創惟 (6104)-統一-敦南券商分點個股進出

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
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,102張
產業
上櫃半導體類股
817人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創惟 (6104)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1.1	131.10	131.50	-1.1	8,378	-0.01%
2024/11/21	2	130.50	0	0.00	129.50	2	8,385	0.02%
2024/11/20	5	133.60	0	0.00	131.50	5	8,423	0.06%
2024/11/19	11	131.45	4	129.50	134.50	7	8,426	0.08%
2024/11/18	0	0.00	3	131.50	128.00	-3	8,470	-0.04%
2024/11/15	1	135.50	1	137.00	135.50	0	8,437	0.00%
2024/11/14	8	139.75	6	137.75	136.50	2	8,426	0.02%
2024/11/13	4	142.00	3	143.00	141.00	1	8,398	0.01%
2024/11/12	2	142.75	8	142.88	142.00	-6	8,413	-0.07%
2024/11/11	0	0.00	0	145.50	146.00	0	8,405	0.00%
2024/11/08	3	148.17	0	0.00	145.00	3	8,396	0.04%
2024/11/07	1	153.50	4	153.75	154.00	-3	8,316	-0.04%
2024/11/06	52	153.10	51	152.09	152.00	1	8,285	0.01%
2024/11/05	4	148.13	2	148.25	149.00	2	8,226	0.02%
2024/11/04	14	146.25	4	146.00	147.50	10	8,235	0.12%
2024/11/01	4	143.38	3	144.67	144.00	1	8,196	0.01%
2024/10/30	5	148.00	6	147.08	147.50	-1	8,168	-0.01%
2024/10/29	3	141.00	8	141.19	142.00	-5	8,094	-0.06%
2024/10/28	19	144.39	19	146.00	144.00	0	8,026	0.00%
2024/10/25	3	147.00	1	149.50	145.00	2	7,945	0.03%
2024/10/24	9	148.89	14	153.57	147.50	-5	7,867	-0.06%
2024/10/23	26	158.31	12	157.67	160.00	14	7,683	0.18%
2024/10/22	14	155.82	11	154.82	153.00	3	7,428	0.04%
2024/10/21	6	149.25	7	150.29	150.50	-1	7,190	-0.01%
2024/10/18	17	141.21	22.1	141.86	143.50	-5.1	7,089	-0.07%
2024/10/17	4	145.25	2	143.50	143.50	2	6,998	0.03%
2024/10/16	2	146.25	8.1	146.14	146.00	-6.1	6,945	-0.09%
2024/10/15	6	151.50	6	148.50	147.50	0	6,930	0.00%
2024/10/14	13	148.96	16	144.72	150.50	-3	6,853	-0.04%
2024/10/11	5	146.00	6	147.08	148.50	-1	6,580	-0.02%
2024/10/09	11	147.86	17	148.76	146.50	-6	6,506	-0.09%
2024/10/08	3	148.83	13	149.65	149.00	-10	6,433	-0.16%
2024/10/07	9	151.56	12	151.75	152.50	-3	6,345	-0.05%
2024/10/04	20	150.23	47	150.04	151.50	-27	6,182	-0.44%
2024/10/01	5	144.50	13	146.00	152.00	-8	6,059	-0.13%
2024/09/30	87	148.83	53.2	149.31	148.00	33.8	5,856	0.58%
2024/09/27	25	147.92	24	148.54	146.00	1	5,565	0.02%
2024/09/26	37	153.69	47	153.14	149.50	-10	5,141	-0.19%
2024/09/25	26.1	147.51	9	146.22	149.50	17.1	4,491	0.38%
2024/09/24	33	137.61	66	136.31	136.00	-33	4,108	-0.80%
2024/09/23	8	138.25	21	138.98	138.00	-13	3,905	-0.33%
2024/09/20	40	144.79	32	144.86	138.50	8	3,713	0.22%
2024/09/19	37	133.36	81	133.09	139.00	-44	2,988	-1.47%
2024/09/18	91.2	131.90	72.4	125.88	126.50	18.7	2,689	0.70%
2024/09/16	65.1	133.00	26.3	133.99	135.00	38.9	2,462	1.58%
2024/09/13	68.3	129.87	49	132.16	131.50	19.3	2,256	0.86%
2024/09/12	94	120.39	55.3	121.38	126.50	38.8	1,845	2.10%
2024/09/10	2	119.25	2	115.76	114.00	0	1,642	0.00%
2024/09/09	0	115.50	6	116.17	116.50	-6	1,559	-0.38%
2024/09/06	1	110.00	0	0.00	109.00	1	1,546	0.06%
2024/09/05	1	111.00	2	112.00	109.00	-1	1,535	-0.07%
2024/09/04	3.5	104.86	1	106.47	106.00	2.5	1,508	0.17%
2024/09/03	3	112.00	6	113.25	111.00	-3	1,475	-0.20%
2024/09/02	8	117.38	2	117.75	114.50	6	1,445	0.42%
2024/08/30	10	116.65	6.2	120.85	115.00	3.8	1,376	0.28%
2024/08/29	0.2	116.50	0	0.00	116.50	0.2	1,280	0.02%
2024/08/28	0	0.00	7.2	112.42	111.50	-7.2	1,241	-0.58%
2024/08/27	1	112.00	0.1	110.50	112.00	0.9	1,230	0.07%
2024/08/26	0.2	110.00	0	0.00	110.50	0.2	1,212	0.02%
2024/08/22	2	111.25	2	110.50	109.00	0	1,189	0.00%
2024/08/21	3	109.00	1	108.50	107.50	2	1,137	0.18%
2024/08/20	0	0.00	7.1	107.06	109.00	-7.1	1,115	-0.63%
2024/08/19	0	0.00	4.1	100.65	102.50	-4.1	1,026	-0.39%
2024/08/16	0	0.00	1	99.40	99.30	-1	1,020	-0.10%
2024/08/14	4	97.80	3.3	98.80	97.80	0.7	1,053	0.07%
2024/08/13	0	0.00	1	95.90	96.00	-1	1,015	-0.10%
2024/08/12	0	0.00	2	89.90	90.00	-2	994	-0.20%
2024/08/08	0	84.50	1	83.70	84.20	-1	975	-0.10%
2024/08/07	1	80.30	2	78.80	80.40	-1	951	-0.11%
2024/08/06	3	72.60	4	76.15	73.10	-1	947	-0.11%
2024/08/05	1.1	79.78	0	0.00	79.30	1.1	913	0.12%
2024/08/02	1	88.90	0	0.00	88.10	1	905	0.11%
2024/08/01	0	0.00	1	92.60	92.70	-1	898	-0.11%
2024/07/30	1	89.61	0	0.00	90.20	1	898	0.11%
2024/07/29	2	93.69	0	0.00	91.00	2	891	0.23%
2024/07/26	0	94.70	0	0.00	94.10	0	883	0.00%
2024/07/22	2	96.30	0	0.00	95.70	2	877	0.23%
2024/07/19	2	100.75	1	101.00	99.80	1	866	0.12%
2024/07/18	0	103.00	0	0.00	102.00	0	860	0.00%
2024/07/17	3	105.50	2	106.50	105.50	1	847	0.12%
2024/07/16	2	104.25	0	0.00	106.00	2	828	0.24%
2024/07/12	0	0.00	2	103.00	102.50	-2	810	-0.25%
2024/07/10	0	0.00	1	102.50	103.50	-1	839	-0.12%
2024/07/09	4	99.73	1	99.70	99.60	3	853	0.35%
2024/07/05	1	99.90	2.1	102.19	102.00	-1.1	862	-0.13%
2024/07/02	1	98.40	0	0.00	98.30	1	861	0.12%
2024/06/28	0	0.00	3	100.67	100.50	-3	871	-0.34%
2024/06/27	1	99.50	0	0.00	99.00	1	891	0.11%
2024/06/26	0	101.00	5	100.00	99.90	-5	895	-0.56%
2024/06/25	1	100.00	0	0.00	99.80	1	902	0.11%
2024/06/21	0	0.00	1	105.00	103.00	-1	911	-0.11%
2024/06/20	1	104.00	2	104.00	104.50	-1	917	-0.11%
2024/06/19	1	103.00	1	103.00	103.00	0	919	0.00%
2024/06/18	1	102.49	3	103.17	102.50	-2	917	-0.22%
2024/06/14	5	104.40	3	105.00	104.00	2	920	0.22%
2024/06/13	4	106.25	8.2	104.58	104.00	-4.2	911	-0.46%
2024/06/07	0	0.00	1	98.40	100.00	-1	883	-0.11%
2024/06/06	1.1	96.64	0	0.00	96.30	1.1	895	0.12%
2024/06/05	5	99.00	0	0.00	98.60	5	911	0.55%
2024/05/31	0.1	99.20	2	100.50	99.00	-2	1,024	-0.19%
2024/05/30	1.1	99.97	0	0.00	99.10	1.1	1,070	0.10%
2024/05/28	0	0.00	1	102.49	101.00	-1	1,148	-0.09%
2024/05/27	0	99.90	5.1	99.88	99.50	-5.1	1,195	-0.42%
2024/05/23	0	98.73	2	98.30	98.00	-2	1,632	-0.12%
2024/05/22	1	100.00	1	99.80	99.40	0	1,917	0.00%
2024/05/21	4	101.25	2	101.75	101.50	2	1,925	0.10%
2024/05/20	6	98.44	5	98.38	98.90	1	1,919	0.05%
2024/05/17	0	0.00	2	96.45	96.00	-2	1,924	-0.10%
2024/05/16	1	96.30	0	0.00	95.80	1	1,970	0.05%
2024/05/15	0	0.00	4	96.58	96.50	-4	2,043	-0.20%
2024/05/14	1	95.10	1	95.70	95.80	0	2,087	0.00%
2024/05/10	0	0.00	1	93.80	93.60	-1	2,128	-0.05%
2024/05/09	1	95.21	2	96.40	94.60	-1	2,136	-0.05%
2024/05/08	1	96.20	2	97.05	96.20	-1	2,168	-0.05%
2024/05/06	1	95.10	0	0.00	95.10	1	2,180	0.05%
2024/05/03	1	96.10	0	0.00	95.60	1	2,191	0.05%
2024/05/02	1	94.50	2	95.90	96.90	-1	2,196	-0.05%
2024/04/30	3	95.17	1	95.90	94.80	2	2,222	0.09%
2024/04/26	0	0.00	1	94.00	93.80	-1	2,251	-0.04%
2024/04/25	0	0.00	1	93.60	93.10	-1	2,269	-0.04%
2024/04/24	0	0.00	1	94.50	94.70	-1	2,290	-0.04%
2024/04/23	2	92.65	12	92.06	92.30	-10	2,342	-0.43%
2024/04/22	1	91.20	41	93.55	91.20	-40	2,353	-1.70%
2024/04/19	2	91.27	2	93.60	93.50	0	2,357	0.00%
2024/04/17	2	96.50	0	0.00	97.60	2	2,379	0.08%
2024/04/16	6	94.24	4	93.75	94.00	2	2,384	0.09%
2024/04/15	3	98.10	0	0.00	98.00	3	2,372	0.13%
2024/04/12	2	103.50	0	0.00	103.50	2	2,363	0.09%
2024/04/11	2	104.00	0	0.00	103.00	2	2,379	0.08%
2024/04/10	0	108.00	0	0.00	108.00	0	2,368	0.00%
2024/04/08	0	108.23	0	0.00	108.00	0	2,408	0.00%
2024/04/01	0	0.00	1	109.50	111.00	-1	2,457	-0.04%
2024/03/29	0	0.00	0.1	107.00	107.00	-0.1	2,479	0.00%
2024/03/27	1	108.50	1	109.00	109.00	0	2,533	0.00%
2024/03/26	3	109.83	2.1	108.02	108.00	0.9	2,542	0.04%
2024/03/25	6	110.42	2	110.75	110.50	4	2,544	0.16%
2024/03/21	11	108.36	11	108.59	108.50	0	2,568	0.00%
2024/03/19	2	107.75	1	109.50	108.50	1	2,619	0.04%
2024/03/18	1	106.50	0	0.00	107.00	1	2,755	0.04%
2024/03/13	0	106.00	1	105.00	105.50	-1	2,804	-0.04%
2024/03/11	4	108.87	0	0.00	108.50	4	2,862	0.14%
2024/03/08	2	109.25	2.2	108.27	108.00	-0.2	2,890	-0.01%
2024/03/07	2	114.00	0	0.00	112.00	2	2,910	0.07%
2024/03/06	3	119.00	0	0.00	117.00	3	2,930	0.10%
2024/03/05	0	117.50	4	120.25	120.50	-4	2,987	-0.13%
2024/03/04	5	123.50	0	0.00	120.50	5	3,162	0.16%
2024/03/01	2	122.50	0.1	122.50	122.00	1.9	3,233	0.06%
2024/02/27	2	122.75	3	123.33	123.00	-1	3,643	-0.03%
2024/02/26	22	127.75	19	130.58	127.50	3	3,764	0.08%
2024/02/23	11.1	124.32	33.4	123.46	125.00	-22.3	3,675	-0.61%
2024/02/22	1	114.50	0	0.00	114.50	1	3,461	0.03%
2024/02/19	0	0.00	4	117.00	115.50	-4	3,689	-0.11%
2024/02/16	4	116.50	1	114.00	118.50	3	3,815	0.08%
2024/02/15	0	0.00	3	112.50	113.50	-3	3,787	-0.08%
2024/02/05	1	108.00	0	0.00	108.00	1	3,759	0.03%
2024/02/02	1	110.50	0	0.00	110.50	1	3,759	0.03%
2024/01/30	1	106.50	0	0.00	106.00	1	3,756	0.03%
2024/01/24	1	109.00	1	111.50	108.50	0	3,797	0.00%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	0	0.00	1	108.50	109.50	-1	3,808	-0.03%
2024/01/18	2	106.50	0	0.00	105.50	2	3,848	0.05%
2024/01/17	6.2	107.89	0.1	106.50	106.00	6.1	3,894	0.16%
2024/01/16	3	111.83	2	113.00	111.50	1	3,865	0.03%
2024/01/15	0	0.00	1	113.50	113.50	-1	3,874	-0.03%
2024/01/12	1.2	111.57	1	114.00	111.00	0.2	3,894	0.00%
2024/01/09	1	114.00	30	114.17	113.50	-29	4,128	-0.70%
2024/01/08	1.1	117.00	0	0.00	115.50	1.1	4,202	0.02%
2024/01/05	0	0.00	1	119.50	118.50	-1	4,341	-0.02%
2024/01/04	0.1	117.00	1	117.50	116.50	-0.9	4,352	-0.02%
2024/01/03	28.1	119.18	0	0.00	119.50	28.1	4,423	0.64%
2024/01/02	0	0.00	25	121.20	122.00	-25	4,398	-0.57%
2023/12/29	0	0.00	0.4	119.00	120.00	-0.4	4,380	-0.01%
2023/12/27	0	0.00	1	122.00	122.00	-1	4,368	-0.02%
2023/12/26	2	121.00	2	120.50	121.00	0	4,337	0.00%
2023/12/25	4	120.88	5	120.40	122.00	-1	4,299	-0.02%
2023/12/22	4	118.25	5	117.50	118.00	-1	4,259	-0.02%
2023/12/21	3	116.33	1	117.00	116.00	2	4,258	0.05%
2023/12/20	0	0.00	2	118.00	117.50	-2	4,254	-0.05%
2023/12/19	5	117.00	0	0.00	118.50	5	4,245	0.12%
2023/12/18	6	117.67	1	117.00	117.00	5	4,248	0.12%
2023/12/15	0.1	119.00	1	120.00	119.00	-1	4,246	-0.02%
2023/12/14	38	119.92	2	120.25	121.00	36	4,256	0.85%
2023/12/13	7.1	124.73	6	121.08	119.50	1.1	4,237	0.03%
2023/12/12	2	128.50	3	128.83	128.00	-1	4,152	-0.02%
2023/12/11	0	0.00	1	128.00	127.50	-1	4,161	-0.02%
2023/12/08	0	0.00	10	130.00	127.50	-10	4,218	-0.24%
2023/12/07	3.5	128.40	2	129.50	128.00	1.5	4,201	0.04%
2023/12/06	4	131.00	7	131.15	131.50	-3	4,195	-0.07%
2023/12/05	5.1	127.60	4	128.50	127.00	1.1	4,166	0.03%
2023/12/04	4	131.75	7	132.79	129.50	-3	4,186	-0.07%
2023/12/01	12.1	131.50	6	132.17	131.00	6.1	4,173	0.15%
2023/11/30	19.3	133.87	5	134.30	134.00	14.3	4,183	0.34%
2023/11/29	44	135.18	27	135.15	136.50	17	4,198	0.40%
2023/11/28	21.1	130.96	6	130.58	132.50	15.1	4,025	0.38%
2023/11/27	7	128.86	5	127.90	126.50	2	3,997	0.05%
2023/11/24	23	132.76	25	131.90	128.00	-2	3,972	-0.05%
2023/11/22	9	124.33	28.1	125.78	128.00	-19.1	3,474	-0.55%
2023/11/21	11	121.95	1	120.00	120.00	10	3,257	0.31%
2023/11/20	15	119.23	14	120.04	119.50	1	3,193	0.03%
2023/11/17	6.1	115.69	8	117.38	118.50	-2	3,044	-0.06%
2023/11/16	2	113.25	2	114.50	114.00	0	2,984	0.00%
2023/11/15	17	117.82	17	117.47	117.50	0	2,910	0.00%
2023/11/14	0	113.50	0.1	113.38	113.50	-0.1	2,755	0.00%
2023/11/13	0	0.00	2	108.00	109.00	-2	2,731	-0.07%
2023/11/10	4	105.00	2	105.50	105.00	2	2,725	0.07%
2023/11/09	2	107.25	0	0.00	106.00	2	2,722	0.07%
2023/11/08	1	109.00	2	110.50	109.00	-1	2,720	-0.04%
2023/11/07	2	110.75	0	0.00	110.00	2	2,719	0.07%
2023/11/06	1	110.51	2	111.25	111.00	-1	2,739	-0.04%
2023/11/02	0	0.00	1	108.00	108.00	-1	2,759	-0.04%
2023/11/01	2	106.00	0	0.00	105.00	2	2,783	0.07%
2023/10/31	2	106.01	0	0.00	105.50	2	2,804	0.07%
2023/10/30	0	0.00	1	110.00	109.00	-1	2,818	-0.04%
2023/10/27	1	107.98	1	107.00	105.50	0	2,819	0.00%
2023/10/26	2	108.25	0	0.00	107.50	2	2,878	0.07%
2023/10/25	2	115.50	1	113.50	113.50	1	2,913	0.03%
2023/10/23	5	110.80	0	0.00	110.00	5	3,163	0.16%
2023/10/19	1	111.00	1	110.00	110.00	0	3,244	0.00%
2023/10/18	4	111.88	3	110.50	108.50	1	3,252	0.03%
2023/10/17	4	115.61	8.3	115.63	111.50	-4.3	3,256	-0.13%
2023/10/16	2	116.00	2	120.50	114.50	0	3,177	0.00%
2023/10/13	4.3	119.19	4.6	118.02	120.50	-0.3	3,102	-0.01%
2023/10/11	0	0.00	1	108.00	105.50	-1	2,981	-0.03%
2023/10/06	0	103.50	2	103.50	103.50	-2	2,926	-0.07%
2023/10/03	0	105.00	0	0.00	104.50	0	2,947	0.00%
2023/09/28	1	104.00	0	0.00	103.50	1	2,964	0.03%
2023/09/26	2	105.25	0	0.00	105.00	2	2,979	0.07%
2023/09/21	3	109.83	0	0.00	109.00	3	2,971	0.10%
2023/09/19	2.1	114.55	3	116.33	114.50	-1	2,955	-0.03%
2023/09/18	1	117.50	0	0.00	118.50	1	2,935	0.03%
2023/09/15	5	119.50	6.1	118.42	118.00	-1.1	2,918	-0.04%
2023/09/14	2	113.00	2.1	113.60	118.00	-0.1	2,872	0.00%
2023/09/13	0	0.00	0.1	113.00	112.00	-0.1	2,938	0.00%
2023/09/12	1	116.00	1.3	116.67	116.50	-0.3	2,879	-0.01%
2023/09/11	2	118.50	4	116.25	115.50	-2	2,897	-0.07%
2023/09/07	5	117.00	5.4	116.63	116.50	-0.4	2,928	-0.01%
2023/09/06	1	117.50	0.6	118.50	118.00	0.4	2,873	0.01%
2023/09/05	4	117.50	12.1	117.26	117.50	-8.1	2,830	-0.29%
2023/09/04	10	116.10	19	116.76	117.50	-9	2,771	-0.32%
2023/09/01	5	112.90	7	113.71	114.00	-2	2,689	-0.07%
2023/08/31	2	112.25	5	111.40	113.00	-3	2,671	-0.11%
2023/08/30	9	108.28	5	110.30	108.00	4	2,608	0.15%
2023/08/29	2	106.25	5	107.50	108.00	-3	2,547	-0.12%
2023/08/25	0	0.00	1	100.00	99.60	-1	2,568	-0.04%
2023/08/22	1	97.90	0	0.00	97.80	1	2,683	0.04%
2023/08/21	0	99.48	0	0.00	99.40	0	2,689	0.00%
2023/08/18	1	99.50	1	103.00	99.50	0	2,693	0.00%
2023/08/17	1	102.00	0	0.00	102.00	1	2,698	0.04%
2023/08/16	1	96.00	1	95.50	96.60	0	2,681	0.00%
2023/08/11	1	98.30	0	0.00	98.10	1	2,680	0.04%
2023/08/10	3	100.17	0	0.00	98.10	3	2,673	0.11%
2023/08/09	1	104.00	0	0.00	103.00	1	2,643	0.04%
2023/08/08	1.6	105.38	0	0.00	105.00	1.6	2,629	0.06%
2023/08/07	3.1	107.17	2	106.50	106.50	1.1	2,629	0.04%
2023/08/02	0.1	111.00	0	0.00	111.50	0.1	2,584	0.00%
2023/08/01	0	0.00	1	114.00	114.00	-1	2,570	-0.04%
2023/07/31	3.1	115.26	0	0.00	115.00	3.1	2,571	0.12%
2023/07/28	0	0.00	2	122.00	120.00	-2	2,509	-0.08%
2023/07/27	4	119.50	8.1	119.59	120.00	-4.1	2,443	-0.17%
2023/07/26	22	119.30	17	118.74	113.50	5	2,343	0.21%
2023/07/25	5	116.00	12	116.33	117.50	-7	2,174	-0.32%
2023/07/24	2.1	109.50	0	0.00	109.00	2.1	2,094	0.10%
2023/07/21	0.2	111.50	0	0.00	112.50	0.2	2,119	0.01%
2023/07/20	6	114.83	3	115.00	115.00	3	2,140	0.14%
2023/07/19	6	114.83	7	111.29	114.00	-1	2,105	-0.05%
2023/07/18	2.1	107.76	0	0.00	107.50	2.1	2,059	0.10%
2023/07/17	2	107.50	0	0.00	110.00	2	2,080	0.10%
2023/07/14	5	106.50	1	106.50	106.00	4	2,065	0.19%
2023/07/13	3	110.00	0	0.00	110.00	3	2,059	0.15%
2023/07/11	0	0.00	2	108.00	107.50	-2	2,064	-0.10%
2023/07/10	7	106.71	10	106.15	106.00	-3	2,141	-0.14%
2023/07/07	1	108.98	0	0.00	108.50	1	2,219	0.05%
2023/07/06	0.1	113.00	0	0.00	112.50	0.1	2,220	0.00%
2023/07/05	0.1	114.68	0	0.00	112.50	0.1	2,225	0.00%
2023/07/04	0	0.00	1	114.50	114.00	-1	2,251	-0.04%
2023/06/29	0	112.00	0	0.00	111.50	0	2,295	0.00%
2023/06/26	0.1	113.50	2	113.50	113.00	-2	2,383	-0.08%
2023/06/21	0.1	115.00	0	0.00	115.50	0.1	2,566	0.00%
2023/06/20	2.1	115.98	0	0.00	115.50	2.1	2,605	0.08%
2023/06/19	3	117.33	4	117.63	116.00	-1	2,700	-0.04%
2023/06/15	0.2	116.33	0	0.00	116.00	0.2	2,690	0.01%
2023/06/14	2.1	118.48	0.8	118.00	117.50	1.4	2,712	0.05%
2023/06/13	3	117.67	1	117.50	117.50	2	2,727	0.07%
2023/06/12	0	113.50	1	113.50	113.00	-1	2,720	-0.04%
2023/06/08	0	0.00	1	113.50	113.50	-1	2,995	-0.03%
2023/06/07	0	0.00	1	116.00	116.00	-1	3,070	-0.03%
2023/06/06	0	116.50	0	0.00	114.50	0	3,256	0.00%
2023/06/05	1	118.50	0	0.00	119.00	1	3,270	0.03%
2023/06/02	0	0.00	3	116.50	116.50	-3	3,297	-0.09%
2023/06/01	0.1	117.00	0	0.00	117.00	0.1	3,392	0.00%
2023/05/31	1	118.00	4	118.63	117.50	-3	3,444	-0.09%
2023/05/30	0	0.00	1	113.50	115.00	-1	3,404	-0.03%
2023/05/29	2	111.75	2	111.75	112.50	0	3,411	0.00%
2023/05/23	0	0.00	4	110.50	111.50	-4	3,941	-0.10%
2023/05/22	0	0.00	1	110.00	110.00	-1	4,239	-0.02%
2023/05/18	1	110.00	0	0.00	109.50	1	4,583	0.02%
2023/05/16	0	0.00	1	107.00	105.50	-1	4,965	-0.02%
2023/05/12	0	0.00	5	107.50	107.50	-5	5,141	-0.10%
2023/05/11	0	108.50	2	104.50	104.50	-2	5,270	-0.04%
2023/05/10	0	0.00	1	109.50	109.50	-1	5,417	-0.02%
2023/05/09	0	0.00	1	107.00	107.50	-1	5,553	-0.02%
2023/05/08	0	0.00	2	110.00	109.00	-2	5,808	-0.03%
2023/05/05	0	0.00	2	109.00	110.00	-2	6,254	-0.03%
2023/05/04	2	107.75	2	107.00	106.50	0	6,359	0.00%
2023/05/02	2	109.00	1	108.50	110.00	1	6,480	0.02%
2023/04/28	3	106.83	1	106.50	108.00	2	6,574	0.03%
2023/04/27	3	104.17	2	102.50	103.50	1	6,555	0.02%
2023/04/26	1	103.00	2.1	104.24	105.50	-1.1	6,583	-0.02%
2023/04/25	2	104.72	7.1	103.57	102.50	-5	6,707	-0.07%
2023/04/24	3.1	109.48	2.1	109.24	108.50	1.1	6,698	0.02%
2023/04/21	2	112.00	1	112.00	111.50	1	6,702	0.02%
2023/04/20	7	117.21	2	116.75	115.50	5	6,780	0.07%
2023/04/19	7	121.78	6	120.83	120.00	1	6,791	0.02%
2023/04/18	1	124.50	0	0.00	121.50	1	6,814	0.01%
2023/04/17	1	122.50	8	123.56	124.50	-7	6,883	-0.10%
2023/04/14	0	124.50	0	0.00	123.00	0	6,991	0.00%
2023/04/13	13	126.19	6	123.58	122.00	7	7,028	0.10%
2023/04/12	11	128.36	10	129.45	130.00	1	6,966	0.01%
2023/04/07	1	126.00	2	125.75	125.50	-1	6,957	-0.01%
2023/04/06	2	124.50	1	124.50	125.50	1	6,940	0.01%
2023/03/31	0	0.00	1	123.00	122.50	-1	6,936	-0.01%
2023/03/30	1	122.00	1	122.00	122.00	0	6,950	0.00%
2023/03/29	3	120.50	0	120.00	119.00	3	6,962	0.04%
2023/03/28	1	122.00	0	0.00	121.00	1	7,000	0.01%
2023/03/27	2.1	126.49	1	127.00	125.50	1.1	6,987	0.02%
2023/03/24	7.1	128.86	7	130.50	127.50	0.1	7,028	0.00%
2023/03/23	0	0.00	4	124.88	125.50	-4	6,863	-0.06%
2023/03/22	22	127.61	17	127.97	126.00	5	6,859	0.07%
2023/03/21	7	124.57	8.2	124.46	125.50	-1.2	6,789	-0.02%
2023/03/20	5	120.80	6	120.92	120.50	-1	6,795	-0.01%
2023/03/17	1	119.00	4	119.75	119.50	-3	6,849	-0.04%
2023/03/16	2	117.00	0	0.00	116.50	2	6,879	0.03%
2023/03/15	12.2	119.49	15	119.17	117.00	-2.8	6,955	-0.04%
2023/03/14	12	117.33	10	117.50	116.50	2	7,024	0.03%
2023/03/13	2.2	118.41	2	116.75	120.50	0.2	7,217	0.00%
2023/03/10	5	125.80	10	123.90	124.00	-5	7,418	-0.07%
2023/03/09	18	132.94	21	131.95	128.00	-3	7,584	-0.04%
2023/03/08	3	127.17	2	125.00	128.00	1	7,472	0.01%
2023/03/07	5	128.10	0	0.00	127.00	5	7,556	0.07%
2023/03/06	15	130.23	4	130.63	130.00	11	7,594	0.14%
2023/03/03	0	0.00	1	129.50	127.00	-1	7,687	-0.01%
2023/03/02	2	127.00	2	126.75	126.50	0	7,798	0.00%
2023/03/01	0	0.00	4	126.50	127.00	-4	7,790	-0.05%
2023/02/24	7	126.07	4	124.88	124.00	3	7,833	0.04%
2023/02/23	14	128.04	15	126.83	128.00	-1	7,790	-0.01%
2023/02/22	9	122.61	12.1	122.24	122.50	-3.1	7,937	-0.04%
2023/02/21	4	127.75	8	127.44	127.00	-4	8,019	-0.05%
2023/02/20	23	127.70	12	127.46	127.50	11	7,974	0.14%
2023/02/17	21	121.71	13.1	121.63	123.00	7.9	7,825	0.10%
2023/02/16	2.2	118.32	1	116.50	118.50	1.2	7,829	0.02%
2023/02/15	6	115.92	6	115.25	115.50	0	8,157	0.00%
2023/02/14	16	120.56	17	119.88	116.50	-1	8,149	-0.01%
2023/02/13	3	115.50	2	115.50	115.50	1	8,051	0.01%
2023/02/10	14	117.93	12	117.50	115.00	2	8,172	0.02%
2023/02/09	4	116.25	6	116.50	117.00	-2	8,302	-0.02%
2023/02/08	8	115.50	7	115.29	114.50	1	8,304	0.01%
2023/02/07	4	115.50	2	115.50	115.50	2	8,270	0.02%
2023/02/06	11	117.86	12	117.71	119.00	-1	8,347	-0.01%
2023/02/03	8	117.13	6	117.58	118.00	2	8,352	0.02%
2023/02/02	2	108.50	1	108.00	108.50	1	8,079	0.01%
2023/02/01	6	105.25	12	106.29	105.50	-6	8,565	-0.07%
2023/01/31	0	0.00	1	103.50	104.50	-1	8,592	-0.01%
2023/01/30	0	0.00	4	103.00	103.00	-4	8,629	-0.05%
2023/01/17	1	97.30	2	96.80	96.80	-1	8,747	-0.01%
2023/01/16	1	95.80	3	95.10	97.40	-2	8,952	-0.02%
2023/01/13	7	96.53	5	98.12	96.00	2	8,997	0.02%
2023/01/12	0	0.00	0.1	96.00	95.30	-0.1	8,962	0.00%
2023/01/11	6	97.93	10	98.63	98.30	-4	8,993	-0.04%
2023/01/10	8.1	98.86	1	98.70	97.50	7.1	9,081	0.08%
2023/01/06	0	0.00	0.2	97.00	96.70	-0.2	9,139	0.00%
2023/01/05	0	0.00	1.1	95.02	96.00	-1.1	9,212	-0.01%
2023/01/04	2	96.35	5	94.08	96.10	-3	9,225	-0.03%
2023/01/03	2.3	91.43	1	90.80	92.50	1.3	9,221	0.01%
2022/12/29	1	88.00	1	87.80	87.80	0	9,430	0.00%
2022/12/28	1	90.30	2	88.45	88.30	-1	9,677	-0.01%
2022/12/27	2	91.50	2	89.85	90.30	0	9,891	0.00%
2022/12/26	1	87.60	0	0.00	87.60	1	10,053	0.01%
2022/12/23	1	87.20	1	88.80	88.80	0	10,276	0.00%
2022/12/22	0	0.00	1	89.50	88.60	-1	10,418	-0.01%
2022/12/21	5	89.42	4	89.35	88.40	1	10,525	0.01%
2022/12/20	8.1	91.89	6	91.22	89.30	2.1	10,634	0.02%
2022/12/19	1	95.40	0	0.00	93.70	1	10,700	0.01%
2022/12/16	3	96.70	6	97.15	95.70	-3	10,759	-0.03%
2022/12/15	2	102.50	0	0.00	101.00	2	10,815	0.02%
2022/12/14	17	102.24	2	103.00	102.50	15	10,830	0.14%
2022/12/12	1	103.00	4	101.38	101.00	-3	10,901	-0.03%
2022/12/09	15	106.83	12	107.04	105.50	3	10,914	0.03%
2022/12/08	0	0.00	4	104.25	104.00	-4	10,879	-0.04%
2022/12/07	7	105.71	9	104.11	103.00	-2	10,887	-0.02%
2022/12/06	5	106.00	5	106.00	104.50	0	10,835	0.00%
2022/12/05	53	109.67	41	110.12	109.50	12	10,850	0.11%
2022/12/02	24	104.69	20	106.25	107.00	4	10,675	0.04%
2022/12/01	7	99.74	64	98.94	100.00	-57	10,409	-0.55%
2022/11/30	10	95.46	5	94.90	93.70	5	10,390	0.05%
2022/11/29	1	95.30	8	95.50	94.50	-7	10,435	-0.07%
2022/11/28	6	97.55	18	96.55	97.60	-12	10,366	-0.12%
2022/11/25	14	97.91	10	97.22	96.50	4	10,336	0.04%
2022/11/24	18	94.93	11	95.17	96.20	7	10,197	0.07%
2022/11/23	2	92.10	6	90.90	91.10	-4	10,093	-0.04%
2022/11/22	8	92.21	8	92.90	90.90	0	10,131	0.00%
2022/11/21	2	96.10	1	95.70	94.30	1	10,157	0.01%
2022/11/18	200	97.57	172	95.71	95.10	28	10,210	0.27%	大買/大賣/
2022/11/17	29	95.98	7	95.59	96.30	22	10,032	0.22%
2022/11/16	4	95.43	12	95.18	94.30	-8	9,957	-0.08%
2022/11/15	12	93.69	24	94.22	94.50	-12	9,958	-0.12%
2022/11/14	6	93.58	16	93.62	95.00	-10	10,052	-0.10%
2022/11/11	43.3	93.24	27	95.07	91.70	16.3	10,143	0.16%
2022/11/10	3	91.73	7	91.41	91.00	-4	9,942	-0.04%
2022/11/09	9	91.41	3	91.50	91.80	6	10,574	0.06%
2022/11/08	7	90.60	11	90.30	88.50	-4	10,728	-0.04%
2022/11/07	11	88.72	6	90.02	89.00	5	10,775	0.05%
2022/11/04	6	88.07	5	88.42	89.00	1	10,622	0.01%
2022/11/03	1	89.40	6	88.73	88.60	-5	10,544	-0.05%
2022/11/02	14	88.06	14	88.49	89.00	0	10,572	0.00%
2022/11/01	17	86.11	15	85.36	87.10	2	10,461	0.02%
2022/10/31	8	83.54	8	83.34	83.40	0	10,351	0.00%
2022/10/28	136	83.85	126	83.57	82.10	10	10,407	0.10%	大買/大賣/
2022/10/27	1	78.00	1	80.40	82.60	0	9,923	0.00%
2022/10/26	4	75.48	8	75.85	75.10	-4	9,967	-0.04%
2022/10/25	9	75.56	4	76.93	75.20	5	9,988	0.05%
2022/10/24	10	85.27	11	85.27	82.10	-1	10,014	-0.01%
2022/10/21	1	81.70	0	0.00	80.10	1	10,055	0.01%
2022/10/20	1	85.20	1	83.60	83.60	0	10,334	0.00%
2022/10/19	0	0.00	0.1	88.10	85.20	-0.1	10,430	0.00%
2022/10/18	3	88.57	4	89.74	87.40	-1	10,586	-0.01%
2022/10/17	2.1	85.11	3	85.43	89.70	-0.9	11,013	-0.01%
2022/10/14	3	84.20	3	85.30	85.80	0	11,393	0.00%
2022/10/13	4	80.05	6	79.75	78.00	-2	11,510	-0.02%
2022/10/07	8	92.44	7	92.16	90.30	1	11,951	0.01%
2022/10/06	3.1	94.98	3	93.40	93.70	0.1	12,160	0.00%
2022/10/05	28	95.86	26	94.65	92.50	2	12,257	0.02%
2022/10/04	4	94.58	6	93.73	94.00	-2	12,307	-0.02%
2022/10/03	27	92.51	23	92.27	92.70	4	12,390	0.03%
2022/09/30	3	85.07	4	85.48	88.10	-1	12,546	-0.01%
2022/09/29	15.1	86.76	16	86.61	83.30	-1	12,679	-0.01%
2022/09/28	2	88.85	2	90.65	88.80	0	12,789	0.00%
2022/09/27	2	91.30	3	90.43	93.40	-1	12,951	-0.01%
2022/09/26	1.1	90.60	11	91.54	87.60	-10	13,042	-0.08%
2022/09/23	2	97.10	2	98.50	96.60	0	13,268	0.00%
2022/09/22	34	98.36	33	97.54	100.50	1	13,500	0.01%
2022/09/21	1	98.30	0	0.00	98.00	1	13,616	0.01%
2022/09/20	9.1	99.04	9	98.70	99.30	0.1	13,833	0.00%
2022/09/19	0	0.00	1	100.50	99.50	-1	13,892	-0.01%
2022/09/16	2	102.50	3	101.33	100.00	-1	14,077	-0.01%
2022/09/15	6	105.50	4	106.00	103.00	2	14,300	0.01%
2022/09/14	3	103.67	4	103.63	107.00	-1	14,506	-0.01%
2022/09/13	10.1	106.25	9	105.78	104.50	1.1	14,714	0.01%
2022/09/12	6	105.67	4	105.50	104.50	2	14,947	0.01%
2022/09/08	7	103.79	8	104.06	104.50	-1	15,021	-0.01%
2022/09/07	7	101.89	7	102.43	101.50	0	15,044	0.00%
2022/09/06	17	105.32	14	104.82	102.50	3	15,134	0.02%
2022/09/05	5	118.00	8	113.44	113.00	-3	15,073	-0.02%
2022/09/02	13	121.23	3	122.00	120.00	10	15,046	0.07%
2022/09/01	0	0.00	10	121.00	120.00	-10	15,125	-0.07%
2022/08/31	2	122.50	4	123.88	123.50	-2	15,229	-0.01%
2022/08/30	3	121.67	0	0.00	120.50	3	15,284	0.02%
2022/08/29	0	0.00	1	121.50	122.50	-1	15,418	-0.01%
2022/08/26	5	126.60	3	127.33	125.50	2	15,490	0.01%
2022/08/25	7	129.50	10	128.45	127.00	-3	15,557	-0.02%
2022/08/24	1	128.50	0	0.00	125.50	1	15,670	0.01%
2022/08/23	5	127.00	5	128.20	129.00	0	15,831	0.00%
2022/08/22	7	128.79	6	129.08	128.00	1	15,996	0.01%
2022/08/19	20	133.20	20	133.45	133.00	0	16,019	0.00%
2022/08/18	15	130.47	26	130.60	132.00	-11	15,969	-0.07%
2022/08/17	17	130.85	5	129.30	128.00	12	15,821	0.08%
2022/08/16	64	132.45	59	133.60	131.50	5	15,835	0.03%
2022/08/15	12	127.21	21	127.24	130.50	-9	15,334	-0.06%
2022/08/12	9	118.33	5	117.80	119.00	4	15,269	0.03%
2022/08/11	2	115.26	2	115.75	113.50	0	15,319	0.00%
2022/08/10	1	112.50	1	113.00	115.00	0	15,659	0.00%
2022/08/09	6	115.42	5	117.40	114.50	1	16,036	0.01%
2022/08/08	3	112.67	3	113.67	114.00	0	16,251	0.00%
2022/08/05	6	116.67	7	117.14	116.00	-1	16,600	-0.01%
2022/08/04	7	113.64	11	112.86	115.00	-4	16,799	-0.02%
2022/08/03	8	114.44	6	113.83	111.00	2	16,929	0.01%
2022/08/02	11	117.09	12	117.13	118.50	-1	17,154	-0.01%
2022/08/01	2	120.50	2	119.00	120.50	0	17,327	0.00%
2022/07/29	6	119.67	6	120.58	120.50	0	17,475	0.00%
2022/07/28	17	122.67	16	123.59	119.50	1	17,587	0.01%
2022/07/27	61	123.62	64	123.91	125.50	-3	17,514	-0.02%
2022/07/26	12	132.12	7	133.14	129.50	5	17,300	0.03%
2022/07/25	11	138.18	9	138.78	137.00	2	17,314	0.01%
2022/07/22	22	147.45	42.7	147.75	143.00	-20.7	17,441	-0.12%
2022/07/21	45.7	140.73	41	139.89	145.00	4.7	17,174	0.03%
2022/07/20	35	135.44	15	135.33	133.50	20	17,003	0.12%
2022/07/19	6	131.42	5	131.80	130.50	1	17,046	0.01%
2022/07/18	12	134.92	8	135.56	132.50	4	17,195	0.02%
2022/07/15	24	134.73	23	135.37	133.00	1	17,198	0.01%
2022/07/14	2	135.75	14	130.61	134.00	-12	17,096	-0.07%
2022/07/13	8	130.99	8	131.31	126.00	0	17,010	0.00%
2022/07/12	8	126.25	5	126.10	127.00	3	17,014	0.02%
2022/07/11	14	129.04	13	129.88	131.50	1	17,012	0.01%
2022/07/08	11	131.14	18	130.47	134.50	-7	16,992	-0.04%
2022/07/07	15	128.80	19	129.16	128.00	-4	16,796	-0.02%
2022/07/06	11	130.49	11	129.77	125.00	0	16,633	0.00%
2022/07/05	90	136.89	90	135.60	138.50	0	16,483	0.00%
2022/07/04	91	137.29	91	137.83	135.50	0	16,684	0.00%
2022/07/01	20	143.78	19	142.21	140.50	1	16,796	0.01%
2022/06/30	8	144.56	9	143.83	149.00	-1	16,587	-0.01%
2022/06/29	3	146.83	4	148.75	150.50	-1	16,412	-0.01%
2022/06/28	9	155.16	10	155.75	148.50	-1	16,339	-0.01%
2022/06/27	7	168.70	2	167.00	164.50	5	16,379	0.03%
2022/06/24	3	163.83	3	161.50	160.00	0	16,541	0.00%
2022/06/23	15	160.17	16	160.44	161.00	-1	16,472	-0.01%
2022/06/22	14	162.92	14	156.96	155.50	0	16,295	0.00%
2022/06/21	23	167.33	25	166.08	171.50	-2	16,251	-0.01%
2022/06/20	24	172.25	18	170.89	164.50	6	16,400	0.04%
2022/06/17	18	186.00	9	184.89	182.50	9	16,557	0.05%
2022/06/16	94	192.20	97	198.28	191.00	-3	17,063	-0.02%
2022/06/15	19	204.63	20	205.45	199.00	-1	17,598	-0.01%
2022/06/14	29	201.48	35.1	200.94	204.50	-6.1	17,776	-0.03%
2022/06/13	9	199.44	9	200.72	201.00	0	18,080	0.00%
2022/06/10	9	199.83	8	199.88	201.00	1	18,463	0.01%
2022/06/09	16	198.62	14	198.36	204.00	2	18,948	0.01%
2022/06/08	16	202.62	14	201.89	200.50	2	19,158	0.01%
2022/06/07	33	201.50	32	202.25	200.50	1	19,466	0.01%
2022/06/06	9	207.16	8	204.38	208.50	1	19,980	0.01%
2022/06/02	7	210.36	9	210.78	213.50	-2	20,703	-0.01%
2022/06/01	17	213.47	13	211.35	208.50	4	21,005	0.02%
2022/05/31	4	209.50	5	210.40	211.50	-1	21,454	0.00%
2022/05/30	4	204.63	9	207.22	211.50	-5	22,102	-0.02%
2022/05/27	3	194.17	5	196.40	192.50	-2	22,692	-0.01%
2022/05/26	18	193.11	14	193.96	191.00	4	23,005	0.02%
2022/05/25	4	198.38	8	195.75	197.50	-4	23,638	-0.02%
2022/05/24	8	194.19	6	198.33	194.00	2	23,892	0.01%
2022/05/23	4	208.00	3	211.17	202.00	1	24,202	0.00%
2022/05/20	6	210.50	7	208.79	208.00	-1	24,359	0.00%
2022/05/19	6	207.58	7	209.14	213.50	-1	24,259	0.00%
2022/05/18	31	215.53	29	215.45	213.50	2	24,343	0.01%
2022/05/17	14	204.82	17	203.44	212.00	-3	24,314	-0.01%
2022/05/16	17	199.62	17	201.29	196.00	0	24,621	0.00%
2022/05/13	25	195.64	34	194.44	197.00	-9	25,140	-0.04%
2022/05/12	42	188.30	37.1	189.56	183.50	5	25,318	0.02%
2022/05/11	28.1	192.49	29	192.21	194.50	-1	25,571	0.00%
2022/05/10	39	193.69	39	187.18	196.50	0	26,008	0.00%
2022/05/09	0	0.00	1	183.50	184.50	-1	26,206	0.00%
2022/05/06	18	197.92	8	197.88	192.00	10	26,424	0.04%
2022/05/05	10	212.20	15	212.77	211.50	-5	26,377	-0.02%
2022/05/04	7	206.86	4	204.88	205.00	3	26,305	0.01%
2022/05/03	4	203.75	4	204.25	205.00	0	26,451	0.00%
2022/04/29	22	207.30	17	205.32	199.50	5	26,513	0.02%
2022/04/28	6	206.00	6	205.33	204.00	0	26,627	0.00%
2022/04/27	3	201.67	4	199.75	203.50	-1	26,744	0.00%
2022/04/26	33	201.08	34	202.69	203.50	-1	26,663	0.00%
2022/04/25	6	204.67	6	206.17	199.50	0	26,652	0.00%
2022/04/22	16	230.75	16	230.91	221.50	0	26,853	0.00%
2022/04/21	181	234.93	183	232.10	239.00	-2	26,713	-0.01%	大買/大賣/
2022/04/20	19	225.29	15	225.30	229.00	4	26,560	0.02%
2022/04/19	22	230.07	22	229.93	221.50	0	26,443	0.00%
2022/04/18	20	225.43	21	225.69	226.50	-1	26,356	0.00%
2022/04/15	7	228.64	6	228.17	225.50	1	26,358	0.00%
2022/04/14	10	242.35	9	245.44	232.00	1	26,251	0.00%
2022/04/13	8	253.00	12	256.17	248.00	-4	26,134	-0.02%
2022/04/12	8	255.81	14	254.86	249.50	-6	26,067	-0.02%
2022/04/11	10	255.40	9	255.61	246.00	1	25,928	0.00%
2022/04/08	26	264.46	38	264.66	264.50	-12	25,894	-0.05%
2022/04/07	21	291.43	13	286.81	272.00	8	25,455	0.03%
2022/04/06	1	303.00	0	0.00	302.00	1	25,191	0.00%
2022/04/01	15	298.27	14	294.86	300.00	1	25,234	0.00%
2022/03/31	3	300.83	2	300.29	302.00	1	25,247	0.00%
2022/03/30	5	313.90	6	311.44	304.50	-1	25,271	0.00%
2022/03/29	30	318.48	30	310.80	309.00	0	25,361	0.00%
2022/03/28	8	294.59	7	298.14	303.00	1	25,412	0.00%
2022/03/25	4	296.50	4	296.63	292.50	0	25,973	0.00%
2022/03/24	4	300.63	6	303.33	292.00	-2	26,531	-0.01%
2022/03/23	12	326.63	5.1	317.12	298.00	6.9	26,924	0.03%
2022/03/22	43	300.98	37.3	301.42	307.00	5.8	26,954	0.02%
2022/03/21	29.1	296.37	32	296.80	306.50	-2.9	26,822	-0.01%
2022/03/18	64	292.68	54	292.63	291.50	10	26,240	0.04%
2022/03/17	22	281.25	35	284.13	292.00	-13	25,674	-0.05%
2022/03/16	38	265.67	41	266.85	265.50	-3	25,410	-0.01%
2022/03/15	39	276.47	36	277.68	265.00	3	25,180	0.01%
2022/03/14	38	294.41	37.1	295.42	294.00	1	24,990	0.00%
2022/03/11	13.1	281.49	10.1	283.67	289.50	3	24,549	0.01%
2022/03/10	22.1	280.92	21	277.53	279.00	1.1	24,273	0.00%
2022/03/09	47.1	274.94	48	276.20	270.50	-1	24,002	0.00%
2022/03/08	56.1	273.56	66	271.72	265.50	-9.9	23,491	-0.04%
2022/03/07	27	268.30	33	267.77	265.00	-6	22,922	-0.03%
2022/03/04	63	288.72	41.1	290.21	281.00	21.9	22,690	0.10%
2022/03/03	43.2	290.28	50	294.52	293.50	-6.8	22,257	-0.03%
2022/03/02	45	261.69	50.1	262.45	273.00	-5	21,598	-0.02%
2022/03/01	18.1	249.50	17	250.18	248.50	1.1	20,908	0.01%
2022/02/25	49.1	246.89	44	247.79	245.00	5	20,682	0.02%
2022/02/24	20	235.83	20	235.60	233.00	0	20,263	0.00%
2022/02/23	24	236.77	24	236.92	238.50	0	20,564	0.00%
2022/02/22	21	229.86	17.3	229.25	226.50	3.7	20,451	0.02%
2022/02/21	2	235.00	3	234.33	240.00	-1	20,648	0.00%
2022/02/18	5	235.80	4	234.88	238.50	1	21,484	0.00%
2022/02/17	14	237.46	14	237.50	236.00	0	21,706	0.00%
2022/02/16	206	251.16	200	250.15	245.50	6	22,235	0.03%	大買/大賣/
2022/02/15	27	264.59	34	251.97	245.00	-7	22,917	-0.03%
2022/02/14	59	264.86	58	265.82	265.00	1	22,606	0.00%
2022/02/11	40	261.13	50	260.64	271.00	-10	22,673	-0.04%
2022/02/10	61.3	251.04	58	252.44	246.50	3.3	22,468	0.01%
2022/02/09	42	234.51	46	231.59	243.00	-4	21,779	-0.02%
2022/02/08	94	218.32	96.2	218.88	221.00	-2.2	21,383	-0.01%
2022/02/07	2	206.25	5	207.70	213.50	-3	21,002	-0.01%
2022/01/26	5	197.10	4	201.13	194.50	1	21,059	0.00%
2022/01/25	16	205.69	21	207.19	205.00	-5	21,190	-0.02%
2022/01/24	4	199.00	6	196.25	204.50	-2	21,345	-0.01%
2022/01/21	37	206.92	33	207.80	198.00	4	21,519	0.02%
2022/01/20	61	210.73	64	211.57	210.00	-3	21,736	-0.01%
2022/01/19	53	205.84	53	205.09	207.00	0	21,725	0.00%
2022/01/18	8	205.56	15	205.00	205.50	-7	22,038	-0.03%
2022/01/17	37	197.78	47	196.18	203.50	-10	21,998	-0.05%
2022/01/14	2	192.50	1	186.00	192.00	1	21,910	0.00%
2022/01/13	2	185.50	51	185.11	185.50	-49	22,163	-0.22%
2022/01/12	11	192.50	11	193.91	191.50	0	22,460	0.00%
2022/01/11	26	189.15	24	189.35	191.50	2	22,880	0.01%
2022/01/10	63	182.19	12	188.71	190.00	51	22,961	0.22%
2022/01/07	6	181.83	3	183.00	179.00	3	23,066	0.01%
2022/01/06	5	193.50	5	193.30	194.00	0	23,236	0.00%
2022/01/05	8	191.44	6	189.75	188.00	2	23,394	0.01%
2022/01/04	3	197.67	2	199.50	198.00	1	23,775	0.00%
2022/01/03	6	197.25	4	197.25	196.00	2	24,054	0.01%
2021/12/30	0	0.00	1	197.00	201.50	-1	24,307	0.00%
2021/12/28	51	201.48	54	202.66	199.50	-3	25,218	-0.01%
2021/12/27	8	195.81	3	196.33	198.00	5	25,437	0.02%
2021/12/24	14	203.71	9	206.33	199.00	5	25,595	0.02%
2021/12/23	244	210.68	246	210.11	206.00	-2	25,704	-0.01%	大買/大賣/
2021/12/22	22	208.27	10	208.60	204.00	12	25,675	0.05%
2021/12/21	36.1	207.17	87	207.01	206.50	-50.9	25,621	-0.20%
2021/12/20	47.1	210.52	46	207.90	198.00	1.1	25,464	0.00%
2021/12/17	116	205.38	65	206.04	205.00	51	25,290	0.20%	大買/
2021/12/16	55	197.19	92	199.20	208.00	-37	25,375	-0.15%
2021/12/15	55	182.61	61	184.33	189.50	-6	25,699	-0.02%
2021/12/14	11	179.55	11	180.09	179.50	0	25,866	0.00%
2021/12/13	18	181.47	9	179.28	183.50	9	26,304	0.03%
2021/12/10	27	183.50	25	182.78	180.50	2	26,599	0.01%
2021/12/09	341	189.86	315	187.53	186.50	26	26,821	0.10%	大買/大賣/
2021/12/08	24	192.42	15	189.80	195.00	9	27,138	0.03%
2021/12/07	9	188.33	10.2	186.67	184.00	-1.2	27,624	0.00%
2021/12/06	29.1	184.09	27.1	185.14	187.50	2	27,917	0.01%
2021/12/03	17.1	186.92	15	185.00	183.00	2.1	29,107	0.01%
2021/12/02	10.1	187.55	10	187.00	185.50	0.1	29,262	0.00%
2021/12/01	18	188.44	316	184.09	194.00	-298	29,561	-1.01%	大賣/鉅額交易
2021/11/30	9	187.94	11	188.00	182.50	-2	30,953	-0.01%
2021/11/29	315	175.17	9	177.61	185.00	306	31,179	0.98%	大買/鉅額交易
2021/11/26	18	177.97	28	178.88	177.00	-10	31,689	-0.03%
2021/11/25	9	183.56	8	183.19	181.00	1	32,666	0.00%
2021/11/24	12	186.71	9	185.72	188.00	3	32,558	0.01%
2021/11/23	316	186.67	321	195.41	189.00	-5	32,605	-0.02%	大買/大賣/
2021/11/22	71	201.52	71	196.87	193.50	0	32,490	0.00%
2021/11/19	14	186.57	14	187.32	188.50	0	32,013	0.00%
2021/11/18	652	195.05	714	192.98	190.00	-62	32,109	-0.19%	大買/大賣/
2021/11/17	149	191.65	249	191.06	193.00	-100	32,077	-0.31%	大買/大賣/
2021/11/16	39	177.08	38	178.41	179.00	1	31,411	0.00%
2021/11/15	17	176.41	23	177.96	182.00	-6	31,398	-0.02%
2021/11/12	245	169.79	116	172.51	165.50	129	30,764	0.42%	大買/大賣/鉅額交易
2021/11/11	43	155.85	61	157.02	166.50	-18	29,670	-0.06%
2021/11/10	83.5	151.77	172	150.91	151.50	-88.5	29,338	-0.30%	大賣/
2021/11/09	131.5	147.16	85.3	144.89	147.00	46.2	28,924	0.16%	大買/
2021/11/08	37.2	137.08	150	135.00	138.50	-112.8	28,818	-0.39%	大賣/鉅額交易
2021/11/05	92.5	137.04	42	137.43	138.50	50.5	29,012	0.17%
2021/11/04	428.2	139.14	434	135.31	135.50	-5.8	29,134	-0.02%	大買/大賣/
2021/11/03	132	139.36	27	138.70	138.50	105	29,096	0.36%	大買/鉅額交易
2021/11/02	122	150.64	106	148.12	142.00	16	28,991	0.06%	大買/大賣/
2021/11/01	518.3	148.53	559.4	154.90	152.00	-41.1	29,059	-0.14%	大買/大賣/
2021/10/29	59	148.88	23	148.57	144.00	36	28,845	0.12%
2021/10/28	58.5	146.90	87	145.72	148.50	-28.5	28,527	-0.10%
2021/10/27	60	144.60	67	143.73	145.50	-7	28,037	-0.02%
2021/10/26	101	140.06	83	138.54	132.50	18	27,710	0.06%	大買/
2021/10/25	14	144.29	16.5	144.74	143.50	-2.5	27,246	-0.01%
2021/10/22	78.4	141.23	46	142.32	142.50	32.4	27,046	0.12%
2021/10/21	27.2	138.15	24.1	139.21	138.00	3.1	26,749	0.01%
2021/10/20	9	133.78	140.8	132.00	137.50	-131.8	26,407	-0.50%	大賣/鉅額交易
2021/10/19	756.9	126.01	638	131.90	131.50	118.9	26,089	0.46%	大買/大賣/鉅額交易
2021/10/18	7	121.00	4	119.50	123.00	3	25,632	0.01%
2021/10/15	33	121.53	31	122.68	121.00	2	25,484	0.01%
2021/10/14	86	117.51	85	117.41	121.00	1	25,532	0.00%
2021/10/13	40	119.10	40	119.28	120.50	0	25,648	0.00%
2021/10/12	29	122.59	157	124.48	117.50	-128	25,808	-0.50%	大賣/鉅額交易
2021/10/08	151	128.33	12	122.92	128.50	139	25,528	0.54%	大買/鉅額交易
2021/10/07	24	117.48	19	118.05	117.00	5	25,291	0.02%
2021/10/06	42	118.85	16	120.88	113.50	26	25,205	0.10%
2021/10/05	18	121.08	16.3	123.17	125.00	1.7	24,788	0.01%
2021/10/04	8	125.81	6	131.00	121.50	2	24,234	0.01%
2021/10/01	9.3	138.37	9	138.06	135.00	0.3	23,859	0.00%
2021/09/30	4	140.00	8.4	139.88	140.00	-4.4	23,574	-0.02%
2021/09/29	7.4	140.45	9.6	143.46	138.00	-2.2	23,288	-0.01%
2021/09/28	11.1	146.34	12.1	146.81	148.50	-1.1	22,975	0.00%
2021/09/27	31.2	154.00	16	154.00	144.50	15.2	22,725	0.07%
2021/09/24	22.5	155.84	26.3	155.46	155.00	-3.8	22,209	-0.02%
2021/09/23	20.2	152.95	33	152.23	152.00	-12.8	21,716	-0.06%
2021/09/22	29.2	150.59	16	150.84	147.00	13.2	21,035	0.06%
2021/09/17	15.7	149.67	26.1	146.10	151.00	-10.4	20,258	-0.05%
2021/09/16	12.3	143.04	10	143.30	146.00	2.3	19,748	0.01%
2021/09/15	12	137.88	6.1	137.27	142.00	5.9	19,184	0.03%
2021/09/14	5.2	136.39	6	137.00	137.00	-0.9	18,789	0.00%
2021/09/13	82	144.68	79	139.00	136.00	3	18,429	0.02%
2021/09/10	21	144.10	21	143.69	145.50	0	17,864	0.00%
2021/09/09	8	137.75	7	138.36	144.00	1	17,099	0.01%
2021/09/08	64.8	139.44	63	134.71	137.50	1.8	16,620	0.01%
2021/09/07	7	142.57	5	143.00	136.00	2	15,324	0.01%
2021/09/06	47.2	153.92	43	154.77	151.00	4.2	14,999	0.03%
2021/09/03	99	156.44	105	153.62	160.00	-6	14,481	-0.04%	大賣/
2021/09/02	7	153.50	30	154.57	157.50	-23	12,775	-0.18%
2021/09/01	48	137.54	64	134.94	143.50	-16	12,270	-0.13%
2021/08/31	76	130.58	90	130.16	130.50	-14	11,475	-0.12%
2021/08/30	1	123.00	2	123.00	126.50	-1	10,232	-0.01%
2021/08/27	34	115.19	26	115.35	115.00	8	10,138	0.08%
2021/08/26	46	124.57	37	121.78	120.50	9	9,847	0.09%
2021/08/25	71	124.25	48	125.52	122.50	23	9,549	0.24%
2021/08/24	42	123.94	44	125.44	124.00	-2	9,265	-0.02%
2021/08/23	32	118.64	25	118.74	122.50	7	8,756	0.08%
2021/08/20	25	104.70	26	106.77	111.50	-1	8,208	-0.01%
2021/08/19	17	108.41	19	107.08	101.50	-2	7,860	-0.03%
2021/08/18	14	100.55	19	102.66	106.50	-5	7,292	-0.07%
2021/08/17	24	101.04	26	101.87	97.00	-2	6,989	-0.03%
2021/08/16	10	99.06	13	101.06	102.50	-3	6,656	-0.05%
2021/08/13	24	98.66	21	98.35	97.70	3	6,403	0.05%
2021/08/12	15	101.67	10	102.60	103.00	5	6,118	0.08%
2021/08/11	25	105.12	23	106.37	106.00	2	5,838	0.03%
2021/08/10	17	114.74	14	114.61	110.00	3	5,535	0.05%
2021/08/09	13	125.19	21	125.62	122.00	-8	5,306	-0.15%
2021/08/06	6	126.83	5	127.50	129.00	1	5,222	0.02%
2021/08/05	21	138.83	22	136.64	135.00	-1	5,083	-0.02%
2021/08/04	28	130.36	15	125.83	128.00	13	4,647	0.28%
2021/08/03	5	138.00	3	140.00	138.00	2	4,411	0.05%
2021/08/02	1	136.00	0	0.00	142.00	1	4,343	0.02%
2021/07/30	0	0.00	4	134.00	133.00	-4	4,278	-0.09%
2021/07/29	0	0.00	1	122.00	124.50	-1	4,196	-0.02%
2021/07/27	3	132.83	0	0.00	126.00	3	4,151	0.07%
2021/07/26	0	0.00	35	129.59	132.50	-35	4,132	-0.85%
2021/07/23	27	118.50	2	116.50	120.50	25	4,089	0.61%
2021/07/22	13	124.08	20	117.00	123.00	-7	4,022	-0.17%
2021/07/21	21	121.40	3	116.67	122.50	18	3,955	0.46%
2021/07/20	14	110.07	12	111.17	111.50	2	3,915	0.05%
2021/07/19	12	110.58	12	110.42	111.50	0	3,564	0.00%
2021/07/16	7	99.01	10	99.04	101.50	-3	3,283	-0.09%
2021/07/15	3	92.43	16	92.26	92.70	-13	2,997	-0.43%
2021/07/14	1	84.30	9	84.30	84.30	-8	2,857	-0.28%
2021/07/13	32	78.64	27	77.83	76.70	5	2,887	0.17%
2021/07/12	1	73.90	1	74.00	74.00	0	2,647	0.00%
2021/07/07	0	0.00	1	71.30	69.80	-1	2,624	-0.04%
2021/07/05	2	71.95	0	0.00	71.80	2	2,786	0.07%
2021/07/02	1	70.00	1	69.70	72.00	0	2,768	0.00%
2021/07/01	8	67.85	10	69.04	69.40	-2	2,742	-0.07%
2021/06/28	1	63.30	1	65.50	65.80	0	2,968	0.00%
2021/06/18	0	0.00	1	64.50	63.20	-1	3,005	-0.03%
2021/06/10	0	0.00	1	63.00	62.80	-1	3,010	-0.03%
2021/06/09	0	0.00	1	62.00	61.80	-1	3,007	-0.03%
2021/06/08	0	0.00	3	61.63	61.60	-3	3,018	-0.10%
2021/06/07	1	60.50	0	0.00	60.30	1	3,014	0.03%
2021/06/04	1	60.20	8	60.68	60.20	-7	3,015	-0.23%
2021/06/03	0	0.00	3	61.27	61.20	-3	3,017	-0.10%
2021/06/02	0	0.00	1	62.60	61.00	-1	3,015	-0.03%
2021/05/28	1	60.40	0	0.00	60.10	1	2,985	0.03%
2021/05/27	1	57.50	1	57.90	58.00	0	2,985	0.00%
2021/05/26	0	60.00	0	0.00	58.10	0	3,023	0.00%
2021/05/19	2	53.70	2	54.10	54.30	0	3,331	0.00%
2021/05/17	1	50.80	0	0.00	48.00	1	3,313	0.03%
2021/05/14	3	54.47	1	53.30	53.30	2	3,261	0.06%
2021/05/13	4	55.73	1	58.00	56.10	3	3,208	0.09%
2021/05/12	3	60.33	0	0.00	57.00	3	3,183	0.09%
2021/05/11	0	0.00	142	64.57	63.00	-142	3,128	-4.54%	大賣/鉅額交易
2021/05/10	1	67.90	8	67.30	68.00	-7	3,118	-0.22%
2021/05/07	72	67.90	1	68.00	68.70	71	3,118	2.28%
2021/05/04	0	0.00	60	70.66	68.80	-60	3,027	-1.98%
2021/04/29	2	73.70	177	73.77	73.80	-175	2,920	-5.99%	大賣/鉅額交易
2021/04/28	3	75.20	3	75.80	74.90	0	2,943	0.00%
2021/04/27	125	75.93	0	0.00	75.90	125	2,966	4.21%	大買/鉅額交易
2021/04/26	193	76.83	3	76.87	77.10	190	2,934	6.48%	大買/鉅額交易
2021/04/23	1	75.40	0	0.00	75.40	1	2,890	0.03%
2021/04/22	1	80.40	2	75.80	74.50	-1	2,920	-0.03%
2021/04/21	1	78.60	2	79.40	78.20	-1	2,762	-0.04%
2021/04/20	2	75.45	3	76.00	75.40	-1	2,611	-0.04%
2021/04/19	2	74.55	2	75.90	76.30	0	2,583	0.00%
2021/04/14	2	70.20	0	0.00	70.30	2	2,630	0.08%
2021/04/13	0	0.00	3	72.33	71.20	-3	2,640	-0.11%
2021/04/12	4	76.78	3	77.47	73.80	1	2,632	0.04%
2021/04/09	2	74.00	2	74.50	73.30	0	2,605	0.00%
2021/04/01	0	0.00	17	72.64	72.20	-17	2,578	-0.66%
2021/03/31	2	73.65	33	72.75	73.00	-31	2,542	-1.22%
2021/03/30	18	69.36	3	69.17	69.90	15	2,307	0.65%
2021/03/26	2	70.90	9	71.03	71.00	-7	2,343	-0.30%
2021/03/25	0	0.00	1	70.30	70.00	-1	2,391	-0.04%
2021/03/23	2	70.60	0	0.00	70.20	2	2,459	0.08%
2021/03/22	0	0.00	3	70.30	70.30	-3	2,473	-0.12%
2021/03/19	0	0.00	24	70.30	70.30	-24	2,530	-0.95%
2021/03/17	2	71.05	1	71.10	70.90	1	2,674	0.04%
2021/03/16	3	71.10	3	71.00	70.50	0	2,817	0.00%
2021/03/15	2	69.80	0	0.00	69.60	2	3,136	0.06%
2021/03/10	1	67.10	0	0.00	66.80	1	3,342	0.03%
2021/03/09	1	67.50	0	0.00	67.10	1	3,370	0.03%
2021/03/08	1	68.50	0	0.00	67.70	1	3,398	0.03%
2021/03/05	0	0.00	3	68.87	68.50	-3	3,440	-0.09%
2021/03/02	2	69.90	4	69.50	68.70	-2	3,836	-0.05%
2021/02/25	1	71.50	17	72.52	70.80	-16	4,090	-0.39%
2021/02/24	71	73.13	290	71.79	71.30	-219	4,090	-5.35%	大賣/鉅額交易
2021/02/23	75	73.64	16	74.21	74.90	59	4,058	1.45%
2021/02/22	242	71.83	0	0.00	72.00	242	4,054	5.97%	大買/鉅額交易
2021/02/19	2	68.40	2	71.70	72.20	0	4,227	0.00%
2021/02/18	0	0.00	3	68.57	68.70	-3	4,235	-0.07%
2021/02/17	0	0.00	3	66.90	67.60	-3	4,340	-0.07%
2021/02/05	1	65.30	0	0.00	64.90	1	4,433	0.02%
2021/02/04	1	64.80	2	64.60	64.90	-1	4,458	-0.02%
2021/02/02	0	0.00	2	64.05	64.20	-2	4,550	-0.04%
2021/02/01	3	62.00	1	62.20	62.10	2	4,609	0.04%
2021/01/29	1	66.00	0	0.00	65.00	1	4,606	0.02%
2021/01/27	1	67.40	0	0.00	67.70	1	4,626	0.02%
2021/01/26	0	0.00	1	68.00	67.10	-1	4,670	-0.02%
2021/01/25	1	68.00	1	68.00	68.20	0	4,720	0.00%
2021/01/22	2	68.35	1	68.70	68.70	1	4,742	0.02%
2021/01/20	0	0.00	1	69.90	69.10	-1	4,732	-0.02%
2021/01/14	0	0.00	1	73.80	74.40	-1	4,682	-0.02%
2021/01/13	0	0.00	4	73.60	72.80	-4	4,659	-0.09%
2021/01/11	3	73.10	31	73.41	73.10	-28	4,643	-0.60%
2021/01/08	37	74.54	2	74.90	74.40	35	4,821	0.73%
2021/01/07	0	0.00	1	71.90	71.90	-1	4,795	-0.02%
2021/01/05	1	73.40	0	0.00	73.90	1	4,955	0.02%
2021/01/04	1	75.20	3	75.57	75.00	-2	5,033	-0.04%
2020/12/30	5	73.12	3	73.17	72.10	2	5,026	0.04%
2020/12/21	1	70.20	1	71.00	70.80	0	6,244	0.00%
2020/12/17	1	74.00	0	0.00	73.60	1	7,744	0.01%
2020/12/16	1	74.10	0	0.00	73.40	1	8,243	0.01%
2020/12/15	1	73.70	6	73.33	73.20	-5	8,420	-0.06%
2020/12/14	5	74.44	2	74.30	74.30	3	8,465	0.04%
2020/12/11	2	75.20	6	73.80	73.30	-4	8,525	-0.05%
2020/12/10	1	78.20	4	77.48	77.00	-3	8,469	-0.04%
2020/12/09	131	78.46	132	79.05	79.70	-1	8,387	-0.01%	大買/大賣/
2020/12/08	1	73.50	0	0.00	73.80	1	8,161	0.01%
2020/12/07	2	75.40	1	74.20	73.90	1	8,199	0.01%
2020/12/04	9	75.63	12	74.46	75.80	-3	8,144	-0.04%
2020/12/03	10	74.27	5	73.68	73.00	5	8,086	0.06%
2020/12/01	0	0.00	3	74.50	74.80	-3	8,123	-0.04%
2020/11/30	1	74.80	9	74.50	74.00	-8	8,272	-0.10%
2020/11/27	3	75.50	0	0.00	75.70	3	8,327	0.04%
2020/11/26	34	78.49	21	77.48	77.10	13	8,305	0.16%
2020/11/25	25	74.75	24	75.98	76.10	1	8,093	0.01%
2020/11/24	3	75.07	4	74.48	73.50	-1	7,923	-0.01%
2020/11/23	1	74.20	0	0.00	74.20	1	7,949	0.01%
2020/11/20	1	74.60	2	75.40	74.00	-1	8,092	-0.01%
2020/11/19	9	74.74	6	74.60	74.60	3	8,168	0.04%
2020/11/18	4	75.53	3	74.33	75.30	1	8,138	0.01%
2020/11/17	0	0.00	7	73.57	72.20	-7	8,009	-0.09%
2020/11/16	7	73.43	12	73.60	73.50	-5	8,071	-0.06%
2020/11/13	11	70.07	11	71.00	73.20	0	8,021	0.00%
2020/11/11	0	0.00	1	69.70	69.80	-1	7,966	-0.01%
2020/11/09	5	70.10	1	70.50	71.90	4	7,984	0.05%
2020/11/06	2	70.05	2	69.90	68.80	0	8,068	0.00%
2020/11/05	0	0.00	1	68.70	68.70	-1	8,142	-0.01%
2020/11/04	2	68.30	2	67.65	68.50	0	8,263	0.00%
2020/11/02	2	64.95	1	64.80	64.30	1	8,369	0.01%
2020/10/30	2	67.70	0	0.00	67.10	2	8,375	0.02%
2020/10/23	0	0.00	1	70.70	71.00	-1	8,632	-0.01%
2020/10/19	8	73.16	5	71.82	73.70	3	10,303	0.03%
2020/10/16	28	74.79	51	74.36	72.70	-23	10,308	-0.22%
2020/10/15	31	72.17	17	72.06	72.00	14	10,170	0.14%
2020/10/14	44	70.84	36	72.49	72.40	8	10,169	0.08%
2020/10/13	1	67.80	2	68.55	69.20	-1	10,077	-0.01%
2020/10/12	4	69.98	1	71.10	68.20	3	10,099	0.03%
2020/10/07	8	72.18	1	71.30	71.50	7	10,151	0.07%
2020/10/06	32	71.67	34	71.98	71.90	-2	10,207	-0.02%
2020/10/05	2	69.10	2	68.70	68.80	0	10,165	0.00%
2020/09/30	3	68.37	3	69.17	69.70	0	10,249	0.00%
2020/09/29	3	68.80	0	0.00	67.10	3	10,213	0.03%
2020/09/28	3	70.37	1	69.30	68.90	2	10,414	0.02%
2020/09/25	19	75.90	19	73.09	70.60	0	10,381	0.00%
2020/09/24	44	78.35	45	78.23	77.50	-1	10,182	-0.01%
2020/09/23	11	83.51	8	82.88	79.20	3	10,154	0.03%
2020/09/22	70	82.09	73	81.99	82.80	-3	9,636	-0.03%
2020/09/21	3	77.00	21	78.60	78.50	-18	8,779	-0.21%
2020/09/18	6	74.12	7	74.11	76.00	-1	8,466	-0.01%
2020/09/17	5	72.40	13	73.22	73.50	-8	8,771	-0.09%
2020/09/16	6	72.50	0	0.00	71.30	6	8,981	0.07%
2020/09/15	31	70.27	31	70.71	70.30	0	9,002	0.00%
2020/09/14	0	0.00	2	68.00	70.30	-2	8,977	-0.02%
2020/09/11	2	67.85	7	68.56	67.00	-5	8,950	-0.06%
2020/09/10	6	71.37	1	73.00	70.70	5	8,864	0.06%
2020/09/08	9	70.68	7	71.30	71.30	2	8,864	0.02%
2020/09/07	4	70.40	16	71.33	70.10	-12	8,900	-0.13%
2020/09/04	1	72.10	0	0.00	72.30	1	8,915	0.01%
2020/09/03	8	73.94	5	74.40	73.00	3	8,922	0.03%
2020/09/02	1	73.20	5	72.78	73.80	-4	8,792	-0.05%
2020/09/01	2	70.05	2	70.00	69.50	0	8,757	0.00%
2020/08/28	5	72.36	3	72.27	71.80	2	8,850	0.02%
2020/08/27	27	73.36	31	74.17	71.60	-4	8,886	-0.05%
2020/08/26	13	72.00	20	72.74	74.20	-7	8,928	-0.08%
2020/08/25	5	70.36	11	70.35	71.60	-6	8,918	-0.07%
2020/08/21	0	0.00	1	65.00	66.30	-1	8,793	-0.01%
2020/08/20	7	64.39	5	64.00	61.50	2	8,755	0.02%
2020/08/19	1	66.50	0	0.00	65.10	1	8,734	0.01%
2020/08/18	1	67.50	1	68.60	67.30	0	8,721	0.00%
2020/08/14	1	67.00	1	67.50	69.40	0	8,736	0.00%
2020/08/12	12	67.75	8	68.49	67.70	4	8,783	0.05%
2020/08/11	7	73.04	4	72.93	71.20	3	8,773	0.03%
2020/08/10	19	76.12	16	78.53	75.90	3	8,829	0.03%
2020/08/07	4	74.58	7	75.80	77.50	-3	8,763	-0.03%
2020/08/06	5	73.10	1	73.30	73.10	4	8,760	0.05%
2020/08/05	6	73.90	4	73.53	74.10	2	8,780	0.02%
2020/08/04	8	73.39	0	0.00	72.70	8	8,820	0.09%
2020/08/03	0	0.00	2	75.40	75.00	-2	8,745	-0.02%
2020/07/30	3	75.73	3	76.23	76.40	0	8,673	0.00%
2020/07/29	22	75.10	21	75.33	76.00	1	8,610	0.01%
2020/07/28	7	76.99	6	76.98	74.00	1	8,499	0.01%
2020/07/27	13	81.02	4	80.65	77.50	9	8,308	0.11%
2020/07/24	34	86.24	24	86.03	82.40	10	8,022	0.12%
2020/07/23	8	78.80	13	79.82	82.50	-5	7,124	-0.07%
2020/07/22	0	0.00	6	74.43	75.00	-6	6,801	-0.09%
2020/07/21	12	74.41	3	75.33	75.00	9	6,733	0.13%
2020/07/20	0	0.00	1	72.50	73.10	-1	6,595	-0.02%
2020/07/17	1	69.70	0	0.00	70.00	1	6,525	0.02%
2020/07/16	1	72.00	1	72.00	72.00	0	6,473	0.00%
2020/07/15	5	71.14	9	71.68	69.80	-4	6,398	-0.06%
2020/07/14	3	74.77	0	0.00	73.80	3	6,280	0.05%
2020/07/13	3	76.10	8	76.89	77.00	-5	6,213	-0.08%
2020/07/10	8	74.21	0	0.00	74.30	8	6,123	0.13%
2020/07/09	1	76.80	7	75.56	75.30	-6	6,041	-0.10%
2020/07/08	14	74.84	25	75.32	74.30	-11	5,943	-0.19%
2020/07/07	39	76.34	31	76.86	74.70	8	5,787	0.14%
2020/07/06	15	72.61	104	72.12	73.70	-89	5,434	-1.64%	大賣/
2020/07/03	19	65.05	105	65.95	67.00	-86	5,255	-1.64%	大賣/
2020/07/02	1	61.60	102	61.28	61.20	-101	5,041	-2.00%	大賣/鉅額交易
2020/07/01	7	58.36	5	60.00	59.70	2	4,834	0.04%
2020/06/30	12	59.11	5	58.84	58.90	7	4,705	0.15%
2020/06/29	19	57.49	36	58.70	59.80	-17	4,606	-0.37%
2020/06/24	2	57.50	154	59.64	56.80	-152	4,380	-3.47%	大賣/鉅額交易
2020/06/23	14	54.66	53	55.66	55.50	-39	3,906	-1.00%
2020/06/15	2	50.30	1	50.00	47.80	1	3,384	0.03%
2020/06/11	6	49.48	2	50.35	48.60	4	3,240	0.12%
2020/06/10	0	0.00	1	50.30	50.40	-1	3,179	-0.03%
2020/06/09	1	51.30	1	50.80	51.30	0	3,147	0.00%
2020/06/08	8	53.03	7	51.89	52.50	1	3,095	0.03%
2020/06/05	8	51.43	3	51.27	52.00	5	3,025	0.17%
2020/06/04	1	50.30	2	51.05	50.50	-1	2,946	-0.03%
2020/06/03	5	48.80	51	49.58	50.10	-46	2,824	-1.63%
2020/06/02	10	49.88	13	49.95	49.45	-3	2,741	-0.11%
2020/06/01	3	47.35	9	49.39	50.10	-6	2,590	-0.23%
2020/05/29	5	43.60	2	45.83	45.55	3	2,412	0.12%
2020/05/27	4	44.91	5	45.04	44.65	-1	2,318	-0.04%
2020/05/26	6	45.08	55	45.44	44.55	-49	2,272	-2.16%
2020/05/21	1	44.15	5	43.03	43.05	-4	2,096	-0.19%
2020/05/20	7	42.69	1	42.50	42.95	6	2,028	0.30%
2020/05/18	6	43.72	110	44.06	43.55	-104	1,849	-5.62%	大賣/鉅額交易
2020/05/15	0	0.00	150	42.60	43.00	-150	1,701	-8.81%	大賣/鉅額交易
2020/05/14	0	0.00	6	40.40	39.90	-6	1,534	-0.39%
2020/05/13	3	41.35	104	41.70	42.00	-101	1,460	-6.92%	大賣/
2020/05/12	8	39.76	57	39.07	40.50	-49	1,340	-3.66%
2020/05/11	2	38.60	49	38.50	38.45	-47	1,260	-3.73%
2020/05/08	9	35.99	11	35.83	36.00	-2	1,147	-0.17%
2020/05/07	13	35.15	6	35.35	35.25	7	1,113	0.63%
2020/05/06	0	0.00	10	34.50	34.00	-10	1,079	-0.93%
2020/04/28	1	33.35	12	33.38	33.35	-11	1,024	-1.07%
2020/04/27	6	34.08	2	33.50	33.75	4	1,031	0.39%
2020/04/24	0	0.00	3	32.43	32.40	-3	981	-0.31%
2020/04/22	5	32.00	3	31.77	32.10	2	981	0.20%
2020/04/21	9	33.15	4	31.80	31.55	5	973	0.51%
2020/04/20	0	0.00	1	32.50	32.65	-1	952	-0.11%
2020/04/15	2	31.90	1	31.30	32.05	1	890	0.11%
2020/04/10	1	28.05	0	0.00	28.15	1	767	0.13%
2020/04/07	1	27.15	0	0.00	28.20	1	780	0.13%
2020/03/25	3	27.60	3	27.85	27.50	0	1,029	0.00%
2020/03/24	1	26.35	0	0.00	26.95	1	1,019	0.10%
2020/03/11	0	0.00	2	32.58	31.60	-2	934	-0.21%
2020/03/09	0	0.00	6	32.35	31.60	-6	910	-0.66%
2020/03/06	6	32.75	0	0.00	32.70	6	903	0.66%
2020/03/04	0	0.00	5	31.80	31.95	-5	907	-0.55%
2020/03/03	5	31.65	0	0.00	31.55	5	953	0.52%
2020/02/26	1	31.65	1	31.95	31.50	0	957	0.00%
2020/02/10	1	32.30	0	0.00	32.10	1	987	0.10%
2020/02/05	2	32.48	0	0.00	32.20	2	1,010	0.20%
2020/02/03	1	30.80	0	0.00	31.80	1	1,034	0.10%
2020/01/31	2	32.95	0	0.00	33.00	2	1,046	0.19%
2020/01/30	0	0.00	5	33.70	32.85	-5	1,077	-0.46%
2020/01/20	0	0.00	1	36.50	36.50	-1	1,055	-0.09%
2020/01/17	6	36.78	1	36.80	36.80	5	1,046	0.48%
2020/01/16	0	0.00	1	36.40	36.50	-1	1,034	-0.10%
2020/01/08	1	34.05	0	0.00	34.25	1	1,092	0.09%
2019/12/31	2	36.50	0	0.00	36.25	2	1,102	0.18%
2019/12/23	0	0.00	1	36.05	36.55	-1	849	-0.12%
2019/12/10	0	0.00	1	34.60	34.55	-1	765	-0.13%
2019/11/29	0	0.00	1	34.10	33.90	-1	773	-0.13%
2019/11/28	1	34.75	2	34.90	34.75	-1	761	-0.13%
2019/11/25	1	34.15	0	0.00	33.70	1	698	0.14%
2019/11/22	1	33.60	0	0.00	33.70	1	689	0.15%
2019/11/20	0	0.00	1	33.15	33.10	-1	680	-0.15%
2019/11/18	1	33.50	0	0.00	33.50	1	674	0.15%
2019/11/14	1	33.00	0	0.00	33.15	1	669	0.15%
2019/11/01	0	0.00	1	36.25	36.45	-1	577	-0.17%
2019/10/30	0	0.00	5	35.90	35.60	-5	547	-0.91%
2019/10/29	10	36.03	7	36.55	36.15	3	527	0.57%
2019/10/23	0	0.00	1	35.90	35.50	-1	470	-0.21%
2019/10/17	10	34.55	0	0.00	35.00	10	443	2.25%
2019/10/16	0	0.00	3	35.90	34.60	-3	439	-0.68%
2019/10/15	0	0.00	1	34.85	35.00	-1	380	-0.26%
2019/10/14	0	0.00	5	34.05	35.15	-5	358	-1.39%
2019/10/09	28	32.40	0	0.00	32.35	28	338	8.28%
2019/09/17	1	34.10	0	0.00	34.15	1	373	0.27%
2019/08/02	1	30.95	0	0.00	31.00	1	629	0.16%
2019/07/17	1	32.60	0	0.00	32.50	1	1,325	0.08%
2019/05/28	1	31.95	0	0.00	32.55	1	1,562	0.06%
2019/05/20	2	33.15	0	0.00	33.00	2	1,621	0.12%
2019/05/17	4	34.34	0	0.00	33.55	4	1,634	0.24%
2019/05/16	2	35.20	3	35.50	34.85	-1	1,699	-0.06%
2019/05/13	42	36.83	0	0.00	36.35	42	1,816	2.31%
2019/05/10	10	38.17	51	38.55	37.85	-41	1,788	-2.29%
2019/05/09	1	37.60	0	0.00	38.20	1	1,713	0.06%
2019/05/08	1	38.40	0	0.00	38.40	1	1,684	0.06%
2019/05/06	0	0.00	11	36.90	36.55	-11	1,550	-0.71%
2019/05/03	59	37.00	59	37.73	37.90	0	1,516	0.00%
2019/04/26	10	37.59	50	37.32	36.85	-40	1,514	-2.64%
2019/04/25	89	37.67	50	37.97	38.20	39	1,479	2.64%
2019/04/24	58	37.49	63	37.85	37.35	-5	1,400	-0.36%
2019/04/22	0	0.00	1	36.60	36.60	-1	1,277	-0.08%
2019/04/08	0	0.00	1	37.10	36.35	-1	1,454	-0.07%
2019/04/03	1	36.70	0	0.00	36.80	1	1,424	0.07%
2019/03/28	0	0.00	1	35.35	35.35	-1	1,371	-0.07%
2019/03/27	1	35.50	10	35.40	35.65	-9	1,369	-0.66%
2019/03/26	12	35.14	0	0.00	35.45	12	1,363	0.88%
2019/03/21	0	0.00	3	35.35	35.45	-3	1,353	-0.22%
2019/03/18	1	34.60	0	0.00	34.85	1	1,346	0.07%
2019/03/14	2	34.38	0	0.00	34.40	2	1,343	0.15%
2019/03/13	1	34.70	1	34.75	34.20	0	1,349	0.00%
2019/03/08	0	0.00	1	34.40	35.20	-1	1,412	-0.07%
2019/03/07	1	35.00	0	0.00	34.95	1	1,425	0.07%
2019/03/06	14	36.87	8	36.65	36.60	6	1,478	0.41%
2019/03/05	1	35.95	0	0.00	36.15	1	1,472	0.07%
2019/02/27	0	0.00	5	35.60	36.10	-5	1,536	-0.33%
2019/02/25	0	0.00	1	35.55	35.45	-1	1,533	-0.07%
2019/02/22	3	36.20	3	36.25	35.90	0	1,522	0.00%
2019/02/20	1	36.60	0	0.00	36.15	1	1,506	0.07%
2019/02/15	35	36.61	27	36.66	36.45	8	1,443	0.55%
2019/02/14	97	35.32	72	36.08	36.50	25	1,353	1.85%
2019/02/13	0	0.00	5	34.80	35.20	-5	1,250	-0.40%
2019/01/30	8	34.61	5	34.80	34.60	3	1,175	0.26%
2019/01/29	2	34.05	0	0.00	34.30	2	1,082	0.18%
2019/01/28	45	33.77	50	34.21	33.90	-5	1,047	-0.48%
2019/01/18	5	33.15	1	32.45	33.55	4	939	0.43%
2019/01/16	45	33.14	54	33.04	33.00	-9	881	-1.02%
2019/01/15	0	0.00	2	31.85	32.55	-2	839	-0.24%
2019/01/11	7	31.66	0	0.00	31.45	7	817	0.86%
2019/01/10	0	0.00	2	32.80	31.95	-2	806	-0.25%
2019/01/09	5	32.90	0	0.00	32.55	5	801	0.62%
2019/01/07	2	35.45	0	0.00	34.10	2	773	0.26%
2019/01/04	35	31.91	35	33.27	33.45	0	676	0.00%
2018/12/28	40	30.99	40	31.66	31.60	0	610	0.00%
2018/12/13	0	0.00	1	31.30	31.40	-1	573	-0.17%
2018/12/12	1	31.45	0	0.00	31.40	1	575	0.17%
2018/12/04	0	0.00	5	33.40	32.85	-5	575	-0.87%
2018/12/03	5	33.80	0	0.00	34.00	5	574	0.87%
2018/11/21	0	0.00	1	27.90	28.00	-1	358	-0.28%
2018/11/19	1	28.70	0	0.00	28.35	1	395	0.25%
2018/10/11	0	0.00	1	25.80	25.80	-1	934	-0.11%
2018/10/08	0	0.00	1	29.00	29.20	-1	1,042	-0.10%
2018/09/20	5	30.55	0	0.00	30.50	5	1,090	0.46%
2018/09/04	1	33.45	0	0.00	33.35	1	1,047	0.10%
2018/09/03	1	34.00	0	0.00	33.30	1	1,047	0.10%
2018/08/28	0	0.00	2	34.05	34.00	-2	1,035	-0.19%
2018/08/24	1	36.00	1	35.50	35.00	0	1,039	0.00%
2018/08/22	2	36.50	0	0.00	36.50	2	1,063	0.19%
2018/08/08	6	37.41	1	37.35	36.80	5	950	0.53%
2018/08/06	0	0.00	1	37.60	37.90	-1	912	-0.11%
2018/07/25	1	39.55	0	0.00	38.55	1	775	0.13%
2018/07/16	0	0.00	11	36.07	36.35	-11	437	-2.51%
2018/07/13	1	35.30	0	0.00	34.65	1	390	0.26%
2018/05/04	23	31.76	23	31.75	31.40	0	358	0.00%
2018/03/29	10	32.80	0	0.00	32.90	10	525	1.90%
2018/03/09	0	0.00	5	34.55	34.65	-5	583	-0.86%
2018/02/09	5	33.45	0	0.00	33.30	5	728	0.69%
2018/02/06	0	0.00	1	35.10	34.20	-1	800	-0.12%
2018/02/01	0	0.00	5	37.36	37.00	-5	946	-0.53%
2018/01/29	0	0.00	1	37.70	37.60	-1	1,063	-0.09%
2018/01/22	1	38.75	1	39.05	38.70	0	1,149	0.00%
2018/01/15	5	38.00	0	0.00	37.85	5	1,395	0.36%
2018/01/05	0	0.00	1	37.90	37.85	-1	1,781	-0.06%
2018/01/04	1	38.00	0	0.00	38.55	1	1,774	0.06%