創惟 (6104)-日盛-和美券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
101.0
漲跌
▲1.5
漲幅
+1.51%
成交量
1,124張
產業
上櫃半導體類股
810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

創惟 (6104)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	0	0.00	1.1	125.95	125.50	-1.1	6,957	-0.02%
2023/03/31	1	122.50	1	122.50	122.50	0	6,936	0.00%
2023/03/29	1	119.00	3	119.67	119.00	-2	6,962	-0.03%
2023/03/28	1.1	123.00	1	121.00	121.00	0.1	7,000	0.00%
2023/03/27	2	126.25	0	0.00	125.50	2	6,987	0.03%
2023/03/24	2	130.00	2.1	128.83	127.50	-0.1	7,028	0.00%
2023/03/22	6	128.25	5.2	126.35	126.00	0.9	6,859	0.01%
2023/03/21	0.1	125.00	1	122.50	125.50	-0.9	6,789	-0.01%
2023/03/17	0	0.00	2	120.00	119.50	-2	6,849	-0.03%
2023/03/16	2	115.00	0	0.00	116.50	2	6,879	0.03%
2023/03/15	0	0.00	2	120.00	117.00	-2	6,955	-0.03%
2023/03/14	2.3	117.07	1	117.00	116.50	1.3	7,024	0.02%
2023/03/13	1	120.50	2.2	116.47	120.50	-1.2	7,217	-0.02%
2023/03/10	1.3	123.10	0.2	125.50	124.00	1.1	7,418	0.01%
2023/03/09	23.1	131.40	34	129.07	128.00	-10.9	7,584	-0.14%
2023/03/08	1.1	126.55	2	125.75	128.00	-0.9	7,472	-0.01%
2023/03/07	2.1	127.29	6	128.33	127.00	-3.9	7,556	-0.05%
2023/03/06	5	130.10	4	130.50	130.00	1	7,594	0.01%
2023/03/03	1	127.00	2	128.50	127.00	-1	7,687	-0.01%
2023/03/02	3	127.67	2	127.00	126.50	1	7,798	0.01%
2023/03/01	0.2	124.00	0	0.00	127.00	0.2	7,790	0.00%
2023/02/24	4	124.63	5	127.50	124.00	-1	7,833	-0.01%
2023/02/23	3.1	125.53	6	128.00	128.00	-3	7,790	-0.04%
2023/02/22	2	122.49	7	122.07	122.50	-5.1	7,937	-0.06%
2023/02/21	8	127.69	5	127.10	127.00	3	8,019	0.04%
2023/02/20	2.2	127.77	1	126.00	127.50	1.2	7,974	0.01%
2023/02/17	14	120.47	4.2	121.87	123.00	9.9	7,825	0.13%
2023/02/16	5.2	118.08	3	117.67	118.50	2.2	7,829	0.03%
2023/02/15	0	0.00	1.4	114.93	115.50	-1.4	8,157	-0.02%
2023/02/14	2	120.50	3	118.67	116.50	-1	8,149	-0.01%
2023/02/13	3	115.17	0	0.00	115.50	3	8,051	0.04%
2023/02/10	40	116.46	10	116.80	115.00	30	8,172	0.37%
2023/02/09	8	114.94	2	116.50	117.00	6	8,302	0.07%
2023/02/08	14.2	116.53	13	114.96	114.50	1.2	8,304	0.01%
2023/02/07	10	116.10	7	115.71	115.50	3	8,270	0.04%
2023/02/06	17	118.12	9	118.11	119.00	8	8,347	0.10%
2023/02/03	3	115.50	4	117.13	118.00	-1	8,352	-0.01%
2023/02/02	5	108.80	6	108.33	108.50	-1	8,079	-0.01%
2023/02/01	1	105.50	0	0.00	105.50	1	8,565	0.01%
2023/01/31	1	103.50	3	104.17	104.50	-2	8,592	-0.02%
2023/01/30	2	102.00	13	101.34	103.00	-11	8,629	-0.13%
2023/01/17	1	97.30	0	0.00	96.80	1	8,747	0.01%
2023/01/16	0	0.00	1	97.40	97.40	-1	8,952	-0.01%
2023/01/13	2	97.50	0	0.00	96.00	2	8,997	0.02%
2023/01/12	1	97.80	0	0.00	95.30	1	8,962	0.01%
2023/01/11	9.2	98.20	9	97.33	98.30	0.2	8,993	0.00%
2023/01/10	13	98.73	4	98.75	97.50	9	9,081	0.10%
2023/01/09	1	98.60	3	97.10	96.70	-2	9,089	-0.02%
2023/01/06	0	0.00	2	96.90	96.70	-2	9,139	-0.02%
2023/01/05	3.5	97.15	3	95.83	96.00	0.5	9,212	0.01%
2023/01/04	1	95.70	12	95.87	96.10	-11	9,225	-0.12%
2023/01/03	0	0.00	1	89.50	92.50	-1	9,221	-0.01%
2022/12/29	1	88.20	1	87.80	87.80	0	9,430	0.00%
2022/12/28	3	88.87	1	88.00	88.30	2	9,677	0.02%
2022/12/27	6	90.48	6	90.68	90.30	0	9,891	0.00%
2022/12/26	10	88.22	0	0.00	87.60	10	10,053	0.10%
2022/12/23	2	87.80	2	88.30	88.80	0	10,276	0.00%
2022/12/22	2	89.10	1	89.30	88.60	1	10,418	0.01%
2022/12/21	1	90.30	1	89.10	88.40	0	10,525	0.00%
2022/12/20	3	93.60	4	90.98	89.30	-1	10,634	-0.01%
2022/12/19	1	95.10	1	96.30	93.70	0	10,700	0.00%
2022/12/16	1	98.60	1	98.00	95.70	0	10,759	0.00%
2022/12/15	1	102.50	0	0.00	101.00	1	10,815	0.01%
2022/12/14	0	0.00	2	102.00	102.50	-2	10,830	-0.02%
2022/12/13	1	101.50	0	0.00	101.00	1	10,885	0.01%
2022/12/12	1	103.00	1	101.00	101.00	0	10,901	0.00%
2022/12/09	0	0.00	4	106.25	105.50	-4	10,914	-0.04%
2022/12/08	4	104.50	2	104.00	104.00	2	10,879	0.02%
2022/12/07	11	104.32	3	104.67	103.00	8	10,887	0.07%
2022/12/06	1	105.50	2	105.25	104.50	-1	10,835	-0.01%
2022/12/05	7	110.07	4	108.88	109.50	3	10,850	0.03%
2022/12/02	13	104.73	20	106.63	107.00	-7	10,675	-0.07%
2022/12/01	2	98.20	15	98.61	100.00	-13	10,409	-0.12%
2022/11/30	6	95.30	6	94.73	93.70	0	10,390	0.00%
2022/11/29	6	94.83	17	95.11	94.50	-11	10,435	-0.11%
2022/11/28	9	96.68	4	96.50	97.60	5	10,366	0.05%
2022/11/25	7	97.17	8	97.58	96.50	-1	10,336	-0.01%
2022/11/24	14	94.32	4	94.88	96.20	10	10,197	0.10%
2022/11/22	2	93.30	2	93.10	90.90	0	10,131	0.00%
2022/11/21	5	95.78	3.1	95.48	94.30	1.9	10,157	0.02%
2022/11/18	10	96.83	17	96.49	95.10	-7	10,210	-0.07%
2022/11/17	1	95.70	30	95.28	96.30	-29	10,032	-0.29%
2022/11/16	9	94.30	10	94.43	94.30	-1	9,957	-0.01%
2022/11/15	10.1	94.21	3	94.13	94.50	7.1	9,958	0.07%
2022/11/14	2	93.00	5	93.36	95.00	-3	10,052	-0.03%
2022/11/11	13	95.45	16	98.72	91.70	-3	10,143	-0.03%
2022/11/10	5	91.34	7	90.57	91.00	-2	9,942	-0.02%
2022/11/09	5	91.00	5	91.10	91.80	0	10,574	0.00%
2022/11/08	11	90.89	5	88.78	88.50	6	10,728	0.06%
2022/11/07	1	87.70	2	91.60	89.00	-1	10,775	-0.01%
2022/11/04	4	88.43	5	88.38	89.00	-1	10,622	-0.01%
2022/11/03	7	89.34	21	88.70	88.60	-14	10,544	-0.13%
2022/11/02	26	87.66	16	88.21	89.00	10	10,572	0.09%
2022/11/01	9	88.04	10	88.14	87.10	-1	10,461	-0.01%
2022/10/31	12	83.56	11	83.05	83.40	1	10,351	0.01%
2022/10/28	24	83.29	14	82.61	82.10	10	10,407	0.10%
2022/10/27	0	0.00	5	82.14	82.60	-5	9,923	-0.05%
2022/10/26	2	75.60	1	75.40	75.10	1	9,967	0.01%
2022/10/25	13	77.32	12	77.41	75.20	1	9,988	0.01%
2022/10/24	18	84.44	16	83.48	82.10	2	10,014	0.02%
2022/10/21	7	84.17	9	80.83	80.10	-2	10,055	-0.02%
2022/10/20	12	84.16	8	84.86	83.60	4	10,334	0.04%
2022/10/19	16	88.11	5	86.40	85.20	11	10,430	0.11%
2022/10/18	5	87.92	3	87.50	87.40	2	10,586	0.02%
2022/10/13	7	82.51	4	82.73	78.00	3	11,510	0.03%
2022/10/12	6	85.50	6	85.83	84.40	0	11,553	0.00%
2022/10/11	5	87.74	5	88.50	86.40	0	11,710	0.00%
2022/10/07	10	92.48	7	93.29	90.30	3	11,951	0.03%
2022/10/06	7	92.39	7	93.40	93.70	0	12,160	0.00%
2022/10/05	4	94.38	5	94.08	92.50	-1	12,257	-0.01%
2022/10/04	12	92.35	12	93.67	94.00	0	12,307	0.00%
2022/10/03	12	91.56	11	92.33	92.70	1	12,390	0.01%
2022/09/30	1	83.80	1	88.10	88.10	0	12,546	0.00%
2022/09/29	3	86.90	3	85.07	83.30	0	12,679	0.00%
2022/09/28	1	89.10	0	0.00	88.80	1	12,789	0.01%
2022/09/27	8	91.58	5	88.32	93.40	3	12,951	0.02%
2022/09/26	1	88.80	1	89.50	87.60	0	13,042	0.00%
2022/09/23	3	98.17	2	97.25	96.60	1	13,268	0.01%
2022/09/22	0	0.00	11.1	96.32	100.50	-11.1	13,500	-0.08%
2022/09/21	2	99.90	11	100.13	98.00	-9	13,616	-0.07%
2022/09/20	3	99.00	11	100.58	99.30	-8	13,833	-0.06%
2022/09/16	2	105.25	0	0.00	100.00	2	14,077	0.01%
2022/09/15	2	105.25	0	0.00	103.00	2	14,300	0.01%
2022/09/14	3	102.17	3	104.33	107.00	0	14,506	0.00%
2022/09/13	0	0.00	2	106.50	104.50	-2	14,714	-0.01%
2022/09/12	3	106.00	2	106.25	104.50	1	14,947	0.01%
2022/09/08	1	101.50	5	102.90	104.50	-4	15,021	-0.03%
2022/09/07	1	102.00	2	101.15	101.50	-1	15,044	-0.01%
2022/09/06	1	102.50	1	102.00	102.50	0	15,134	0.00%
2022/09/05	1	116.50	0	0.00	113.00	1	15,073	0.01%
2022/09/02	2	120.75	0	0.00	120.00	2	15,046	0.01%
2022/09/01	3	120.67	0	0.00	120.00	3	15,125	0.02%
2022/08/31	1	121.50	0	0.00	123.50	1	15,229	0.01%
2022/08/30	1	121.00	1	121.50	120.50	0	15,284	0.00%
2022/08/26	6.1	128.31	9	125.11	125.50	-3	15,490	-0.02%
2022/08/25	9	129.00	9	130.00	127.00	0	15,557	0.00%
2022/08/24	3	129.33	4	126.88	125.50	-1	15,670	-0.01%
2022/08/23	3	129.00	0	0.00	129.00	3	15,831	0.02%
2022/08/22	3	128.83	0	0.00	128.00	3	15,996	0.02%
2022/08/19	5	134.20	7	132.50	133.00	-2	16,019	-0.01%
2022/08/18	11	131.86	10	133.30	132.00	1	15,969	0.01%
2022/08/17	3	132.17	1	130.50	128.00	2	15,821	0.01%
2022/08/16	13	133.50	9	132.22	131.50	4	15,835	0.03%
2022/08/15	10	126.25	9	128.33	130.50	1	15,334	0.01%
2022/08/12	5	118.10	9	118.78	119.00	-4	15,269	-0.03%
2022/08/11	1	118.00	2	115.50	113.50	-1	15,319	-0.01%
2022/08/09	5	117.60	4	115.50	114.50	1	16,036	0.01%
2022/08/05	3	116.67	2	116.50	116.00	1	16,600	0.01%
2022/08/04	5	111.30	3	112.33	115.00	2	16,799	0.01%
2022/08/03	3	116.33	2	113.75	111.00	1	16,929	0.01%
2022/08/02	2	117.50	1	116.50	118.50	1	17,154	0.01%
2022/08/01	1	119.50	0	0.00	120.50	1	17,327	0.01%
2022/07/29	2	120.25	3	120.67	120.50	-1	17,475	-0.01%
2022/07/28	8	123.25	5	122.10	119.50	3	17,587	0.02%
2022/07/27	3	122.17	24	121.92	125.50	-21	17,514	-0.12%
2022/07/26	1	131.50	1	129.50	129.50	0	17,300	0.00%
2022/07/25	5	138.10	6	137.58	137.00	-1	17,314	-0.01%
2022/07/22	15	145.43	18	143.89	143.00	-3	17,441	-0.02%
2022/07/21	12	140.88	7	139.43	145.00	5	17,174	0.03%
2022/07/20	1	135.00	18	135.61	133.50	-17	17,003	-0.10%
2022/07/19	0	0.00	6	132.00	130.50	-6	17,046	-0.04%
2022/07/18	20	134.70	4	135.50	132.50	16	17,195	0.09%
2022/07/15	16	134.78	13	135.19	133.00	3	17,198	0.02%
2022/07/14	18	134.28	6	132.92	134.00	12	17,096	0.07%
2022/07/13	3	131.50	3	130.17	126.00	0	17,010	0.00%
2022/07/12	9	125.28	11	124.41	127.00	-2	17,014	-0.01%
2022/07/11	6	130.33	5	130.60	131.50	1	17,012	0.01%
2022/07/08	1	131.00	6	133.25	134.50	-5	16,992	-0.03%
2022/07/07	3	127.83	1	127.50	128.00	2	16,796	0.01%
2022/07/06	3	127.33	1	131.50	125.00	2	16,633	0.01%
2022/07/05	7	134.86	9	133.56	138.50	-2	16,483	-0.01%
2022/07/04	4	137.25	4	137.25	135.50	0	16,684	0.00%
2022/07/01	7	140.57	5	140.40	140.50	2	16,796	0.01%
2022/06/30	4	141.88	7	143.93	149.00	-3	16,587	-0.02%
2022/06/29	3	148.00	3	149.67	150.50	0	16,412	0.00%
2022/06/28	8	151.31	8	149.44	148.50	0	16,339	0.00%
2022/06/27	9	165.89	2	165.25	164.50	7	16,379	0.04%
2022/06/24	2	161.25	2	162.50	160.00	0	16,541	0.00%
2022/06/23	3	161.67	3	159.67	161.00	0	16,472	0.00%
2022/06/22	18	160.33	9	159.72	155.50	9	16,295	0.06%
2022/06/21	5	166.90	6.1	165.99	171.50	-1.1	16,251	-0.01%
2022/06/20	10	174.70	19	174.42	164.50	-9	16,400	-0.05%
2022/06/17	7	186.36	2	185.25	182.50	5	16,557	0.03%
2022/06/16	3	198.00	3	198.17	191.00	0	17,063	0.00%
2022/06/15	0	0.00	4.1	206.61	199.00	-4.1	17,598	-0.02%
2022/06/14	8	202.81	6	202.92	204.50	2	17,776	0.01%
2022/06/10	2	199.25	1	202.00	201.00	1	18,463	0.01%
2022/06/09	4	197.13	0	0.00	204.00	4	18,948	0.02%
2022/06/08	3	201.67	1	201.00	200.50	2	19,158	0.01%
2022/06/07	9.1	201.63	7	200.57	200.50	2.1	19,466	0.01%
2022/06/06	7.1	207.52	3	204.33	208.50	4.1	19,980	0.02%
2022/06/02	3	211.50	7	211.21	213.50	-4	20,703	-0.02%
2022/06/01	4	211.25	2	213.25	208.50	2	21,005	0.01%
2022/05/31	13	209.85	6	208.75	211.50	7	21,454	0.03%
2022/05/30	1	199.50	6	209.33	211.50	-5	22,102	-0.02%
2022/05/27	4	196.25	3	194.87	192.50	1	22,692	0.00%
2022/05/26	5	192.69	3	197.50	191.00	2	23,005	0.01%
2022/05/25	1	200.50	6	196.02	197.50	-5	23,638	-0.02%
2022/05/24	12	197.20	11	198.82	194.00	1	23,892	0.00%
2022/05/23	9.1	204.29	3	208.00	202.00	6.1	24,202	0.03%
2022/05/20	8	214.06	9	207.83	208.00	-1	24,359	0.00%
2022/05/19	2	204.75	1	211.00	213.50	1	24,259	0.00%
2022/05/18	13	215.92	9	215.28	213.50	4	24,343	0.02%
2022/05/17	6	202.42	8.1	205.73	212.00	-2.1	24,314	-0.01%
2022/05/16	4	201.63	5	199.40	196.00	-1	24,621	0.00%
2022/05/13	3	195.83	9.1	196.07	197.00	-6.1	25,140	-0.02%
2022/05/12	5	190.20	2	185.25	183.50	3	25,318	0.01%
2022/05/11	8	192.38	5	194.10	194.50	3	25,571	0.01%
2022/05/10	1	194.00	0	0.00	196.50	1	26,008	0.00%
2022/05/09	5	189.20	4.1	185.55	184.50	0.9	26,206	0.00%
2022/05/06	8.1	197.06	3	198.67	192.00	5.1	26,424	0.02%
2022/05/05	6.2	214.00	8.6	213.98	211.50	-2.5	26,377	-0.01%
2022/05/04	5	206.70	5.2	207.44	205.00	-0.2	26,305	0.00%
2022/05/03	2	204.00	4	203.00	205.00	-2	26,451	-0.01%
2022/04/29	6	209.50	9	202.83	199.50	-3	26,513	-0.01%
2022/04/28	20.7	205.27	10	208.00	204.00	10.7	26,627	0.04%
2022/04/27	4.1	196.46	3	204.00	203.50	1.1	26,744	0.00%
2022/04/26	11	202.91	9	201.28	203.50	2	26,663	0.01%
2022/04/25	3	202.00	13	204.04	199.50	-10	26,652	-0.04%
2022/04/22	9	227.39	7.1	226.29	221.50	1.9	26,853	0.01%
2022/04/21	7.1	230.99	5	231.70	239.00	2.1	26,713	0.01%
2022/04/20	1.1	225.50	1	229.00	229.00	0.1	26,560	0.00%
2022/04/19	4	229.00	2	228.00	221.50	2	26,443	0.01%
2022/04/18	5	225.20	5	223.70	226.50	0	26,356	0.00%
2022/04/15	6	231.00	6	231.00	225.50	0	26,358	0.00%
2022/04/14	8	243.69	6.1	239.20	232.00	1.9	26,251	0.01%
2022/04/13	12	255.75	2	249.25	248.00	10	26,134	0.04%
2022/04/12	1	251.00	3	250.83	249.50	-2	26,067	-0.01%
2022/04/11	1	252.00	1.1	267.06	246.00	-0.1	25,928	0.00%
2022/04/08	4	268.13	7	267.00	264.50	-3	25,894	-0.01%
2022/04/07	5	278.40	3	292.67	272.00	2	25,455	0.01%
2022/04/06	5.6	298.54	4	299.38	302.00	1.6	25,191	0.01%
2022/04/01	1	299.00	0	0.00	300.00	1	25,234	0.00%
2022/03/31	1	304.50	1.1	305.27	302.00	-0.1	25,247	0.00%
2022/03/30	4	312.88	2	315.00	304.50	2	25,271	0.01%
2022/03/29	2.5	312.18	3.3	310.44	309.00	-0.8	25,361	0.00%
2022/03/28	6.2	294.61	3	296.17	303.00	3.2	25,412	0.01%
2022/03/25	6	295.42	7	293.93	292.50	-1	25,973	0.00%
2022/03/24	13	297.46	5	296.90	292.00	8	26,531	0.03%
2022/03/23	12	320.38	14	314.29	298.00	-2	26,924	-0.01%
2022/03/22	15	301.00	12	300.88	307.00	3	26,954	0.01%
2022/03/21	9.1	291.11	13	297.58	306.50	-3.9	26,822	-0.01%
2022/03/18	19	291.66	20	288.88	291.50	-1	26,240	0.00%
2022/03/17	4	285.88	9	290.50	292.00	-5	25,674	-0.02%
2022/03/16	6	266.83	4.1	263.56	265.50	2	25,410	0.01%
2022/03/15	12	274.08	4	279.00	265.00	8	25,180	0.03%
2022/03/14	14	294.93	16	295.97	294.00	-2	24,990	-0.01%
2022/03/11	10	281.60	9	282.78	289.50	1	24,549	0.00%
2022/03/10	5	279.60	5	280.60	279.00	0	24,273	0.00%
2022/03/09	13	274.15	19	273.21	270.50	-6	24,002	-0.02%
2022/03/08	26	271.37	23	270.61	265.50	3	23,491	0.01%
2022/03/07	5	269.10	9.2	266.70	265.00	-4.2	22,922	-0.02%
2022/03/04	17.1	291.45	16	287.38	281.00	1.1	22,690	0.00%
2022/03/03	10.2	292.06	12	294.54	293.50	-1.8	22,257	-0.01%
2022/03/02	14	264.46	21	264.40	273.00	-7	21,598	-0.03%
2022/03/01	10	249.95	9	249.17	248.50	1	20,908	0.00%
2022/02/25	15	247.77	14	247.18	245.00	1	20,682	0.00%
2022/02/24	10	235.45	9	234.06	233.00	1	20,263	0.00%
2022/02/23	11	238.27	8.1	235.98	238.50	2.9	20,564	0.01%
2022/02/22	8	230.38	7	228.64	226.50	1	20,451	0.00%
2022/02/21	8	236.25	4.3	238.17	240.00	3.7	20,648	0.02%
2022/02/18	27	235.33	27.3	235.74	238.50	-0.3	21,484	0.00%
2022/02/17	5.3	238.43	4.2	236.64	236.00	1.1	21,706	0.01%
2022/02/16	9	250.17	9	249.61	245.50	0	22,235	0.00%
2022/02/15	6.4	262.53	14.4	261.04	245.00	-8	22,917	-0.03%
2022/02/14	11.3	266.50	3.1	265.75	265.00	8.2	22,606	0.04%
2022/02/11	10.1	256.31	11	265.55	271.00	-1	22,673	0.00%
2022/02/10	10.5	250.10	14	252.04	246.50	-3.5	22,468	-0.02%
2022/02/09	8	235.31	9	236.06	243.00	-1	21,779	0.00%
2022/02/08	7	218.93	9	217.89	221.00	-2	21,383	-0.01%
2022/02/07	3	202.83	8	205.31	213.50	-5	21,002	-0.02%
2022/01/26	5.1	199.90	4	199.25	194.50	1.1	21,059	0.01%
2022/01/25	7	205.21	9	206.28	205.00	-2	21,190	-0.01%
2022/01/24	2	199.50	2	198.00	204.50	0	21,345	0.00%
2022/01/21	5	207.30	4.2	209.25	198.00	0.9	21,519	0.00%
2022/01/20	12	206.79	18	211.67	210.00	-6	21,736	-0.03%
2022/01/19	4	206.25	5	206.30	207.00	-1	21,725	0.00%
2022/01/18	7.2	205.96	6.1	205.60	205.50	1.1	22,038	0.00%
2022/01/17	0.1	201.00	0	0.00	203.50	0.1	21,998	0.00%
2022/01/14	4	188.50	3	190.00	192.00	1	21,910	0.00%
2022/01/13	1	184.00	1	186.50	185.50	0	22,163	0.00%
2022/01/12	25	194.26	25	191.48	191.50	0	22,460	0.00%
2022/01/10	2	191.25	4	186.63	190.00	-2	22,961	-0.01%
2022/01/07	9	183.33	4	181.63	179.00	5	23,066	0.02%
2022/01/06	6	192.92	9	193.00	194.00	-3	23,236	-0.01%
2022/01/05	4	191.38	1	189.50	188.00	3	23,394	0.01%
2022/01/04	2	198.25	7	199.07	198.00	-5	23,775	-0.02%
2022/01/03	0	0.00	2	197.50	196.00	-2	24,054	-0.01%
2021/12/30	0	0.00	1	200.00	201.50	-1	24,307	0.00%
2021/12/29	1	198.00	0	0.00	197.00	1	24,731	0.00%
2021/12/28	5.1	199.72	3	200.00	199.50	2.1	25,218	0.01%
2021/12/27	8	194.38	4	195.88	198.00	4	25,437	0.02%
2021/12/24	6	202.75	2	203.00	199.00	4	25,595	0.02%
2021/12/23	12	209.08	12	207.67	206.00	0	25,704	0.00%
2021/12/22	6	207.50	6	205.83	204.00	0	25,675	0.00%
2021/12/21	11	211.82	11.2	211.38	206.50	-0.2	25,621	0.00%
2021/12/20	14.2	212.15	10	207.75	198.00	4.2	25,464	0.02%
2021/12/17	11	207.05	17	203.24	205.00	-6	25,290	-0.02%
2021/12/16	14	200.11	11	201.09	208.00	3	25,375	0.01%
2021/12/15	5	187.30	6	189.25	189.50	-1	25,699	0.00%
2021/12/14	0	0.00	9	180.50	179.50	-9	25,866	-0.03%
2021/12/13	2	182.00	0	0.00	183.50	2	26,304	0.01%
2021/12/10	2	184.25	2	181.00	180.50	0	26,599	0.00%
2021/12/09	3	187.50	3	186.67	186.50	0	26,821	0.00%
2021/12/08	14	192.29	9	192.00	195.00	5	27,138	0.02%
2021/12/07	24	190.15	26	185.48	184.00	-2	27,624	-0.01%
2021/12/06	3	185.67	12	187.50	187.50	-9	27,917	-0.03%
2021/12/03	12	184.46	2	186.50	183.00	10	29,107	0.03%
2021/12/02	10	187.90	3	186.17	185.50	7	29,262	0.02%
2021/12/01	3	188.33	7	190.93	194.00	-4	29,561	-0.01%
2021/11/30	6	186.83	3	186.67	182.50	3	30,953	0.01%
2021/11/29	6	172.17	10	181.75	185.00	-4	31,179	-0.01%
2021/11/26	5	177.50	1.4	177.07	177.00	3.6	31,689	0.01%
2021/11/25	11	184.64	2.4	185.79	181.00	8.6	32,666	0.03%
2021/11/24	5	184.70	4.3	185.31	188.00	0.7	32,558	0.00%
2021/11/23	2	193.75	5.9	193.91	189.00	-3.9	32,605	-0.01%
2021/11/22	17	199.56	15	198.77	193.50	2	32,490	0.01%
2021/11/19	7	189.14	6	188.50	188.50	1	32,013	0.00%
2021/11/18	3	195.33	4	193.13	190.00	-1	32,109	0.00%
2021/11/17	4	190.75	7	190.79	193.00	-3	32,077	-0.01%
2021/11/16	17	178.06	13.2	180.05	179.00	3.8	31,411	0.01%
2021/11/15	22.8	178.04	27.2	178.15	182.00	-4.4	31,398	-0.01%
2021/11/12	54.2	171.25	54	170.07	165.50	0.2	30,764	0.00%
2021/11/11	31	153.60	32	157.73	166.50	-1	29,670	0.00%
2021/11/10	24.4	152.14	28.1	152.71	151.50	-3.8	29,338	-0.01%
2021/11/09	32.1	141.70	36	145.74	147.00	-3.9	28,924	-0.01%
2021/11/08	7	138.07	4	135.88	138.50	3	28,818	0.01%
2021/11/05	5	136.00	5	136.50	138.50	0	29,012	0.00%
2021/11/04	10	137.90	7	136.79	135.50	3	29,134	0.01%
2021/11/03	1	136.00	2	136.50	138.50	-1	29,096	0.00%
2021/11/02	8	148.31	22	147.80	142.00	-14	28,991	-0.05%
2021/11/01	24	155.54	12	151.83	152.00	12	29,059	0.04%
2021/10/29	14	149.14	14	146.71	144.00	0	28,845	0.00%
2021/10/28	18	147.17	10	146.75	148.50	8	28,527	0.03%
2021/10/27	7	140.43	13	141.92	145.50	-6	28,037	-0.02%
2021/10/26	9	144.44	19	143.66	132.50	-10	27,710	-0.04%
2021/10/25	9	144.44	10	144.00	143.50	-1	27,246	0.00%
2021/10/22	3	140.83	2	141.25	142.50	1	27,046	0.00%
2021/10/21	24	139.44	22	138.20	138.00	2	26,749	0.01%
2021/10/20	6	132.67	6	133.25	137.50	0	26,407	0.00%
2021/10/19	13	131.38	13	130.81	131.50	0	26,089	0.00%
2021/10/18	1	117.00	1	121.00	123.00	0	25,632	0.00%
2021/10/15	2	123.75	6	121.42	121.00	-4	25,484	-0.02%
2021/10/14	11	118.59	10	116.80	121.00	1	25,532	0.00%
2021/10/13	12	118.71	14	119.00	120.50	-2	25,648	-0.01%
2021/10/12	42	120.01	31.1	119.48	117.50	10.9	25,808	0.04%
2021/10/08	7	126.29	9	127.39	128.50	-2	25,528	-0.01%
2021/10/07	6	116.58	5	117.20	117.00	1	25,291	0.00%
2021/10/06	13	118.65	23	115.87	113.50	-10	25,205	-0.04%
2021/10/05	13	119.88	16	121.63	125.00	-3	24,788	-0.01%
2021/10/04	12	122.58	4	127.00	121.50	8	24,234	0.03%
2021/10/01	3	137.17	8	136.31	135.00	-5	23,859	-0.02%
2021/09/30	10	140.75	10	140.35	140.00	0	23,574	0.00%
2021/09/29	19	143.37	6	143.08	138.00	13	23,288	0.06%
2021/09/28	13	146.27	12	147.42	148.50	1	22,975	0.00%
2021/09/27	21	152.38	16	148.84	144.50	5	22,725	0.02%
2021/09/24	30	154.18	35	154.43	155.00	-5	22,209	-0.02%
2021/09/23	146	151.97	140	153.36	152.00	6	21,716	0.03%	大買/大賣/
2021/09/22	45	151.10	48	151.30	147.00	-3	21,035	-0.01%
2021/09/17	8	146.38	13.1	147.56	151.00	-5.1	20,258	-0.03%
2021/09/16	15	143.07	9	144.44	146.00	6	19,748	0.03%
2021/09/15	12	137.46	20	138.03	142.00	-8	19,184	-0.04%
2021/09/14	21	136.81	15	136.50	137.00	6	18,789	0.03%
2021/09/13	18	139.31	20	138.65	136.00	-2	18,429	-0.01%
2021/09/10	25	144.38	21	143.14	145.50	4	17,864	0.02%
2021/09/09	22	138.23	19	139.29	144.00	3	17,099	0.02%
2021/09/08	60	137.84	62	138.87	137.50	-2	16,620	-0.01%
2021/09/07	7	139.86	7	142.79	136.00	0	15,324	0.00%
2021/09/06	13	153.46	14	152.04	151.00	-1	14,999	-0.01%
2021/09/03	51	153.62	44	152.94	160.00	7	14,481	0.05%
2021/09/02	6	155.17	7	156.50	157.50	-1	12,775	-0.01%
2021/09/01	4	136.13	46	139.52	143.50	-42	12,270	-0.34%
2021/08/31	44	131.03	41	131.99	130.50	3	11,475	0.03%
2021/08/27	2	114.75	10	114.25	115.00	-8	10,138	-0.08%
2021/08/26	22	124.39	24	122.08	120.50	-2	9,847	-0.02%
2021/08/25	17	124.32	12	121.08	122.50	5	9,549	0.05%
2021/08/24	11	124.36	14	123.64	124.00	-3	9,265	-0.03%
2021/08/23	13	117.73	15	119.90	122.50	-2	8,756	-0.02%
2021/08/20	6	105.33	12	109.38	111.50	-6	8,208	-0.07%
2021/08/19	68	109.11	55	106.83	101.50	13	7,860	0.17%
2021/08/18	13	102.17	18	100.29	106.50	-5	7,292	-0.07%
2021/08/17	21	101.46	14	104.29	97.00	7	6,989	0.10%
2021/08/16	6	98.00	8	100.69	102.50	-2	6,656	-0.03%
2021/08/13	9	99.36	11	101.15	97.70	-2	6,403	-0.03%
2021/08/12	6	101.08	7	102.07	103.00	-1	6,118	-0.02%
2021/08/11	8	103.25	11.2	104.25	106.00	-3.2	5,838	-0.05%
2021/08/10	7	114.71	4	118.50	110.00	3	5,535	0.05%
2021/08/09	4	120.88	5	123.10	122.00	-1	5,306	-0.02%
2021/08/06	12	128.17	5.5	129.15	129.00	6.5	5,222	0.12%
2021/08/05	5.3	133.62	9	136.56	135.00	-3.8	5,083	-0.07%
2021/08/04	5	131.90	3	131.00	128.00	2	4,647	0.04%
2021/08/03	2	138.50	0	0.00	138.00	2	4,411	0.05%
2021/08/02	1.2	138.92	1	140.00	142.00	0.2	4,343	0.00%
2021/07/30	2	126.00	1	136.50	133.00	1	4,278	0.02%
2021/07/28	2	113.50	0.3	116.00	113.50	1.8	4,155	0.04%
2021/07/27	0	0.00	1.3	126.60	126.00	-1.3	4,151	-0.03%
2021/07/26	0	0.00	1	132.50	132.50	-1	4,132	-0.02%
2021/07/23	1	114.00	3.3	120.15	120.50	-2.3	4,089	-0.06%
2021/07/22	1	122.50	1	118.00	123.00	0	4,022	0.00%
2021/07/21	0	0.00	3	115.33	122.50	-3	3,955	-0.08%
2021/07/20	15	109.10	13	109.50	111.50	2	3,915	0.05%
2021/07/19	1	111.50	4	111.00	111.50	-3	3,564	-0.08%
2021/07/16	4	98.10	8	99.96	101.50	-4	3,283	-0.12%
2021/07/14	0	0.00	2	84.30	84.30	-2	2,857	-0.07%
2021/07/13	5	76.14	9	76.76	76.70	-4	2,887	-0.14%
2021/07/12	11	72.37	0	0.00	74.00	11	2,647	0.42%
2021/07/05	0.3	72.00	1	71.80	71.80	-0.8	2,786	-0.03%
2021/07/01	0.3	66.90	10	68.20	69.40	-9.8	2,742	-0.36%
2021/06/30	2	66.00	0	0.00	66.80	2	2,705	0.07%
2021/06/29	0.4	65.48	0	0.00	65.90	0.4	2,734	0.01%
2021/06/28	0.1	64.80	0	0.00	65.80	0.1	2,968	0.00%
2021/06/23	0	0.00	1	62.20	62.40	-1	3,008	-0.03%
2021/06/22	10	61.00	0	0.00	60.60	10	3,012	0.33%
2021/06/21	10	62.00	0	0.00	62.00	10	3,006	0.33%
2021/06/11	0	0.00	2	61.90	61.70	-2	2,998	-0.07%
2021/05/26	0	0.00	1	58.10	58.10	-1	3,023	-0.03%
2021/05/25	0	0.00	1	58.10	58.10	-1	3,063	-0.03%
2021/05/19	0	0.00	1	53.40	54.30	-1	3,331	-0.03%
2021/05/17	0	0.00	3	49.48	48.00	-3	3,313	-0.09%
2021/05/14	0	0.00	1	56.60	53.30	-1	3,261	-0.03%
2021/05/13	5	54.90	0	0.00	56.10	5	3,208	0.16%
2021/05/12	2	60.00	1	57.40	57.00	1	3,183	0.03%
2021/05/07	0	0.00	3	66.93	68.70	-3	3,118	-0.10%
2021/05/06	0	0.00	5	64.70	65.60	-5	3,098	-0.16%
2021/05/05	24	69.38	1	69.80	68.10	23	3,044	0.76%
2021/05/04	2	70.55	0	0.00	68.80	2	3,027	0.07%
2021/04/29	1	74.00	17	74.09	73.80	-16	2,920	-0.55%
2021/04/28	0	0.00	13	75.14	74.90	-13	2,943	-0.44%
2021/04/27	1	76.40	7	75.46	75.90	-6	2,966	-0.20%
2021/04/26	0	0.00	6	77.80	77.10	-6	2,934	-0.20%
2021/04/23	1	75.60	0	0.00	75.40	1	2,890	0.03%
2021/04/22	14	76.61	34	78.41	74.50	-20	2,920	-0.68%
2021/04/21	9	78.53	9	78.60	78.20	0	2,762	0.00%
2021/04/20	17	75.65	0	0.00	75.40	17	2,611	0.65%
2021/04/19	18	75.95	27	75.83	76.30	-9	2,583	-0.35%
2021/04/16	0	0.00	1	73.00	73.00	-1	2,540	-0.04%
2021/04/14	1	71.50	0	0.00	70.30	1	2,630	0.04%
2021/04/13	4	72.50	23	73.90	71.20	-19	2,640	-0.72%
2021/04/12	4	75.63	8	76.96	73.80	-4	2,632	-0.15%
2021/04/09	3	74.83	3	74.50	73.30	0	2,605	0.00%
2021/04/08	3	73.00	0	0.00	73.40	3	2,539	0.12%
2021/04/06	1	71.50	10	71.00	71.10	-9	2,590	-0.35%
2021/03/31	54	74.58	32	74.76	73.00	22	2,542	0.87%
2021/03/30	30	69.80	0	0.00	69.90	30	2,307	1.30%
2021/03/29	4	68.68	3	69.03	68.40	1	2,311	0.04%
2021/03/26	3	71.10	42	71.08	71.00	-39	2,343	-1.66%
2021/03/25	40	70.29	0	0.00	70.00	40	2,391	1.67%
2021/03/24	0	0.00	3	70.10	69.70	-3	2,408	-0.12%
2021/03/19	0	0.00	1	71.00	70.30	-1	2,530	-0.04%
2021/03/16	0	0.00	1	70.30	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	1	70.00	69.60	-1	3,136	-0.03%
2021/03/12	1	69.00	0	0.00	69.00	1	3,157	0.03%
2021/03/10	3	67.00	0	0.00	66.80	3	3,342	0.09%
2021/03/09	2	67.00	0	0.00	67.10	2	3,370	0.06%
2021/03/08	1	68.70	0	0.00	67.70	1	3,398	0.03%
2021/03/02	1	68.90	0	0.00	68.70	1	3,836	0.03%
2021/02/26	6	69.00	5	69.20	69.00	1	4,044	0.02%
2021/02/25	1	71.00	0	0.00	70.80	1	4,090	0.02%
2021/02/24	2	73.20	1	73.70	71.30	1	4,090	0.02%
2021/02/23	0	0.00	9	74.32	74.90	-9	4,058	-0.22%
2021/02/19	0	0.00	1	71.90	72.20	-1	4,227	-0.02%
2021/02/05	7	65.23	0	0.00	64.90	7	4,433	0.16%
2021/02/04	0	0.00	1	64.00	64.90	-1	4,458	-0.02%
2021/02/03	4	65.20	0	0.00	65.20	4	4,496	0.09%
2021/02/01	0	0.00	10	61.84	62.10	-10	4,609	-0.22%
2021/01/29	11	67.40	11	65.73	65.00	0	4,606	0.00%
2021/01/28	0	0.00	10	66.50	66.70	-10	4,607	-0.22%
2021/01/27	10	67.80	5	67.30	67.70	5	4,626	0.11%
2021/01/26	1	67.00	6	67.50	67.10	-5	4,670	-0.11%
2021/01/25	0	0.00	2	68.05	68.20	-2	4,720	-0.04%
2021/01/22	4	68.40	0	0.00	68.70	4	4,742	0.08%
2021/01/21	5	67.50	19	67.47	67.50	-14	4,767	-0.29%
2021/01/20	5	70.26	3	69.67	69.10	2	4,732	0.04%
2021/01/19	0	0.00	2	71.90	71.60	-2	4,702	-0.04%
2021/01/15	9	74.50	1	73.80	73.00	8	4,705	0.17%
2021/01/14	7	74.37	1	72.90	74.40	6	4,682	0.13%
2021/01/13	1	73.30	1	73.30	72.80	0	4,659	0.00%
2021/01/12	27	72.33	25	73.50	72.20	2	4,607	0.04%
2021/01/11	0	0.00	2	74.00	73.10	-2	4,643	-0.04%
2021/01/08	4	74.45	3	74.77	74.40	1	4,821	0.02%
2021/01/07	1	71.00	0	0.00	71.90	1	4,795	0.02%
2021/01/06	1	73.90	4	72.28	70.90	-3	4,945	-0.06%
2021/01/05	1	73.40	1	73.90	73.90	0	4,955	0.00%
2021/01/04	2	75.30	7	75.01	75.00	-5	5,033	-0.10%
2020/12/31	2	71.85	1	71.80	72.60	1	4,985	0.02%
2020/12/30	24	72.38	11	72.19	72.10	13	5,026	0.26%
2020/12/29	1	70.90	3	71.07	72.10	-2	5,142	-0.04%
2020/12/28	4	70.40	1	70.20	70.20	3	5,139	0.06%
2020/12/25	6	71.08	4	70.98	70.50	2	5,314	0.04%
2020/12/24	12	71.83	3	71.40	71.80	9	5,449	0.17%
2020/12/23	1	70.10	1	71.40	71.40	0	5,646	0.00%
2020/12/22	2	71.50	0	0.00	69.60	2	6,050	0.03%
2020/12/21	5	70.62	2	71.00	70.80	3	6,244	0.05%
2020/12/18	4	73.53	0	0.00	73.30	4	6,809	0.06%
2020/12/17	19	74.09	15	75.00	73.60	4	7,744	0.05%
2020/12/15	1	75.10	0	0.00	73.20	1	8,420	0.01%
2020/12/14	1	74.40	2	73.00	74.30	-1	8,465	-0.01%
2020/12/11	1	75.40	1	73.30	73.30	0	8,525	0.00%
2020/12/10	12	77.18	10	78.66	77.00	2	8,469	0.02%
2020/12/09	21	78.97	131	79.02	79.70	-110	8,387	-1.31%	大賣/鉅額交易
2020/12/08	1	73.70	1	74.00	73.80	0	8,161	0.00%
2020/12/07	3	74.60	0	0.00	73.90	3	8,199	0.04%
2020/12/04	1	75.40	0	0.00	75.80	1	8,144	0.01%
2020/12/03	0	0.00	3	73.37	73.00	-3	8,086	-0.04%
2020/12/02	1	74.80	1	74.20	74.00	0	8,105	0.00%
2020/12/01	6	74.40	5	74.00	74.80	1	8,123	0.01%
2020/11/30	4	74.43	0	0.00	74.00	4	8,272	0.05%
2020/11/27	12	75.61	10	77.10	75.70	2	8,327	0.02%
2020/11/26	2	78.85	10	79.03	77.10	-8	8,305	-0.10%
2020/11/25	0	0.00	112	76.01	76.10	-112	8,093	-1.38%	大賣/鉅額交易
2020/11/24	0	0.00	9	75.19	73.50	-9	7,923	-0.11%
2020/11/23	4	74.20	1	74.50	74.20	3	7,949	0.04%
2020/11/20	0	0.00	12	74.66	74.00	-12	8,092	-0.15%
2020/11/19	4	74.55	3	74.47	74.60	1	8,168	0.01%
2020/11/18	27	75.23	9	75.72	75.30	18	8,138	0.22%
2020/11/17	1	73.50	0	0.00	72.20	1	8,009	0.01%
2020/11/16	0	0.00	5	74.00	73.50	-5	8,071	-0.06%
2020/11/13	0	0.00	2	70.85	73.20	-2	8,021	-0.02%
2020/11/12	0	0.00	1	70.20	69.90	-1	7,961	-0.01%
2020/11/11	2	69.20	0	0.00	69.80	2	7,966	0.03%
2020/11/10	1	69.00	1	69.00	69.50	0	7,971	0.00%
2020/11/09	1	71.50	10	71.42	71.90	-9	7,984	-0.11%
2020/11/03	7	67.24	7	66.30	67.90	0	8,361	0.00%
2020/11/02	5	64.80	0	0.00	64.30	5	8,369	0.06%
2020/10/30	1	67.00	5	67.70	67.10	-4	8,375	-0.05%
2020/10/29	2	67.85	0	0.00	69.10	2	8,441	0.02%
2020/10/28	3	69.40	2	69.00	69.00	1	8,463	0.01%
2020/10/27	0	0.00	1	70.70	70.70	-1	8,496	-0.01%
2020/10/26	9	70.01	2	70.20	70.00	7	8,540	0.08%
2020/10/22	2	70.30	1	71.00	70.60	1	8,827	0.01%
2020/10/21	3	71.77	2	73.10	71.70	1	9,069	0.01%
2020/10/20	3	72.80	6	73.00	72.70	-3	9,953	-0.03%
2020/10/19	7	72.43	1	73.70	73.70	6	10,303	0.06%
2020/10/16	4	74.25	3	75.27	72.70	1	10,308	0.01%
2020/10/15	4	72.00	7	72.01	72.00	-3	10,170	-0.03%
2020/10/14	6	71.17	1	71.90	72.40	5	10,169	0.05%
2020/10/13	2	68.30	1	68.90	69.20	1	10,077	0.01%
2020/10/12	20	68.78	10	69.60	68.20	10	10,099	0.10%
2020/10/07	5	72.00	5	71.60	71.50	0	10,151	0.00%
2020/10/06	16	71.86	10	71.82	71.90	6	10,207	0.06%
2020/10/05	0	0.00	2	68.85	68.80	-2	10,165	-0.02%
2020/09/30	44	68.03	47	67.96	69.70	-3	10,249	-0.03%
2020/09/29	1	67.40	0	0.00	67.10	1	10,213	0.01%
2020/09/28	9	69.17	1	70.80	68.90	8	10,414	0.08%
2020/09/25	18	73.83	21	73.21	70.60	-3	10,381	-0.03%
2020/09/24	15	79.15	13	78.59	77.50	2	10,182	0.02%
2020/09/23	72	83.73	67	81.41	79.20	5	10,154	0.05%
2020/09/22	50	82.89	47	83.17	82.80	3	9,636	0.03%
2020/09/21	69	78.95	76	79.24	78.50	-7	8,779	-0.08%
2020/09/18	4	73.73	20	74.63	76.00	-16	8,466	-0.19%
2020/09/17	14	72.69	3	72.57	73.50	11	8,771	0.13%
2020/09/16	6	71.40	1	72.00	71.30	5	8,981	0.06%
2020/09/15	4	70.60	1	70.30	70.30	3	9,002	0.03%
2020/09/14	1	69.90	5	67.94	70.30	-4	8,977	-0.04%
2020/09/11	6	67.82	4	67.30	67.00	2	8,950	0.02%
2020/09/10	0	0.00	1	70.30	70.70	-1	8,864	-0.01%
2020/09/09	2	70.80	0	0.00	72.20	2	8,829	0.02%
2020/09/08	1	69.70	2	72.20	71.30	-1	8,864	-0.01%
2020/09/07	2	71.40	0	0.00	70.10	2	8,900	0.02%
2020/09/04	1	71.70	1	71.40	72.30	0	8,915	0.00%
2020/09/03	36	74.59	33	72.46	73.00	3	8,922	0.03%
2020/09/02	0	0.00	1	71.50	73.80	-1	8,792	-0.01%
2020/09/01	1	69.70	0	0.00	69.50	1	8,757	0.01%
2020/08/31	3	71.00	3	69.83	69.90	0	8,803	0.00%
2020/08/27	6	72.62	3	71.70	71.60	3	8,886	0.03%
2020/08/26	16	73.78	12	73.92	74.20	4	8,928	0.04%
2020/08/25	19	71.08	34.1	70.67	71.60	-15.1	8,918	-0.17%
2020/08/24	7	67.41	2	67.15	68.00	5	8,830	0.06%
2020/08/21	1	63.90	12	63.78	66.30	-11	8,793	-0.13%
2020/08/20	22	62.87	21	62.59	61.50	1	8,755	0.01%
2020/08/19	8	65.74	6	66.25	65.10	2	8,734	0.02%
2020/08/18	3	67.60	0	0.00	67.30	3	8,721	0.03%
2020/08/17	4	68.50	5	69.38	68.50	-1	8,705	-0.01%
2020/08/14	12	67.29	4	68.65	69.40	8	8,736	0.09%
2020/08/13	13	68.71	18	68.82	67.80	-5	8,761	-0.06%
2020/08/12	19	69.07	8	69.43	67.70	11	8,783	0.13%
2020/08/11	208	72.81	9	72.66	71.20	199	8,773	2.27%	大買/鉅額交易
2020/08/10	6	75.80	2	76.85	75.90	4	8,829	0.05%
2020/08/07	14	76.09	12	75.92	77.50	2	8,763	0.02%
2020/08/06	3	73.90	5	73.74	73.10	-2	8,760	-0.02%
2020/08/05	4	73.43	6	73.73	74.10	-2	8,780	-0.02%
2020/08/04	9	72.92	4	72.95	72.70	5	8,820	0.06%
2020/08/03	1	77.50	2	77.20	75.00	-1	8,745	-0.01%
2020/07/31	4	76.18	5	76.74	77.40	-1	8,712	-0.01%
2020/07/30	2	76.10	4	76.25	76.40	-2	8,673	-0.02%
2020/07/29	7	75.01	9	74.26	76.00	-2	8,610	-0.02%
2020/07/28	11	76.25	18	76.16	74.00	-7	8,499	-0.08%
2020/07/27	35	79.10	31	79.21	77.50	4	8,308	0.05%
2020/07/24	67	84.65	55	85.01	82.40	12	8,022	0.15%
2020/07/23	24	79.00	33.1	80.16	82.50	-9.1	7,124	-0.13%
2020/07/22	2	74.55	7	74.56	75.00	-5	6,801	-0.07%
2020/07/21	2	74.15	3	75.00	75.00	-1	6,733	-0.01%
2020/07/20	3	70.63	6	72.03	73.10	-3	6,595	-0.05%
2020/07/17	8	70.00	9	69.42	70.00	-1	6,525	-0.02%
2020/07/16	8	71.84	13	71.49	72.00	-5	6,473	-0.08%
2020/07/15	13	72.06	9	72.10	69.80	4	6,398	0.06%
2020/07/14	5	75.28	4	75.13	73.80	1	6,280	0.02%
2020/07/13	3	76.20	2	77.00	77.00	1	6,213	0.02%
2020/07/10	6	75.00	2	75.50	74.30	4	6,123	0.07%
2020/07/09	4	75.40	4	74.30	75.30	0	6,041	0.00%
2020/07/08	4	75.53	3	75.00	74.30	1	5,943	0.02%
2020/07/07	18	76.31	9	76.40	74.70	9	5,787	0.16%
2020/07/06	9	71.71	11	72.36	73.70	-2	5,434	-0.04%
2020/07/03	9	65.46	9	66.41	67.00	0	5,255	0.00%
2020/07/02	5	60.30	17	62.05	61.20	-12	5,041	-0.24%
2020/07/01	3	59.27	4	59.18	59.70	-1	4,834	-0.02%
2020/06/30	3	58.80	0	0.00	58.90	3	4,705	0.06%
2020/06/29	20	58.98	3	58.67	59.80	17	4,606	0.37%
2020/06/24	20	59.35	19	59.86	56.80	1	4,380	0.02%
2020/06/23	11	54.82	14	54.99	55.50	-3	3,906	-0.08%
2020/06/22	0	0.00	3	54.70	54.70	-3	3,596	-0.08%
2020/06/18	5	48.25	2	49.20	49.35	3	3,452	0.09%
2020/06/17	1	47.85	2	47.93	47.90	-1	3,412	-0.03%
2020/06/16	3	48.68	2	48.53	48.60	1	3,391	0.03%
2020/06/12	1	46.55	1	47.40	49.65	0	3,323	0.00%
2020/06/11	3	49.38	1	51.10	48.60	2	3,240	0.06%
2020/06/10	2	50.40	0	0.00	50.40	2	3,179	0.06%
2020/06/09	2	51.20	1	52.40	51.30	1	3,147	0.03%
2020/06/08	4	52.55	14	52.19	52.50	-10	3,095	-0.32%
2020/06/05	1	51.30	6	51.02	52.00	-5	3,025	-0.17%
2020/06/04	7	50.33	3	51.07	50.50	4	2,946	0.14%
2020/06/03	13	49.84	3	49.37	50.10	10	2,824	0.35%
2020/06/02	7	49.65	5	50.24	49.45	2	2,741	0.07%
2020/06/01	13	49.18	13	49.29	50.10	0	2,590	0.00%
2020/05/28	2	44.00	0	0.00	43.95	2	2,355	0.08%
2020/05/27	0	0.00	2	44.65	44.65	-2	2,318	-0.09%
2020/05/26	2	44.83	0	0.00	44.55	2	2,272	0.09%
2020/05/25	0	0.00	1	44.00	44.00	-1	2,182	-0.05%
2020/05/21	1	42.95	0	0.00	43.05	1	2,096	0.05%
2020/05/20	1	42.55	4	42.35	42.95	-3	2,028	-0.15%
2020/05/19	3	41.95	2	42.60	41.20	1	1,955	0.05%
2020/05/18	13	44.32	14	43.97	43.55	-1	1,849	-0.05%
2020/05/15	6	42.26	8	42.30	43.00	-2	1,701	-0.12%
2020/05/14	3	41.22	1	40.25	39.90	2	1,534	0.13%
2020/05/13	8	41.16	9	41.47	42.00	-1	1,460	-0.07%
2020/05/12	0	0.00	3	39.33	40.50	-3	1,340	-0.22%
2020/05/11	3	38.75	30	38.55	38.45	-27	1,260	-2.14%
2020/05/08	0	0.00	23	36.05	36.00	-23	1,147	-2.00%
2020/05/07	0	0.00	4	35.29	35.25	-4	1,113	-0.36%
2020/05/06	0	0.00	1	34.05	34.00	-1	1,079	-0.09%
2020/05/04	1	33.10	0	0.00	33.55	1	1,058	0.09%
2020/04/30	1	33.90	1	33.80	33.60	0	1,051	0.00%
2020/04/28	1	33.50	0	0.00	33.35	1	1,024	0.10%
2020/04/20	1	32.40	0	0.00	32.65	1	952	0.11%
2020/04/15	0	0.00	2	31.60	32.05	-2	890	-0.22%
2020/04/13	0	0.00	3	30.63	30.95	-3	802	-0.37%
2020/04/09	0	0.00	9	28.30	28.10	-9	775	-1.16%
2020/04/07	2	28.08	2	28.28	28.20	0	780	0.00%
2020/03/31	1	26.60	0	0.00	26.60	1	837	0.12%
2020/03/30	0	0.00	9	25.90	26.85	-9	853	-1.05%
2020/03/27	0	0.00	11	29.24	29.50	-11	970	-1.13%
2020/03/26	0	0.00	4	28.15	28.30	-4	1,039	-0.38%
2020/03/25	2	27.70	2	28.20	27.50	0	1,029	0.00%
2020/03/24	1	26.90	1	26.85	26.95	0	1,019	0.00%
2020/03/20	11	25.99	3	26.05	25.95	8	1,017	0.79%
2020/03/19	6	24.26	4	24.84	24.05	2	1,011	0.20%
2020/03/18	9	27.16	0	0.00	26.70	9	986	0.91%
2020/03/17	7	27.28	1	27.30	27.15	6	980	0.61%
2020/03/16	5	28.80	1	28.20	28.20	4	983	0.41%
2020/03/13	20	27.95	0	0.00	28.20	20	977	2.05%
2020/03/12	4	30.09	3	30.35	30.25	1	949	0.11%
2020/03/11	0	0.00	1	32.15	31.60	-1	934	-0.11%
2020/03/10	5	30.29	3	30.80	30.95	2	921	0.22%
2020/03/09	1	31.85	3	32.43	31.60	-2	910	-0.22%
2020/03/06	0	0.00	2	32.60	32.70	-2	903	-0.22%
2020/03/05	1	32.10	0	0.00	32.40	1	902	0.11%
2020/03/04	0	0.00	1	31.95	31.95	-1	907	-0.11%
2020/03/03	1	31.45	0	0.00	31.55	1	953	0.10%
2020/03/02	1	29.90	1	31.00	31.00	0	955	0.00%
2020/02/27	5	31.25	1	31.10	30.75	4	952	0.42%
2020/02/26	2	31.55	0	0.00	31.50	2	957	0.21%
2020/02/25	8	31.45	0	0.00	31.75	8	949	0.84%
2020/02/21	20	32.75	0	0.00	32.65	20	942	2.12%
2020/02/18	1	32.40	0	0.00	32.60	1	952	0.11%
2020/02/13	1	33.00	0	0.00	32.80	1	973	0.10%
2020/01/30	3	32.95	0	0.00	32.85	3	1,077	0.28%
2020/01/17	4	36.60	0	0.00	36.80	4	1,046	0.38%
2020/01/13	0	0.00	1	35.55	36.00	-1	1,032	-0.10%
2020/01/06	1	34.65	2	35.15	34.65	-1	1,140	-0.09%
2020/01/03	1	35.45	0	0.00	35.50	1	1,126	0.09%
2020/01/02	1	36.20	0.1	36.30	36.30	0.9	1,114	0.08%
2019/12/27	1	37.25	0	0.00	36.90	1	1,071	0.09%
2019/12/26	0	0.00	1	37.00	36.95	-1	1,046	-0.10%
2019/12/24	4	36.45	1	36.55	36.90	3	983	0.31%
2019/12/23	1	35.80	0	0.00	36.55	1	849	0.12%
2019/12/19	1	34.80	0	0.00	34.15	1	750	0.13%
2019/12/17	0	0.00	1	35.30	34.95	-1	747	-0.13%
2019/12/11	0	0.00	3	35.07	35.10	-3	771	-0.39%
2019/12/09	0	0.00	1	34.30	34.20	-1	767	-0.13%
2019/12/06	1	34.05	0	0.00	33.80	1	767	0.13%
2019/12/05	0	0.00	2	33.90	33.90	-2	766	-0.26%
2019/12/04	1	33.90	0	0.00	33.65	1	770	0.13%
2019/12/02	1	33.20	0	0.00	33.70	1	776	0.13%
2019/11/29	2	34.50	0	0.00	33.90	2	773	0.26%
2019/11/28	2	34.98	2	34.70	34.75	0	761	0.00%
2019/11/26	2	33.50	0	0.00	33.50	2	702	0.28%
2019/11/25	2	33.80	0	0.00	33.70	2	698	0.29%
2019/11/12	0	0.00	1	33.05	33.15	-1	658	-0.15%
2019/11/11	0	0.00	2	33.98	33.90	-2	638	-0.31%
2019/11/04	0	0.00	2	35.98	36.00	-2	589	-0.34%
2019/11/01	0	0.00	1	36.40	36.45	-1	577	-0.17%
2019/10/31	3	35.98	0	0.00	35.90	3	563	0.53%
2019/10/29	1	36.70	0	0.00	36.15	1	527	0.19%
2019/10/23	0	0.00	2	35.10	35.50	-2	470	-0.42%
2019/10/16	10	36.10	10	35.73	34.60	0	439	0.00%
2019/09/26	2	33.00	0	0.00	33.05	2	386	0.52%
2019/09/19	0	0.00	2	33.75	33.55	-2	385	-0.52%
2019/09/18	0	0.00	7	33.90	33.65	-7	382	-1.83%
2019/09/17	0	0.00	1	34.05	34.15	-1	373	-0.27%
2019/09/16	3	33.95	0	0.00	33.85	3	359	0.83%
2019/09/11	1	32.70	5	32.70	32.85	-4	332	-1.20%
2019/09/06	5	32.68	0	0.00	32.70	5	318	1.57%
2019/09/05	5	32.15	0	0.00	32.60	5	313	1.60%
2019/09/03	1	32.35	0	0.00	32.00	1	305	0.33%
2019/08/28	0	0.00	1	31.60	31.90	-1	304	-0.33%
2019/08/27	1	31.60	0	0.00	31.50	1	303	0.33%
2019/07/23	1	32.20	0	0.00	32.60	1	999	0.10%
2019/07/09	0.2	34.60	0	0.00	34.15	0.2	1,340	0.01%
2019/06/13	0	0.00	1	32.75	32.70	-1	1,469	-0.07%
2019/06/05	1	32.60	0	0.00	32.30	1	1,489	0.07%
2019/06/04	0	0.00	1	32.35	32.20	-1	1,495	-0.07%
2019/06/03	0	0.00	1	32.65	32.60	-1	1,512	-0.07%
2019/05/31	1	33.10	0	0.00	33.00	1	1,545	0.06%
2019/05/22	1	33.50	0	0.00	33.00	1	1,595	0.06%
2019/05/21	0	0.00	1	32.60	33.30	-1	1,622	-0.06%
2019/05/17	0	0.00	8	33.50	33.55	-8	1,634	-0.49%
2019/05/10	6	38.48	6	38.02	37.85	0	1,788	0.00%
2019/05/09	4	37.83	1	37.60	38.20	3	1,713	0.18%
2019/05/08	0	0.00	1	38.00	38.40	-1	1,684	-0.06%
2019/05/07	5	38.20	0	0.00	38.95	5	1,629	0.31%
2019/05/06	3	36.55	0	0.00	36.55	3	1,550	0.19%
2019/05/03	1	37.10	0	0.00	37.90	1	1,516	0.07%
2019/05/02	0	0.00	3	35.95	35.95	-3	1,456	-0.21%
2019/04/25	20	37.80	20	37.88	38.20	0	1,479	0.00%
2019/04/24	4	37.70	1	37.05	37.35	3	1,400	0.21%
2019/04/22	0	0.00	1	36.55	36.60	-1	1,277	-0.08%
2019/04/19	1	35.70	0	0.00	35.70	1	1,238	0.08%
2019/04/11	0	0.00	4	35.50	35.40	-4	1,425	-0.28%
2019/04/08	4	37.40	0	0.00	36.35	4	1,454	0.27%
2019/03/20	0	0.00	1	35.00	35.40	-1	1,352	-0.07%
2019/03/15	1	34.50	1	34.80	34.90	0	1,346	0.00%
2019/03/14	1	34.30	1	34.60	34.40	0	1,343	0.00%
2019/03/13	0	0.00	3	34.80	34.20	-3	1,349	-0.22%
2019/03/12	3	35.25	0	0.00	34.70	3	1,351	0.22%
2019/03/07	0	0.00	3	35.40	34.95	-3	1,425	-0.21%
2019/03/06	3	36.85	1	36.40	36.60	2	1,478	0.14%
2019/02/27	2	36.05	0	0.00	36.10	2	1,536	0.13%
2019/02/20	1	36.50	2	36.55	36.15	-1	1,506	-0.07%
2019/02/19	1	36.40	0	0.00	36.20	1	1,478	0.07%
2019/02/15	2	36.63	2	36.60	36.45	0	1,443	0.00%
2019/02/13	0	0.00	13	35.02	35.20	-13	1,250	-1.04%
2019/02/12	1	33.55	0	0.00	33.60	1	1,196	0.08%
2019/02/11	1	34.20	0	0.00	33.70	1	1,190	0.08%
2019/01/30	10	34.81	0	0.00	34.60	10	1,175	0.85%
2019/01/21	2	33.85	2	33.75	33.60	0	980	0.00%
2019/01/08	1	33.35	1	33.50	33.20	0	790	0.00%
2019/01/07	1	33.90	2	34.23	34.10	-1	773	-0.13%
2018/12/21	0	0.00	1	29.45	30.00	-1	576	-0.17%
2018/12/04	1	33.65	1	33.50	32.85	0	575	0.00%
2018/12/03	5	33.32	4	33.70	34.00	1	574	0.17%
2018/11/29	4	33.00	4	32.45	31.85	0	507	0.00%
2018/11/22	1	28.15	1	28.55	28.40	0	350	0.00%
2018/11/20	0	0.00	1	28.10	28.20	-1	377	-0.26%
2018/11/02	1	27.10	0	0.00	26.80	1	521	0.19%
2018/10/29	1	24.10	1	24.05	23.95	0	565	0.00%
2018/10/11	0	0.00	1	26.00	25.80	-1	934	-0.11%
2018/10/09	0	0.00	5	28.75	28.65	-5	998	-0.50%
2018/10/03	0	0.00	10	30.85	30.80	-10	1,081	-0.92%
2018/09/28	10	30.97	0	0.00	30.85	10	1,093	0.91%
2018/09/20	0	0.00	4	30.55	30.50	-4	1,090	-0.37%
2018/09/19	1	31.10	0	0.00	30.75	1	1,088	0.09%
2018/09/07	0	0.00	1	31.65	31.10	-1	1,063	-0.09%
2018/08/31	1	34.15	0	0.00	34.50	1	1,039	0.10%
2018/08/30	0	0.00	1	33.95	33.80	-1	1,036	-0.10%
2018/08/28	1	34.50	0	0.00	34.00	1	1,035	0.10%
2018/08/27	2	34.60	1	34.30	34.25	1	1,028	0.10%
2018/08/17	2	36.00	0	0.00	35.55	2	1,049	0.19%
2018/08/13	0	0.00	2	35.25	36.80	-2	1,002	-0.20%
2018/08/10	1	36.05	1	36.10	35.85	0	972	0.00%
2018/08/08	0	0.00	1	37.80	36.80	-1	950	-0.11%
2018/08/07	2	37.25	0	0.00	37.10	2	921	0.22%
2018/08/06	2	37.83	1	37.90	37.90	1	912	0.11%
2018/08/03	1	37.30	1	37.35	38.05	0	905	0.00%
2018/08/02	0	0.00	1	37.35	37.10	-1	895	-0.11%
2018/07/27	1	37.80	0	0.00	37.85	1	810	0.12%
2018/07/25	2	39.00	2	38.55	38.55	0	775	0.00%
2018/07/24	0	0.00	2	37.90	37.90	-2	711	-0.28%
2018/07/19	13	37.83	13	37.35	37.30	0	601	0.00%
2018/07/18	0	0.00	1	36.50	37.50	-1	560	-0.18%
2018/07/17	6	36.70	2	37.45	35.80	4	519	0.77%
2018/07/16	0	0.00	1	36.10	36.35	-1	437	-0.23%
2018/07/13	2	34.60	0	0.00	34.65	2	390	0.51%
2018/07/12	2	32.70	2	32.48	32.70	0	355	0.00%
2018/07/10	1	32.10	1	31.80	32.25	0	335	0.00%
2018/06/12	1	33.65	0	0.00	33.80	1	360	0.28%
2018/06/06	0	0.00	2	33.85	34.45	-2	349	-0.57%
2018/05/31	1	34.20	1	34.45	34.45	0	306	0.00%
2018/05/29	0	0.00	3	31.48	31.40	-3	263	-1.14%
2018/05/25	0	0.00	1	30.45	30.50	-1	258	-0.39%
2018/05/23	2	29.90	0	0.00	30.10	2	264	0.76%
2018/05/22	2	29.95	1	30.15	30.20	1	267	0.37%
2018/05/21	0	0.00	1	30.50	30.40	-1	271	-0.37%
2018/04/26	0	0.00	1	29.55	29.80	-1	445	-0.22%
2018/04/17	0	0.00	3	32.20	31.80	-3	484	-0.62%
2018/03/31	0	0.00	5	32.85	32.95	-5	522	-0.96%
2018/03/30	1	33.30	30	33.02	32.85	-29	525	-5.52%
2018/03/29	0	0.00	15	32.92	32.90	-15	525	-2.85%
2018/03/15	1	35.25	0	0.00	35.20	1	564	0.18%
2018/03/14	0	0.00	1	35.20	35.20	-1	569	-0.18%
2018/03/12	0	0.00	2	34.70	34.60	-2	571	-0.35%
2018/03/09	2	34.60	0	0.00	34.65	2	583	0.34%
2018/03/08	1	34.40	0	0.00	34.20	1	599	0.17%
2018/03/07	0	0.00	3	34.30	34.05	-3	616	-0.49%
2018/03/06	1	34.70	0	0.00	34.60	1	651	0.15%
2018/03/02	4	34.19	0	0.00	34.30	4	663	0.60%
2018/02/07	0	0.00	1	34.90	34.60	-1	738	-0.14%
2018/02/06	1	34.40	0	0.00	34.20	1	800	0.12%
2018/02/05	0	0.00	2	36.65	37.60	-2	836	-0.24%
2018/02/02	3	37.77	2	37.65	37.50	1	904	0.11%
2018/01/29	0	0.00	10	37.70	37.60	-10	1,063	-0.94%
2018/01/23	1	37.95	0	0.00	38.20	1	1,130	0.09%
2018/01/22	0	0.00	3	38.50	38.70	-3	1,149	-0.26%
2018/01/05	3	38.05	0	0.00	37.85	3	1,781	0.17%
2018/01/04	1	37.55	1	38.45	38.55	0	1,774	0.00%