10	6.5	1,003	0.65%
2023/03/02	5	34.20	3	34.25	34.25	2	896	0.22%
2023/03/01	3	34.30	0.3	34.40	34.25	2.7	892	0.30%
2023/02/24	111	34.66	0	0.00	34.45	111	892	12.44%	大買/鉅額交易
2023/02/23	70	34.79	0	0.00	34.55	70	887	7.89%
2023/02/22	5	34.00	0	0.00	34.45	5	877	0.57%
2023/02/20	5	34.00	5	34.30	34.25	0	847	0.00%
2023/02/17	1	33.75	0	0.00	33.70	1	844	0.12%
2023/02/16	0.2	33.60	0	0.00	33.60	0.2	851	0.02%
2023/02/15	0.1	33.90	1	33.80	33.75	-0.9	856	-0.10%
2023/02/14	3	34.30	0	0.00	34.35	3	843	0.36%
2023/02/13	0	0.00	2	33.75	33.80	-2	834	-0.24%
2023/02/10	2.2	33.42	0	0.00	33.30	2.2	834	0.26%
2023/02/09	10	34.08	0	0.00	34.05	10	829	1.21%
2023/02/08	0.2	34.10	0	0.00	33.80	0.2	808	0.02%
2023/02/07	2.2	34.03	0	0.00	34.10	2.2	787	0.28%
2023/02/06	1.2	33.94	10	34.73	34.80	-8.8	753	-1.17%
2023/02/03	0.2	34.40	0	0.00	34.70	0.2	692	0.03%
2023/01/16	0	0.00	1	30.40	30.50	-1	557	-0.18%
2023/01/13	1	30.55	0	0.00	30.50	1	565	0.18%
2023/01/12	1	31.20	6	31.25	30.95	-5	591	-0.84%
2023/01/09	0	0.00	6	30.00	30.75	-6	586	-1.02%
2023/01/06	0	0.00	5	29.65	29.80	-5	583	-0.86%
2023/01/04	0	0.00	1	29.65	29.60	-1	597	-0.17%
2023/01/03	0	0.00	20	29.49	29.55	-20	617	-3.24%
2022/12/30	0	0.00	2	29.53	29.70	-2	627	-0.32%
2022/12/29	5	29.35	0	0.00	29.35	5	666	0.75%
2022/12/27	0	0.00	3	29.95	29.85	-3	720	-0.42%
2022/12/26	0	0.00	7	29.79	29.80	-7	744	-0.94%
2022/12/20	5	29.85	0	0.00	29.60	5	763	0.66%
2022/12/02	0	0.00	5	33.20	33.35	-5	767	-0.65%
2022/11/30	4	32.53	4	32.73	32.65	0	795	0.00%
2022/11/22	0	0.00	15	30.97	31.15	-15	841	-1.78%
2022/11/17	0	0.00	0	32.15	32.20	0	839	0.00%
2022/11/14	0	31.30	0	0.00	31.25	0	831	0.00%
2022/11/10	0	0.00	1	30.90	30.80	-1	819	-0.12%
2022/11/08	1	30.55	0	0.00	30.30	1	800	0.12%
2022/10/28	10	29.20	10	28.83	28.75	0	757	0.00%
2022/10/26	0.1	29.25	0	0.00	28.80	0.1	757	0.01%
2022/10/21	4	31.20	4	30.30	30.10	0	766	0.00%
2022/10/20	1	31.40	31	31.55	30.90	-30	756	-3.96%
2022/10/17	5	28.60	0	0.00	29.60	5	733	0.68%
2022/10/13	5	29.60	0	0.00	29.15	5	734	0.68%
2022/10/06	1	33.50	2	34.00	33.20	-1	712	-0.14%
2022/10/05	2	33.60	18	33.61	34.35	-16	676	-2.36%
2022/10/04	1	30.75	0	0.00	31.25	1	642	0.16%
2022/10/03	0	0.00	1	29.80	30.15	-1	637	-0.16%
2022/09/30	0	0.00	1	28.50	28.80	-1	615	-0.16%
2022/09/29	2	28.83	0	0.00	29.25	2	613	0.33%
2022/09/28	4	28.45	0	0.00	28.15	4	612	0.65%
2022/09/26	34	29.05	0	0.00	29.30	34	605	5.61%
2022/09/19	2.5	32.58	0	0.00	32.30	2.5	621	0.40%
2022/09/16	3	33.15	1	33.50	33.15	2	613	0.33%
2022/09/13	1	34.05	1	34.00	34.15	0	606	0.00%
2022/09/07	4.5	34.41	0	0.00	34.20	4.5	581	0.77%
2022/09/06	1.5	36.40	0	0.00	36.00	1.5	544	0.28%
2022/09/05	1	36.00	2.5	35.92	36.65	-1.5	519	-0.29%
2022/08/23	4	90.50	2	91.00	89.30	2	472	0.42%
2022/08/22	1	91.40	0	0.00	91.20	1	471	0.21%
2022/08/18	1	89.60	0	0.00	89.50	1	472	0.21%
2022/08/17	1	89.10	0	0.00	89.10	1	470	0.21%
2022/08/15	0	0.00	4	86.48	87.50	-4	460	-0.87%
2022/08/11	1	81.70	2	83.90	83.50	-1	455	-0.22%
2022/08/10	2	81.00	0	0.00	81.70	2	451	0.44%
2022/08/04	1	72.80	0	0.00	73.90	1	449	0.22%
2022/07/27	0	0.00	1	77.50	77.80	-1	474	-0.21%
2022/07/26	2	77.10	0	0.00	76.50	2	479	0.42%
2022/07/22	0	81.80	0	0.00	80.90	0	482	0.01%
2022/07/21	2	81.80	0	0.00	81.60	2	490	0.41%
2022/07/20	0	0.00	2	83.80	82.00	-2	506	-0.40%
2022/07/12	1	75.00	0	0.00	74.90	1	556	0.18%
2022/07/08	1	75.30	11	74.96	77.00	-10	555	-1.80%
2022/07/07	1	71.50	9	70.67	71.30	-8	545	-1.47%
2022/07/06	1	69.60	0	0.00	68.60	1	543	0.18%
2022/07/05	1	71.80	0	0.00	72.00	1	553	0.18%
2022/07/01	1	72.80	1	72.90	72.50	0	561	0.00%
2022/06/30	2	74.60	0	0.00	75.20	2	553	0.36%
2022/06/28	1	78.30	0	0.00	78.60	1	556	0.18%
2022/06/23	2	76.65	0	0.00	77.40	2	593	0.34%
2022/06/22	2	78.00	0	0.00	77.40	2	602	0.33%
2022/06/21	0	0.00	3	81.70	82.20	-3	587	-0.51%
2022/06/20	2	81.75	0	0.00	80.30	2	583	0.34%
2022/06/17	6	84.72	0	0.00	84.90	6	571	1.05%
2022/06/16	4	88.85	0	0.00	88.00	4	575	0.70%
2022/06/14	3	88.60	0	0.00	89.50	3	646	0.46%
2022/06/13	2	90.30	0	0.00	90.10	2	647	0.31%
2022/06/10	2	91.80	0	0.00	91.70	2	655	0.31%
2022/06/09	1	91.40	0	0.00	91.40	1	658	0.15%
2022/06/08	2	92.85	0	0.00	92.50	2	660	0.30%
2022/05/31	1	92.80	0	0.00	94.50	1	760	0.13%
2022/05/30	0	0.00	1	94.60	93.70	-1	767	-0.13%
2022/05/27	0	0.00	2	93.75	93.70	-2	766	-0.26%
2022/05/26	1	91.60	0	0.00	91.50	1	766	0.13%
2022/05/24	2	90.90	0	0.00	90.10	2	795	0.25%
2022/05/23	0	0.00	1	92.20	92.10	-1	800	-0.12%
2022/05/19	1	90.80	0	0.00	92.40	1	845	0.12%
2022/05/13	0	0.00	1	88.00	88.70	-1	1,185	-0.08%
2022/05/12	1	86.20	0	0.00	86.70	1	1,218	0.08%
2022/05/10	2	85.60	1	88.30	88.00	1	1,322	0.08%
2022/05/09	2	87.20	0	0.00	86.90	2	1,387	0.14%
2022/05/06	1	89.10	1	88.00	90.40	0	1,452	0.00%
2022/05/03	3	89.90	1	89.60	89.80	2	1,502	0.13%
2022/04/29	1	90.00	0	0.00	90.50	1	1,513	0.07%
2022/04/27	1	90.00	0	0.00	90.60	1	1,552	0.06%
2022/04/26	1	92.00	0	0.00	92.60	1	1,632	0.06%
2022/04/25	2	92.80	2	93.90	92.20	0	1,632	0.00%
2022/04/20	1	97.30	0	0.00	98.70	1	1,612	0.06%
2022/04/18	1	96.40	0	0.00	97.10	1	1,615	0.06%
2022/04/15	1	97.00	1	98.10	98.90	0	1,621	0.00%
2022/04/14	2	100.50	1	99.30	99.00	1	1,638	0.06%
2022/04/13	1	98.00	0	0.00	98.30	1	1,656	0.06%
2022/04/11	1	96.90	0	0.00	95.70	1	1,751	0.06%
2022/04/08	3	98.63	1	98.80	99.10	2	1,773	0.11%
2022/04/07	1	99.20	0	0.00	99.00	1	1,849	0.05%
2022/03/30	1	105.00	0.3	103.50	101.50	0.7	1,973	0.03%
2022/03/29	0	0.00	3	102.50	101.00	-3	1,972	-0.15%
2022/03/22	1	98.90	0	0.00	98.80	1	2,171	0.05%
2022/03/18	7	96.84	0	0.00	98.60	7	2,189	0.32%
2022/03/16	3	94.63	0	0.00	93.80	3	2,124	0.14%
2022/03/15	1	94.10	0	0.00	93.50	1	2,160	0.05%
2022/03/14	1	96.90	0	0.00	96.90	1	2,158	0.05%
2022/03/10	0	0.00	1	98.10	97.90	-1	2,167	-0.05%
2022/03/09	0	0.00	3	94.50	96.80	-3	2,167	-0.14%
2022/03/08	4	92.70	0	0.00	92.00	4	2,159	0.19%
2022/03/07	10	96.99	5	96.78	96.50	5	2,131	0.23%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/03	1	102.00	0	0.00	101.50	1	2,122	0.05%
2022/03/02	1	102.00	1	101.00	102.00	0	2,154	0.00%
2022/03/01	0.3	101.31	0	0.00	103.00	0.3	2,156	0.02%
2022/02/24	1	100.00	0	0.00	99.90	1	2,169	0.05%
2022/02/23	2	102.50	0	0.00	103.50	2	2,168	0.09%
2022/02/22	3	100.83	0	0.00	102.00	3	2,175	0.14%
2022/02/18	3	101.50	0	0.00	102.50	3	2,176	0.14%
2022/02/17	6	104.00	0	0.00	102.00	6	2,174	0.28%
2022/02/16	5	109.60	1	108.50	109.50	4	2,168	0.18%
2022/02/15	3	110.00	11	110.73	109.50	-8	2,135	-0.37%
2022/02/14	0	0.00	1	105.50	106.50	-1	2,027	-0.05%
2022/02/11	12	108.67	15	108.30	108.00	-3	2,000	-0.15%
2022/02/10	0	0.00	3	106.67	107.50	-3	1,962	-0.15%
2022/02/09	0	0.00	7	105.79	107.00	-7	1,921	-0.36%
2022/02/08	4	105.00	3	103.67	105.00	1	1,860	0.05%
2022/02/07	2	99.80	0	0.00	99.50	2	1,805	0.11%
2022/01/26	2	98.50	3	99.90	98.30	-1	1,834	-0.05%
2022/01/20	1	97.70	0	0.00	98.60	1	2,149	0.05%
2022/01/19	0	0.00	2	99.95	98.90	-2	2,162	-0.09%
2022/01/18	1	98.10	2	97.85	98.20	-1	2,113	-0.05%
2022/01/17	1	95.80	0	0.00	97.00	1	2,112	0.05%
2022/01/14	1	94.20	1	95.40	95.80	0	2,125	0.00%
2022/01/13	0	0.00	1	94.80	95.90	-1	2,137	-0.05%
2022/01/12	3	94.93	0	0.00	95.90	3	2,178	0.14%
2022/01/10	4	96.30	0	0.00	96.70	4	2,194	0.18%
2022/01/06	3	95.10	0	0.00	96.20	3	2,176	0.14%
2022/01/05	8	96.60	0.3	96.38	96.20	7.8	2,160	0.36%
2022/01/03	2	101.25	2	102.75	101.50	0	2,089	0.00%
2021/12/30	3	105.83	0	0.00	104.50	3	2,078	0.14%
2021/12/28	1	101.50	1	102.00	102.00	0	1,996	0.00%
2021/12/27	1.3	102.80	2	102.50	101.50	-0.8	1,997	-0.04%
2021/12/24	0	0.00	4	105.50	104.00	-4	1,988	-0.20%
2021/12/23	6	102.42	5	102.50	103.50	1	1,943	0.05%
2021/12/22	0	0.00	5	103.10	103.00	-5	1,941	-0.26%
2021/12/21	9	102.11	6	102.50	102.50	3	1,913	0.16%
2021/12/17	1	99.40	0	0.00	98.80	1	1,805	0.06%
2021/12/16	1	98.60	1	99.30	98.50	0	1,798	0.00%
2021/12/15	1	95.00	1	95.70	95.60	0	1,774	0.00%
2021/12/14	8	95.09	0	0.00	94.40	8	1,773	0.45%
2021/12/13	1	96.60	0	0.00	96.90	1	1,767	0.06%
2021/12/09	3	96.77	0	0.00	97.00	3	1,786	0.17%
2021/12/08	1	99.20	0	0.00	99.20	1	1,757	0.06%
2021/12/07	4	99.70	0	0.00	99.40	4	1,763	0.23%
2021/12/02	2	96.85	0	0.00	97.50	2	1,836	0.11%
2021/11/30	1	98.00	0	0.00	99.10	1	1,916	0.05%
2021/11/29	3	97.83	1	98.50	98.50	2	1,991	0.10%
2021/11/26	4	98.33	1	97.30	98.50	3	2,120	0.14%
2021/11/25	1	100.50	0	0.00	100.00	1	2,342	0.04%
2021/11/24	1	101.00	0	0.00	100.50	1	2,504	0.04%
2021/11/23	2	101.50	0	0.00	102.00	2	2,504	0.08%
2021/11/22	1	101.00	6	102.83	103.50	-5	2,511	-0.20%
2021/11/19	3	100.67	0	0.00	101.00	3	2,535	0.12%
2021/11/18	0	0.00	10	100.50	101.50	-10	2,563	-0.39%
2021/11/17	1	102.00	1	103.00	102.50	0	2,589	0.00%
2021/11/16	5	104.60	6	104.00	104.00	-1	2,601	-0.04%
2021/11/15	1	107.50	4	106.88	106.50	-3	2,587	-0.12%
2021/11/12	1	105.00	2	103.00	104.00	-1	2,542	-0.04%
2021/11/11	3	99.87	0	0.00	99.70	3	2,515	0.12%
2021/11/10	1	100.00	0	0.00	100.00	1	2,535	0.04%
2021/11/09	0	0.00	0.1	102.00	101.00	-0.1	2,562	0.00%
2021/11/08	0.1	100.25	0	0.00	100.00	0.1	2,577	0.00%
2021/11/05	1	101.50	0	0.00	101.50	1	2,620	0.04%
2021/11/04	2	102.25	0	0.00	102.00	2	2,672	0.07%
2021/11/03	2	102.25	21	103.95	104.50	-19	2,696	-0.70%
2021/11/02	14	103.68	1	109.50	103.00	13	2,727	0.48%
2021/11/01	8	107.81	8	109.19	107.00	0	2,665	0.00%
2021/10/29	13	102.08	62	103.45	104.00	-49	2,532	-1.93%
2021/10/28	1	99.70	13	103.92	100.00	-12	2,512	-0.48%
2021/10/27	0	0.00	1	102.00	101.50	-1	2,492	-0.04%
2021/10/26	5	101.50	1	105.50	100.50	4	2,595	0.15%
2021/10/25	10	100.25	7	102.21	103.00	3	2,627	0.11%
2021/10/22	23	100.30	3	100.67	101.50	20	2,772	0.72%
2021/10/21	6	101.00	2	99.80	99.70	4	2,912	0.14%
2021/10/20	2	99.35	9	100.72	101.00	-7	3,062	-0.23%
2021/10/19	2	97.75	3	98.43	98.10	-1	3,158	-0.03%
2021/10/15	2	93.00	2	93.60	93.40	0	3,298	0.00%
2021/10/13	1	92.60	0	0.00	91.80	1	3,431	0.03%
2021/10/12	3	91.93	0	0.00	92.50	3	3,508	0.09%
2021/10/07	1	93.50	0	0.00	92.00	1	3,658	0.03%
2021/10/06	3	89.93	0	0.00	90.00	3	3,820	0.08%
2021/10/05	1	88.00	20	87.96	90.40	-19	3,966	-0.48%
2021/10/04	3	91.03	3	90.27	90.30	0	4,081	0.00%
2021/10/01	1	93.70	5	92.50	92.30	-4	4,288	-0.09%
2021/09/30	1	94.80	0	0.00	95.40	1	4,443	0.02%
2021/09/29	4	94.43	1	93.20	94.00	3	4,546	0.07%
2021/09/28	1	96.51	0	0.00	96.50	1	4,698	0.02%
2021/09/27	0	0.00	2	98.30	96.80	-2	4,837	-0.04%
2021/09/23	1	99.30	0	0.00	99.00	1	4,878	0.02%
2021/09/22	2	98.30	0	0.00	97.50	2	4,885	0.04%
2021/09/16	0	0.00	4	97.90	97.30	-4	4,959	-0.08%
2021/09/15	2	97.95	0	0.00	98.30	2	5,006	0.04%
2021/09/14	0	0.00	1	101.00	100.00	-1	5,001	-0.02%
2021/09/10	2	101.00	0	0.00	100.00	2	4,982	0.04%
2021/09/09	4	99.83	2	100.50	100.00	2	4,973	0.04%
2021/09/08	4	98.90	0	0.00	98.00	4	4,963	0.08%
2021/09/07	2	101.50	3	101.00	102.00	-1	4,935	-0.02%
2021/09/06	2	104.25	2	104.50	103.00	0	4,888	0.00%
2021/09/03	3	107.00	3	107.33	108.50	0	4,843	0.00%
2021/09/01	13	113.88	3	114.00	112.50	10	4,719	0.21%
2021/08/31	19	109.84	12	109.67	114.00	7	4,599	0.15%
2021/08/30	2	106.50	19	106.74	110.50	-17	4,346	-0.39%
2021/08/26	0	0.00	0	100.50	100.50	0	4,169	0.00%
2021/08/25	11	102.27	10	101.80	100.00	1	4,155	0.02%
2021/08/24	2	101.00	2	101.75	102.50	0	4,119	0.00%
2021/08/23	0	0.00	3.5	101.00	100.00	-3.5	4,085	-0.09%
2021/08/20	1	91.50	1	91.40	95.50	0	4,038	0.00%
2021/08/19	5	93.02	0	0.00	92.00	5	4,009	0.12%
2021/08/18	0	0.00	5	92.70	95.80	-5	3,988	-0.13%
2021/08/17	10	95.10	10	94.70	94.70	0	3,958	0.00%
2021/08/16	0	0.00	1	95.10	95.10	-1	3,928	-0.03%
2021/08/13	4	97.60	6	95.55	94.10	-2	3,894	-0.05%
2021/08/12	4	98.00	1	96.62	97.00	3	3,858	0.08%
2021/08/11	2	95.65	0	98.40	96.90	2	3,839	0.05%
2021/08/10	5	97.30	1	96.10	96.40	4	3,790	0.11%
2021/08/09	0	0.00	1.2	100.93	101.00	-1.2	3,752	-0.03%
2021/08/06	12	101.71	5	101.60	101.50	7	3,728	0.19%
2021/08/05	1	104.00	4	104.01	106.00	-3	3,688	-0.08%
2021/08/03	10	103.10	3.3	104.50	102.50	6.8	3,680	0.18%
2021/08/02	8	101.19	3.4	101.30	100.50	4.7	3,653	0.13%
2021/07/30	32	103.73	5.7	105.68	101.50	26.4	3,643	0.72%
2021/07/29	5	98.08	4	99.30	101.00	1	3,531	0.03%
2021/07/28	12	94.02	11	96.62	99.40	1	3,472	0.03%
2021/07/27	14	99.63	19	100.66	97.80	-5	3,345	-0.15%
2021/07/26	16	104.29	20.1	102.66	106.00	-4.1	3,208	-0.13%
2021/07/23	8	99.59	8	100.89	96.60	0	3,051	0.00%
2021/07/22	9	98.19	6	98.55	98.00	3	2,922	0.10%
2021/07/21	15	97.32	2	98.30	95.70	13	2,850	0.46%
2021/07/20	7	97.00	8	97.06	99.60	-1	2,769	-0.04%
2021/07/19	3.5	97.60	2	98.60	95.90	1.5	2,703	0.06%
2021/07/16	7	98.70	9	98.14	96.40	-2	2,664	-0.08%
2021/07/15	19	93.81	14	95.07	95.60	5	2,601	0.19%
2021/07/14	2	96.55	14.1	93.62	94.10	-12.1	2,557	-0.47%
2021/07/13	17	97.38	17	96.65	96.00	0	2,470	0.00%
2021/07/12	13	97.24	28	97.82	97.00	-15	2,299	-0.65%
2021/07/09	13	91.51	23	91.24	91.10	-10	2,150	-0.47%
2021/07/08	47	88.90	15	88.66	88.80	32	2,055	1.56%
2021/07/07	14	88.65	18	89.46	91.40	-4	1,859	-0.22%
2021/07/06	41.1	82.83	45	83.86	83.10	-3.9	1,717	-0.23%
2021/07/05	17	81.12	4	82.45	81.40	13	1,649	0.79%
2021/07/02	11	81.42	29.1	79.22	81.90	-18.1	1,495	-1.21%
2021/06/30	0	0.00	7	73.73	74.20	-7	1,399	-0.50%
2021/06/28	0	0.00	1	71.80	72.00	-1	1,459	-0.07%
2021/06/25	2	72.00	11	72.34	72.00	-9	1,607	-0.56%
2021/06/24	2	67.70	3	69.13	69.70	-1	1,557	-0.06%
2021/06/23	1	65.50	5	65.20	65.90	-4	1,509	-0.27%
2021/06/22	1	63.20	2	63.40	63.20	-1	1,520	-0.07%
2021/06/21	1	64.70	0	0.00	63.30	1	1,535	0.07%
2021/06/17	4	62.93	3	64.43	64.60	1	1,715	0.06%
2021/06/16	1	62.40	0	0.00	62.60	1	1,732	0.06%
2021/06/15	1	63.30	0	0.00	63.80	1	1,759	0.06%
2021/06/11	0	0.00	1	64.40	64.30	-1	1,773	-0.06%
2021/06/08	13	67.41	2.6	68.21	65.90	10.5	1,827	0.57%
2021/06/07	1.1	64.79	0	0.00	64.20	1.1	1,808	0.06%
2021/06/04	0.1	63.20	0.3	62.82	63.40	-0.2	1,808	-0.01%
2021/06/03	0	0.00	0.3	62.80	62.50	-0.3	1,825	-0.02%
2021/06/02	0	0.00	1	63.05	62.90	-1	1,842	-0.05%
2021/06/01	2	64.30	0.2	64.20	64.10	1.8	1,855	0.10%
2021/05/28	0	0.00	1	61.60	61.80	-1	1,889	-0.05%
2021/05/27	0	0.00	0.5	60.40	60.50	-0.5	1,923	-0.03%
2021/05/25	4	60.20	8	60.35	59.90	-4	1,970	-0.20%
2021/05/24	2	57.80	5	57.68	59.10	-3	2,030	-0.15%
2021/05/21	0	0.00	1	57.30	58.00	-1	2,144	-0.05%
2021/05/20	0	0.00	6.1	57.75	56.40	-6.1	2,193	-0.28%
2021/05/19	0	0.00	1.2	57.27	57.50	-1.2	2,244	-0.05%
2021/05/18	1.3	56.94	2.2	55.18	57.50	-0.9	2,401	-0.04%
2021/05/17	5	52.96	2.2	54.98	52.30	2.8	2,534	0.11%
2021/05/14	3	59.20	9.5	58.63	58.10	-6.5	2,563	-0.25%
2021/05/13	4	57.40	1.2	59.19	59.20	2.8	2,612	0.11%
2021/05/12	6	54.77	10.4	56.92	59.30	-4.4	2,618	-0.17%
2021/05/11	10	59.44	8.1	59.08	59.00	1.9	2,622	0.07%
2021/05/10	3	62.63	1.2	63.77	62.00	1.8	2,638	0.07%
2021/05/07	2	63.70	1	64.50	64.40	1	2,655	0.04%
2021/05/06	9	64.01	2.6	65.54	62.80	6.4	2,693	0.24%
2021/05/05	4	65.50	2	66.20	65.00	2	2,743	0.07%
2021/05/04	12	64.79	4.9	64.63	67.10	7.1	2,835	0.25%
2021/05/03	12	69.92	6	70.21	69.30	6	3,003	0.20%
2021/04/29	2.1	70.90	0	0.00	71.70	2.1	3,098	0.07%
2021/04/28	0	0.00	0.1	72.22	72.40	-0.1	3,276	0.00%
2021/04/27	2	72.20	0	0.00	71.50	2	3,693	0.05%
2021/04/26	0	0.00	4	73.00	72.70	-4	3,853	-0.10%
2021/04/23	1	72.30	0	0.00	72.70	1	3,857	0.03%
2021/04/22	7	71.07	1	70.90	70.50	6	3,871	0.15%
2021/04/21	6	73.00	3	73.33	73.00	3	3,854	0.08%
2021/04/20	1	75.10	2	75.00	74.20	-1	3,853	-0.03%
2021/04/19	1	74.60	1	75.00	74.50	0	3,889	0.00%
2021/04/16	2	74.85	4	74.55	74.20	-2	3,906	-0.05%
2021/04/14	3	70.90	11	70.64	73.90	-8	4,115	-0.19%
2021/04/13	0	0.00	1	74.10	72.30	-1	4,343	-0.02%
2021/04/12	4	76.58	0	0.00	74.80	4	4,342	0.09%
2021/04/09	6	77.80	21	75.99	75.80	-15	4,405	-0.34%
2021/04/08	3	75.27	5	75.56	75.80	-2	4,464	-0.04%
2021/04/07	1	74.40	0	0.00	75.00	1	4,544	0.02%
2021/04/06	30	75.37	0	0.00	74.30	30	4,541	0.66%
2021/04/01	3	72.57	2.1	73.14	73.20	0.9	4,540	0.02%
2021/03/31	3	72.90	2	73.95	72.80	1	4,548	0.02%
2021/03/30	3	72.47	11	73.65	71.70	-8	4,512	-0.18%
2021/03/29	0.2	69.50	2	68.90	70.10	-1.8	4,370	-0.04%
2021/03/25	4	67.40	3	67.63	67.00	1	4,364	0.02%
2021/03/24	2	68.40	0	0.00	68.80	2	4,359	0.05%
2021/03/23	27.6	69.15	7	69.39	69.00	20.6	4,373	0.47%
2021/03/22	2.1	71.97	7.4	71.31	70.80	-5.3	4,331	-0.12%
2021/03/19	2.4	68.51	1.3	68.60	67.60	1.1	4,254	0.03%
2021/03/18	3	68.23	2.1	68.80	68.00	0.9	4,250	0.02%
2021/03/17	0.2	67.00	0.1	68.80	67.10	0.1	4,292	0.00%
2021/03/16	4.1	68.04	7.7	67.22	67.10	-3.6	4,388	-0.08%
2021/03/15	2	66.00	1.1	66.99	65.60	0.9	4,405	0.02%
2021/03/12	5	65.00	7.3	65.61	65.00	-2.3	4,595	-0.05%
2021/03/11	5	64.86	2	65.00	65.50	3	4,653	0.06%
2021/03/10	0	0.00	0.4	64.68	63.80	-0.4	4,734	-0.01%
2021/03/09	12.1	62.34	16	63.00	63.40	-3.9	4,823	-0.08%
2021/03/08	9	64.60	0.1	66.24	63.40	9	4,972	0.18%
2021/03/05	1	64.70	2.6	65.29	64.60	-1.6	5,301	-0.03%
2021/03/04	1	66.20	0	0.00	65.80	1	5,556	0.02%
2021/03/03	2	66.15	2	65.50	66.90	0	5,939	0.00%
2021/03/02	6	68.03	0	0.00	67.00	6	6,024	0.10%
2021/02/26	1	67.40	0.3	69.43	68.10	0.7	6,008	0.01%
2021/02/25	1	68.60	0.2	69.10	68.00	0.8	6,015	0.01%
2021/02/24	16	68.67	0.6	69.40	67.20	15.4	6,019	0.26%
2021/02/23	4.1	70.02	25.2	69.72	69.70	-21.1	5,981	-0.35%
2021/02/22	1.1	67.27	3	67.13	67.80	-1.9	5,894	-0.03%
2021/02/19	2.1	67.18	1.7	68.37	67.00	0.3	5,883	0.01%
2021/02/18	4.1	69.51	3	69.27	68.00	1.1	5,901	0.02%
2021/02/17	21	66.23	17	68.49	68.70	4	5,755	0.07%
2021/02/05	0	0.00	26.2	64.84	64.80	-26.2	5,623	-0.47%
2021/02/04	7	65.36	10.3	65.82	65.00	-3.3	5,611	-0.06%
2021/02/03	3	64.70	3.5	64.70	65.10	-0.5	5,566	-0.01%
2021/02/02	21	63.93	21.1	64.84	65.00	-0.1	5,581	0.00%
2021/02/01	16.2	60.77	16.1	63.46	63.50	0.1	5,560	0.00%
2021/01/29	1	64.10	12	63.23	62.00	-11	5,560	-0.20%
2021/01/28	26	62.43	25	62.68	62.90	1	5,545	0.02%
2021/01/27	10	63.61	11	64.54	63.70	-1	5,514	-0.02%
2021/01/26	20	66.60	17	65.32	65.00	3	5,498	0.05%
2021/01/25	14	67.54	5.3	67.18	66.00	8.8	5,423	0.16%
2021/01/22	7	65.11	2.2	65.76	65.50	4.8	5,293	0.09%
2021/01/21	3	65.00	35.4	64.84	65.90	-32.4	5,248	-0.62%
2021/01/20	57	64.84	288.4	62.66	61.20	-231.4	5,186	-4.46%	大賣/鉅額交易
2021/01/19	257	62.96	47.6	63.08	63.60	209.4	4,990	4.20%	大買/鉅額交易
2021/01/18	2	55.30	4	57.68	57.90	-2	5,061	-0.04%
2021/01/15	5.1	58.01	2	58.80	57.30	3.1	5,300	0.06%
2021/01/14	0	0.00	1	59.20	59.20	-1	5,512	-0.02%
2021/01/13	1	59.50	0	0.00	58.80	1	5,612	0.02%
2021/01/12	4.2	59.70	14	59.62	58.70	-9.8	5,604	-0.17%
2021/01/11	15.1	62.32	0	0.00	61.20	15.1	5,567	0.27%
2021/01/08	37.1	61.96	7	62.17	62.20	30.1	5,595	0.54%
2021/01/07	7.1	63.29	19	63.47	64.00	-11.9	5,551	-0.21%
2021/01/06	46.1	60.88	60	60.78	60.60	-13.9	5,458	-0.25%
2021/01/05	16	58.79	15	58.50	58.50	1	5,239	0.02%
2021/01/04	23.1	59.76	20	59.97	59.80	3.1	5,286	0.06%
2020/12/31	0	0.00	5	59.48	59.80	-5	5,260	-0.10%
2020/12/30	26	56.99	15	57.19	57.40	11	5,165	0.21%
2020/12/29	1.1	55.11	0	0.00	55.00	1.1	5,098	0.02%
2020/12/28	4	55.33	5	56.30	56.20	-1	5,078	-0.02%
2020/12/25	23	55.74	1	56.00	55.30	22	5,051	0.44%
2020/12/24	2	54.60	0	0.00	55.40	2	5,015	0.04%
2020/12/23	0	0.00	17	53.91	54.20	-17	5,014	-0.34%
2020/12/22	1	53.00	1	52.20	52.20	0	5,037	0.00%
2020/12/21	1	54.00	0	0.00	53.90	1	5,062	0.02%
2020/12/18	0.1	53.90	7	54.09	54.10	-6.9	5,084	-0.14%
2020/12/17	9.1	54.52	9	54.10	54.10	0.1	5,149	0.00%
2020/12/16	20.1	53.29	17	55.20	55.20	3.1	5,223	0.06%
2020/12/15	2.2	53.11	0	0.00	52.90	2.2	5,457	0.04%
2020/12/14	9	55.40	14	55.44	55.40	-5	5,638	-0.09%
2020/12/11	1.1	56.38	0	0.00	55.90	1.1	5,627	0.02%
2020/12/10	18.4	55.74	32	57.01	56.10	-13.6	5,590	-0.24%
2020/12/09	17	59.31	20	59.65	59.30	-3	5,493	-0.05%
2020/12/08	1	61.00	7	61.90	60.70	-6	5,456	-0.11%
2020/12/07	0	0.00	10	59.50	59.50	-10	5,322	-0.19%
2020/12/04	14	58.66	1	59.80	57.90	13	5,298	0.25%
2020/12/03	5.1	58.57	0	0.00	59.00	5.1	5,224	0.10%
2020/12/02	30	60.00	0	0.00	60.70	30	5,136	0.58%
2020/12/01	9	58.70	313	62.01	57.50	-304	4,998	-6.08%	大賣/鉅額交易
2020/11/30	302	59.32	21.6	58.91	59.50	280.4	4,686	5.98%	大買/鉅額交易
2020/11/27	1	53.00	27.1	52.35	54.10	-26.1	4,450	-0.59%
2020/11/26	29	48.27	27	49.02	49.25	2	4,072	0.05%
2020/11/25	6	47.50	0	0.00	47.35	6	4,057	0.15%
2020/11/23	12	47.05	0	0.00	47.45	12	4,148	0.29%
2020/11/20	10	47.55	0	0.00	47.55	10	4,122	0.24%
2020/11/19	1	47.55	11	47.95	47.40	-10	4,092	-0.24%
2020/11/18	1	47.15	16	47.79	47.80	-15	4,069	-0.37%
2020/11/17	16	47.14	1	47.70	47.05	15	4,047	0.37%
2020/11/12	4	46.85	1	47.30	46.45	3	4,067	0.07%
2020/11/11	1	46.30	0	0.00	47.25	1	4,059	0.02%
2020/11/09	1	45.50	1	46.00	45.80	0	4,049	0.00%
2020/11/04	1	46.80	0	0.00	46.10	1	4,135	0.02%
2020/11/03	0	0.00	2	47.90	46.30	-2	4,246	-0.05%
2020/11/02	0	0.00	1	45.70	46.50	-1	4,255	-0.02%
2020/10/30	12	45.31	2	47.40	45.70	10	4,243	0.24%
2020/10/29	22	46.71	1	46.45	47.45	21	4,170	0.50%
2020/10/28	0	0.00	1	48.70	48.15	-1	4,101	-0.02%
2020/10/27	19	48.40	172	48.52	48.05	-153	3,974	-3.85%	大賣/鉅額交易
2020/10/26	190	48.39	32	47.59	48.20	158	3,749	4.21%	大買/鉅額交易
2020/10/23	11	45.83	168	44.76	44.70	-157	3,515	-4.47%	大賣/鉅額交易
2020/10/22	149	44.96	53	44.30	45.00	96	3,248	2.96%	大買/
2020/10/21	1	41.65	4	42.40	41.45	-3	3,008	-0.10%
2020/10/19	1	41.30	0	0.00	40.95	1	2,918	0.03%
2020/10/16	19	41.04	11	40.99	41.15	8	2,908	0.28%
2020/10/15	30	41.73	43	42.18	42.60	-13	2,841	-0.46%
2020/10/14	25	41.52	14	41.61	41.20	11	2,771	0.40%
2020/10/13	5	41.00	7	41.37	41.40	-2	2,740	-0.07%
2020/10/12	53	41.04	66	41.33	41.25	-13	2,698	-0.48%
2020/10/08	28	40.22	16	39.84	39.70	12	2,636	0.46%
2020/10/07	1	38.70	5	38.71	38.80	-4	2,576	-0.16%
2020/10/05	5	37.90	0	0.00	37.90	5	2,535	0.20%
2020/09/28	0	0.00	4	37.88	37.90	-4	2,511	-0.16%
2020/09/25	5	35.86	3	36.67	36.50	2	2,484	0.08%
2020/09/24	4	37.33	3	37.08	37.00	1	2,429	0.04%
2020/09/23	0	0.00	1	38.30	38.45	-1	2,384	-0.04%
2020/09/22	1	37.00	0	0.00	38.35	1	2,350	0.04%
2020/09/21	30	40.68	0	0.00	39.70	30	2,270	1.32%
2020/09/18	13	42.19	8	42.61	42.40	5	2,166	0.23%
2020/09/17	4	41.05	5	40.18	40.80	-1	1,898	-0.05%
2020/09/15	0	0.00	4	37.63	37.70	-4	1,670	-0.24%
2020/09/14	2	35.80	0	0.00	36.00	2	1,632	0.12%
2020/09/11	2	36.75	0	0.00	36.50	2	1,617	0.12%
2020/09/10	1	37.90	8	38.21	37.60	-7	1,594	-0.44%
2020/09/09	1	36.65	2	37.13	37.60	-1	1,527	-0.07%
2020/09/08	2	35.70	1	35.75	35.80	1	1,486	0.07%
2020/09/07	0	0.00	1	35.75	35.80	-1	1,470	-0.07%
2020/09/04	2	36.08	1	35.70	35.70	1	1,457	0.07%
2020/09/03	4	35.65	1	35.70	35.65	3	1,428	0.21%
2020/09/01	1	38.50	0	0.00	37.80	1	1,357	0.07%
2020/08/31	8	38.49	6	38.50	38.75	2	1,338	0.15%
2020/08/28	10	35.60	15	37.95	38.50	-5	1,247	-0.40%
2020/08/27	0	0.00	1	36.50	35.00	-1	1,160	-0.09%
2020/08/21	1	35.95	1	36.00	35.65	0	1,146	0.00%
2020/08/20	3	35.10	0	0.00	35.95	3	1,164	0.26%
2020/08/19	0	0.00	2	36.55	36.45	-2	1,147	-0.17%
2020/08/18	3	36.75	7	37.02	36.45	-4	1,127	-0.35%
2020/08/17	4	38.79	0	0.00	37.80	4	1,088	0.37%
2020/08/14	1	38.00	0	0.00	37.70	1	1,056	0.09%
2020/08/13	10	38.03	0	0.00	37.00	10	1,038	0.96%
2020/08/12	11	38.96	12	38.47	38.95	-1	999	-0.10%
2020/08/11	2	39.10	9	39.90	39.10	-7	971	-0.72%
2020/08/10	7	38.40	4	36.19	38.95	3	896	0.33%
2020/08/07	15	38.18	3.1	38.74	38.80	11.9	818	1.46%
2020/08/06	4	35.66	5	35.67	36.50	-1	682	-0.15%
2020/08/05	0	0.00	2	33.03	33.20	-2	629	-0.32%
2020/07/30	1	30.65	3	31.70	32.20	-2	628	-0.32%
2020/07/28	0	0.00	2	29.65	30.00	-2	616	-0.32%
2020/07/27	0	0.00	2	30.10	30.00	-2	624	-0.32%
2020/07/24	1	31.00	0	0.00	30.50	1	634	0.16%
2020/07/23	2	32.50	1	33.00	31.80	1	631	0.16%
2020/07/20	0	0.00	1	30.30	30.35	-1	589	-0.17%
2020/07/14	0	0.00	1	32.00	31.40	-1	579	-0.17%
2020/07/13	0	0.00	32	31.05	31.10	-32	569	-5.62%
2020/07/10	0	0.00	1	31.00	31.00	-1	570	-0.18%
2020/07/09	0	0.00	1	31.40	31.40	-1	565	-0.18%
2020/07/06	1	30.05	0	0.00	30.15	1	542	0.18%
2020/07/01	1	30.00	1	30.30	30.35	0	537	0.00%
2020/06/16	0	30.70	0	0.00	30.70	0	548	0.01%
2020/06/15	0.1	30.55	0	0.00	30.40	0.1	564	0.01%
2020/06/12	0	0.00	1	29.85	30.65	-1	573	-0.17%
2020/06/09	1	31.80	0	0.00	31.60	1	585	0.17%
2020/05/28	1	30.65	0	0.00	30.90	1	528	0.19%
2020/05/26	0	0.00	3	31.37	32.30	-3	488	-0.61%
2020/05/15	1	29.00	0	0.00	29.10	1	425	0.23%
2020/05/08	0	0.00	4	31.63	31.70	-4	405	-0.99%
2020/05/07	0	0.00	1	30.70	31.20	-1	394	-0.25%
2020/05/06	0	0.00	2	29.95	30.00	-2	382	-0.52%
2020/05/05	0	0.00	1	30.65	29.85	-1	377	-0.26%
2020/04/30	1	29.80	2	30.30	30.10	-1	370	-0.27%
2020/04/29	0	0.00	3	29.17	29.95	-3	364	-0.82%
2020/04/28	0	0.00	4	28.05	28.55	-4	356	-1.12%
2020/04/21	0	0.00	6	26.51	26.55	-6	375	-1.60%
2020/04/20	0	0.00	1	25.90	25.80	-1	372	-0.27%
2020/04/17	0	0.00	1	25.40	25.15	-1	366	-0.27%
2020/04/16	1	24.55	0	0.00	25.00	1	365	0.27%
2020/04/15	0	0.00	1	25.80	24.95	-1	373	-0.27%
2020/04/14	0	0.00	3	24.52	24.85	-3	376	-0.80%
2020/04/10	0	0.00	1	23.90	23.90	-1	382	-0.26%
2020/04/09	0	0.00	2	23.33	23.35	-2	386	-0.52%
2020/04/08	0	0.00	2	23.05	22.70	-2	387	-0.52%
2020/04/07	2	22.30	0	0.00	22.45	2	385	0.52%
2020/03/31	1	21.80	0	0.00	21.75	1	409	0.24%
2020/03/27	0	0.00	3	22.52	21.95	-3	411	-0.73%
2020/03/26	1	21.95	1	22.80	21.95	0	410	0.00%
2020/03/25	3	21.50	0	0.00	21.70	3	402	0.75%
2020/03/24	0	0.00	1	19.20	19.75	-1	402	-0.25%
2020/03/23	5	18.70	0	0.00	18.50	5	405	1.23%
2020/03/20	1	18.15	0	0.00	18.40	1	404	0.25%
2020/03/19	0	0.00	4	20.53	17.70	-4	396	-1.01%
2020/03/18	2	20.60	2	19.60	19.60	0	381	0.00%
2020/03/17	1	20.30	12	20.48	20.55	-11	373	-2.94%
2020/03/13	0	0.00	1	23.45	24.10	-1	363	-0.28%
2020/03/12	3	24.38	3	25.52	26.00	0	357	0.00%
2020/03/11	0	0.00	1	27.10	26.80	-1	345	-0.29%
2020/03/10	1	27.25	0	0.00	27.10	1	346	0.29%
2020/03/09	3	28.18	1	27.80	27.80	2	344	0.58%
2020/03/05	0	0.00	1	28.75	29.00	-1	338	-0.30%
2020/03/02	5	26.70	5	27.75	27.70	0	329	0.00%
2020/02/25	1	26.05	1	26.65	26.90	0	327	0.00%
2020/02/14	2	28.28	1	28.40	28.35	1	346	0.29%
2020/02/13	0	0.00	8	27.51	27.40	-8	349	-2.29%
2020/02/07	5	26.82	0	0.00	26.80	5	394	1.27%
2020/02/06	2	27.30	0	0.00	27.40	2	400	0.50%
2020/02/05	5	27.30	0	0.00	26.95	5	411	1.21%
2020/02/03	0	0.00	3	26.92	26.85	-3	432	-0.69%
2020/01/31	2	28.85	0	0.00	29.00	2	453	0.44%
2020/01/30	5	29.15	0	0.00	29.00	5	483	1.03%
2020/01/17	0	0.00	2	32.13	32.15	-2	631	-0.32%
2020/01/14	1	32.50	0	0.00	32.25	1	656	0.15%
2020/01/10	0	0.00	3	32.20	32.20	-3	655	-0.46%
2020/01/09	3	31.10	1	32.40	32.35	2	657	0.30%
2020/01/07	0	0.00	1	33.30	33.05	-1	650	-0.15%
2020/01/06	3	33.97	0	0.00	33.95	3	650	0.46%
2020/01/03	0	0.00	27	34.06	34.10	-27	651	-4.15%
2020/01/02	1	34.10	1	34.50	34.30	0	649	0.00%
2019/12/31	1	34.40	0	0.00	34.45	1	651	0.15%
2019/12/30	1	34.35	0	0.00	34.30	1	655	0.15%
2019/12/26	1	34.10	2	34.15	34.15	-1	634	-0.16%
2019/12/25	2	34.45	0	0.00	34.35	2	634	0.31%
2019/12/23	0	0.00	1	35.45	35.05	-1	642	-0.16%
2019/12/20	0	0.00	1	35.20	35.15	-1	644	-0.16%
2019/12/18	0	0.00	13	34.90	34.90	-13	651	-2.00%
2019/12/17	0	0.00	1	34.40	34.20	-1	652	-0.15%
2019/12/09	2	34.25	0	0.00	34.15	2	903	0.22%
2019/12/06	2	34.65	0	0.00	34.65	2	916	0.22%
2019/12/02	3	34.30	0	0.00	34.45	3	910	0.33%
2019/11/29	0	0.00	21	34.80	34.80	-21	906	-2.32%
2019/11/28	1	34.70	7	34.70	34.95	-6	904	-0.66%
2019/11/26	0	0.00	1	35.50	35.55	-1	897	-0.11%
2019/11/25	0	0.00	6	35.23	35.65	-6	893	-0.67%
2019/11/19	0	0.00	2	35.60	35.75	-2	881	-0.23%
2019/11/18	3	34.50	0	0.00	34.60	3	871	0.34%
2019/11/14	2	34.73	0	0.00	34.75	2	860	0.23%
2019/11/13	1	35.15	0	0.00	35.10	1	854	0.12%
2019/11/12	5	34.59	0	0.00	35.00	5	851	0.59%
2019/11/11	6	35.67	0	0.00	35.20	6	839	0.71%
2019/11/07	6	36.52	0	0.00	37.00	6	809	0.74%
2019/11/06	0	0.00	1	37.80	37.35	-1	792	-0.13%
2019/11/04	3	37.10	0	0.00	37.00	3	771	0.39%
2019/11/01	3	37.50	0	0.00	37.80	3	757	0.40%
2019/10/31	2	38.30	3	37.72	37.70	-1	748	-0.13%
2019/10/30	8	37.50	4	37.89	37.85	4	729	0.55%
2019/10/29	9	37.44	8	36.68	36.70	1	700	0.14%
2019/10/28	2	38.40	10	38.40	38.70	-8	661	-1.21%
2019/10/25	3	38.65	16	38.52	38.85	-13	560	-2.32%
2019/10/23	3	34.85	1	34.90	34.90	2	459	0.43%
2019/10/22	1	34.45	0	0.00	34.50	1	456	0.22%
2019/10/18	1	34.50	1	34.80	34.85	0	445	0.00%
2019/10/17	2	34.85	0	0.00	34.85	2	439	0.46%
2019/10/01	0	0.00	2	35.00	35.00	-2	383	-0.52%
2019/09/27	0	0.00	38.5	34.34	34.70	-38.5	378	-10.17%
2019/09/24	1	35.00	0	0.00	34.90	1	358	0.28%
2019/09/23	11	35.05	1	35.60	35.05	10	350	2.85%
2019/09/20	2	34.73	0	0.00	35.10	2	341	0.58%
2019/09/18	5	35.04	0	0.00	34.80	5	322	1.55%
2019/09/17	3	35.65	0	0.00	35.60	3	301	1.00%
2019/09/16	21	35.66	0	0.00	35.40	21	273	7.68%
2019/09/11	1	40.75	0	0.00	35.90	1	227	0.44%
2019/09/10	0	0.00	5	37.70	37.70	-5	55	-9.01%
2019/08/16	0	0.00	1	319.00	316.00	-1	20	-4.87%
2019/08/15	0	0.00	2	299.00	299.50	-2	18	-10.76%
2019/08/12	0	0.00	1	281.00	281.00	-1	15	-6.39%
2019/08/06	0	0.00	1	274.00	278.50	-1	14	-6.85%
2019/08/01	0	0.00	4	277.00	276.50	-4	14	-27.24%
2019/05/20	1	247.00	0	0.00	252.00	1	19	5.22%
2019/05/13	1	255.50	0	0.00	255.50	1	19	5.10%
2019/05/09	1	260.00	0	0.00	261.00	1	19	5.11%
2019/03/21	0	0.00	1	288.00	290.00	-1	24	-4.14%
2019/02/11	0	0.00	1	266.00	266.00	-1	30	-3.31%
2019/01/25	1	259.00	0	0.00	259.00	1	32	3.12%
2019/01/02	1	283.50	0	0.00	286.50	1	35	2.83%
2018/12/28	0	0.00	1	286.00	291.00	-1	35	-2.82%
2018/12/26	1	279.50	1	279.00	279.00	0	34	0.00%
2018/12/20	0	0.00	3	277.67	279.00	-3	30	-9.77%
2018/12/19	0	0.00	2	277.50	278.00	-2	30	-6.58%
2018/12/12	0	0.00	5	289.50	289.50	-5	30	-16.43%
2018/12/11	0	0.00	1	287.00	289.50	-1	30	-3.28%
2018/12/10	1	283.50	0	0.00	283.50	1	29	3.37%
2018/11/12	0	0.00	1	272.00	270.00	-1	43	-2.30%
2018/10/25	0	0.00	1	226.00	227.00	-1	42	-2.38%
2018/10/11	1	247.50	0	0.00	247.50	1	40	2.45%
2018/10/09	1	277.00	0	0.00	275.00	1	39	2.53%
2018/09/21	0	0.00	1	300.00	300.00	-1	54	-1.83%
2018/09/07	1	304.00	0	0.00	306.00	1	57	1.74%
2018/08/23	1	324.00	0	0.00	324.00	1	60	1.66%
2018/08/22	0	0.00	1	338.00	324.00	-1	59	-1.69%
2018/08/20	1	353.00	0	0.00	354.50	1	58	1.71%
2018/08/15	0	0.00	2	359.00	359.00	-2	63	-3.17%
2018/08/13	1	357.50	0	0.00	360.50	1	63	1.56%
2018/08/01	0	0.00	6	378.50	379.00	-6	70	-8.47%
2018/07/12	0	0.00	1	391.00	394.00	-1	80	-1.24%
2018/06/21	1	371.00	0	0.00	393.00	1	77	1.29%
2018/05/17	0	0.00	1	398.00	399.50	-1	89	-1.11%
2018/04/20	1	369.00	0	0.00	373.50	1	111	0.89%
2018/03/13	0	0.00	2	420.00	427.00	-2	136	-1.47%
2018/02/07	2	390.50	0	0.00	394.00	2	127	1.57%
2018/02/06	3	391.33	0	0.00	389.00	3	126	2.37%
2018/02/05	2	432.00	0	0.00	432.00	2	120	1.66%
2018/02/02	1	444.00	0	0.00	444.00	1	119	0.84%
2018/01/30	0	0.00	1	450.50	456.00	-1	123	-0.81%
2018/01/23	0	0.00	1	479.50	477.50	-1	127	-0.78%
2018/01/22	2	475.25	0	0.00	474.50	2	126	1.58%
2018/01/11	0	0.00	1	475.50	476.00	-1	117	-0.85%
2018/01/05	0	0.00	0.2	493.00	494.50	-0.2	105	-0.14%
2018/01/04	0	0.00	7	462.07	481.00	-7	96	-7.23%
2018/01/03	0	0.00	2	435.75	437.50	-2	85	-2.33%
2018/01/02	11	429.95	0	0.00	433.00	11	83	13.17%