點序 (6485)-國泰-館前券商分點個股進出

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

點序

(6485)

可現股當沖

股價
79.2
漲跌
▼0.2
漲幅
-0.25%
成交量
66張
產業
上櫃半導體類股
259人加入追蹤

立即追蹤
本地時間:13:35(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

點序 (6485)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	78.00	1	79.10	77.60	0	572	0.00%
2024/04/25	3	78.67	6	78.85	78.10	-3	587	-0.51%
2024/04/24	3	78.57	7.3	78.34	78.80	-4.3	597	-0.71%
2024/04/23	4	76.83	1	76.90	76.40	3	609	0.49%
2024/04/19	1	81.10	0	0.00	78.10	1	631	0.16%
2024/04/18	2.1	82.16	0	82.40	82.20	2.1	635	0.32%
2024/04/17	2	82.70	0	0.00	82.90	2	647	0.31%
2024/04/16	3	83.27	3	82.00	82.00	0	663	0.00%
2024/04/15	1	83.21	1	83.50	84.00	0	683	0.00%
2024/04/12	1	85.30	2	85.50	84.60	-1	719	-0.14%
2024/04/11	4	84.38	3	84.70	84.20	1	734	0.14%
2024/04/10	5	86.28	7	86.37	85.70	-2	758	-0.26%
2024/04/09	6	83.13	5	82.96	83.50	1	771	0.13%
2024/04/08	0	84.16	0	0.00	84.00	0	779	0.00%
2024/04/03	0	0.00	3	85.87	84.70	-3	810	-0.37%
2024/04/02	2	84.35	2	85.30	84.10	0	844	0.00%
2024/04/01	3	84.37	2	85.00	84.10	1	867	0.12%
2024/03/29	1.1	83.06	2	83.65	83.50	-0.9	912	-0.10%
2024/03/28	1	83.50	0	0.00	83.20	1	953	0.11%
2024/03/27	2	84.50	1	84.90	84.60	1	1,052	0.10%
2024/03/26	5	86.34	5	87.96	84.90	0	1,101	0.00%
2024/03/25	3	86.70	1	86.80	86.60	2	1,199	0.17%
2024/03/22	4	87.45	0.2	87.50	87.20	3.8	1,232	0.30%
2024/03/21	4	87.93	3	84.57	89.80	1	1,247	0.08%
2024/03/20	2	82.10	6	82.18	82.00	-4	1,243	-0.32%
2024/03/19	4.1	81.23	1	81.90	81.10	3.1	1,273	0.24%
2024/03/18	3	81.20	0	0.00	81.30	3	1,307	0.23%
2024/03/15	1	81.30	1	82.30	81.10	0	1,360	0.00%
2024/03/14	1	81.90	0	0.00	81.90	1	1,382	0.07%
2024/03/13	0.1	82.79	0	0.00	81.80	0.1	1,471	0.01%
2024/03/11	0.1	85.40	0	0.00	85.00	0.1	1,606	0.00%
2024/03/08	1.6	86.96	11	85.94	84.60	-9.4	1,667	-0.56%
2024/03/07	0.1	87.50	0	0.00	87.10	0.1	1,741	0.00%
2024/03/06	1	88.61	2.2	89.55	88.50	-1.2	1,801	-0.07%
2024/03/05	1.6	90.93	0.2	90.80	90.60	1.4	1,987	0.07%
2024/03/04	1.1	92.22	6	92.33	91.80	-4.9	2,220	-0.22%
2024/03/01	1.1	93.62	0	0.00	93.00	1.1	2,266	0.05%
2024/02/29	1	95.20	1	95.80	95.00	0	2,303	0.00%
2024/02/27	1.1	94.91	3.2	96.90	96.00	-2.1	2,342	-0.09%
2024/02/26	1	93.60	1	95.00	93.40	0	2,485	0.00%
2024/02/23	1	95.10	2	95.80	94.30	-1	2,501	-0.04%
2024/02/22	3	95.04	2	95.60	95.60	1	2,503	0.04%
2024/02/21	0	95.50	0	0.00	94.90	0	2,498	0.00%
2024/02/20	2.1	93.95	2	95.10	94.20	0.1	2,497	0.00%
2024/02/19	2	94.60	0	0.00	94.40	2	2,505	0.08%
2024/02/16	2	93.10	0	0.00	93.40	2	2,517	0.08%
2024/02/15	0	93.50	0	0.00	92.60	0	2,554	0.00%
2024/02/05	2.1	92.31	1	92.10	92.00	1.1	2,595	0.04%
2024/02/02	1	93.10	6	93.52	93.20	-5	2,620	-0.19%
2024/02/01	3	93.90	0	0.00	93.70	3	2,661	0.11%
2024/01/30	1	94.50	0	0.00	94.20	1	2,678	0.04%
2024/01/26	1.2	94.25	0	0.00	94.30	1.2	2,689	0.04%
2024/01/25	1	95.31	0	0.00	95.10	1	2,704	0.04%
2024/01/24	6.2	97.24	2	96.80	96.90	4.2	2,702	0.16%
2024/01/23	2	95.15	1	95.70	95.20	1	2,696	0.04%
2024/01/22	3	94.83	2	95.70	94.10	1	2,698	0.04%
2024/01/19	3	93.63	0	0.00	94.40	3	2,703	0.11%
2024/01/18	0	94.80	0	0.00	94.10	0	2,697	0.00%
2024/01/17	1	97.00	1	95.50	95.70	0	2,702	0.00%
2024/01/16	0.1	101.00	2	100.00	99.00	-1.9	2,701	-0.07%
2024/01/15	1	99.80	1	99.00	101.50	0	2,697	0.00%
2024/01/12	1	98.10	15	98.00	97.80	-14	2,698	-0.52%
2024/01/11	0	0.00	1	100.00	100.00	-1	2,696	-0.04%
2024/01/10	0	0.00	1.4	98.35	99.80	-1.4	2,698	-0.05%
2024/01/09	3.1	100.32	1.7	99.54	98.60	1.4	2,704	0.05%
2024/01/08	2.1	99.37	7	98.32	101.00	-4.9	2,697	-0.18%
2024/01/05	3.1	107.65	0	0.00	106.00	3.1	2,684	0.12%
2024/01/04	9.3	108.25	2	108.50	107.50	7.3	2,682	0.27%
2024/01/03	2.1	111.92	0.4	113.98	110.50	1.7	2,679	0.06%
2024/01/02	1.3	115.77	3	115.17	115.00	-1.7	2,668	-0.06%
2023/12/29	15	113.63	9	114.44	115.00	6	2,680	0.22%
2023/12/28	6	117.17	11	116.86	116.00	-5	2,666	-0.19%
2023/12/27	3	115.33	1	116.50	115.50	2	2,768	0.07%
2023/12/26	11.2	116.08	27	115.74	116.00	-15.8	2,783	-0.57%
2023/12/25	15	114.43	4.3	114.40	114.00	10.7	2,783	0.38%
2023/12/22	46.2	113.42	28	113.64	113.50	18.2	2,771	0.66%
2023/12/21	2	109.25	7	110.14	109.00	-5	2,718	-0.18%
2023/12/20	69	109.29	61	109.14	108.00	8	2,768	0.29%
2023/12/19	1.1	105.27	1	104.00	103.50	0.1	2,755	0.00%
2023/12/18	1	108.50	3	108.83	105.50	-2	2,771	-0.07%
2023/12/15	11	112.26	6	112.25	110.00	5	2,824	0.18%
2023/12/14	14	115.07	12	113.67	113.00	2	2,829	0.07%
2023/12/13	3	116.33	1	115.00	114.50	2	2,895	0.07%
2023/12/12	7.1	118.42	6	119.17	118.50	1.1	2,969	0.04%
2023/12/11	3	119.17	3	118.33	118.00	0	2,937	0.00%
2023/12/08	23	120.35	11	120.95	120.00	12	2,924	0.41%
2023/12/07	4	117.50	5.2	118.73	118.00	-1.1	2,850	-0.04%
2023/12/06	12	117.50	12	118.33	119.50	0	2,827	0.00%
2023/12/05	8.5	113.59	13.1	112.92	114.50	-4.6	2,814	-0.16%
2023/12/04	8	119.81	6	119.83	116.50	2	2,857	0.07%
2023/12/01	26.1	120.80	33	118.94	118.00	-7	2,819	-0.25%
2023/11/30	40.5	123.59	36.2	123.38	121.50	4.3	2,762	0.16%
2023/11/29	22	114.07	30.2	115.12	122.00	-8.2	2,565	-0.32%
2023/11/28	9	107.44	21.1	108.34	111.50	-12.1	2,344	-0.51%
2023/11/27	0	0.00	3	111.00	105.00	-3	2,325	-0.13%
2023/11/24	5	109.00	20	108.00	108.00	-15	2,287	-0.66%
2023/11/22	16	100.68	2.1	100.69	103.50	13.9	2,060	0.67%
2023/11/21	0	99.20	4	99.00	98.90	-4	2,040	-0.20%
2023/11/20	1	100.00	1	100.00	100.00	0	2,034	0.00%
2023/11/17	14	99.74	1.1	99.51	98.60	12.9	2,027	0.64%
2023/11/16	9	98.94	4	97.60	97.50	5	2,022	0.25%
2023/11/15	12	101.38	4	102.63	100.00	8	2,006	0.40%
2023/11/14	5	100.66	4.5	100.41	100.50	0.5	1,986	0.02%
2023/11/13	23	99.33	23	98.65	98.50	0	1,945	0.00%
2023/11/10	3	93.87	19	91.44	92.90	-16	1,898	-0.85%
2023/11/09	7.3	91.52	2	91.25	91.00	5.3	1,869	0.28%
2023/11/08	2.1	99.25	0	0.00	99.10	2.1	1,828	0.11%
2023/11/07	3	100.83	13.3	100.55	101.00	-10.3	1,815	-0.57%
2023/11/06	1	100.00	0	0.00	99.00	1	1,811	0.06%
2023/11/03	1	99.90	5	99.36	98.00	-4	1,805	-0.22%
2023/11/02	6	98.00	1	98.00	97.50	5	1,802	0.28%
2023/10/30	2	96.35	1	95.60	96.00	1	1,779	0.06%
2023/10/27	0	0.00	1.1	96.37	93.80	-1.1	1,784	-0.06%
2023/10/26	1	98.50	2	98.45	97.80	-1	1,782	-0.06%
2023/10/25	2	101.25	3	100.50	101.00	-1	1,787	-0.06%
2023/10/24	1	97.00	10	97.50	98.60	-9	1,793	-0.50%
2023/10/20	2	98.60	3.1	99.54	98.80	-1.1	1,792	-0.06%
2023/10/18	1	101.00	3	100.67	101.50	-2	1,789	-0.11%
2023/10/17	1	104.00	3	104.33	104.00	-2	1,780	-0.11%
2023/10/16	6	103.83	0.1	103.50	101.00	5.9	1,773	0.33%
2023/10/13	0	0.00	2	105.00	105.00	-2	1,778	-0.11%
2023/10/12	0	103.00	2	104.50	104.00	-2	1,763	-0.11%
2023/10/11	2	104.50	1	106.00	103.50	1	1,757	0.06%
2023/10/06	0	0.00	10	107.10	106.50	-10	1,741	-0.57%
2023/10/05	0.2	106.87	1	108.00	106.00	-0.8	1,736	-0.05%
2023/10/04	2	106.00	2	105.50	106.00	0	1,720	0.00%
2023/10/03	32	109.67	36	109.86	106.00	-4	1,729	-0.23%
2023/10/02	15	106.37	7	106.43	107.50	8	1,628	0.49%
2023/09/28	15.1	105.32	8	103.31	103.00	7.1	1,607	0.44%
2023/09/27	3	106.33	1	107.50	107.00	2	1,579	0.13%
2023/09/26	7	107.43	0.1	108.00	107.00	6.9	1,568	0.44%
2023/09/25	5.1	108.90	2	108.50	108.00	3.1	1,549	0.20%
2023/09/22	6.1	106.87	7.1	107.50	109.50	-0.9	1,490	-0.06%
2023/09/21	11	103.73	10.1	104.35	106.00	1	1,448	0.07%
2023/09/20	3	104.50	5	106.60	104.00	-2	1,403	-0.14%
2023/09/19	3	107.00	5	105.10	105.00	-2	1,333	-0.15%
2023/09/18	7	109.00	11	108.77	108.00	-4	1,321	-0.30%
2023/09/15	34.1	106.15	30	105.52	105.50	4.1	1,241	0.33%
2023/09/14	1	99.90	1	99.44	99.60	0	1,169	0.00%
2023/09/13	0	0.00	1	97.50	98.50	-1	1,204	-0.08%
2023/09/11	1	99.10	2	97.95	96.70	-1	1,257	-0.08%
2023/09/08	11	101.31	6	98.70	97.10	5	1,251	0.40%
2023/09/07	12	100.43	15.2	102.75	101.00	-3.1	1,220	-0.26%
2023/09/06	1	95.70	5.4	93.70	96.30	-4.4	1,141	-0.39%
2023/09/05	3	91.67	2.1	91.97	90.70	0.9	1,110	0.08%
2023/09/04	3	89.70	2.1	90.66	91.00	0.9	1,126	0.08%
2023/09/01	5	91.30	3	91.03	90.50	2	1,160	0.17%
2023/08/31	3.4	91.30	4	92.58	88.30	-0.6	1,166	-0.05%
2023/08/30	0	0.00	3	84.30	85.90	-3	1,164	-0.26%
2023/08/28	0.1	79.60	0	79.50	79.00	0	1,213	0.00%
2023/08/24	0	0.00	0	81.00	81.00	0	1,308	0.00%
2023/08/23	0	0.00	1	81.90	81.80	-1	1,335	-0.07%
2023/08/22	0	0.00	0	83.40	81.50	0	1,348	0.00%
2023/08/21	1	83.00	0	0.00	82.80	1	1,355	0.08%
2023/08/18	1.1	84.50	0	0.00	82.90	1.1	1,373	0.08%
2023/08/16	0.1	83.30	0	0.00	83.60	0.1	1,424	0.00%
2023/08/15	0	0.00	0	83.20	83.10	0	1,441	0.00%
2023/08/14	0	0.00	0	82.00	82.40	0	1,487	0.00%
2023/08/11	0	85.00	0	0.00	84.50	0	1,492	0.00%
2023/08/10	3.3	85.33	0	84.60	84.00	3.3	1,504	0.22%
2023/08/09	1.2	88.13	0	88.60	88.10	1.2	1,503	0.08%
2023/08/08	2.3	89.07	0	0.00	89.00	2.3	1,506	0.15%
2023/08/01	1	95.09	1	96.20	94.20	0	1,542	0.00%
2023/07/31	2	94.50	2	93.70	94.40	0	1,534	0.00%
2023/07/28	2	94.40	2	92.65	92.30	0	1,522	0.00%
2023/07/27	0	93.50	0	0.00	93.40	0	1,514	0.00%
2023/07/26	0	0.00	0	90.00	88.40	0	1,506	0.00%
2023/07/25	0.1	94.00	0	94.00	91.50	0.1	1,510	0.01%
2023/07/24	0.1	91.50	0	0.00	90.90	0.1	1,521	0.00%
2023/07/21	2	93.40	1	94.20	93.10	1	1,520	0.07%
2023/07/20	0.1	97.50	0	0.00	96.40	0.1	1,538	0.00%
2023/07/19	1	98.50	0	0.00	96.60	1	1,542	0.06%
2023/07/18	1	100.00	0	100.50	100.50	1	1,547	0.06%
2023/07/17	0.1	103.50	1	104.00	103.50	-1	1,559	-0.06%
2023/07/14	0	0.00	1	106.00	105.00	-1	1,577	-0.06%
2023/07/13	1	105.00	0	0.00	103.50	1	1,654	0.06%
2023/07/11	1	105.00	0	0.00	105.00	1	1,701	0.06%
2023/07/10	0	0.00	10	104.50	103.50	-10	1,777	-0.56%
2023/07/07	17	105.76	5	107.60	105.00	12	1,882	0.64%
2023/07/06	0	113.50	2	114.50	114.00	-2	1,960	-0.10%
2023/07/05	3	114.17	2	115.00	113.50	1	1,970	0.05%
2023/07/04	0	114.50	0	0.00	114.50	0	1,995	0.00%
2023/07/03	10	114.00	1	111.52	113.50	9	2,018	0.45%
2023/06/30	1	111.99	12	112.21	112.50	-11	2,105	-0.52%
2023/06/29	10	110.35	9	109.33	109.00	1	2,262	0.04%
2023/06/28	0	0.00	1	104.00	103.00	-1	2,471	-0.04%
2023/06/27	6	102.58	5	103.20	102.50	1	2,651	0.04%
2023/06/26	4.5	107.09	1	106.00	105.50	3.5	2,725	0.13%
2023/06/21	4.1	110.36	26	110.62	111.00	-21.9	2,768	-0.79%
2023/06/20	13	111.19	4	111.25	110.50	9	2,761	0.33%
2023/06/19	23.7	115.59	2	114.75	114.00	21.7	2,756	0.79%
2023/06/16	2	113.00	8.1	113.32	113.50	-6.1	2,703	-0.23%
2023/06/15	4.1	112.04	2	114.00	111.50	2.1	2,670	0.08%
2023/06/14	4	111.63	2	111.50	113.50	2	2,640	0.08%
2023/06/13	2.4	113.55	7	112.93	112.00	-4.6	2,622	-0.18%
2023/06/12	10.2	110.21	7	111.21	110.00	3.2	2,572	0.12%
2023/06/09	5.2	111.58	2	111.50	111.00	3.2	2,547	0.13%
2023/06/08	1.2	111.83	5	110.50	110.00	-3.8	2,533	-0.15%
2023/06/07	4.1	114.15	8	113.62	114.00	-3.9	2,508	-0.16%
2023/06/06	2	110.00	0	0.00	110.50	2	2,481	0.08%
2023/06/05	1	113.50	2	111.00	112.00	-1	2,460	-0.04%
2023/06/02	3	110.00	4	111.00	108.50	-1	2,427	-0.04%
2023/06/01	7	110.50	7	109.64	109.00	0	2,431	0.00%
2023/05/31	14	110.00	18	110.89	112.00	-4	2,416	-0.17%
2023/05/30	3	103.67	1	103.50	103.50	2	2,334	0.09%
2023/05/29	1	105.01	12	104.29	105.00	-11	2,322	-0.47%
2023/05/26	0	0.00	2	101.00	99.30	-2	2,300	-0.09%
2023/05/25	1	100.50	1	102.50	101.00	0	2,289	0.00%
2023/05/24	2	100.75	0	0.00	101.00	2	2,286	0.09%
2023/05/23	4	104.25	0	0.00	103.50	4	2,285	0.18%
2023/05/22	5	103.20	7	104.43	104.50	-2	2,267	-0.09%
2023/05/19	1	104.00	0	0.00	99.00	1	2,239	0.04%
2023/05/18	10	104.55	3	106.00	102.50	7	2,231	0.31%
2023/05/16	3	95.90	0	0.00	95.80	3	2,183	0.14%
2023/05/15	1	95.00	7	95.21	92.90	-6	2,171	-0.28%
2023/05/12	1	96.60	0	0.00	97.50	1	2,174	0.05%
2023/05/11	1	95.00	0	0.00	93.70	1	2,185	0.05%
2023/05/09	10	101.50	1	101.50	99.30	9	2,194	0.41%
2023/05/08	2	102.25	1	105.00	104.00	1	2,180	0.05%
2023/05/05	2	99.35	1	100.00	100.00	1	2,161	0.05%
2023/05/02	0	0.00	1	100.00	100.50	-1	2,170	-0.05%
2023/04/28	1	101.50	2	100.40	98.50	-1	2,161	-0.05%
2023/04/27	1	96.45	0	0.00	99.00	1	2,145	0.05%
2023/04/26	2	96.85	2	97.00	98.00	0	2,127	0.00%
2023/04/25	1	99.30	6	96.84	96.90	-5	2,117	-0.24%
2023/04/24	4	101.88	8	100.75	100.00	-4	2,090	-0.19%
2023/04/20	4	104.75	6.1	103.84	103.00	-2	2,071	-0.10%
2023/04/19	4.1	111.64	8	112.00	110.50	-3.9	2,048	-0.19%
2023/04/18	11	115.68	9	116.93	110.50	2	2,023	0.10%
2023/04/17	2	111.25	0	0.00	111.00	2	1,943	0.10%
2023/04/14	4	109.63	4.4	110.38	110.00	-0.4	1,924	-0.02%
2023/04/13	12.1	112.83	5.1	116.58	108.50	7	1,881	0.37%
2023/04/12	26.3	117.18	15	116.70	115.00	11.3	1,798	0.63%
2023/04/11	6.1	111.00	13.8	111.98	115.50	-7.6	1,668	-0.46%
2023/04/10	1	105.00	3	105.67	105.00	-2	1,553	-0.13%
2023/04/07	3	104.33	3.3	103.89	107.00	-0.3	1,529	-0.02%
2023/04/06	4	103.38	4	104.13	105.50	0	1,489	0.00%
2023/03/31	2.2	106.01	4	105.75	106.50	-1.8	1,449	-0.13%
2023/03/30	25.1	105.36	16.1	103.07	103.50	9	1,333	0.68%
2023/03/29	28.4	101.39	15	101.77	101.50	13.4	1,138	1.18%
2023/03/28	9	95.01	9	96.73	100.00	0	886	0.00%
2023/03/27	8	93.09	8	90.25	91.00	0	699	0.00%
2023/03/24	2	86.40	3	86.80	89.40	-1	608	-0.16%
2023/03/23	1	82.60	1	83.90	82.60	0	545	0.00%
2023/03/22	0	0.00	2	83.40	83.10	-2	532	-0.38%
2023/03/21	1	79.70	0	0.00	79.80	1	502	0.20%
2023/03/20	0	0.00	1.1	80.85	80.60	-1.1	499	-0.21%
2023/03/17	1	79.00	1	80.70	78.90	0	493	0.00%
2023/03/16	1	79.30	1	78.10	79.70	0	489	0.00%
2023/03/15	0.1	78.17	2	77.90	77.90	-1.9	489	-0.40%
2023/03/14	0	77.05	0	0.00	76.10	0	496	0.00%
2023/03/13	5	77.90	0	0.00	77.20	5	509	0.98%
2023/03/10	1	79.00	0	0.00	78.20	1	543	0.18%
2023/03/07	0	0.00	2	80.75	80.70	-2	568	-0.35%
2023/03/06	2	81.25	0.1	81.30	80.60	1.9	563	0.34%
2023/03/03	2	79.30	3	78.63	79.80	-1	543	-0.18%
2023/03/02	0	76.60	0	0.00	76.10	0	530	0.00%
2023/03/01	0	0.00	1	75.40	75.50	-1	531	-0.19%
2023/02/24	0	0.00	1	76.70	75.30	-1	540	-0.19%
2023/02/23	1	77.80	3	77.47	77.30	-2	544	-0.37%
2023/02/22	1	76.90	0	0.00	76.50	1	568	0.18%
2023/02/21	1	80.30	0	0.00	78.40	1	579	0.17%
2023/02/20	2	79.00	0	0.00	78.80	2	610	0.33%
2023/02/17	0	78.30	0	0.00	78.70	0	616	0.00%
2023/02/16	1	77.80	0	0.00	78.40	1	628	0.16%
2023/02/15	0.1	75.50	2	75.65	75.30	-1.9	654	-0.29%
2023/02/14	0	0.00	1	77.30	76.30	-1	670	-0.15%
2023/02/10	1	74.70	1.1	76.43	74.30	-0.1	747	-0.01%
2023/02/09	1	79.50	2	79.80	77.40	-1	751	-0.13%
2023/02/08	0	0.00	1	78.60	77.20	-1	750	-0.13%
2023/02/06	0	0.00	1	75.80	75.30	-1	778	-0.13%
2023/02/03	2.2	76.77	2	76.80	75.00	0.2	810	0.02%
2023/02/02	0	77.10	0	0.00	77.00	0	809	0.00%
2023/02/01	1	75.00	1	76.00	76.00	0	800	0.00%
2023/01/10	0	0.00	2	71.70	71.60	-2	803	-0.25%
2023/01/09	1	71.20	2	70.45	70.90	-1	802	-0.12%
2023/01/06	0	0.00	3	68.27	68.40	-3	796	-0.38%
2023/01/05	3	68.20	2	68.30	67.50	1	802	0.12%
2023/01/04	0	0.00	1	66.50	66.40	-1	801	-0.12%
2022/12/29	0	0.00	3	64.50	64.50	-3	805	-0.37%
2022/12/28	0	0.00	1	66.50	64.70	-1	819	-0.12%
2022/12/27	2	67.85	0	0.00	67.20	2	827	0.24%
2022/12/23	1	64.50	0	0.00	66.00	1	840	0.12%
2022/12/22	2	66.80	0	0.00	66.90	2	842	0.24%
2022/12/20	0	0.00	0	67.50	67.50	0	855	0.00%
2022/12/16	3	71.17	0	0.00	71.20	3	867	0.35%
2022/12/14	0	0.00	6	72.77	72.70	-6	871	-0.69%
2022/12/13	1	71.70	0	0.00	71.30	1	870	0.11%
2022/12/12	0	0.00	3	71.50	71.60	-3	871	-0.34%
2022/12/09	6	71.83	0	0.00	72.10	6	872	0.69%
2022/12/08	0	0.00	1	73.20	72.50	-1	870	-0.11%
2022/12/07	1	72.30	1	72.30	72.30	0	867	0.00%
2022/12/06	1	74.75	1	74.60	74.70	0	864	0.00%
2022/12/05	1	77.12	0.1	79.00	77.50	0.9	864	0.11%
2022/12/02	2	78.15	0	78.77	78.70	2	855	0.23%
2022/12/01	4.1	76.37	3	75.03	77.80	1.1	820	0.13%
2022/11/30	0	0.00	3	72.70	72.80	-3	780	-0.38%
2022/11/29	2	70.80	0	0.00	71.60	2	781	0.26%
2022/11/28	1	71.50	0	0.00	71.80	1	779	0.13%
2022/11/25	1	71.00	0	0.00	71.00	1	781	0.13%
2022/11/24	7	72.94	4	72.83	72.90	3	778	0.39%
2022/11/23	0	0.00	3	71.73	71.00	-3	773	-0.39%
2022/11/18	5	76.14	7	75.89	74.60	-2	785	-0.25%
2022/11/17	1	74.90	2	74.00	74.60	-1	759	-0.13%
2022/11/16	9	74.66	6	74.00	74.00	3	745	0.40%
2022/11/15	0	0.00	0.9	70.60	71.00	-0.9	705	-0.12%
2022/11/14	0	70.20	2	70.90	70.10	-2	699	-0.29%
2022/11/11	2	74.85	5	73.32	71.10	-3	688	-0.44%
2022/11/10	2	73.05	5.5	72.45	73.20	-3.5	653	-0.53%
2022/11/09	10	71.58	10.2	72.57	72.80	-0.2	641	-0.03%
2022/11/08	4	69.08	1	69.30	68.00	3	594	0.50%
2022/11/07	3	67.83	3	67.77	67.30	0	578	0.00%
2022/11/04	3	67.60	0	0.00	67.50	3	566	0.53%
2022/11/03	2	68.10	1	67.70	67.50	1	554	0.18%
2022/11/02	2	66.65	1	66.70	67.30	1	538	0.19%
2022/11/01	2	65.40	0	0.00	66.90	2	507	0.39%
2022/10/19	1	62.10	1	60.60	60.60	0	465	0.00%
2022/10/18	0	0.00	134	60.13	61.10	-134	462	-28.95%	大賣/鉅額交易
2022/10/14	1	59.00	0	0.00	58.50	1	471	0.21%
2022/10/13	0	0.00	2	60.20	55.40	-2	474	-0.42%
2022/10/11	0	0.00	1	60.30	60.30	-1	484	-0.21%
2022/10/07	0	64.50	2	64.50	64.30	-2	487	-0.40%
2022/10/05	1	64.00	2	64.60	63.80	-1	501	-0.20%
2022/10/03	2	60.80	4	61.10	61.90	-2	493	-0.41%
2022/09/30	2	61.25	2	61.00	62.20	0	496	0.00%
2022/09/29	1	59.30	6	57.88	58.50	-5	490	-1.02%
2022/09/28	0	0.00	3	61.33	56.30	-3	492	-0.61%
2022/09/26	5.5	62.14	2	61.00	59.00	3.5	499	0.70%
2022/09/21	1	67.30	0.1	68.60	66.50	0.9	512	0.18%
2022/09/20	2.1	68.90	1	69.30	69.20	1.1	515	0.21%
2022/09/19	3	69.23	0	0.00	68.20	3	526	0.57%
2022/09/15	1	72.50	1	72.70	71.50	0	542	0.00%
2022/09/12	3	73.27	1	74.80	75.00	2	588	0.34%
2022/09/08	2	76.95	0	0.00	76.70	2	593	0.34%
2022/09/07	1	74.40	0	0.00	74.50	1	595	0.17%
2022/09/05	1	82.90	0	0.00	79.00	1	600	0.17%
2022/09/02	7	83.13	0	0.00	83.60	7	602	1.16%
2022/08/31	0	0.00	1	85.20	85.30	-1	614	-0.16%
2022/08/29	1	83.90	9	83.90	83.30	-8	620	-1.29%
2022/08/26	0	0.00	1	90.20	89.90	-1	608	-0.16%
2022/08/24	0	0.00	1	88.50	88.30	-1	616	-0.16%
2022/08/23	3	88.37	3	88.37	88.20	0	631	0.00%
2022/08/22	0	0.00	1	89.60	88.00	-1	640	-0.16%
2022/08/19	0	0.00	1	88.80	88.80	-1	636	-0.16%
2022/08/18	1	89.00	1	88.00	88.80	0	639	0.00%
2022/08/16	0	0.00	7	87.74	87.30	-7	646	-1.08%
2022/08/15	20	87.24	0	0.00	87.60	20	646	3.09%
2022/08/12	27	85.39	0	0.00	85.60	27	637	4.24%
2022/08/10	40	80.85	0	0.00	81.00	40	646	6.19%
2022/08/09	50	79.89	1	80.90	81.50	49	650	7.53%
2022/08/05	2	78.75	1	79.50	78.90	1	656	0.15%
2022/08/04	6	75.60	0	0.00	76.50	6	663	0.90%
2022/08/03	2	77.80	0	0.00	76.50	2	670	0.30%
2022/08/02	0.2	81.60	0	0.00	78.60	0.2	678	0.03%
2022/07/29	3	84.40	1	84.40	84.40	2	692	0.29%
2022/07/28	1	85.10	2	85.50	83.80	-1	705	-0.14%
2022/07/26	1	84.30	3	84.47	84.60	-2	715	-0.28%
2022/07/25	2	87.70	0	0.00	87.40	2	719	0.28%
2022/07/22	0	0.00	1	88.60	87.80	-1	727	-0.14%
2022/07/21	0	0.00	2	89.05	90.20	-2	742	-0.27%
2022/07/20	1.1	89.09	0	0.00	87.20	1.1	744	0.15%
2022/07/19	0	87.80	0	0.00	87.20	0	767	0.00%
2022/07/18	4	86.58	1	83.90	88.30	3	776	0.39%
2022/07/11	1	78.80	0	0.00	79.00	1	763	0.13%
2022/07/07	0	0.00	2	79.00	80.10	-2	768	-0.26%
2022/07/01	0	0.00	2	81.60	76.90	-2	799	-0.25%
2022/06/30	0.1	84.00	3	83.73	83.10	-3	791	-0.37%
2022/06/29	0.1	87.50	1	87.20	87.50	-1	793	-0.12%
2022/06/28	2	92.00	3	90.40	89.60	-1	810	-0.12%
2022/06/27	1	92.90	0	0.00	93.00	1	865	0.12%
2022/06/24	0.1	90.85	0	0.00	90.40	0.1	901	0.01%
2022/06/22	0	90.85	0	0.00	90.30	0	960	0.00%
2022/06/21	0	0.00	5	93.02	95.30	-5	994	-0.50%
2022/06/20	2	93.15	22	92.85	88.90	-20	1,134	-1.76%
2022/06/17	4	100.00	12	100.01	98.50	-8	1,165	-0.69%
2022/06/16	1	108.00	1	110.50	102.50	0	1,245	0.00%
2022/06/14	3	106.83	2	109.75	110.00	1	1,412	0.07%
2022/06/13	4	108.00	4	110.00	108.00	0	1,419	0.00%
2022/06/10	1	113.00	2	114.00	113.50	-1	1,432	-0.07%
2022/06/09	1	113.50	3	114.67	115.00	-2	1,437	-0.14%
2022/06/08	8	117.06	3	117.00	116.00	5	1,437	0.35%
2022/06/06	4	121.50	8	118.94	119.50	-4	1,457	-0.27%
2022/06/01	8	122.44	11	122.95	121.50	-3	1,509	-0.20%
2022/05/31	4	121.38	6.2	121.73	122.50	-2.2	1,544	-0.14%
2022/05/30	3	117.50	3	118.17	119.00	0	1,592	0.00%
2022/05/27	3.1	115.33	5	115.80	115.00	-2	1,604	-0.12%
2022/05/26	1.1	113.82	0	0.00	113.50	1.1	1,624	0.07%
2022/05/24	8	115.69	6.2	118.21	114.00	1.8	1,696	0.11%
2022/05/20	4	120.25	1	118.50	118.50	3	1,782	0.17%
2022/05/19	2	118.25	1	118.50	119.50	1	1,871	0.05%
2022/05/18	2	122.75	0	0.00	121.50	2	2,011	0.10%
2022/05/17	0	0.00	1	120.00	120.50	-1	2,125	-0.05%
2022/05/16	1	118.50	0	0.00	116.50	1	2,319	0.04%
2022/05/13	0	0.00	11	117.00	117.50	-11	2,345	-0.47%
2022/05/12	15	115.00	2	114.00	115.00	13	2,351	0.55%
2022/05/11	2.2	115.64	3	118.33	115.50	-0.8	2,356	-0.03%
2022/05/10	1	118.50	4	116.13	118.50	-3	2,361	-0.13%
2022/05/09	2	115.50	0	0.00	113.50	2	2,385	0.08%
2022/05/06	0	0.00	1	118.49	119.50	-1	2,388	-0.04%
2022/05/05	4	124.75	5	123.10	121.50	-1	2,403	-0.04%
2022/05/04	2	121.25	4	120.25	120.00	-2	2,401	-0.08%
2022/05/03	1	117.00	1	116.50	117.00	0	2,404	0.00%
2022/04/29	0	0.00	1	118.00	115.00	-1	2,417	-0.04%
2022/04/28	0	0.00	1	113.00	114.00	-1	2,421	-0.04%
2022/04/27	2.1	109.78	2	110.00	113.50	0.1	2,423	0.00%
2022/04/26	2	117.25	1	118.50	116.50	1	2,412	0.04%
2022/04/25	1	118.00	2	118.00	117.50	-1	2,426	-0.04%
2022/04/22	0.5	127.00	2	126.50	126.50	-1.5	2,409	-0.06%
2022/04/21	2	130.00	0	130.50	130.00	2	2,406	0.08%
2022/04/20	1	132.50	0	0.00	131.00	1	2,405	0.04%
2022/04/19	0	135.00	10	135.50	131.50	-10	2,427	-0.41%
2022/04/18	0	136.25	0.1	135.00	133.00	-0.1	2,445	0.00%
2022/04/15	1	134.50	11	134.00	136.50	-10	2,483	-0.40%
2022/04/14	6	137.00	0	0.00	133.50	6	2,515	0.24%
2022/04/13	2	137.50	2	137.75	136.50	0	2,522	0.00%
2022/04/12	5	134.80	4	132.00	134.50	1	2,536	0.04%
2022/04/11	15	132.37	1.1	134.82	131.00	13.9	2,538	0.55%
2022/04/08	2	141.00	3	138.83	138.50	-1	2,530	-0.04%
2022/04/07	4.2	141.74	2	143.00	138.00	2.2	2,567	0.09%
2022/04/01	2	143.50	2	144.75	145.00	0	2,574	0.00%
2022/03/31	2	145.50	1	147.50	144.50	1	2,613	0.04%
2022/03/30	5.1	150.68	11.8	148.97	147.00	-6.8	2,605	-0.26%
2022/03/29	5	147.50	5.1	147.95	150.50	-0.1	2,566	0.00%
2022/03/28	1	140.00	3	143.67	147.00	-2	2,580	-0.08%
2022/03/25	7	144.36	3	144.50	144.50	4	2,577	0.16%
2022/03/24	13	150.15	15	150.43	149.50	-2	2,551	-0.08%
2022/03/23	30	150.57	38.5	152.06	151.00	-8.5	2,534	-0.34%
2022/03/22	17	147.18	21	148.26	147.50	-4	2,441	-0.16%
2022/03/21	11	145.91	11	145.50	146.00	0	2,421	0.00%
2022/03/18	23	146.70	29.7	147.71	148.00	-6.7	2,410	-0.28%
2022/03/17	21	136.50	15	138.57	138.00	6	2,325	0.26%
2022/03/16	15	129.50	15	130.30	128.00	0	2,359	0.00%
2022/03/15	7.1	130.80	1	133.00	130.00	6.1	2,393	0.25%
2022/03/14	10	136.90	5	135.90	137.00	5	2,456	0.20%
2022/03/11	10	136.60	6	138.33	137.00	4	2,551	0.16%
2022/03/10	2	139.50	6	140.00	140.00	-4	2,631	-0.15%
2022/03/09	4	136.50	3	135.67	136.00	1	2,695	0.04%
2022/03/08	14	134.39	14	136.32	132.50	0	2,967	0.00%
2022/03/07	10	137.30	6	139.08	136.50	4	3,105	0.13%
2022/03/04	15.1	146.50	10.1	148.39	146.00	5.1	3,338	0.15%
2022/03/03	23.1	147.13	17.1	147.89	148.00	6	3,533	0.17%
2022/03/02	2	142.25	3	141.83	144.50	-1	3,533	-0.03%
2022/03/01	2	139.50	1.1	139.82	142.50	0.9	3,563	0.03%
2022/02/25	6.1	139.58	61	138.67	137.50	-55	3,608	-1.52%
2022/02/24	11.1	138.04	9	136.56	135.50	2.1	3,641	0.06%
2022/02/23	5.1	143.80	25	143.40	146.00	-19.9	3,674	-0.54%
2022/02/22	8.4	142.46	9	142.95	141.00	-0.6	3,785	-0.02%
2022/02/21	17	152.73	9.1	154.58	151.00	8	3,827	0.21%
2022/02/18	118.1	153.68	39.2	152.29	151.50	78.8	3,882	2.03%	大買/
2022/02/17	33.1	149.46	15.6	149.20	148.00	17.5	4,129	0.42%
2022/02/16	16.3	146.23	22.1	147.47	151.00	-5.8	4,169	-0.14%
2022/02/15	0	0.00	5	138.75	137.50	-5	4,181	-0.12%
2022/02/14	1.2	133.71	0	0.00	134.00	1.2	4,503	0.03%
2022/02/11	0.5	138.50	1	138.50	139.00	-0.5	4,962	-0.01%
2022/02/10	4	136.13	1	138.50	137.00	3	5,137	0.06%
2022/02/09	7	139.36	4	140.50	138.50	3	5,240	0.06%
2022/02/08	4	134.00	0	0.00	135.50	4	5,253	0.08%
2022/02/07	6	130.01	5	132.80	135.50	1	5,331	0.02%
2022/01/26	1	128.00	0	0.00	127.50	1	5,356	0.02%
2022/01/25	2	128.75	2	129.50	127.00	0	5,439	0.00%
2022/01/24	2.3	127.98	2	127.75	131.50	0.3	5,516	0.01%
2022/01/21	2	131.75	0	0.00	130.00	2	5,704	0.04%
2022/01/20	0	0.00	2	136.00	136.00	-2	5,739	-0.03%
2022/01/19	2	133.75	12	134.38	133.50	-10	5,788	-0.17%
2022/01/18	32.2	138.21	29	136.50	136.00	3.2	5,870	0.05%
2022/01/17	3	135.33	1	136.50	137.00	2	6,004	0.03%
2022/01/14	5.1	130.64	4	131.38	135.00	1.1	6,147	0.02%
2022/01/13	2.2	132.09	3	134.00	133.00	-0.8	6,220	-0.01%
2022/01/12	1.4	131.00	1	132.50	133.50	0.4	6,288	0.01%
2022/01/11	2	135.25	0	0.00	134.00	2	6,343	0.03%
2022/01/10	8	137.38	11	136.23	139.50	-3	6,400	-0.05%
2022/01/07	33.6	136.69	32	132.84	133.50	1.6	6,467	0.02%
2022/01/06	2.2	142.23	1	143.50	141.50	1.2	6,475	0.02%
2022/01/05	3.2	144.88	3	146.83	144.00	0.2	6,495	0.00%
2022/01/04	12	150.75	38	147.08	149.00	-26	6,519	-0.40%
2022/01/03	31.2	151.34	3	150.50	150.50	28.2	6,560	0.43%
2021/12/30	35	153.61	33	154.94	152.00	2	6,599	0.03%
2021/12/29	0.1	150.50	1	151.00	153.50	-0.9	6,617	-0.01%
2021/12/28	1.1	152.95	2	152.50	150.50	-1	6,689	-0.01%
2021/12/27	7.2	153.36	11	153.59	153.00	-3.9	6,731	-0.06%
2021/12/24	46.1	148.61	45	147.78	148.00	1.1	6,724	0.02%
2021/12/23	33	150.02	30	149.00	149.00	3	6,786	0.04%
2021/12/22	18	151.53	22	152.50	150.00	-4	6,812	-0.06%
2021/12/21	32	146.03	33.5	146.93	146.00	-1.5	6,788	-0.02%
2021/12/20	42	146.65	40.1	146.34	144.00	2	6,807	0.03%
2021/12/17	48	148.70	52	148.79	148.50	-4	6,845	-0.06%
2021/12/16	22.3	149.75	26	151.79	151.00	-3.7	6,852	-0.05%
2021/12/15	39	144.45	41.1	145.07	146.00	-2.1	6,809	-0.03%
2021/12/14	49.3	147.23	54	142.68	142.00	-4.7	6,820	-0.07%
2021/12/13	28.1	154.89	29.4	152.83	152.00	-1.3	6,764	-0.02%
2021/12/10	12	154.17	9	157.39	152.50	3	6,766	0.04%
2021/12/09	7	154.14	6	156.33	154.00	1	6,751	0.01%
2021/12/08	48.1	157.42	136	154.66	154.00	-87.9	6,726	-1.31%	大賣/
2021/12/07	119.5	164.84	93.2	159.56	157.00	26.3	6,694	0.39%	大買/
2021/12/06	12.1	166.43	11.1	167.58	165.00	1	6,633	0.01%
2021/12/03	20	165.93	29	166.14	165.00	-9	6,640	-0.14%
2021/12/02	106.1	168.03	64.1	168.59	164.00	42	6,611	0.64%	大買/
2021/12/01	131.1	167.54	60.6	166.01	166.00	70.5	6,374	1.11%	大買/
2021/11/30	65	167.43	37.8	167.18	162.50	27.2	6,290	0.43%
2021/11/29	14.2	163.82	76	162.24	168.00	-61.8	6,183	-1.00%
2021/11/26	22	152.50	24.3	153.40	153.00	-2.3	6,189	-0.04%
2021/11/25	15.4	152.45	6	153.00	151.50	9.4	6,252	0.15%
2021/11/24	18.2	151.12	29.6	153.36	156.50	-11.5	6,284	-0.18%
2021/11/23	15	151.80	5	152.79	150.00	10	6,401	0.16%
2021/11/22	30.7	158.73	43.6	157.00	155.50	-12.8	6,707	-0.19%
2021/11/19	17.3	154.68	14.3	156.90	154.00	3.1	6,789	0.05%
2021/11/18	48	161.29	77.3	158.74	158.00	-29.4	6,808	-0.43%
2021/11/17	60.8	165.76	34	165.28	166.00	26.8	6,820	0.39%
2021/11/16	69.4	170.29	137.1	168.68	170.00	-67.7	6,873	-0.99%	大賣/
2021/11/15	31.7	156.72	114	156.94	161.50	-82.4	6,576	-1.25%	大賣/
2021/11/12	46.3	156.74	60.1	155.30	153.00	-13.9	6,642	-0.21%
2021/11/11	66.2	156.07	52	155.86	157.50	14.2	6,604	0.21%
2021/11/10	126	147.62	84	147.21	151.00	42	6,473	0.65%	大買/
2021/11/09	45	138.12	73	136.98	140.50	-28	6,221	-0.45%
2021/11/08	97	132.61	37	132.88	128.00	60	6,226	0.96%
2021/11/05	6	127.33	8	127.56	127.50	-2	6,299	-0.03%
2021/11/04	10	127.95	8	127.44	131.00	2	6,449	0.03%
2021/11/03	27	125.93	26.7	127.02	128.50	0.4	6,532	0.01%
2021/11/02	24	131.85	26	132.29	126.00	-2	6,655	-0.03%
2021/11/01	29	132.52	74	132.68	133.00	-45	6,793	-0.66%
2021/10/29	21	132.62	26	133.94	131.50	-5	7,090	-0.07%
2021/10/28	2	124.50	2	125.00	126.00	0	7,320	0.00%
2021/10/27	5	125.30	5.1	126.48	125.50	-0.1	7,728	0.00%
2021/10/26	12.1	126.70	12	126.00	121.50	0.1	8,095	0.00%
2021/10/25	26	129.81	9	129.11	128.00	17	8,098	0.21%
2021/10/22	6	125.58	25	126.76	131.00	-19	8,081	-0.24%
2021/10/21	9	121.72	113	122.70	119.50	-104	8,185	-1.27%	大賣/鉅額交易
2021/10/20	20	120.35	9.1	120.45	122.50	11	8,133	0.13%
2021/10/19	9	117.56	18.1	119.40	120.50	-9.1	8,127	-0.11%
2021/10/18	22.2	117.39	12.2	115.66	116.50	10	8,152	0.12%
2021/10/15	15.1	112.82	8	112.69	113.50	7.1	8,131	0.09%
2021/10/14	12	108.83	16.1	109.06	113.50	-4.1	8,119	-0.05%
2021/10/13	9	108.61	7	107.43	106.00	2	8,173	0.02%
2021/10/12	9	114.39	8	112.06	112.00	1	8,320	0.01%
2021/10/08	6.1	113.00	8	113.06	113.00	-2	8,473	-0.02%
2021/10/07	14	111.86	17.1	111.30	111.50	-3.1	8,557	-0.04%
2021/10/06	16	108.69	6.1	107.68	105.50	9.9	8,938	0.11%
2021/10/05	12	113.83	19	110.37	113.50	-7	8,994	-0.08%
2021/10/04	17	110.82	33.2	111.75	106.00	-16.2	8,931	-0.18%
2021/10/01	24	115.48	21	116.88	114.50	3	8,907	0.03%
2021/09/30	29	118.69	31.5	119.22	120.00	-2.5	8,923	-0.03%
2021/09/29	8	116.75	8	116.06	114.50	0	8,892	0.00%
2021/09/28	15	123.80	17	124.03	123.00	-2	8,901	-0.02%
2021/09/27	5.1	127.70	5	127.70	125.00	0.1	8,921	0.00%
2021/09/24	11	127.36	14	126.61	129.00	-3	8,940	-0.03%
2021/09/23	5	127.00	2	130.25	125.00	3	8,966	0.03%
2021/09/22	6.1	128.34	2	129.00	128.00	4.1	8,947	0.05%
2021/09/17	4	132.38	2.2	132.21	133.00	1.8	8,956	0.02%
2021/09/16	7	135.79	9.1	134.46	132.50	-2.1	8,928	-0.02%
2021/09/15	22	133.75	27	133.24	134.00	-5	8,912	-0.06%
2021/09/14	5	136.98	4	138.25	132.50	1	8,859	0.01%
2021/09/13	2	141.25	12	140.17	138.50	-10	8,810	-0.11%
2021/09/10	10.2	145.05	4	144.63	142.00	6.2	8,792	0.07%
2021/09/09	5.2	141.06	6.2	142.74	144.50	-1.1	8,754	-0.01%
2021/09/08	14	142.68	12.2	143.43	138.00	1.8	8,715	0.02%
2021/09/07	11.4	141.97	14.3	145.24	137.50	-2.9	8,648	-0.03%
2021/09/06	7.4	152.81	11	153.59	151.00	-3.6	8,645	-0.04%
2021/09/03	9.2	153.41	11.9	155.09	157.00	-2.7	8,654	-0.03%
2021/09/02	23.1	159.91	52	160.58	152.00	-28.9	8,660	-0.33%
2021/09/01	25	162.34	219	158.15	158.50	-194	8,603	-2.25%	大賣/鉅額交易
2021/08/31	12.6	155.11	12.2	156.20	158.00	0.4	8,366	0.00%
2021/08/30	4	151.38	8.2	151.46	150.00	-4.2	8,246	-0.05%
2021/08/27	31.2	156.62	22	154.66	150.50	9.2	8,175	0.11%
2021/08/26	66.9	157.81	54.7	158.58	154.50	12.2	7,998	0.15%
2021/08/25	10	144.55	17	150.53	154.00	-7	7,647	-0.09%
2021/08/24	27.2	140.75	27	141.37	140.00	0.2	7,501	0.00%
2021/08/23	21	134.40	22.1	137.71	139.50	-1.1	7,423	-0.02%
2021/08/20	37.3	128.78	42.3	125.99	127.00	-5.1	7,345	-0.07%
2021/08/19	47.4	129.11	38.1	130.03	122.00	9.4	7,220	0.13%
2021/08/18	91.1	125.47	110	124.12	133.00	-19	7,164	-0.26%	大賣/
2021/08/17	24.2	130.04	15	131.60	125.00	9.2	7,025	0.13%
2021/08/16	140	133.71	146.1	132.85	138.50	-6.1	6,984	-0.09%	大買/大賣/
2021/08/13	65.8	139.14	43.2	140.47	134.00	22.6	6,860	0.33%
2021/08/12	88	148.01	90.1	148.02	148.00	-2.1	6,682	-0.03%
2021/08/11	67.1	155.95	34	156.33	148.50	33.1	6,569	0.50%
2021/08/10	44	162.77	65.1	162.91	164.50	-21.1	6,444	-0.33%
2021/08/09	57.2	172.94	42.2	174.55	168.00	15	6,301	0.24%
2021/08/06	40.4	179.58	10	178.55	178.00	30.4	6,187	0.49%
2021/08/05	44	185.28	48.1	186.32	186.50	-4	6,112	-0.07%
2021/08/04	142.1	182.64	145.2	183.02	184.00	-3.1	5,982	-0.05%	大買/大賣/
2021/08/03	132.4	179.17	174.5	178.44	179.00	-42.1	5,655	-0.74%	大買/大賣/
2021/08/02	140.6	170.81	77.1	172.65	179.00	63.5	5,326	1.19%	大買/
2021/07/30	32.1	158.83	47.4	160.68	163.00	-15.3	4,954	-0.31%
2021/07/29	7	141.99	11	144.50	149.50	-4	4,608	-0.09%
2021/07/28	20	140.28	8.2	143.74	136.00	11.9	4,639	0.26%
2021/07/27	18.3	153.79	42	153.74	147.00	-23.7	4,632	-0.51%
2021/07/26	8	145.69	2.2	145.62	146.00	5.8	4,420	0.13%
2021/07/23	32	149.28	4	148.13	143.50	28	4,438	0.63%
2021/07/22	20	148.53	14	148.64	150.00	6	4,478	0.13%
2021/07/21	5.1	144.51	6.2	144.81	141.50	-1.1	4,540	-0.02%
2021/07/20	5.1	141.45	9	143.11	141.00	-4	4,625	-0.09%
2021/07/19	4.3	154.87	3	155.00	151.00	1.3	4,602	0.03%
2021/07/16	12.3	153.96	26.1	153.51	154.50	-13.7	4,584	-0.30%
2021/07/15	15.2	151.66	19	150.89	149.50	-3.8	4,457	-0.09%
2021/07/14	15.1	147.39	11	146.50	145.50	4.1	4,304	0.10%
2021/07/13	73.1	149.39	66	149.59	150.00	7	4,235	0.17%
2021/07/12	8	132.06	14	129.43	138.50	-6	3,888	-0.15%
2021/07/09	14	128.14	7	126.79	126.00	7	3,900	0.18%
2021/07/08	3	131.83	1	130.50	130.00	2	4,070	0.05%
2021/07/07	9	131.72	8	131.81	130.50	1	4,227	0.02%
2021/07/06	18	129.44	3	128.83	126.00	15	4,362	0.34%
2021/07/05	2	131.00	2	131.75	131.50	0	4,552	0.00%
2021/07/02	10	126.90	2	129.00	131.50	8	4,762	0.17%
2021/07/01	19	127.21	14	127.61	123.00	5	4,761	0.11%
2021/06/30	118	136.50	11	131.95	130.50	107	4,878	2.19%	大買/鉅額交易
2021/06/29	16	138.28	2	135.50	135.50	14	5,123	0.27%
2021/06/28	23.1	144.14	2	144.50	146.00	21.1	5,552	0.38%
2021/06/25	7.1	138.86	4.1	140.97	140.00	2.9	5,696	0.05%
2021/06/24	5	136.50	3	137.00	137.00	2	5,773	0.03%
2021/06/23	0	0.00	2	132.50	133.00	-2	5,815	-0.03%
2021/06/22	0	0.00	2	131.00	129.50	-2	5,907	-0.03%
2021/06/21	7	125.79	0.2	124.14	127.50	6.9	6,001	0.11%
2021/06/18	11	127.27	18	126.17	127.50	-7	6,164	-0.11%
2021/06/17	1	129.00	1	130.50	132.00	0	6,299	0.00%
2021/06/16	22	126.00	3	126.33	126.50	19	6,434	0.30%
2021/06/15	6.2	138.48	5.2	136.06	139.50	1	6,512	0.02%
2021/06/11	3	136.33	13	135.69	139.00	-10	6,589	-0.15%
2021/06/10	20	135.43	9	135.44	132.50	11	6,810	0.16%
2021/06/09	26	129.37	5	127.31	131.00	21	7,019	0.30%
2021/06/08	3	114.00	6	116.75	119.50	-3	7,330	-0.04%
2021/06/07	2	107.50	0	0.00	112.00	2	7,480	0.03%
2021/06/04	1	112.50	2.1	114.95	112.00	-1.1	7,500	-0.01%
2021/06/03	0	0.00	1.1	113.95	114.00	-1.1	7,496	-0.01%
2021/06/02	1	110.03	6	109.50	112.50	-5	7,511	-0.07%
2021/06/01	5	115.59	0	0.00	116.00	5	7,503	0.07%
2021/05/28	9	105.78	4	106.00	107.00	5	7,429	0.07%
2021/05/27	17.1	103.12	14	104.20	102.00	3.1	7,395	0.04%
2021/05/26	7	99.94	3	100.83	100.50	4	7,339	0.05%
2021/05/25	20.1	101.73	24	101.57	99.90	-3.9	7,331	-0.05%
2021/05/24	28	99.18	7	99.63	97.10	21	7,260	0.29%
2021/05/21	40	97.36	11	96.53	97.10	29	7,195	0.40%
2021/05/20	40	90.81	2	88.40	89.00	38	7,173	0.53%
2021/05/19	157	93.22	14	94.05	93.20	143	7,212	1.98%	大買/鉅額交易
2021/05/18	42	87.58	44	88.54	89.80	-2	7,134	-0.03%
2021/05/17	3	81.83	3.1	84.97	81.70	-0.1	7,072	0.00%
2021/05/14	19	98.83	12	96.63	90.70	7	7,143	0.10%
2021/05/13	2	99.05	9	95.02	93.00	-7	7,170	-0.10%
2021/05/12	50	104.73	265.1	97.90	98.20	-215.1	7,151	-3.01%	大賣/鉅額交易
2021/05/11	36.2	111.02	2	110.50	108.00	34.2	7,254	0.47%
2021/05/10	134.1	118.49	17	121.79	119.50	117.1	7,298	1.60%	大買/鉅額交易
2021/05/07	34	113.60	9	115.11	118.50	25	7,257	0.34%
2021/05/06	65	110.76	12	108.00	108.00	53	7,233	0.73%
2021/05/05	16	119.97	16	120.28	112.00	0	7,211	0.00%
2021/05/04	13.1	111.88	12.1	112.50	122.50	1	7,093	0.01%
2021/05/03	5	115.70	5	114.40	112.00	0	6,971	0.00%
2021/04/29	2.1	127.57	2	125.50	124.00	0.1	6,946	0.00%
2021/04/28	19	132.05	22	132.14	127.00	-3	6,947	-0.04%
2021/04/27	15	130.47	12	128.08	131.50	3	6,851	0.04%
2021/04/26	11.1	123.06	9	125.44	125.00	2.1	6,697	0.03%
2021/04/23	2	111.75	4	111.38	117.00	-2	6,604	-0.03%
2021/04/22	13	112.23	12	111.04	106.50	1	6,576	0.02%
2021/04/21	6	112.17	24	111.96	118.00	-18	6,486	-0.28%
2021/04/20	8.8	116.69	36	116.79	115.00	-27.2	6,433	-0.42%
2021/04/19	23	124.50	10.3	128.38	118.00	12.7	6,385	0.20%
2021/04/16	17	134.82	10	136.00	131.00	7	6,315	0.11%
2021/04/15	20	128.88	18	130.95	135.00	2	6,227	0.03%
2021/04/14	26	137.04	21.1	138.43	129.00	4.9	6,094	0.08%
2021/04/13	26.1	146.09	25	145.92	140.00	1.1	5,901	0.02%
2021/04/12	25.1	144.67	84	142.88	142.00	-58.9	5,709	-1.03%
2021/04/09	61.2	153.89	127.1	151.05	147.50	-66	5,523	-1.19%	大賣/
2021/04/08	151	150.80	38	152.19	156.00	113	5,285	2.14%	大買/鉅額交易
2021/04/07	41	137.50	5.1	142.00	142.00	35.9	5,017	0.72%
2021/04/06	20	123.18	31.7	124.61	129.50	-11.7	4,966	-0.23%
2021/04/01	43.4	121.92	49.8	122.48	118.00	-6.4	4,798	-0.13%
2021/03/31	57.3	125.44	37.9	124.98	128.00	19.5	4,461	0.44%
2021/03/30	6	119.25	15.2	118.70	121.50	-9.2	4,015	-0.23%
2021/03/29	16.3	110.57	23	111.52	110.50	-6.7	3,844	-0.17%
2021/03/26	1.5	106.67	4.1	106.79	106.00	-2.6	3,757	-0.07%
2021/03/25	17	105.47	8	106.25	105.50	9	3,706	0.24%
2021/03/24	7	107.29	8	107.38	110.00	-1	3,627	-0.03%
2021/03/23	14.9	107.97	3	107.83	104.50	11.9	3,557	0.33%
2021/03/22	12	114.92	15.1	115.63	113.00	-3	3,393	-0.09%
2021/03/19	20	114.50	22.3	114.07	112.50	-2.2	3,252	-0.07%
2021/03/18	7.1	114.01	9.3	114.18	113.50	-2.1	3,173	-0.07%
2021/03/17	15	115.50	6.1	114.91	112.00	9	3,089	0.29%
2021/03/16	38.2	117.90	35	117.21	117.00	3.2	2,967	0.11%
2021/03/15	55.2	114.41	64	113.91	115.00	-8.8	2,684	-0.33%
2021/03/12	51	108.70	47	109.86	113.50	4	2,382	0.17%
2021/03/11	50.2	102.85	34	102.81	104.50	16.2	1,975	0.82%
2021/03/10	0	0.00	2.1	94.90	95.00	-2.1	1,811	-0.11%
2021/03/08	11	84.65	2	81.10	81.10	9	1,776	0.51%
2021/03/05	4	91.78	0.1	94.00	90.10	3.9	1,755	0.22%
2021/03/04	2.2	90.87	4	91.00	92.00	-1.8	1,750	-0.10%
2021/03/03	4	89.43	1	85.10	88.80	3	1,748	0.17%
2021/03/02	1	91.20	4	93.75	90.90	-3	1,751	-0.17%
2021/02/26	0	0.00	2	92.90	93.50	-2	1,750	-0.11%
2021/02/25	3	87.43	4	88.90	85.00	-1	1,791	-0.06%
2021/02/24	1	83.10	0	0.00	82.00	1	1,800	0.06%
2021/02/23	4.1	82.95	1	85.90	81.20	3.1	1,776	0.18%
2021/02/22	5.1	84.77	6.1	84.09	89.00	-1.1	1,705	-0.06%
2021/02/19	6	81.37	19	81.60	81.60	-13	1,628	-0.80%
2021/02/05	16	58.30	62.5	60.80	61.40	-46.5	1,536	-3.03%
2021/02/04	36	55.09	36.6	54.80	55.90	-0.6	1,409	-0.04%
2021/02/03	7.3	52.30	11	52.75	54.00	-3.7	1,319	-0.28%
2021/02/02	32	52.38	14	51.90	53.40	18	1,245	1.45%
2021/02/01	5	47.15	8	47.98	49.10	-3	1,041	-0.29%
2021/01/29	2	47.93	3	48.33	48.70	-1	935	-0.11%
2021/01/28	11	44.70	5.4	44.67	44.30	5.6	870	0.64%
2021/01/27	0	44.00	6	42.93	44.10	-6	809	-0.74%
2021/01/25	0	0.00	1	39.70	39.75	-1	737	-0.14%
2021/01/22	0	0.00	5	41.25	40.20	-5	721	-0.69%
2021/01/21	5	41.96	0	0.00	42.50	5	696	0.72%
2021/01/20	1	39.00	1	38.00	39.30	0	641	0.00%
2021/01/18	1	37.10	0	0.00	38.10	1	608	0.16%
2021/01/07	0	0.00	10	33.97	34.45	-10	510	-1.96%
2020/12/30	3	34.20	0	0.00	35.00	3	496	0.60%
2020/12/28	10	34.07	0	0.00	34.60	10	486	2.06%
2020/12/21	1	35.50	0	0.00	35.25	1	455	0.22%
2020/12/18	0	0.00	1	35.95	35.70	-1	450	-0.22%
2020/12/17	6	35.82	10	36.04	36.70	-4	428	-0.93%
2020/12/14	4	34.09	6	34.98	33.50	-2	377	-0.53%
2020/12/10	1	30.20	2	30.30	29.40	-1	291	-0.34%
2020/12/09	4	29.50	1	29.35	29.25	3	283	1.06%
2020/12/07	1	29.45	0	0.00	29.10	1	280	0.36%
2020/12/04	7	29.45	0	0.00	29.00	7	277	2.52%
2020/12/03	0	0.00	3	30.35	29.60	-3	271	-1.10%
2020/12/02	3	30.15	3	30.45	30.30	0	267	0.00%
2020/12/01	6	30.08	0	0.00	29.85	6	264	2.27%
2020/11/25	5	28.90	35	29.50	28.95	-30	227	-13.21%
2020/11/23	0	29.00	0.2	29.20	29.20	-0.2	153	-0.13%
2020/11/05	0	0.00	0.4	25.01	25.35	-0.4	106	-0.40%
2020/10/20	0	25.25	0	0.00	25.00	0	116	0.00%
2020/10/16	5	25.00	0	0.00	24.55	5	112	4.43%
2020/10/12	0	0.00	6	26.03	25.80	-6	105	-5.66%
2020/10/08	0	25.30	1	25.40	25.45	-1	108	-0.92%
2020/09/21	0	0.00	2	24.90	24.80	-2	135	-1.47%
2020/09/18	1	25.05	0	0.00	25.00	1	136	0.73%
2020/09/16	0	0.00	2	25.50	25.35	-2	142	-1.41%
2020/09/15	1	24.50	0	0.00	24.55	1	148	0.67%
2020/09/07	0	24.85	1	25.20	24.85	-1	148	-0.67%
2020/09/03	9	25.27	0	0.00	25.10	9	155	5.80%
2020/08/13	1	25.20	1	24.95	25.25	0	166	0.00%
2020/08/10	1	24.75	0	0.00	25.10	1	156	0.64%
2020/06/24	0	0.00	1	26.60	26.40	-1	202	-0.49%
2020/06/22	1	27.80	0	0.00	28.05	1	198	0.50%
2020/06/19	0	0.00	8	26.19	26.20	-8	190	-4.20%
2020/06/18	0	0.00	2	25.83	26.00	-2	194	-1.03%
2020/06/11	10	25.40	0	0.00	25.00	10	208	4.79%
2020/06/05	0	0.00	2	26.45	26.50	-2	209	-0.96%
2020/06/04	0	0.00	2	26.40	26.60	-2	217	-0.92%
2020/06/03	0	0.00	6	26.08	26.05	-6	217	-2.76%
2020/06/02	1	26.10	1	25.80	26.00	0	215	0.00%
2020/06/01	2	24.45	0	0.00	25.30	2	214	0.93%
2020/05/28	3	25.50	0	0.00	25.15	3	212	1.41%
2020/05/27	2	25.30	0	0.00	25.45	2	214	0.93%
2020/05/26	2	25.95	0	0.00	25.95	2	216	0.92%
2020/05/22	1	26.10	0	0.00	26.05	1	222	0.45%
2020/05/21	0	0.00	1	26.20	26.30	-1	225	-0.44%
2020/05/08	1	28.85	2	29.40	28.80	-1	236	-0.42%
2020/05/07	4	28.73	2	28.80	28.75	2	236	0.84%
2020/05/05	0	0.00	10	29.30	29.25	-10	239	-4.18%
2020/05/04	10	28.70	0	0.00	28.95	10	238	4.20%
2020/04/30	10	26.90	30	28.70	28.70	-20	230	-8.68%
2020/03/19	9	21.28	0	0.00	21.15	9	286	3.14%
2020/03/12	3	29.97	0	0.00	30.00	3	290	1.03%
2020/03/10	4	31.00	0	0.00	30.80	4	287	1.39%
2020/03/03	0	0.00	1	35.65	34.25	-1	276	-0.36%
2020/02/27	1	34.00	0	0.00	34.05	1	273	0.37%
2020/02/25	2	33.90	0	0.00	34.05	2	267	0.75%
2020/02/24	2	35.00	0	0.00	34.80	2	263	0.76%
2020/02/20	2	36.50	0	0.00	36.50	2	261	0.76%
2020/02/19	0	0.00	0.4	36.85	36.90	-0.4	260	-0.17%
2020/02/18	0	0.00	5	37.99	37.65	-5	258	-1.93%
2020/02/14	0	0.00	5	37.72	37.60	-5	256	-1.95%
2020/02/13	11	37.27	1	37.20	37.00	10	254	3.92%
2020/02/11	0	0.00	2	36.50	37.00	-2	248	-0.81%
2020/02/10	1	36.70	0	0.00	36.35	1	244	0.41%
2020/02/07	0	37.45	12	38.17	37.45	-12	241	-4.97%
2020/02/06	0	0.00	27	37.58	38.00	-27	236	-11.44%
2020/02/05	0	0.00	3	38.55	37.70	-3	227	-1.32%
2020/02/03	10	37.69	0	0.00	39.55	10	221	4.51%
2020/01/30	3	37.57	0	0.00	37.50	3	212	1.41%
2020/01/20	10	41.18	0	0.00	40.40	10	203	4.91%
2020/01/17	10	42.88	3	43.15	42.30	7	189	3.69%
2020/01/15	0	0.00	8	37.90	37.95	-8	159	-5.01%
2020/01/14	0	0.00	2	37.60	37.35	-2	154	-1.29%
2020/01/10	20	36.98	0	0.00	36.80	20	148	13.42%
2020/01/08	0	34.40	0	0.00	34.50	0	134	0.00%
2020/01/07	0	0.00	0.1	33.70	33.90	-0.1	131	-0.11%
2019/12/31	2	33.00	2	33.50	33.15	0	114	0.00%
2019/12/30	0	0.00	1	33.10	33.10	-1	114	-0.88%
2019/12/26	1	32.65	0	0.00	33.00	1	111	0.90%
2019/12/24	0	0.00	1	32.00	32.40	-1	108	-0.92%
2019/12/20	1	31.70	5	31.65	31.60	-4	105	-3.78%
2019/12/16	5	32.25	0	0.00	32.30	5	99	5.05%
2019/11/25	0	0.00	1	30.00	30.05	-1	71	-1.41%
2019/11/21	1	29.95	0	0.00	30.05	1	71	1.39%
2019/11/15	0	0.00	7	29.10	29.20	-7	70	-9.92%
2019/11/12	0	0.00	2	29.40	29.60	-2	67	-2.98%
2019/11/11	0	0.00	11	29.85	29.55	-11	75	-14.62%
2019/11/07	1	29.25	0	0.00	29.30	1	73	1.36%
2019/11/05	0	0.00	2	30.00	29.80	-2	72	-2.77%
2019/11/04	1	30.45	35	30.32	30.20	-34	71	-47.69%
2019/09/11	0	0.00	1	35.20	35.20	-1	55	-1.80%
2019/09/06	1	35.60	0	0.00	35.45	1	54	1.82%
2019/08/15	0	0.00	8	39.83	39.95	-8	48	-16.57%
2019/06/14	0	0.00	4	37.60	37.60	-4	64	-6.17%
2019/06/11	0	0.00	2	37.85	38.00	-2	70	-2.85%
2019/06/06	2	37.40	0	0.00	37.40	2	71	2.81%
2019/05/24	0	0.00	9	38.47	38.30	-9	78	-11.45%
2019/05/13	1	39.55	0	0.00	39.75	1	79	1.27%
2019/05/08	0	0.00	4	41.90	41.90	-4	76	-5.22%
2019/05/07	1	41.90	0	0.00	41.90	1	76	1.31%
2019/04/19	3	42.80	12	42.65	42.60	-9	69	-12.88%
2019/04/16	4	42.98	0	0.00	42.95	4	68	5.83%
2019/04/12	2	43.05	0	0.00	42.75	2	66	2.99%
2019/04/11	0	0.00	5	43.60	43.50	-5	65	-7.62%
2019/04/08	2	44.15	0	0.00	44.30	2	62	3.19%
2019/03/28	0	43.95	0	0.00	43.95	0	60	0.00%
2019/03/14	1	41.00	0	0.00	41.10	1	41	2.39%
2019/03/08	3	40.97	0	0.00	41.00	3	52	5.71%
2019/02/20	0	41.10	0	0.00	41.10	0	48	0.00%
2019/02/19	1	41.40	0	0.00	41.25	1	49	2.02%
2019/01/22	2	40.93	0	0.00	40.35	2	72	2.77%
2018/12/27	0	0.00	3	43.03	43.20	-3	95	-3.16%
2018/12/24	0	0.00	4	43.60	43.40	-4	94	-4.25%
2018/12/21	0	0.00	2	43.55	43.55	-2	95	-2.10%
2018/12/20	0	0.00	2	43.55	43.50	-2	95	-2.09%
2018/12/13	0	0.00	2	44.20	44.00	-2	99	-2.02%
2018/12/06	0	0.00	1	45.05	43.00	-1	100	-0.99%
2018/11/12	1	46.00	4	47.00	46.30	-3	99	-3.00%
2018/11/08	0	0.00	10	46.61	46.25	-10	97	-10.31%
2018/11/06	2	43.10	0	0.00	43.50	2	97	2.05%
2018/10/11	5	37.64	0	0.00	36.95	5	94	5.28%
2018/10/09	2	40.30	0	0.00	40.00	2	92	2.17%
2018/10/05	2	41.00	0	0.00	41.40	2	91	2.18%
2018/09/10	1	39.40	0	0.00	40.75	1	207	0.48%
2018/08/27	1	44.45	0	0.00	44.45	1	241	0.41%
2018/08/23	0	0.00	1	44.85	44.85	-1	247	-0.40%
2018/08/17	4	42.28	0	0.00	42.15	4	267	1.49%
2018/08/02	0	50.90	0	0.00	51.40	0	345	0.00%
2018/07/09	0	0.00	5	48.90	48.80	-5	560	-0.89%
2018/07/06	1	48.15	5	46.60	46.80	-4	562	-0.71%
2018/07/04	3	49.40	0	0.00	50.00	3	590	0.51%
2018/07/02	2	50.60	0	0.00	50.20	2	631	0.32%
2018/06/29	7	52.64	2	52.50	52.60	5	650	0.77%
2018/06/28	24	53.08	0	0.00	53.10	24	675	3.55%
2018/06/27	5	53.02	0	0.00	53.30	5	733	0.68%
2018/06/26	8	53.30	0	0.00	53.00	8	777	1.03%
2018/06/25	35	55.03	0	0.00	54.70	35	857	4.08%
2018/06/21	3	57.60	2	57.40	57.80	1	854	0.12%
2018/06/20	10	61.68	10	61.92	57.20	0	854	0.00%
2018/06/19	2	59.90	3	60.90	61.90	-1	832	-0.12%
2018/06/12	3	57.97	1	57.60	57.60	2	844	0.24%
2018/06/11	8	56.95	10	57.80	57.40	-2	849	-0.24%
2018/06/08	8	58.45	80	58.51	57.30	-72	850	-8.47%
2018/06/07	0	0.00	0.4	57.60	58.00	-0.4	850	-0.05%
2018/06/06	4	57.30	0	0.00	57.50	4	846	0.47%
2018/06/04	5	56.48	0	0.00	57.00	5	843	0.59%
2018/05/31	0	0.00	1	55.30	55.00	-1	843	-0.12%
2018/05/30	15	54.53	0	0.00	55.20	15	842	1.78%
2018/05/29	3	55.00	3	56.60	55.20	0	836	0.00%
2018/05/28	3	56.10	1	56.00	56.00	2	825	0.24%
2018/05/21	1	56.30	0	0.00	57.50	1	817	0.12%
2018/05/16	1	55.50	0	0.00	55.90	1	808	0.12%
2018/05/15	1	56.10	0	0.00	56.00	1	807	0.12%
2018/05/14	6	58.35	0	0.00	57.10	6	810	0.74%
2018/05/11	15	59.07	0	0.00	58.60	15	804	1.86%
2018/05/10	20	60.85	0	0.00	59.70	20	791	2.53%
2018/05/09	8	61.14	0	0.00	62.00	8	766	1.04%
2018/05/08	8	59.39	0	0.00	58.50	8	742	1.08%
2018/05/07	10	58.07	7	59.64	60.10	3	719	0.42%
2018/05/04	2	58.10	30	56.87	59.00	-28	730	-3.83%
2018/05/03	0	0.00	1	54.50	55.00	-1	748	-0.13%
2018/05/02	28	54.25	0	0.00	54.00	28	757	3.70%
2018/04/27	9	55.17	5	56.40	56.20	4	751	0.53%
2018/04/26	0	0.00	28.2	57.65	55.60	-28.2	747	-3.77%
2018/04/25	11	55.28	0	0.00	55.50	11	738	1.49%
2018/04/24	18	55.75	0	0.00	55.50	18	740	2.43%
2018/04/20	0	0.00	10	57.12	57.30	-10	737	-1.36%
2018/04/19	6	57.50	80	57.40	57.00	-74	738	-10.03%
2018/04/18	0	0.00	0.5	54.70	54.90	-0.5	724	-0.07%
2018/04/13	14	55.13	1	55.60	55.30	13	759	1.71%
2018/04/10	65	56.71	1	55.20	55.00	64	776	8.25%
2018/04/09	3	59.50	67	59.14	57.40	-64	758	-8.44%
2018/04/03	20	57.01	0	0.00	58.10	20	729	2.74%
2018/04/02	26	58.49	1.4	59.84	58.30	24.6	709	3.47%
2018/03/31	7	59.23	0	0.00	59.90	7	685	1.02%
2018/03/30	10	55.27	3	58.57	60.40	7	658	1.06%
2018/03/29	4	54.75	4	55.20	55.80	0	597	0.00%
2018/03/28	4	55.00	7	53.70	53.50	-3	548	-0.55%
2018/03/22	0	0.00	4	52.45	50.60	-4	438	-0.91%
2018/03/21	7	52.56	1	52.80	52.10	6	436	1.37%
2018/03/20	0	0.00	0.1	50.10	50.50	-0.1	423	-0.02%
2018/03/15	0	0.00	2	49.00	50.00	-2	394	-0.51%
2018/03/13	0	0.00	4	47.68	49.10	-4	382	-1.05%
2018/03/07	0	0.00	1	43.60	44.60	-1	364	-0.27%
2018/03/06	1	44.60	0	0.00	44.05	1	360	0.28%
2018/03/02	0	0.00	0	43.20	43.30	0	358	-0.01%
2018/03/01	0	0.00	2	43.08	43.00	-2	357	-0.56%
2018/02/26	0	0.00	2	44.35	43.80	-2	357	-0.56%
2018/02/09	0	0.00	2	43.20	43.35	-2	351	-0.57%
2018/02/08	0	0.00	2	42.60	44.00	-2	346	-0.58%
2018/02/07	2	43.50	0	0.00	42.10	2	344	0.58%
2018/02/06	2	42.95	4	44.20	42.95	-2	340	-0.59%
2018/01/30	11	51.36	10	49.00	49.90	1	317	0.31%
2018/01/29	6	51.25	15	51.07	50.30	-9	300	-3.00%
2018/01/26	13	48.95	3	49.40	51.70	10	267	3.74%
2018/01/25	2	47.00	0	0.00	47.00	2	236	0.85%
2018/01/16	1	45.80	0	0.00	45.10	1	214	0.47%
2018/01/15	0	0.00	4	47.25	45.75	-4	210	-1.90%
2018/01/12	3	48.38	0	0.00	47.35	3	200	1.49%
2018/01/11	0	0.00	0.5	46.50	46.60	-0.5	189	-0.25%
2018/01/10	0	0.00	5	47.20	47.00	-5	180	-2.77%
2018/01/09	3	47.50	0	0.00	46.10	3	168	1.78%
2018/01/08	0	44.70	0	0.00	45.15	0	136	0.02%