創惟 (6104)-中國信託券商分點個股進出

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
94.7
漲跌
▲2.4
漲幅
+2.60%
成交量
453張
產業
上櫃半導體類股
815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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1.1	94.48	94.70	-1.1	2,290	-0.05%
2024/04/23	1	92.10	0.2	92.30	92.30	0.8	2,342	0.03%
2024/04/22	0.9	92.84	1	91.70	91.20	-0.1	2,353	0.00%
2024/04/19	4.2	93.03	3.1	93.49	93.50	1.1	2,357	0.05%
2024/04/18	1	97.00	2	96.45	96.80	-1	2,361	-0.04%
2024/04/17	2	97.45	1	97.40	97.60	1	2,379	0.04%
2024/04/16	1.1	94.03	15	94.64	94.00	-14	2,384	-0.58%
2024/04/15	10.6	99.54	0	0.00	98.00	10.6	2,372	0.45%
2024/04/12	1	104.00	0.4	103.50	103.50	0.7	2,363	0.03%
2024/04/11	6.3	102.77	0	0.00	103.00	6.3	2,379	0.27%
2024/04/10	0	0.00	1	109.00	108.00	-1	2,368	-0.04%
2024/04/09	2.1	107.00	7.5	106.80	106.50	-5.4	2,391	-0.23%
2024/04/08	0.1	108.50	2	109.25	108.00	-1.9	2,408	-0.08%
2024/04/03	1.1	109.86	1	109.00	110.00	0.1	2,418	0.00%
2024/04/02	0	0.00	1	110.50	110.50	-1	2,429	-0.04%
2024/04/01	0	0.00	1	109.50	111.00	-1	2,457	-0.04%
2024/03/29	0.1	107.50	3	108.67	107.00	-2.9	2,479	-0.12%
2024/03/28	3	108.00	0	0.00	108.00	3	2,525	0.12%
2024/03/27	0	0.00	1	109.50	109.00	-1	2,533	-0.04%
2024/03/26	2	108.00	1.2	108.67	108.00	0.8	2,542	0.03%
2024/03/25	6	110.50	3.2	111.01	110.50	2.9	2,544	0.11%
2024/03/22	1	108.50	1	109.00	109.00	0	2,555	0.00%
2024/03/21	0.1	108.00	1.1	108.50	108.50	-1	2,568	-0.04%
2024/03/20	5.5	107.43	0	0.00	106.50	5.5	2,580	0.21%
2024/03/19	7.1	108.08	2	108.00	108.50	5.1	2,619	0.19%
2024/03/18	3.2	107.03	0	0.00	107.00	3.2	2,755	0.12%
2024/03/15	3.9	105.25	2	105.00	105.50	1.9	2,787	0.07%
2024/03/14	3.5	106.99	0	0.00	107.00	3.5	2,793	0.12%
2024/03/13	4.5	106.08	4	105.50	105.50	0.5	2,804	0.02%
2024/03/12	3.4	108.68	8	108.94	108.50	-4.6	2,818	-0.16%
2024/03/11	2.5	108.80	1.6	108.22	108.50	0.9	2,862	0.03%
2024/03/08	5.2	109.27	17	109.41	108.00	-11.8	2,890	-0.41%
2024/03/07	6.1	114.54	8.8	114.66	112.00	-2.7	2,910	-0.09%
2024/03/06	2	117.74	2	118.00	117.00	0	2,930	0.00%
2024/03/05	4.1	118.15	28.6	117.94	120.50	-24.5	2,987	-0.82%
2024/03/04	9.6	122.51	0	0.00	120.50	9.6	3,162	0.30%
2024/03/01	2	121.00	3	121.50	122.00	-1	3,233	-0.03%
2024/02/29	4	121.63	3	121.00	121.00	1	3,326	0.03%
2024/02/27	7	123.71	14.5	122.94	123.00	-7.5	3,643	-0.20%
2024/02/26	50.2	128.59	50.8	128.14	127.50	-0.5	3,764	-0.01%
2024/02/23	46.8	124.81	24.5	123.90	125.00	22.3	3,675	0.61%
2024/02/22	1.1	114.06	5	115.10	114.50	-3.9	3,461	-0.11%
2024/02/21	5	115.70	4.1	116.50	115.50	1	3,593	0.03%
2024/02/20	5.1	116.48	1	118.00	115.00	4.1	3,646	0.11%
2024/02/19	4	116.74	1	117.00	115.50	3	3,689	0.08%
2024/02/16	1.1	113.82	3.1	117.06	118.50	-2	3,815	-0.05%
2024/02/15	1	112.50	3	112.99	113.50	-2	3,787	-0.05%
2024/02/05	1	108.50	0	108.70	108.00	1	3,759	0.03%
2024/02/02	1.1	110.42	4.8	110.61	110.50	-3.7	3,759	-0.10%
2024/02/01	0	109.00	0	0.00	109.50	0	3,755	0.00%
2024/01/31	0	109.00	0	0.00	109.00	0	3,761	0.00%
2024/01/30	0	0.00	1	108.00	106.00	-1	3,756	-0.03%
2024/01/29	1	106.50	5.1	106.51	107.50	-4.1	3,775	-0.11%
2024/01/26	0	0.00	0.1	107.00	106.00	-0.1	3,785	0.00%
2024/01/25	2	109.00	0	0.00	107.00	2	3,787	0.05%
2024/01/24	6	110.25	1.4	110.63	108.50	4.7	3,797	0.12%
2024/01/23	0.4	109.50	0	0.00	108.00	0.4	3,792	0.01%
2024/01/22	2.1	108.74	2	107.50	109.50	0.1	3,808	0.00%
2024/01/19	2	106.00	2	106.50	106.00	0	3,820	0.00%
2024/01/18	2.1	105.76	5.3	105.53	105.50	-3.3	3,848	-0.08%
2024/01/17	14.4	106.70	10	106.85	106.00	4.4	3,894	0.11%
2024/01/16	1	111.00	1	111.50	111.50	0	3,865	0.00%
2024/01/15	0	0.00	0.3	111.50	113.50	-0.3	3,874	-0.01%
2024/01/12	5	112.70	1	112.25	111.00	4	3,894	0.10%
2024/01/11	3	114.33	1	114.01	114.00	2	3,908	0.05%
2024/01/10	0	0.00	5	114.50	117.00	-5	3,970	-0.13%
2024/01/09	3	114.83	7	116.29	113.50	-4	4,128	-0.10%
2024/01/08	1	115.50	1	115.50	115.50	0	4,202	0.00%
2024/01/05	0	0.00	7	117.50	118.50	-7	4,341	-0.16%
2024/01/04	1	119.50	5.3	117.55	116.50	-4.3	4,352	-0.10%
2024/01/03	3.1	117.71	18	118.86	119.50	-14.9	4,423	-0.34%
2024/01/02	0	0.00	1	122.00	122.00	-1	4,398	-0.02%
2023/12/29	1	118.52	25	120.12	120.00	-24	4,380	-0.55%
2023/12/28	7	121.07	3	120.00	120.00	4	4,373	0.09%
2023/12/27	2.3	122.57	1	121.50	122.00	1.3	4,368	0.03%
2023/12/26	8.2	121.33	4	122.00	121.00	4.2	4,337	0.10%
2023/12/25	8	120.25	4	121.00	122.00	4	4,299	0.09%
2023/12/22	1	118.00	1	118.00	118.00	0	4,259	0.00%
2023/12/21	4.1	116.39	0.2	117.00	116.00	3.9	4,258	0.09%
2023/12/20	2	118.75	2.3	117.76	117.50	-0.3	4,254	-0.01%
2023/12/19	1	118.50	0	0.00	118.50	1	4,245	0.02%
2023/12/18	15.1	117.70	15	117.13	117.00	0.1	4,248	0.00%
2023/12/15	0	120.25	2	121.00	119.00	-2	4,246	-0.05%
2023/12/14	7.1	120.28	4	120.13	121.00	3.1	4,256	0.07%
2023/12/13	48.5	124.43	7.4	119.52	119.50	41.1	4,237	0.97%
2023/12/12	3.2	128.93	3.1	128.49	128.00	0.1	4,152	0.00%
2023/12/11	4.1	127.88	1	128.00	127.50	3.1	4,161	0.07%
2023/12/08	10.1	130.68	6	128.33	127.50	4.1	4,218	0.10%
2023/12/07	0.3	127.88	39.1	128.52	128.00	-38.9	4,201	-0.92%
2023/12/06	40.2	131.77	7	128.86	131.50	33.2	4,195	0.79%
2023/12/05	2.6	128.04	7	128.00	127.00	-4.4	4,166	-0.11%
2023/12/04	10.4	131.37	4.6	130.05	129.50	5.8	4,186	0.14%
2023/12/01	11.4	132.02	7	131.64	131.00	4.4	4,173	0.11%
2023/11/30	12.1	134.92	20	134.25	134.00	-8	4,183	-0.19%
2023/11/29	41	135.39	134.2	133.69	136.50	-93.2	4,198	-2.22%	大賣/
2023/11/28	27.2	132.21	10.2	131.51	132.50	17	4,025	0.42%
2023/11/27	45.1	128.50	20.2	129.47	126.50	24.9	3,997	0.62%
2023/11/24	124.2	128.71	49.6	130.44	128.00	74.6	3,972	1.88%	大買/
2023/11/22	32.5	125.62	60.4	126.35	128.00	-27.9	3,474	-0.80%
2023/11/21	6.2	119.56	7	120.86	120.00	-0.8	3,257	-0.02%
2023/11/20	6.4	121.00	7	122.04	119.50	-0.6	3,193	-0.02%
2023/11/17	2	118.00	9.1	117.38	118.50	-7.1	3,044	-0.23%
2023/11/16	9.2	114.53	31	113.07	114.00	-21.8	2,984	-0.73%
2023/11/15	37	118.36	28.2	119.38	117.50	8.9	2,910	0.30%
2023/11/14	7	110.79	10	111.21	113.50	-3	2,755	-0.11%
2023/11/13	1	107.00	5.5	108.18	109.00	-4.5	2,731	-0.16%
2023/11/10	0.2	105.50	1	105.50	105.00	-0.8	2,725	-0.03%
2023/11/09	3.2	106.50	375	106.30	106.00	-371.8	2,722	-13.66%	大賣/鉅額交易
2023/11/08	2.1	110.00	2	110.75	109.00	0.1	2,720	0.00%
2023/11/07	6.2	110.97	1	109.50	110.00	5.2	2,719	0.19%
2023/11/06	1.4	110.79	0	0.00	111.00	1.4	2,739	0.05%
2023/11/03	3	108.00	18	107.86	107.00	-15	2,748	-0.55%
2023/11/02	1.2	107.93	4	108.00	108.00	-2.9	2,759	-0.10%
2023/11/01	37	105.97	0	0.00	105.00	37	2,783	1.33%
2023/10/31	22	106.11	0	0.00	105.50	22	2,804	0.78%
2023/10/30	1	109.00	28	109.07	109.00	-27	2,818	-0.96%
2023/10/27	25	108.48	3	107.33	105.50	22	2,819	0.78%
2023/10/26	25.1	109.85	18	108.47	107.50	7.1	2,878	0.25%
2023/10/25	5.8	113.50	14	112.86	113.50	-8.3	2,913	-0.28%
2023/10/24	12.2	109.33	5	108.60	109.50	7.2	2,972	0.24%
2023/10/23	22	110.59	1	111.97	110.00	21	3,163	0.66%
2023/10/20	1.1	110.38	9	111.17	112.00	-8	3,248	-0.24%
2023/10/19	5	109.30	32	109.98	110.00	-27	3,244	-0.83%
2023/10/18	156.4	110.13	10.1	110.44	108.50	146.2	3,252	4.50%	大買/鉅額交易
2023/10/17	191.6	117.14	69.2	114.57	111.50	122.4	3,256	3.76%	大買/鉅額交易
2023/10/16	17	117.18	109.5	115.23	114.50	-92.5	3,177	-2.91%	大賣/
2023/10/13	74.4	117.57	185.3	115.33	120.50	-110.8	3,102	-3.57%	大賣/鉅額交易
2023/10/12	3	108.17	3	108.17	111.00	0	2,973	0.00%
2023/10/11	290	108.20	7	108.36	105.50	283	2,981	9.49%	大買/鉅額交易
2023/10/06	0	104.00	1	103.50	103.50	-1	2,926	-0.03%
2023/10/05	2	105.00	1	104.00	104.00	1	2,933	0.03%
2023/10/04	3	103.33	1	102.50	103.50	2	2,935	0.07%
2023/10/03	1	104.50	0	0.00	104.50	1	2,947	0.03%
2023/10/02	0	104.50	1	105.50	105.00	-1	2,960	-0.03%
2023/09/28	1	104.50	0	0.00	103.50	1	2,964	0.03%
2023/09/26	3	106.33	1	106.00	105.00	2	2,979	0.07%
2023/09/25	1	109.50	2	108.50	108.50	-1	2,977	-0.03%
2023/09/21	7	110.21	15	109.67	109.00	-8	2,971	-0.27%
2023/09/20	0	116.00	0	0.00	113.50	0	2,952	0.00%
2023/09/19	1	116.50	5	116.50	114.50	-4	2,955	-0.14%
2023/09/18	7.4	118.57	5.4	118.30	118.50	2	2,935	0.07%
2023/09/15	10	118.90	6.1	118.80	118.00	3.9	2,918	0.13%
2023/09/14	3	115.50	5.1	115.70	118.00	-2.1	2,872	-0.07%
2023/09/13	11.1	116.42	14.6	113.93	112.00	-3.5	2,938	-0.12%
2023/09/12	2	116.50	0.1	116.50	116.50	1.9	2,879	0.07%
2023/09/11	5.2	114.99	7	115.93	115.50	-1.8	2,897	-0.06%
2023/09/08	4	116.13	8	116.44	117.50	-4	2,906	-0.14%
2023/09/07	14.1	116.22	16	116.81	116.50	-1.9	2,928	-0.06%
2023/09/06	5	118.20	3.2	118.19	118.00	1.8	2,873	0.06%
2023/09/05	22.7	117.36	19.2	118.03	117.50	3.6	2,830	0.13%
2023/09/04	14.1	116.89	21.5	115.65	117.50	-7.5	2,771	-0.27%
2023/09/01	3	113.67	3	113.67	114.00	0	2,689	0.00%
2023/08/31	20.2	112.47	13.3	112.42	113.00	6.9	2,671	0.26%
2023/08/30	13.9	109.05	9.1	108.93	108.00	4.8	2,608	0.18%
2023/08/29	19.4	106.74	20.2	106.42	108.00	-0.8	2,547	-0.03%
2023/08/28	7.6	102.09	3	103.17	103.00	4.6	2,488	0.19%
2023/08/25	0.1	100.00	0	0.00	99.60	0.1	2,568	0.00%
2023/08/24	3	100.43	1	98.20	98.20	2	2,622	0.08%
2023/08/23	2	98.60	1	99.40	99.60	1	2,665	0.04%
2023/08/22	2	99.80	0.1	98.30	97.80	2	2,683	0.07%
2023/08/21	2	99.46	0	0.00	99.40	2	2,689	0.07%
2023/08/18	0.6	100.00	3	99.07	99.50	-2.4	2,693	-0.09%
2023/08/17	2.1	97.49	10	99.74	102.00	-7.9	2,698	-0.29%
2023/08/16	3	94.80	1.1	95.35	96.60	1.9	2,681	0.07%
2023/08/15	5	95.14	3	95.53	94.80	2	2,686	0.07%
2023/08/14	3.3	94.00	10	93.82	94.40	-6.7	2,694	-0.25%
2023/08/11	1.2	98.74	0	0.00	98.10	1.2	2,680	0.04%
2023/08/10	8.2	99.05	1	98.20	98.10	7.2	2,673	0.27%
2023/08/09	6.6	103.25	1.8	105.21	103.00	4.8	2,643	0.18%
2023/08/08	2	105.50	0	0.00	105.00	2	2,629	0.08%
2023/08/07	7.5	107.28	4	108.00	106.50	3.5	2,629	0.13%
2023/08/04	6.4	109.02	2.3	109.57	109.00	4.1	2,606	0.16%
2023/08/02	5.8	112.94	3.1	111.51	111.50	2.8	2,584	0.11%
2023/08/01	5.2	116.48	6	114.33	114.00	-0.8	2,570	-0.03%
2023/07/31	12.3	118.40	7.1	117.34	115.00	5.3	2,571	0.20%
2023/07/28	6.4	120.35	17	120.91	120.00	-10.6	2,509	-0.42%
2023/07/27	13.1	119.42	16	120.56	120.00	-2.9	2,443	-0.12%
2023/07/26	20	120.08	11.9	118.57	113.50	8.1	2,343	0.34%
2023/07/25	6.1	117.01	10	117.15	117.50	-4	2,174	-0.18%
2023/07/24	1.5	109.12	0.1	109.50	109.00	1.4	2,094	0.07%
2023/07/21	1.2	111.60	3.7	112.12	112.50	-2.5	2,119	-0.12%
2023/07/20	11.7	116.02	10	116.45	115.00	1.7	2,140	0.08%
2023/07/19	5	113.00	11.3	112.74	114.00	-6.3	2,105	-0.30%
2023/07/18	1	108.00	1.4	107.64	107.50	-0.4	2,059	-0.02%
2023/07/17	1.1	107.05	1.3	110.00	110.00	-0.2	2,080	-0.01%
2023/07/14	1.1	106.52	1	109.00	106.00	0.1	2,065	0.00%
2023/07/13	2.1	110.99	0.1	110.00	110.00	2	2,059	0.10%
2023/07/12	1.7	108.77	0	0.00	107.00	1.7	2,053	0.08%
2023/07/11	0.2	107.56	1	107.00	107.50	-0.8	2,064	-0.04%
2023/07/10	3.4	107.40	0	0.00	106.00	3.4	2,141	0.16%
2023/07/07	1.4	108.08	1.3	109.16	108.50	0.1	2,219	0.01%
2023/07/06	1	113.00	0	0.00	112.50	1	2,220	0.05%
2023/07/05	1	115.00	0	0.00	112.50	1	2,225	0.04%
2023/07/04	33	114.35	26.1	113.84	114.00	7	2,251	0.31%
2023/07/03	1	111.50	2	111.75	112.00	-1	2,269	-0.04%
2023/06/30	0	111.50	1	112.00	112.00	-1	2,275	-0.04%
2023/06/29	0	0.00	0.4	111.00	111.50	-0.4	2,295	-0.02%
2023/06/28	2.5	110.41	2	109.25	109.50	0.5	2,320	0.02%
2023/06/27	0.1	108.50	4	110.00	109.50	-3.9	2,361	-0.17%
2023/06/26	2	113.75	0	0.00	113.00	2	2,383	0.08%
2023/06/21	3	115.50	4	115.13	115.50	-1	2,566	-0.04%
2023/06/20	3	115.67	1	115.50	115.50	2	2,605	0.08%
2023/06/19	59	117.27	73.2	117.92	116.00	-14.2	2,700	-0.53%
2023/06/16	1.4	115.00	0	115.00	114.00	1.4	2,659	0.05%
2023/06/15	3	115.67	5.1	117.49	116.00	-2.1	2,690	-0.08%
2023/06/14	1	118.00	6	118.50	117.50	-5	2,712	-0.18%
2023/06/13	3.1	116.35	28.1	115.51	117.50	-25	2,727	-0.92%
2023/06/12	2	114.00	2	113.00	113.00	0	2,720	0.00%
2023/06/09	2.4	114.41	10.1	113.50	113.00	-7.6	2,799	-0.27%
2023/06/08	4.2	115.07	2	113.75	113.50	2.2	2,995	0.07%
2023/06/07	6	116.00	10.1	116.49	116.00	-4.1	3,070	-0.13%
2023/06/06	6.2	116.16	0.1	119.00	114.50	6.1	3,256	0.19%
2023/06/05	17	118.82	30	119.07	119.00	-13	3,270	-0.40%
2023/06/02	4.1	116.62	4.1	117.01	116.50	0.1	3,297	0.00%
2023/06/01	32.1	116.92	4.2	116.97	117.00	27.8	3,392	0.82%
2023/05/31	95.3	117.23	122.2	118.57	117.50	-26.8	3,444	-0.78%	大賣/
2023/05/30	43	114.02	32	114.50	115.00	11	3,404	0.32%
2023/05/29	8	110.00	6	109.75	112.50	2	3,411	0.06%
2023/05/26	1	108.00	10	107.00	106.00	-9	3,510	-0.26%
2023/05/25	21.2	110.50	25.3	110.99	109.00	-4.1	3,643	-0.11%
2023/05/24	12	109.63	0.1	110.50	109.50	12	3,766	0.32%
2023/05/23	3	112.50	1.2	111.92	111.50	1.8	3,941	0.05%
2023/05/22	0	109.50	0	0.00	110.00	0	4,239	0.00%
2023/05/19	2	108.00	2	109.00	108.00	0	4,507	0.00%
2023/05/18	1.1	109.02	4.4	109.16	109.50	-3.4	4,583	-0.07%
2023/05/17	2	107.25	0.7	107.50	107.50	1.3	4,683	0.03%
2023/05/16	2	106.75	1	106.00	105.50	1	4,965	0.02%
2023/05/15	4.3	104.64	5	104.70	105.00	-0.7	5,020	-0.01%
2023/05/12	0.2	107.00	1.1	106.91	107.50	-0.9	5,141	-0.02%
2023/05/11	10.3	106.22	10	105.05	104.50	0.3	5,270	0.01%
2023/05/10	21	108.98	21	109.48	109.50	0	5,417	0.00%
2023/05/09	2.1	107.50	0.7	107.50	107.50	1.4	5,553	0.03%
2023/05/08	0.2	109.75	0	0.00	109.00	0.2	5,808	0.00%
2023/05/05	2	109.25	4.6	109.38	110.00	-2.6	6,254	-0.04%
2023/05/04	4.1	106.89	0	0.00	106.50	4.1	6,359	0.06%
2023/05/03	1.1	109.50	3.4	108.56	109.50	-2.3	6,431	-0.04%
2023/05/02	9.4	108.66	0	0.00	110.00	9.4	6,480	0.15%
2023/04/28	10.2	106.50	0	0.00	108.00	10.2	6,574	0.15%
2023/04/27	13	103.81	12	104.17	103.50	1	6,555	0.02%
2023/04/26	9.1	104.92	9.3	103.16	105.50	-0.2	6,583	0.00%
2023/04/25	12.7	104.08	34.3	102.49	102.50	-21.6	6,707	-0.32%
2023/04/24	24	110.17	23.3	108.93	108.50	0.6	6,698	0.01%
2023/04/21	8.3	113.22	9.6	112.42	111.50	-1.3	6,702	-0.02%
2023/04/20	12.2	116.63	2	116.50	115.50	10.2	6,780	0.15%
2023/04/19	4.2	120.64	4	120.88	120.00	0.2	6,791	0.00%
2023/04/18	31.2	124.07	18	122.89	121.50	13.2	6,814	0.19%
2023/04/17	11	123.23	4	124.00	124.50	7	6,883	0.10%
2023/04/14	0.3	124.10	1.2	124.17	123.00	-1	6,991	-0.01%
2023/04/13	10.3	126.39	10	125.30	122.00	0.3	7,028	0.00%
2023/04/12	7.3	128.53	14.2	127.93	130.00	-6.9	6,966	-0.10%
2023/04/11	7	125.57	4.1	124.27	125.50	3	6,893	0.04%
2023/04/10	14.1	126.06	13.1	124.43	123.50	1.1	6,913	0.02%
2023/04/07	8	125.94	8	125.50	125.50	0	6,957	0.00%
2023/04/06	4	123.25	5.1	123.39	125.50	-1.1	6,940	-0.02%
2023/03/31	6.1	122.49	5	122.40	122.50	1.1	6,936	0.02%
2023/03/30	6	121.58	2	122.00	122.00	4	6,950	0.06%
2023/03/29	6.1	120.25	1.1	119.17	119.00	5.1	6,962	0.07%
2023/03/28	6.3	122.94	6.6	122.70	121.00	-0.3	7,000	0.00%
2023/03/27	7.7	126.14	0	0.00	125.50	7.7	6,987	0.11%
2023/03/24	21.3	129.08	20.2	129.43	127.50	1.1	7,028	0.01%
2023/03/23	23.1	125.78	11	125.95	125.50	12.1	6,863	0.18%
2023/03/22	3.5	127.84	11	128.09	126.00	-7.6	6,859	-0.11%
2023/03/21	5.1	122.99	3	123.50	125.50	2.1	6,789	0.03%
2023/03/20	7	121.29	3.6	121.94	120.50	3.4	6,795	0.05%
2023/03/17	1	119.00	3.2	119.33	119.50	-2.2	6,849	-0.03%
2023/03/16	6.5	115.72	4.8	116.07	116.50	1.6	6,879	0.02%
2023/03/15	5.5	118.23	2	119.00	117.00	3.5	6,955	0.05%
2023/03/14	9.4	116.86	8.2	117.67	116.50	1.3	7,024	0.02%
2023/03/13	31.8	116.45	17.4	118.95	120.50	14.3	7,217	0.20%
2023/03/10	5.8	123.97	12	124.38	124.00	-6.2	7,418	-0.08%
2023/03/09	11	131.41	18.7	131.98	128.00	-7.7	7,584	-0.10%
2023/03/08	4.1	127.25	12	126.67	128.00	-8	7,472	-0.11%
2023/03/07	11	128.41	7	127.79	127.00	4	7,556	0.05%
2023/03/06	5.1	129.90	29.2	130.61	130.00	-24.1	7,594	-0.32%
2023/03/03	18.1	127.86	11	128.00	127.00	7.1	7,687	0.09%
2023/03/02	4.1	127.23	11	126.82	126.50	-7	7,798	-0.09%
2023/03/01	5	125.90	4	125.13	127.00	1	7,790	0.01%
2023/02/24	18.3	127.60	5	125.00	124.00	13.3	7,833	0.17%
2023/02/23	10.3	127.13	10.1	126.76	128.00	0.2	7,790	0.00%
2023/02/22	29.2	121.88	32.7	121.63	122.50	-3.5	7,937	-0.04%
2023/02/21	34.5	128.34	12	127.58	127.00	22.5	8,019	0.28%
2023/02/20	48.1	127.93	43.7	128.10	127.50	4.4	7,974	0.05%
2023/02/17	24.6	120.89	40.6	121.25	123.00	-16	7,825	-0.20%
2023/02/16	4	117.64	10	117.55	118.50	-6	7,829	-0.08%
2023/02/15	6.1	115.73	3	115.17	115.50	3.1	8,157	0.04%
2023/02/14	39.2	119.43	46.2	118.65	116.50	-7	8,149	-0.09%
2023/02/13	16	115.06	11	114.59	115.50	5	8,051	0.06%
2023/02/10	21.2	116.18	21	117.07	115.00	0.2	8,172	0.00%
2023/02/09	19	115.92	25.1	115.34	117.00	-6.1	8,302	-0.07%
2023/02/08	15.1	116.67	18.9	115.39	114.50	-3.8	8,304	-0.05%
2023/02/07	8.7	115.98	30	115.47	115.50	-21.3	8,270	-0.26%
2023/02/06	39.5	117.66	66	117.68	119.00	-26.6	8,347	-0.32%
2023/02/03	72.2	116.81	56.4	117.09	118.00	15.8	8,352	0.19%
2023/02/02	36	109.28	12.3	109.16	108.50	23.7	8,079	0.29%
2023/02/01	24	107.92	10	105.05	105.50	14	8,565	0.16%
2023/01/31	10.2	103.70	11.2	103.63	104.50	-1	8,592	-0.01%
2023/01/30	32	103.55	15.2	100.91	103.00	16.8	8,629	0.19%
2023/01/16	16	96.17	6.1	96.17	97.40	9.9	8,952	0.11%
2023/01/13	31.1	98.54	43	96.49	96.00	-11.9	8,997	-0.13%
2023/01/12	4	97.70	12	97.31	95.30	-8	8,962	-0.09%
2023/01/11	18	98.12	33	98.05	98.30	-15	8,993	-0.17%
2023/01/10	35	99.13	20	98.26	97.50	15	9,081	0.17%
2023/01/09	27	97.70	23.1	96.97	96.70	3.9	9,089	0.04%
2023/01/06	4	96.15	24	96.56	96.70	-20	9,139	-0.22%
2023/01/05	31.1	95.78	39	96.29	96.00	-7.9	9,212	-0.09%
2023/01/04	53.3	95.55	36	95.17	96.10	17.3	9,225	0.19%
2023/01/03	52	92.29	41	92.23	92.50	11	9,221	0.12%
2022/12/30	2	89.15	2	88.15	88.00	0	9,307	0.00%
2022/12/29	19	88.09	11.3	87.90	87.80	7.7	9,430	0.08%
2022/12/28	26	88.45	24	89.01	88.30	2	9,677	0.02%
2022/12/27	7	90.51	13	90.52	90.30	-6	9,891	-0.06%
2022/12/26	3	88.30	7	88.34	87.60	-4	10,053	-0.04%
2022/12/23	1	86.50	16	86.88	88.80	-15	10,276	-0.15%
2022/12/22	0	89.10	20	89.33	88.60	-20	10,418	-0.19%
2022/12/21	0	0.00	11	90.35	88.40	-11	10,525	-0.10%
2022/12/20	5.1	93.11	41	91.29	89.30	-36	10,634	-0.34%
2022/12/19	5.1	94.86	10.1	94.32	93.70	-5	10,700	-0.05%
2022/12/16	16.5	96.70	22	97.15	95.70	-5.5	10,759	-0.05%
2022/12/15	4	101.63	3	102.00	101.00	1	10,815	0.01%
2022/12/14	4.1	102.49	10	102.55	102.50	-5.9	10,830	-0.05%
2022/12/13	7.2	101.46	2	102.25	101.00	5.2	10,885	0.05%
2022/12/12	9.1	102.13	23	102.00	101.00	-13.9	10,901	-0.13%
2022/12/09	18	106.53	14	105.86	105.50	4	10,914	0.04%
2022/12/08	8.2	104.14	26	104.52	104.00	-17.9	10,879	-0.16%
2022/12/07	30.1	104.16	46.3	104.53	103.00	-16.2	10,887	-0.15%
2022/12/06	41.3	105.24	49	106.36	104.50	-7.7	10,835	-0.07%
2022/12/05	75.1	109.50	65	109.03	109.50	10.1	10,850	0.09%
2022/12/02	102	105.61	81.3	105.75	107.00	20.8	10,675	0.19%	大買/
2022/12/01	111	100.21	26.1	99.52	100.00	85	10,409	0.82%	大買/
2022/11/30	2	95.05	5	95.24	93.70	-3	10,390	-0.03%
2022/11/29	19.5	95.38	12	94.74	94.50	7.5	10,435	0.07%
2022/11/28	9	96.24	7	96.77	97.60	2	10,366	0.02%
2022/11/25	33	97.29	21.1	96.91	96.50	11.9	10,336	0.12%
2022/11/24	18.3	95.08	15	94.78	96.20	3.3	10,197	0.03%
2022/11/23	6	91.33	8	91.11	91.10	-2	10,093	-0.02%
2022/11/22	25	92.81	30	92.42	90.90	-5	10,131	-0.05%
2022/11/21	8	95.29	7	95.33	94.30	1	10,157	0.01%
2022/11/18	50	97.47	54	96.46	95.10	-4	10,210	-0.04%
2022/11/17	57	95.66	35	95.49	96.30	22	10,032	0.22%
2022/11/16	12	94.72	14	94.74	94.30	-2	9,957	-0.02%
2022/11/15	14.4	93.79	13	93.96	94.50	1.4	9,958	0.01%
2022/11/14	19	93.63	18	94.03	95.00	1	10,052	0.01%
2022/11/11	30.2	95.34	29	95.59	91.70	1.2	10,143	0.01%
2022/11/10	10	91.34	5.2	91.25	91.00	4.8	9,942	0.05%
2022/11/09	25	91.02	56	91.57	91.80	-31	10,574	-0.29%
2022/11/08	51.2	89.47	13	88.92	88.50	38.2	10,728	0.36%
2022/11/07	32	89.98	54	91.46	89.00	-22	10,775	-0.20%
2022/11/04	8.3	87.63	9	88.52	89.00	-0.7	10,622	-0.01%
2022/11/03	58	88.84	26	88.74	88.60	32	10,544	0.30%
2022/11/02	29	88.72	42.2	88.43	89.00	-13.2	10,572	-0.13%
2022/11/01	41.2	87.22	20	87.04	87.10	21.2	10,461	0.20%
2022/10/31	24	83.48	17	83.52	83.40	7	10,351	0.07%
2022/10/28	93.1	83.33	87	82.94	82.10	6.1	10,407	0.06%
2022/10/27	1	80.80	8.5	81.36	82.60	-7.5	9,923	-0.08%
2022/10/26	4	75.52	3	75.43	75.10	1	9,967	0.01%
2022/10/25	54.3	76.45	71	76.03	75.20	-16.7	9,988	-0.17%
2022/10/24	9	84.14	10	84.66	82.10	-1	10,014	-0.01%
2022/10/21	9.1	81.93	2	80.60	80.10	7.1	10,055	0.07%
2022/10/20	18.1	84.11	20	85.02	83.60	-1.9	10,334	-0.02%
2022/10/19	6	87.52	3	86.31	85.20	3	10,430	0.03%
2022/10/18	62.2	87.52	53	87.74	87.40	9.2	10,586	0.09%
2022/10/17	4.1	89.64	3	87.73	89.70	1.1	11,013	0.01%
2022/10/14	7	84.51	6	84.47	85.80	1	11,393	0.01%
2022/10/13	4	81.08	11	80.27	78.00	-7	11,510	-0.06%
2022/10/12	9	85.32	7	86.29	84.40	2	11,553	0.02%
2022/10/11	29	86.62	34	86.72	86.40	-5	11,710	-0.04%
2022/10/07	16	92.34	3	92.20	90.30	13	11,951	0.11%
2022/10/06	11	93.11	17	93.79	93.70	-6	12,160	-0.05%
2022/10/05	74	96.74	70	96.07	92.50	4	12,257	0.03%
2022/10/04	46	93.47	40	93.64	94.00	6	12,307	0.05%
2022/10/03	12.1	91.17	9	92.52	92.70	3.1	12,390	0.03%
2022/09/30	21	88.04	36	84.44	88.10	-15	12,546	-0.12%
2022/09/29	33	86.28	21	85.26	83.30	12	12,679	0.09%
2022/09/28	15	90.53	27	90.43	88.80	-12	12,789	-0.09%
2022/09/27	29	88.50	31	89.35	93.40	-2	12,951	-0.02%
2022/09/26	6	92.52	13.2	91.86	87.60	-7.1	13,042	-0.05%
2022/09/23	3	98.63	8	96.89	96.60	-5	13,268	-0.04%
2022/09/22	8	97.61	30	94.58	100.50	-22	13,500	-0.16%
2022/09/21	13.1	99.46	1	100.50	98.00	12.1	13,616	0.09%
2022/09/20	23	99.17	14.1	99.64	99.30	8.9	13,833	0.06%
2022/09/19	14	101.14	11	100.00	99.50	3	13,892	0.02%
2022/09/16	9.1	103.55	9	101.44	100.00	0.1	14,077	0.00%
2022/09/15	15.1	105.56	11	103.36	103.00	4	14,300	0.03%
2022/09/14	24.1	103.87	10	103.35	107.00	14.1	14,506	0.10%
2022/09/13	5	106.10	8	105.69	104.50	-3	14,714	-0.02%
2022/09/12	13.1	106.60	54	105.47	104.50	-40.9	14,947	-0.27%
2022/09/08	18	103.94	18	103.11	104.50	0	15,021	0.00%
2022/09/07	32	101.54	29	101.93	101.50	3	15,044	0.02%
2022/09/06	13.1	106.79	16	108.44	102.50	-2.9	15,134	-0.02%
2022/09/05	11	113.27	15	114.63	113.00	-4	15,073	-0.03%
2022/09/02	13	121.54	15	120.77	120.00	-2	15,046	-0.01%
2022/09/01	8	120.44	14	121.18	120.00	-6	15,125	-0.04%
2022/08/31	27	122.24	14	123.00	123.50	13	15,229	0.09%
2022/08/30	13	122.69	5	120.60	120.50	8	15,284	0.05%
2022/08/29	16	121.50	9	118.89	122.50	7	15,418	0.05%
2022/08/26	17	127.26	18	127.72	125.50	-1	15,490	-0.01%
2022/08/25	11.4	128.82	16.1	128.38	127.00	-4.7	15,557	-0.03%
2022/08/24	7	127.64	8	126.31	125.50	-1	15,670	-0.01%
2022/08/23	12	126.71	19	127.92	129.00	-7	15,831	-0.04%
2022/08/22	16.1	128.88	15	129.63	128.00	1.1	15,996	0.01%
2022/08/19	38.1	133.89	37	133.92	133.00	1.1	16,019	0.01%
2022/08/18	30	131.75	27	130.63	132.00	3	15,969	0.02%
2022/08/17	28.2	130.11	27.2	129.83	128.00	1	15,821	0.01%
2022/08/16	138.2	133.24	106.1	132.11	131.50	32.1	15,835	0.20%	大買/大賣/
2022/08/15	52.1	127.25	50.1	128.33	130.50	2	15,334	0.01%
2022/08/12	9	118.17	17.3	117.86	119.00	-8.3	15,269	-0.05%
2022/08/11	3	115.67	8	115.81	113.50	-5	15,319	-0.03%
2022/08/10	1	113.00	2	113.75	115.00	-1	15,659	-0.01%
2022/08/09	45	116.08	41	115.38	114.50	4	16,036	0.02%
2022/08/08	4	113.13	6	113.42	114.00	-2	16,251	-0.01%
2022/08/05	22.1	116.57	20	116.68	116.00	2.1	16,600	0.01%
2022/08/04	17	114.21	21	112.62	115.00	-4	16,799	-0.02%
2022/08/03	21.4	116.39	12	116.50	111.00	9.4	16,929	0.06%
2022/08/02	28	116.82	29	116.76	118.50	-1	17,154	-0.01%
2022/08/01	11	120.00	17	120.47	120.50	-6	17,327	-0.03%
2022/07/29	72	120.31	64	119.66	120.50	8	17,475	0.05%
2022/07/28	81.4	123.03	88	122.97	119.50	-6.6	17,587	-0.04%
2022/07/27	68	122.99	68	122.96	125.50	0	17,514	0.00%
2022/07/26	52.1	131.33	31.2	130.63	129.50	20.9	17,300	0.12%
2022/07/25	29	137.90	35	138.59	137.00	-6	17,314	-0.03%
2022/07/22	95.3	147.67	109	147.04	143.00	-13.7	17,441	-0.08%	大賣/
2022/07/21	78	142.71	49.1	140.75	145.00	29	17,174	0.17%
2022/07/20	18	134.97	19.4	135.31	133.50	-1.4	17,003	-0.01%
2022/07/19	13.4	131.43	10	132.10	130.50	3.4	17,046	0.02%
2022/07/18	45	134.66	35	134.57	132.50	10	17,195	0.06%
2022/07/15	43	134.37	44	134.74	133.00	-1	17,198	-0.01%
2022/07/14	70	132.89	77.1	127.31	134.00	-7.1	17,096	-0.04%
2022/07/13	46	130.41	46	128.68	126.00	0	17,010	0.00%
2022/07/12	49.1	126.50	49.5	125.99	127.00	-0.4	17,014	0.00%
2022/07/11	109	129.83	102	130.66	131.50	7	17,012	0.04%	大買/大賣/
2022/07/08	43	130.79	54	132.02	134.50	-11	16,992	-0.06%
2022/07/07	57.1	128.76	62.2	127.94	128.00	-5.2	16,796	-0.03%
2022/07/06	32.1	131.99	33	129.55	125.00	-0.9	16,633	-0.01%
2022/07/05	90	135.22	95	135.41	138.50	-5	16,483	-0.03%
2022/07/04	24	138.62	23	138.33	135.50	1	16,684	0.01%
2022/07/01	45.1	142.82	41.5	143.14	140.50	3.6	16,796	0.02%
2022/06/30	31	144.06	44.6	144.92	149.00	-13.5	16,587	-0.08%
2022/06/29	47	148.85	132.1	148.25	150.50	-85.1	16,412	-0.52%	大賣/
2022/06/28	21.1	154.04	13	151.04	148.50	8.1	16,339	0.05%
2022/06/27	14	166.32	13.1	167.61	164.50	0.9	16,379	0.01%
2022/06/24	60	161.79	62	162.79	160.00	-2	16,541	-0.01%
2022/06/23	58	160.57	52.4	158.73	161.00	5.6	16,472	0.03%
2022/06/22	43	160.73	39.1	161.23	155.50	4	16,295	0.02%
2022/06/21	93	169.31	92.1	168.23	171.50	0.9	16,251	0.01%
2022/06/20	45.3	172.45	36.8	170.50	164.50	8.5	16,400	0.05%
2022/06/17	35.2	185.34	35	186.15	182.50	0.2	16,557	0.00%
2022/06/16	28	197.96	33.3	198.78	191.00	-5.3	17,063	-0.03%
2022/06/15	137	205.75	40	205.64	199.00	97	17,598	0.55%	大買/
2022/06/14	28	202.09	173.3	201.37	204.50	-145.3	17,776	-0.82%	大賣/鉅額交易
2022/06/13	41	200.11	45.2	199.54	201.00	-4.2	18,080	-0.02%
2022/06/10	28	199.30	26	200.54	201.00	2	18,463	0.01%
2022/06/09	30.2	200.00	33	198.53	204.00	-2.8	18,948	-0.01%
2022/06/08	12	203.33	9.6	201.20	200.50	2.4	19,158	0.01%
2022/06/07	21.5	201.73	16	201.94	200.50	5.5	19,466	0.03%
2022/06/06	33.3	207.82	29.3	209.91	208.50	4	19,980	0.02%
2022/06/02	41.3	212.24	42	210.52	213.50	-0.7	20,703	0.00%
2022/06/01	44	211.88	32.2	210.51	208.50	11.8	21,005	0.06%
2022/05/31	21.3	209.70	18	209.53	211.50	3.3	21,454	0.02%
2022/05/30	29.3	204.80	40	204.84	211.50	-10.7	22,102	-0.05%
2022/05/27	14.1	195.36	15	195.63	192.50	-0.9	22,692	0.00%
2022/05/26	40	194.45	36	194.90	191.00	4	23,005	0.02%
2022/05/25	32.2	196.11	32.1	196.06	197.50	0.1	23,638	0.00%
2022/05/24	67	198.62	113	199.83	194.00	-46	23,892	-0.19%	大賣/
2022/05/23	45	208.83	39.1	205.78	202.00	5.9	24,202	0.02%
2022/05/20	31.1	211.52	26.2	212.09	208.00	4.9	24,359	0.02%
2022/05/19	29.2	208.36	33.1	207.33	213.50	-3.9	24,259	-0.02%
2022/05/18	90.4	215.51	88.3	214.98	213.50	2.1	24,343	0.01%
2022/05/17	81.2	204.43	74.2	203.87	212.00	7	24,314	0.03%
2022/05/16	68.1	200.20	69	199.14	196.00	-0.9	24,621	0.00%
2022/05/13	55.2	195.25	72.3	194.95	197.00	-17.1	25,140	-0.07%
2022/05/12	157.1	191.12	155	189.94	183.50	2.1	25,318	0.01%	大買/大賣/
2022/05/11	86.2	189.86	89	192.12	194.50	-2.9	25,571	-0.01%
2022/05/10	51.1	188.38	55.1	186.57	196.50	-4	26,008	-0.02%
2022/05/09	87	186.33	48	185.46	184.50	39	26,206	0.15%
2022/05/06	37.7	197.76	34	195.40	192.00	3.7	26,424	0.01%
2022/05/05	75	213.39	75.2	213.82	211.50	-0.2	26,377	0.00%
2022/05/04	28	205.39	20.5	205.91	205.00	7.5	26,305	0.03%
2022/05/03	38	203.62	38.5	203.49	205.00	-0.5	26,451	0.00%
2022/04/29	48	206.61	35	206.63	199.50	13	26,513	0.05%
2022/04/28	53	206.40	52.1	206.92	204.00	0.9	26,627	0.00%
2022/04/27	51	199.72	55.4	198.29	203.50	-4.4	26,744	-0.02%
2022/04/26	54	202.50	58	203.37	203.50	-4	26,663	-0.02%
2022/04/25	33	203.92	32.4	202.13	199.50	0.6	26,652	0.00%
2022/04/22	38.1	230.89	37	228.28	221.50	1.1	26,853	0.00%
2022/04/21	34	231.09	30.2	232.64	239.00	3.9	26,713	0.01%
2022/04/20	51.3	225.33	49	224.92	229.00	2.3	26,560	0.01%
2022/04/19	34.1	228.49	38	228.45	221.50	-4	26,443	-0.01%
2022/04/18	42	225.95	57	224.68	226.50	-15	26,356	-0.06%
2022/04/15	70.3	230.11	83.5	228.37	225.50	-13.2	26,358	-0.05%
2022/04/14	106.7	242.58	114	243.11	232.00	-7.3	26,251	-0.03%	大買/大賣/
2022/04/13	22.1	254.92	15	254.13	248.00	7.1	26,134	0.03%
2022/04/12	25	255.76	19.2	256.54	249.50	5.9	26,067	0.02%
2022/04/11	17.4	260.75	14	257.16	246.00	3.4	25,928	0.01%
2022/04/08	90.7	265.95	83.2	264.73	264.50	7.6	25,894	0.03%
2022/04/07	40.8	286.05	23.2	282.38	272.00	17.6	25,455	0.07%
2022/04/06	12.1	295.00	13.2	297.98	302.00	-1.2	25,191	0.00%
2022/04/01	27.1	296.81	26	297.11	300.00	1.1	25,234	0.00%
2022/03/31	30.4	300.61	24.2	301.17	302.00	6.3	25,247	0.02%
2022/03/30	43.7	312.72	43.1	311.58	304.50	0.6	25,271	0.00%
2022/03/29	38.1	311.92	56.5	312.99	309.00	-18.5	25,361	-0.07%
2022/03/28	12	295.88	19.3	296.16	303.00	-7.3	25,412	-0.03%
2022/03/25	22.8	296.51	24.1	296.68	292.50	-1.3	25,973	0.00%
2022/03/24	42.4	299.40	50.4	298.38	292.00	-8	26,531	-0.03%
2022/03/23	63.1	317.83	67.9	317.60	298.00	-4.8	26,924	-0.02%
2022/03/22	56.3	301.53	48	301.90	307.00	8.3	26,954	0.03%
2022/03/21	156	296.59	118.5	295.73	306.50	37.5	26,822	0.14%	大買/大賣/
2022/03/18	97.6	292.58	53	289.00	291.50	44.6	26,240	0.17%
2022/03/17	35	281.36	72.1	283.39	292.00	-37.1	25,674	-0.14%
2022/03/16	92.2	267.58	74.4	264.89	265.50	17.8	25,410	0.07%
2022/03/15	42.1	281.32	37	281.27	265.00	5.1	25,180	0.02%
2022/03/14	64	296.20	69.3	296.43	294.00	-5.3	24,990	-0.02%
2022/03/11	23.1	281.32	51	283.43	289.50	-27.9	24,549	-0.11%
2022/03/10	70	280.72	53.3	279.07	279.00	16.7	24,273	0.07%
2022/03/09	133.5	274.62	115	274.49	270.50	18.5	24,002	0.08%	大買/大賣/
2022/03/08	129.6	273.16	118	272.12	265.50	11.6	23,491	0.05%	大買/大賣/
2022/03/07	122	268.55	99.2	269.16	265.00	22.9	22,922	0.10%	大買/
2022/03/04	120.2	290.17	117.2	286.79	281.00	3	22,690	0.01%	大買/大賣/
2022/03/03	119.7	292.23	201.3	291.31	293.50	-81.6	22,257	-0.37%	大買/大賣/
2022/03/02	216.3	259.33	229.2	262.20	273.00	-12.9	21,598	-0.06%	大買/大賣/
2022/03/01	152.3	249.66	305.3	249.21	248.50	-153	20,908	-0.73%	大買/大賣/鉅額交易
2022/02/25	207.7	245.31	209.1	246.62	245.00	-1.4	20,682	-0.01%	大買/大賣/
2022/02/24	67	234.69	151.2	234.86	233.00	-84.2	20,263	-0.42%	大賣/
2022/02/23	55	233.00	55.3	237.21	238.50	-0.3	20,564	0.00%
2022/02/22	80.5	233.63	745	228.65	226.50	-664.5	20,451	-3.25%	大賣/鉅額交易
2022/02/21	103	236.51	35	235.69	240.00	68	20,648	0.33%	大買/
2022/02/18	26.4	236.38	33.5	234.74	238.50	-7.1	21,484	-0.03%
2022/02/17	48.4	239.33	35	237.36	236.00	13.4	21,706	0.06%
2022/02/16	126.4	249.09	112.3	248.95	245.50	14.1	22,235	0.06%	大買/大賣/
2022/02/15	140.4	261.46	122	258.37	245.00	18.4	22,917	0.08%	大買/大賣/
2022/02/14	104	266.14	79.7	265.97	265.00	24.3	22,606	0.11%	大買/
2022/02/11	59.1	259.73	81.2	258.72	271.00	-22.1	22,673	-0.10%
2022/02/10	162.4	253.21	110.3	251.70	246.50	52.1	22,468	0.23%	大買/大賣/
2022/02/09	43.8	233.20	102.3	233.85	243.00	-58.5	21,779	-0.27%	大賣/
2022/02/08	96.4	218.60	69.1	218.68	221.00	27.3	21,383	0.13%
2022/02/07	37	205.11	41.2	203.88	213.50	-4.2	21,002	-0.02%
2022/01/26	115.1	202.14	117.2	200.53	194.50	-2.1	21,059	-0.01%	大買/大賣/
2022/01/25	37.5	205.98	63.3	205.69	205.00	-25.8	21,190	-0.12%
2022/01/24	41	197.67	48.3	200.25	204.50	-7.3	21,345	-0.03%
2022/01/21	754.1	205.28	47.5	204.25	198.00	706.6	21,519	3.28%	大買/鉅額交易
2022/01/20	267.7	210.96	97.1	208.75	210.00	170.6	21,736	0.78%	大買/鉅額交易
2022/01/19	60.5	205.72	83	205.92	207.00	-22.5	21,725	-0.10%
2022/01/18	60.1	205.50	65.4	206.50	205.50	-5.3	22,038	-0.02%
2022/01/17	176.3	198.90	141.5	200.52	203.50	34.8	21,998	0.16%	大買/大賣/
2022/01/14	33	187.44	38.3	187.09	192.00	-5.3	21,910	-0.02%
2022/01/13	30	188.12	5.2	185.92	185.50	24.8	22,163	0.11%
2022/01/12	6	192.17	22.1	193.10	191.50	-16.1	22,460	-0.07%
2022/01/11	8.1	189.18	6.2	189.39	191.50	1.9	22,880	0.01%
2022/01/10	32.2	188.30	38.1	189.82	190.00	-5.9	22,961	-0.03%
2022/01/07	17.5	187.52	37.1	183.27	179.00	-19.7	23,066	-0.09%
2022/01/06	26.2	192.77	25.2	193.49	194.00	1.1	23,236	0.00%
2022/01/05	17.4	192.51	8	189.06	188.00	9.4	23,394	0.04%
2022/01/04	3.3	198.20	5	198.60	198.00	-1.7	23,775	-0.01%
2022/01/03	57.1	199.02	11	198.95	196.00	46.1	24,054	0.19%
2021/12/30	7.5	198.23	13	197.85	201.50	-5.5	24,307	-0.02%
2021/12/29	1	201.50	4.1	197.38	197.00	-3.1	24,731	-0.01%
2021/12/28	27	201.98	25	200.96	199.50	2	25,218	0.01%
2021/12/27	23	195.15	21	196.14	198.00	2	25,437	0.01%
2021/12/24	36.2	204.84	38	202.17	199.00	-1.8	25,595	-0.01%
2021/12/23	54	209.22	63	209.79	206.00	-9	25,704	-0.04%
2021/12/22	47.3	208.28	39.6	206.39	204.00	7.7	25,675	0.03%
2021/12/21	139.5	206.99	218.4	205.24	206.50	-78.9	25,621	-0.31%	大買/大賣/
2021/12/20	244	213.31	119.1	209.88	198.00	124.9	25,464	0.49%	大買/大賣/鉅額交易
2021/12/17	87.4	207.78	119.2	204.66	205.00	-31.7	25,290	-0.13%	大賣/
2021/12/16	75	199.45	120.4	202.20	208.00	-45.4	25,375	-0.18%	大賣/
2021/12/15	48.4	186.96	92.1	189.37	189.50	-43.7	25,699	-0.17%
2021/12/14	28.1	179.49	10	179.50	179.50	18.1	25,866	0.07%
2021/12/13	12.2	182.10	25.4	182.50	183.50	-13.2	26,304	-0.05%
2021/12/10	20.4	182.58	37.1	183.65	180.50	-16.7	26,599	-0.06%
2021/12/09	40.5	189.88	22	187.73	186.50	18.5	26,821	0.07%
2021/12/08	41.5	189.20	60	191.15	195.00	-18.5	27,138	-0.07%
2021/12/07	64	189.82	99.6	187.33	184.00	-35.6	27,624	-0.13%
2021/12/06	34	185.97	6	186.33	187.50	28	27,917	0.10%
2021/12/03	12	184.96	8	186.25	183.00	4	29,107	0.01%
2021/12/02	48.3	188.16	37.1	186.77	185.50	11.2	29,262	0.04%
2021/12/01	161.4	189.62	66.1	189.71	194.00	95.3	29,561	0.32%	大買/
2021/11/30	79.2	189.46	44.4	187.50	182.50	34.8	30,953	0.11%
2021/11/29	64.2	178.14	45.2	179.63	185.00	19	31,179	0.06%
2021/11/26	35.3	177.28	38.2	175.92	177.00	-3	31,689	-0.01%
2021/11/25	12.4	183.78	11.1	183.96	181.00	1.3	32,666	0.00%
2021/11/24	30.1	185.48	47.4	184.80	188.00	-17.3	32,558	-0.05%
2021/11/23	45.5	193.17	42.2	191.53	189.00	3.4	32,605	0.01%
2021/11/22	139.2	198.01	125	198.66	193.50	14.2	32,490	0.04%	大買/大賣/
2021/11/19	65.2	189.80	118	189.70	188.50	-52.8	32,013	-0.16%	大賣/
2021/11/18	133.1	190.85	325.3	194.33	190.00	-192.2	32,109	-0.60%	大買/大賣/鉅額交易
2021/11/17	573	190.74	489.1	192.31	193.00	83.9	32,077	0.26%	大買/大賣/
2021/11/16	80.5	177.50	74	177.08	179.00	6.5	31,411	0.02%
2021/11/15	174.6	178.64	90	177.61	182.00	84.6	31,398	0.27%	大買/
2021/11/12	215.2	170.58	131.1	170.85	165.50	84.1	30,764	0.27%	大買/大賣/
2021/11/11	100.2	155.77	154.3	159.28	166.50	-54.1	29,670	-0.18%	大賣/
2021/11/10	109.3	152.44	180.2	152.62	151.50	-70.9	29,338	-0.24%	大買/大賣/
2021/11/09	96.2	143.79	136	147.90	147.00	-39.8	28,924	-0.14%	大賣/
2021/11/08	21	135.83	23	135.67	138.50	-2	28,818	-0.01%
2021/11/05	59	137.89	24	135.21	138.50	35	29,012	0.12%
2021/11/04	16	137.38	29	137.16	135.50	-13	29,134	-0.04%
2021/11/03	72	137.69	21	138.31	138.50	51	29,096	0.18%
2021/11/02	106.2	147.99	48.1	146.08	142.00	58.1	28,991	0.20%	大買/
2021/11/01	43.2	151.93	60.1	152.56	152.00	-16.9	29,059	-0.06%
2021/10/29	43.1	148.15	41.9	147.69	144.00	1.2	28,845	0.00%
2021/10/28	98	145.71	90	147.19	148.50	8	28,527	0.03%
2021/10/27	60.1	139.08	88.7	142.42	145.50	-28.6	28,037	-0.10%
2021/10/26	80.5	143.66	126.5	142.35	132.50	-46	27,710	-0.17%	大賣/
2021/10/25	56.1	145.17	40.2	144.26	143.50	15.9	27,246	0.06%
2021/10/22	27	140.46	27	140.85	142.50	0	27,046	0.00%
2021/10/21	38	139.41	48	137.88	138.00	-10	26,749	-0.04%
2021/10/20	59.4	132.52	97.3	131.54	137.50	-37.9	26,407	-0.14%
2021/10/19	66.1	125.80	78	129.84	131.50	-11.9	26,089	-0.05%
2021/10/18	65	121.42	55.5	120.15	123.00	9.5	25,632	0.04%
2021/10/15	53.1	121.57	50	120.82	121.00	3.1	25,484	0.01%
2021/10/14	45.1	118.10	43	117.90	121.00	2.1	25,532	0.01%
2021/10/13	68	117.99	44.1	118.71	120.50	23.9	25,648	0.09%
2021/10/12	106.1	123.32	116.1	124.15	117.50	-10	25,808	-0.04%	大買/大賣/
2021/10/08	117	127.41	114	125.06	128.50	3	25,528	0.01%	大買/大賣/
2021/10/07	48	117.36	38	117.75	117.00	10	25,291	0.04%
2021/10/06	115	121.07	90	120.40	113.50	25	25,205	0.10%	大買/
2021/10/05	97	119.93	65.3	120.73	125.00	31.7	24,788	0.13%
2021/10/04	79	124.65	29	126.88	121.50	50	24,234	0.21%
2021/10/01	43	137.19	83	134.89	135.00	-40	23,859	-0.17%
2021/09/30	67	140.54	82.1	140.25	140.00	-15.1	23,574	-0.06%
2021/09/29	49	142.42	42	140.93	138.00	7	23,288	0.03%
2021/09/28	74	146.35	56	145.98	148.50	18	22,975	0.08%
2021/09/27	83.2	154.01	99.1	151.51	144.50	-15.9	22,725	-0.07%
2021/09/24	165.2	156.64	121	155.11	155.00	44.2	22,209	0.20%	大買/大賣/
2021/09/23	123.2	152.30	84.4	152.40	152.00	38.8	21,716	0.18%	大買/
2021/09/22	201.4	149.92	201.1	150.17	147.00	0.3	21,035	0.00%	大買/大賣/
2021/09/17	75.5	147.16	73.4	147.30	151.00	2.1	20,258	0.01%
2021/09/16	163.2	145.05	205.3	144.31	146.00	-42.2	19,748	-0.21%	大買/大賣/
2021/09/15	70.2	138.34	23	137.74	142.00	47.2	19,184	0.25%
2021/09/14	38	137.45	41	137.21	137.00	-3	18,789	-0.02%
2021/09/13	59.2	141.10	44	139.38	136.00	15.2	18,429	0.08%
2021/09/10	86	143.58	72	144.40	145.50	14	17,864	0.08%
2021/09/09	40.2	138.36	38.6	139.22	144.00	1.6	17,099	0.01%
2021/09/08	121.6	138.13	115.3	137.26	137.50	6.3	16,620	0.04%	大買/大賣/
2021/09/07	31.4	140.39	30.1	143.70	136.00	1.3	15,324	0.01%
2021/09/06	45.2	153.42	43.6	153.06	151.00	1.6	14,999	0.01%
2021/09/03	264.3	153.26	228.3	153.22	160.00	35.9	14,481	0.25%	大買/大賣/
2021/09/02	135.1	153.38	55	155.39	157.50	80.1	12,775	0.63%	大買/
2021/09/01	66.3	137.25	120.4	138.91	143.50	-54.2	12,270	-0.44%	大賣/
2021/08/31	198	131.09	184.2	131.19	130.50	13.8	11,475	0.12%	大買/大賣/
2021/08/30	1	122.00	14	126.50	126.50	-13	10,232	-0.13%
2021/08/27	34.1	115.04	42	114.92	115.00	-7.9	10,138	-0.08%
2021/08/26	48	125.67	42.1	123.29	120.50	5.9	9,847	0.06%
2021/08/25	41.5	125.34	47.1	123.07	122.50	-5.6	9,549	-0.06%
2021/08/24	65.9	124.43	63.4	123.75	124.00	2.5	9,265	0.03%
2021/08/23	92	118.09	102.6	117.10	122.50	-10.6	8,756	-0.12%	大賣/
2021/08/20	43	104.56	62	104.91	111.50	-19	8,208	-0.23%
2021/08/19	141.1	108.81	194	107.69	101.50	-52.9	7,860	-0.67%	大買/大賣/
2021/08/18	60	101.81	55	104.17	106.50	5	7,292	0.07%
2021/08/17	96.3	104.41	15.3	103.34	97.00	81	6,989	1.16%
2021/08/16	26	99.55	37.2	99.86	102.50	-11.2	6,656	-0.17%
2021/08/13	73.1	102.34	66.4	103.09	97.70	6.7	6,403	0.10%
2021/08/12	26.1	103.76	25	102.72	103.00	1.1	6,118	0.02%
2021/08/11	31.2	103.81	46.2	104.59	106.00	-15	5,838	-0.26%
2021/08/10	25	112.68	11.4	116.12	110.00	13.7	5,535	0.25%
2021/08/09	11.9	122.31	17.2	121.50	122.00	-5.3	5,306	-0.10%
2021/08/06	31.1	127.93	19.4	130.25	129.00	11.7	5,222	0.22%
2021/08/05	77.1	135.16	71.3	137.48	135.00	5.8	5,083	0.11%
2021/08/04	46.4	130.91	31.2	131.94	128.00	15.3	4,647	0.33%
2021/08/03	12.1	139.57	36	137.60	138.00	-23.9	4,411	-0.54%
2021/08/02	45.4	141.31	23	140.54	142.00	22.4	4,343	0.52%
2021/07/30	4	132.13	39	130.86	133.00	-35	4,278	-0.82%
2021/07/28	35	120.83	20.3	113.89	113.50	14.7	4,155	0.35%
2021/07/27	29.7	126.77	52.1	125.63	126.00	-22.4	4,151	-0.54%
2021/07/26	13.1	130.57	15	130.73	132.50	-2	4,132	-0.05%
2021/07/23	3	120.49	3.3	119.43	120.50	-0.3	4,089	-0.01%
2021/07/22	49	122.37	3	121.33	123.00	46	4,022	1.14%
2021/07/21	4.2	114.55	21	120.95	122.50	-16.8	3,955	-0.42%
2021/07/20	31.1	111.58	104	112.23	111.50	-72.9	3,915	-1.86%	大賣/
2021/07/19	85.1	109.98	338	111.09	111.50	-252.9	3,564	-7.10%	大賣/鉅額交易
2021/07/16	741	97.76	101	100.04	101.50	640	3,283	19.49%	大買/大賣/鉅額交易
2021/07/15	55	91.36	44	92.44	92.70	11	2,997	0.37%
2021/07/14	64	84.30	7	84.30	84.30	57	2,857	1.99%
2021/07/13	4	78.03	19	77.66	76.70	-15	2,887	-0.52%
2021/07/12	2	73.05	107	71.35	74.00	-105	2,647	-3.97%	大賣/鉅額交易
2021/07/09	0	0.00	25	71.20	70.60	-25	2,587	-0.97%
2021/07/08	15	72.43	1.2	72.33	72.00	13.8	2,614	0.53%
2021/07/07	11	69.82	1	69.70	69.80	10	2,624	0.38%
2021/07/06	15	71.40	1.1	71.65	71.30	13.9	2,731	0.51%
2021/07/05	88	71.83	0	0.00	71.80	88	2,786	3.16%
2021/07/02	2	70.45	4	70.55	72.00	-2	2,768	-0.07%
2021/07/01	0	0.00	4	67.90	69.40	-4	2,742	-0.15%
2021/06/30	3	66.60	1	66.70	66.80	2	2,705	0.07%
2021/06/29	2	65.15	1	65.00	65.90	1	2,734	0.04%
2021/06/25	6	63.40	0	0.00	63.20	6	2,971	0.20%
2021/06/21	0	0.00	3	62.17	62.00	-3	3,006	-0.10%
2021/06/18	7	64.04	3	63.93	63.20	4	3,005	0.13%
2021/06/16	0	0.00	1	61.90	61.90	-1	2,989	-0.03%
2021/06/15	0	0.00	1	62.50	62.50	-1	2,992	-0.03%
2021/06/11	0	0.00	1	61.80	61.70	-1	2,998	-0.03%
2021/06/08	1	61.10	0	0.00	61.60	1	3,018	0.03%
2021/06/04	0	0.00	1	60.40	60.20	-1	3,015	-0.03%
2021/06/03	1	61.10	2	61.95	61.20	-1	3,017	-0.03%
2021/06/02	3	62.07	20	61.81	61.00	-17	3,015	-0.56%
2021/06/01	1	62.30	0	0.00	62.30	1	3,007	0.03%
2021/05/28	0	0.00	1	60.00	60.10	-1	2,985	-0.03%
2021/05/27	1	58.20	0	0.00	58.00	1	2,985	0.03%
2021/05/25	7	57.63	5	58.80	58.10	2	3,063	0.07%
2021/05/24	20	56.05	6	54.00	56.10	14	3,150	0.44%
2021/05/21	0	0.00	0.5	54.99	55.10	-0.5	3,251	-0.02%
2021/05/20	1	54.20	2	54.60	54.00	-1	3,288	-0.03%
2021/05/18	6	52.45	2	51.50	52.80	4	3,317	0.12%
2021/05/17	4	49.43	17	51.74	48.00	-13	3,313	-0.39%
2021/05/14	13	57.38	6	53.23	53.30	7	3,261	0.21%
2021/05/13	3	55.07	1	57.00	56.10	2	3,208	0.06%
2021/05/12	15	61.08	22	57.13	57.00	-7	3,183	-0.22%
2021/05/11	1	66.00	27.3	64.59	63.00	-26.3	3,128	-0.84%
2021/05/10	1	67.00	0	0.00	68.00	1	3,118	0.03%
2021/05/07	3	66.70	4	66.45	68.70	-1	3,118	-0.03%
2021/05/06	11	65.58	4	66.00	65.60	7	3,098	0.23%
2021/05/05	9	69.96	1	69.50	68.10	8	3,044	0.26%
2021/05/04	25.3	70.60	9	67.03	68.80	16.3	3,027	0.54%
2021/05/03	30	74.71	2	75.50	74.40	28	2,960	0.95%
2021/04/29	38	73.84	5	74.60	73.80	33	2,920	1.13%
2021/04/28	16	75.26	10	75.66	74.90	6	2,943	0.20%
2021/04/27	17	75.95	1	76.30	75.90	16	2,966	0.54%
2021/04/26	20	77.01	28	76.92	77.10	-8	2,934	-0.27%
2021/04/23	13	74.57	15	74.50	75.40	-2	2,890	-0.07%
2021/04/22	34.2	76.50	5	76.16	74.50	29.2	2,920	1.00%
2021/04/21	4.1	78.11	11.5	78.29	78.20	-7.4	2,762	-0.27%
2021/04/20	6.4	75.21	3	75.63	75.40	3.4	2,611	0.13%
2021/04/19	4.5	74.80	14	75.33	76.30	-9.5	2,583	-0.37%
2021/04/16	0	0.00	1	71.50	73.00	-1	2,540	-0.04%
2021/04/14	1	71.00	2	70.20	70.30	-1	2,630	-0.04%
2021/04/13	10	73.36	2	73.60	71.20	8	2,640	0.30%
2021/04/12	3	76.03	5	76.68	73.80	-2	2,632	-0.08%
2021/04/09	2	74.85	10.5	74.54	73.30	-8.5	2,605	-0.32%
2021/04/08	1	72.70	0	0.00	73.40	1	2,539	0.04%
2021/04/07	0	0.00	21	73.40	73.50	-21	2,575	-0.82%
2021/04/06	7	71.07	1	71.30	71.10	6	2,590	0.23%
2021/04/01	1	72.40	3.1	72.33	72.20	-2.1	2,578	-0.08%
2021/03/31	45	73.32	17	74.38	73.00	28	2,542	1.10%
2021/03/30	1	68.70	2	68.90	69.90	-1	2,307	-0.04%
2021/03/29	0	0.00	1	68.40	68.40	-1	2,311	-0.04%
2021/03/26	2	70.95	0	0.00	71.00	2	2,343	0.09%
2021/03/25	1	70.00	0	0.00	70.00	1	2,391	0.04%
2021/03/24	0.1	70.20	0	0.00	69.70	0.1	2,408	0.00%
2021/03/22	0	0.00	1.5	70.57	70.30	-1.5	2,473	-0.06%
2021/03/18	0	0.00	2	70.70	70.70	-2	2,559	-0.08%
2021/03/17	2	70.70	3	71.10	70.90	-1	2,674	-0.04%
2021/03/16	1	70.50	0	0.00	70.50	1	2,817	0.04%
2021/03/12	1	68.80	0	0.00	69.00	1	3,157	0.03%
2021/03/10	0	0.00	8	66.93	66.80	-8	3,342	-0.24%
2021/03/09	0	0.00	1	67.10	67.10	-1	3,370	-0.03%
2021/03/04	3	68.43	0	0.00	68.10	3	3,496	0.09%
2021/03/03	1	68.90	0	0.00	69.20	1	3,553	0.03%
2021/02/26	2	69.10	0	0.00	69.00	2	4,044	0.05%
2021/02/25	0	0.00	2	71.00	70.80	-2	4,090	-0.05%
2021/02/24	2	74.05	1	73.60	71.30	1	4,090	0.02%
2021/02/23	6	74.05	73	72.34	74.90	-67	4,058	-1.65%
2021/02/22	1	72.10	4	72.13	72.00	-3	4,054	-0.07%
2021/02/19	0	0.00	2	71.30	72.20	-2	4,227	-0.05%
2021/02/18	1	68.20	1	68.50	68.70	0	4,235	0.00%
2021/02/17	5	67.44	2	67.55	67.60	3	4,340	0.07%
2021/02/05	1	64.80	2	64.90	64.90	-1	4,433	-0.02%
2021/02/03	3	65.90	0	0.00	65.20	3	4,496	0.07%
2021/02/02	0	0.00	0.5	62.30	64.20	-0.5	4,550	-0.01%
2021/02/01	6	62.67	3	61.50	62.10	3	4,609	0.07%
2021/01/29	6	65.05	0	0.00	65.00	6	4,606	0.13%
2021/01/27	3	67.53	0	0.00	67.70	3	4,626	0.06%
2021/01/26	10	67.45	3	67.10	67.10	7	4,670	0.15%
2021/01/22	1	68.70	1.1	67.96	68.70	-0.1	4,742	0.00%
2021/01/21	8	67.79	4	67.90	67.50	4	4,767	0.08%
2021/01/20	10	69.80	0	0.00	69.10	10	4,732	0.21%
2021/01/19	0	0.00	1	71.60	71.60	-1	4,702	-0.02%
2021/01/18	0	0.00	2	71.60	71.70	-2	4,715	-0.04%
2021/01/15	22	73.29	1	73.00	73.00	21	4,705	0.45%
2021/01/14	22	74.31	1	73.90	74.40	21	4,682	0.45%
2021/01/13	4	73.28	5	73.10	72.80	-1	4,659	-0.02%
2021/01/12	1.1	72.82	2	72.45	72.20	-0.9	4,607	-0.02%
2021/01/11	2	73.90	7.1	74.17	73.10	-5.1	4,643	-0.11%
2021/01/08	7	74.74	2	74.65	74.40	5	4,821	0.10%
2021/01/07	0	0.00	1	72.00	71.90	-1	4,795	-0.02%
2021/01/06	0	0.00	3	73.10	70.90	-3	4,945	-0.06%
2021/01/05	1	74.30	1.5	73.93	73.90	-0.5	4,955	-0.01%
2021/01/04	12.5	74.78	10	74.65	75.00	2.5	5,033	0.05%
2020/12/31	0	0.00	16	72.53	72.60	-16	4,985	-0.32%
2020/12/30	14	73.05	2	72.95	72.10	12	5,026	0.24%
2020/12/29	1	69.80	5.1	71.78	72.10	-4.1	5,142	-0.08%
2020/12/28	1	70.70	0	0.00	70.20	1	5,139	0.02%
2020/12/24	1.1	71.68	1	71.80	71.80	0.1	5,449	0.00%
2020/12/23	1	70.40	2	70.25	71.40	-1	5,646	-0.02%
2020/12/22	2	71.45	4	71.00	69.60	-2	6,050	-0.03%
2020/12/21	12	70.19	18	70.41	70.80	-6	6,244	-0.10%
2020/12/17	1	75.10	1	73.70	73.60	0	7,744	0.00%
2020/12/15	9	75.19	11	75.16	73.20	-2	8,420	-0.02%
2020/12/14	7	74.50	4	73.35	74.30	3	8,465	0.04%
2020/12/11	7	74.39	15	74.17	73.30	-8	8,525	-0.09%
2020/12/10	21	76.77	4	77.10	77.00	17	8,469	0.20%
2020/12/09	37	78.28	37	79.42	79.70	0	8,387	0.00%
2020/12/08	5	73.70	2	74.20	73.80	3	8,161	0.04%
2020/12/07	2	74.10	1	74.90	73.90	1	8,199	0.01%
2020/12/04	5	74.08	9	75.18	75.80	-4	8,144	-0.05%
2020/12/03	1	73.80	6	73.15	73.00	-5	8,086	-0.06%
2020/12/01	0	74.60	7	74.40	74.80	-7	8,123	-0.09%
2020/11/30	3	74.87	1	74.00	74.00	2	8,272	0.02%
2020/11/27	8	76.08	3	75.93	75.70	5	8,327	0.06%
2020/11/26	86	78.66	34	78.22	77.10	52	8,305	0.63%
2020/11/25	5	75.68	16	75.83	76.10	-11	8,093	-0.14%
2020/11/24	20	75.35	4	74.33	73.50	16	7,923	0.20%
2020/11/23	1	74.00	10	74.44	74.20	-9	7,949	-0.11%
2020/11/20	1	74.00	0	0.00	74.00	1	8,092	0.01%
2020/11/19	15	74.69	15	75.21	74.60	0	8,168	0.00%
2020/11/18	25	75.11	20	75.41	75.30	5	8,138	0.06%
2020/11/17	0	0.00	2	73.30	72.20	-2	8,009	-0.02%
2020/11/16	8	73.59	7	73.26	73.50	1	8,071	0.01%
2020/11/13	3	72.87	12	71.94	73.20	-9	8,021	-0.11%
2020/11/12	7	70.29	2	69.90	69.90	5	7,961	0.06%
2020/11/11	3	69.30	4	69.88	69.80	-1	7,966	-0.01%
2020/11/10	8	70.49	1	69.50	69.50	7	7,971	0.09%
2020/11/09	5	71.28	12	71.48	71.90	-7	7,984	-0.09%
2020/11/06	0	0.00	6	70.05	68.80	-6	8,068	-0.07%
2020/11/05	2	68.70	5	68.26	68.70	-3	8,142	-0.04%
2020/11/04	5	67.90	0	0.00	68.50	5	8,263	0.06%
2020/11/03	7	66.80	0	0.00	67.90	7	8,361	0.08%
2020/11/02	4	64.68	4	65.43	64.30	0	8,369	0.00%
2020/10/30	6	67.33	0	0.00	67.10	6	8,375	0.07%
2020/10/29	5	67.22	0	0.00	69.10	5	8,441	0.06%
2020/10/28	1	69.50	1	70.00	69.00	0	8,463	0.00%
2020/10/27	4	69.18	0	0.00	70.70	4	8,496	0.05%
2020/10/26	2	69.90	6	69.93	70.00	-4	8,540	-0.05%
2020/10/23	35	70.91	37	70.99	71.00	-2	8,632	-0.02%
2020/10/22	2	70.50	4	69.80	70.60	-2	8,827	-0.02%
2020/10/21	2	72.40	1	72.00	71.70	1	9,069	0.01%
2020/10/20	7	72.87	1	72.90	72.70	6	9,953	0.06%
2020/10/19	1	71.90	1	72.00	73.70	0	10,303	0.00%
2020/10/16	14	74.99	11	74.72	72.70	3	10,308	0.03%
2020/10/15	3	72.03	3	72.00	72.00	0	10,170	0.00%
2020/10/14	12	71.88	11	71.07	72.40	1	10,169	0.01%
2020/10/13	1	68.50	0	0.00	69.20	1	10,077	0.01%
2020/10/12	16	69.73	12	69.46	68.20	4	10,099	0.04%
2020/10/08	2	72.25	3	72.73	71.70	-1	10,122	-0.01%
2020/10/07	5	71.78	1	71.70	71.50	4	10,151	0.04%
2020/10/06	7	72.33	15	71.95	71.90	-8	10,207	-0.08%
2020/10/05	11	68.69	4	68.98	68.80	7	10,165	0.07%
2020/09/30	15	68.37	13	68.31	69.70	2	10,249	0.02%
2020/09/29	3	67.67	80	68.27	67.10	-77	10,213	-0.75%
2020/09/28	6	69.60	4	69.78	68.90	2	10,414	0.02%
2020/09/25	33	76.82	13	74.22	70.60	20	10,381	0.19%
2020/09/24	13	78.45	12	78.67	77.50	1	10,182	0.01%
2020/09/23	46	82.93	43	83.29	79.20	3	10,154	0.03%
2020/09/22	84	82.02	104	82.32	82.80	-20	9,636	-0.21%	大賣/
2020/09/21	96	77.64	48	79.47	78.50	48	8,779	0.55%
2020/09/18	14	74.63	32	74.60	76.00	-18	8,466	-0.21%
2020/09/17	4	72.53	12	73.38	73.50	-8	8,771	-0.09%
2020/09/16	7	71.96	7	72.14	71.30	0	8,981	0.00%
2020/09/15	1	70.70	0	0.00	70.30	1	9,002	0.01%
2020/09/14	0	0.00	6	69.65	70.30	-6	8,977	-0.07%
2020/09/11	5	67.82	10	68.39	67.00	-5	8,950	-0.06%
2020/09/10	10	72.16	3	70.43	70.70	7	8,864	0.08%
2020/09/09	1	70.20	0	0.00	72.20	1	8,829	0.01%
2020/09/08	2	71.50	3	71.37	71.30	-1	8,864	-0.01%
2020/09/07	1	69.90	4	70.48	70.10	-3	8,900	-0.03%
2020/09/04	3	72.13	3	72.03	72.30	0	8,915	0.00%
2020/09/03	7	74.36	9	75.13	73.00	-2	8,922	-0.02%
2020/09/02	4	73.53	9	71.70	73.80	-5	8,792	-0.06%
2020/09/01	2	69.85	1	69.80	69.50	1	8,757	0.01%
2020/08/31	4	69.80	4	69.73	69.90	0	8,803	0.00%
2020/08/28	1	71.70	1	71.80	71.80	0	8,850	0.00%
2020/08/27	16	72.59	5	72.00	71.60	11	8,886	0.12%
2020/08/26	19	73.17	18	73.37	74.20	1	8,928	0.01%
2020/08/25	7	70.99	19	70.71	71.60	-12	8,918	-0.13%
2020/08/24	6	67.55	2	67.85	68.00	4	8,830	0.05%
2020/08/21	6	65.50	57	66.67	66.30	-51	8,793	-0.58%
2020/08/20	52	63.52	10	62.38	61.50	42	8,755	0.48%
2020/08/19	10	65.44	3	66.10	65.10	7	8,734	0.08%
2020/08/18	19	66.98	2	68.60	67.30	17	8,721	0.19%
2020/08/17	2	69.50	1	68.80	68.50	1	8,705	0.01%
2020/08/14	5	69.00	3	68.33	69.40	2	8,736	0.02%
2020/08/13	7	68.74	3	69.17	67.80	4	8,761	0.05%
2020/08/12	9	68.63	8	69.23	67.70	1	8,783	0.01%
2020/08/11	14	72.39	10	72.22	71.20	4	8,773	0.05%
2020/08/10	6	77.58	13	76.00	75.90	-7	8,829	-0.08%
2020/08/07	15	76.93	14	76.02	77.50	1	8,763	0.01%
2020/08/06	1	72.60	1	73.90	73.10	0	8,760	0.00%
2020/08/05	22	73.67	1	73.90	74.10	21	8,780	0.24%
2020/08/04	7	72.97	2	73.30	72.70	5	8,820	0.06%
2020/08/03	4	75.68	0	0.00	75.00	4	8,745	0.05%
2020/07/31	5	76.08	3	76.07	77.40	2	8,712	0.02%
2020/07/30	2	75.70	1	76.00	76.40	1	8,673	0.01%
2020/07/29	6	75.38	7	75.39	76.00	-1	8,610	-0.01%
2020/07/28	14	77.34	14	77.72	74.00	0	8,499	0.00%
2020/07/27	29	79.64	12	79.06	77.50	17	8,308	0.20%
2020/07/24	97.1	84.81	127	86.12	82.40	-29.9	8,022	-0.37%	大賣/
2020/07/23	64	76.33	79	79.23	82.50	-15	7,124	-0.21%
2020/07/22	27	74.30	33	74.92	75.00	-6	6,801	-0.09%
2020/07/21	21	73.79	15	74.69	75.00	6	6,733	0.09%
2020/07/20	13	69.67	4	71.05	73.10	9	6,595	0.14%
2020/07/17	1	69.00	2	72.30	70.00	-1	6,525	-0.02%
2020/07/16	2	71.85	4	72.10	72.00	-2	6,473	-0.03%
2020/07/15	17	71.32	4	71.50	69.80	13	6,398	0.20%
2020/07/14	27	75.26	4	74.60	73.80	23	6,280	0.37%
2020/07/13	17	76.54	16	76.01	77.00	1	6,213	0.02%
2020/07/10	20	75.27	2	74.85	74.30	18	6,123	0.29%
2020/07/09	11	76.70	23	75.52	75.30	-12	6,041	-0.20%
2020/07/08	11	74.40	4	75.53	74.30	7	5,943	0.12%
2020/07/07	72	77.17	52	76.79	74.70	20	5,787	0.35%
2020/07/06	14	71.42	48	72.79	73.70	-34	5,434	-0.63%
2020/07/03	7	65.46	12	65.21	67.00	-5	5,255	-0.10%
2020/07/02	12	61.32	19	61.05	61.20	-7	5,041	-0.14%
2020/07/01	6	59.27	7	59.26	59.70	-1	4,834	-0.02%
2020/06/30	11	58.57	1	58.60	58.90	10	4,705	0.21%
2020/06/29	27	58.75	16	58.63	59.80	11	4,606	0.24%
2020/06/24	26	58.09	44	59.44	56.80	-18	4,380	-0.41%
2020/06/23	575	54.92	74	55.25	55.50	501	3,906	12.82%	大買/鉅額交易
2020/06/22	0	0.00	10	53.88	54.70	-10	3,596	-0.28%
2020/06/19	6	48.93	1	49.10	49.80	5	3,490	0.14%
2020/06/18	1	49.25	4	49.25	49.35	-3	3,452	-0.09%
2020/06/17	2	48.03	0	0.00	47.90	2	3,412	0.06%
2020/06/16	0	0.00	5	48.94	48.60	-5	3,391	-0.15%
2020/06/15	1	48.90	4	47.90	47.80	-3	3,384	-0.09%
2020/06/12	10	47.25	14	46.46	49.65	-4	3,323	-0.12%
2020/06/11	52	50.88	10	49.55	48.60	42	3,240	1.30%
2020/06/10	3	50.33	30	50.62	50.40	-27	3,179	-0.85%
2020/06/09	16	51.39	0	0.00	51.30	16	3,147	0.51%
2020/06/08	32	52.95	10	52.50	52.50	22	3,095	0.71%
2020/06/05	21	50.72	5	51.30	52.00	16	3,025	0.53%
2020/06/04	24	50.23	14	51.31	50.50	10	2,946	0.34%
2020/06/03	19	48.80	5	49.33	50.10	14	2,824	0.50%
2020/06/02	14	49.69	12	49.85	49.45	2	2,741	0.07%
2020/06/01	10	48.57	30.3	48.76	50.10	-20.3	2,590	-0.78%
2020/05/29	5	45.50	0	0.00	45.55	5	2,412	0.21%
2020/05/28	3	44.60	1	44.15	43.95	2	2,355	0.08%
2020/05/27	4	44.66	5	44.58	44.65	-1	2,318	-0.04%
2020/05/26	2	45.93	7	45.40	44.55	-5	2,272	-0.22%
2020/05/25	0	0.00	1	43.50	44.00	-1	2,182	-0.05%
2020/05/22	0	0.00	2	42.33	42.65	-2	2,128	-0.09%
2020/05/21	9	43.48	7	43.89	43.05	2	2,096	0.10%
2020/05/19	13	41.50	0	0.00	41.20	13	1,955	0.66%
2020/05/18	10	44.32	4	44.71	43.55	6	1,849	0.32%
2020/05/15	5	42.42	47	42.22	43.00	-42	1,701	-2.47%
2020/05/14	21	40.10	4	40.89	39.90	17	1,534	1.11%
2020/05/13	31	41.57	21	41.65	42.00	10	1,460	0.68%
2020/05/12	7	39.34	15	38.29	40.50	-8	1,340	-0.60%
2020/05/11	14	38.67	23	39.01	38.45	-9	1,260	-0.71%
2020/05/08	0.3	35.80	3	35.95	36.00	-2.8	1,147	-0.24%
2020/05/06	3	34.05	5	33.93	34.00	-2	1,079	-0.19%
2020/05/04	7	33.09	0	0.00	33.55	7	1,058	0.66%
2020/04/30	5	33.70	3	33.65	33.60	2	1,051	0.19%
2020/04/27	0	0.00	3	33.45	33.75	-3	1,031	-0.29%
2020/04/24	0	0.00	1	33.00	32.40	-1	981	-0.10%
2020/04/23	0	0.00	1	32.30	32.15	-1	976	-0.10%
2020/04/21	1	31.60	1	33.30	31.55	0	973	0.00%
2020/04/16	3	31.65	2	32.68	32.30	1	922	0.11%
2020/04/15	0	0.00	1	31.90	32.05	-1	890	-0.11%
2020/04/14	4	31.61	1	31.05	31.25	3	865	0.35%
2020/04/13	0	0.00	2	30.53	30.95	-2	802	-0.25%
2020/04/07	1	28.25	0	0.00	28.20	1	780	0.13%
2020/03/30	0	0.00	2	26.65	26.85	-2	853	-0.23%
2020/03/27	7	29.16	0	0.00	29.50	7	970	0.72%
2020/03/24	0	26.85	1	27.00	26.95	-1	1,019	-0.10%
2020/03/23	0	0.00	5	24.96	25.30	-5	1,015	-0.49%
2020/03/20	0	0.00	1	25.80	25.95	-1	1,017	-0.10%
2020/03/19	2	24.80	0	0.00	24.05	2	1,011	0.20%
2020/03/16	6	28.70	4	28.43	28.20	2	983	0.20%
2020/03/13	0	0.00	1	27.95	28.20	-1	977	-0.10%
2020/03/12	2	30.78	1	31.35	30.25	1	949	0.11%
2020/03/11	1	32.25	0	0.00	31.60	1	934	0.11%
2020/03/06	1	32.70	0	0.00	32.70	1	903	0.11%
2020/02/26	0	0.00	2	31.70	31.50	-2	957	-0.21%
2020/01/30	0	0.00	6	33.02	32.85	-6	1,077	-0.56%
2020/01/17	5	36.80	7	36.63	36.80	-2	1,046	-0.19%
2020/01/16	0	0.00	0.1	36.50	36.50	-0.1	1,034	0.00%
2020/01/14	0	0.00	4	36.19	36.05	-4	1,037	-0.39%
2020/01/13	0	0.00	6	35.87	36.00	-6	1,032	-0.58%
2020/01/10	1	35.30	1	35.25	35.15	0	1,030	0.00%
2020/01/03	2	35.50	0	0.00	35.50	2	1,126	0.18%
2020/01/02	1	36.05	1	36.15	36.30	0	1,114	0.00%
2019/12/31	3	36.30	0	0.00	36.25	3	1,102	0.27%
2019/12/30	1	36.35	0	0.00	36.25	1	1,091	0.09%
2019/12/27	1	36.50	1	36.85	36.90	0	1,071	0.00%
2019/12/26	1	36.85	0	0.00	36.95	1	1,046	0.10%
2019/12/25	1	36.35	0	0.00	36.35	1	1,004	0.10%
2019/12/24	3	36.42	2	36.90	36.90	1	983	0.10%
2019/12/23	0	0.00	1	36.15	36.55	-1	849	-0.12%
2019/12/17	3	35.00	2	35.45	34.95	1	747	0.13%
2019/12/16	2	34.78	2	34.85	34.90	0	739	0.00%
2019/12/13	1	34.25	0	0.00	34.50	1	743	0.13%
2019/12/12	0	0.00	1	34.70	34.50	-1	755	-0.13%
2019/12/10	0	0.00	1	34.50	34.55	-1	765	-0.13%
2019/12/09	2	34.20	2	34.23	34.20	0	767	0.00%
2019/12/05	1	33.85	0	0.00	33.90	1	766	0.13%
2019/11/29	1	34.30	0	0.00	33.90	1	773	0.13%
2019/11/28	0	0.00	1	35.05	34.75	-1	761	-0.13%
2019/11/26	1	33.80	0	0.00	33.50	1	702	0.14%
2019/11/13	0	0.00	1	33.15	33.15	-1	664	-0.15%
2019/11/12	1	33.10	0	0.00	33.15	1	658	0.15%
2019/11/08	1	34.85	0	0.00	35.55	1	627	0.16%
2019/11/07	1	34.90	0	0.00	34.85	1	620	0.16%
2019/11/06	0	0.00	1	35.10	35.00	-1	614	-0.16%
2019/10/29	0	0.00	2	36.80	36.15	-2	527	-0.38%
2019/10/25	0	0.00	2	36.00	35.25	-2	480	-0.42%
2019/10/16	10	35.00	13	36.04	34.60	-3	439	-0.68%
2019/10/01	0	0.00	2	32.58	32.15	-2	386	-0.52%
2019/09/18	1	33.70	0	0.00	33.65	1	382	0.26%
2019/09/16	1	34.30	0	0.00	33.85	1	359	0.28%
2019/09/11	6	32.79	1	32.75	32.85	5	332	1.50%
2019/09/05	0	0.00	1	32.20	32.60	-1	313	-0.32%
2019/08/30	5	31.80	0	0.00	31.70	5	304	1.64%
2019/08/12	0	0.00	1	30.95	30.95	-1	372	-0.27%
2019/08/06	0	0.00	1	29.00	29.95	-1	422	-0.24%
2019/07/30	1	32.00	0	0.00	32.20	1	882	0.11%
2019/07/26	10	32.93	0	0.00	33.00	10	984	1.02%
2019/07/25	5	33.00	1	33.00	33.00	4	986	0.41%
2019/07/17	2	32.50	0	0.00	32.50	2	1,325	0.15%
2019/07/16	1	32.80	1	32.90	32.80	0	1,372	0.00%
2019/07/12	1	35.35	1	35.45	35.35	0	1,376	0.00%
2019/07/11	1	35.05	0	0.00	35.30	1	1,357	0.07%
2019/06/28	1	33.05	0	0.00	33.05	1	1,434	0.07%
2019/06/21	2	33.80	2	33.53	33.10	0	1,456	0.00%
2019/06/04	1	32.70	0	0.00	32.20	1	1,495	0.07%
2019/05/31	0	0.00	1	33.05	33.00	-1	1,545	-0.06%
2019/05/17	5	34.24	5	34.15	33.55	0	1,634	0.00%
2019/05/16	2	35.50	0	0.00	34.85	2	1,699	0.12%
2019/05/15	1	36.10	2	36.13	36.10	-1	1,790	-0.06%
2019/05/14	6	34.81	3	35.85	35.65	3	1,832	0.16%
2019/05/13	2	36.55	24	36.74	36.35	-22	1,816	-1.21%
2019/05/10	8	38.56	38	38.04	37.85	-30	1,788	-1.68%
2019/05/09	3	37.48	5	38.20	38.20	-2	1,713	-0.12%
2019/05/08	2	38.18	1	38.30	38.40	1	1,684	0.06%
2019/05/07	1	38.95	7	38.14	38.95	-6	1,629	-0.37%
2019/05/06	0	0.00	5	36.80	36.55	-5	1,550	-0.32%
2019/05/03	1	37.75	7	37.48	37.90	-6	1,516	-0.40%
2019/04/29	2	35.80	1	36.45	35.65	1	1,500	0.07%
2019/04/26	11	37.73	0	0.00	36.85	11	1,514	0.73%
2019/04/25	1	37.80	1	38.20	38.20	0	1,479	0.00%
2019/04/24	10	37.65	13	37.87	37.35	-3	1,400	-0.21%
2019/04/22	20	36.75	3	36.53	36.60	17	1,277	1.33%
2019/04/12	2.1	34.99	0	0.00	35.00	2.1	1,413	0.14%
2019/04/09	0	0.00	1	36.40	36.15	-1	1,459	-0.07%
2019/04/03	1	36.70	0	0.00	36.80	1	1,424	0.07%
2019/03/21	0	0.00	2	35.40	35.45	-2	1,353	-0.15%
2019/03/12	1	35.25	0	0.00	34.70	1	1,351	0.07%
2019/03/11	1	35.20	0	0.00	35.20	1	1,361	0.07%
2019/03/07	0	0.00	100	35.23	34.95	-100	1,425	-7.01%
2019/03/05	0	0.00	2	36.25	36.15	-2	1,472	-0.14%
2019/03/04	0	0.00	3	36.10	35.80	-3	1,485	-0.20%
2019/02/27	0	36.00	0	0.00	36.10	0	1,536	0.00%
2019/02/22	30	36.16	0	0.00	35.90	30	1,522	1.97%
2019/02/20	0	0.00	34	36.42	36.15	-34	1,506	-2.26%
2019/02/18	2	36.45	0	0.00	36.20	2	1,467	0.14%
2019/02/15	1	36.60	3	36.75	36.45	-2	1,443	-0.14%
2019/02/14	20	35.60	4	35.98	36.50	16	1,353	1.18%
2019/02/13	0	0.00	1	35.00	35.20	-1	1,250	-0.08%
2019/02/12	1	33.70	1	33.55	33.60	0	1,196	0.00%
2019/01/30	1	34.75	11	35.11	34.60	-10	1,175	-0.85%
2019/01/29	0	0.00	1	34.05	34.30	-1	1,082	-0.09%
2019/01/28	22	33.95	6	34.13	33.90	16	1,047	1.53%
2019/01/25	4	32.79	1	32.95	32.95	3	994	0.30%
2019/01/21	1	34.20	20	34.00	33.60	-19	980	-1.94%
2019/01/17	20	33.05	1	33.30	32.55	19	911	2.08%
2019/01/16	0	0.00	1	33.20	33.00	-1	881	-0.11%
2019/01/15	0	0.00	1	32.35	32.55	-1	839	-0.12%
2019/01/09	0	0.00	1	33.30	32.55	-1	801	-0.12%
2019/01/07	3	34.47	3	35.68	34.10	0	773	0.00%
2019/01/04	2	31.65	5	32.07	33.45	-3	676	-0.44%
2019/01/03	3	31.85	11	31.80	31.80	-8	629	-1.27%
2018/12/28	11	31.53	5	30.86	31.60	6	610	0.98%
2018/12/26	2	29.30	0	0.00	29.60	2	569	0.35%
2018/12/21	2	29.45	0	0.00	30.00	2	576	0.35%
2018/12/20	1	29.80	0	0.00	29.75	1	574	0.17%
2018/12/11	1	30.85	0	0.00	30.95	1	575	0.17%
2018/12/06	1	31.00	0	0.00	30.85	1	582	0.17%
2018/12/03	0	0.00	2	33.25	34.00	-2	574	-0.35%
2018/11/30	0	0.00	1	32.50	32.65	-1	522	-0.19%
2018/11/29	10	31.90	27	31.82	31.85	-17	507	-3.35%
2018/11/28	5	30.72	1	30.70	31.55	4	436	0.92%
2018/11/27	10	30.90	0	0.00	31.10	10	421	2.37%
2018/11/26	1	30.80	3	30.53	31.00	-2	407	-0.49%
2018/11/23	0	0.00	2	29.03	29.30	-2	356	-0.56%
2018/11/16	0	0.00	1	28.30	28.30	-1	402	-0.25%
2018/11/01	2	26.65	2	26.65	26.65	0	548	0.00%
2018/10/29	1	24.00	0	0.00	23.95	1	565	0.18%
2018/10/26	2	24.20	0	0.00	24.05	2	581	0.34%
2018/10/25	1	24.55	0	0.00	24.20	1	598	0.17%
2018/10/19	1	25.25	0	0.00	25.70	1	682	0.15%
2018/10/15	1	26.00	0	0.00	26.00	1	852	0.12%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/10/09	1	29.05	0	0.00	28.65	1	998	0.10%
2018/10/08	1	29.00	0	0.00	29.20	1	1,042	0.10%
2018/09/10	2	30.50	0	0.00	30.05	2	1,072	0.19%
2018/09/07	2	31.25	0	0.00	31.10	2	1,063	0.19%
2018/08/31	0	0.00	2	34.25	34.50	-2	1,039	-0.19%
2018/08/29	0	0.00	1	33.95	34.00	-1	1,042	-0.10%
2018/08/28	1	34.20	0	0.00	34.00	1	1,035	0.10%
2018/08/27	2	34.15	1	34.20	34.25	1	1,028	0.10%
2018/08/22	1	36.65	1	36.55	36.50	0	1,063	0.00%
2018/08/21	1	35.70	1	35.45	35.60	0	1,048	0.00%
2018/08/15	1	37.05	0	0.00	36.65	1	1,037	0.10%
2018/08/14	5	37.55	1	36.80	37.35	4	1,027	0.39%
2018/08/13	1	34.40	1	34.30	36.80	0	1,002	0.00%
2018/08/09	1	35.90	5	36.02	36.00	-4	967	-0.41%
2018/08/08	3	37.05	0	0.00	36.80	3	950	0.32%
2018/08/07	2	36.90	1	37.35	37.10	1	921	0.11%
2018/08/06	1	38.40	0	0.00	37.90	1	912	0.11%
2018/07/31	0	0.00	1	37.75	38.50	-1	859	-0.12%
2018/07/30	1	36.50	0	0.00	36.10	1	827	0.12%
2018/07/25	1	39.45	2	38.70	38.55	-1	775	-0.13%
2018/07/23	1	38.00	2	37.60	37.35	-1	668	-0.15%
2018/07/17	1	35.90	2	37.50	35.80	-1	519	-0.19%
2018/07/16	1	36.05	1	36.00	36.35	0	437	0.00%
2018/07/09	1	29.85	0	0.00	30.15	1	323	0.31%
2018/07/06	2	29.85	0	0.00	29.90	2	325	0.61%
2018/07/05	1	30.50	0	0.00	30.50	1	326	0.31%
2018/07/03	1	31.00	0	0.00	31.20	1	330	0.30%
2018/06/22	0	0.00	3	32.07	32.35	-3	354	-0.85%
2018/06/21	0	0.00	1	32.30	32.40	-1	360	-0.28%
2018/06/06	0	0.00	1	33.85	34.45	-1	349	-0.29%
2018/06/01	2	34.25	0	0.00	34.10	2	333	0.60%
2018/05/31	0	0.00	2	34.45	34.45	-2	306	-0.65%
2018/05/28	1	30.25	0	0.00	30.85	1	261	0.38%
2018/05/17	1	29.75	0	0.00	29.90	1	286	0.35%
2018/05/15	1	29.90	0	0.00	29.75	1	296	0.34%
2018/04/26	1	30.30	0	0.00	29.80	1	445	0.22%
2018/04/25	1	29.50	0	0.00	29.70	1	447	0.22%
2018/04/24	1	29.00	0	0.00	29.20	1	454	0.22%
2018/04/23	2	30.60	3	31.15	30.40	-1	455	-0.22%
2018/04/20	1	31.65	0	0.00	31.65	1	453	0.22%
2018/04/13	1	31.90	0	0.00	32.00	1	489	0.20%
2018/04/10	1	32.05	0	0.00	32.05	1	529	0.19%
2018/04/09	1	32.30	0	0.00	32.05	1	529	0.19%
2018/04/02	1	32.95	0	0.00	33.15	1	524	0.19%
2018/03/31	1	32.90	0	0.00	32.95	1	522	0.19%
2018/03/30	0	33.15	0	0.00	32.85	0	525	0.00%
2018/03/29	1	33.10	0	0.00	32.90	1	525	0.19%
2018/03/26	1	33.50	0	0.00	33.60	1	517	0.19%
2018/02/27	2	35.10	0	0.00	34.50	2	694	0.29%
2018/02/12	0	0.00	3	33.40	33.40	-3	724	-0.41%
2018/02/09	3	32.88	0	0.00	33.30	3	728	0.41%
2018/01/23	3	38.00	0	0.00	38.20	3	1,130	0.27%
2018/01/22	0	0.00	3	38.50	38.70	-3	1,149	-0.26%
2018/01/15	0	0.00	2	37.50	37.85	-2	1,395	-0.14%
2018/01/10	2	36.95	0	0.00	36.40	2	1,536	0.13%
2018/01/08	3	37.52	0	0.00	37.25	3	1,716	0.17%
2018/01/04	0	0.00	5	37.90	38.55	-5	1,774	-0.28%
2018/01/02	1	36.90	0	0.00	36.80	1	1,794	0.06%