長科* (6548)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	62	34.85	159	34.94	34.70	-97	2,408	-4.03%	大賣/
2024/11/21	2	34.35	2	34.35	34.35	0	2,405	0.00%
2024/11/20	25	33.97	4	33.96	33.85	21	2,415	0.87%
2024/11/19	62	34.26	7	34.16	34.45	55	2,416	2.28%
2024/11/18	18	33.66	86	33.54	33.40	-68	2,418	-2.81%
2024/11/15	49	34.88	11	34.80	34.80	38	2,391	1.59%
2024/11/14	7	34.34	70	34.33	34.30	-63	2,402	-2.62%
2024/11/13	6	34.91	11	34.95	34.90	-5	2,395	-0.21%
2024/11/12	18	34.93	94	34.86	34.85	-76	2,396	-3.17%
2024/11/11	18	35.45	68	35.43	35.45	-50	2,380	-2.10%
2024/11/08	13	36.02	95	36.00	35.95	-82	2,358	-3.48%
2024/11/07	12	37.00	10	36.83	36.65	2	2,346	0.09%
2024/11/06	15	36.89	17	37.01	36.60	-2	2,346	-0.09%
2024/11/05	7	36.61	40	36.35	36.35	-33	2,357	-1.40%
2024/11/04	16	36.83	47	36.64	36.45	-31	2,399	-1.29%
2024/11/01	140	37.21	68	36.35	37.55	72	2,465	2.92%	大買/
2024/10/30	21	36.80	59	36.72	36.55	-38	2,500	-1.52%
2024/10/29	18.1	37.28	78	37.15	37.20	-59.9	2,507	-2.39%
2024/10/28	28	37.96	49.2	37.91	37.85	-21.2	2,533	-0.84%
2024/10/25	2	38.40	20	38.09	38.10	-18	2,528	-0.71%
2024/10/24	8	38.63	8	38.67	38.50	0	2,545	0.00%
2024/10/23	58	38.75	30	38.77	38.75	28	2,569	1.09%
2024/10/22	26	38.63	14	38.56	38.50	12	2,577	0.47%
2024/10/21	145	38.47	19	38.30	38.50	126	2,616	4.81%	大買/鉅額交易
2024/10/18	21	37.73	20.3	37.91	37.65	0.7	2,627	0.03%
2024/10/17	9	38.22	7	38.37	38.10	2	2,647	0.08%
2024/10/16	34	38.35	8	38.28	38.30	26	2,677	0.97%
2024/10/15	9	38.37	8.4	38.48	38.10	0.6	2,739	0.02%
2024/10/14	20	38.49	19	38.57	38.65	1	2,805	0.04%
2024/10/11	16	38.75	16.8	38.65	38.30	-0.8	2,834	-0.03%
2024/10/09	14	38.30	32.1	38.20	38.20	-18.1	2,880	-0.63%
2024/10/08	9.1	38.95	62.3	38.57	38.45	-53.2	2,867	-1.86%
2024/10/07	20	39.44	45	39.37	39.25	-25	2,870	-0.87%
2024/10/04	242	38.79	108	38.54	39.35	134	2,874	4.66%	大買/大賣/鉅額交易
2024/10/01	35	38.80	144.6	38.72	38.50	-109.6	2,859	-3.83%	大賣/鉅額交易
2024/09/30	34.3	39.35	34	39.41	39.10	0.3	2,852	0.01%
2024/09/27	51	40.34	50.4	40.29	39.65	0.6	2,842	0.02%
2024/09/26	75.2	41.18	102.2	40.74	40.00	-27	2,822	-0.96%	大賣/
2024/09/25	762	42.78	750.7	43.20	42.00	11.3	2,745	0.41%	大買/大賣/
2024/09/24	463	42.34	444.3	42.29	42.80	18.7	2,524	0.74%	大買/大賣/
2024/09/23	837.4	41.66	708.2	41.70	42.65	129.2	2,384	5.42%	大買/大賣/鉅額交易
2024/09/20	61	39.75	144	39.49	38.85	-83	2,120	-3.91%	大賣/
2024/09/19	50	38.99	18	39.04	39.10	32	2,139	1.50%
2024/09/18	41.4	39.25	299.6	38.56	38.30	-258.2	2,139	-12.07%	大賣/鉅額交易
2024/09/16	52	39.21	14.8	39.07	38.95	37.2	2,150	1.73%
2024/09/13	31	38.25	14.1	38.04	38.45	16.9	2,180	0.78%
2024/09/12	11	37.57	11.3	37.59	37.40	-0.3	2,220	-0.01%
2024/09/11	11	37.39	12	37.41	37.25	-1	2,231	-0.04%
2024/09/10	5	37.69	5.8	37.92	37.45	-0.8	2,254	-0.04%
2024/09/09	47	38.08	19	37.99	38.40	28	2,315	1.21%
2024/09/06	41	38.64	10	38.60	38.25	31	2,432	1.27%
2024/09/05	72	38.75	19	38.68	38.10	53	2,464	2.15%
2024/09/04	75	38.12	62.2	38.13	38.00	12.8	2,497	0.51%
2024/09/03	19	39.97	19	39.79	39.55	0	2,518	0.00%
2024/09/02	118	39.99	111.4	40.19	39.45	6.6	2,534	0.26%	大買/大賣/
2024/08/30	76	40.41	68	40.43	40.50	8	2,541	0.31%
2024/08/29	51	39.26	50.1	39.20	39.35	0.9	2,517	0.04%
2024/08/28	12	39.56	12	39.75	39.35	0	2,548	0.00%
2024/08/27	143	39.88	79.1	39.75	39.80	63.9	2,611	2.45%	大買/
2024/08/26	93	39.03	64	38.94	39.00	29	2,806	1.03%
2024/08/23	8	37.54	179.3	37.93	38.20	-171.3	2,836	-6.04%	大賣/鉅額交易
2024/08/22	7	37.86	200	37.88	37.80	-193	2,853	-6.77%	大賣/鉅額交易
2024/08/21	188	37.72	9.3	37.72	37.75	178.7	2,893	6.18%	大買/鉅額交易
2024/08/20	3	37.95	3	38.40	37.80	0	2,987	0.00%
2024/08/19	9	38.03	9	38.12	37.90	0	3,009	0.00%
2024/08/16	19	38.65	19	38.56	38.25	0	3,020	0.00%
2024/08/15	8	37.66	8	37.91	37.85	0	3,047	0.00%
2024/08/14	11	37.51	11.2	37.59	37.65	-0.2	3,063	-0.01%
2024/08/13	22.1	36.81	22	36.91	37.00	0.1	3,066	0.00%
2024/08/12	4.1	37.11	4.2	37.41	37.15	-0.1	3,112	0.00%
2024/08/09	25	37.15	25.4	37.24	36.75	-0.4	3,175	-0.01%
2024/08/08	43.2	36.34	56	36.43	36.35	-12.8	3,173	-0.40%
2024/08/07	49	36.23	55.3	36.15	36.60	-6.3	3,205	-0.20%
2024/08/06	234	33.98	233.3	34.18	34.55	0.7	3,197	0.02%	大買/大賣/
2024/08/05	139	35.52	141.8	35.69	34.70	-2.8	3,171	-0.09%	大買/大賣/
2024/08/02	39.1	38.89	38	39.25	38.55	1.1	3,112	0.04%
2024/08/01	46	40.02	52	40.10	40.35	-6	3,090	-0.19%
2024/07/31	93.1	39.72	382.1	39.50	38.90	-289	3,087	-9.36%	大賣/鉅額交易
2024/07/30	29.1	38.86	24	38.91	39.45	5.1	3,070	0.17%
2024/07/29	13	39.35	21.9	39.36	39.00	-8.9	3,076	-0.29%
2024/07/26	99	38.36	105	38.45	39.60	-6	3,091	-0.19%	大賣/
2024/07/23	17	39.60	15	39.34	39.70	2	3,128	0.06%
2024/07/22	78.5	38.69	78.1	38.89	39.05	0.4	3,222	0.01%
2024/07/19	15.5	40.13	13.5	40.32	39.95	2	3,460	0.06%
2024/07/18	80	40.76	77.7	40.90	40.75	2.3	3,574	0.06%
2024/07/17	21	41.70	19	41.78	41.90	2	3,534	0.06%
2024/07/16	145	42.08	131	42.15	41.50	14	3,519	0.40%	大買/大賣/
2024/07/15	254	41.94	252.1	42.02	41.25	1.9	3,491	0.05%	大買/大賣/
2024/07/12	37.1	40.55	32	40.53	40.80	5.1	3,427	0.15%
2024/07/11	14.6	40.33	16	40.31	40.65	-1.4	3,428	-0.04%
2024/07/10	7.1	39.45	5	39.62	39.45	2.1	3,417	0.06%
2024/07/09	35.3	39.48	36	39.71	39.40	-0.7	3,454	-0.02%
2024/07/08	35	39.46	32	39.46	39.75	3	3,499	0.09%
2024/07/05	18	39.31	18	39.22	39.30	0	3,498	0.00%
2024/07/04	20	38.68	25	38.69	38.80	-5	3,498	-0.14%
2024/07/03	17	38.26	17	38.49	38.65	0	3,532	0.00%
2024/07/02	5	38.03	5	37.99	38.05	0	3,689	0.00%
2024/07/01	4	38.31	4	38.58	38.25	0	3,701	0.00%
2024/06/28	19	38.51	319	38.49	38.80	-300	3,703	-8.10%	大賣/鉅額交易
2024/06/27	47.5	38.30	298	38.46	38.15	-250.5	3,697	-6.77%	大賣/鉅額交易
2024/06/26	19	38.91	20	38.91	39.20	-1	3,654	-0.03%
2024/06/25	24.1	39.07	24	38.97	38.60	0.1	3,617	0.00%
2024/06/24	11	39.90	11	39.75	39.50	0	3,563	0.00%
2024/06/21	8	40.46	8	40.39	40.00	0	3,551	0.00%
2024/06/20	81	40.10	96	40.18	40.10	-15	3,535	-0.42%
2024/06/19	9.1	41.00	9	40.77	40.50	0.1	3,500	0.00%
2024/06/18	34	41.56	34	41.50	41.40	0	3,449	0.00%
2024/06/17	69	41.67	24	41.74	41.60	45	3,422	1.31%
2024/06/14	65.2	41.42	63	41.50	41.15	2.2	3,384	0.06%
2024/06/13	439.6	42.81	169	42.65	41.75	270.6	3,304	8.19%	大買/大賣/鉅額交易
2024/06/12	27.2	41.99	27	41.92	41.80	0.2	3,186	0.01%
2024/06/11	29	42.56	29	42.47	42.15	0	3,160	0.00%
2024/06/07	37	42.97	37	42.97	42.75	0	3,121	0.00%
2024/06/06	22	42.06	22	42.07	41.90	0	3,078	0.00%
2024/06/05	27	42.49	28	42.45	41.75	-1	3,049	-0.03%
2024/06/04	60	43.28	59	43.21	42.30	1	3,021	0.03%
2024/06/03	80	43.32	280	43.38	43.65	-200	2,991	-6.69%	大賣/鉅額交易
2024/05/31	145	43.93	146	44.15	43.15	-1	2,947	-0.03%	大買/大賣/
2024/05/30	553	43.85	554	43.90	44.10	-1	2,869	-0.03%	大買/大賣/
2024/05/29	72	41.83	53	42.26	42.45	19	2,646	0.72%
2024/05/28	30	41.09	32	41.17	41.20	-2	2,582	-0.08%
2024/05/27	102	41.25	90.4	41.36	41.15	11.6	2,562	0.45%	大買/
2024/05/24	165.3	40.98	162	41.23	41.55	3.3	2,518	0.13%	大買/大賣/
2024/05/23	6	39.89	6	39.83	39.60	0	2,413	0.00%
2024/05/22	7.1	40.29	6.1	40.25	40.10	1	2,395	0.04%
2024/05/21	46	40.21	45	40.28	40.50	1	2,384	0.04%
2024/05/20	33	39.73	33	40.02	40.10	0	2,351	0.00%
2024/05/17	6	39.58	6.2	39.39	39.40	-0.2	2,348	-0.01%
2024/05/16	72	38.91	72.3	39.00	39.35	-0.3	2,377	-0.01%
2024/05/15	61	40.54	61	40.47	39.45	0	2,360	0.00%
2024/05/14	12.2	40.18	12	40.38	40.15	0.2	2,308	0.01%
2024/05/13	16	40.26	16	40.47	40.15	0	2,301	0.00%
2024/05/10	5	39.70	5	39.59	39.75	0	2,278	0.00%
2024/05/09	9	39.62	9	39.84	39.30	0	2,278	0.00%
2024/05/08	30.1	39.95	30	39.94	39.90	0.1	2,257	0.00%
2024/05/07	40.3	39.85	40	40.01	40.10	0.3	2,229	0.01%
2024/05/06	19	40.17	19	40.14	40.25	0	2,198	0.00%
2024/05/03	17	39.88	22	40.19	39.65	-5	2,165	-0.23%
2024/05/02	11	40.13	15	40.17	40.20	-4	2,133	-0.19%
2024/04/30	69	40.84	84	40.86	40.60	-15	2,112	-0.71%
2024/04/29	86	40.65	87	40.95	40.20	-1	2,070	-0.05%
2024/04/26	213	40.67	212	40.70	40.35	1	2,005	0.05%	大買/大賣/
2024/04/25	776	41.09	996	41.01	41.55	-220	1,885	-11.67%	大買/大賣/鉅額交易
2024/04/24	498	39.73	248	39.05	40.50	250	1,599	15.63%	大買/大賣/鉅額交易
2024/04/23	18	36.90	51	36.84	36.85	-33	1,459	-2.26%
2024/04/22	25	36.39	26	36.32	36.30	-1	1,445	-0.07%
2024/04/19	78	36.04	83	36.26	36.15	-5	1,417	-0.35%
2024/04/18	17	37.10	42	36.90	37.00	-25	1,375	-1.82%
2024/04/17	93	37.70	63	37.48	37.45	30	1,355	2.21%
2024/04/16	58	36.48	57	36.96	36.05	1	1,312	0.08%
2024/04/15	50	37.34	50	37.38	37.65	0	1,264	0.00%
2024/04/12	120	37.74	121	38.00	37.35	-1	1,218	-0.08%	大買/大賣/
2024/04/11	24	36.61	24	36.45	37.20	0	1,145	0.00%
2024/04/10	30	36.63	30	36.92	36.50	0	1,126	0.00%
2024/04/09	107	36.48	110	36.51	36.45	-3	1,098	-0.27%	大買/大賣/
2024/04/08	305	37.03	302	37.04	37.30	3	1,047	0.29%	大買/大賣/
2024/04/03	61	35.17	58	35.30	35.30	3	875	0.34%
2024/04/02	6	34.59	23	34.58	34.75	-17	845	-2.01%
2024/04/01	9	34.36	15	34.30	34.55	-6	835	-0.72%
2024/03/28	0	0.00	7	34.08	34.05	-7	868	-0.81%
2024/03/27	1	34.00	8	33.96	34.05	-7	896	-0.78%
2024/03/26	0	0.00	7	33.94	33.80	-7	923	-0.76%
2024/03/25	15	34.00	6	34.21	34.60	9	934	0.96%
2024/03/22	7	33.45	13	33.50	33.55	-6	948	-0.63%
2024/03/21	0	0.00	7	33.42	33.35	-7	968	-0.72%
2024/03/20	6	33.40	15	33.43	33.40	-9	973	-0.92%
2024/03/19	6	33.28	33	33.65	33.65	-27	979	-2.76%
2024/03/18	9	32.88	19	33.01	33.10	-10	979	-1.02%
2024/03/15	3	33.15	2	32.95	32.95	1	984	0.10%
2024/03/14	0	0.00	8	33.47	33.45	-8	982	-0.81%
2024/03/13	1	33.70	8	33.77	33.90	-7	971	-0.72%
2024/03/11	3	33.25	3	33.23	33.25	0	969	0.00%
2024/03/08	27	33.34	27	33.34	33.00	0	972	0.00%
2024/03/07	12	33.62	11	33.86	33.55	1	954	0.10%
2024/03/06	18	34.76	19	34.71	34.25	-1	938	-0.11%
2024/03/05	7	34.09	13	34.15	34.15	-6	926	-0.65%
2024/03/04	1	34.20	8	33.99	33.95	-7	923	-0.76%
2024/03/01	7	34.30	12	34.27	34.05	-5	911	-0.55%
2024/02/29	7	34.49	7	34.62	34.50	0	900	0.00%
2024/02/27	5	34.41	4	34.28	34.30	1	893	0.11%
2024/02/26	0	0.00	9	34.40	34.40	-9	886	-1.01%
2024/02/23	6	34.43	11	34.45	34.40	-5	885	-0.56%
2024/02/22	85	34.71	15	34.59	34.55	70	878	7.97%
2024/02/21	91	34.67	12	34.58	34.70	79	875	9.02%
2024/02/20	8	35.33	8	35.13	34.65	0	868	0.00%
2024/02/19	51	35.32	43	35.22	34.90	8	847	0.94%
2024/02/16	16	34.54	21	34.55	34.85	-5	812	-0.62%
2024/02/15	11.1	33.73	8	33.83	33.85	3.1	772	0.40%
2024/02/05	8	32.79	13	33.13	33.15	-5	757	-0.66%
2024/02/02	42	33.91	45	34.15	33.00	-3	756	-0.40%
2024/02/01	12	32.85	28	32.91	33.00	-16	746	-2.14%
2024/01/30	2	33.45	2.1	33.38	33.35	-0.1	753	-0.01%
2024/01/29	2	33.43	2.2	33.30	33.30	-0.2	757	-0.02%
2024/01/26	1	33.55	1.8	33.49	33.30	-0.8	763	-0.11%
2024/01/25	2	33.73	3.6	33.73	33.60	-1.6	763	-0.21%
2024/01/24	3	33.92	3	34.02	33.65	0	769	0.00%
2024/01/23	1	33.45	1	33.40	33.50	0	775	0.00%
2024/01/22	3	33.50	3	33.33	33.45	0	778	0.00%
2024/01/19	3	32.43	3	32.63	32.65	0	768	0.00%
2024/01/18	3	32.30	3	32.18	32.30	0	773	0.00%
2024/01/15	1	33.00	1	32.90	32.90	0	784	0.00%
2024/01/12	1	32.75	1	32.75	32.75	0	796	0.00%
2024/01/11	1	32.70	1	32.85	32.85	0	798	0.00%
2024/01/10	1	32.80	1	32.90	32.70	0	804	0.00%
2024/01/09	10	32.94	10	32.85	32.95	0	820	0.00%
2024/01/08	5	32.90	5	33.25	32.90	0	820	0.00%
2024/01/05	3	32.92	3	33.05	33.05	0	824	0.00%
2024/01/04	6	33.05	6	33.03	32.90	0	827	0.00%
2024/01/02	11	33.07	11	33.31	33.50	0	859	0.00%
2023/12/29	1	33.35	2	33.48	33.40	-1	853	-0.12%
2023/12/27	5	34.07	11	34.05	34.00	-6	850	-0.71%
2023/12/26	27	33.97	34	33.93	34.05	-7	843	-0.83%
2023/12/25	56	33.47	56	33.38	34.00	0	826	0.00%
2023/12/22	10	32.25	17	32.26	32.15	-7	793	-0.88%
2023/12/21	13	32.45	20	32.56	32.20	-7	775	-0.90%
2023/12/20	6	33.06	12	33.20	32.70	-6	743	-0.81%
2023/12/19	67	32.96	23	33.02	32.70	44	716	6.14%
2023/12/18	7	33.83	11	33.78	33.45	-4	685	-0.58%
2023/12/15	3	34.18	9	34.33	34.15	-6	664	-0.90%
2023/12/14	4	34.00	9	33.88	33.80	-5	669	-0.75%
2023/12/13	0	0.00	5	33.82	33.75	-5	670	-0.75%
2023/12/12	6	33.78	13	34.00	33.90	-7	678	-1.03%
2023/12/11	1	33.65	5	33.55	33.65	-4	682	-0.59%
2023/12/08	2	33.55	6	33.43	33.35	-4	688	-0.58%
2023/12/07	7	33.39	11	33.52	33.35	-4	690	-0.58%
2023/12/06	2	33.35	2.1	33.33	33.15	-0.1	713	-0.01%
2023/12/05	8	33.62	8	33.71	33.65	0	721	0.00%
2023/12/04	4	33.70	4	33.64	33.50	0	743	0.00%
2023/12/01	1	33.85	2.9	33.82	33.75	-1.9	772	-0.25%
2023/11/30	7	33.79	8	33.81	33.85	-1	805	-0.12%
2023/11/29	4	33.51	4	33.70	33.70	0	813	0.00%
2023/11/28	4	33.35	3	33.58	33.35	1	829	0.12%
2023/11/27	2	33.38	2	33.35	33.35	0	850	0.00%
2023/11/24	2	33.50	10	33.37	33.35	-8	865	-0.92%
2023/11/22	2	33.10	2	33.10	33.05	0	894	0.00%
2023/11/21	3	33.18	5	33.32	33.00	-2	911	-0.22%
2023/11/20	3	32.73	2	33.00	32.90	1	927	0.11%
2023/11/17	2	32.55	2.6	32.56	32.50	-0.6	945	-0.06%
2023/11/16	5	32.60	19	32.57	32.60	-14	977	-1.43%
2023/11/15	16	32.30	2	32.48	32.30	14	987	1.42%
2023/11/14	2	32.15	2.3	32.17	32.25	-0.3	1,000	-0.03%
2023/11/13	3	32.20	4.1	32.29	32.10	-1.1	1,024	-0.11%
2023/11/10	7	32.09	8	32.18	32.00	-1	1,042	-0.10%
2023/11/09	20	32.47	20	32.70	32.40	0	1,058	0.00%
2023/11/08	20	33.13	22	33.28	33.10	-2	1,080	-0.19%
2023/11/07	31	31.91	8	32.00	31.85	23	1,078	2.13%
2023/11/06	6	32.39	6	32.38	32.40	0	1,099	0.00%
2023/11/03	5	32.09	5.2	32.13	32.10	-0.2	1,121	-0.02%
2023/11/02	1	31.90	1	32.15	31.90	0	1,154	0.00%
2023/11/01	117	31.82	9	32.05	31.75	108	1,191	9.07%	大買/鉅額交易
2023/10/31	11	32.17	11	32.38	32.25	0	1,230	0.00%
2023/10/30	18	31.99	5	31.71	32.10	13	1,266	1.03%
2023/10/27	0	0.00	4	31.88	31.65	-4	1,289	-0.31%
2023/10/26	7	31.76	11	31.73	31.65	-4	1,333	-0.30%
2023/10/25	4	31.75	10	32.30	32.20	-6	1,434	-0.42%
2023/10/24	3	31.13	7	31.12	31.00	-4	1,469	-0.27%
2023/10/23	1	31.20	5	31.42	31.00	-4	1,497	-0.27%
2023/10/20	8	30.83	14	30.97	31.00	-6	1,531	-0.39%
2023/10/19	1	31.50	6	31.28	31.25	-5	1,591	-0.31%
2023/10/18	2	31.45	7.3	31.41	31.40	-5.3	1,697	-0.31%
2023/10/17	7	31.90	11.1	31.90	31.50	-4.1	1,785	-0.23%
2023/10/16	3	32.27	8	32.40	32.30	-5	1,887	-0.26%
2023/10/13	9	32.67	14	32.63	32.55	-5	1,979	-0.25%
2023/10/12	3	32.03	8	31.99	32.00	-5	2,058	-0.24%
2023/10/11	19	32.33	41.5	32.57	31.80	-22.5	2,200	-1.02%
2023/10/06	4	33.65	12	33.63	33.65	-8	2,416	-0.33%
2023/10/05	0	0.00	8	33.44	33.35	-8	2,616	-0.31%
2023/10/04	2	33.28	11.1	33.33	33.40	-9.1	2,621	-0.35%
2023/10/03	87	33.53	1.8	33.61	33.35	85.2	2,627	3.24%
2023/10/02	88	33.62	1	33.50	33.80	87	2,660	3.27%
2023/09/28	87	33.32	0	0.00	33.20	87	2,687	3.24%
2023/09/27	2	33.23	7	33.37	33.40	-5	2,727	-0.18%
2023/09/26	11	33.37	10	33.30	33.25	1	2,791	0.04%
2023/09/25	4	33.86	4	33.88	33.75	0	2,818	0.00%
2023/09/22	2	33.30	2.5	33.62	33.65	-0.5	2,838	-0.02%
2023/09/21	3	33.78	4.1	33.89	33.80	-1.1	2,850	-0.04%
2023/09/20	12	34.77	3.8	34.78	34.60	8.2	2,883	0.28%
2023/09/19	16	35.05	5.1	34.80	34.80	10.9	2,886	0.38%
2023/09/18	13	35.46	2	35.38	35.25	11	2,879	0.38%
2023/09/15	16	35.58	5	35.64	35.60	11	2,880	0.38%
2023/09/14	15	35.56	3	35.57	35.55	12	2,876	0.42%
2023/09/13	16	35.19	4	35.08	35.15	12	2,876	0.42%
2023/09/12	16	34.61	4	34.58	34.65	12	2,880	0.42%
2023/09/11	40	34.36	328.1	34.40	34.30	-288.1	2,888	-9.97%	大賣/鉅額交易
2023/09/08	22	35.24	310	35.21	35.00	-288	2,869	-10.04%	大賣/鉅額交易
2023/09/07	30	35.07	18	35.19	35.20	12	2,871	0.42%
2023/09/06	23	35.18	11	35.29	35.15	12	2,893	0.41%
2023/09/05	22	35.21	10	35.40	35.60	12	2,878	0.42%
2023/09/04	5	34.72	5	34.81	34.85	0	2,881	0.00%
2023/09/01	26	34.86	14	34.84	34.70	12	2,895	0.41%
2023/08/31	19	34.42	6	34.63	34.90	13	2,922	0.44%
2023/08/30	20	34.38	5	34.17	34.15	15	2,964	0.51%
2023/08/29	20	34.06	5	34.04	34.20	15	2,964	0.51%
2023/08/28	29	33.92	13	34.13	33.75	16	2,973	0.54%
2023/08/25	10	34.09	160	34.15	34.25	-150	2,993	-5.01%	大賣/鉅額交易
2023/08/24	25	34.33	25	34.39	34.25	0	2,985	0.00%
2023/08/23	24	34.08	25	33.81	34.55	-1	2,984	-0.03%
2023/08/22	12	33.23	162.4	33.48	33.00	-150.4	2,976	-5.05%	大賣/鉅額交易
2023/08/21	27	34.16	5.1	34.45	34.00	21.9	2,965	0.74%
2023/08/18	11	34.89	159.1	34.91	34.60	-148.1	2,977	-4.97%	大賣/鉅額交易
2023/08/17	7	35.03	7	35.01	35.00	0	2,983	0.00%
2023/08/16	17	34.17	17	33.98	34.40	0	2,997	0.00%
2023/08/15	16	34.79	16.2	34.79	34.40	-0.2	2,992	-0.01%
2023/08/14	60	34.35	35	34.42	34.50	25	2,991	0.84%
2023/08/11	40	34.84	12.4	34.78	35.00	27.6	2,978	0.93%
2023/08/10	34	34.61	36.9	34.67	34.65	-2.9	2,975	-0.10%
2023/08/09	60	35.08	29	35.10	35.20	31	2,957	1.05%
2023/08/08	71	35.08	42	35.13	35.40	29	2,944	0.98%
2023/08/07	68	34.78	72.8	34.77	36.00	-4.8	2,923	-0.17%
2023/08/04	194	35.32	52.7	35.68	35.25	141.3	2,893	4.88%	大買/鉅額交易
2023/08/02	187	36.10	39.2	36.23	36.10	147.8	2,866	5.16%	大買/鉅額交易
2023/08/01	30	36.59	28.9	36.73	36.40	1.1	2,829	0.04%
2023/07/31	48	36.98	56.9	36.93	37.00	-8.9	2,813	-0.32%
2023/07/28	463	36.21	634.4	36.28	36.20	-171.4	2,798	-6.13%	大買/大賣/鉅額交易
2023/07/27	21	37.61	23.8	37.50	37.10	-2.8	2,702	-0.10%
2023/07/26	13	37.35	10	37.47	37.30	3	2,679	0.11%
2023/07/25	30	37.81	40	37.74	37.90	-10	2,670	-0.37%
2023/07/24	95	37.55	96.1	37.56	37.70	-1.1	2,652	-0.04%
2023/07/21	105	37.67	305.1	37.77	37.60	-200.1	2,633	-7.60%	大買/大賣/鉅額交易
2023/07/20	106	38.88	93.7	38.86	39.00	12.3	2,570	0.48%	大買/
2023/07/19	258	38.01	293.6	38.11	37.75	-35.6	2,494	-1.43%	大買/大賣/
2023/07/18	136	36.26	133	36.37	36.75	3	2,437	0.12%	大買/大賣/
2023/07/17	111	37.27	117.2	37.26	36.80	-6.2	2,396	-0.26%	大買/大賣/
2023/07/14	331	36.93	278	36.89	38.35	53	2,348	2.26%	大買/大賣/
2023/07/13	537	36.88	472	37.11	35.80	65	2,258	2.88%	大買/大賣/
2023/07/12	481	38.29	2,908.6	38.17	38.10	-2,427.6	2,087	-116.28%	大買/大賣/鉅額交易
2023/07/11	5	42.80	5.4	42.58	42.30	-0.4	1,929	-0.02%
2023/07/10	13	42.26	15.1	42.30	41.95	-2.1	1,980	-0.10%
2023/07/07	35	42.97	86.9	42.62	42.30	-51.9	2,079	-2.49%
2023/07/06	12	44.15	100	44.12	44.20	-88	2,134	-4.12%
2023/07/05	56	45.12	96	45.34	44.55	-40	2,208	-1.81%
2023/07/04	56	44.77	27	44.79	45.50	29	2,311	1.25%
2023/07/03	7	43.64	101	43.96	44.00	-94	2,669	-3.52%	大賣/
2023/06/30	16	42.98	16	42.94	43.35	0	2,863	0.00%
2023/06/29	18	42.58	6	42.85	42.50	12	2,889	0.42%
2023/06/28	32	42.71	52.2	42.55	42.75	-20.2	2,895	-0.70%
2023/06/27	16	41.63	30	42.03	41.50	-14	2,894	-0.48%
2023/06/26	2	41.18	2	41.30	41.10	0	2,948	0.00%
2023/06/21	2	41.23	14	41.51	41.85	-12	3,059	-0.39%
2023/06/20	3	41.20	48	41.25	41.05	-45	3,070	-1.47%
2023/06/19	11	40.65	13	40.96	40.90	-2	3,088	-0.06%
2023/06/16	3	41.17	30.8	41.13	40.80	-27.8	3,090	-0.90%
2023/06/15	4	41.58	41	41.65	41.95	-37	3,089	-1.20%
2023/06/14	1	40.45	1	40.95	40.95	0	3,107	0.00%
2023/06/13	35	40.49	15	40.55	40.35	20	3,131	0.64%
2023/06/12	38	40.64	76.4	40.74	40.60	-38.4	3,137	-1.23%
2023/06/09	2.2	43.04	2	42.75	42.50	0.2	3,125	0.01%
2023/06/08	68	43.48	5	43.29	42.90	63	3,176	1.98%
2023/06/07	2	43.28	327	43.12	43.50	-325	3,219	-10.10%	大賣/鉅額交易
2023/06/06	28	43.38	2.4	43.72	43.50	25.6	3,331	0.77%
2023/06/05	4	43.49	10	44.13	44.20	-6	3,462	-0.17%
2023/06/02	2	42.53	2	42.53	42.40	0	3,734	0.00%
2023/06/01	3	42.45	3	42.53	42.10	0	3,822	0.00%
2023/05/31	1	41.90	1.4	42.24	42.25	-0.4	3,803	-0.01%
2023/05/30	2	42.00	7	42.08	42.10	-5	3,770	-0.13%
2023/05/29	4	41.85	4	41.99	42.00	0	3,763	0.00%
2023/05/26	2	42.13	31.2	42.12	41.50	-29.2	3,759	-0.78%
2023/05/25	13	41.91	14.1	41.99	41.95	-1.1	3,762	-0.03%
2023/05/24	3	42.50	3.1	42.32	42.30	-0.1	3,755	0.00%
2023/05/23	6	42.84	7	42.99	42.65	-1	3,754	-0.03%
2023/05/22	5	42.49	5.1	42.72	43.15	-0.1	3,742	0.00%
2023/05/19	1	41.15	1.3	41.65	41.15	-0.3	3,704	-0.01%
2023/05/18	3	41.35	3	41.78	41.35	0	3,701	0.00%
2023/05/17	3	41.60	3	41.82	41.85	0	3,698	0.00%
2023/05/16	3	41.23	2	41.00	40.95	1	3,702	0.03%
2023/05/15	2	39.80	2	39.93	39.95	0	3,695	0.00%
2023/05/12	8	39.37	8.9	39.03	39.90	-0.9	3,702	-0.03%
2023/05/11	10	39.92	14.2	39.89	39.50	-4.2	3,713	-0.11%
2023/05/10	3	40.45	7.1	40.44	40.45	-4.1	3,719	-0.11%
2023/05/09	8	40.63	10.6	40.79	40.15	-2.6	3,747	-0.07%
2023/05/08	2	41.48	2	41.60	41.35	0	3,793	0.00%
2023/05/05	2	41.05	2	40.85	40.85	0	3,889	0.00%
2023/05/04	11	40.89	11.4	41.10	40.70	-0.4	3,892	-0.01%
2023/05/03	3	41.92	3	41.75	41.80	0	3,881	0.00%
2023/05/02	49.6	42.35	109	42.17	42.40	-59.4	3,881	-1.53%	大賣/
2023/04/28	43	42.27	17	42.39	42.20	26	3,861	0.67%
2023/04/27	23	41.23	21	41.29	41.50	2	3,839	0.05%
2023/04/26	33	41.45	35.7	41.71	41.30	-2.7	3,820	-0.07%
2023/04/25	35	43.45	37.9	43.58	42.80	-2.9	3,771	-0.08%
2023/04/24	18	43.25	21	43.35	43.95	-3	3,737	-0.08%
2023/04/21	219	44.14	67.2	43.86	43.10	151.8	3,719	4.08%	大買/鉅額交易
2023/04/20	35	44.61	21.3	44.50	43.90	13.7	3,660	0.37%
2023/04/19	6	44.43	14	44.06	43.80	-8	3,614	-0.22%
2023/04/18	9	44.58	116	44.94	44.05	-107	3,575	-2.99%	大賣/鉅額交易
2023/04/17	88	45.58	46	45.39	45.10	42	3,516	1.19%
2023/04/14	66	44.52	10	44.04	44.65	56	3,430	1.63%
2023/04/13	41	43.95	65	44.42	43.90	-24	3,384	-0.71%
2023/04/12	160	44.91	91	44.85	44.40	69	3,325	2.07%	大買/
2023/04/11	53	44.27	51	44.11	44.10	2	3,215	0.06%
2023/04/10	106	44.51	278	44.60	44.50	-172	3,123	-5.51%	大買/大賣/鉅額交易
2023/04/07	123	45.92	80	45.92	45.35	43	3,016	1.43%	大買/
2023/04/06	693	46.23	675	46.23	46.20	18	2,867	0.63%	大買/大賣/
2023/03/31	2,351	44.81	2	44.10	44.85	2,349	2,442	96.18%	大買/鉅額交易
2023/03/28	0	0.00	1	40.70	39.80	-1	2,143	-0.05%
2023/03/24	261	41.07	268	41.34	40.50	-7	2,034	-0.34%	大買/大賣/
2023/03/23	4	39.19	3	39.22	39.20	1	1,918	0.05%
2023/03/22	2	39.45	3	39.40	39.30	-1	1,899	-0.05%
2023/03/21	1	38.85	4	38.90	39.00	-3	1,875	-0.16%
2023/03/20	1	39.10	30	39.01	38.70	-29	1,862	-1.56%
2023/03/17	5	38.24	5	38.61	38.70	0	1,849	0.00%
2023/03/16	26	37.82	55	37.43	37.20	-29	1,822	-1.59%
2023/03/15	3	38.53	3	39.23	38.30	0	1,807	0.00%
2023/03/14	44	39.01	63	39.18	38.60	-19	1,788	-1.06%
2023/03/13	96	37.52	87	37.46	39.00	9	1,763	0.51%
2023/03/10	52	39.18	99	39.37	39.00	-47	1,709	-2.75%
2023/03/09	81	41.13	141	41.14	40.90	-60	1,638	-3.66%	大賣/
2023/03/08	51	40.23	91	40.29	40.40	-40	1,517	-2.64%
2023/03/07	29	38.70	29	38.28	39.50	0	1,337	0.00%
2023/03/06	21	36.58	66	37.52	38.10	-45	1,003	-4.49%
2023/03/03	6	34.50	0	0.00	34.65	6	898	0.67%
2023/03/02	5	34.24	6	34.44	34.25	-1	896	-0.11%
2023/02/23	6	34.74	1	34.75	34.55	5	887	0.56%
2023/02/22	5	34.05	0	0.00	34.45	5	877	0.57%
2023/02/21	3	34.52	1	34.60	34.55	2	864	0.23%
2023/02/20	1	34.35	2	34.28	34.25	-1	847	-0.12%
2023/02/16	3	33.35	3	33.60	33.60	0	851	0.00%
2023/02/15	1	33.95	1	33.80	33.75	0	856	0.00%
2023/02/13	1	32.95	6	33.53	33.80	-5	834	-0.60%
2023/02/10	0	0.00	30	33.65	33.30	-30	834	-3.59%
2023/02/09	13	34.14	3	33.80	34.05	10	829	1.21%
2023/02/08	11	33.87	6	34.05	33.80	5	808	0.62%
2023/02/07	28	34.28	11	34.18	34.10	17	787	2.16%
2023/02/06	21	34.35	17	34.20	34.80	4	753	0.53%
2023/02/03	0	0.00	10	34.55	34.70	-10	692	-1.44%
2023/02/02	1	32.60	1	32.40	32.60	0	584	0.00%
2023/02/01	1	32.35	5	32.35	32.30	-4	569	-0.70%
2023/01/13	2	30.50	2	30.90	30.50	0	565	0.00%
2022/12/29	0	0.00	0.6	29.33	29.35	-0.6	666	-0.08%
2022/12/28	0	0.00	50	29.53	29.55	-50	710	-7.03%
2022/12/27	1	29.90	0.5	30.05	29.85	0.5	720	0.08%
2022/12/26	0	0.00	50.5	29.82	29.80	-50.5	744	-6.77%
2022/12/23	1	29.85	0.8	29.70	29.95	0.2	745	0.02%
2022/12/21	0	0.00	0.2	30.05	29.85	-0.2	759	-0.03%
2022/12/20	6	30.02	6.9	30.37	29.60	-0.9	763	-0.12%
2022/12/19	1	30.75	0.4	30.91	30.60	0.6	769	0.08%
2022/12/16	0	0.00	0	31.10	31.05	0	771	0.00%
2022/12/15	1	31.45	0.2	31.97	31.45	0.8	773	0.10%
2022/12/14	0	0.00	0.2	31.93	31.95	-0.2	777	-0.03%
2022/12/13	0	0.00	0.2	31.86	31.50	-0.2	772	-0.02%
2022/12/12	0	0.00	0.5	31.32	31.60	-0.5	778	-0.06%
2022/12/09	4	31.44	3.5	31.62	31.40	0.5	781	0.07%
2022/12/08	0	31.60	0.1	31.82	31.60	-0.1	782	-0.02%
2022/12/07	4	31.89	32.9	32.46	31.60	-28.9	782	-3.70%
2022/12/06	0	0.00	0	33.42	33.05	0	769	0.00%
2022/12/05	1	33.60	1.3	33.85	33.60	-0.3	769	-0.04%
2022/12/02	0	32.85	0	32.88	33.35	0	767	0.00%
2022/12/01	1	32.60	2.3	32.93	32.50	-1.3	783	-0.16%
2022/11/30	1	32.65	0.4	32.75	32.65	0.6	795	0.08%
2022/11/28	0	31.05	0.5	31.04	31.45	-0.5	832	-0.06%
2022/11/25	0	0.00	0	31.70	31.30	0	834	0.00%
2022/11/23	1	31.25	0.5	31.35	31.10	0.5	836	0.06%
2022/11/22	0	31.50	0	0.00	31.15	0	841	0.00%
2022/11/15	0	0.00	1	31.90	32.25	-1	840	-0.12%
2022/11/10	1	30.80	1	30.80	30.80	0	819	0.00%
2022/11/09	0	31.30	0	0.00	31.05	0	815	0.00%
2022/11/08	2	30.30	0	0.00	30.30	2	800	0.25%
2022/11/03	0	0.00	0.1	30.10	29.60	-0.1	773	-0.01%
2022/11/02	0	0.00	1.2	29.76	29.70	-1.2	768	-0.15%
2022/10/31	0	0.00	2	29.03	29.00	-2	755	-0.26%
2022/10/28	0	0.00	2.7	28.87	28.75	-2.7	757	-0.35%
2022/10/27	0	0.00	3	29.38	29.40	-3	757	-0.40%
2022/10/26	1	29.00	11.6	28.96	28.80	-10.6	757	-1.40%
2022/10/25	1	29.15	2.2	29.57	29.00	-1.2	752	-0.16%
2022/10/24	0	0.00	13.2	30.20	29.90	-13.2	772	-1.71%
2022/10/21	1	30.10	14	30.44	30.10	-13	766	-1.70%
2022/10/20	1	31.20	16.5	31.10	30.90	-15.5	756	-2.05%
2022/10/19	87	29.91	10	29.84	29.95	77	727	10.58%
2022/10/18	0	0.00	16	29.66	29.80	-16	729	-2.19%
2022/10/17	0	0.00	3	29.08	29.60	-3	733	-0.41%
2022/10/14	0	0.00	14	29.96	29.95	-14	731	-1.91%
2022/10/13	2	29.35	20.3	29.86	29.15	-18.3	734	-2.49%
2022/10/12	2	30.45	17	30.54	30.75	-15	737	-2.03%
2022/10/11	7	30.94	35.3	30.76	30.60	-28.3	736	-3.84%
2022/10/07	10	32.41	5	32.62	32.25	5	721	0.69%
2022/10/06	5	33.62	2	34.05	33.20	3	712	0.42%
2022/10/05	10	33.41	7	32.26	34.35	3	676	0.44%
2022/10/04	10	31.05	12	30.73	31.25	-2	642	-0.31%
2022/10/03	6	30.08	0	0.00	30.15	6	637	0.94%
2022/09/29	0	0.00	7	28.87	29.25	-7	613	-1.14%
2022/09/28	6	28.14	1.5	28.85	28.15	4.5	612	0.74%
2022/09/26	0	0.00	6	29.48	29.30	-6	605	-0.99%
2022/09/23	0	0.00	9	31.02	30.85	-9	611	-1.47%
2022/09/22	0	0.00	6	31.46	31.65	-6	612	-0.98%
2022/09/21	126	31.98	7	31.84	31.60	119	620	19.18%	大買/鉅額交易
2022/09/20	0	0.00	19	32.37	32.40	-19	617	-3.07%
2022/09/19	3	32.30	21	32.41	32.30	-18	621	-2.90%
2022/09/16	5	33.40	7	33.47	33.15	-2	613	-0.33%
2022/09/15	0	0.00	15	34.00	33.85	-15	611	-2.45%
2022/09/14	0	0.00	3	33.85	34.10	-3	608	-0.49%
2022/09/13	0	0.00	38	34.07	34.15	-38	606	-6.27%
2022/09/12	0	0.00	1	34.15	34.15	-1	601	-0.17%
2022/09/08	0	0.00	20	33.98	34.15	-20	595	-3.36%
2022/09/07	2	35.55	21	34.73	34.20	-19	581	-3.27%
2022/09/06	2	36.50	65	36.83	36.00	-63	544	-11.56%
2022/09/05	1	36.75	82	36.64	36.65	-81	519	-15.58%
2022/08/24	63	89.87	0	0.00	90.60	63	471	13.36%
2022/08/23	2	90.45	6.2	90.04	89.30	-4.2	472	-0.90%
2022/08/22	9	91.12	0	0.00	91.20	9	471	1.91%
2022/08/18	0	0.00	1	89.90	89.50	-1	472	-0.21%
2022/08/17	0	0.00	3.5	89.47	89.10	-3.5	470	-0.75%
2022/08/16	0	0.00	1.2	88.95	89.30	-1.2	471	-0.25%
2022/08/15	0	0.00	1	87.60	87.50	-1	460	-0.22%
2022/08/11	0	0.00	7.1	82.87	83.50	-7.1	455	-1.55%
2022/08/10	0	0.00	5.9	81.46	81.70	-5.9	451	-1.32%
2022/08/09	1	78.10	1.7	79.26	81.10	-0.7	451	-0.15%
2022/08/08	0	0.00	5	78.55	78.60	-5	445	-1.13%
2022/08/05	0	0.00	1.1	77.05	77.00	-1.1	446	-0.24%
2022/08/04	1	72.30	7.8	73.08	73.90	-6.8	449	-1.50%
2022/08/03	1	74.00	1.2	74.81	73.80	-0.2	450	-0.04%
2022/08/02	0	0.00	0.7	75.44	74.40	-0.7	457	-0.16%
2022/07/27	0	0.00	1	77.40	77.80	-1	474	-0.21%
2022/07/26	1	76.80	0.7	77.88	76.50	0.3	479	0.07%
2022/07/25	0	0.00	0.5	81.77	79.80	-0.5	481	-0.10%
2022/07/22	0	0.00	6	81.40	80.90	-6	482	-1.24%
2022/07/21	6	82.10	0	0.00	81.60	6	490	1.22%
2022/07/20	0	0.00	10.1	85.27	82.00	-10.1	506	-2.00%
2022/07/19	5	81.26	3	81.10	81.20	2	502	0.40%
2022/07/18	10	81.32	0	0.00	81.10	10	515	1.94%
2022/07/15	13	81.03	0	0.00	80.90	13	530	2.45%
2022/07/14	0	0.00	10.1	80.07	80.80	-10.1	547	-1.84%
2022/07/13	5	78.08	7	77.85	78.00	-2	553	-0.37%
2022/07/12	0	0.00	3	74.63	74.90	-3	556	-0.54%
2022/07/11	0	0.00	13	77.05	77.70	-13	557	-2.33%
2022/07/07	2	71.00	3	71.47	71.30	-1	545	-0.18%
2022/07/06	0	0.00	23	70.51	68.60	-23	543	-4.23%
2022/07/05	0	0.00	13	71.58	72.00	-13	553	-2.35%
2022/07/04	0	0.00	8	72.23	72.80	-8	557	-1.43%
2022/06/30	1	74.80	23.8	74.28	75.20	-22.8	553	-4.11%
2022/06/29	0	0.00	6	77.72	77.60	-6	551	-1.09%
2022/06/28	1	78.10	1.4	78.29	78.60	-0.4	556	-0.06%
2022/06/27	1	79.70	126.5	79.54	79.30	-125.5	585	-21.43%	大賣/鉅額交易
2022/06/24	1	76.50	7.7	77.11	77.60	-6.7	592	-1.13%
2022/06/23	2	76.75	2.4	77.19	77.40	-0.4	593	-0.07%
2022/06/22	8	77.54	6.6	78.31	77.40	1.4	602	0.23%
2022/06/21	4	81.88	89.4	81.57	82.20	-85.4	587	-14.53%
2022/06/20	7	81.11	13.7	81.76	80.30	-6.7	583	-1.15%
2022/06/17	2	85.00	2.5	85.13	84.90	-0.5	571	-0.09%
2022/06/16	3	88.43	6.5	89.27	88.00	-3.5	575	-0.61%
2022/06/15	1	90.00	2.1	90.44	90.20	-1.1	639	-0.18%
2022/06/14	1	89.40	8.6	88.92	89.50	-7.6	646	-1.18%
2022/06/13	3	90.00	3.5	90.34	90.10	-0.5	647	-0.07%
2022/06/10	0	0.00	1	90.32	91.70	-1	655	-0.16%
2022/06/09	0	0.00	3	91.23	91.40	-3	658	-0.46%
2022/06/08	1	92.40	6.8	92.81	92.50	-5.8	660	-0.88%
2022/06/06	0	0.00	1	92.80	92.70	-1	686	-0.15%
2022/06/02	4	93.58	0.3	94.33	93.00	3.7	721	0.51%
2022/06/01	1	94.20	0.1	94.55	94.00	0.9	753	0.12%
2022/05/31	2	93.00	1.7	93.14	94.50	0.3	760	0.03%
2022/05/27	0	0.00	0	93.50	93.70	0	766	0.00%
2022/05/26	0	0.00	22.3	91.82	91.50	-22.3	766	-2.91%
2022/05/24	1	90.50	2.2	90.33	90.10	-1.2	795	-0.15%
2022/05/23	1	91.50	0.4	92.85	92.10	0.6	800	0.08%
2022/05/20	0	0.00	2.2	92.08	92.00	-2.2	824	-0.27%
2022/05/19	7	92.34	0	0.00	92.40	7	845	0.83%
2022/05/18	14	91.15	0.4	91.23	92.20	13.6	879	1.55%
2022/05/13	10	87.92	0	0.00	88.70	10	1,185	0.84%
2022/05/12	1	86.30	4.8	86.98	86.70	-3.8	1,218	-0.31%
2022/05/11	0	0.00	8	87.65	88.60	-8	1,263	-0.63%
2022/05/10	4	87.48	15.4	87.62	88.00	-11.4	1,322	-0.86%
2022/05/09	6	86.98	9.4	87.50	86.90	-3.4	1,387	-0.25%
2022/05/06	2	88.85	3.9	88.82	90.40	-1.9	1,452	-0.13%
2022/05/05	1	91.50	0.2	91.40	91.20	0.8	1,456	0.06%
2022/05/04	1	90.00	0.4	90.27	89.90	0.6	1,486	0.04%
2022/05/03	0	0.00	2.5	90.06	89.80	-2.5	1,502	-0.16%
2022/04/29	2	90.40	1.8	91.11	90.50	0.2	1,513	0.01%
2022/04/28	1	91.20	1.2	91.74	91.00	-0.2	1,537	-0.01%
2022/04/27	2	90.50	13.8	89.86	90.60	-11.8	1,552	-0.76%
2022/04/26	5	91.92	580.7	91.89	92.60	-575.7	1,632	-35.27%	大賣/鉅額交易
2022/04/25	4	93.45	9.7	93.83	92.20	-5.7	1,632	-0.35%
2022/04/22	46	96.42	17.4	97.16	96.40	28.6	1,620	1.76%
2022/04/21	1	98.70	1	99.00	97.90	0	1,618	0.00%
2022/04/20	6	97.53	654	97.84	98.70	-648	1,612	-40.18%	大賣/鉅額交易
2022/04/19	0	0.00	50	99.08	99.00	-50	1,610	-3.10%
2022/04/18	1	96.20	9.7	96.47	97.10	-8.7	1,615	-0.54%
2022/04/15	4	97.43	17.2	97.28	98.90	-13.2	1,621	-0.82%
2022/04/14	11	100.53	0.1	99.78	99.00	10.9	1,638	0.67%
2022/04/13	9	98.37	3	98.03	98.30	6	1,656	0.36%
2022/04/12	0	0.00	19	94.19	97.40	-19	1,721	-1.11%
2022/04/11	12	96.05	17.7	96.61	95.70	-5.7	1,751	-0.33%
2022/04/08	11	98.50	10.9	98.54	99.10	0.1	1,773	0.01%
2022/04/07	1	99.10	0.4	99.29	99.00	0.6	1,849	0.03%
2022/04/06	1	100.50	0	99.30	100.50	1	1,877	0.05%
2022/04/01	11	100.50	0	0.00	100.50	11	1,896	0.58%
2022/03/31	1	100.50	0.5	101.00	100.00	0.5	1,921	0.02%
2022/03/30	5	104.50	6	104.50	101.50	-1	1,973	-0.05%
2022/03/29	1	102.00	2	102.00	101.00	-1	1,972	-0.05%
2022/03/28	1	99.90	0	0.00	100.50	1	2,006	0.05%
2022/03/25	0	100.01	1	101.50	100.50	-1	2,071	-0.05%
2022/03/24	10	99.87	2	98.90	100.00	8	2,114	0.38%
2022/03/23	0	0.00	16	98.99	98.80	-16	2,128	-0.75%
2022/03/21	11	99.12	0.1	99.04	98.90	10.9	2,181	0.50%
2022/03/18	0	0.00	2.2	96.76	98.60	-2.2	2,189	-0.10%
2022/03/17	0	96.50	0	0.00	97.30	0	2,128	0.00%
2022/03/16	0	0.00	0.3	94.00	93.80	-0.3	2,124	-0.01%
2022/03/15	5	94.12	26	94.29	93.50	-21	2,160	-0.97%
2022/03/14	0	0.00	24	97.49	96.90	-24	2,158	-1.11%
2022/03/10	2	97.90	2	98.00	97.90	0	2,167	0.00%
2022/03/09	1.6	95.45	2.9	94.93	96.80	-1.3	2,167	-0.06%
2022/03/08	8	93.69	49.5	94.02	92.00	-41.5	2,159	-1.92%
2022/03/07	14	96.58	63.8	96.77	96.50	-49.8	2,131	-2.34%
2022/03/04	3	101.00	7.7	100.98	101.00	-4.7	2,109	-0.22%
2022/03/03	5.4	102.87	4.5	102.50	101.50	0.9	2,122	0.04%
2022/03/02	1	102.00	10.7	101.02	102.00	-9.7	2,154	-0.45%
2022/03/01	1	102.00	1	102.44	103.00	0	2,156	0.00%
2022/02/25	0.8	100.97	1	101.50	100.00	-0.2	2,160	-0.01%
2022/02/24	1.1	100.18	7.5	100.99	99.90	-6.4	2,169	-0.29%
2022/02/23	1	102.99	5	102.90	103.50	-4	2,168	-0.18%
2022/02/22	3	100.83	28.3	100.66	102.00	-25.3	2,175	-1.16%
2022/02/21	0	0.00	4.2	101.57	104.00	-4.2	2,180	-0.19%
2022/02/18	38	102.21	40.7	101.71	102.50	-2.7	2,176	-0.12%
2022/02/17	20.9	102.54	79.5	104.02	102.00	-58.5	2,174	-2.69%
2022/02/16	17.2	110.30	18	110.19	109.50	-0.8	2,168	-0.03%
2022/02/15	109	111.36	21.5	109.51	109.50	87.5	2,135	4.10%	大買/
2022/02/14	8	106.19	48.8	105.41	106.50	-40.8	2,027	-2.01%
2022/02/11	28.1	108.22	7.1	108.05	108.00	21	2,000	1.05%
2022/02/10	17.2	106.59	13.1	106.77	107.50	4.1	1,962	0.21%
2022/02/09	29	105.98	35	106.00	107.00	-6	1,921	-0.31%
2022/02/08	99	104.82	11	104.68	105.00	88	1,860	4.73%
2022/02/07	0	0.00	3	98.50	99.50	-3	1,805	-0.17%
2022/01/26	10	98.11	11.2	98.98	98.30	-1.2	1,834	-0.07%
2022/01/25	2	97.75	1	98.20	98.30	1	1,920	0.05%
2022/01/24	2	97.20	1.2	95.87	98.70	0.8	2,072	0.04%
2022/01/21	2	98.35	1.6	98.63	98.00	0.4	2,131	0.02%
2022/01/20	2	98.40	2.5	99.17	98.60	-0.5	2,149	-0.02%
2022/01/19	33	101.41	35.8	99.90	98.90	-2.8	2,162	-0.13%
2022/01/18	7	98.20	0.1	98.39	98.20	6.9	2,113	0.33%
2022/01/17	2	96.00	0.7	96.15	97.00	1.3	2,112	0.06%
2022/01/14	1	94.50	3.8	94.76	95.80	-2.8	2,125	-0.13%
2022/01/13	11	95.45	2.7	95.45	95.90	8.3	2,137	0.39%
2022/01/12	10	95.08	14.5	95.37	95.90	-4.5	2,178	-0.21%
2022/01/11	5	95.58	18.4	95.59	95.10	-13.4	2,200	-0.61%
2022/01/10	2	96.00	9.1	96.19	96.70	-7.1	2,194	-0.32%
2022/01/07	2	95.30	15.3	94.68	95.20	-13.3	2,186	-0.61%
2022/01/06	6	95.40	44.2	95.44	96.20	-38.2	2,176	-1.76%
2022/01/05	25	96.37	40.1	96.54	96.20	-15.1	2,160	-0.70%
2022/01/04	3	100.50	13.1	100.32	100.50	-10.1	2,102	-0.48%
2022/01/03	35	101.59	180.6	101.97	101.50	-145.6	2,089	-6.97%	大賣/鉅額交易
2021/12/30	212	105.90	65	104.65	104.50	147	2,078	7.07%	大買/鉅額交易
2021/12/29	4	103.50	3	103.83	104.50	1	2,014	0.05%
2021/12/28	2	102.00	4	102.38	102.00	-2	1,996	-0.10%
2021/12/27	0	0.00	3	102.33	101.50	-3	1,997	-0.15%
2021/12/24	36	103.36	50	103.73	104.00	-14	1,988	-0.70%
2021/12/23	38	103.30	2	102.50	103.50	36	1,943	1.85%
2021/12/22	9	103.72	13	102.58	103.00	-4	1,941	-0.21%
2021/12/21	69	102.22	4	101.50	102.50	65	1,913	3.40%
2021/12/20	2	100.15	39	100.51	99.10	-37	1,853	-2.00%
2021/12/17	0	0.00	96	98.60	98.80	-96	1,805	-5.32%
2021/12/16	139	98.95	119	99.34	98.50	20	1,798	1.11%	大買/大賣/
2021/12/15	0	0.00	1	95.60	95.60	-1	1,774	-0.06%
2021/12/14	6	94.18	8	95.11	94.40	-2	1,773	-0.11%
2021/12/13	0	0.00	6	97.50	96.90	-6	1,767	-0.34%
2021/12/10	0	0.00	1	96.70	96.70	-1	1,775	-0.06%
2021/12/09	0	0.00	54	96.64	97.00	-54	1,786	-3.02%
2021/12/06	3	98.00	1	96.60	98.50	2	1,769	0.11%
2021/12/03	20	97.50	1	96.40	97.30	19	1,799	1.06%
2021/12/02	14	97.20	6.4	97.27	97.50	7.6	1,836	0.41%
2021/12/01	11	98.16	3.3	97.85	98.00	7.7	1,873	0.41%
2021/11/30	9	98.51	10.2	98.11	99.10	-1.2	1,916	-0.06%
2021/11/29	0	96.40	3.7	96.01	98.50	-3.7	1,991	-0.19%
2021/11/26	14.3	97.32	29	97.60	98.50	-14.8	2,120	-0.70%
2021/11/25	1	100.50	5.1	100.41	100.00	-4.1	2,342	-0.17%
2021/11/24	1	100.50	24.4	101.60	100.50	-23.4	2,504	-0.93%
2021/11/23	8	102.00	4.5	100.63	102.00	3.5	2,504	0.14%
2021/11/22	2.3	102.61	1.1	102.21	103.50	1.2	2,511	0.05%
2021/11/19	2	101.00	2	101.51	101.00	0	2,535	0.00%
2021/11/18	52	101.32	9.4	100.88	101.50	42.6	2,563	1.66%
2021/11/17	3	102.33	3.4	103.20	102.50	-0.4	2,589	-0.02%
2021/11/16	5	104.10	10.4	103.75	104.00	-5.4	2,601	-0.21%
2021/11/15	45	106.77	2.6	105.24	106.50	42.4	2,587	1.64%
2021/11/12	23	104.83	37.1	103.46	104.00	-14.1	2,542	-0.55%
2021/11/11	6	101.00	1.7	99.99	99.70	4.3	2,515	0.17%
2021/11/09	0	102.00	14.4	102.97	101.00	-14.4	2,562	-0.56%
2021/11/08	14	100.59	3	100.50	100.00	11	2,577	0.43%
2021/11/05	13	102.15	2	102.50	101.50	11	2,620	0.42%
2021/11/04	13	103.31	1.6	103.05	102.00	11.4	2,672	0.43%
2021/11/03	300.1	102.95	12.1	100.52	104.50	288	2,696	10.68%	大買/鉅額交易
2021/11/02	8	106.38	20.2	103.82	103.00	-12.2	2,727	-0.45%
2021/11/01	41.9	108.53	67.4	109.37	107.00	-25.5	2,665	-0.96%
2021/10/29	11	104.59	57.4	103.88	104.00	-46.4	2,532	-1.83%
2021/10/28	8.1	101.50	39.7	103.26	100.00	-31.6	2,512	-1.26%
2021/10/27	4	101.99	5	101.80	101.50	-1	2,492	-0.04%
2021/10/26	16	101.22	22.5	103.52	100.50	-6.5	2,595	-0.25%
2021/10/25	9	102.44	6	100.50	103.00	3	2,627	0.11%
2021/10/22	1.1	101.39	4.2	99.97	101.50	-3.1	2,772	-0.11%
2021/10/21	43	99.75	6.2	100.53	99.70	36.8	2,912	1.26%
2021/10/20	19	101.94	3	99.82	101.00	16	3,062	0.52%
2021/10/19	34.6	98.39	10.2	98.27	98.10	24.4	3,158	0.77%
2021/10/18	10	94.40	0	0.00	95.40	10	3,201	0.31%
2021/10/15	0	93.20	2	93.45	93.40	-2	3,298	-0.06%
2021/10/14	2.1	92.23	20.7	92.83	92.00	-18.7	3,373	-0.55%
2021/10/13	7	91.76	16	92.04	91.80	-9	3,431	-0.26%
2021/10/12	5.3	92.36	8.5	92.71	92.50	-3.3	3,508	-0.09%
2021/10/08	12	93.69	7.4	92.51	91.80	4.6	3,565	0.13%
2021/10/07	3.2	91.74	47.1	92.70	92.00	-43.9	3,658	-1.20%
2021/10/06	23.4	89.47	8.5	90.15	90.00	14.9	3,820	0.39%
2021/10/05	4.6	87.61	43	90.00	90.40	-38.4	3,966	-0.97%
2021/10/04	165	90.44	37.1	90.14	90.30	128	4,081	3.13%	大買/鉅額交易
2021/10/01	3	92.20	24.5	93.52	92.30	-21.5	4,288	-0.50%
2021/09/30	6	95.27	38.3	95.11	95.40	-32.3	4,443	-0.73%
2021/09/29	8	92.98	86	93.65	94.00	-78	4,546	-1.72%
2021/09/28	1	96.60	14.7	97.31	96.50	-13.7	4,698	-0.29%
2021/09/27	3	97.13	12.3	97.92	96.80	-9.3	4,837	-0.19%
2021/09/24	1	99.20	11.1	99.03	98.30	-10.1	4,852	-0.21%
2021/09/23	0	0.00	0.6	99.50	99.00	-0.6	4,878	-0.01%
2021/09/22	2	97.60	3.4	97.81	97.50	-1.4	4,885	-0.03%
2021/09/17	16	98.53	19.5	99.24	98.50	-3.4	4,891	-0.07%
2021/09/16	30	98.44	32.5	98.11	97.30	-2.5	4,959	-0.05%
2021/09/15	33	98.79	33	98.23	98.30	0	5,006	0.00%
2021/09/14	15	100.39	52	100.78	100.00	-37	5,001	-0.74%
2021/09/13	356	99.81	61.3	99.73	100.00	294.7	4,989	5.91%	大買/鉅額交易
2021/09/10	51	99.85	60.9	99.66	100.00	-9.8	4,982	-0.20%
2021/09/09	16.1	100.18	17.5	100.22	100.00	-1.4	4,973	-0.03%
2021/09/08	62.7	99.39	64	99.64	98.00	-1.2	4,963	-0.02%
2021/09/07	31.1	100.49	114.4	100.75	102.00	-83.3	4,935	-1.69%	大賣/
2021/09/06	78.1	106.47	37.1	107.42	103.00	41	4,888	0.84%
2021/09/03	37.2	107.54	31	108.34	108.50	6.2	4,843	0.13%
2021/09/02	47.8	111.22	79.9	110.49	107.50	-32.1	4,799	-0.67%
2021/09/01	255	113.43	150	112.03	112.50	105	4,719	2.23%	大買/大賣/鉅額交易
2021/08/31	42.2	111.68	28	109.42	114.00	14.2	4,599	0.31%
2021/08/30	20.4	108.46	7.1	105.59	110.50	13.3	4,346	0.31%
2021/08/27	0.4	99.76	0	0.00	100.50	0.4	4,182	0.01%
2021/08/26	6	100.42	5.2	100.81	100.50	0.8	4,169	0.02%
2021/08/25	4	99.58	33.8	101.45	100.00	-29.8	4,155	-0.72%
2021/08/24	4.8	102.30	5.2	100.82	102.50	-0.3	4,119	-0.01%
2021/08/23	24.1	100.56	74.1	98.56	100.00	-50	4,085	-1.22%
2021/08/20	17.5	95.05	17	95.04	95.50	0.5	4,038	0.01%
2021/08/19	5.2	94.17	6.9	93.93	92.00	-1.6	4,009	-0.04%
2021/08/18	14.5	92.94	35.3	93.83	95.80	-20.8	3,988	-0.52%
2021/08/17	3	94.47	2	94.85	94.70	1	3,958	0.03%
2021/08/16	11.5	92.90	149	92.31	95.10	-137.5	3,928	-3.50%	大賣/鉅額交易
2021/08/13	5.4	95.93	216	95.04	94.10	-210.6	3,894	-5.41%	大賣/鉅額交易
2021/08/12	3.2	97.75	3	97.67	97.00	0.2	3,858	0.00%
2021/08/11	14.8	95.91	23.5	95.87	96.90	-8.6	3,839	-0.23%
2021/08/10	20.7	96.77	356.7	96.72	96.40	-336	3,790	-8.86%	大賣/鉅額交易
2021/08/09	9	101.28	9.3	101.97	101.00	-0.3	3,752	-0.01%
2021/08/06	24	101.77	23.7	103.02	101.50	0.3	3,728	0.01%
2021/08/05	2.9	103.60	2.1	104.26	106.00	0.8	3,688	0.02%
2021/08/04	14.4	102.69	34.5	103.02	101.50	-20.1	3,676	-0.55%
2021/08/03	15.1	102.04	20.2	103.56	102.50	-5.1	3,680	-0.14%
2021/08/02	6	101.50	81	101.29	100.50	-75	3,653	-2.05%
2021/07/30	348.2	103.98	26.3	101.60	101.50	321.9	3,643	8.84%	大買/鉅額交易
2021/07/29	35.2	99.94	36.3	97.73	101.00	-1.1	3,531	-0.03%
2021/07/28	361.6	96.80	414.3	91.22	99.40	-52.7	3,472	-1.52%	大買/大賣/
2021/07/27	36	99.51	76.1	102.02	97.80	-40.1	3,345	-1.20%
2021/07/26	32.6	99.01	246.7	101.82	106.00	-214	3,208	-6.67%	大賣/鉅額交易
2021/07/23	44.1	99.95	286.6	100.71	96.60	-242.5	3,051	-7.95%	大賣/鉅額交易
2021/07/22	134.4	98.45	44	97.93	98.00	90.4	2,922	3.09%	大買/
2021/07/21	39.4	96.53	133.4	99.17	95.70	-94	2,850	-3.30%	大賣/
2021/07/20	127.1	98.15	95.3	96.47	99.60	31.8	2,769	1.15%	大買/
2021/07/19	19.4	98.21	92	98.30	95.90	-72.6	2,703	-2.69%
2021/07/16	89.3	98.88	36.8	96.87	96.40	52.5	2,664	1.97%
2021/07/15	11.9	93.39	265	93.42	95.60	-253.1	2,601	-9.73%	大賣/鉅額交易
2021/07/14	43.5	95.32	184.6	93.12	94.10	-141.1	2,557	-5.52%	大賣/鉅額交易
2021/07/13	89.8	97.69	108	97.37	96.00	-18.2	2,470	-0.74%	大賣/
2021/07/12	166.5	97.12	120.8	94.56	97.00	45.7	2,299	1.99%	大買/大賣/
2021/07/09	165.8	91.62	179	90.49	91.10	-13.2	2,150	-0.62%	大買/大賣/
2021/07/08	66	91.00	213.3	89.91	88.80	-147.2	2,055	-7.16%	大賣/鉅額交易
2021/07/07	61.7	88.50	299.6	90.01	91.40	-237.8	1,859	-12.79%	大賣/鉅額交易
2021/07/06	192	84.69	112.8	82.40	83.10	79.2	1,717	4.61%	大買/大賣/
2021/07/05	242.4	82.37	189.5	81.53	81.40	52.9	1,649	3.20%	大買/大賣/
2021/07/02	447.2	78.51	44.4	77.93	81.90	402.8	1,495	26.93%	大買/鉅額交易
2021/07/01	13	74.34	26.7	74.24	74.50	-13.7	1,370	-1.00%
2021/06/30	187.7	74.13	11	74.10	74.20	176.7	1,399	12.62%	大買/鉅額交易
2021/06/29	4	71.55	20	71.59	72.50	-16	1,404	-1.14%
2021/06/28	30.2	72.39	26	71.91	72.00	4.2	1,459	0.29%
2021/06/25	441.3	71.75	95.5	71.43	72.00	345.8	1,607	21.51%	大買/鉅額交易
2021/06/24	81.7	69.01	16.4	67.62	69.70	65.3	1,557	4.19%
2021/06/23	44	65.16	9	65.81	65.90	35	1,509	2.32%
2021/06/22	1	63.30	0.2	63.60	63.20	0.8	1,520	0.05%
2021/06/21	0	0.00	25.5	64.33	63.30	-25.5	1,535	-1.66%
2021/06/18	0	0.00	15.2	64.94	65.00	-15.2	1,606	-0.95%
2021/06/17	26	64.43	14.3	62.72	64.60	11.7	1,715	0.68%
2021/06/16	11	64.26	107.5	63.13	62.60	-96.5	1,732	-5.57%	大賣/
2021/06/15	3	63.70	29	63.34	63.80	-26	1,759	-1.48%
2021/06/10	40	64.69	5	64.72	64.60	35	1,814	1.93%
2021/06/09	0	0.00	9	64.90	64.60	-9	1,821	-0.49%
2021/06/08	29	68.23	23	66.39	65.90	6	1,827	0.33%
2021/06/07	9	64.71	1	64.80	64.20	8	1,808	0.44%
2021/06/04	0	0.00	1	62.50	63.40	-1	1,808	-0.06%
2021/06/03	1	62.50	4.4	62.75	62.50	-3.4	1,825	-0.19%
2021/06/02	3	62.93	1.3	62.93	62.90	1.7	1,842	0.09%
2021/06/01	2.1	64.37	2.5	64.32	64.10	-0.4	1,855	-0.02%
2021/05/28	1	61.80	0.2	62.33	61.80	0.8	1,889	0.04%
2021/05/27	5	60.08	7.1	60.01	60.50	-2.1	1,923	-0.11%
2021/05/25	1.1	60.94	5.4	60.15	59.90	-4.3	1,970	-0.22%
2021/05/24	2	58.50	0.1	59.00	59.10	1.9	2,030	0.09%
2021/05/21	0.5	56.61	0	0.00	58.00	0.5	2,144	0.02%
2021/05/20	0	0.00	0.1	57.50	56.40	-0.1	2,193	0.00%
2021/05/19	4.1	57.46	1.1	57.91	57.50	3	2,244	0.13%
2021/05/18	0.1	56.20	0	0.00	57.50	0.1	2,401	0.00%
2021/05/17	4	54.10	4	54.20	52.30	0	2,534	0.00%
2021/05/14	4	58.73	4.3	59.01	58.10	-0.3	2,563	-0.01%
2021/05/13	22	58.85	47.3	57.86	59.20	-25.3	2,612	-0.97%
2021/05/12	14.6	56.42	16.2	56.35	59.30	-1.6	2,618	-0.06%
2021/05/11	10.2	58.45	21	58.81	59.00	-10.8	2,622	-0.41%
2021/05/10	25	62.34	372	62.60	62.00	-347	2,638	-13.15%	大賣/鉅額交易
2021/05/07	23	64.53	6	64.38	64.40	17	2,655	0.64%
2021/05/06	1	62.70	13	63.18	62.80	-12	2,693	-0.45%
2021/05/05	0	0.00	12	65.78	65.00	-12	2,743	-0.44%
2021/05/04	2	65.70	43	65.84	67.10	-41	2,835	-1.45%
2021/05/03	0	0.00	3	69.20	69.30	-3	3,003	-0.10%
2021/04/29	0	0.00	8	71.38	71.70	-8	3,098	-0.26%
2021/04/28	6	72.67	2	72.55	72.40	4	3,276	0.12%
2021/04/27	0	71.90	6.1	71.61	71.50	-6.1	3,693	-0.17%
2021/04/26	0	0.00	41	72.97	72.70	-41	3,853	-1.06%
2021/04/23	37.1	72.96	8	70.69	72.70	29.1	3,857	0.75%
2021/04/22	2	70.80	115	72.73	70.50	-113	3,871	-2.92%	大賣/鉅額交易
2021/04/21	0	0.00	4	73.83	73.00	-4	3,854	-0.10%
2021/04/20	1	74.60	20	74.53	74.20	-19	3,853	-0.49%
2021/04/19	1	74.40	41	74.32	74.50	-40	3,889	-1.03%
2021/04/16	67	74.37	3	74.60	74.20	64	3,906	1.64%
2021/04/15	2	73.30	2	73.40	73.60	0	4,003	0.00%
2021/04/14	2	73.59	11	70.71	73.90	-9	4,115	-0.22%
2021/04/13	1	74.30	3	73.20	72.30	-2	4,343	-0.05%
2021/04/12	7	76.44	4	76.53	74.80	3	4,342	0.07%
2021/04/09	14	77.16	13	77.47	75.80	1	4,405	0.02%
2021/04/08	0	0.00	6	75.80	75.80	-6	4,464	-0.13%
2021/04/07	0	0.00	4	74.65	75.00	-4	4,544	-0.09%
2021/04/06	7	75.21	5	75.22	74.30	2	4,541	0.04%
2021/04/01	3	72.40	94	73.14	73.20	-91	4,540	-2.00%
2021/03/31	75	73.74	13	73.42	72.80	62	4,548	1.36%
2021/03/30	64	72.50	62.1	72.94	71.70	1.9	4,512	0.04%
2021/03/29	35	70.84	0	0.00	70.10	35	4,370	0.80%
2021/03/25	2	67.60	5	67.64	67.00	-3	4,364	-0.07%
2021/03/24	0	68.20	10	68.36	68.80	-10	4,359	-0.23%
2021/03/23	22	71.08	194	71.31	69.00	-172	4,373	-3.93%	大賣/鉅額交易
2021/03/22	180.1	71.71	60	68.72	70.80	120.1	4,331	2.77%	大買/鉅額交易
2021/03/19	4	68.18	1	68.30	67.60	3	4,254	0.07%
2021/03/18	36	68.67	1	68.00	68.00	35	4,250	0.82%
2021/03/17	5	67.56	129	67.31	67.10	-124	4,292	-2.89%	大賣/鉅額交易
2021/03/16	119	68.23	26	68.32	67.10	93	4,388	2.12%	大買/
2021/03/15	2	65.75	0	0.00	65.60	2	4,405	0.05%
2021/03/12	11	65.22	24	65.97	65.00	-13	4,595	-0.28%
2021/03/11	24	65.60	8	64.43	65.50	16	4,653	0.34%
2021/03/10	11	63.89	6	64.00	63.80	5	4,734	0.11%
2021/03/09	4	62.08	73	62.15	63.40	-69	4,823	-1.43%
2021/03/08	7	64.46	8	64.56	63.40	-1	4,972	-0.02%
2021/03/05	0	0.00	29	64.59	64.60	-29	5,301	-0.55%
2021/03/04	2	65.75	9	66.02	65.80	-7	5,556	-0.13%
2021/03/03	5	66.24	9	65.96	66.90	-4	5,939	-0.07%
2021/03/02	13	67.47	6	68.92	67.00	7	6,024	0.12%
2021/02/26	9	68.14	27	67.11	68.10	-18	6,008	-0.30%
2021/02/25	3	67.70	4	67.95	68.00	-1	6,015	-0.02%
2021/02/24	11	69.48	126	69.62	67.20	-115	6,019	-1.91%	大賣/鉅額交易
2021/02/23	172	70.82	27	68.93	69.70	145	5,981	2.42%	大買/鉅額交易
2021/02/22	50	67.81	8	66.93	67.80	42	5,894	0.71%
2021/02/19	2	68.00	55	67.88	67.00	-53	5,883	-0.90%
2021/02/18	27	68.95	48	69.18	68.00	-21	5,901	-0.36%
2021/02/17	150	67.83	62	67.11	68.70	88	5,755	1.53%	大買/
2021/02/05	27	65.11	20	65.81	64.80	7	5,623	0.12%
2021/02/04	10	65.13	2	66.60	65.00	8	5,611	0.14%
2021/02/03	13	64.83	23	64.31	65.10	-10	5,566	-0.18%
2021/02/02	47	64.62	8	64.31	65.00	39	5,581	0.70%
2021/02/01	22	62.77	10	62.03	63.50	12	5,560	0.22%
2021/01/29	27	62.25	45	63.25	62.00	-18	5,560	-0.32%
2021/01/28	5	62.22	4.1	62.57	62.90	0.9	5,545	0.02%
2021/01/27	8.1	64.39	8	64.39	63.70	0.1	5,514	0.00%
2021/01/26	15	66.03	147.1	66.71	65.00	-132.1	5,498	-2.40%	大賣/鉅額交易
2021/01/25	95.1	67.51	100	65.48	66.00	-4.9	5,423	-0.09%
2021/01/22	112	65.61	36.3	65.29	65.50	75.7	5,293	1.43%	大買/
2021/01/21	76.3	65.08	24.1	64.98	65.90	52.2	5,248	1.00%
2021/01/20	126.1	66.33	290.7	67.18	61.20	-164.6	5,186	-3.17%	大買/大賣/鉅額交易
2021/01/19	211.7	61.71	27	60.48	63.60	184.7	4,990	3.70%	大買/鉅額交易
2021/01/18	4	55.43	4	55.65	57.90	0	5,061	0.00%
2021/01/15	15	57.63	13	59.55	57.30	2	5,300	0.04%
2021/01/14	3	59.00	0	0.00	59.20	3	5,512	0.05%
2021/01/13	3	59.53	2	60.20	58.80	1	5,612	0.02%
2021/01/12	11	60.45	7	60.11	58.70	4	5,604	0.07%
2021/01/11	24	61.66	11	62.00	61.20	13	5,567	0.23%
2021/01/08	59	62.04	231	62.87	62.20	-172	5,595	-3.07%	大賣/鉅額交易
2021/01/07	152	63.28	259	61.45	64.00	-107	5,551	-1.93%	大買/大賣/鉅額交易
2021/01/06	197	62.14	28	60.81	60.60	169	5,458	3.10%	大買/鉅額交易
2021/01/05	26	58.71	34	59.09	58.50	-8	5,239	-0.15%
2021/01/04	5	59.86	46	59.62	59.80	-41	5,286	-0.78%
2020/12/31	57	58.95	129	57.25	59.80	-72	5,260	-1.37%	大賣/
2020/12/30	139	58.22	1	57.40	57.40	138	5,165	2.67%	大買/鉅額交易
2020/12/29	6	55.03	30	56.05	55.00	-24	5,098	-0.47%
2020/12/28	52	56.97	0	0.00	56.20	52	5,078	1.02%
2020/12/25	10	56.20	69	55.06	55.30	-59	5,051	-1.17%
2020/12/24	36	55.11	2	54.85	55.40	34	5,015	0.68%
2020/12/22	1	52.20	0	0.00	52.20	1	5,037	0.02%
2020/12/21	1	54.10	0	0.00	53.90	1	5,062	0.02%
2020/12/18	30	54.05	0	0.00	54.10	30	5,084	0.59%
2020/12/17	1	54.20	1	55.30	54.10	0	5,149	0.00%
2020/12/16	22	54.35	1	53.00	55.20	21	5,223	0.40%
2020/12/15	4	53.60	0	0.00	52.90	4	5,457	0.07%
2020/12/14	3	55.93	177	55.46	55.40	-174	5,638	-3.09%	大賣/鉅額交易
2020/12/11	196	55.08	23	55.29	55.90	173	5,627	3.07%	大買/鉅額交易
2020/12/10	14	55.41	82	57.83	56.10	-68	5,590	-1.22%
2020/12/09	122	60.08	48	60.55	59.30	74	5,493	1.35%	大買/
2020/12/08	196.6	62.06	100	61.40	60.70	96.6	5,456	1.77%	大買/
2020/12/07	66	58.69	41	58.23	59.50	25	5,322	0.47%
2020/12/04	33	59.35	97	59.68	57.90	-64	5,298	-1.21%
2020/12/03	124	58.90	23	61.33	59.00	101	5,224	1.93%	大買/鉅額交易
2020/12/02	24	60.81	124	59.67	60.70	-100	5,136	-1.95%	大賣/
2020/12/01	6	60.87	123	59.85	57.50	-117	4,998	-2.34%	大賣/鉅額交易
2020/11/30	93	58.30	155	57.76	59.50	-62	4,686	-1.32%	大賣/
2020/11/27	543	52.29	397	51.61	54.10	146	4,450	3.28%	大買/大賣/鉅額交易
2020/11/26	238	48.79	12	48.86	49.25	226	4,072	5.55%	大買/鉅額交易
2020/11/25	0	0.00	6	47.64	47.35	-6	4,057	-0.15%
2020/11/24	5	48.05	0	0.00	47.90	5	4,128	0.12%
2020/11/23	0	0.00	10	47.15	47.45	-10	4,148	-0.24%
2020/11/20	0	0.00	3	47.75	47.55	-3	4,122	-0.07%
2020/11/19	20	47.44	19	47.84	47.40	1	4,092	0.02%
2020/11/18	45	47.69	32	47.05	47.80	13	4,069	0.32%
2020/11/17	6	47.16	5	46.99	47.05	1	4,047	0.02%
2020/11/13	0	0.00	3	45.97	46.55	-3	4,040	-0.07%
2020/11/12	10	46.49	67	47.22	46.45	-57	4,067	-1.40%
2020/11/11	107	47.14	70	46.32	47.25	37	4,059	0.91%	大買/
2020/11/10	57	46.95	24	46.36	46.60	33	4,060	0.81%
2020/11/09	47	45.67	1	45.45	45.80	46	4,049	1.14%
2020/11/06	10	45.62	1	45.25	45.25	9	4,054	0.22%
2020/11/05	3	46.00	0	0.00	46.95	3	4,076	0.07%
2020/11/03	16	46.29	16	46.63	46.30	0	4,246	0.00%
2020/11/02	5	46.23	0	0.00	46.50	5	4,255	0.12%
2020/10/30	16	45.23	3	46.23	45.70	13	4,243	0.31%
2020/10/29	2	46.55	2	46.88	47.45	0	4,170	0.00%
2020/10/28	138	48.68	17	48.27	48.15	121	4,101	2.95%	大買/鉅額交易
2020/10/27	471	48.05	73	48.40	48.05	398	3,974	10.01%	大買/鉅額交易
2020/10/26	660	46.47	115	45.09	48.20	545	3,749	14.53%	大買/大賣/鉅額交易
2020/10/23	62	45.02	33	44.97	44.70	29	3,515	0.82%
2020/10/22	515	43.57	23	42.77	45.00	492	3,248	15.15%	大買/鉅額交易
2020/10/21	20	42.16	44	41.13	41.45	-24	3,008	-0.80%
2020/10/20	0	0.00	200	40.75	40.45	-200	2,904	-6.89%	大賣/鉅額交易
2020/10/19	2	41.13	0	0.00	40.95	2	2,918	0.07%
2020/10/16	0	0.00	6	40.94	41.15	-6	2,908	-0.21%
2020/10/15	8	42.16	1	41.15	42.60	7	2,841	0.25%
2020/10/14	7	41.36	0	0.00	41.20	7	2,771	0.25%
2020/10/13	0	0.00	1	41.40	41.40	-1	2,740	-0.04%
2020/10/12	64	41.25	1	40.80	41.25	63	2,698	2.33%
2020/10/08	31	40.34	1	40.05	39.70	30	2,636	1.14%
2020/10/06	126	38.72	6	38.38	38.80	120	2,565	4.68%	大買/鉅額交易
2020/10/05	13	37.87	1	37.85	37.90	12	2,535	0.47%
2020/09/30	1	38.15	0	0.00	37.45	1	2,531	0.04%
2020/09/29	0	0.00	1	37.75	37.50	-1	2,519	-0.04%
2020/09/28	38	37.03	2	37.90	37.90	36	2,511	1.43%
2020/09/25	2	36.75	47	36.12	36.50	-45	2,484	-1.81%
2020/09/24	1	37.60	0	0.00	37.00	1	2,429	0.04%
2020/09/23	60	38.51	4	38.51	38.45	56	2,384	2.35%
2020/09/22	18	37.58	50	38.12	38.35	-32	2,350	-1.36%
2020/09/21	50	40.84	12	40.18	39.70	38	2,270	1.67%
2020/09/18	59	42.01	60	42.69	42.40	-1	2,166	-0.05%
2020/09/17	85	40.17	48	40.29	40.80	37	1,898	1.95%
2020/09/16	13	37.74	3	37.70	37.60	10	1,680	0.59%
2020/09/15	12	37.20	3	36.90	37.70	9	1,670	0.54%
2020/09/11	87	37.28	5	36.94	36.50	82	1,617	5.07%
2020/09/10	97	38.05	9	38.31	37.60	88	1,594	5.52%
2020/09/09	0	0.00	1	37.25	37.60	-1	1,527	-0.07%
2020/09/08	0	0.00	1	35.50	35.80	-1	1,486	-0.07%
2020/09/07	3	35.95	0	0.00	35.80	3	1,470	0.20%
2020/09/04	8	35.91	0	0.00	35.70	8	1,457	0.55%
2020/09/03	26	35.91	0	0.00	35.65	26	1,428	1.82%
2020/09/02	31	37.12	10	36.65	36.60	21	1,395	1.51%
2020/09/01	31	37.75	0	0.00	37.80	31	1,357	2.28%
2020/08/31	62	38.22	7	38.75	38.75	55	1,338	4.11%
2020/08/28	0	0.00	3	35.02	38.50	-3	1,247	-0.24%
2020/08/27	27	35.47	2	37.10	35.00	25	1,160	2.15%
2020/08/26	0	0.00	15	35.08	35.00	-15	1,139	-1.32%
2020/08/25	10	35.25	0	0.00	35.00	10	1,145	0.87%
2020/08/21	23	35.95	15	35.65	35.65	8	1,146	0.70%
2020/08/20	47	34.25	15	33.60	35.95	32	1,164	2.75%
2020/08/19	17	36.22	0	0.00	36.45	17	1,147	1.48%
2020/08/18	66	36.97	0	0.00	36.45	66	1,127	5.85%
2020/08/17	82	37.95	16	37.87	37.80	66	1,088	6.06%
2020/08/14	47	37.72	0	0.00	37.70	47	1,056	4.45%
2020/08/13	20	37.83	0	0.00	37.00	20	1,038	1.93%
2020/08/11	1	39.40	0	0.00	39.10	1	971	0.10%
2020/08/10	0	0.00	40	37.97	38.95	-40	896	-4.46%
2020/08/07	40	38.73	3	39.50	38.80	37	818	4.52%
2020/08/06	2	33.90	0	0.00	36.50	2	682	0.29%
2020/08/04	5	31.85	0	0.00	31.90	5	614	0.81%
2020/08/03	1	31.95	2	31.80	31.85	-1	619	-0.16%
2020/07/31	10	31.80	0	0.00	31.75	10	632	1.58%
2020/07/30	0	0.00	30	31.58	32.20	-30	628	-4.77%
2020/07/28	2	30.10	0	0.00	30.00	2	616	0.32%
2020/07/27	2	30.33	0	0.00	30.00	2	624	0.32%
2020/07/24	5	31.01	0	0.00	30.50	5	634	0.79%
2020/07/23	1	32.10	0	0.00	31.80	1	631	0.16%
2020/07/14	4	31.61	2	31.45	31.40	2	579	0.35%
2020/07/13	5	31.08	0	0.00	31.10	5	569	0.88%
2020/07/10	12	31.00	0	0.00	31.00	12	570	2.10%
2020/07/09	0	0.00	1	31.45	31.40	-1	565	-0.18%
2020/07/08	3	31.00	0	0.00	31.45	3	560	0.53%
2020/07/06	0	0.00	2	30.30	30.15	-2	542	-0.37%
2020/06/08	0	0.00	1	32.20	32.25	-1	592	-0.17%
2020/06/03	1	31.50	12	31.76	31.80	-11	571	-1.93%
2020/06/02	3	31.85	0	0.00	31.35	3	564	0.53%
2020/05/27	2	31.35	0	0.00	31.20	2	524	0.38%
2020/05/21	0	0.00	60	28.88	29.00	-60	442	-13.57%
2020/05/19	0	0.00	60	28.29	28.45	-60	431	-13.90%
2020/05/04	0	0.00	1	29.30	30.05	-1	372	-0.27%
2020/04/14	0	0.00	4	24.35	24.85	-4	376	-1.06%
2020/04/09	4	23.25	0	0.00	23.35	4	386	1.04%
2020/04/06	0	0.00	3	21.85	22.15	-3	388	-0.77%
2020/04/01	0	0.00	4	21.66	21.90	-4	406	-0.98%
2020/03/25	0	0.00	6	21.63	21.70	-6	402	-1.49%
2020/03/24	0	0.00	5	19.11	19.75	-5	402	-1.24%
2020/03/20	0	0.00	18	18.44	18.40	-18	404	-4.45%
2020/03/19	0	0.00	13	17.93	17.70	-13	396	-3.28%
2020/03/18	0	0.00	8	20.19	19.60	-8	381	-2.10%
2020/03/13	11	24.07	0	0.00	24.10	11	363	3.03%
2020/01/20	6	32.23	0	0.00	32.20	6	552	1.09%
2020/01/14	3	32.42	0	0.00	32.25	3	656	0.46%
2020/01/13	4	32.23	0	0.00	32.20	4	652	0.61%
2020/01/10	7	32.26	0	0.00	32.20	7	655	1.07%
2020/01/09	8	32.31	0	0.00	32.35	8	657	1.22%
2020/01/08	4	32.28	0	0.00	32.05	4	653	0.61%
2019/12/24	0	0.00	1	34.30	34.35	-1	639	-0.16%
2019/12/06	1	34.75	0	0.00	34.65	1	916	0.11%
2019/12/05	5	34.75	0	0.00	34.75	5	916	0.55%
2019/11/28	0	0.00	1	35.00	34.95	-1	904	-0.11%
2019/11/27	1	35.60	0	0.00	35.00	1	902	0.11%
2019/11/22	8	35.18	0	0.00	35.15	8	888	0.90%
2019/11/21	8	35.06	6	35.00	35.00	2	887	0.23%
2019/11/20	13	35.38	0	0.00	35.25	13	884	1.47%
2019/11/19	14	35.53	0	0.00	35.75	14	881	1.59%
2019/11/18	0	0.00	1	34.60	34.60	-1	871	-0.11%
2019/11/12	0	0.00	1	34.55	35.00	-1	851	-0.12%
2019/11/11	10	35.65	0	0.00	35.20	10	839	1.19%
2019/11/08	0	0.00	1	36.90	36.75	-1	816	-0.12%
2019/11/07	24	36.61	0	0.00	37.00	24	809	2.97%
2019/10/31	1	38.00	1	37.55	37.70	0	748	0.00%
2019/10/30	36	37.57	0	0.00	37.85	36	729	4.94%
2019/10/29	0	0.00	2	37.50	36.70	-2	700	-0.29%
2019/10/28	2	38.68	0	0.00	38.70	2	661	0.30%
2019/10/25	48	38.74	42	38.85	38.85	6	560	1.07%
2019/10/22	0	0.00	1	34.70	34.50	-1	456	-0.22%
2019/10/17	0	0.00	40	34.79	34.85	-40	439	-9.10%
2019/10/15	32	34.63	0	0.00	34.55	32	430	7.44%
2019/10/14	1	34.70	0	0.00	34.70	1	423	0.24%
2019/10/09	10	34.89	0	0.00	34.90	10	416	2.40%
2019/10/08	10	34.80	0	0.00	34.90	10	409	2.44%
2019/10/07	13	35.04	0	0.00	34.90	13	404	3.21%
2019/10/04	13	34.93	50	34.81	34.90	-37	399	-9.26%
2019/10/03	12	34.78	0	0.00	34.90	12	393	3.05%
2019/10/02	21	34.87	0	0.00	35.00	21	387	5.42%
2019/10/01	8	34.92	0	0.00	35.00	8	383	2.09%
2019/09/27	13	34.55	40	34.29	34.70	-27	378	-7.13%
2019/09/26	19	34.76	60	34.66	34.70	-41	372	-11.02%
2019/09/25	16	34.83	0	0.00	34.65	16	366	4.37%
2019/09/24	30	34.99	50	34.93	34.90	-20	358	-5.57%
2019/09/23	25	35.12	50	35.06	35.05	-25	350	-7.13%
2019/09/20	23	34.79	90	34.69	35.10	-67	341	-19.59%
2019/09/19	34	34.89	0	0.00	35.00	34	332	10.24%
2019/09/18	27	35.31	138	34.81	34.80	-111	322	-34.40%	大賣/鉅額交易
2019/09/17	25	35.72	0	0.00	35.60	25	301	8.30%
2019/09/16	2	35.65	0	0.00	35.40	2	273	0.73%
2019/09/12	34	35.61	0	0.00	35.40	34	254	13.37%
2019/09/11	159	38.33	1,151	38.93	35.90	-992	227	-435.88%	大買/大賣/鉅額交易
2019/09/10	966	37.70	0	0.00	37.70	966	55	1,741.07%	大買/鉅額交易
2019/09/09	2	34.30	0	0.00	34.30	2	32	6.22%
2019/08/27	1	309.00	0	0.00	305.00	1	27	3.61%
2019/08/22	1	310.50	0	0.00	310.50	1	25	3.90%
2019/08/21	1	311.00	0	0.00	306.00	1	24	4.12%
2019/08/20	1	311.00	0	0.00	310.00	1	23	4.28%
2019/08/19	1	325.00	0	0.00	318.00	1	22	4.51%
2019/07/09	1	272.00	0	0.00	272.00	1	10	9.32%
2019/05/31	0	0.00	6	249.42	252.50	-6	18	-32.64%
2019/05/30	0	0.00	2	250.00	250.50	-2	18	-10.85%
2019/05/23	1	257.50	0	0.00	257.50	1	18	5.35%
2019/03/21	1	283.00	0	0.00	290.00	1	24	4.14%
2019/02/21	0	0.00	1	274.00	274.00	-1	26	-3.80%
2019/02/15	1	272.00	0	0.00	270.00	1	28	3.56%
2019/01/25	2	258.50	0	0.00	259.00	2	32	6.23%
2019/01/07	0	0.00	2	273.00	273.00	-2	34	-5.87%
2018/12/04	1	301.00	0	0.00	300.00	1	35	2.82%
2018/11/29	1	296.00	0	0.00	294.00	1	39	2.56%
2018/11/28	2	293.75	0	0.00	295.00	2	39	5.08%
2018/11/26	0	0.00	7	290.50	291.00	-7	40	-17.36%
2018/11/23	0	0.00	1	290.50	289.50	-1	40	-2.48%
2018/11/20	0	0.00	2	290.00	289.00	-2	39	-5.07%
2018/11/19	0	0.00	1	283.00	285.50	-1	40	-2.45%
2018/11/13	0	0.00	1	274.00	274.00	-1	43	-2.28%
2018/10/25	0	0.00	2	224.00	227.00	-2	42	-4.75%
2018/10/24	4	237.75	0	0.00	238.00	4	40	9.93%
2018/10/08	0	0.00	1	277.50	278.00	-1	39	-2.51%
2018/09/25	0	0.00	0.5	298.00	301.00	-0.5	49	-1.01%
2018/09/21	0	0.00	1	303.00	300.00	-1	54	-1.83%
2018/09/18	0	0.00	2	290.75	290.50	-2	55	-3.60%
2018/09/14	1	295.00	1	295.00	296.00	0	58	0.00%
2018/09/13	1	295.00	1	296.00	294.00	0	60	0.00%
2018/09/12	0	0.00	1	297.00	291.00	-1	61	-1.63%
2018/09/10	1	276.00	0	0.00	276.50	1	58	1.71%
2018/09/07	1	300.50	0	0.00	306.00	1	57	1.74%
2018/09/04	1	326.00	0	0.00	322.00	1	58	1.72%
2018/08/22	4	341.50	0	0.00	324.00	4	59	6.74%
2018/08/10	0	0.00	2	366.50	370.00	-2	63	-3.14%
2018/07/30	0	0.00	1	380.00	380.00	-1	73	-1.36%
2018/07/16	10	395.00	0	0.00	391.50	10	78	12.69%
2018/07/09	0	0.00	8	390.19	394.50	-8	83	-9.58%
2018/07/05	0	0.00	1	391.00	392.00	-1	81	-1.22%
2018/06/27	1	395.00	1	396.50	396.00	0	73	0.00%
2018/06/26	1	398.00	0	0.00	398.00	1	75	1.33%
2018/06/20	0	0.00	1	383.50	386.50	-1	80	-1.24%
2018/06/15	0	0.00	10	390.80	394.00	-10	84	-11.82%
2018/06/13	9	403.72	0	0.00	404.00	9	83	10.73%
2018/06/06	0	0.00	1	393.00	399.00	-1	91	-1.09%
2018/05/30	0	0.00	3	403.67	405.50	-3	89	-3.34%
2018/05/25	0	0.00	1	409.50	414.50	-1	88	-1.13%
2018/05/21	0	0.00	1	402.00	403.00	-1	86	-1.15%
2018/05/18	1	400.00	0	0.00	401.00	1	87	1.15%
2018/05/16	2	399.25	0	0.00	399.50	2	91	2.18%
2018/05/15	3	402.67	0	0.00	401.00	3	93	3.19%
2018/05/14	2	394.50	0	0.00	393.00	2	98	2.02%
2018/05/10	2	388.50	0	0.00	387.50	2	98	2.03%
2018/05/08	6	380.67	0	0.00	389.00	6	97	6.17%
2018/04/30	10	364.85	7	365.71	367.00	3	103	2.89%
2018/04/27	0	0.00	1	361.50	362.00	-1	106	-0.94%
2018/04/25	3	362.50	0	0.00	367.00	3	110	2.71%
2018/04/23	0	0.00	1	366.50	369.00	-1	111	-0.90%
2018/04/20	5	369.90	0	0.00	373.50	5	111	4.47%
2018/04/17	0	0.00	2	376.75	369.00	-2	112	-1.77%
2018/04/16	0	0.00	1	391.00	385.00	-1	115	-0.86%
2018/04/13	0	0.00	6	395.08	394.00	-6	117	-5.11%
2018/04/12	7	396.86	0	0.00	393.00	7	120	5.79%
2018/04/02	1	380.50	0	0.00	380.00	1	150	0.66%
2018/03/31	0	0.00	2	375.50	380.50	-2	151	-1.32%
2018/03/29	1	377.00	22.2	377.07	380.00	-21.2	155	-13.59%
2018/03/28	0	0.00	55	366.33	369.50	-55	156	-35.14%
2018/03/27	0	0.00	19	376.53	374.50	-19	154	-12.27%
2018/03/26	0	0.00	61	371.29	371.50	-61	154	-39.45%
2018/03/23	0	0.00	67	379.86	379.00	-67	151	-44.09%
2018/03/22	0	0.00	26	397.52	394.00	-26	149	-17.41%
2018/03/21	0	0.00	62	398.49	399.00	-62	148	-41.78%
2018/03/20	0	0.00	34	399.99	400.00	-34	145	-23.33%
2018/03/19	0	0.00	3	400.83	407.00	-3	145	-2.07%
2018/03/16	0	0.00	2	407.25	411.00	-2	143	-1.40%
2018/03/15	0	0.00	7	414.43	412.00	-7	142	-4.92%
2018/03/14	17	428.29	0	0.00	431.00	17	137	12.34%
2018/03/13	1	432.50	0	0.00	427.00	1	136	0.73%
2018/03/01	0	0.00	4	398.25	403.00	-4	135	-2.95%
2018/02/27	0	0.00	2	401.75	403.00	-2	135	-1.48%
2018/02/26	3	406.50	0	0.00	404.00	3	134	2.22%
2018/02/22	10	405.00	0	0.00	403.50	10	133	7.49%
2018/02/09	0	0.00	3	365.67	390.00	-3	131	-2.29%
2018/02/06	0	0.00	13	407.69	389.00	-13	126	-10.28%
2018/02/05	0	0.00	7	425.29	432.00	-7	120	-5.82%
2018/02/02	0	0.00	3.3	442.13	444.00	-3.3	119	-2.75%
2018/02/01	0	0.00	0.5	448.00	450.00	-0.5	119	-0.38%
2018/01/30	0	0.00	1	450.50	456.00	-1	123	-0.81%
2018/01/26	0	0.00	2	473.75	473.50	-2	129	-1.55%
2018/01/25	0	0.00	8	482.19	478.00	-8	129	-6.19%
2018/01/24	3	490.83	0	0.00	488.00	3	129	2.31%
2018/01/22	7	481.71	0	0.00	474.50	7	126	5.53%
2018/01/18	0	0.00	5	460.10	460.50	-5	122	-4.08%
2018/01/17	0	0.00	2	459.00	461.50	-2	121	-1.64%
2018/01/16	0	0.00	13	461.65	463.00	-13	120	-10.80%
2018/01/15	0	0.00	7	463.36	467.00	-7	118	-5.89%
2018/01/12	0	0.00	5	468.50	472.00	-5	117	-4.25%
2018/01/10	0	0.00	8	478.63	476.00	-8	117	-6.84%
2018/01/09	0	0.00	1	484.50	490.00	-1	112	-0.89%
2018/01/08	0	0.00	9	486.72	487.00	-9	109	-8.23%
2018/01/05	13	502.85	3	487.33	494.50	10	105	9.47%
2018/01/04	42	465.15	0	0.00	481.00	42	96	43.37%
2018/01/03	2	437.50	0	0.00	437.50	2	85	2.33%