長科* (6548)-台新-高雄券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
39.65
漲跌
▼0.55
漲幅
-1.37%
成交量
2,385張
產業
上櫃半導體類股
278人加入追蹤

立即追蹤
本地時間:14:30

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

長科* (6548)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	39.90	6	39.99	39.65	3	2,165	0.14%
2024/05/02	1	40.10	9.3	40.14	40.20	-8.3	2,133	-0.39%
2024/04/30	17	40.61	31.5	40.70	40.60	-14.5	2,112	-0.69%
2024/04/29	26	40.46	27	40.50	40.20	-1	2,070	-0.05%
2024/04/26	52	40.42	24	40.54	40.35	28	2,005	1.40%
2024/04/25	48.1	41.25	87	41.00	41.55	-39	1,885	-2.07%
2024/04/24	11	39.47	256.5	39.60	40.50	-245.5	1,599	-15.34%	大賣/鉅額交易
2024/04/23	31	36.79	1	37.00	36.85	30	1,459	2.06%
2024/04/22	248	36.29	2	36.25	36.30	246	1,445	17.02%	大買/鉅額交易
2024/04/19	196	36.07	5	36.30	36.15	191	1,417	13.47%	大買/鉅額交易
2024/04/18	3.9	37.09	7	36.91	37.00	-3.1	1,375	-0.22%
2024/04/17	194	37.79	161	37.72	37.45	33	1,355	2.44%	大買/大賣/
2024/04/16	40	36.78	28	36.16	36.05	12	1,312	0.91%
2024/04/15	35	37.55	58	37.69	37.65	-23	1,264	-1.82%
2024/04/12	148	37.55	37	37.45	37.35	111	1,218	9.11%	大買/鉅額交易
2024/04/11	33.5	36.67	13	36.80	37.20	20.5	1,145	1.79%
2024/04/10	29.2	36.85	3	36.97	36.50	26.2	1,126	2.32%
2024/04/09	39	36.50	38	36.56	36.45	1	1,098	0.09%
2024/04/08	81	36.25	25	36.72	37.30	56	1,047	5.35%
2024/04/03	3	34.60	3	35.07	35.30	0	875	0.00%
2024/04/02	15	34.59	46	34.72	34.75	-31	845	-3.67%
2024/04/01	0	0.00	20	34.60	34.55	-20	835	-2.39%
2024/03/29	0	0.00	8	34.05	34.00	-8	835	-0.96%
2024/03/28	0	0.00	5	34.05	34.05	-5	868	-0.58%
2024/03/27	0	0.00	1	34.05	34.05	-1	896	-0.11%
2024/03/26	36	34.28	1	34.40	33.80	35	923	3.79%
2024/03/25	58	34.05	17	34.08	34.60	41	934	4.39%
2024/03/22	3	33.45	4	33.46	33.55	-1	948	-0.11%
2024/03/21	16	33.40	0	0.00	33.35	16	968	1.65%
2024/03/20	19	33.42	15	33.40	33.40	4	973	0.41%
2024/03/19	0.2	33.65	1	33.50	33.65	-0.8	979	-0.08%
2024/03/18	15	32.78	0	0.00	33.10	15	979	1.53%
2024/03/15	27	33.27	1	33.25	32.95	26	984	2.64%
2024/03/14	5	33.60	0	0.00	33.45	5	982	0.51%
2024/03/13	0	0.00	1	33.85	33.90	-1	971	-0.10%
2024/03/11	9	33.11	6	33.15	33.25	3	969	0.31%
2024/03/08	20	33.22	0	0.00	33.00	20	972	2.06%
2024/03/07	13.1	33.76	0	0.00	33.55	13.1	954	1.37%
2024/03/06	1	34.75	4	34.73	34.25	-3	938	-0.32%
2024/03/05	2	34.30	14	34.24	34.15	-12	926	-1.30%
2024/03/04	17	33.93	0	0.00	33.95	17	923	1.84%
2024/03/01	14	34.28	0	0.00	34.05	14	911	1.54%
2024/02/29	1	34.80	11	34.47	34.50	-10	900	-1.11%
2024/02/27	10	34.26	2	34.30	34.30	8	893	0.90%
2024/02/26	8	34.39	0	0.00	34.40	8	886	0.90%
2024/02/23	42	34.48	3	34.50	34.40	39	885	4.41%
2024/02/22	11	34.75	4	34.71	34.55	7	878	0.80%
2024/02/21	4	34.69	6	34.43	34.70	-2	875	-0.23%
2024/02/20	10	35.21	8	35.52	34.65	2	868	0.23%
2024/02/19	15	35.28	12	35.30	34.90	3	847	0.35%
2024/02/16	5	34.61	15.2	34.66	34.85	-10.2	812	-1.26%
2024/02/15	0.7	34.00	11	33.87	33.85	-10.3	772	-1.33%
2024/02/05	0	0.00	4	33.38	33.15	-4	757	-0.53%
2024/02/02	1.1	33.03	1	33.55	33.00	0.1	756	0.01%
2024/02/01	2	32.85	6	32.85	33.00	-4	746	-0.54%
2024/01/31	2	33.28	1	33.50	33.30	1	752	0.13%
2024/01/30	0	0.00	2	33.35	33.35	-2	753	-0.27%
2024/01/26	30	33.35	8	33.36	33.30	22	763	2.88%
2024/01/25	0	0.00	3	33.78	33.60	-3	763	-0.39%
2024/01/24	4.2	33.81	6	33.90	33.65	-1.8	769	-0.23%
2024/01/23	21	33.55	0	0.00	33.50	21	775	2.71%
2024/01/22	7	33.54	106	33.22	33.45	-99	778	-12.72%	大賣/
2024/01/19	0	0.00	13	32.65	32.65	-13	768	-1.69%
2024/01/18	19.1	32.17	7	32.01	32.30	12.1	773	1.57%
2024/01/17	25	32.44	5	32.15	32.15	20	783	2.55%
2024/01/16	0	0.00	1	32.75	32.70	-1	778	-0.13%
2024/01/15	12.2	33.00	0	0.00	32.90	12.2	784	1.56%
2024/01/12	11	32.75	0	0.00	32.75	11	796	1.38%
2024/01/11	60.1	32.75	5	32.90	32.85	55.1	798	6.89%
2024/01/10	7	32.79	0	0.00	32.70	7	804	0.87%
2024/01/09	24	32.82	0	0.00	32.95	24	820	2.92%
2024/01/08	2.6	33.10	1	33.25	32.90	1.6	820	0.20%
2024/01/04	5	32.93	0	0.00	32.90	5	827	0.60%
2024/01/03	3	33.10	0	0.00	33.15	3	858	0.35%
2024/01/02	34	33.36	2	33.25	33.50	32	859	3.72%
2023/12/29	0	0.00	1	33.35	33.40	-1	853	-0.12%
2023/12/28	0	0.00	3	33.60	33.50	-3	853	-0.35%
2023/12/27	5	34.10	4	34.10	34.00	1	850	0.12%
2023/12/26	0	0.00	1	34.20	34.05	-1	843	-0.12%
2023/12/25	15	33.47	28	33.58	34.00	-13	826	-1.57%
2023/12/22	8	32.17	1	32.30	32.15	7	793	0.88%
2023/12/21	8	32.40	4	32.55	32.20	4	775	0.52%
2023/12/20	9	32.80	0	0.00	32.70	9	743	1.21%
2023/12/19	14	32.96	4	32.98	32.70	10	716	1.40%
2023/12/18	62	33.82	1	33.65	33.45	61	685	8.90%
2023/12/15	0	0.00	16	34.29	34.15	-16	664	-2.41%
2023/12/14	2	33.95	10	34.10	33.80	-8	669	-1.19%
2023/12/13	1.1	33.90	3	33.85	33.75	-1.9	670	-0.28%
2023/12/12	0	0.00	6	33.89	33.90	-6	678	-0.88%
2023/12/11	15	33.35	6	33.71	33.65	9	682	1.32%
2023/12/08	20	33.46	0	0.00	33.35	20	688	2.91%
2023/12/07	37	33.35	0	0.00	33.35	37	690	5.36%
2023/12/06	17	33.33	0	0.00	33.15	17	713	2.38%
2023/12/05	1	33.90	10	33.62	33.65	-9	721	-1.25%
2023/12/04	49	33.62	1	33.85	33.50	48	743	6.46%
2023/12/01	2	33.75	2	33.75	33.75	0	772	0.00%
2023/11/30	1	33.75	40	33.80	33.85	-39	805	-4.84%
2023/11/29	0	0.00	9	33.71	33.70	-9	813	-1.11%
2023/11/28	56	33.36	2	33.65	33.35	54	829	6.51%
2023/11/27	21	33.40	2	33.60	33.35	19	850	2.24%
2023/11/24	6.3	33.35	3	33.40	33.35	3.3	865	0.38%
2023/11/22	0	0.00	5	33.15	33.05	-5	894	-0.56%
2023/11/21	1	33.00	0	0.00	33.00	1	911	0.11%
2023/11/20	5	33.00	0	0.00	32.90	5	927	0.54%
2023/11/17	0	0.00	1	32.60	32.50	-1	945	-0.11%
2023/11/15	0	0.00	7	32.65	32.30	-7	987	-0.71%
2023/11/10	1	32.05	1	32.15	32.00	0	1,042	0.00%
2023/11/09	8	32.33	3	32.50	32.40	5	1,058	0.47%
2023/11/08	1.2	33.42	17	33.38	33.10	-15.8	1,080	-1.46%
2023/11/07	0.1	32.10	0	0.00	31.85	0.1	1,078	0.01%
2023/11/06	1	32.45	1	32.40	32.40	0	1,099	0.00%
2023/11/01	1	32.05	1	31.95	31.75	0	1,191	0.00%
2023/10/31	2	32.10	11	32.25	32.25	-9	1,230	-0.73%
2023/10/30	0	0.00	7	31.98	32.10	-7	1,266	-0.55%
2023/10/27	1	31.85	1	31.85	31.65	0	1,289	0.00%
2023/10/26	8	31.73	0	0.00	31.65	8	1,333	0.60%
2023/10/25	0.1	32.40	19	32.22	32.20	-18.9	1,434	-1.32%
2023/10/24	7	31.00	5	31.03	31.00	2	1,469	0.14%
2023/10/23	4	31.13	23	31.25	31.00	-19	1,497	-1.27%
2023/10/20	42	30.88	13	31.00	31.00	29	1,531	1.89%
2023/10/18	7	31.36	2	31.40	31.40	5	1,697	0.29%
2023/10/17	28	31.77	5	31.50	31.50	23	1,785	1.29%
2023/10/16	7	32.40	9	32.34	32.30	-2	1,887	-0.11%
2023/10/13	4	32.56	5	32.76	32.55	-1	1,979	-0.05%
2023/10/12	9	31.90	7	32.01	32.00	2	2,058	0.10%
2023/10/11	56.5	32.58	17	31.78	31.80	39.5	2,200	1.79%
2023/10/05	3	33.48	10	33.50	33.35	-7	2,616	-0.27%
2023/10/04	1	33.05	0	0.00	33.40	1	2,621	0.04%
2023/10/03	3	33.50	0	0.00	33.35	3	2,627	0.11%
2023/10/02	30	33.62	34	33.59	33.80	-4	2,660	-0.15%
2023/09/28	7	33.23	6	33.37	33.20	1	2,687	0.04%
2023/09/27	16	33.11	5	33.15	33.40	11	2,727	0.40%
2023/09/26	45	33.32	10	33.25	33.25	35	2,791	1.25%
2023/09/25	0	0.00	33	33.86	33.75	-33	2,818	-1.17%
2023/09/22	57	33.58	5	33.65	33.65	52	2,838	1.83%
2023/09/21	21	33.95	7	33.70	33.80	14	2,850	0.49%
2023/09/20	38	34.67	47	34.60	34.60	-9	2,883	-0.31%
2023/09/19	14	35.03	10	34.83	34.80	4	2,886	0.14%
2023/09/18	26.5	35.34	10	35.35	35.25	16.5	2,879	0.57%
2023/09/15	27	35.47	6	35.60	35.60	21	2,880	0.73%
2023/09/14	2	35.55	116	35.56	35.55	-114	2,876	-3.96%	大賣/鉅額交易
2023/09/13	5	34.77	8.2	35.15	35.15	-3.2	2,876	-0.11%
2023/09/12	24.6	34.63	7	34.62	34.65	17.6	2,880	0.61%
2023/09/11	47	34.43	8	34.31	34.30	39	2,888	1.35%
2023/09/08	30	35.16	10	35.12	35.00	20	2,869	0.70%
2023/09/07	81	35.02	7	35.22	35.20	74	2,871	2.58%
2023/09/06	59	35.13	10	35.31	35.15	49	2,893	1.69%
2023/09/05	7	35.24	5	35.60	35.60	2	2,878	0.07%
2023/09/04	7	34.62	6	34.83	34.85	1	2,881	0.03%
2023/09/01	18	34.79	14.5	34.78	34.70	3.5	2,895	0.12%
2023/08/31	15	34.42	6	34.78	34.90	9	2,922	0.31%
2023/08/30	8.2	34.35	7	34.16	34.15	1.2	2,964	0.04%
2023/08/29	4	33.85	6	34.16	34.20	-2	2,964	-0.07%
2023/08/28	17	34.01	7	33.75	33.75	10	2,973	0.34%
2023/08/25	12	34.16	7	34.25	34.25	5	2,993	0.17%
2023/08/24	12	34.31	6	34.25	34.25	6	2,985	0.20%
2023/08/23	22	33.75	10	34.28	34.55	12	2,984	0.40%
2023/08/22	46	33.59	5	33.04	33.00	41	2,976	1.38%
2023/08/21	7	34.26	13	34.09	34.00	-6	2,965	-0.20%
2023/08/18	15	34.93	7	34.61	34.60	8	2,977	0.27%
2023/08/17	7	34.66	4	35.00	35.00	3	2,983	0.10%
2023/08/16	18	34.07	7	34.40	34.40	11	2,997	0.37%
2023/08/15	8	34.68	12	34.65	34.40	-4	2,992	-0.13%
2023/08/14	24	34.45	31	34.31	34.50	-7	2,991	-0.23%
2023/08/11	11	34.71	8	34.99	35.00	3	2,978	0.10%
2023/08/10	17	34.66	13	34.62	34.65	4	2,975	0.13%
2023/08/09	20.3	35.04	9	35.14	35.20	11.3	2,957	0.38%
2023/08/08	16.3	35.11	14	35.18	35.40	2.3	2,944	0.08%
2023/08/07	19.1	34.76	8	35.65	36.00	11.1	2,923	0.38%
2023/08/04	39	35.54	35	35.16	35.25	4	2,893	0.14%
2023/08/02	41	36.06	17	35.98	36.10	24	2,866	0.84%
2023/08/01	12	36.69	12	36.44	36.40	0	2,829	0.00%
2023/07/31	6	36.58	12	36.98	37.00	-6	2,813	-0.21%
2023/07/28	82	36.38	19	36.21	36.20	63	2,798	2.25%
2023/07/27	33	37.19	4	37.33	37.10	29	2,702	1.07%
2023/07/26	5.5	37.55	2	37.55	37.30	3.5	2,679	0.13%
2023/07/25	9	37.77	6	37.87	37.90	3	2,670	0.11%
2023/07/24	22	36.90	16	37.38	37.70	6	2,652	0.23%
2023/07/21	52	37.84	13	37.82	37.60	39	2,633	1.48%
2023/07/20	15	38.92	58	38.75	39.00	-43	2,570	-1.67%
2023/07/19	25	38.02	54	38.15	37.75	-29	2,494	-1.16%
2023/07/18	72	36.19	35	36.55	36.75	37	2,437	1.52%
2023/07/17	53	36.99	16	37.12	36.80	37	2,396	1.54%
2023/07/14	85	36.96	17	37.44	38.35	68	2,348	2.90%
2023/07/13	124.8	36.86	37	36.36	35.80	87.8	2,258	3.89%	大買/
2023/07/12	138.6	38.34	23.5	38.97	38.10	115.1	2,087	5.51%	大買/鉅額交易
2023/07/11	4.5	42.44	0	0.00	42.30	4.5	1,929	0.23%
2023/07/10	3	41.95	25	42.38	41.95	-22	1,980	-1.11%
2023/07/07	8	42.59	19	43.23	42.30	-11	2,079	-0.53%
2023/07/06	2.1	44.22	14	44.05	44.20	-11.9	2,134	-0.56%
2023/07/05	4	45.78	36	45.29	44.55	-32	2,208	-1.45%
2023/07/04	20	44.70	28.1	45.02	45.50	-8.1	2,311	-0.35%
2023/07/03	36	43.99	12	43.84	44.00	24	2,669	0.90%
2023/06/30	3	42.80	5	42.91	43.35	-2	2,863	-0.07%
2023/06/29	12	42.50	6	42.82	42.50	6	2,889	0.21%
2023/06/28	3	42.80	9.5	42.69	42.75	-6.5	2,895	-0.22%
2023/06/27	2	41.60	3	41.93	41.50	-1	2,894	-0.03%
2023/06/26	0	0.00	1	41.25	41.10	-1	2,948	-0.03%
2023/06/21	3	41.58	4	41.53	41.85	-1	3,059	-0.03%
2023/06/20	1	41.30	41	41.17	41.05	-40	3,070	-1.30%
2023/06/19	1	40.50	0	0.00	40.90	1	3,088	0.03%
2023/06/16	9	41.16	2	40.93	40.80	7	3,090	0.23%
2023/06/15	17	41.58	22	41.90	41.95	-5	3,089	-0.16%
2023/06/14	8	40.56	0	0.00	40.95	8	3,107	0.26%
2023/06/13	37	40.47	8	40.52	40.35	29	3,131	0.93%
2023/06/12	25.1	41.00	6	40.77	40.60	19.1	3,137	0.61%
2023/06/09	0.4	42.78	1	42.65	42.50	-0.6	3,125	-0.02%
2023/06/08	15	43.18	22	43.30	42.90	-7	3,176	-0.22%
2023/06/07	1	43.30	9	43.37	43.50	-8	3,219	-0.25%
2023/06/06	41.1	43.58	10	43.35	43.50	31.1	3,331	0.93%
2023/06/05	28	43.44	34	43.82	44.20	-6	3,462	-0.17%
2023/06/02	12.1	42.59	0	0.00	42.40	12.1	3,734	0.32%
2023/06/01	6	42.45	3	42.47	42.10	3	3,822	0.08%
2023/05/31	6	41.92	2	42.00	42.25	4	3,803	0.11%
2023/05/30	8	42.09	1	41.95	42.10	7	3,770	0.19%
2023/05/29	4	42.03	0	0.00	42.00	4	3,763	0.11%
2023/05/26	7	41.70	0	0.00	41.50	7	3,759	0.19%
2023/05/25	6	41.63	8	41.85	41.95	-2	3,762	-0.05%
2023/05/24	5	42.07	2	42.30	42.30	3	3,755	0.08%
2023/05/23	9	42.76	3.5	42.97	42.65	5.5	3,754	0.15%
2023/05/22	8	42.36	52	42.37	43.15	-44	3,742	-1.18%
2023/05/19	8	41.47	8	41.10	41.15	0	3,704	0.00%
2023/05/18	3	41.70	0	0.00	41.35	3	3,701	0.08%
2023/05/17	2.1	41.80	27	41.79	41.85	-25	3,698	-0.67%
2023/05/16	4	40.86	31	40.92	40.95	-27	3,702	-0.73%
2023/05/15	4	40.01	0	0.00	39.95	4	3,695	0.11%
2023/05/12	2	39.50	1	39.00	39.90	1	3,702	0.03%
2023/05/11	35	39.70	11	39.62	39.50	24	3,713	0.65%
2023/05/09	18	40.70	1	40.65	40.15	17	3,747	0.45%
2023/05/08	3	42.00	45	41.84	41.35	-42	3,793	-1.11%
2023/05/05	3	40.75	16	41.16	40.85	-13	3,889	-0.33%
2023/05/04	56	40.96	17	41.07	40.70	39	3,892	1.00%
2023/05/03	1	42.00	3	41.78	41.80	-2	3,881	-0.05%
2023/05/02	12	42.12	3	42.07	42.40	9	3,881	0.23%
2023/04/28	4	42.14	23	42.17	42.20	-19	3,861	-0.49%
2023/04/27	8	41.38	4	41.30	41.50	4	3,839	0.10%
2023/04/26	42.2	41.46	8	41.32	41.30	34.2	3,820	0.89%
2023/04/25	18	43.39	24	43.58	42.80	-6	3,771	-0.16%
2023/04/24	9	43.82	3	43.05	43.95	6	3,737	0.16%
2023/04/21	34	43.08	25	43.05	43.10	9	3,719	0.24%
2023/04/20	11	44.13	16.5	44.58	43.90	-5.5	3,660	-0.15%
2023/04/19	5	43.91	2	44.05	43.80	3	3,614	0.08%
2023/04/18	24.3	45.06	44	44.33	44.05	-19.7	3,575	-0.55%
2023/04/17	31.6	45.22	9	45.18	45.10	22.6	3,516	0.64%
2023/04/14	10	44.50	5	44.71	44.65	5	3,430	0.15%
2023/04/13	23	44.15	51.5	44.38	43.90	-28.5	3,384	-0.84%
2023/04/12	45	44.86	7	44.59	44.40	38	3,325	1.14%
2023/04/11	11	44.06	18.5	44.05	44.10	-7.5	3,215	-0.23%
2023/04/10	22	44.43	42.5	44.17	44.50	-20.5	3,123	-0.66%
2023/04/07	90.5	45.93	85.5	45.52	45.35	5.1	3,016	0.17%
2023/04/06	160.1	45.93	102	46.20	46.20	58.1	2,867	2.02%	大買/大賣/
2023/03/31	12	42.17	165.5	44.17	44.85	-153.5	2,442	-6.29%	大賣/鉅額交易
2023/03/30	6	40.91	16	40.48	40.80	-10	2,208	-0.45%
2023/03/29	6	39.51	5	39.62	39.50	1	2,160	0.05%
2023/03/28	7	40.97	6	40.03	39.80	1	2,143	0.05%
2023/03/27	17	40.90	37.5	41.03	41.05	-20.5	2,099	-0.98%
2023/03/24	40.4	40.97	35.6	41.33	40.50	4.9	2,034	0.24%
2023/03/23	3	39.50	3.5	39.43	39.20	-0.5	1,918	-0.03%
2023/03/22	21	39.50	14	39.49	39.30	7	1,899	0.37%
2023/03/21	7	38.89	9	39.02	39.00	-2	1,875	-0.11%
2023/03/20	8	38.79	3	39.05	38.70	5	1,862	0.27%
2023/03/17	12	38.75	30	38.66	38.70	-18	1,849	-0.97%
2023/03/16	7.5	37.45	7	37.23	37.20	0.5	1,822	0.03%
2023/03/15	3	39.07	19	38.68	38.30	-16	1,807	-0.89%
2023/03/14	15	38.99	9.5	38.89	38.60	5.5	1,788	0.31%
2023/03/13	19	38.21	27	38.28	39.00	-8	1,763	-0.45%
2023/03/10	29	39.59	30.5	39.22	39.00	-1.5	1,709	-0.09%
2023/03/09	41	41.25	63.4	41.02	40.90	-22.4	1,638	-1.37%
2023/03/08	103.5	40.31	217.5	40.30	40.40	-114	1,517	-7.51%	大買/大賣/鉅額交易
2023/03/07	100.5	38.54	55.5	38.92	39.50	45	1,337	3.36%
2023/03/06	12	36.63	176.5	37.69	38.10	-164.5	1,003	-16.40%	大賣/鉅額交易
2023/03/03	0	0.00	2	34.65	34.65	-2	898	-0.22%
2023/03/02	0	0.00	2	34.20	34.25	-2	896	-0.22%
2023/03/01	0	0.00	2	34.30	34.25	-2	892	-0.22%
2023/02/24	4.1	34.48	0	0.00	34.45	4.1	892	0.46%
2023/02/23	5.1	34.78	12.5	34.82	34.55	-7.4	887	-0.83%
2023/02/22	3.1	34.05	1	34.30	34.45	2.1	877	0.24%
2023/02/21	1	34.45	4.5	34.59	34.55	-3.5	864	-0.40%
2023/02/20	1	34.00	3	33.95	34.25	-2	847	-0.24%
2023/02/16	7	33.62	2	33.65	33.60	5	851	0.59%
2023/02/15	8	34.03	15	33.87	33.75	-7	856	-0.82%
2023/02/14	5	34.19	6	34.27	34.35	-1	843	-0.12%
2023/02/13	0	0.00	2	33.45	33.80	-2	834	-0.24%
2023/02/10	4	33.38	3	33.37	33.30	1	834	0.12%
2023/02/09	0	0.00	6	34.19	34.05	-6	829	-0.72%
2023/02/08	2	33.78	3	33.90	33.80	-1	808	-0.12%
2023/02/07	6	34.17	6	34.03	34.10	0	787	0.00%
2023/02/06	38	34.55	9	34.67	34.80	29	753	3.84%
2023/02/03	22	34.62	45.7	34.15	34.70	-23.7	692	-3.42%
2023/02/02	1	32.50	11.5	32.64	32.60	-10.5	584	-1.79%
2023/02/01	4	32.28	5	32.24	32.30	-1	569	-0.18%
2023/01/31	0	0.00	4.2	31.42	31.45	-4.2	553	-0.77%
2023/01/30	1	31.00	5.3	31.07	31.05	-4.3	550	-0.78%
2023/01/17	0	0.00	2	30.20	30.30	-2	549	-0.36%
2023/01/16	10	30.29	0	0.00	30.50	10	557	1.79%
2023/01/13	10.3	30.75	1.6	30.54	30.50	8.7	565	1.54%
2023/01/12	2	31.28	0	0.00	30.95	2	591	0.34%
2023/01/10	0.1	30.82	0	0.00	30.30	0.1	584	0.02%
2023/01/09	11	30.12	8	30.39	30.75	3	586	0.51%
2023/01/06	0	0.00	3	29.73	29.80	-3	583	-0.51%
2023/01/04	1	29.75	0	0.00	29.60	1	597	0.17%
2023/01/03	3	29.57	0	0.00	29.55	3	617	0.49%
2022/12/30	0	0.00	1	29.65	29.70	-1	627	-0.16%
2022/12/28	6	29.53	4	29.69	29.55	2	710	0.28%
2022/12/27	2	29.90	1	29.90	29.85	1	720	0.14%
2022/12/26	1.1	29.71	0	0.00	29.80	1.1	744	0.15%
2022/12/23	8	29.88	4	29.90	29.95	4	745	0.54%
2022/12/22	19	29.96	20	29.98	29.95	-1	750	-0.13%
2022/12/21	2	29.95	3	29.95	29.85	-1	759	-0.13%
2022/12/20	2	30.00	1	29.60	29.60	1	763	0.13%
2022/12/19	1	30.70	0	0.00	30.60	1	769	0.13%
2022/12/15	1.2	31.74	0	0.00	31.45	1.2	773	0.16%
2022/12/14	2.5	31.82	1	31.85	31.95	1.5	777	0.19%
2022/12/13	55	31.50	1.3	31.70	31.50	53.8	772	6.95%
2022/12/09	0.2	31.80	0	0.00	31.40	0.2	781	0.03%
2022/12/07	7.2	32.13	16	32.12	31.60	-8.8	782	-1.13%
2022/12/06	1	33.30	5	33.16	33.05	-4	769	-0.52%
2022/12/05	10.1	33.76	0	0.00	33.60	10.1	769	1.31%
2022/12/02	4	33.18	8.4	33.03	33.35	-4.4	767	-0.58%
2022/12/01	9	32.69	4	32.71	32.50	5	783	0.64%
2022/11/30	4	31.96	2	32.40	32.65	2	795	0.25%
2022/11/29	1	31.35	2	31.45	31.45	-1	824	-0.12%
2022/11/28	9	31.24	0	0.00	31.45	9	832	1.08%
2022/11/25	0	0.00	4	31.65	31.30	-4	834	-0.48%
2022/11/24	2	31.35	0	0.00	31.40	2	837	0.24%
2022/11/23	2	31.20	0	0.00	31.10	2	836	0.24%
2022/11/21	85	31.15	0.3	31.40	30.75	84.8	839	10.10%
2022/11/18	120	31.87	0	0.00	31.60	120	840	14.27%	大買/鉅額交易
2022/11/16	3	31.93	0	0.00	31.80	3	839	0.36%
2022/11/15	4	31.64	5	31.98	32.25	-1	840	-0.12%
2022/11/14	55.5	31.21	5	31.20	31.25	50.5	831	6.07%
2022/11/11	13	31.26	3	31.55	31.30	10	831	1.20%
2022/11/10	6	30.80	0	0.00	30.80	6	819	0.73%
2022/11/09	0	0.00	6	31.13	31.05	-6	815	-0.74%
2022/11/08	7	30.63	13	30.53	30.30	-6	800	-0.75%
2022/11/07	1	30.50	3	30.72	30.35	-2	789	-0.25%
2022/11/04	1	29.25	1	29.80	29.80	0	778	0.00%
2022/11/03	5	29.45	0	0.00	29.60	5	773	0.65%
2022/11/02	11	29.84	0	0.00	29.70	11	768	1.43%
2022/10/28	0	0.00	2	29.00	28.75	-2	757	-0.26%
2022/10/27	0	0.00	1	29.40	29.40	-1	757	-0.13%
2022/10/26	37.1	28.92	0	0.00	28.80	37.1	757	4.90%
2022/10/25	7	29.01	0	0.00	29.00	7	752	0.93%
2022/10/21	12	30.35	1	30.75	30.10	11	766	1.44%
2022/10/20	2	30.50	13	30.91	30.90	-11	756	-1.45%
2022/10/19	2	29.93	1	30.00	29.95	1	727	0.14%
2022/10/18	6	29.60	1	29.75	29.80	5	729	0.69%
2022/10/17	1	29.05	0	0.00	29.60	1	733	0.14%
2022/10/14	56	29.98	3	29.90	29.95	53	731	7.25%
2022/10/13	7	29.65	0	0.00	29.15	7	734	0.95%
2022/10/12	4	30.39	12	30.63	30.75	-8	737	-1.08%
2022/10/11	7.1	30.81	19	31.01	30.60	-12	736	-1.62%
2022/10/07	2	32.33	10.4	32.27	32.25	-8.4	721	-1.17%
2022/10/06	27	33.49	12.1	33.79	33.20	14.9	712	2.09%
2022/10/05	54	32.07	51.5	33.22	34.35	2.5	676	0.37%
2022/10/04	37	30.75	12	30.97	31.25	25	642	3.89%
2022/10/03	6	30.28	11	30.28	30.15	-5	637	-0.78%
2022/09/30	7	28.49	0	0.00	28.80	7	615	1.14%
2022/09/29	42	29.05	1	28.95	29.25	41	613	6.68%
2022/09/28	129.5	28.23	27	28.45	28.15	102.5	612	16.73%	大買/鉅額交易
2022/09/27	5	29.07	9	29.18	29.60	-4	605	-0.66%
2022/09/26	22	29.55	30	29.15	29.30	-8	605	-1.32%
2022/09/23	2	31.03	2.5	31.10	30.85	-0.5	611	-0.08%
2022/09/22	12	31.35	2	31.53	31.65	10	612	1.63%
2022/09/21	6.1	31.82	2	32.10	31.60	4.1	620	0.66%
2022/09/20	2.7	32.34	1	32.80	32.40	1.7	617	0.27%
2022/09/19	7.3	32.54	1	32.55	32.30	6.3	621	1.01%
2022/09/16	8	33.46	0	0.00	33.15	8	613	1.30%
2022/09/15	1.5	34.02	0	0.00	33.85	1.5	611	0.25%
2022/09/14	9	33.80	2.5	33.68	34.10	6.5	608	1.07%
2022/09/13	18.3	34.00	1.4	34.11	34.15	16.9	606	2.78%
2022/09/12	14	34.27	3	34.15	34.15	11	601	1.83%
2022/09/08	70.1	34.19	10	33.92	34.15	60.1	595	10.09%
2022/09/07	55.1	34.72	11	34.68	34.20	44.1	581	7.58%
2022/09/06	41.2	36.23	16.5	36.28	36.00	24.7	544	4.53%
2022/09/05	250.7	36.13	24	36.66	36.65	226.7	519	43.62%	大買/鉅額交易
2022/08/24	8	89.83	1	90.20	90.60	7	471	1.48%
2022/08/23	36	89.74	1	88.80	89.30	35	472	7.41%
2022/08/22	3	91.40	0	0.00	91.20	3	471	0.64%
2022/08/18	5	89.66	8	89.80	89.50	-3	472	-0.63%
2022/08/17	5	89.30	0	0.00	89.10	5	470	1.06%
2022/08/16	1	89.30	15	89.07	89.30	-14	471	-2.97%
2022/08/15	5	85.06	8	86.96	87.50	-3	460	-0.65%
2022/08/12	94.1	84.96	3	84.50	85.00	91.1	455	19.98%
2022/08/11	102	82.15	0	0.00	83.50	102	455	22.41%	大買/鉅額交易
2022/08/10	12	81.46	2	80.90	81.70	10	451	2.21%
2022/08/09	3	81.07	2	80.50	81.10	1	451	0.22%
2022/08/08	1	78.70	2	79.00	78.60	-1	445	-0.22%
2022/08/05	1.1	75.94	0	0.00	77.00	1.1	446	0.24%
2022/08/04	8	72.98	0	0.00	73.90	8	449	1.78%
2022/08/03	2	74.45	0	0.00	73.80	2	450	0.44%
2022/08/02	35	74.27	0	0.00	74.40	35	457	7.64%
2022/08/01	1	77.20	0	0.00	76.80	1	466	0.21%
2022/07/29	3	77.30	0	0.00	77.40	3	473	0.63%
2022/07/28	0	0.00	1	78.30	77.50	-1	473	-0.21%
2022/07/27	2	77.05	0	0.00	77.80	2	474	0.42%
2022/07/26	1	79.20	0	0.00	76.50	1	479	0.21%
2022/07/25	2	79.70	3	79.57	79.80	-1	481	-0.21%
2022/07/22	54	81.71	0	0.00	80.90	54	482	11.20%
2022/07/21	1	81.60	1	81.70	81.60	0	490	0.00%
2022/07/20	3	83.77	6	84.62	82.00	-3	506	-0.59%
2022/07/19	4	81.10	0	0.00	81.20	4	502	0.80%
2022/07/18	1	81.00	0	0.00	81.10	1	515	0.19%
2022/07/15	1	80.90	4	79.85	80.90	-3	530	-0.57%
2022/07/14	35.4	80.35	6	80.50	80.80	29.4	547	5.36%
2022/07/13	60	77.28	0	0.00	78.00	60	553	10.85%
2022/07/12	14	75.56	0	0.00	74.90	14	556	2.51%
2022/07/11	6	77.00	0	0.00	77.70	6	557	1.08%
2022/07/08	16	74.44	6	74.10	77.00	10	555	1.80%
2022/07/07	2	69.70	13	70.18	71.30	-11	545	-2.02%
2022/07/06	0	0.00	1	69.50	68.60	-1	543	-0.18%
2022/07/05	0	0.00	2	70.15	72.00	-2	553	-0.36%
2022/07/04	24	71.66	6	72.50	72.80	18	557	3.23%
2022/07/01	21	73.17	2	73.00	72.50	19	561	3.38%
2022/06/30	19	75.12	1	74.40	75.20	18	553	3.25%
2022/06/29	2	77.50	8	77.83	77.60	-6	551	-1.09%
2022/06/27	4.2	79.31	0	0.00	79.30	4.2	585	0.72%
2022/06/24	0.1	79.00	0	0.00	77.60	0.1	592	0.02%
2022/06/23	3	76.03	1	76.00	77.40	2	593	0.34%
2022/06/22	4.1	78.72	13.1	79.56	77.40	-9.1	602	-1.50%
2022/06/21	26.5	80.66	1	82.10	82.20	25.5	587	4.34%
2022/06/20	49	81.42	0	0.00	80.30	49	583	8.40%
2022/06/17	22	84.81	2	84.35	84.90	20	571	3.50%
2022/06/16	4	88.43	0	0.00	88.00	4	575	0.70%
2022/06/15	0	0.00	1	91.00	90.20	-1	639	-0.16%
2022/06/14	4	88.83	3	88.73	89.50	1	646	0.16%
2022/06/13	2	90.05	0	0.00	90.10	2	647	0.31%
2022/06/09	5	91.50	0	0.00	91.40	5	658	0.76%
2022/06/08	21	92.67	1	93.30	92.50	20	660	3.03%
2022/06/07	0	0.00	1	93.00	93.00	-1	670	-0.15%
2022/06/02	0	0.00	1	93.70	93.00	-1	721	-0.14%
2022/06/01	13	94.32	0	0.00	94.00	13	753	1.73%
2022/05/31	4	93.15	3	93.77	94.50	1	760	0.13%
2022/05/30	0	0.00	1	94.20	93.70	-1	767	-0.13%
2022/05/27	0	0.00	7	93.89	93.70	-7	766	-0.91%
2022/05/25	18	92.60	0	0.00	92.40	18	774	2.32%
2022/05/24	3	90.83	0	0.00	90.10	3	795	0.38%
2022/05/23	2	92.35	1	91.30	92.10	1	800	0.12%
2022/05/20	1	92.30	1	91.60	92.00	0	824	0.00%
2022/05/19	1	91.30	1	91.00	92.40	0	845	0.00%
2022/05/18	72	92.11	1	92.20	92.20	71	879	8.07%
2022/05/17	0	0.00	2	90.45	90.80	-2	968	-0.21%
2022/05/13	18	88.19	0.2	88.01	88.70	17.8	1,185	1.50%
2022/05/12	3	86.60	0	0.00	86.70	3	1,218	0.25%
2022/05/11	1	88.50	0	0.00	88.60	1	1,263	0.08%
2022/05/10	4	85.30	6	85.87	88.00	-2	1,322	-0.15%
2022/05/09	9.5	87.11	0	0.00	86.90	9.5	1,387	0.68%
2022/05/06	29.1	89.35	0	0.00	90.40	29.1	1,452	2.00%
2022/05/04	1	90.00	0	0.00	89.90	1	1,486	0.07%
2022/05/03	21	90.09	0	0.00	89.80	21	1,502	1.40%
2022/04/29	60	91.25	1	92.50	90.50	59	1,513	3.90%
2022/04/28	1	91.80	1	91.50	91.00	0	1,537	0.00%
2022/04/27	4	89.70	1	90.70	90.60	3	1,552	0.19%
2022/04/26	5.2	91.45	1	92.30	92.60	4.2	1,632	0.26%
2022/04/25	20.1	92.80	2	92.50	92.20	18.1	1,632	1.11%
2022/04/22	2	96.40	2	97.30	96.40	0	1,620	0.00%
2022/04/21	0	0.00	6	99.08	97.90	-6	1,618	-0.37%
2022/04/20	5	98.64	0	0.00	98.70	5	1,612	0.31%
2022/04/19	0	0.00	2	99.00	99.00	-2	1,610	-0.12%
2022/04/18	61.2	96.90	3	97.17	97.10	58.2	1,615	3.60%
2022/04/15	2.1	97.11	2.5	97.52	98.90	-0.4	1,621	-0.02%
2022/04/14	1	101.00	8	100.28	99.00	-7	1,638	-0.43%
2022/04/13	2	98.05	2	98.60	98.30	0	1,656	0.00%
2022/04/12	1	95.90	1	95.80	97.40	0	1,721	0.00%
2022/04/11	14.1	96.15	0	0.00	95.70	14.1	1,751	0.81%
2022/04/08	2.1	98.72	1	98.90	99.10	1.1	1,773	0.06%
2022/04/07	0.1	99.40	19	100.62	99.00	-18.9	1,849	-1.02%
2022/04/06	0	0.00	10	100.50	100.50	-10	1,877	-0.53%
2022/04/01	2	99.25	1	100.00	100.50	1	1,896	0.05%
2022/03/31	4	100.38	10	100.30	100.00	-6	1,921	-0.31%
2022/03/30	12	102.79	19	103.79	101.50	-7	1,973	-0.35%
2022/03/29	0	0.00	23	101.96	101.00	-23	1,972	-1.17%
2022/03/28	0	0.00	14.1	99.92	100.50	-14.1	2,006	-0.70%
2022/03/25	7	100.93	11	102.05	100.50	-4	2,071	-0.19%
2022/03/24	1	99.30	38.1	98.65	100.00	-37.1	2,114	-1.75%
2022/03/23	0	0.00	1	100.00	98.80	-1	2,128	-0.05%
2022/03/22	1	98.90	0	0.00	98.80	1	2,171	0.05%
2022/03/21	2	99.05	5.2	99.88	98.90	-3.2	2,181	-0.15%
2022/03/18	4.1	96.49	6	98.20	98.60	-1.9	2,189	-0.09%
2022/03/17	1	97.30	9	96.58	97.30	-8	2,128	-0.38%
2022/03/16	8	94.28	5	95.16	93.80	3	2,124	0.14%
2022/03/15	23	94.40	8	93.90	93.50	15	2,160	0.69%
2022/03/14	2	97.10	2	98.85	96.90	0	2,158	0.00%
2022/03/11	1	97.00	0	0.00	97.90	1	2,166	0.05%
2022/03/10	6	97.98	6	98.33	97.90	0	2,167	0.00%
2022/03/09	10	95.64	11	95.75	96.80	-1	2,167	-0.05%
2022/03/08	45.4	94.34	16	93.32	92.00	29.4	2,159	1.36%
2022/03/07	65.6	97.09	0	0.00	96.50	65.6	2,131	3.08%
2022/03/04	10.1	100.61	5	100.90	101.00	5.1	2,109	0.24%
2022/03/03	12	102.50	12	103.13	101.50	0	2,122	0.00%
2022/03/02	6	101.42	1	102.00	102.00	5	2,154	0.23%
2022/03/01	2	100.75	5	102.00	103.00	-3	2,156	-0.14%
2022/02/25	3	100.50	7.1	101.48	100.00	-4.1	2,160	-0.19%
2022/02/24	58	100.00	6	101.00	99.90	52	2,169	2.40%
2022/02/23	1	102.50	3	102.67	103.50	-2	2,168	-0.09%
2022/02/22	10	100.95	8	101.38	102.00	2	2,175	0.09%
2022/02/21	8	102.31	8.2	103.12	104.00	-0.2	2,180	-0.01%
2022/02/18	8	101.88	7.2	101.65	102.50	0.9	2,176	0.04%
2022/02/17	40.1	103.92	26	105.35	102.00	14.1	2,174	0.65%
2022/02/16	28.4	110.97	16	109.06	109.50	12.4	2,168	0.57%
2022/02/15	34	110.75	125	110.65	109.50	-91	2,135	-4.26%	大賣/
2022/02/14	11	105.77	16	106.28	106.50	-5	2,027	-0.25%
2022/02/11	7	106.57	36.5	107.87	108.00	-29.5	2,000	-1.47%
2022/02/10	2	106.00	15	107.30	107.50	-13	1,962	-0.66%
2022/02/09	23.1	105.95	31	106.37	107.00	-7.9	1,921	-0.41%
2022/02/08	7	104.79	48.1	103.46	105.00	-41.1	1,860	-2.21%
2022/02/07	8	99.64	6.1	99.30	99.50	1.9	1,805	0.11%
2022/01/26	11	98.45	13	99.72	98.30	-2	1,834	-0.11%
2022/01/25	85	98.03	27	97.99	98.30	58	1,920	3.02%
2022/01/24	14	96.43	16	97.07	98.70	-2	2,072	-0.10%
2022/01/21	7.1	99.09	82	98.81	98.00	-74.9	2,131	-3.51%
2022/01/20	14	98.00	9	98.48	98.60	5	2,149	0.23%
2022/01/19	71	100.92	96	100.74	98.90	-25	2,162	-1.16%
2022/01/18	7	97.81	16	97.81	98.20	-9	2,113	-0.43%
2022/01/17	4	96.15	5	96.30	97.00	-1	2,112	-0.05%
2022/01/14	20.5	94.47	20	95.00	95.80	0.5	2,125	0.02%
2022/01/13	11	94.76	8	95.80	95.90	3	2,137	0.14%
2022/01/12	17	95.01	11	96.35	95.90	6	2,178	0.28%
2022/01/11	23	95.60	3.2	95.73	95.10	19.9	2,200	0.90%
2022/01/10	7	95.99	19	96.33	96.70	-12	2,194	-0.55%
2022/01/07	20	95.23	5	94.90	95.20	15	2,186	0.69%
2022/01/06	12.2	95.06	5.2	95.34	96.20	7	2,176	0.32%
2022/01/05	64.1	96.65	20.4	96.29	96.20	43.7	2,160	2.02%
2022/01/04	20	100.65	17.2	100.65	100.50	2.9	2,102	0.14%
2022/01/03	9	101.17	20	101.35	101.50	-11	2,089	-0.53%
2021/12/30	57	105.35	51	104.95	104.50	6	2,078	0.29%
2021/12/29	12	103.46	69	103.40	104.50	-57	2,014	-2.83%
2021/12/28	18	102.08	42	101.74	102.00	-24	1,996	-1.20%
2021/12/27	15	102.53	39	101.96	101.50	-24	1,997	-1.20%
2021/12/24	35.6	104.44	15.1	104.75	104.00	20.5	1,988	1.03%
2021/12/23	12	102.67	20.4	102.56	103.50	-8.4	1,943	-0.43%
2021/12/22	16.1	102.84	12	103.50	103.00	4.1	1,941	0.21%
2021/12/21	19	100.96	46	101.79	102.50	-27	1,913	-1.41%
2021/12/20	44	99.79	55	100.30	99.10	-11	1,853	-0.59%
2021/12/17	2	98.70	2	98.60	98.80	0	1,805	0.00%
2021/12/16	64.1	99.00	64	99.11	98.50	0.1	1,798	0.01%
2021/12/15	30	95.20	6	95.33	95.60	24	1,774	1.35%
2021/12/14	39	95.06	13	94.19	94.40	26	1,773	1.47%
2021/12/13	10	96.53	8	96.44	96.90	2	1,767	0.11%
2021/12/10	9	96.36	1	96.70	96.70	8	1,775	0.45%
2021/12/09	108	96.52	15	96.75	97.00	93	1,786	5.21%	大買/
2021/12/08	54	100.16	5.2	100.19	99.20	48.8	1,757	2.78%
2021/12/07	44	99.50	17	99.82	99.40	27	1,763	1.53%
2021/12/06	21	97.75	10	97.12	98.50	11	1,769	0.62%
2021/12/03	61	96.64	40	96.72	97.30	21	1,799	1.17%
2021/12/02	28	96.93	5	97.72	97.50	23	1,836	1.25%
2021/12/01	9	98.07	8	98.06	98.00	1	1,873	0.05%
2021/11/30	10.2	98.64	31.5	98.77	99.10	-21.3	1,916	-1.11%
2021/11/29	182	97.92	34	97.56	98.50	148	1,991	7.43%	大買/鉅額交易
2021/11/26	336.9	97.68	30	97.79	98.50	306.9	2,120	14.47%	大買/鉅額交易
2021/11/25	12.1	100.46	7.1	100.71	100.00	5	2,342	0.21%
2021/11/24	14.1	101.43	12	102.50	100.50	2.1	2,504	0.08%
2021/11/23	11	101.82	4	101.88	102.00	7	2,504	0.28%
2021/11/22	6.2	103.45	23.5	103.57	103.50	-17.3	2,511	-0.69%
2021/11/19	18	100.56	10	101.30	101.00	8	2,535	0.32%
2021/11/18	12	101.17	1	101.50	101.50	11	2,563	0.43%
2021/11/17	19	102.50	18	102.47	102.50	1	2,589	0.04%
2021/11/16	13	104.42	21	104.38	104.00	-8	2,601	-0.31%
2021/11/15	25	105.04	42.1	106.22	106.50	-17.1	2,587	-0.66%
2021/11/12	26	103.13	30.3	104.22	104.00	-4.3	2,542	-0.17%
2021/11/11	187.2	99.78	14	99.94	99.70	173.2	2,515	6.88%	大買/鉅額交易
2021/11/10	11	100.59	9	100.67	100.00	2	2,535	0.08%
2021/11/09	3	101.50	1	101.50	101.00	2	2,562	0.08%
2021/11/08	60.1	100.06	16	100.01	100.00	44.1	2,577	1.71%
2021/11/05	12	101.83	4	101.75	101.50	8	2,620	0.31%
2021/11/04	66.1	102.30	9	102.78	102.00	57.1	2,672	2.14%
2021/11/03	43.2	102.19	22	103.02	104.50	21.2	2,696	0.79%
2021/11/02	54.3	106.21	47	104.97	103.00	7.3	2,727	0.27%
2021/11/01	87.5	107.73	70.2	107.84	107.00	17.4	2,665	0.65%
2021/10/29	27	104.31	40.4	104.06	104.00	-13.4	2,532	-0.53%
2021/10/28	25	101.32	11	102.32	100.00	14	2,512	0.56%
2021/10/27	12	102.25	9	102.00	101.50	3	2,492	0.12%
2021/10/26	17.1	102.14	7	101.43	100.50	10.1	2,595	0.39%
2021/10/25	5.3	101.48	11	101.86	103.00	-5.8	2,627	-0.22%
2021/10/22	9	99.04	9	100.01	101.50	0	2,772	0.00%
2021/10/21	14	100.52	9	100.70	99.70	5	2,912	0.17%
2021/10/20	27	101.10	33	100.75	101.00	-6	3,062	-0.20%
2021/10/19	22	98.34	11.1	98.40	98.10	10.9	3,158	0.35%
2021/10/18	3	94.07	8	94.41	95.40	-5	3,201	-0.16%
2021/10/15	17	93.46	8	93.83	93.40	9	3,298	0.27%
2021/10/14	9	93.09	3	92.83	92.00	6	3,373	0.18%
2021/10/13	11	91.63	1	91.50	91.80	10	3,431	0.29%
2021/10/12	2	92.40	3	92.13	92.50	-1	3,508	-0.03%
2021/10/08	4	93.68	0	0.00	91.80	4	3,565	0.11%
2021/10/07	20	92.69	7	92.29	92.00	13	3,658	0.36%
2021/10/06	14	89.45	3	90.07	90.00	11	3,820	0.29%
2021/10/05	10	89.53	4	90.18	90.40	6	3,966	0.15%
2021/10/04	11.1	90.26	14	89.66	90.30	-2.9	4,081	-0.07%
2021/10/01	10	93.07	3	94.53	92.30	7	4,288	0.16%
2021/09/30	7	95.39	2	94.85	95.40	5	4,443	0.11%
2021/09/29	26.1	93.56	5.2	93.44	94.00	20.9	4,546	0.46%
2021/09/28	10.1	97.15	5	99.00	96.50	5.1	4,698	0.11%
2021/09/27	11	97.42	3	97.40	96.80	8	4,837	0.17%
2021/09/24	6.2	98.75	1	99.50	98.30	5.2	4,852	0.11%
2021/09/23	6	98.87	0	0.00	99.00	6	4,878	0.12%
2021/09/22	19	97.78	1	98.00	97.50	18	4,885	0.37%
2021/09/17	2	98.90	1	99.70	98.50	1	4,891	0.02%
2021/09/16	7.1	99.00	1	97.70	97.30	6.1	4,959	0.12%
2021/09/15	1	98.50	1	98.70	98.30	0	5,006	0.00%
2021/09/14	0	0.00	4	100.88	100.00	-4	5,001	-0.08%
2021/09/13	4	99.48	2	99.85	100.00	2	4,989	0.04%
2021/09/10	15	99.73	5	100.30	100.00	10	4,982	0.20%
2021/09/09	5	99.84	4	100.03	100.00	1	4,973	0.02%
2021/09/08	18	98.88	8	99.50	98.00	10	4,963	0.20%
2021/09/07	10	101.15	10.2	101.45	102.00	-0.2	4,935	0.00%
2021/09/06	29.1	105.10	11	105.09	103.00	18.1	4,888	0.37%
2021/09/03	8.2	107.16	8	108.00	108.50	0.2	4,843	0.00%
2021/09/02	29	109.72	21	108.93	107.50	8	4,799	0.17%
2021/09/01	46.2	112.92	57	112.82	112.50	-10.8	4,719	-0.23%
2021/08/31	80	109.79	82.5	109.81	114.00	-2.5	4,599	-0.05%
2021/08/30	19.4	107.22	216	108.78	110.50	-196.6	4,346	-4.52%	大賣/鉅額交易
2021/08/27	6	100.32	4	100.65	100.50	2	4,182	0.05%
2021/08/26	11	100.77	14	101.54	100.50	-3	4,169	-0.07%
2021/08/25	21	101.33	9	100.80	100.00	12	4,155	0.29%
2021/08/24	10	100.65	36	101.74	102.50	-26	4,119	-0.63%
2021/08/23	15	99.95	25.6	99.84	100.00	-10.6	4,085	-0.26%
2021/08/20	4	94.50	27	95.36	95.50	-23	4,038	-0.57%
2021/08/19	17	92.91	11	93.84	92.00	6	4,009	0.15%
2021/08/18	17.1	93.10	26	95.25	95.80	-8.9	3,988	-0.22%
2021/08/17	36	94.17	2	93.90	94.70	34	3,958	0.86%
2021/08/16	15.1	92.20	24	93.84	95.10	-9	3,928	-0.23%
2021/08/13	17	95.12	21	97.23	94.10	-4	3,894	-0.10%
2021/08/12	8	98.35	9	98.24	97.00	-1	3,858	-0.03%
2021/08/11	17.1	96.16	16.3	97.22	96.90	0.9	3,839	0.02%
2021/08/10	49.2	96.96	25.2	97.25	96.40	24	3,790	0.63%
2021/08/09	22.1	101.16	16	101.56	101.00	6.1	3,752	0.16%
2021/08/06	29	102.05	7	103.00	101.50	22	3,728	0.59%
2021/08/05	10	103.95	38	104.37	106.00	-28	3,688	-0.76%
2021/08/04	9.2	101.95	11	103.82	101.50	-1.8	3,676	-0.05%
2021/08/03	13	103.23	22	104.64	102.50	-9	3,680	-0.24%
2021/08/02	15	101.03	3	101.33	100.50	12	3,653	0.33%
2021/07/30	50	102.45	61.1	103.40	101.50	-11.1	3,643	-0.30%
2021/07/29	13	98.60	20	99.43	101.00	-7	3,531	-0.20%
2021/07/28	109	95.62	40	97.19	99.40	69	3,472	1.99%	大買/
2021/07/27	94.3	100.78	64	98.97	97.80	30.3	3,345	0.91%
2021/07/26	18	98.99	127	102.66	106.00	-109	3,208	-3.40%	大賣/鉅額交易
2021/07/23	115.2	100.12	76.1	101.09	96.60	39.1	3,051	1.28%	大買/
2021/07/22	27	97.93	60.2	99.13	98.00	-33.2	2,922	-1.14%
2021/07/21	48	97.80	35.1	96.54	95.70	12.9	2,850	0.45%
2021/07/20	11	96.58	15	97.95	99.60	-4	2,769	-0.15%
2021/07/19	16	98.15	12	98.79	95.90	4	2,703	0.15%
2021/07/16	11	97.65	41	98.09	96.40	-30	2,664	-1.13%
2021/07/15	28.1	93.54	41	94.46	95.60	-12.9	2,601	-0.49%
2021/07/14	27	95.76	23	94.67	94.10	4	2,557	0.16%
2021/07/13	44.1	97.49	103.1	97.40	96.00	-59	2,470	-2.39%	大賣/
2021/07/12	42.3	96.00	72.2	96.98	97.00	-29.9	2,299	-1.30%
2021/07/09	74	91.37	62	91.30	91.10	12	2,150	0.56%
2021/07/08	64.5	89.27	111	90.14	88.80	-46.5	2,055	-2.26%	大賣/
2021/07/07	35	87.66	121	88.53	91.40	-86	1,859	-4.63%	大賣/
2021/07/06	36	83.45	109.1	83.17	83.10	-73.1	1,717	-4.25%	大賣/
2021/07/05	104.3	81.47	141.1	82.57	81.40	-36.8	1,649	-2.23%	大買/大賣/
2021/07/02	83.1	78.69	117.3	79.39	81.90	-34.3	1,495	-2.29%	大賣/
2021/07/01	28.1	73.88	18	74.19	74.50	10.1	1,370	0.73%
2021/06/30	26.1	73.36	9.1	74.10	74.20	17	1,399	1.22%
2021/06/29	5	71.52	5	71.90	72.50	0	1,404	0.00%
2021/06/28	24	71.93	29	72.44	72.00	-5	1,459	-0.34%
2021/06/25	39.1	71.35	39.7	72.21	72.00	-0.6	1,607	-0.04%
2021/06/24	67.3	68.19	43	69.16	69.70	24.3	1,557	1.56%
2021/06/23	6	64.13	0	0.00	65.90	6	1,509	0.40%
2021/06/22	10	63.30	2	63.45	63.20	8	1,520	0.53%
2021/06/21	9	63.94	0	0.00	63.30	9	1,535	0.59%
2021/06/18	7	64.91	1	65.50	65.00	6	1,606	0.37%
2021/06/17	4	63.95	3	63.93	64.60	1	1,715	0.06%
2021/06/16	4	62.68	0	0.00	62.60	4	1,732	0.23%
2021/06/15	6	63.55	4	63.10	63.80	2	1,759	0.11%
2021/06/11	6	64.42	7	64.27	64.30	-1	1,773	-0.06%
2021/06/10	16	64.38	3	64.60	64.60	13	1,814	0.72%
2021/06/09	9	65.03	1	64.60	64.60	8	1,821	0.44%
2021/06/08	4	67.98	5	68.04	65.90	-1	1,827	-0.05%
2021/06/07	3	64.10	3.4	64.61	64.20	-0.4	1,808	-0.02%
2021/06/04	3	62.83	7	62.47	63.40	-4	1,808	-0.22%
2021/06/02	6	62.87	3	62.73	62.90	3	1,842	0.16%
2021/06/01	3	63.77	5	63.88	64.10	-2	1,855	-0.11%
2021/05/28	6	61.87	3	61.87	61.80	3	1,889	0.16%
2021/05/27	1	59.80	0	0.00	60.50	1	1,923	0.05%
2021/05/26	1	60.00	1	60.30	60.40	0	1,946	0.00%
2021/05/25	7	60.70	3	60.67	59.90	4	1,970	0.20%
2021/05/24	9	58.46	0	0.00	59.10	9	2,030	0.44%
2021/05/21	2	57.40	4	57.83	58.00	-2	2,144	-0.09%
2021/05/20	2	57.10	4	57.88	56.40	-2	2,193	-0.09%
2021/05/19	8	58.26	12	57.66	57.50	-4	2,244	-0.18%
2021/05/18	2	56.35	15	55.61	57.50	-13	2,401	-0.54%
2021/05/17	21	53.10	67	54.71	52.30	-46	2,534	-1.82%
2021/05/14	16	58.41	7	59.67	58.10	9	2,563	0.35%
2021/05/13	34	57.79	10	58.02	59.20	24	2,612	0.92%
2021/05/12	217	58.27	88	56.36	59.30	129	2,618	4.93%	大買/鉅額交易
2021/05/11	29.2	58.49	30	59.08	59.00	-0.8	2,622	-0.03%
2021/05/10	23	63.04	10	64.86	62.00	13	2,638	0.49%
2021/05/07	11	63.32	7	64.06	64.40	4	2,655	0.15%
2021/05/06	29	63.44	5	63.10	62.80	24	2,693	0.89%
2021/05/05	13	65.85	6	65.78	65.00	7	2,743	0.26%
2021/05/04	106.1	66.57	12	65.63	67.10	94.1	2,835	3.32%	大買/
2021/05/03	17	69.83	28.2	69.48	69.30	-11.2	3,003	-0.37%
2021/04/29	17	70.76	10	71.25	71.70	7	3,098	0.23%
2021/04/28	7	71.74	8	71.81	72.40	-1	3,276	-0.03%
2021/04/27	14	71.99	1	73.50	71.50	13	3,693	0.35%
2021/04/26	13	73.12	2	73.25	72.70	11	3,853	0.29%
2021/04/23	8	71.91	9	70.94	72.70	-1	3,857	-0.03%
2021/04/22	41.7	71.58	4	70.98	70.50	37.7	3,871	0.97%
2021/04/21	33.1	73.39	8	73.48	73.00	25.1	3,854	0.65%
2021/04/20	12.1	74.62	10	75.27	74.20	2.1	3,853	0.05%
2021/04/19	7	74.26	2	74.85	74.50	5	3,889	0.13%
2021/04/16	12	74.68	5	74.94	74.20	7	3,906	0.18%
2021/04/15	15	73.73	7	73.96	73.60	8	4,003	0.20%
2021/04/14	24.4	71.37	23	71.79	73.90	1.4	4,115	0.03%
2021/04/13	11.1	73.38	23	74.23	72.30	-11.9	4,343	-0.27%
2021/04/12	27.2	75.76	5	76.52	74.80	22.2	4,342	0.51%
2021/04/09	10	76.43	96	76.45	75.80	-86	4,405	-1.95%
2021/04/08	18.2	75.29	4	75.58	75.80	14.2	4,464	0.32%
2021/04/07	16	74.20	11.4	74.20	75.00	4.6	4,544	0.10%
2021/04/06	50	75.44	51	75.18	74.30	-1	4,541	-0.02%
2021/04/01	18	72.72	26	72.76	73.20	-8	4,540	-0.18%
2021/03/31	134	73.69	128	73.65	72.80	6	4,548	0.13%	大買/大賣/
2021/03/30	65	72.99	73	73.23	71.70	-8	4,512	-0.18%
2021/03/29	16	69.66	7.3	70.11	70.10	8.7	4,370	0.20%
2021/03/26	10	67.98	0	0.00	68.20	10	4,360	0.23%
2021/03/25	20	67.30	5	68.00	67.00	15	4,364	0.34%
2021/03/24	4.1	68.45	18	68.18	68.80	-13.9	4,359	-0.32%
2021/03/23	24.1	70.73	21	69.65	69.00	3.1	4,373	0.07%
2021/03/22	38.2	71.05	114	71.16	70.80	-75.8	4,331	-1.75%	大賣/
2021/03/19	5.1	68.34	11	68.25	67.60	-6	4,254	-0.14%
2021/03/18	8.1	68.08	31	68.38	68.00	-22.9	4,250	-0.54%
2021/03/17	15	67.05	11	67.07	67.10	4	4,292	0.09%
2021/03/16	13.1	67.66	37.1	67.72	67.10	-24	4,388	-0.55%
2021/03/15	18	65.74	8	65.86	65.60	10	4,405	0.23%
2021/03/12	12	65.56	12	65.88	65.00	0	4,595	0.00%
2021/03/11	11	64.85	5	65.36	65.50	6	4,653	0.13%
2021/03/10	67	63.77	1	64.40	63.80	66	4,734	1.39%
2021/03/09	10	62.06	27	62.39	63.40	-17	4,823	-0.35%
2021/03/08	12	64.12	13	64.34	63.40	-1	4,972	-0.02%
2021/03/05	19	64.92	3	65.20	64.60	16	5,301	0.30%
2021/03/04	22	66.17	4	66.68	65.80	18	5,556	0.32%
2021/03/03	25	66.37	10	66.87	66.90	15	5,939	0.25%
2021/03/02	54	67.81	33	68.38	67.00	21	6,024	0.35%
2021/02/26	11	67.74	20	68.13	68.10	-9	6,008	-0.15%
2021/02/25	13	68.00	17	68.25	68.00	-4	6,015	-0.07%
2021/02/24	89.1	68.64	16	69.67	67.20	73.1	6,019	1.21%
2021/02/23	37	68.94	40.1	69.95	69.70	-3.1	5,981	-0.05%
2021/02/22	13.1	66.70	14.1	67.55	67.80	-1	5,894	-0.02%
2021/02/19	39.2	67.31	22	68.20	67.00	17.2	5,883	0.29%
2021/02/18	89.1	68.76	87.4	69.50	68.00	1.7	5,901	0.03%
2021/02/17	83.4	67.26	28	67.54	68.70	55.4	5,755	0.96%
2021/02/05	44	65.27	34	65.32	64.80	10	5,623	0.18%
2021/02/04	30	65.85	26	65.88	65.00	4	5,611	0.07%
2021/02/03	52	64.47	9	64.91	65.10	43	5,566	0.77%
2021/02/02	18	64.07	46	64.43	65.00	-28	5,581	-0.50%
2021/02/01	27	61.09	44	61.27	63.50	-17	5,560	-0.31%
2021/01/29	16	63.16	16	63.81	62.00	0	5,560	0.00%
2021/01/28	18	62.33	23.1	62.57	62.90	-5.1	5,545	-0.09%
2021/01/27	41	64.25	26	64.42	63.70	15	5,514	0.27%
2021/01/26	41	66.24	23	66.81	65.00	18	5,498	0.33%
2021/01/25	60	67.71	55	67.52	66.00	5	5,423	0.09%
2021/01/22	38	65.51	45.2	65.84	65.50	-7.2	5,293	-0.14%
2021/01/21	95	64.71	135	64.74	65.90	-40	5,248	-0.76%	大賣/
2021/01/20	144	65.07	182	65.01	61.20	-38	5,186	-0.73%	大買/大賣/
2021/01/19	26	61.85	69	61.43	63.60	-43	4,990	-0.86%
2021/01/18	50	57.35	25	56.86	57.90	25	5,061	0.49%
2021/01/15	53	58.30	26	58.60	57.30	27	5,300	0.51%
2021/01/14	12	58.89	17	59.24	59.20	-5	5,512	-0.09%
2021/01/13	31	59.60	18	59.86	58.80	13	5,612	0.23%
2021/01/12	50	59.87	37	60.19	58.70	13	5,604	0.23%
2021/01/11	23	61.94	20	62.33	61.20	3	5,567	0.05%
2021/01/08	49.2	62.29	23.1	62.11	62.20	26.1	5,595	0.47%
2021/01/07	65.1	62.00	79	62.39	64.00	-13.9	5,551	-0.25%
2021/01/06	102	61.45	163	61.71	60.60	-61	5,458	-1.12%	大買/大賣/
2021/01/05	20	58.86	3	58.97	58.50	17	5,239	0.32%
2021/01/04	58	59.57	40	60.41	59.80	18	5,286	0.34%
2020/12/31	69	58.21	78	58.75	59.80	-9	5,260	-0.17%
2020/12/30	34	57.76	50	57.53	57.40	-16	5,165	-0.31%
2020/12/29	14	55.25	16	55.33	55.00	-2	5,098	-0.04%
2020/12/28	21	56.50	14	56.54	56.20	7	5,078	0.14%
2020/12/25	32	55.77	29	55.87	55.30	3	5,051	0.06%
2020/12/24	4	54.88	2	54.80	55.40	2	5,015	0.04%
2020/12/23	7	53.03	10	53.36	54.20	-3	5,014	-0.06%
2020/12/22	5	52.20	8	53.34	52.20	-3	5,037	-0.06%
2020/12/21	5	54.04	1.1	53.93	53.90	3.9	5,062	0.08%
2020/12/18	1	54.50	0	0.00	54.10	1	5,084	0.02%
2020/12/17	27	53.70	11	53.81	54.10	16	5,149	0.31%
2020/12/16	8	53.11	34	54.32	55.20	-26	5,223	-0.50%
2020/12/15	11	53.47	27	53.69	52.90	-16	5,457	-0.29%
2020/12/14	28	55.53	19	56.07	55.40	9	5,638	0.16%
2020/12/11	12	55.34	30	55.08	55.90	-18	5,627	-0.32%
2020/12/10	39	56.96	28	56.83	56.10	11	5,590	0.20%
2020/12/09	54	59.57	15	59.89	59.30	39	5,493	0.71%
2020/12/08	54	61.80	67	62.05	60.70	-13	5,456	-0.24%
2020/12/07	21	58.38	30	58.98	59.50	-9	5,322	-0.17%
2020/12/04	55	58.92	29	59.27	57.90	26	5,298	0.49%
2020/12/03	161	59.24	17	59.80	59.00	144	5,224	2.76%	大買/鉅額交易
2020/12/02	116	59.92	145	60.01	60.70	-29	5,136	-0.56%	大買/大賣/
2020/12/01	108	59.89	141	59.41	57.50	-33	4,998	-0.66%	大買/大賣/
2020/11/30	108	57.78	154	58.61	59.50	-46	4,686	-0.98%	大買/大賣/
2020/11/27	103	52.01	148.5	52.61	54.10	-45.5	4,450	-1.02%	大買/大賣/
2020/11/26	125	48.52	179	48.68	49.25	-54	4,072	-1.33%	大買/大賣/
2020/11/25	15	47.64	11	47.83	47.35	4	4,057	0.10%
2020/11/24	46	47.71	55	47.86	47.90	-9	4,128	-0.22%
2020/11/23	80	47.43	29	47.42	47.45	51	4,148	1.23%
2020/11/20	36	47.71	36	47.95	47.55	0	4,122	0.00%
2020/11/19	55	47.49	12	47.48	47.40	43	4,092	1.05%
2020/11/18	36	47.24	48	47.63	47.80	-12	4,069	-0.29%
2020/11/17	65	47.23	66	47.29	47.05	-1	4,047	-0.02%
2020/11/16	45	46.37	18	46.53	46.35	27	4,036	0.67%
2020/11/13	26	46.16	31	46.55	46.55	-5	4,040	-0.12%
2020/11/12	28	46.85	9	47.34	46.45	19	4,067	0.47%
2020/11/11	29	46.24	24	46.74	47.25	5	4,059	0.12%
2020/11/10	31	46.51	54	46.76	46.60	-23	4,060	-0.57%
2020/11/09	14	45.76	13	46.13	45.80	1	4,049	0.02%
2020/11/06	47	45.85	15	45.66	45.25	32	4,054	0.79%
2020/11/05	16	46.06	12	46.64	46.95	4	4,076	0.10%
2020/11/04	13	46.07	16	46.52	46.10	-3	4,135	-0.07%
2020/11/03	21	46.47	13	47.11	46.30	8	4,246	0.19%
2020/11/02	14	45.86	17	46.26	46.50	-3	4,255	-0.07%
2020/10/30	60.3	46.07	14	46.31	45.70	46.3	4,243	1.09%
2020/10/29	29	46.60	9	46.81	47.45	20	4,170	0.48%
2020/10/28	39.5	48.52	73	48.85	48.15	-33.5	4,101	-0.82%
2020/10/27	53	48.40	48.1	48.39	48.05	4.9	3,974	0.12%
2020/10/26	36.1	47.50	179	46.77	48.20	-142.9	3,749	-3.81%	大賣/鉅額交易
2020/10/23	215	45.51	230	45.50	44.70	-15	3,515	-0.43%	大買/大賣/
2020/10/22	138	43.81	311	43.97	45.00	-173	3,248	-5.33%	大買/大賣/鉅額交易
2020/10/21	39	42.20	99	42.33	41.45	-60	3,008	-1.99%
2020/10/20	22.3	40.71	0	0.00	40.45	22.3	2,904	0.77%
2020/10/19	24	41.15	9	41.47	40.95	15	2,918	0.51%
2020/10/16	77.3	41.65	63	40.83	41.15	14.3	2,908	0.49%
2020/10/15	42	41.80	147	42.14	42.60	-105	2,841	-3.70%	大賣/鉅額交易
2020/10/14	22	41.47	12	41.90	41.20	10	2,771	0.36%
2020/10/13	38	40.88	41	41.06	41.40	-3	2,740	-0.11%
2020/10/12	39	41.15	83	41.30	41.25	-44	2,698	-1.63%
2020/10/08	27	39.95	20	40.31	39.70	7	2,636	0.27%
2020/10/07	10.1	38.68	1	38.95	38.80	9.1	2,576	0.35%
2020/10/06	27	38.84	33	38.99	38.80	-6	2,565	-0.23%
2020/10/05	3	37.70	15.4	37.88	37.90	-12.4	2,535	-0.49%
2020/09/30	19	37.58	4	37.98	37.45	15	2,531	0.59%
2020/09/29	18	37.64	1	37.60	37.50	17	2,519	0.67%
2020/09/28	40	37.77	49	37.88	37.90	-9	2,511	-0.36%
2020/09/25	28	36.36	83	35.88	36.50	-55	2,484	-2.21%
2020/09/24	58.4	37.34	16	37.45	37.00	42.4	2,429	1.75%
2020/09/23	20	38.46	17	38.29	38.45	3	2,384	0.13%
2020/09/22	70	37.96	33	38.19	38.35	37	2,350	1.57%
2020/09/21	147	40.67	37	40.43	39.70	110	2,270	4.84%	大買/鉅額交易
2020/09/18	129	42.42	209	42.57	42.40	-80	2,166	-3.69%	大買/大賣/
2020/09/17	94	39.77	118	39.67	40.80	-24	1,898	-1.26%	大賣/
2020/09/16	20	37.45	21	37.70	37.60	-1	1,680	-0.06%
2020/09/15	21	37.64	43	37.51	37.70	-22	1,670	-1.32%
2020/09/14	7	35.91	0	0.00	36.00	7	1,632	0.43%
2020/09/11	29	36.80	3	37.40	36.50	26	1,617	1.61%
2020/09/10	48.1	37.31	24	38.13	37.60	24.1	1,594	1.51%
2020/09/09	39	35.03	34	36.22	37.60	5	1,527	0.33%
2020/09/08	13	35.62	0	0.00	35.80	13	1,486	0.87%
2020/09/07	22	35.82	2	36.05	35.80	20	1,470	1.36%
2020/09/04	18	35.94	9	36.06	35.70	9	1,457	0.62%
2020/09/03	55	35.87	51	36.06	35.65	4	1,428	0.28%
2020/09/02	36.1	37.39	19	38.05	36.60	17.1	1,395	1.23%
2020/09/01	98.6	38.15	23	38.63	37.80	75.6	1,357	5.57%
2020/08/31	57	38.26	44	38.59	38.75	13	1,338	0.97%
2020/08/28	20	37.28	77	37.74	38.50	-57	1,247	-4.57%
2020/08/27	84	35.59	32	35.76	35.00	52	1,160	4.48%
2020/08/26	17.1	35.15	3	35.50	35.00	14.1	1,139	1.24%
2020/08/25	24.2	35.21	1	36.00	35.00	23.2	1,145	2.03%
2020/08/24	74	35.62	13	35.33	35.55	61	1,144	5.33%
2020/08/21	245	35.86	13	36.06	35.65	232	1,146	20.24%	大買/鉅額交易
2020/08/20	120	34.77	59	35.02	35.95	61	1,164	5.24%	大買/
2020/08/19	16	36.49	10	36.47	36.45	6	1,147	0.52%
2020/08/18	34	36.72	8	37.05	36.45	26	1,127	2.31%
2020/08/17	36	38.09	19	38.18	37.80	17	1,088	1.56%
2020/08/14	17	37.46	17	37.75	37.70	0	1,056	0.00%
2020/08/13	54	37.93	9	37.38	37.00	45	1,038	4.33%
2020/08/12	109	38.74	42	38.92	38.95	67	999	6.70%	大買/
2020/08/11	273	38.82	98	39.19	39.10	175	971	18.01%	大買/鉅額交易
2020/08/10	172	37.15	117	37.95	38.95	55	896	6.13%	大買/大賣/
2020/08/07	132	38.58	74	38.82	38.80	58	818	7.08%	大買/
2020/08/06	30	35.63	49	35.89	36.50	-19	682	-2.78%
2020/08/05	4	32.71	11	32.74	33.20	-7	629	-1.11%
2020/08/04	11	31.85	8	32.03	31.90	3	614	0.49%
2020/08/03	1	31.95	4	32.13	31.85	-3	619	-0.48%
2020/07/31	2	31.75	2	31.50	31.75	0	632	0.00%
2020/07/30	8	31.41	13	31.16	32.20	-5	628	-0.80%
2020/07/29	0	0.00	5	30.44	30.50	-5	620	-0.81%
2020/07/28	36	29.93	5	30.12	30.00	31	616	5.03%
2020/07/27	85	30.07	6	30.13	30.00	79	624	12.65%
2020/07/24	30	30.87	49	30.78	30.50	-19	634	-3.00%
2020/07/23	13	32.62	34	32.55	31.80	-21	631	-3.33%
2020/07/22	0	0.00	10	31.60	31.70	-10	606	-1.65%
2020/07/21	7	30.29	15	30.69	30.75	-8	594	-1.35%
2020/07/20	1	30.20	3	30.33	30.35	-2	589	-0.34%
2020/07/17	13	30.47	9	30.85	30.40	4	589	0.68%
2020/07/16	7	30.96	10	31.03	30.90	-3	595	-0.50%
2020/07/15	38	31.23	23	31.51	31.70	15	594	2.52%
2020/07/14	18	31.45	18	31.53	31.40	0	579	0.00%
2020/07/13	8	31.05	8	31.05	31.10	0	569	0.00%
2020/07/10	15	30.70	4	30.78	31.00	11	570	1.93%
2020/07/09	5	31.55	3	31.40	31.40	2	565	0.35%
2020/07/08	1	30.95	1	31.50	31.45	0	560	0.00%
2020/07/07	11	30.16	0	0.00	30.25	11	547	2.01%
2020/07/06	14	30.21	1	30.25	30.15	13	542	2.40%
2020/07/03	0	0.00	1	30.30	30.30	-1	535	-0.19%
2020/06/30	2	30.15	1	29.90	29.95	1	534	0.19%
2020/06/29	52	29.68	7	29.84	29.65	45	531	8.46%
2020/06/24	20	30.17	0	0.00	30.20	20	527	3.79%
2020/06/23	2	30.30	0	0.00	30.35	2	529	0.38%
2020/06/22	1	30.25	0	0.00	30.40	1	536	0.19%
2020/06/19	1	30.55	1	30.80	30.35	0	538	0.00%
2020/06/18	15	30.65	0	0.00	30.70	15	541	2.77%
2020/06/17	1	30.60	5	30.62	30.70	-4	541	-0.74%
2020/06/16	1	30.50	11	30.40	30.70	-10	548	-1.82%
2020/06/12	14	30.27	7	29.50	30.65	7	573	1.22%
2020/06/11	2	30.85	25	31.04	30.70	-23	576	-3.99%
2020/06/10	4	31.00	0	0.00	31.20	4	576	0.69%
2020/06/09	13	31.77	0	0.00	31.60	13	585	2.22%
2020/06/08	1	32.10	0	0.00	32.25	1	592	0.17%
2020/06/05	3	32.25	3	32.52	32.20	0	587	0.00%
2020/06/04	5	32.24	8	32.07	32.15	-3	580	-0.52%
2020/06/03	0	0.00	3	31.55	31.80	-3	571	-0.53%
2020/06/02	11	32.18	3	31.67	31.35	8	564	1.42%
2020/06/01	5	31.12	6	30.90	31.80	-1	535	-0.19%
2020/05/29	9	30.56	1	30.50	30.55	8	526	1.52%
2020/05/28	1	31.40	8	30.76	30.90	-7	528	-1.32%
2020/05/27	15	31.61	20	31.53	31.20	-5	524	-0.95%
2020/05/26	18	31.48	306.3	32.15	32.30	-288.3	488	-58.98%	大賣/鉅額交易
2020/05/25	15	29.03	5	29.05	29.40	10	444	2.25%
2020/05/22	7	28.77	3	28.72	28.70	4	442	0.90%
2020/05/21	24	28.91	4	29.01	29.00	20	442	4.52%
2020/05/20	4	28.46	39	28.44	28.55	-35	439	-7.97%
2020/05/19	5	28.39	1	28.45	28.45	4	431	0.93%
2020/05/18	3	28.63	1	28.70	28.40	2	428	0.47%
2020/05/15	6	29.01	4	29.25	29.10	2	425	0.47%
2020/05/14	19	30.32	4	31.10	29.65	15	423	3.54%
2020/05/13	11	31.21	0	0.00	31.20	11	420	2.61%
2020/05/12	33	31.68	60	31.87	31.65	-27	420	-6.42%
2020/05/11	3	31.38	0	0.00	31.80	3	409	0.73%
2020/05/08	11	31.38	6	31.50	31.70	5	405	1.23%
2020/05/07	337	31.35	3	31.30	31.20	334	394	84.62%	大買/鉅額交易
2020/05/06	2	29.63	5	30.00	30.00	-3	382	-0.78%
2020/05/05	1	30.00	0	0.00	29.85	1	377	0.26%
2020/05/04	0	0.00	6	29.68	30.05	-6	372	-1.61%
2020/04/30	4	29.91	5	30.24	30.10	-1	370	-0.27%
2020/04/29	7	29.02	11	29.60	29.95	-4	364	-1.10%
2020/04/28	7	28.77	10	27.80	28.55	-3	356	-0.84%
2020/04/24	2	26.20	0	0.00	26.10	2	373	0.53%
2020/04/23	2	26.35	0	0.00	26.30	2	374	0.53%
2020/04/22	1	25.90	1	26.20	26.30	0	374	0.00%
2020/04/20	1	25.40	0	0.00	25.80	1	372	0.27%
2020/04/17	1	25.35	9	25.01	25.15	-8	366	-2.18%
2020/04/16	5	24.83	0	0.00	25.00	5	365	1.37%
2020/04/15	6	25.47	4	25.73	24.95	2	373	0.54%
2020/04/14	0	0.00	1	24.55	24.85	-1	376	-0.27%
2020/04/13	0	0.00	1	23.85	24.00	-1	379	-0.26%
2020/04/09	1	23.05	0	0.00	23.35	1	386	0.26%
2020/04/08	0	0.00	1	23.40	22.70	-1	387	-0.26%
2020/03/31	1	22.00	0	0.00	21.75	1	409	0.24%
2020/03/30	2	21.00	0	0.00	21.65	2	410	0.49%
2020/03/27	3	21.85	5	22.18	21.95	-2	411	-0.49%
2020/03/26	12.1	21.92	13	22.30	21.95	-0.9	410	-0.22%
2020/03/25	13	21.69	10	21.33	21.70	3	402	0.75%
2020/03/24	6	19.53	80	19.03	19.75	-74	402	-18.39%
2020/03/23	3	18.22	1	18.35	18.50	2	405	0.49%
2020/03/20	12	18.38	13	18.50	18.40	-1	404	-0.25%
2020/03/19	81	17.71	10	17.91	17.70	71	396	17.89%
2020/03/18	435	20.38	4	20.30	19.60	431	381	112.97%	大買/鉅額交易
2020/03/17	156	20.49	21	20.47	20.55	135	373	36.14%	大買/鉅額交易
2020/03/16	1	21.85	1	24.40	21.85	0	369	0.00%
2020/03/13	13	23.48	5	23.88	24.10	8	363	2.20%
2020/03/12	11	24.59	1	25.05	26.00	10	357	2.80%
2020/03/11	3	27.18	1	27.75	26.80	2	345	0.58%
2020/03/10	4	26.90	2	27.05	27.10	2	346	0.58%
2020/03/09	1	28.25	2	28.25	27.80	-1	344	-0.29%
2020/03/06	1	28.85	2	29.10	28.85	-1	339	-0.29%
2020/03/05	8	29.18	2	29.20	29.00	6	338	1.77%
2020/03/04	44	28.29	4	28.48	28.50	40	334	11.96%
2020/03/03	175	28.28	1	28.30	28.40	174	333	52.23%	大買/鉅額交易
2020/03/02	2	27.15	6	27.18	27.70	-4	329	-1.21%
2020/02/27	2	26.55	1	27.70	27.70	1	326	0.31%
2020/02/26	0	0.00	7	26.88	26.80	-7	326	-2.14%
2020/02/25	9	26.13	9	26.74	26.90	0	327	0.00%
2020/02/24	0	0.00	5	27.14	26.95	-5	327	-1.53%
2020/02/21	2	27.68	0	0.00	27.55	2	327	0.61%
2020/02/20	4	27.60	0	0.00	27.60	4	336	1.19%
2020/02/18	13	27.56	0	0.00	27.35	13	344	3.77%
2020/02/17	5	27.76	0	0.00	27.90	5	347	1.44%
2020/02/14	7	28.48	2	28.35	28.35	5	346	1.44%
2020/02/13	7	27.47	0	0.00	27.40	7	349	2.00%
2020/02/12	0	0.00	3	27.00	27.20	-3	367	-0.82%
2020/02/11	3	26.70	0	0.00	26.75	3	372	0.80%
2020/02/10	3	26.33	0	0.00	26.65	3	387	0.77%
2020/02/07	23	27.09	1	27.45	26.80	22	394	5.58%
2020/02/05	2	27.25	0	0.00	26.95	2	411	0.49%
2020/02/03	8	26.92	1	26.90	26.85	7	432	1.62%
2020/01/31	6	28.64	14	28.54	29.00	-8	453	-1.76%
2020/01/30	16	29.13	0	0.00	29.00	16	483	3.31%
2020/01/20	0	0.00	1	32.15	32.20	-1	552	-0.18%
2020/01/16	1	32.35	0	0.00	32.30	1	648	0.15%
2020/01/15	1	32.30	0	0.00	32.30	1	651	0.15%
2020/01/14	190	32.38	0	0.00	32.25	190	656	28.96%	大買/鉅額交易
2020/01/13	2	32.28	0	0.00	32.20	2	652	0.31%
2020/01/10	1	32.35	0	0.00	32.20	1	655	0.15%
2020/01/09	2	31.55	1	31.95	32.35	1	657	0.15%
2020/01/08	6	32.17	0	0.00	32.05	6	653	0.92%
2020/01/07	4	33.28	2	33.33	33.05	2	650	0.31%
2020/01/06	3	33.87	0	0.00	33.95	3	650	0.46%
2020/01/03	11	34.19	0	0.00	34.10	11	651	1.69%
2020/01/02	1	34.20	1	34.30	34.30	0	649	0.00%
2019/12/31	2	34.33	0	0.00	34.45	2	651	0.31%
2019/12/30	2	34.55	0	0.00	34.30	2	655	0.30%
2019/12/26	1	34.10	0	0.00	34.15	1	634	0.16%
2019/12/19	2	35.05	0	0.00	35.00	2	649	0.31%
2019/12/17	0	0.00	2	34.40	34.20	-2	652	-0.31%
2019/12/16	1	34.15	0	0.00	34.20	1	657	0.15%
2019/12/13	7.1	34.18	13	34.15	34.10	-5.9	677	-0.88%
2019/12/12	0.1	34.25	7	34.40	34.25	-6.9	700	-0.98%
2019/12/11	19	34.37	0	0.00	34.40	19	713	2.66%
2019/12/09	9	34.26	2	34.60	34.15	7	903	0.77%
2019/12/06	0	0.00	10	34.65	34.65	-10	916	-1.09%
2019/11/29	1	34.85	1	34.90	34.80	0	906	0.00%
2019/11/27	1	35.00	0	0.00	35.00	1	902	0.11%
2019/11/26	0	0.00	2	35.45	35.55	-2	897	-0.22%
2019/11/25	1	35.20	0	0.00	35.65	1	893	0.11%
2019/11/22	1	34.85	0	0.00	35.15	1	888	0.11%
2019/11/21	2	35.03	0	0.00	35.00	2	887	0.23%
2019/11/20	0	0.00	1	35.50	35.25	-1	884	-0.11%
2019/11/19	0	0.00	12	35.03	35.75	-12	881	-1.36%
2019/11/18	19	34.65	1	34.65	34.60	18	871	2.06%
2019/11/15	0	0.00	1	35.00	34.95	-1	865	-0.12%
2019/11/14	35	34.92	0	0.00	34.75	35	860	4.07%
2019/11/13	0	0.00	4	35.23	35.10	-4	854	-0.47%
2019/11/12	5	34.62	2	34.95	35.00	3	851	0.35%
2019/11/11	11	35.25	9	35.21	35.20	2	839	0.24%
2019/11/08	17	36.84	5	37.30	36.75	12	816	1.47%
2019/11/07	3	36.65	2	36.90	37.00	1	809	0.12%
2019/11/06	5	37.32	4	37.50	37.35	1	792	0.13%
2019/11/05	4	36.64	2	36.78	36.80	2	783	0.26%
2019/11/04	9	37.26	1	37.35	37.00	8	771	1.04%
2019/10/31	8	37.64	0	0.00	37.70	8	748	1.07%
2019/10/30	2	37.88	18	37.53	37.85	-16	729	-2.19%
2019/10/29	35	37.16	18	37.24	36.70	17	700	2.43%
2019/10/28	38	39.11	21	39.73	38.70	17	661	2.57%
2019/10/25	24	38.38	20	37.97	38.85	4	560	0.71%
2019/10/24	10	35.00	0	0.00	35.35	10	478	2.09%
2019/10/23	0	0.00	17	34.83	34.90	-17	459	-3.70%
2019/10/22	8	34.49	8	34.70	34.50	0	456	0.00%
2019/10/21	15	34.61	0	0.00	34.70	15	448	3.34%
2019/10/18	1	34.70	0	0.00	34.85	1	445	0.22%
2019/10/17	3	34.82	8	34.85	34.85	-5	439	-1.14%
2019/10/16	0	0.00	3	34.80	34.75	-3	434	-0.69%
2019/10/15	4	34.48	2	34.65	34.55	2	430	0.46%
2019/10/14	10	34.76	0	0.00	34.70	10	423	2.36%
2019/10/08	7	34.64	7	34.90	34.90	0	409	0.00%
2019/10/07	1	34.90	0	0.00	34.90	1	404	0.25%
2019/10/04	0	0.00	5	34.95	34.90	-5	399	-1.25%
2019/10/03	5	34.65	0	0.00	34.90	5	393	1.27%
2019/10/02	1	34.75	0	0.00	35.00	1	387	0.26%
2019/10/01	0	0.00	23	34.95	35.00	-23	383	-6.00%
2019/09/27	6	34.28	5	34.62	34.70	1	378	0.26%
2019/09/26	2	34.63	0	0.00	34.70	2	372	0.54%
2019/09/25	4	34.74	0	0.00	34.65	4	366	1.09%
2019/09/23	2	35.05	1	35.50	35.05	1	350	0.29%
2019/09/20	5	34.75	7	34.84	35.10	-2	341	-0.58%
2019/09/19	16	34.92	10	34.99	35.00	6	332	1.81%
2019/09/18	25	35.14	4	35.35	34.80	21	322	6.51%
2019/09/17	5	35.73	11	35.69	35.60	-6	301	-1.99%
2019/09/16	20	35.46	8	35.51	35.40	12	273	4.40%
2019/09/12	17	35.67	9	36.09	35.40	8	254	3.15%
2019/09/11	48	38.88	37	35.41	35.90	11	227	4.83%
2019/09/10	1	37.70	1	37.70	37.70	0	55	0.00%
2019/08/23	9	307.50	0	0.00	307.00	9	26	34.09%
2019/08/22	3	309.50	0	0.00	310.50	3	25	11.71%
2019/08/20	1	310.00	11	310.36	310.00	-10	23	-42.83%
2019/08/19	9	317.61	0	0.00	318.00	9	22	40.60%
2019/08/08	1	277.00	0	0.00	277.00	1	15	6.60%
2019/08/07	2	277.75	0	0.00	276.00	2	14	13.50%
2019/08/06	2	277.00	0	0.00	278.50	2	14	13.70%
2019/07/23	12	267.00	0	0.00	267.00	12	13	88.24%
2019/07/19	2	266.50	0	0.00	265.50	2	13	14.74%
2019/07/11	1	273.00	0	0.00	271.50	1	10	9.62%
2019/07/01	0	0.00	1	268.00	268.00	-1	11	-8.72%
2019/06/19	1	271.00	0	0.00	271.00	1	13	7.29%
2019/06/13	1	253.00	0	0.00	254.00	1	17	5.85%
2019/06/12	1	253.00	0	0.00	253.00	1	17	5.76%
2019/06/11	2	252.50	0	0.00	252.50	2	17	11.56%
2019/05/21	1	255.00	0	0.00	255.00	1	19	5.24%
2019/05/02	1	279.50	0	0.00	279.50	1	18	5.40%
2019/04/25	3	283.00	0	0.00	283.00	3	19	15.32%
2019/04/08	0	0.00	1	285.00	282.50	-1	21	-4.67%
2019/03/27	0	0.00	1	275.00	275.00	-1	24	-4.16%
2019/03/25	1	285.00	5	280.80	279.50	-4	24	-16.61%
2019/03/21	5	290.00	0	0.00	290.00	5	24	20.69%
2019/03/20	1	273.00	0	0.00	282.00	1	22	4.38%
2019/01/15	0	0.00	1	268.00	268.00	-1	33	-2.96%
2018/12/28	0	0.00	2	291.00	291.00	-2	35	-5.64%
2018/12/27	2	279.50	1	279.00	282.00	1	34	2.87%
2018/12/25	0	0.00	1	273.00	286.00	-1	33	-2.99%
2018/12/22	1	272.00	0	0.00	272.00	1	31	3.13%
2018/12/18	0	0.00	1	279.50	280.00	-1	30	-3.32%
2018/12/04	0	0.00	1	297.00	300.00	-1	35	-2.82%
2018/11/14	1	274.00	0	0.00	273.00	1	44	2.26%
2018/11/12	0	0.00	0.5	267.00	270.00	-0.5	43	-1.11%
2018/11/09	0	0.00	0	260.00	260.00	0	43	-0.04%
2018/11/01	0	0.00	1	239.50	240.00	-1	42	-2.35%
2018/10/31	1	228.50	1	234.50	234.00	0	42	0.00%
2018/10/30	0	0.00	3	224.50	227.00	-3	42	-7.06%
2018/10/25	1	224.50	2	230.00	227.00	-1	42	-2.38%
2018/10/17	1	243.50	0	0.00	245.00	1	41	2.43%
2018/10/12	1	227.50	2	244.00	248.50	-1	41	-2.42%
2018/10/11	2	247.50	0	0.00	247.50	2	40	4.89%
2018/09/17	0	0.00	2	295.00	295.00	-2	55	-3.60%
2018/09/13	0	0.00	1	295.00	294.00	-1	60	-1.65%
2018/09/10	4	283.38	0	0.00	276.50	4	58	6.85%
2018/09/07	6	305.58	1	295.00	306.00	5	57	8.70%
2018/09/05	1	323.00	0	0.00	324.00	1	58	1.72%
2018/08/30	1	325.50	0	0.00	325.50	1	58	1.70%
2018/08/24	0	0.00	19	324.05	330.50	-19	58	-32.24%
2018/08/23	3	324.00	11	325.14	324.00	-8	60	-13.29%
2018/08/22	3	340.50	1	324.00	324.00	2	59	3.37%
2018/07/16	1	394.50	4	398.25	391.50	-3	78	-3.81%
2018/07/06	76	390.53	0	0.00	390.00	76	83	91.47%
2018/07/05	25	392.56	0	0.00	392.00	25	81	30.61%
2018/07/04	32	397.86	0	0.00	394.50	32	81	39.29%
2018/07/03	122	399.89	0	0.00	399.00	122	82	147.66%	大買/鉅額交易
2018/07/02	213	403.64	0	0.00	399.00	213	79	268.31%	大買/鉅額交易
2018/06/29	31	403.53	0	0.00	402.50	31	74	41.64%
2018/06/28	24	399.00	0	0.00	397.00	24	73	32.48%
2018/06/27	11	396.64	1	397.00	396.00	10	73	13.57%
2018/06/26	9	399.33	0	0.00	398.00	9	75	11.97%
2018/06/25	20	403.55	1	402.50	405.00	19	78	24.23%
2018/06/22	96	400.32	0	0.00	402.50	96	76	125.74%
2018/06/21	45	389.38	0	0.00	393.00	45	77	57.92%
2018/06/20	13	384.88	0	0.00	386.50	13	80	16.17%
2018/06/19	14	392.32	0	0.00	392.00	14	81	17.21%
2018/06/15	20	392.88	0	0.00	394.00	20	84	23.65%
2018/06/14	43	399.88	0	0.00	402.00	43	84	51.16%
2018/06/13	0	0.00	3	403.83	404.00	-3	83	-3.58%
2018/06/07	0	0.00	1	399.50	401.00	-1	91	-1.09%
2018/06/04	0	0.00	1	399.00	402.50	-1	92	-1.08%
2018/05/29	4	406.88	0	0.00	406.50	4	88	4.49%
2018/05/28	1	414.50	0	0.00	414.00	1	88	1.13%
2018/05/24	0	0.00	0.1	410.00	414.50	-0.1	88	-0.13%
2018/05/18	1	402.50	0	0.00	401.00	1	87	1.15%
2018/05/16	6	398.83	0	0.00	399.50	6	91	6.54%
2018/05/11	0	0.00	1	390.00	387.50	-1	99	-1.01%
2018/05/10	1	387.50	2	387.75	387.50	-1	98	-1.01%
2018/05/09	1	395.00	1	383.00	380.00	0	99	0.00%
2018/05/08	2	378.75	1	387.50	389.00	1	97	1.03%
2018/04/25	1	364.00	0	0.00	367.00	1	110	0.90%
2018/04/24	0	0.00	5	366.80	368.00	-5	111	-4.50%
2018/04/19	1	376.00	0	0.00	373.50	1	112	0.89%
2018/04/18	0	0.00	2	371.75	372.50	-2	112	-1.77%
2018/04/10	2	389.50	0	0.00	388.00	2	142	1.40%
2018/04/09	3	391.00	1	392.50	388.50	2	144	1.38%
2018/03/29	1	379.00	0	0.00	380.00	1	155	0.64%
2018/03/28	0	0.00	2	368.00	369.50	-2	156	-1.28%
2018/03/27	0	0.00	1	374.50	374.50	-1	154	-0.65%
2018/03/26	3	370.33	0	0.00	371.50	3	154	1.94%
2018/03/23	2	379.50	3	381.00	379.00	-1	151	-0.66%
2018/03/19	2	400.75	1	407.00	407.00	1	145	0.69%
2018/03/16	1	416.00	1	409.00	411.00	0	143	0.00%
2018/03/15	6	422.58	1	412.00	412.00	5	142	3.52%
2018/03/14	1	429.00	0	0.00	431.00	1	137	0.73%
2018/03/13	3	423.00	3	429.33	427.00	0	136	0.00%
2018/03/12	2	415.50	0	0.00	408.50	2	134	1.49%
2018/03/09	0	0.00	2	412.00	407.00	-2	134	-1.48%
2018/03/06	2	405.00	0	0.00	403.00	2	134	1.49%
2018/03/02	0	0.00	1	399.50	400.00	-1	134	-0.74%
2018/02/27	0	0.00	1	405.50	403.00	-1	135	-0.74%
2018/02/23	1	412.00	1	410.00	410.00	0	134	0.00%
2018/02/22	0	0.00	5	403.00	403.50	-5	133	-3.75%
2018/02/12	3	398.50	0	0.00	400.00	3	131	2.27%
2018/02/09	3	374.50	0	0.00	390.00	3	131	2.29%
2018/02/07	6.5	395.85	0	0.00	394.00	6.5	127	5.09%
2018/02/06	1	395.00	0	0.00	389.00	1	126	0.79%
2018/01/04	1	464.00	3.2	477.88	481.00	-2.2	96	-2.27%