長科* (6548)-富邦-仁愛券商分點個股進出

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
34.70
漲跌
▲0.35
漲幅
+1.02%
成交量
1,151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(已收盤)

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

長科* (6548)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	1	34.60	3	35.20	34.70	-2	2,408	-0.08%
2024/11/21	0	0.00	1	34.40	34.35	-1	2,405	-0.04%
2024/11/20	1.1	33.82	2	34.00	33.85	-0.9	2,415	-0.04%
2024/11/19	0	33.50	3	34.10	34.45	-3	2,416	-0.12%
2024/11/18	3	33.78	0	0.00	33.40	3	2,418	0.12%
2024/11/15	0	0.00	25	34.79	34.80	-25	2,391	-1.05%
2024/11/14	1	34.40	6	34.65	34.30	-5	2,402	-0.21%
2024/11/13	1	34.90	0	0.00	34.90	1	2,395	0.04%
2024/11/12	2.1	35.05	3	34.85	34.85	-1	2,396	-0.04%
2024/11/11	3	35.47	0	0.00	35.45	3	2,380	0.13%
2024/11/08	0.1	35.95	0	0.00	35.95	0.1	2,358	0.00%
2024/11/07	2	36.68	0	0.00	36.65	2	2,346	0.09%
2024/11/06	3	36.70	0	0.00	36.60	3	2,346	0.13%
2024/11/01	0	0.00	4	36.40	37.55	-4	2,465	-0.16%
2024/10/30	2	36.60	0	0.00	36.55	2	2,500	0.08%
2024/10/29	4	37.34	0	0.00	37.20	4	2,507	0.16%
2024/10/28	1	37.65	3.5	38.01	37.85	-2.5	2,533	-0.10%
2024/10/25	2	38.35	2	38.70	38.10	0	2,528	0.00%
2024/10/22	0	0.00	0.1	38.60	38.50	-0.1	2,577	0.00%
2024/10/21	0	0.00	0.3	38.50	38.50	-0.3	2,616	-0.01%
2024/10/18	1.4	38.00	1	38.05	37.65	0.4	2,627	0.02%
2024/10/17	18	38.15	0	0.00	38.10	18	2,647	0.68%
2024/10/16	0	0.00	2	38.35	38.30	-2	2,677	-0.07%
2024/10/15	1	38.65	1	38.30	38.10	0	2,739	0.00%
2024/10/14	1	38.45	0	0.00	38.65	1	2,805	0.04%
2024/10/11	51	38.30	2	38.80	38.30	49	2,834	1.73%
2024/10/09	2.5	38.18	1	38.35	38.20	1.5	2,880	0.05%
2024/10/08	2.1	38.51	0	0.00	38.45	2.1	2,867	0.07%
2024/10/07	1.1	39.39	0	39.65	39.25	1.1	2,870	0.04%
2024/10/04	2	38.10	4	38.89	39.35	-2	2,874	-0.07%
2024/10/01	2.1	38.82	0	0.00	38.50	2.1	2,859	0.07%
2024/09/30	1	39.10	6	39.43	39.10	-5	2,852	-0.18%
2024/09/27	5.1	40.15	20	40.10	39.65	-14.9	2,842	-0.52%
2024/09/26	4.1	41.24	15	40.45	40.00	-10.9	2,822	-0.39%
2024/09/25	26.2	42.77	73.2	43.63	42.00	-47	2,745	-1.71%
2024/09/24	30	42.26	42.1	42.60	42.80	-12.1	2,524	-0.48%
2024/09/23	47	42.24	42.2	41.97	42.65	4.8	2,384	0.20%
2024/09/20	3	39.28	13	39.43	38.85	-10	2,120	-0.47%
2024/09/19	6.1	38.94	2	38.75	39.10	4.1	2,139	0.19%
2024/09/18	4.3	38.57	1	38.30	38.30	3.3	2,139	0.15%
2024/09/16	5	39.00	8	39.21	38.95	-3	2,150	-0.14%
2024/09/13	17	38.03	1	38.30	38.45	16	2,180	0.73%
2024/09/12	1.1	37.52	1	37.95	37.40	0.1	2,220	0.00%
2024/09/11	12	37.02	0	0.00	37.25	12	2,231	0.54%
2024/09/10	12	37.50	1	37.40	37.45	11	2,254	0.49%
2024/09/06	1	38.50	1	39.05	38.25	0	2,432	0.00%
2024/09/05	4	38.60	9	38.21	38.10	-5	2,464	-0.20%
2024/09/04	6.1	38.11	10	38.19	38.00	-3.9	2,497	-0.16%
2024/09/03	2	39.83	3	39.85	39.55	-1	2,518	-0.04%
2024/09/02	4.1	39.75	2	40.40	39.45	2.1	2,534	0.08%
2024/08/30	10	39.76	0	0.00	40.50	10	2,541	0.39%
2024/08/29	0	0.00	3	39.42	39.35	-3	2,517	-0.12%
2024/08/28	7	39.43	1	39.60	39.35	6	2,548	0.24%
2024/08/27	11	39.86	5	39.86	39.80	6	2,611	0.23%
2024/08/26	4	39.03	3	39.07	39.00	1	2,806	0.04%
2024/08/23	1	37.30	1	37.85	38.20	0	2,836	0.00%
2024/08/22	11.1	37.77	4	37.70	37.80	7.1	2,853	0.25%
2024/08/20	1	38.00	0	0.00	37.80	1	2,987	0.03%
2024/08/15	1	37.85	0	0.00	37.85	1	3,047	0.03%
2024/08/13	1	36.90	0	0.00	37.00	1	3,066	0.03%
2024/08/09	3	36.75	0	0.00	36.75	3	3,175	0.09%
2024/08/07	10	35.98	0	0.00	36.60	10	3,205	0.31%
2024/08/06	0.1	33.60	0	0.00	34.55	0.1	3,197	0.00%
2024/08/05	2	35.25	1	35.60	34.70	1	3,171	0.03%
2024/08/02	2	38.85	0	0.00	38.55	2	3,112	0.06%
2024/08/01	0.5	40.50	1	40.05	40.35	-0.5	3,090	-0.02%
2024/07/31	1	39.25	0	0.00	38.90	1	3,087	0.03%
2024/07/30	0	0.00	6	38.67	39.45	-6	3,070	-0.20%
2024/07/29	10	39.68	0	0.00	39.00	10	3,076	0.33%
2024/07/22	1.2	38.44	1	38.40	39.05	0.2	3,222	0.01%
2024/07/19	20.3	39.95	0	0.00	39.95	20.3	3,460	0.59%
2024/07/18	1	41.05	0	0.00	40.75	1	3,574	0.03%
2024/07/17	1	41.30	0	0.00	41.90	1	3,534	0.03%
2024/07/16	2	42.70	4	41.93	41.50	-2	3,519	-0.06%
2024/07/15	14	41.67	34.1	42.02	41.25	-20.1	3,491	-0.57%
2024/07/12	25	40.78	0	0.00	40.80	25	3,427	0.73%
2024/07/11	0	0.00	0.1	39.95	40.65	-0.1	3,428	0.00%
2024/07/10	1	39.50	1	39.45	39.45	0	3,417	0.00%
2024/07/09	5	39.80	6	39.41	39.40	-1	3,454	-0.03%
2024/07/08	46	39.48	15	39.40	39.75	31	3,499	0.89%
2024/07/05	8	39.25	6	39.38	39.30	2	3,498	0.06%
2024/07/04	2	38.83	0	0.00	38.80	2	3,498	0.06%
2024/07/02	1	38.00	2	38.00	38.05	-1	3,689	-0.03%
2024/07/01	7	38.79	0	0.00	38.25	7	3,701	0.19%
2024/06/28	1	38.70	2.2	38.77	38.80	-1.2	3,703	-0.03%
2024/06/27	2	38.65	0	0.00	38.15	2	3,697	0.05%
2024/06/26	2	38.93	8	38.85	39.20	-6	3,654	-0.16%
2024/06/25	2	38.70	0	0.00	38.60	2	3,617	0.06%
2024/06/24	50	39.85	0.3	40.30	39.50	49.7	3,563	1.39%
2024/06/21	42	39.81	0	0.00	40.00	42	3,551	1.18%
2024/06/20	0	39.98	9	40.04	40.10	-9	3,535	-0.25%
2024/06/19	0	0.00	9	41.18	40.50	-9	3,500	-0.26%
2024/06/18	1	41.40	0	0.00	41.40	1	3,449	0.03%
2024/06/14	3.2	41.17	5.1	41.12	41.15	-1.9	3,384	-0.05%
2024/06/13	46.1	42.80	30	42.17	41.75	16.1	3,304	0.49%
2024/06/12	2	41.80	0	0.00	41.80	2	3,186	0.06%
2024/06/11	2	42.10	1	43.00	42.15	1	3,160	0.03%
2024/06/07	4	43.05	10	43.00	42.75	-6	3,121	-0.19%
2024/06/06	110	41.61	3	41.97	41.90	107	3,078	3.48%	大買/鉅額交易
2024/06/05	1	42.90	0	0.00	41.75	1	3,049	0.03%
2024/06/04	1	42.85	0	0.00	42.30	1	3,021	0.03%
2024/06/03	54	42.80	9	43.15	43.65	45	2,991	1.50%
2024/05/31	13.1	43.81	59	43.92	43.15	-45.9	2,947	-1.56%
2024/05/30	25	44.28	7	43.86	44.10	18	2,869	0.63%
2024/05/29	10	42.06	1.1	41.54	42.45	8.9	2,646	0.34%
2024/05/28	63	40.89	4	40.98	41.20	59	2,582	2.28%
2024/05/27	138	41.06	1	41.35	41.15	137	2,562	5.35%	大買/鉅額交易
2024/05/24	24	39.80	3	40.95	41.55	21	2,518	0.83%
2024/05/22	0	0.00	1	40.00	40.10	-1	2,395	-0.04%
2024/05/21	1.1	40.73	1	40.10	40.50	0.1	2,384	0.00%
2024/05/20	4	40.04	2	39.88	40.10	2	2,351	0.09%
2024/05/17	2.1	39.01	1	39.55	39.40	1.1	2,348	0.05%
2024/05/16	0	0.00	4	39.08	39.35	-4	2,377	-0.17%
2024/05/15	5	40.37	5	40.21	39.45	0	2,360	0.00%
2024/05/14	1	40.35	0	0.00	40.15	1	2,308	0.04%
2024/05/13	0	0.00	5	39.97	40.15	-5	2,301	-0.22%
2024/05/10	2	39.65	0	0.00	39.75	2	2,278	0.09%
2024/05/07	0	0.00	1	39.55	40.10	-1	2,229	-0.04%
2024/05/06	0	0.00	0	40.15	40.25	0	2,198	0.00%
2024/05/03	0	0.00	0.2	39.95	39.65	-0.2	2,165	-0.01%
2024/05/02	0	0.00	4	40.08	40.20	-4	2,133	-0.19%
2024/04/30	2	41.25	2	40.73	40.60	0	2,112	0.00%
2024/04/29	4	40.98	1	41.20	40.20	3	2,070	0.14%
2024/04/26	6	40.80	8	40.15	40.35	-2	2,005	-0.10%
2024/04/25	13	41.16	31	41.34	41.55	-18	1,885	-0.95%
2024/04/24	7	39.02	30	40.45	40.50	-23	1,599	-1.44%
2024/04/23	4	36.93	0	0.00	36.85	4	1,459	0.27%
2024/04/19	6	36.31	20	36.20	36.15	-14	1,417	-0.99%
2024/04/18	4	37.06	2	37.20	37.00	2	1,375	0.15%
2024/04/17	3	37.80	2	37.53	37.45	1	1,355	0.07%
2024/04/16	5	36.14	3	36.15	36.05	2	1,312	0.15%
2024/04/15	3	37.48	1	37.74	37.65	2	1,264	0.16%
2024/04/12	1	37.40	8	38.15	37.35	-7	1,218	-0.57%
2024/04/11	3	36.90	2.3	37.03	37.20	0.7	1,145	0.06%
2024/04/10	10	36.55	10	36.60	36.50	0	1,126	0.00%
2024/04/09	9	36.76	9	36.48	36.45	0	1,098	0.00%
2024/04/08	31	37.33	21.2	37.37	37.30	9.8	1,047	0.94%
2024/04/03	2	35.25	0	0.00	35.30	2	875	0.23%
2024/04/02	1	34.85	3	34.65	34.75	-2	845	-0.24%
2024/04/01	0	0.00	2	34.55	34.55	-2	835	-0.24%
2024/03/28	0	0.00	1	34.10	34.05	-1	868	-0.12%
2024/03/26	2	34.30	0.2	33.95	33.80	1.8	923	0.19%
2024/03/25	0	0.00	3	34.70	34.60	-3	934	-0.32%
2024/03/22	0	0.00	1	33.55	33.55	-1	948	-0.11%
2024/03/20	0.2	33.60	0	0.00	33.40	0.2	973	0.02%
2024/03/15	0.1	33.55	0	0.00	32.95	0.1	984	0.01%
2024/03/11	1	33.15	0	0.00	33.25	1	969	0.10%
2024/03/08	3	33.17	22	33.41	33.00	-19	972	-1.95%
2024/03/07	0.1	33.80	1	33.95	33.55	-0.9	954	-0.09%
2024/03/06	2	34.85	4	34.75	34.25	-2	938	-0.21%
2024/03/05	2.3	34.09	0	0.00	34.15	2.3	926	0.24%
2024/03/04	5	33.97	0.8	34.15	33.95	4.2	923	0.45%
2024/03/01	5	34.32	3.7	34.31	34.05	1.3	911	0.14%
2024/02/29	1	34.70	2	34.90	34.50	-1	900	-0.11%
2024/02/27	6	34.40	0	0.00	34.30	6	893	0.67%
2024/02/23	1.3	34.40	0	0.00	34.40	1.3	885	0.15%
2024/02/22	6	34.68	0	0.00	34.55	6	878	0.68%
2024/02/21	5	34.62	0	0.00	34.70	5	875	0.57%
2024/02/20	4	34.98	46	35.02	34.65	-42	868	-4.83%
2024/02/19	12	35.39	10	35.25	34.90	2	847	0.24%
2024/02/16	43	34.64	26	34.59	34.85	17	812	2.09%
2024/02/02	0	33.60	0	34.00	33.00	0	756	0.00%
2024/02/01	2	32.90	0	0.00	33.00	2	746	0.27%
2024/01/25	0.1	33.85	0	0.00	33.60	0.1	763	0.01%
2024/01/24	0	0.00	1	34.05	33.65	-1	769	-0.13%
2024/01/23	1	33.50	2	33.50	33.50	-1	775	-0.13%
2024/01/22	0.1	33.50	2	33.28	33.45	-1.9	778	-0.24%
2024/01/15	0	0.00	2	33.00	32.90	-2	784	-0.26%
2024/01/11	0	0.00	0.3	33.00	32.85	-0.3	798	-0.04%
2024/01/09	0.3	33.30	0	0.00	32.95	0.3	820	0.04%
2024/01/05	20.4	33.03	0	0.00	33.05	20.4	824	2.47%
2024/01/04	1	33.00	0	0.00	32.90	1	827	0.12%
2024/01/03	1	33.15	0	0.00	33.15	1	858	0.12%
2023/12/29	1	33.40	0	0.00	33.40	1	853	0.12%
2023/12/26	1	33.75	0	0.00	34.05	1	843	0.12%
2023/12/25	1	33.35	9	33.91	34.00	-8	826	-0.97%
2023/12/22	1	32.15	0	0.00	32.15	1	793	0.13%
2023/12/21	0	0.00	4	32.45	32.20	-4	775	-0.52%
2023/12/20	4	32.70	0	0.00	32.70	4	743	0.54%
2023/12/19	1	32.70	0	0.00	32.70	1	716	0.14%
2023/12/18	0	0.00	3	33.65	33.45	-3	685	-0.44%
2023/12/14	1	33.80	0	0.00	33.80	1	669	0.15%
2023/12/13	1	34.00	0	0.00	33.75	1	670	0.15%
2023/12/11	0	0.00	1	33.60	33.65	-1	682	-0.15%
2023/12/08	0.1	33.60	0	0.00	33.35	0.1	688	0.01%
2023/12/07	1	33.15	1	33.40	33.35	0	690	0.00%
2023/12/06	6	33.28	0	0.00	33.15	6	713	0.84%
2023/12/05	2	33.63	0	0.00	33.65	2	721	0.28%
2023/12/04	1	33.50	0	0.00	33.50	1	743	0.13%
2023/12/01	6	33.83	2	33.75	33.75	4	772	0.52%
2023/11/28	1	33.60	5	33.35	33.35	-4	829	-0.48%
2023/11/21	0	0.00	20	33.25	33.00	-20	911	-2.19%
2023/11/14	1	32.10	0	0.00	32.25	1	1,000	0.10%
2023/11/13	2	32.23	0	0.00	32.10	2	1,024	0.20%
2023/11/09	0	0.00	13	32.74	32.40	-13	1,058	-1.23%
2023/11/08	3	33.10	0	0.00	33.10	3	1,080	0.28%
2023/11/01	10	31.95	0	0.00	31.75	10	1,191	0.84%
2023/10/31	0	0.00	11	32.47	32.25	-11	1,230	-0.89%
2023/10/26	20	31.80	0	0.00	31.65	20	1,333	1.50%
2023/10/24	11	31.17	0	0.00	31.00	11	1,469	0.75%
2023/10/19	0	0.00	1	31.50	31.25	-1	1,591	-0.06%
2023/10/18	0	0.00	1	31.40	31.40	-1	1,697	-0.06%
2023/10/11	2	32.00	0	0.00	31.80	2	2,200	0.09%
2023/09/25	0.3	34.00	9	33.90	33.75	-8.7	2,818	-0.31%
2023/09/21	3	33.95	0	0.00	33.80	3	2,850	0.11%
2023/09/20	2	34.68	0	0.00	34.60	2	2,883	0.07%
2023/09/19	0.1	35.10	1	35.05	34.80	-0.9	2,886	-0.03%
2023/09/11	2	34.38	0	0.00	34.30	2	2,888	0.07%
2023/09/07	12	34.96	5	35.25	35.20	7	2,871	0.24%
2023/09/06	3	35.55	0	0.00	35.15	3	2,893	0.10%
2023/09/05	0	0.00	4	35.14	35.60	-4	2,878	-0.14%
2023/09/04	1	34.55	0	0.00	34.85	1	2,881	0.03%
2023/08/25	4	33.60	7	34.01	34.25	-3	2,993	-0.10%
2023/08/24	4	34.13	5	34.53	34.25	-1	2,985	-0.03%
2023/08/23	4	34.44	12	34.09	34.55	-8	2,984	-0.27%
2023/08/22	19	33.45	2	33.55	33.00	17	2,976	0.57%
2023/08/21	1	34.05	0	0.00	34.00	1	2,965	0.03%
2023/08/18	0	0.00	0.1	34.93	34.60	-0.1	2,977	0.00%
2023/08/15	3	34.60	0	0.00	34.40	3	2,992	0.10%
2023/08/14	3	34.30	0	0.00	34.50	3	2,991	0.10%
2023/08/11	0	0.00	1	34.95	35.00	-1	2,978	-0.03%
2023/08/10	3	34.68	4	34.56	34.65	-1	2,975	-0.03%
2023/08/09	1.5	35.00	1	35.25	35.20	0.5	2,957	0.02%
2023/08/08	6	35.04	1	35.40	35.40	5	2,944	0.17%
2023/08/07	12	34.41	1	36.00	36.00	11	2,923	0.38%
2023/08/04	38	35.28	0	0.00	35.25	38	2,893	1.31%
2023/08/02	46	35.92	6	36.45	36.10	40	2,866	1.40%
2023/08/01	12	36.48	0	0.00	36.40	12	2,829	0.42%
2023/07/31	3	36.85	2	36.65	37.00	1	2,813	0.04%
2023/07/28	17	36.13	2	36.75	36.20	15	2,798	0.54%
2023/07/27	2	37.08	0	0.00	37.10	2	2,702	0.07%
2023/07/26	4	37.75	1	37.30	37.30	3	2,679	0.11%
2023/07/25	1.1	38.00	0	0.00	37.90	1.1	2,670	0.04%
2023/07/24	5.2	37.62	34	37.99	37.70	-28.8	2,652	-1.08%
2023/07/21	5	37.60	5	37.36	37.60	0	2,633	0.00%
2023/07/20	3	38.55	3	39.00	39.00	0	2,570	0.00%
2023/07/19	4.1	38.44	12	38.50	37.75	-8	2,494	-0.32%
2023/07/18	2.1	36.52	0	0.00	36.75	2.1	2,437	0.09%
2023/07/17	15	36.94	2	37.15	36.80	13	2,396	0.54%
2023/07/14	25	37.66	9	37.55	38.35	16	2,348	0.68%
2023/07/13	52.1	36.45	7	36.90	35.80	45.1	2,258	1.99%
2023/07/12	19.1	38.24	6	38.10	38.10	13	2,087	0.62%
2023/07/11	0.1	42.65	0	0.00	42.30	0.1	1,929	0.00%
2023/07/10	0	42.32	5	41.82	41.95	-5	1,980	-0.25%
2023/07/07	2	42.60	0	0.00	42.30	2	2,079	0.10%
2023/07/06	0.1	44.41	2	44.00	44.20	-1.9	2,134	-0.09%
2023/07/05	5	45.83	15	45.13	44.55	-10	2,208	-0.45%
2023/07/04	4.2	44.62	322	44.49	45.50	-317.8	2,311	-13.75%	大賣/鉅額交易
2023/07/03	0	0.00	4	43.81	44.00	-4	2,669	-0.15%
2023/06/29	6	42.66	0	0.00	42.50	6	2,889	0.21%
2023/06/28	1	42.90	0	0.00	42.75	1	2,895	0.03%
2023/06/21	6	41.43	0	0.00	41.85	6	3,059	0.20%
2023/06/16	0	0.00	5	42.04	40.80	-5	3,090	-0.16%
2023/06/15	3	41.55	0	0.00	41.95	3	3,089	0.10%
2023/06/13	0	0.00	0	40.78	40.35	0	3,131	0.00%
2023/06/12	2	41.28	9	40.54	40.60	-7	3,137	-0.22%
2023/06/09	2	42.55	0	0.00	42.50	2	3,125	0.06%
2023/06/08	0	0.00	2	43.08	42.90	-2	3,176	-0.06%
2023/06/07	0	0.00	4	43.45	43.50	-4	3,219	-0.12%
2023/06/06	5	43.15	0	0.00	43.50	5	3,331	0.15%
2023/06/05	2	43.88	0	44.20	44.20	2	3,462	0.06%
2023/06/02	0	0.00	1	42.80	42.40	-1	3,734	-0.03%
2023/05/31	2	42.13	0	0.00	42.25	2	3,803	0.05%
2023/05/30	3	42.07	2	42.23	42.10	1	3,770	0.03%
2023/05/29	0.1	42.05	1	42.05	42.00	-1	3,763	-0.03%
2023/05/26	1	42.00	1	41.90	41.50	0	3,759	0.00%
2023/05/25	0	0.00	11	41.85	41.95	-11	3,762	-0.29%
2023/05/22	3	42.58	4	42.46	43.15	-1	3,742	-0.03%
2023/05/19	0	0.00	2	41.60	41.15	-2	3,704	-0.05%
2023/05/18	0	0.00	1.1	41.52	41.35	-1.1	3,701	-0.03%
2023/05/16	1	40.95	0	0.00	40.95	1	3,702	0.03%
2023/05/15	0	0.00	2	39.75	39.95	-2	3,695	-0.05%
2023/05/12	0	0.00	23	39.63	39.90	-23	3,702	-0.62%
2023/05/11	0	0.00	4	39.90	39.50	-4	3,713	-0.11%
2023/05/10	0	0.00	3	40.42	40.45	-3	3,719	-0.08%
2023/05/09	5	40.35	5	40.50	40.15	0	3,747	0.00%
2023/05/08	0	0.00	1	41.80	41.35	-1	3,793	-0.03%
2023/05/05	3	41.25	1	41.15	40.85	2	3,889	0.05%
2023/05/04	4	40.99	0.4	41.25	40.70	3.6	3,892	0.09%
2023/05/03	1	41.95	1	42.00	41.80	0	3,881	0.00%
2023/05/02	1	42.05	0	0.00	42.40	1	3,881	0.03%
2023/04/28	2	42.10	0	0.00	42.20	2	3,861	0.05%
2023/04/27	0	0.00	1	41.70	41.50	-1	3,839	-0.03%
2023/04/26	1	41.30	4	41.65	41.30	-3	3,820	-0.08%
2023/04/25	3	44.07	9.3	42.89	42.80	-6.3	3,771	-0.17%
2023/04/24	0	0.00	0.4	43.66	43.95	-0.4	3,737	-0.01%
2023/04/21	0	0.00	3.2	43.33	43.10	-3.2	3,719	-0.09%
2023/04/20	4	44.63	4	44.38	43.90	0	3,660	0.00%
2023/04/19	2	43.95	1	44.65	43.80	1	3,614	0.03%
2023/04/18	3.1	44.39	54	45.21	44.05	-51	3,575	-1.42%
2023/04/17	6	45.37	152	45.69	45.10	-146	3,516	-4.15%	大賣/鉅額交易
2023/04/14	8	44.04	10	44.23	44.65	-2	3,430	-0.06%
2023/04/13	1.1	44.69	10	44.06	43.90	-8.9	3,384	-0.26%
2023/04/12	22	45.10	159	44.84	44.40	-137	3,325	-4.12%	大賣/鉅額交易
2023/04/11	88	44.06	7	44.09	44.10	81	3,215	2.52%
2023/04/10	110.1	44.45	5	44.56	44.50	105.1	3,123	3.36%	大買/鉅額交易
2023/04/07	229.4	45.93	11.1	46.01	45.35	218.4	3,016	7.24%	大買/鉅額交易
2023/04/06	228.2	45.96	62	45.56	46.20	166.2	2,867	5.79%	大買/鉅額交易
2023/03/31	68	42.03	41.6	44.06	44.85	26.4	2,442	1.08%
2023/03/30	0	0.00	10	40.80	40.80	-10	2,208	-0.45%
2023/03/29	73	39.50	0.5	39.50	39.50	72.5	2,160	3.36%
2023/03/28	4	40.60	2	41.20	39.80	2	2,143	0.09%
2023/03/27	1.1	40.67	3	41.00	41.05	-2	2,099	-0.09%
2023/03/24	9	40.91	18.1	41.03	40.50	-9.1	2,034	-0.45%
2023/03/23	2	39.25	2	39.35	39.20	0	1,918	0.00%
2023/03/22	1	39.50	1	39.45	39.30	0	1,899	0.00%
2023/03/21	3	38.83	4	38.93	39.00	-1	1,875	-0.05%
2023/03/20	2	38.75	0.5	38.90	38.70	1.5	1,862	0.08%
2023/03/17	10	38.80	8	38.71	38.70	2	1,849	0.11%
2023/03/16	3	37.40	3	37.23	37.20	0	1,822	0.00%
2023/03/15	1	39.45	0	0.00	38.30	1	1,807	0.06%
2023/03/14	4	38.90	0	0.00	38.60	4	1,788	0.22%
2023/03/13	24	37.99	24	38.02	39.00	0	1,763	0.00%
2023/03/10	23.5	39.17	8	39.71	39.00	15.5	1,709	0.91%
2023/03/09	18.2	40.93	10.5	40.94	40.90	7.7	1,638	0.47%
2023/03/08	17	40.74	30.7	40.23	40.40	-13.7	1,517	-0.90%
2023/03/07	67	39.13	63.3	39.13	39.50	3.7	1,337	0.28%
2023/03/06	4	37.26	13	37.55	38.10	-9	1,003	-0.90%
2023/03/03	3	34.65	0	0.00	34.65	3	898	0.33%
2023/03/01	0	0.00	1	34.40	34.25	-1	892	-0.11%
2023/02/24	1	34.25	2	34.75	34.45	-1	892	-0.11%
2023/02/23	2	34.75	0	0.00	34.55	2	887	0.23%
2023/02/22	1	34.10	0	0.00	34.45	1	877	0.11%
2023/02/21	0	0.00	3	34.58	34.55	-3	864	-0.35%
2023/02/20	3	34.25	8	34.25	34.25	-5	847	-0.59%
2023/02/17	6	33.70	1	33.75	33.70	5	844	0.59%
2023/02/15	1	34.05	1	33.95	33.75	0	856	0.00%
2023/02/14	0	0.00	4	34.40	34.35	-4	843	-0.47%
2023/02/13	0	0.00	7	33.16	33.80	-7	834	-0.84%
2023/02/10	6	33.43	0	0.00	33.30	6	834	0.72%
2023/02/09	4	34.09	2	34.23	34.05	2	829	0.24%
2023/02/08	2	33.98	0	0.00	33.80	2	808	0.25%
2023/02/07	2	33.95	0	0.00	34.10	2	787	0.25%
2023/02/06	7	34.31	0	0.00	34.80	7	753	0.93%
2023/02/03	16	33.91	25	34.29	34.70	-9	692	-1.30%
2023/02/02	1	32.60	0	0.00	32.60	1	584	0.17%
2023/02/01	13	32.29	0	0.00	32.30	13	569	2.28%
2023/01/31	0	0.00	3	31.47	31.45	-3	553	-0.54%
2023/01/30	0	0.00	1	31.15	31.05	-1	550	-0.18%
2023/01/16	1	30.30	0	0.00	30.50	1	557	0.18%
2023/01/12	2	30.95	2	31.35	30.95	0	591	0.01%
2023/01/11	1	30.35	0	0.00	30.50	1	582	0.17%
2023/01/10	0	0.00	1	30.70	30.30	-1	584	-0.17%
2023/01/09	0	0.00	8	30.30	30.75	-8	586	-1.36%
2022/12/29	1	29.40	0	0.00	29.35	1	666	0.15%
2022/12/20	1	30.10	0	0.00	29.60	1	763	0.13%
2022/12/19	0	0.00	7	30.78	30.60	-7	769	-0.91%
2022/12/16	2	31.00	0	0.00	31.05	2	771	0.26%
2022/12/15	0	0.00	1	31.75	31.45	-1	773	-0.13%
2022/12/14	0	0.00	2	31.93	31.95	-2	777	-0.26%
2022/12/12	1	31.40	0	0.00	31.60	1	778	0.13%
2022/12/09	1.1	31.46	0	0.00	31.40	1.1	781	0.14%
2022/12/08	1	31.50	2	31.90	31.60	-1	782	-0.13%
2022/12/07	8	32.50	10	32.27	31.60	-2	782	-0.26%
2022/12/06	6	33.20	1	33.10	33.05	5	769	0.65%
2022/12/05	1	33.75	2	33.93	33.60	-1	769	-0.13%
2022/12/02	0	0.00	2	33.17	33.35	-2	767	-0.26%
2022/12/01	3	32.60	1	32.80	32.50	2	783	0.26%
2022/11/30	12	32.29	2	32.38	32.65	10	795	1.26%
2022/11/28	1	30.80	1	31.40	31.45	0	832	0.00%
2022/11/23	0	0.00	1	31.45	31.10	-1	836	-0.12%
2022/11/22	1	31.20	0	0.00	31.15	1	841	0.12%
2022/11/21	1	31.10	0	0.00	30.75	1	839	0.12%
2022/11/16	0	0.00	1	31.85	31.80	-1	839	-0.12%
2022/11/11	0	0.00	1	31.40	31.30	-1	831	-0.12%
2022/11/08	1	30.75	12	30.63	30.30	-11	800	-1.37%
2022/11/07	1	30.35	0	0.00	30.35	1	789	0.13%
2022/10/31	1	28.90	1	29.10	29.00	0	755	0.00%
2022/10/26	4	28.98	0	0.00	28.80	4	757	0.53%
2022/10/25	1	29.40	3	29.35	29.00	-2	752	-0.27%
2022/10/24	0	0.00	10	30.43	29.90	-10	772	-1.29%
2022/10/21	0	0.00	5	31.30	30.10	-5	766	-0.65%
2022/10/20	11	31.34	4.6	31.50	30.90	6.4	756	0.85%
2022/10/18	10	30.08	0	0.00	29.80	10	729	1.37%
2022/10/14	5	30.25	2	30.15	29.95	3	731	0.41%
2022/10/13	0.9	30.09	4	29.95	29.15	-3.1	734	-0.42%
2022/10/11	3	30.75	1	30.85	30.60	2	736	0.27%
2022/10/07	8	32.20	1.5	32.40	32.25	6.5	721	0.90%
2022/10/06	5.2	33.86	3	33.27	33.20	2.2	712	0.31%
2022/10/05	3	33.45	27.9	32.79	34.35	-24.9	676	-3.68%
2022/10/04	2	30.80	7	30.73	31.25	-5	642	-0.78%
2022/10/03	8	29.78	8	30.04	30.15	0	637	0.00%
2022/09/29	11	28.96	3	28.93	29.25	8	613	1.30%
2022/09/28	5	28.82	4	28.18	28.15	1	612	0.16%
2022/09/27	5	29.37	0	0.00	29.60	5	605	0.83%
2022/09/23	3	31.47	4	31.15	30.85	-1	611	-0.16%
2022/09/22	1	31.00	2	31.65	31.65	-1	612	-0.16%
2022/09/21	2	31.70	0	0.00	31.60	2	620	0.32%
2022/09/20	1	32.30	0	32.50	32.40	1	617	0.16%
2022/09/19	32	32.61	0	0.00	32.30	32	621	5.15%
2022/09/16	2	33.33	1	33.40	33.15	1	613	0.16%
2022/09/15	1.5	34.02	1	33.95	33.85	0.5	611	0.08%
2022/09/14	1	33.80	2	33.90	34.10	-1	608	-0.16%
2022/09/13	1	34.00	4	34.00	34.15	-3	606	-0.49%
2022/09/12	0.4	34.15	3	34.28	34.15	-2.6	601	-0.43%
2022/09/08	2	34.05	0	0.00	34.15	2	595	0.34%
2022/09/07	4	34.68	0	0.00	34.20	4	581	0.69%
2022/09/06	3	36.25	1	37.15	36.00	2	544	0.37%
2022/09/05	21	36.06	3.5	36.57	36.65	17.5	519	3.37%
2022/08/24	0	0.00	1	90.60	90.60	-1	471	-0.21%
2022/08/23	2	89.85	0	0.00	89.30	2	472	0.42%
2022/08/22	1	90.90	1	90.70	91.20	0	471	0.00%
2022/08/17	1	89.20	1	89.60	89.10	0	470	0.00%
2022/08/16	0	0.00	1	89.00	89.30	-1	471	-0.21%
2022/08/15	1	85.00	0	0.00	87.50	1	460	0.22%
2022/08/11	0	0.00	5	82.50	83.50	-5	455	-1.10%
2022/08/09	5	79.66	4	81.20	81.10	1	451	0.22%
2022/08/08	1	78.70	1	78.90	78.60	0	445	0.00%
2022/08/05	2	76.00	0	0.00	77.00	2	446	0.45%
2022/07/22	0	0.00	1	81.30	80.90	-1	482	-0.21%
2022/07/21	3	82.60	1	81.70	81.60	2	490	0.41%
2022/07/20	4	83.50	1	81.70	82.00	3	506	0.59%
2022/07/15	1	81.50	0	0.00	80.90	1	530	0.19%
2022/07/14	0	0.00	1	80.50	80.80	-1	547	-0.18%
2022/07/12	1	74.40	1	74.90	74.90	0	556	0.00%
2022/07/08	0	0.00	2	73.80	77.00	-2	555	-0.36%
2022/07/07	0	0.00	4	69.98	71.30	-4	545	-0.73%
2022/07/01	0	0.00	12	73.46	72.50	-12	561	-2.14%
2022/06/29	0	0.00	5	77.20	77.60	-5	551	-0.91%
2022/06/24	1	77.90	0	0.00	77.60	1	592	0.17%
2022/06/20	0	0.00	0.1	84.90	80.30	-0.1	583	-0.02%
2022/06/15	1	90.10	1	90.30	90.20	0	639	0.00%
2022/06/13	0.1	90.30	1	90.80	90.10	-0.9	647	-0.14%
2022/06/09	1	91.20	0	0.00	91.40	1	658	0.15%
2022/06/08	2	94.15	0	0.00	92.50	2	660	0.30%
2022/06/06	2	92.95	0	0.00	92.70	2	686	0.29%
2022/05/31	0	0.00	5	93.86	94.50	-5	760	-0.66%
2022/05/30	1	93.70	3	94.80	93.70	-2	767	-0.26%
2022/05/27	1	93.70	1	93.30	93.70	0	766	0.00%
2022/05/26	1	93.00	0	0.00	91.50	1	766	0.13%
2022/05/25	0	0.00	2	92.60	92.40	-2	774	-0.26%
2022/05/24	2	91.60	0	0.00	90.10	2	795	0.25%
2022/05/18	1	91.30	3	91.20	92.20	-2	879	-0.23%
2022/05/17	0	0.00	5	90.00	90.80	-5	968	-0.52%
2022/05/13	3	88.03	0	87.80	88.70	3	1,185	0.25%
2022/05/12	0	0.00	2	88.30	86.70	-2	1,218	-0.16%
2022/05/11	1	88.50	0	0.00	88.60	1	1,263	0.08%
2022/05/06	3	88.63	1	88.50	90.40	2	1,452	0.14%
2022/05/04	1	89.60	2	90.35	89.90	-1	1,486	-0.07%
2022/05/03	3	90.07	0	0.00	89.80	3	1,502	0.20%
2022/04/29	0	0.00	8	90.06	90.50	-8	1,513	-0.53%
2022/04/28	0	0.00	1	91.40	91.00	-1	1,537	-0.07%
2022/04/27	1	89.60	0	90.70	90.60	1	1,552	0.06%
2022/04/26	0	92.50	0.1	92.80	92.60	-0.1	1,632	-0.01%
2022/04/25	2	92.65	1	92.90	92.20	1	1,632	0.06%
2022/04/22	1	97.00	0	0.00	96.40	1	1,620	0.06%
2022/04/21	0	0.00	1	99.00	97.90	-1	1,618	-0.06%
2022/04/20	1	98.10	0	0.00	98.70	1	1,612	0.06%
2022/04/19	0	0.00	2.1	98.91	99.00	-2.1	1,610	-0.13%
2022/04/18	0	0.00	1	96.50	97.10	-1	1,615	-0.06%
2022/04/13	0	0.00	1	98.20	98.30	-1	1,656	-0.06%
2022/04/12	0	0.00	1	94.10	97.40	-1	1,721	-0.06%
2022/04/11	4	96.35	21	97.14	95.70	-17	1,751	-0.97%
2022/04/07	1	99.31	17	99.66	99.00	-16	1,849	-0.86%
2022/04/06	1	99.60	0	0.00	100.50	1	1,877	0.05%
2022/04/01	0	0.00	40	98.87	100.50	-40	1,896	-2.11%
2022/03/31	0	0.00	15	100.58	100.00	-15	1,921	-0.78%
2022/03/30	34	103.24	4	102.63	101.50	30	1,973	1.52%
2022/03/29	55	102.04	3	102.17	101.00	52	1,972	2.64%
2022/03/25	3	101.17	0	0.00	100.50	3	2,071	0.14%
2022/03/24	0	0.00	2	100.25	100.00	-2	2,114	-0.09%
2022/03/23	1	99.00	1	98.90	98.80	0	2,128	0.00%
2022/03/22	0	0.00	4	98.90	98.80	-4	2,171	-0.18%
2022/03/21	3	99.27	0	0.00	98.90	3	2,181	0.14%
2022/03/17	0	0.00	1	97.50	97.30	-1	2,128	-0.05%
2022/03/16	1	94.00	0	0.00	93.80	1	2,124	0.05%
2022/03/15	5	94.28	3	95.23	93.50	2	2,160	0.09%
2022/03/14	1	97.00	1	98.50	96.90	0	2,158	0.00%
2022/03/10	0	0.00	1	98.10	97.90	-1	2,167	-0.05%
2022/03/09	3	95.83	3	95.90	96.80	0	2,167	0.00%
2022/03/08	6	92.94	1.3	94.16	92.00	4.7	2,159	0.22%
2022/03/07	1	96.00	0	0.00	96.50	1	2,131	0.05%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/03	6	103.08	0	0.00	101.50	6	2,122	0.28%
2022/03/01	1	102.00	0	0.00	103.00	1	2,156	0.05%
2022/02/25	0	0.00	3	101.00	100.00	-3	2,160	-0.14%
2022/02/24	3.1	100.64	4	101.50	99.90	-0.9	2,169	-0.04%
2022/02/23	4	103.25	1	103.50	103.50	3	2,168	0.14%
2022/02/22	5	101.50	3	101.00	102.00	2	2,175	0.09%
2022/02/21	1	102.00	5	103.00	104.00	-4	2,180	-0.18%
2022/02/18	6	102.08	5	101.50	102.50	1	2,176	0.05%
2022/02/17	9	104.17	41	103.76	102.00	-32	2,174	-1.47%
2022/02/16	33	109.83	11.1	109.10	109.50	21.9	2,168	1.01%
2022/02/15	25.3	110.12	28.4	110.61	109.50	-3.1	2,135	-0.14%
2022/02/14	4	106.38	2	106.75	106.50	2	2,027	0.10%
2022/02/11	11	108.55	8	108.00	108.00	3	2,000	0.15%
2022/02/10	5	106.80	13	106.46	107.50	-8	1,962	-0.41%
2022/02/09	7	105.57	8	106.06	107.00	-1	1,921	-0.05%
2022/02/08	4	102.88	40	103.83	105.00	-36	1,860	-1.93%
2022/02/07	0.2	98.70	4.4	99.61	99.50	-4.2	1,805	-0.23%
2022/01/26	0	0.00	1	99.30	98.30	-1	1,834	-0.05%
2022/01/21	4	98.83	3	99.20	98.00	1	2,131	0.05%
2022/01/20	1	98.00	6	98.80	98.60	-5	2,149	-0.23%
2022/01/19	9.5	100.65	8	100.34	98.90	1.5	2,162	0.07%
2022/01/18	16	98.48	11	97.95	98.20	5	2,113	0.24%
2022/01/17	1	95.60	0	0.00	97.00	1	2,112	0.05%
2022/01/13	1	94.50	1	95.80	95.90	0	2,137	0.00%
2022/01/12	3	96.03	2	96.10	95.90	1	2,178	0.05%
2022/01/11	2	95.65	0	0.00	95.10	2	2,200	0.09%
2022/01/10	1	96.00	0	0.00	96.70	1	2,194	0.05%
2022/01/07	3	95.96	1	95.20	95.20	2	2,186	0.09%
2022/01/06	4.2	95.15	12	95.05	96.20	-7.8	2,176	-0.36%
2022/01/05	15.4	97.05	13.3	96.62	96.20	2.1	2,160	0.10%
2022/01/04	5.3	100.57	5	100.20	100.50	0.3	2,102	0.01%
2022/01/03	2	101.50	0	0.00	101.50	2	2,089	0.10%
2021/12/30	10	105.30	8	104.88	104.50	2	2,078	0.10%
2021/12/29	2	103.75	10	103.40	104.50	-8	2,014	-0.40%
2021/12/28	1	102.50	55	101.56	102.00	-54	1,996	-2.70%
2021/12/27	5.5	103.41	8	102.13	101.50	-2.5	1,997	-0.13%
2021/12/24	10	103.75	10	103.50	104.00	0	1,988	0.00%
2021/12/23	1	102.50	17.4	102.49	103.50	-16.4	1,943	-0.84%
2021/12/22	6	102.75	4	103.50	103.00	2	1,941	0.10%
2021/12/21	1	103.00	25	101.80	102.50	-24	1,913	-1.25%
2021/12/20	182	100.39	163	99.77	99.10	19	1,853	1.03%	大買/大賣/
2021/12/17	3.2	98.71	4	99.10	98.80	-0.8	1,805	-0.04%
2021/12/16	38	98.71	4	100.10	98.50	34	1,798	1.89%
2021/12/15	2	95.00	0	0.00	95.60	2	1,774	0.11%
2021/12/14	4	95.23	0	0.00	94.40	4	1,773	0.23%
2021/12/13	0	97.13	0	0.00	96.90	0	1,767	0.00%
2021/12/10	2.1	96.34	0	0.00	96.70	2.1	1,775	0.12%
2021/12/09	17.2	96.84	0	0.00	97.00	17.2	1,786	0.96%
2021/12/08	0	0.00	8	99.48	99.20	-8	1,757	-0.46%
2021/12/07	0	0.00	10	98.90	99.40	-10	1,763	-0.57%
2021/12/06	12	98.24	0	0.00	98.50	12	1,769	0.68%
2021/12/03	1	96.70	1	96.60	97.30	0	1,799	0.00%
2021/12/02	2	97.00	8	97.50	97.50	-6	1,836	-0.33%
2021/12/01	0	0.00	10	97.99	98.00	-10	1,873	-0.53%
2021/11/30	10	98.60	0	0.00	99.10	10	1,916	0.52%
2021/11/29	2.1	96.88	0	0.00	98.50	2.1	1,991	0.11%
2021/11/26	3	97.40	13	97.37	98.50	-10	2,120	-0.47%
2021/11/25	1.1	100.09	2	100.50	100.00	-0.9	2,342	-0.04%
2021/11/24	3	101.00	3	101.83	100.50	0	2,504	0.00%
2021/11/23	3.1	101.82	4	101.50	102.00	-0.9	2,504	-0.04%
2021/11/22	3	101.83	18	104.25	103.50	-15	2,511	-0.60%
2021/11/19	1.2	100.58	0	0.00	101.00	1.2	2,535	0.05%
2021/11/18	3.2	101.52	5	101.30	101.50	-1.8	2,563	-0.07%
2021/11/17	17.1	102.65	2	102.75	102.50	15.1	2,589	0.58%
2021/11/16	26	104.17	5	104.50	104.00	21	2,601	0.81%
2021/11/15	32	106.04	16	105.13	106.50	16	2,587	0.62%
2021/11/12	12	104.25	8	103.00	104.00	4	2,542	0.16%
2021/11/11	1	99.60	3	100.24	99.70	-2	2,515	-0.08%
2021/11/10	4	100.63	0	0.00	100.00	4	2,535	0.16%
2021/11/09	3	101.50	0	0.00	101.00	3	2,562	0.12%
2021/11/08	0	0.00	1	99.90	100.00	-1	2,577	-0.04%
2021/11/05	0	0.00	4	101.63	101.50	-4	2,620	-0.15%
2021/11/04	1	103.00	13	102.96	102.00	-12	2,672	-0.45%
2021/11/03	1	103.50	4	103.38	104.50	-3	2,696	-0.11%
2021/11/02	16	105.03	16	104.47	103.00	0	2,727	0.00%
2021/11/01	71	108.23	39	107.60	107.00	32	2,665	1.20%
2021/10/29	5	104.60	4	104.13	104.00	1	2,532	0.04%
2021/10/28	3	103.33	11	102.18	100.00	-8	2,512	-0.32%
2021/10/27	1	101.00	0	0.00	101.50	1	2,492	0.04%
2021/10/26	10	104.50	5	102.20	100.50	5	2,595	0.19%
2021/10/25	1	101.00	6.3	102.03	103.00	-5.3	2,627	-0.20%
2021/10/22	2	101.00	8	100.16	101.50	-6	2,772	-0.22%
2021/10/21	10	101.70	6	99.92	99.70	4	2,912	0.14%
2021/10/20	79	102.00	77.1	100.98	101.00	1.9	3,062	0.06%
2021/10/19	4	98.70	3	98.73	98.10	1	3,158	0.03%
2021/10/15	11	93.36	21	93.59	93.40	-10	3,298	-0.30%
2021/10/14	25	92.86	10	92.00	92.00	15	3,373	0.44%
2021/10/13	0	0.00	2	91.60	91.80	-2	3,431	-0.06%
2021/10/08	3	92.63	1	92.10	91.80	2	3,565	0.06%
2021/10/07	1	91.90	2	93.05	92.00	-1	3,658	-0.03%
2021/10/06	2	89.40	3	89.90	90.00	-1	3,820	-0.03%
2021/10/05	2	90.40	0	0.00	90.40	2	3,966	0.05%
2021/10/04	9	90.03	15	90.61	90.30	-6	4,081	-0.15%
2021/10/01	1	92.30	0	0.00	92.30	1	4,288	0.02%
2021/09/30	0	0.00	3	94.63	95.40	-3	4,443	-0.07%
2021/09/29	1	93.10	1	94.10	94.00	0	4,546	0.00%
2021/09/28	4	98.90	2	97.20	96.50	2	4,698	0.04%
2021/09/27	1	98.70	0	0.00	96.80	1	4,837	0.02%
2021/09/24	6	98.90	1	99.10	98.30	5	4,852	0.10%
2021/09/23	4	98.68	3	99.10	99.00	1	4,878	0.02%
2021/09/16	0	0.00	1	97.30	97.30	-1	4,959	-0.02%
2021/09/15	0	0.00	1	98.00	98.30	-1	5,006	-0.02%
2021/09/14	1	101.50	1	101.00	100.00	0	5,001	0.00%
2021/09/13	0.3	101.00	0	0.00	100.00	0.3	4,989	0.01%
2021/09/10	11	100.02	13	99.98	100.00	-2	4,982	-0.04%
2021/09/09	5	100.20	4	100.30	100.00	1	4,973	0.02%
2021/09/08	3	99.37	2	99.75	98.00	1	4,963	0.02%
2021/09/07	2	101.00	4	103.00	102.00	-2	4,935	-0.04%
2021/09/06	4	107.38	5	105.80	103.00	-1	4,888	-0.02%
2021/09/03	13	107.62	12	108.96	108.50	1	4,843	0.02%
2021/09/02	24	110.23	17	108.68	107.50	7	4,799	0.15%
2021/09/01	23	112.43	20	112.70	112.50	3	4,719	0.06%
2021/08/31	141	108.57	136	108.82	114.00	5	4,599	0.11%	大買/大賣/
2021/08/30	42	105.79	71.1	107.64	110.50	-29.1	4,346	-0.67%
2021/08/27	0	99.60	5	99.90	100.50	-5	4,182	-0.12%
2021/08/26	5	100.50	3	101.67	100.50	2	4,169	0.05%
2021/08/25	12	102.46	40	101.56	100.00	-28	4,155	-0.67%
2021/08/24	38	102.39	35	101.90	102.50	3	4,119	0.07%
2021/08/23	3	100.33	2	100.20	100.00	1	4,085	0.02%
2021/08/20	1	94.80	2	95.90	95.50	-1	4,038	-0.02%
2021/08/19	2	93.70	6	92.83	92.00	-4	4,009	-0.10%
2021/08/18	4	94.50	8	93.33	95.80	-4	3,988	-0.10%
2021/08/17	1	94.20	1	94.50	94.70	0	3,958	0.00%
2021/08/16	0	0.00	1	92.50	95.10	-1	3,928	-0.03%
2021/08/13	5	94.50	55	94.38	94.10	-50	3,894	-1.28%
2021/08/12	2	96.75	3	97.83	97.00	-1	3,858	-0.03%
2021/08/11	3	96.47	4	97.75	96.90	-1	3,839	-0.03%
2021/08/10	6.1	98.45	11.4	96.94	96.40	-5.4	3,790	-0.14%
2021/08/09	3	102.48	3	102.50	101.00	0	3,752	0.00%
2021/08/06	14	102.82	24	102.38	101.50	-10	3,728	-0.27%
2021/08/05	30	103.90	24	103.92	106.00	6	3,688	0.16%
2021/08/04	14	103.75	1	103.50	101.50	13	3,676	0.35%
2021/08/03	6.4	103.64	23	103.09	102.50	-16.6	3,680	-0.45%
2021/08/02	7	101.64	10	101.25	100.50	-3	3,653	-0.08%
2021/07/30	19	103.13	12	102.58	101.50	7	3,643	0.19%
2021/07/29	7	98.20	5	98.76	101.00	2	3,531	0.06%
2021/07/28	10	96.51	7	96.43	99.40	3	3,472	0.09%
2021/07/27	28.1	101.60	17	100.55	97.80	11.1	3,345	0.33%
2021/07/26	25	100.51	14.2	101.99	106.00	10.8	3,208	0.34%
2021/07/23	93	101.90	40	100.60	96.60	53	3,051	1.74%
2021/07/22	5	97.86	5	98.58	98.00	0	2,922	0.00%
2021/07/21	29	99.33	21	97.66	95.70	8	2,850	0.28%
2021/07/20	4	95.78	3	97.63	99.60	1	2,769	0.04%
2021/07/19	15	96.77	0	0.00	95.90	15	2,703	0.55%
2021/07/16	4	98.78	8	98.21	96.40	-4	2,664	-0.15%
2021/07/15	5	94.00	44.4	92.41	95.60	-39.4	2,601	-1.52%
2021/07/14	4	94.80	24.1	95.03	94.10	-20.1	2,557	-0.78%
2021/07/13	32	95.68	16.1	97.29	96.00	15.9	2,470	0.64%
2021/07/12	36	96.14	34	97.24	97.00	2	2,299	0.09%
2021/07/09	9	91.55	22.1	92.24	91.10	-13.1	2,150	-0.61%
2021/07/08	36.2	90.47	21	89.20	88.80	15.2	2,055	0.74%
2021/07/07	9	86.83	15	88.29	91.40	-6	1,859	-0.32%
2021/07/06	9.4	82.69	16	83.63	83.10	-6.6	1,717	-0.38%
2021/07/05	20	81.86	31	81.55	81.40	-11	1,649	-0.67%
2021/07/02	33	80.12	23.5	77.80	81.90	9.5	1,495	0.64%
2021/07/01	12	73.58	2	73.80	74.50	10	1,370	0.73%
2021/06/30	12	73.59	23	73.67	74.20	-11	1,399	-0.79%
2021/06/29	13	71.58	1	71.80	72.50	12	1,404	0.85%
2021/06/28	6	72.00	0	0.00	72.00	6	1,459	0.41%
2021/06/25	4	72.23	6	71.80	72.00	-2	1,607	-0.12%
2021/06/24	4.5	68.93	14	68.41	69.70	-9.5	1,557	-0.61%
2021/06/23	6	65.30	9	64.64	65.90	-3	1,509	-0.20%
2021/06/22	1	63.20	0	0.00	63.20	1	1,520	0.07%
2021/06/21	10	63.84	1	63.40	63.30	9	1,535	0.59%
2021/06/16	1	62.60	1	63.10	62.60	0	1,732	0.00%
2021/06/09	1	64.80	0	0.00	64.60	1	1,821	0.05%
2021/06/08	2	66.05	22	68.44	65.90	-20	1,827	-1.09%
2021/06/07	0	0.00	3.7	64.01	64.20	-3.7	1,808	-0.20%
2021/05/27	1	59.40	1	59.90	60.50	0	1,923	0.00%
2021/05/25	0	0.00	6	60.80	59.90	-6	1,970	-0.30%
2021/05/20	10	57.10	16	56.68	56.40	-6	2,193	-0.27%
2021/05/19	0	0.00	1	57.60	57.50	-1	2,244	-0.04%
2021/05/18	16	57.34	0	0.00	57.50	16	2,401	0.67%
2021/05/17	0	0.00	19	54.21	52.30	-19	2,534	-0.75%
2021/05/14	0	0.00	1	59.20	58.10	-1	2,563	-0.04%
2021/05/12	26	54.06	0	0.00	59.30	26	2,618	0.99%
2021/05/11	10	59.21	1	60.60	59.00	9	2,622	0.34%
2021/05/10	11	63.39	1	62.50	62.00	10	2,638	0.38%
2021/05/07	0	0.00	1	63.50	64.40	-1	2,655	-0.04%
2021/05/06	32	65.29	2	63.30	62.80	30	2,693	1.11%
2021/05/05	1	65.80	30	65.52	65.00	-29	2,743	-1.06%
2021/05/04	3	66.60	10	65.48	67.10	-7	2,835	-0.25%
2021/05/03	0	0.00	2	69.20	69.30	-2	3,003	-0.07%
2021/04/29	1	71.40	1	71.70	71.70	0	3,098	0.00%
2021/04/27	9	72.08	1	72.10	71.50	8	3,693	0.22%
2021/04/26	0	0.00	1	73.50	72.70	-1	3,853	-0.03%
2021/04/23	2	70.95	1	72.40	72.70	1	3,857	0.03%
2021/04/22	2	72.35	4	71.75	70.50	-2	3,871	-0.05%
2021/04/21	0	0.00	1	73.20	73.00	-1	3,854	-0.03%
2021/04/20	0	0.00	1	74.20	74.20	-1	3,853	-0.03%
2021/04/19	0	0.00	1	74.60	74.50	-1	3,889	-0.03%
2021/04/16	1	75.30	1	75.20	74.20	0	3,906	0.00%
2021/04/15	2	73.25	2	73.50	73.60	0	4,003	0.00%
2021/04/14	1	70.70	1	73.90	73.90	0	4,115	0.00%
2021/04/13	0	0.00	1	73.50	72.30	-1	4,343	-0.02%
2021/04/12	2	75.70	7	75.39	74.80	-5	4,342	-0.12%
2021/04/09	6	76.60	1	76.40	75.80	5	4,405	0.11%
2021/04/08	1	75.60	2	75.20	75.80	-1	4,464	-0.02%
2021/04/07	0	0.00	1	75.30	75.00	-1	4,544	-0.02%
2021/04/06	13	74.45	6	75.90	74.30	7	4,541	0.15%
2021/04/01	12	72.62	2	72.80	73.20	10	4,540	0.22%
2021/03/31	3	73.07	5	73.42	72.80	-2	4,548	-0.04%
2021/03/30	24	72.94	16	73.31	71.70	8	4,512	0.18%
2021/03/29	1	68.90	1	69.60	70.10	0	4,370	0.00%
2021/03/26	0	0.00	1	67.80	68.20	-1	4,360	-0.02%
2021/03/25	2	67.25	3	67.40	67.00	-1	4,364	-0.02%
2021/03/24	1	68.10	0	0.00	68.80	1	4,359	0.02%
2021/03/23	13	70.98	11	69.44	69.00	2	4,373	0.05%
2021/03/22	29	70.94	36	71.36	70.80	-7	4,331	-0.16%
2021/03/19	2	68.40	11	68.41	67.60	-9	4,254	-0.21%
2021/03/18	11	68.28	15	67.98	68.00	-4	4,250	-0.09%
2021/03/17	7	67.84	8	66.83	67.10	-1	4,292	-0.02%
2021/03/16	39	67.50	23	67.62	67.10	16	4,388	0.36%
2021/03/15	11	66.46	19	65.85	65.60	-8	4,405	-0.18%
2021/03/12	19	66.17	8	65.69	65.00	11	4,595	0.24%
2021/03/11	2	64.50	0	0.00	65.50	2	4,653	0.04%
2021/03/10	0	0.00	2	63.85	63.80	-2	4,734	-0.04%
2021/03/09	2	62.50	1	62.40	63.40	1	4,823	0.02%
2021/03/08	1	65.50	0	0.00	63.40	1	4,972	0.02%
2021/03/05	1	64.50	3	65.13	64.60	-2	5,301	-0.04%
2021/03/03	2	66.25	1	66.00	66.90	1	5,939	0.02%
2021/03/02	3	67.77	0	0.00	67.00	3	6,024	0.05%
2021/02/26	1	68.80	5	68.14	68.10	-4	6,008	-0.07%
2021/02/24	3	69.30	6	69.57	67.20	-3	6,019	-0.05%
2021/02/23	3	66.93	2	73.00	69.70	1	5,981	0.02%
2021/02/22	5	67.58	1	67.80	67.80	4	5,894	0.07%
2021/02/19	1	68.00	1	67.00	67.00	0	5,883	0.00%
2021/02/18	6	68.67	34	71.03	68.00	-28	5,901	-0.47%
2021/02/17	3	67.57	15	66.91	68.70	-12	5,755	-0.21%
2021/02/05	1	65.00	5	65.16	64.80	-4	5,623	-0.07%
2021/02/04	1	65.80	1	66.40	65.00	0	5,611	0.00%
2021/02/03	2	65.00	0	0.00	65.10	2	5,566	0.04%
2021/02/02	2	64.00	1	64.80	65.00	1	5,581	0.02%
2021/02/01	1	62.90	0	0.00	63.50	1	5,560	0.02%
2021/01/29	11	63.74	19	62.64	62.00	-8	5,560	-0.14%
2021/01/28	2	62.60	1	61.90	62.90	1	5,545	0.02%
2021/01/27	6	63.87	53	64.18	63.70	-47	5,514	-0.85%
2021/01/26	5	65.92	16	65.68	65.00	-11	5,498	-0.20%
2021/01/25	22	67.59	81	68.27	66.00	-59	5,423	-1.09%
2021/01/22	12	65.33	114	66.01	65.50	-102	5,293	-1.93%	大賣/鉅額交易
2021/01/21	11	64.76	65	65.67	65.90	-54	5,248	-1.03%
2021/01/20	29	65.91	15	62.67	61.20	14	5,186	0.27%
2021/01/19	43	61.83	16	61.29	63.60	27	4,990	0.54%
2021/01/18	22	58.20	2	56.20	57.90	20	5,061	0.40%
2021/01/15	17	58.29	7	59.47	57.30	10	5,300	0.19%
2021/01/14	21	59.28	0	0.00	59.20	21	5,512	0.38%
2021/01/13	4	59.28	1	58.80	58.80	3	5,612	0.05%
2021/01/12	20	59.50	11	59.32	58.70	9	5,604	0.16%
2021/01/11	3	61.83	1	61.70	61.20	2	5,567	0.04%
2021/01/08	7	61.59	2	62.05	62.20	5	5,595	0.09%
2021/01/07	1	62.00	2	62.85	64.00	-1	5,551	-0.02%
2021/01/06	21	62.01	24	61.18	60.60	-3	5,458	-0.05%
2021/01/05	2	58.50	0	0.00	58.50	2	5,239	0.04%
2021/01/04	10	59.64	9	60.52	59.80	1	5,286	0.02%
2020/12/31	35	58.50	9	58.97	59.80	26	5,260	0.49%
2020/12/30	15	57.66	30	57.61	57.40	-15	5,165	-0.29%
2020/12/29	3	55.53	0	0.00	55.00	3	5,098	0.06%
2020/12/28	22	56.70	11	56.67	56.20	11	5,078	0.22%
2020/12/25	1	55.90	5	56.32	55.30	-4	5,051	-0.08%
2020/12/24	3	54.67	1	54.30	55.40	2	5,015	0.04%
2020/12/23	0	0.00	2	52.80	54.20	-2	5,014	-0.04%
2020/12/18	1	54.00	1	54.20	54.10	0	5,084	0.00%
2020/12/16	1	53.90	0	0.00	55.20	1	5,223	0.02%
2020/12/15	0	0.00	4	53.20	52.90	-4	5,457	-0.07%
2020/12/11	2	54.90	0	0.00	55.90	2	5,627	0.04%
2020/12/10	9	56.83	0	0.00	56.10	9	5,590	0.16%
2020/12/09	3	59.60	0	0.00	59.30	3	5,493	0.05%
2020/12/08	2	60.40	1	61.21	60.70	1	5,456	0.02%
2020/12/07	1	58.00	3	57.90	59.50	-2	5,322	-0.04%
2020/12/04	23	59.57	0	0.00	57.90	23	5,298	0.43%
2020/12/03	3	59.87	0	0.00	59.00	3	5,224	0.06%
2020/12/02	35	60.65	33	60.72	60.70	2	5,136	0.04%
2020/12/01	44	61.01	48	61.24	57.50	-4	4,998	-0.08%
2020/11/30	28	57.95	18	58.62	59.50	10	4,686	0.21%
2020/11/27	7	52.24	16	52.33	54.10	-9	4,450	-0.20%
2020/11/26	187	48.79	188	48.68	49.25	-1	4,072	-0.02%	大買/大賣/
2020/11/25	2	47.55	1	47.75	47.35	1	4,057	0.02%
2020/11/24	0	0.00	1	48.00	47.90	-1	4,128	-0.02%
2020/11/23	1	47.50	2	47.05	47.45	-1	4,148	-0.02%
2020/11/20	2	47.95	1	47.60	47.55	1	4,122	0.02%
2020/11/19	1	47.40	1	47.90	47.40	0	4,092	0.00%
2020/11/18	0	0.00	3	47.33	47.80	-3	4,069	-0.07%
2020/11/17	1	47.75	1	47.00	47.05	0	4,047	0.00%
2020/11/10	1	47.30	0	0.00	46.60	1	4,060	0.02%
2020/11/09	2	45.83	0	0.00	45.80	2	4,049	0.05%
2020/11/06	4	45.90	1	45.85	45.25	3	4,054	0.07%
2020/11/04	0	0.00	2	46.10	46.10	-2	4,135	-0.05%
2020/11/03	0	0.00	6	46.53	46.30	-6	4,246	-0.14%
2020/10/30	8	46.48	7	45.79	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	8	48.33	1	48.40	48.15	7	4,101	0.17%
2020/10/27	10	48.51	6	49.18	48.05	4	3,974	0.10%
2020/10/26	3	48.43	9	47.83	48.20	-6	3,749	-0.16%
2020/10/23	43	45.90	38	45.22	44.70	5	3,515	0.14%
2020/10/22	1	43.75	3	43.13	45.00	-2	3,248	-0.06%
2020/10/21	7	42.31	2	43.00	41.45	5	3,008	0.17%
2020/10/20	0	0.00	2	40.70	40.45	-2	2,904	-0.07%
2020/10/19	0	0.00	14	41.32	40.95	-14	2,918	-0.48%
2020/10/16	9	41.57	4	41.50	41.15	5	2,908	0.17%
2020/10/15	6	41.87	2	42.10	42.60	4	2,841	0.14%
2020/10/14	0	0.00	1	41.25	41.20	-1	2,771	-0.04%
2020/10/13	10	41.10	2	41.05	41.40	8	2,740	0.29%
2020/10/12	2	41.03	3	40.92	41.25	-1	2,698	-0.04%
2020/10/08	4	39.78	2	39.90	39.70	2	2,636	0.08%
2020/10/07	0	0.00	1	38.70	38.80	-1	2,576	-0.04%
2020/10/06	0	0.00	10	38.77	38.80	-10	2,565	-0.39%
2020/09/30	0	0.00	3	37.73	37.45	-3	2,531	-0.12%
2020/09/29	0	0.00	2	37.60	37.50	-2	2,519	-0.08%
2020/09/28	0	0.00	1	38.50	37.90	-1	2,511	-0.04%
2020/09/25	1	37.35	2	35.65	36.50	-1	2,484	-0.04%
2020/09/23	0	0.00	4	38.70	38.45	-4	2,384	-0.17%
2020/09/21	10	40.84	3	40.67	39.70	7	2,270	0.31%
2020/09/18	0	0.00	15	41.97	42.40	-15	2,166	-0.69%
2020/09/17	2	40.30	7	38.66	40.80	-5	1,898	-0.26%
2020/09/11	0	0.00	2	36.95	36.50	-2	1,617	-0.12%
2020/09/09	1	35.20	0	0.00	37.60	1	1,527	0.07%
2020/09/08	1	35.45	0	0.00	35.80	1	1,486	0.07%
2020/09/03	1	35.85	0	0.00	35.65	1	1,428	0.07%
2020/09/02	2	36.95	0	0.00	36.60	2	1,395	0.14%
2020/09/01	3	37.60	0	0.00	37.80	3	1,357	0.22%
2020/08/31	6	38.54	6	38.60	38.75	0	1,338	0.00%
2020/08/28	7	35.05	2	36.65	38.50	5	1,247	0.40%
2020/08/27	0	0.00	2	36.70	35.00	-2	1,160	-0.17%
2020/08/21	0	0.00	4	35.95	35.65	-4	1,146	-0.35%
2020/08/20	0	0.00	1	34.00	35.95	-1	1,164	-0.09%
2020/08/18	1	36.50	0	0.00	36.45	1	1,127	0.09%
2020/08/13	7	37.84	0	0.00	37.00	7	1,038	0.67%
2020/08/12	1	38.55	0	0.00	38.95	1	999	0.10%
2020/08/11	6	39.60	2	39.75	39.10	4	971	0.41%
2020/08/10	0	0.00	2	37.75	38.95	-2	896	-0.22%
2020/08/07	2	39.40	7	38.64	38.80	-5	818	-0.61%
2020/08/06	0	0.00	8	34.68	36.50	-8	682	-1.17%
2020/08/05	0	0.00	5	33.33	33.20	-5	629	-0.79%
2020/07/24	1	30.10	1	30.95	30.50	0	634	0.00%
2020/07/22	0.1	31.65	2	31.50	31.70	-1.9	606	-0.32%
2020/07/20	0.1	30.20	0	0.00	30.35	0.1	589	0.02%
2020/07/10	0	0.00	100	30.58	31.00	-100	570	-17.52%
2020/07/08	0	0.00	189	30.34	31.45	-189	560	-33.70%	大賣/鉅額交易
2020/07/07	2	30.23	141	30.24	30.25	-139	547	-25.37%	大賣/鉅額交易
2020/07/06	0	0.00	1	30.30	30.15	-1	542	-0.18%
2020/07/03	3	30.27	0	0.00	30.30	3	535	0.56%
2020/07/02	0	0.00	4	30.35	30.35	-4	537	-0.74%
2020/07/01	0	0.00	4	30.13	30.35	-4	537	-0.74%
2020/06/30	0	0.00	8	30.08	29.95	-8	534	-1.50%
2020/06/22	0	0.00	4	30.45	30.40	-4	536	-0.75%
2020/06/19	0	0.00	12	30.73	30.35	-12	538	-2.23%
2020/06/12	4	29.15	4	30.30	30.65	0	573	0.00%
2020/06/11	0	0.00	2	31.05	30.70	-2	576	-0.35%
2020/06/08	0	0.00	3	32.00	32.25	-3	592	-0.51%
2020/06/02	5	31.83	0	0.00	31.35	5	564	0.89%
2020/05/27	17	32.25	1	31.15	31.20	16	524	3.05%
2020/05/19	3	28.10	0	0.00	28.45	3	431	0.69%
2020/05/08	0	0.00	14	31.69	31.70	-14	405	-3.45%
2020/05/07	0	0.00	6	31.61	31.20	-6	394	-1.52%
2020/04/23	2	26.25	2	26.25	26.30	0	374	0.00%
2020/04/06	0	0.00	1	22.30	22.15	-1	388	-0.26%
2020/03/31	1	21.60	0	0.00	21.75	1	409	0.24%
2020/03/11	1	26.85	0	0.00	26.80	1	345	0.29%
2020/03/03	1	28.60	1	28.45	28.40	0	333	0.00%
2020/02/13	0	0.00	1	27.60	27.40	-1	349	-0.29%
2020/02/12	0	0.00	2	27.15	27.20	-2	367	-0.54%
2020/01/20	0	0.00	2	32.15	32.20	-2	552	-0.36%
2020/01/17	0	0.00	3	32.20	32.15	-3	631	-0.48%
2020/01/14	0	0.00	5	32.25	32.25	-5	656	-0.76%
2020/01/13	0	0.00	3	32.45	32.20	-3	652	-0.46%
2020/01/10	0	0.00	6	32.32	32.20	-6	655	-0.91%
2020/01/09	0	0.00	4	31.80	32.35	-4	657	-0.61%
2020/01/02	8	34.18	0	0.00	34.30	8	649	1.23%
2019/12/27	0	0.00	2	35.50	34.55	-2	651	-0.31%
2019/12/17	0	0.00	1	34.30	34.20	-1	652	-0.15%
2019/12/13	0	0.00	4	34.20	34.10	-4	677	-0.59%
2019/12/11	1	34.45	0	0.00	34.40	1	713	0.14%
2019/12/03	2	34.45	0	0.00	34.50	2	912	0.22%
2019/11/26	0	0.00	4	35.65	35.55	-4	897	-0.45%
2019/11/22	2	34.90	0	0.00	35.15	2	888	0.23%
2019/11/19	2	34.90	0	0.00	35.75	2	881	0.23%
2019/11/15	4	35.00	0	0.00	34.95	4	865	0.46%
2019/11/14	6	34.70	0	0.00	34.75	6	860	0.70%
2019/11/06	0	0.00	7	37.26	37.35	-7	792	-0.88%
2019/11/04	2	38.00	2	38.10	37.00	0	771	0.00%
2019/10/31	0	0.00	3	38.30	37.70	-3	748	-0.40%
2019/10/29	1	38.30	1	38.25	36.70	0	700	0.00%
2019/10/28	2	39.30	0	0.00	38.70	2	661	0.30%
2019/10/16	0	0.00	5	34.50	34.75	-5	434	-1.15%
2019/10/15	0	0.00	5	34.65	34.55	-5	430	-1.16%
2019/10/09	0	0.00	8	34.80	34.90	-8	416	-1.92%
2019/09/23	14	35.00	0	0.00	35.05	14	350	3.99%
2019/09/20	1	34.90	0	0.00	35.10	1	341	0.29%
2019/09/18	2	34.50	0	0.00	34.80	2	322	0.62%
2019/09/17	2	35.40	0	0.00	35.60	2	301	0.66%
2019/09/16	2	35.40	0	0.00	35.40	2	273	0.73%
2019/09/12	3	35.27	0	0.00	35.40	3	254	1.18%
2019/09/11	37	37.19	7	39.44	35.90	30	227	13.18%
2019/08/14	0	0.00	4	289.00	293.00	-4	17	-23.28%
2019/08/01	0	0.00	1	278.00	276.50	-1	14	-6.81%
2019/07/29	0	0.00	1	275.00	276.00	-1	14	-6.94%
2019/07/26	0	0.00	1	273.00	272.00	-1	13	-7.23%
2019/05/09	0	0.00	1	260.00	261.00	-1	19	-5.11%
2019/05/08	2	270.50	0	0.00	270.00	2	19	10.27%
2019/04/30	3	275.67	0	0.00	278.00	3	18	16.06%
2019/04/29	1	279.00	0	0.00	276.50	1	18	5.37%
2019/04/22	1	282.00	0	0.00	283.00	1	20	4.91%
2019/04/18	0	0.00	4	282.50	284.00	-4	21	-18.93%
2019/04/16	1	284.50	0	0.00	284.00	1	20	4.80%
2019/04/11	1	285.00	0	0.00	286.50	1	20	4.82%
2019/03/28	1	274.00	0	0.00	274.00	1	23	4.19%
2019/03/27	1	273.00	0	0.00	275.00	1	24	4.16%
2019/03/22	1	285.00	0	0.00	288.00	1	24	4.11%
2019/03/21	0	0.00	2	291.75	290.00	-2	24	-8.28%
2019/03/20	1	284.00	0	0.00	282.00	1	22	4.38%
2019/02/21	2	273.00	0	0.00	274.00	2	26	7.60%
2019/02/15	1	270.00	0	0.00	270.00	1	28	3.56%
2019/02/13	1	266.00	0	0.00	269.50	1	28	3.47%
2018/11/30	0	0.00	1	288.00	295.00	-1	38	-2.59%
2018/11/08	1	258.50	0	0.00	258.00	1	42	2.34%
2018/11/05	0	0.00	1	240.50	243.00	-1	42	-2.36%
2018/11/02	1	241.00	0	0.00	240.50	1	42	2.33%
2018/10/16	0	0.00	4	246.25	245.00	-4	41	-9.71%
2018/08/22	0	0.00	0.1	320.50	324.00	-0.1	59	-0.12%
2018/08/03	0	0.00	1	381.50	379.50	-1	67	-1.47%
2018/07/06	1	388.00	0	0.00	390.00	1	83	1.20%
2018/03/28	0	0.00	1	366.50	369.50	-1	156	-0.64%
2018/03/15	1	421.00	1	438.50	412.00	0	142	0.00%
2018/02/06	13	411.62	0	0.00	389.00	13	126	10.28%
2018/02/05	6	427.75	4	430.38	432.00	2	120	1.66%
2018/01/23	0	0.00	1	480.00	477.50	-1	127	-0.78%
2018/01/22	1	470.00	1	465.00	474.50	0	126	0.00%
2018/01/19	1	458.00	0	0.00	460.50	1	124	0.80%
2018/01/18	2	460.25	1	460.00	460.50	1	122	0.82%
2018/01/17	1	467.00	0	0.00	461.50	1	121	0.82%
2018/01/16	21	463.90	0	0.00	463.00	21	120	17.45%
2018/01/15	2	464.75	0	0.00	467.00	2	118	1.68%
2018/01/09	0	488.00	0	0.00	490.00	0	112	0.04%
2018/01/04	0	0.00	2	463.31	481.00	-2	96	-2.10%
2018/01/02	1	433.00	1	430.50	433.00	0	83	0.00%