創惟 (6104)-國票-天祥券商分點個股進出

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)

股價
170.0
漲跌
--
漲幅
0.00%
成交量
1,665張
產業
上櫃半導體類股
820人加入追蹤

立即追蹤
本地時間:14:30

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

創惟 (6104)籌碼相關－國票-天祥券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-天祥券商分點個股進出
國票-天祥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
2024/12/10	0	0.00	1.2	171.51	170.00	-1.2	10,103	-0.01%
2024/12/09	0	0.00	1	176.50	178.00	-1	10,160	-0.01%
2024/12/05	28.1	176.49	27.1	177.78	178.00	1	10,185	0.01%
2024/12/04	5.1	165.74	8.5	169.31	171.00	-3.4	9,472	-0.04%
2024/12/03	0	0.00	2	156.71	155.50	-2	9,089	-0.02%
2024/12/02	2.1	150.82	2	148.50	148.00	0.1	8,854	0.00%
2024/11/29	1	142.00	1	138.50	147.00	0	8,814	0.00%
2024/11/28	0	0.00	1	134.00	137.00	-1	8,810	-0.01%
2024/11/27	1	132.75	0	0.00	131.50	1	8,765	0.01%
2024/11/26	25.1	147.41	23.1	142.48	143.50	2	8,650	0.02%
2024/11/25	0	0.00	1	144.50	144.50	-1	8,385	-0.01%
2024/11/22	2	132.50	2	132.50	131.50	0	8,378	0.00%
2024/11/18	0	0.00	6	132.33	128.00	-6	8,470	-0.07%
2024/11/14	0	0.00	0.2	139.25	136.50	-0.2	8,426	0.00%
2024/11/13	0	0.00	0	143.50	141.00	0	8,398	0.00%
2024/11/11	1	146.00	1	145.00	146.00	0	8,405	0.00%
2024/11/08	2	150.00	1	146.00	145.00	1	8,396	0.01%
2024/11/07	0	0.00	1	153.50	154.00	-1	8,316	-0.01%
2024/11/06	0.1	152.00	0	0.00	152.00	0.1	8,285	0.00%
2024/11/05	1.1	148.05	1	148.00	149.00	0.1	8,226	0.00%
2024/11/01	0	0.00	0	143.67	144.00	0	8,196	0.00%
2024/10/30	1	142.50	1	145.00	147.50	0	8,168	0.00%
2024/10/29	1	140.00	1	144.00	142.00	0	8,094	0.00%
2024/10/28	0	0.00	0.3	144.50	144.00	-0.3	8,026	0.00%
2024/10/25	1	144.50	1	146.00	145.00	0	7,945	0.00%
2024/10/24	2	150.25	6	148.78	147.50	-4	7,867	-0.05%
2024/10/23	1.3	158.80	0.4	155.91	160.00	0.8	7,683	0.01%
2024/10/22	7	155.43	1	155.00	153.00	6	7,428	0.08%
2024/10/21	0.4	151.00	1	150.00	150.50	-0.6	7,190	-0.01%
2024/10/18	0	0.00	7.1	141.79	143.50	-7.1	7,089	-0.10%
2024/10/17	0.1	145.50	89	145.96	143.50	-89	6,998	-1.27%
2024/10/15	2	149.75	42	148.00	147.50	-40	6,930	-0.58%
2024/10/14	3	152.33	4	149.00	150.50	-1	6,853	-0.01%
2024/10/11	0	0.00	82.2	148.46	148.50	-82.2	6,580	-1.25%
2024/10/09	6	149.00	144	147.45	146.50	-138	6,506	-2.12%	大賣/鉅額交易
2024/10/08	1	149.00	100	149.00	149.00	-99	6,433	-1.54%
2024/10/07	341	152.34	1	153.50	152.50	340	6,345	5.36%	大買/鉅額交易
2024/10/04	1	147.00	1	149.00	151.50	0	6,182	0.00%
2024/10/01	1	146.00	4	145.50	152.00	-3	6,059	-0.05%
2024/09/30	17	148.35	118	149.06	148.00	-101	5,856	-1.72%	大賣/鉅額交易
2024/09/27	4	147.00	3.1	153.76	146.00	0.9	5,565	0.02%
2024/09/26	17	153.79	115.3	151.45	149.50	-98.3	5,141	-1.91%	大賣/
2024/09/25	107.3	140.67	10	146.05	149.50	97.2	4,491	2.17%	大買/
2024/09/24	10.2	137.98	7	136.07	136.00	3.2	4,108	0.08%
2024/09/23	9.1	138.05	0	0.00	138.00	9.1	3,905	0.23%
2024/09/20	2	147.25	6.1	144.74	138.50	-4.1	3,713	-0.11%
2024/09/19	6	131.83	9	135.18	139.00	-3	2,988	-0.10%
2024/09/18	212	126.77	21	131.40	126.50	191	2,689	7.10%	大買/鉅額交易
2024/09/16	14	130.75	20	133.15	135.00	-6	2,462	-0.24%
2024/09/13	16	129.25	33	129.61	131.50	-17	2,256	-0.75%
2024/09/12	21	124.36	7	123.29	126.50	14	1,845	0.76%
2024/09/11	0	0.00	1	116.00	115.00	-1	1,681	-0.06%
2024/09/10	6.1	118.66	4.3	114.81	114.00	1.7	1,642	0.11%
2024/09/09	6	115.25	4	115.88	116.50	2	1,559	0.13%
2024/09/06	0	0.00	1	108.50	109.00	-1	1,546	-0.06%
2024/09/04	0.5	107.56	0	0.00	106.00	0.5	1,508	0.04%
2024/09/02	0.2	116.00	1	116.00	114.50	-0.8	1,445	-0.06%
2024/08/30	0	0.00	1.5	121.33	115.00	-1.5	1,376	-0.11%
2024/08/29	1.5	116.33	1.1	114.92	116.50	0.4	1,280	0.03%
2024/08/28	0	0.00	1.1	113.38	111.50	-1.1	1,241	-0.09%
2024/08/27	0	0.00	3	112.00	112.00	-3	1,230	-0.24%
2024/08/26	0	0.00	3	110.50	110.50	-3	1,212	-0.25%
2024/08/23	0	0.00	1.3	107.06	109.50	-1.3	1,196	-0.11%
2024/08/22	1.1	110.17	2.7	112.00	109.00	-1.6	1,189	-0.14%
2024/08/21	0.5	107.50	0	0.00	107.50	0.5	1,137	0.04%
2024/08/20	0	0.00	4	108.25	109.00	-4	1,115	-0.36%
2024/08/16	0	0.00	1	99.30	99.30	-1	1,020	-0.10%
2024/08/15	0	0.00	2	98.10	98.30	-2	1,030	-0.19%
2024/08/14	0.3	99.19	1	99.00	97.80	-0.7	1,053	-0.07%
2024/08/13	0	0.00	5	94.74	96.00	-5	1,015	-0.49%
2024/08/12	0.2	90.00	0	0.00	90.00	0.2	994	0.02%
2024/08/08	0	0.00	2	84.30	84.20	-2	975	-0.21%
2024/08/07	0	0.00	1	79.80	80.40	-1	951	-0.11%
2024/08/06	3	72.80	2	72.00	73.10	1	947	0.11%
2024/08/05	1	79.30	0	0.00	79.30	1	913	0.11%
2024/08/02	3.2	89.27	0	0.00	88.10	3.2	905	0.35%
2024/07/30	0	90.25	0	0.00	90.20	0	898	0.00%
2024/07/26	2	94.20	0.1	94.50	94.10	1.9	883	0.22%
2024/07/23	1	96.00	15	96.20	96.70	-14	881	-1.59%
2024/07/22	2	95.70	0	0.00	95.70	2	877	0.23%
2024/07/19	1	100.00	0.2	100.50	99.80	0.8	866	0.10%
2024/07/18	3	103.00	0	0.00	102.00	3	860	0.35%
2024/07/17	1	106.50	1	105.00	105.50	0	847	0.00%
2024/07/16	0.1	105.00	4.3	104.62	106.00	-4.2	828	-0.50%
2024/07/15	0	102.50	0	0.00	103.00	0	809	0.00%
2024/07/12	0.2	102.61	0	0.00	102.50	0.2	810	0.03%
2024/07/11	3.1	103.82	1	103.00	103.00	2.1	813	0.26%
2024/07/10	2	101.75	4	103.00	103.50	-2	839	-0.24%
2024/07/09	2	99.20	11	99.49	99.60	-9	853	-1.05%
2024/07/08	0	101.97	0	0.00	101.50	0	845	0.00%
2024/07/05	0.1	101.00	1	103.00	102.00	-0.9	862	-0.11%
2024/07/04	1	99.21	0	0.00	99.20	1	856	0.12%
2024/07/02	1	98.30	0	0.00	98.30	1	861	0.12%
2024/07/01	0	0.00	0	99.30	99.00	0	865	0.00%
2024/06/28	0.1	102.00	0.1	100.50	100.50	0	871	0.00%
2024/06/27	0	99.90	0.1	99.60	99.00	-0.1	891	-0.01%
2024/06/26	0	0.00	0	100.50	99.90	0	895	0.00%
2024/06/25	2	99.40	0	100.00	99.80	2	902	0.22%
2024/06/24	0	0.00	3	101.50	101.50	-3	898	-0.33%
2024/06/21	0	0.00	0.2	105.00	103.00	-0.2	911	-0.02%
2024/06/20	3	102.67	5	104.00	104.50	-2	917	-0.22%
2024/06/19	10	105.00	0	104.00	103.00	10	919	1.09%
2024/06/14	1	103.50	0	0.00	104.00	1	920	0.11%
2024/06/13	2	104.50	2	105.75	104.00	0	911	0.00%
2024/06/12	0	0.00	2	100.50	99.40	-2	845	-0.24%
2024/06/06	0	96.50	0	0.00	96.30	0	895	0.00%
2024/06/05	1	98.60	0.1	99.00	98.60	0.9	911	0.10%
2024/05/31	0	0.00	1	101.00	99.00	-1	1,024	-0.10%
2024/05/29	0	0.00	1	102.00	101.00	-1	1,126	-0.09%
2024/05/28	0	0.00	3	101.50	101.00	-3	1,148	-0.26%
2024/05/24	2	99.05	0	0.00	99.90	2	1,314	0.15%
2024/05/22	0	0.00	1	99.40	99.40	-1	1,917	-0.05%
2024/05/21	1	100.50	1	102.00	101.50	0	1,925	0.00%
2024/05/20	1	101.50	4	99.88	98.90	-3	1,919	-0.16%
2024/05/17	0	0.00	1	96.40	96.00	-1	1,924	-0.05%
2024/05/15	1	96.50	1	96.50	96.50	0	2,043	0.00%
2024/05/10	2	93.20	0	0.00	93.60	2	2,128	0.09%
2024/05/06	1	95.60	0	0.00	95.10	1	2,180	0.05%
2024/04/19	3	94.47	0	0.00	93.50	3	2,357	0.13%
2024/04/18	3	96.90	1	97.70	96.80	2	2,361	0.08%
2024/04/17	0	0.00	1	97.40	97.60	-1	2,379	-0.04%
2024/04/16	2	93.65	0	0.00	94.00	2	2,384	0.08%
2024/04/15	3	98.67	0	0.00	98.00	3	2,372	0.13%
2024/04/12	0	104.50	0	0.00	103.50	0	2,363	0.00%
2024/04/11	1	103.00	0.5	103.50	103.00	0.5	2,379	0.02%
2024/04/09	1	107.00	0	0.00	106.50	1	2,391	0.04%
2024/04/08	1	108.50	0	0.00	108.00	1	2,408	0.04%
2024/04/03	5	109.00	5	110.00	110.00	0	2,418	0.00%
2024/04/02	0	110.50	0	0.00	110.50	0	2,429	0.00%
2024/03/29	0	107.50	0	0.00	107.00	0	2,479	0.00%
2024/03/28	0	109.50	0	0.00	108.00	0	2,525	0.00%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,533	-0.04%
2024/03/26	1	109.50	0	0.00	108.00	1	2,542	0.04%
2024/03/25	1	111.00	1	110.50	110.50	0	2,544	0.00%
2024/03/22	1.1	108.56	0	0.00	109.00	1.1	2,555	0.04%
2024/03/21	5	107.50	0	0.00	108.50	5	2,568	0.19%
2024/03/20	0	107.85	0.3	107.31	106.50	-0.3	2,580	-0.01%
2024/03/19	2	107.75	0	0.00	108.50	2	2,619	0.08%
2024/03/18	1	105.50	1.1	106.59	107.00	-0.1	2,755	0.00%
2024/03/14	0	108.50	0.2	107.25	107.00	-0.2	2,793	-0.01%
2024/03/13	1.1	109.27	0	106.00	105.50	1.1	2,804	0.04%
2024/03/12	2	108.50	0.2	109.00	108.50	1.8	2,818	0.06%
2024/03/08	0	0.00	0.5	109.00	108.00	-0.5	2,890	-0.02%
2024/03/07	0	0.00	1	113.00	112.00	-1	2,910	-0.03%
2024/03/06	11	120.82	1.3	117.30	117.00	9.8	2,930	0.33%
2024/03/05	2	119.47	2.2	119.90	120.50	-0.1	2,987	0.00%
2024/03/04	2	121.75	0	0.00	120.50	2	3,162	0.06%
2024/03/01	0	0.00	0.1	122.00	122.00	-0.1	3,233	0.00%
2024/02/29	1	121.01	0.4	120.50	121.00	0.6	3,326	0.02%
2024/02/27	3	125.63	7	122.93	123.00	-4	3,643	-0.11%
2024/02/26	36.1	127.48	12.3	129.05	127.50	23.8	3,764	0.63%
2024/02/23	8.4	123.69	13.2	124.59	125.00	-4.8	3,675	-0.13%
2024/02/22	0.4	114.50	1.1	115.00	114.50	-0.7	3,461	-0.02%
2024/02/20	2.1	116.03	0	0.00	115.00	2.1	3,646	0.06%
2024/02/19	0	118.00	0	0.00	115.50	0	3,689	0.00%
2024/02/16	0.8	116.90	2	117.50	118.50	-1.3	3,815	-0.03%
2024/02/15	0	0.00	1	111.50	113.50	-1	3,787	-0.03%
2024/02/02	1.1	110.86	0	0.00	110.50	1.1	3,759	0.03%
2024/02/01	1	109.50	0	0.00	109.50	1	3,755	0.03%
2024/01/31	0	0.00	3.1	108.68	109.00	-3.1	3,761	-0.08%
2024/01/30	2	106.25	1	108.00	106.00	1	3,756	0.03%
2024/01/29	1	105.50	1	106.50	107.50	0	3,775	0.00%
2024/01/26	1	106.50	1	107.00	106.00	0	3,785	0.00%
2024/01/25	0	0.00	0.1	109.00	107.00	-0.1	3,787	0.00%
2024/01/24	2	109.75	1.1	110.55	108.50	0.9	3,797	0.02%
2024/01/23	0	0.00	0.4	108.12	108.00	-0.4	3,792	-0.01%
2024/01/22	0	109.00	0.3	108.10	109.50	-0.2	3,808	-0.01%
2024/01/19	1	106.00	0	0.00	106.00	1	3,820	0.03%
2024/01/18	0.1	105.97	0.1	106.00	105.50	0	3,848	0.00%
2024/01/17	1.1	107.60	0	0.00	106.00	1.1	3,894	0.03%
2024/01/16	0.1	111.50	0	0.00	111.50	0.1	3,865	0.00%
2024/01/15	0	112.29	0	0.00	113.50	0	3,874	0.00%
2024/01/12	1.1	113.49	1	114.50	111.00	0.1	3,894	0.00%
2024/01/11	1.2	114.59	0	0.00	114.00	1.2	3,908	0.03%
2024/01/10	0	114.50	0	0.00	117.00	0	3,970	0.00%
2024/01/09	2	113.75	0	0.00	113.50	2	4,128	0.05%
2024/01/08	0	120.00	0	0.00	115.50	0	4,202	0.00%
2024/01/04	3	119.00	4	117.00	116.50	-1	4,352	-0.02%
2024/01/03	2	119.00	0	0.00	119.50	2	4,423	0.05%
2024/01/02	1	121.50	0	0.00	122.00	1	4,398	0.02%
2023/12/29	1	118.53	0	0.00	120.00	1	4,380	0.02%
2023/12/27	8	121.75	3	122.67	122.00	5	4,368	0.11%
2023/12/25	2.1	121.71	1.2	120.70	122.00	0.9	4,299	0.02%
2023/12/22	0.1	117.87	0	0.00	118.00	0.1	4,259	0.00%
2023/12/21	0	117.29	1.1	116.64	116.00	-1.1	4,258	-0.03%
2023/12/20	1	119.47	0.2	118.57	117.50	0.8	4,254	0.02%
2023/12/19	0	0.00	0.2	116.65	118.50	-0.2	4,245	0.00%
2023/12/15	1	120.00	1	122.00	119.00	0	4,246	0.00%
2023/12/14	1	121.48	5.1	120.50	121.00	-4	4,256	-0.09%
2023/12/13	6.3	120.64	2	120.00	119.50	4.3	4,237	0.10%
2023/12/12	0.2	128.02	0	0.00	128.00	0.2	4,152	0.00%
2023/12/08	1	130.00	39	128.00	127.50	-38	4,218	-0.90%
2023/12/07	2	128.50	0	0.00	128.00	2	4,201	0.05%
2023/12/06	1	132.00	1.2	131.17	131.50	-0.2	4,195	0.00%
2023/12/05	0	0.00	0.2	127.50	127.00	-0.2	4,166	0.00%
2023/12/04	0	131.00	1	132.00	129.50	-1	4,186	-0.02%
2023/11/30	3.1	134.82	11	133.91	134.00	-7.9	4,183	-0.19%
2023/11/29	0	0.00	8	136.00	136.50	-8	4,198	-0.19%
2023/11/28	3	132.44	1	131.50	132.50	2	4,025	0.05%
2023/11/27	3	130.33	9	130.50	126.50	-6	3,997	-0.15%
2023/11/24	7	134.36	34	130.07	128.00	-27	3,972	-0.68%
2023/11/22	36	126.63	17	124.65	128.00	19	3,474	0.55%
2023/11/21	0	120.43	2	118.50	120.00	-2	3,257	-0.06%
2023/11/20	17	122.85	4.2	120.33	119.50	12.8	3,193	0.40%
2023/11/17	3	116.50	4.3	114.79	118.50	-1.3	3,044	-0.04%
2023/11/16	3.3	115.75	7	113.64	114.00	-3.7	2,984	-0.12%
2023/11/15	6	119.16	3	118.33	117.50	3	2,910	0.10%
2023/11/14	0	0.00	2	113.50	113.50	-2	2,755	-0.07%
2023/11/13	1	108.50	0	0.00	109.00	1	2,731	0.04%
2023/11/10	1.1	105.05	0	0.00	105.00	1.1	2,725	0.04%
2023/11/09	0.7	107.43	0	0.00	106.00	0.7	2,722	0.02%
2023/11/08	2	109.52	0	0.00	109.00	2	2,720	0.07%
2023/11/07	2	110.01	1	109.50	110.00	1	2,719	0.04%
2023/11/06	0	110.00	0	0.00	111.00	0	2,739	0.00%
2023/10/31	0	0.00	0.7	106.50	105.50	-0.7	2,804	-0.02%
2023/10/26	0.1	109.00	0.1	111.00	107.50	-0.1	2,878	0.00%
2023/10/25	0	0.00	1.5	113.78	113.50	-1.5	2,913	-0.05%
2023/10/24	0	0.00	0	108.50	109.50	0	2,972	0.00%
2023/10/23	0	110.57	0	0.00	110.00	0	3,163	0.00%
2023/10/20	0.1	111.23	0	0.00	112.00	0.1	3,248	0.00%
2023/10/19	0.4	110.00	0	0.00	110.00	0.4	3,244	0.01%
2023/10/18	1.5	110.47	1	110.50	108.50	0.5	3,252	0.02%
2023/10/17	8.7	116.65	10	115.95	111.50	-1.3	3,256	-0.04%
2023/10/16	14.3	118.29	11.2	114.58	114.50	3.1	3,177	0.10%
2023/10/13	0	0.00	1	118.00	120.50	-1	3,102	-0.03%
2023/10/12	0.1	106.78	1	109.00	111.00	-0.9	2,973	-0.03%
2023/10/11	0	107.04	0	0.00	105.50	0	2,981	0.00%
2023/10/06	1	103.01	0	0.00	103.50	1	2,926	0.04%
2023/10/04	0	103.27	0	0.00	103.50	0	2,935	0.00%
2023/10/02	1	105.49	0.3	106.00	105.00	0.8	2,960	0.03%
2023/09/28	0.1	104.00	0	0.00	103.50	0.1	2,964	0.00%
2023/09/27	0.1	104.00	0	0.00	104.00	0.1	2,970	0.00%
2023/09/26	0.2	105.25	2.6	105.12	105.00	-2.4	2,979	-0.08%
2023/09/25	0	0.00	0.2	110.00	108.50	-0.2	2,977	-0.01%
2023/09/21	0.3	110.05	0	0.00	109.00	0.3	2,971	0.01%
2023/09/19	1	115.50	2.2	115.95	114.50	-1.2	2,955	-0.04%
2023/09/18	0.2	118.00	1	118.00	118.50	-0.8	2,935	-0.03%
2023/09/15	2	119.50	0	0.00	118.00	2	2,918	0.07%
2023/09/13	0.1	112.50	0	0.00	112.00	0.1	2,938	0.00%
2023/09/12	0	116.50	0	0.00	116.50	0	2,879	0.00%
2023/09/11	0	116.00	0	0.00	115.50	0	2,897	0.00%
2023/09/07	0	118.33	5.1	118.95	116.50	-5.1	2,928	-0.17%
2023/09/06	5.1	118.00	9	118.89	118.00	-3.9	2,873	-0.14%
2023/09/05	27	117.85	19	117.47	117.50	8	2,830	0.28%
2023/09/04	2.3	117.45	1	117.50	117.50	1.3	2,771	0.05%
2023/09/01	1	112.00	1	113.00	114.00	0	2,689	0.00%
2023/08/31	0	0.00	4.2	111.80	113.00	-4.2	2,671	-0.16%
2023/08/30	2.1	109.48	3.7	108.68	108.00	-1.6	2,608	-0.06%
2023/08/29	3.2	105.58	3	106.50	108.00	0.2	2,547	0.01%
2023/08/28	1.3	102.23	2.8	101.92	103.00	-1.5	2,488	-0.06%
2023/08/25	1	101.50	1	100.00	99.60	0	2,568	0.00%
2023/08/24	1.1	100.34	1	98.20	98.20	0.1	2,622	0.00%
2023/08/23	0	0.00	0.9	98.60	99.60	-0.9	2,665	-0.03%
2023/08/22	1	99.99	1	98.21	97.80	0	2,683	0.00%
2023/08/21	2	99.65	0.4	100.00	99.40	1.6	2,689	0.06%
2023/08/16	0	93.96	0	0.00	96.60	0	2,681	0.00%
2023/08/15	0.1	95.50	0	0.00	94.80	0.1	2,686	0.00%
2023/08/14	0.4	93.94	0	0.00	94.40	0.4	2,694	0.02%
2023/08/11	1	98.50	1	99.70	98.10	0	2,680	0.00%
2023/08/10	2	99.80	1	99.50	98.10	1	2,673	0.04%
2023/08/09	2	102.75	1	103.00	103.00	1	2,643	0.04%
2023/08/08	1	105.51	1.1	105.55	105.00	0	2,629	0.00%
2023/08/07	1	107.02	1	108.50	106.50	0	2,629	0.00%
2023/08/04	1	108.50	0	0.00	109.00	1	2,606	0.04%
2023/08/02	1.1	112.40	1.5	112.28	111.50	-0.4	2,584	-0.02%
2023/08/01	1	115.50	1.2	115.87	114.00	-0.2	2,570	-0.01%
2023/07/31	3	117.17	1	115.50	115.00	2	2,571	0.08%
2023/07/27	0	0.00	3.1	119.23	120.00	-3.1	2,443	-0.13%
2023/07/26	3	115.67	5	121.90	113.50	-2	2,343	-0.09%
2023/07/25	5	118.80	2	114.75	117.50	3	2,174	0.14%
2023/07/24	1	112.48	1	109.00	109.00	0	2,094	0.00%
2023/07/21	2	111.50	1	112.00	112.50	1	2,119	0.05%
2023/07/20	0	116.59	3	117.17	115.00	-3	2,140	-0.14%
2023/07/18	0	109.19	0	0.00	107.50	0	2,059	0.00%
2023/07/17	5	108.40	5	109.00	110.00	0	2,080	0.00%
2023/07/14	2	107.52	4	106.88	106.00	-2	2,065	-0.10%
2023/07/12	1.3	107.08	13.3	107.20	107.00	-12	2,053	-0.58%
2023/07/11	0	0.00	2	107.75	107.50	-2	2,064	-0.10%
2023/07/10	0	108.00	0	0.00	106.00	0	2,141	0.00%
2023/07/07	0.1	109.03	0	0.00	108.50	0.1	2,219	0.00%
2023/07/05	5	113.60	0	0.00	112.50	5	2,225	0.22%
2023/07/04	1.2	114.00	2	114.50	114.00	-0.9	2,251	-0.04%
2023/07/03	0	112.75	0.1	112.00	112.00	-0.1	2,269	0.00%
2023/06/28	0.2	109.00	0	109.50	109.50	0.1	2,320	0.01%
2023/06/27	0	110.90	0	0.00	109.50	0	2,361	0.00%
2023/06/26	3.1	113.69	0	0.00	113.00	3.1	2,383	0.13%
2023/06/21	0	115.50	0	0.00	115.50	0	2,566	0.00%
2023/06/19	2.6	119.10	1.2	116.79	116.00	1.3	2,700	0.05%
2023/06/15	1	116.51	1	115.50	116.00	0	2,690	0.00%
2023/06/14	6	117.50	6	118.00	117.50	0	2,712	0.00%
2023/06/13	0	0.00	5	117.50	117.50	-5	2,727	-0.18%
2023/06/09	0	115.50	11.5	113.12	113.00	-11.5	2,799	-0.41%
2023/06/08	0	115.50	0	0.00	113.50	0	2,995	0.00%
2023/06/07	0	116.50	0	0.00	116.00	0	3,070	0.00%
2023/06/06	0.1	116.85	4.6	114.96	114.50	-4.5	3,256	-0.14%
2023/06/05	14.1	118.65	2	119.50	119.00	12.1	3,270	0.37%
2023/06/02	4	116.88	4	116.75	116.50	0	3,297	0.00%
2023/06/01	2.1	116.30	1	117.00	117.00	1.1	3,392	0.03%
2023/05/31	2.2	117.82	1	119.00	117.50	1.2	3,444	0.03%
2023/05/30	0.1	114.04	0	0.00	115.00	0.1	3,404	0.00%
2023/05/29	0	109.79	0	111.00	112.50	0	3,411	0.00%
2023/05/26	0.1	107.67	0.8	107.50	106.00	-0.7	3,510	-0.02%
2023/05/25	0.1	111.00	0	0.00	109.00	0.1	3,643	0.00%
2023/05/23	0.1	110.50	0	0.00	111.50	0.1	3,941	0.00%
2023/05/19	1	110.00	1	108.50	108.00	0	4,507	0.00%
2023/05/16	0	107.06	0	106.50	105.50	0	4,965	0.00%
2023/05/15	0	104.24	0	0.00	105.00	0	5,020	0.00%
2023/05/12	0.1	105.50	0	0.00	107.50	0.1	5,141	0.00%
2023/05/11	0.1	108.65	0	0.00	104.50	0.1	5,270	0.00%
2023/05/10	0.1	109.50	0	0.00	109.50	0.1	5,417	0.00%
2023/05/09	0	108.00	0	0.00	107.50	0	5,553	0.00%
2023/05/08	1.1	111.36	1	109.50	109.00	0.1	5,808	0.00%
2023/05/05	0	109.00	4	109.75	110.00	-4	6,254	-0.06%
2023/05/04	1.2	107.26	2	107.00	106.50	-0.8	6,359	-0.01%
2023/05/03	1	109.51	4	109.00	109.50	-3	6,431	-0.05%
2023/05/02	1	108.00	1	110.00	110.00	0	6,480	0.00%
2023/04/28	2	107.00	0	0.00	108.00	2	6,574	0.03%
2023/04/27	1	105.00	0	0.00	103.50	1	6,555	0.02%
2023/04/26	0	0.00	1	104.00	105.50	-1	6,583	-0.02%
2023/04/25	2	105.00	1.2	103.26	102.50	0.9	6,707	0.01%
2023/04/24	1	108.54	10	108.50	108.50	-9	6,698	-0.13%
2023/04/21	2.1	114.36	0	0.00	111.50	2.1	6,702	0.03%
2023/04/20	3.6	116.22	2.3	116.22	115.50	1.2	6,780	0.02%
2023/04/19	0	121.17	8	121.00	120.00	-8	6,791	-0.12%
2023/04/18	8.2	124.91	0	0.00	121.50	8.2	6,814	0.12%
2023/04/17	0	0.00	0	124.50	124.50	0	6,883	0.00%
2023/04/13	13	126.08	6	123.00	122.00	7	7,028	0.10%
2023/04/12	3.5	129.21	2	129.50	130.00	1.5	6,966	0.02%
2023/04/10	0	125.29	0	0.00	123.50	0	6,913	0.00%
2023/04/07	0	126.00	1	125.50	125.50	-1	6,957	-0.01%
2023/04/06	0.1	122.40	0	0.00	125.50	0.1	6,940	0.00%
2023/03/31	1	122.00	0	0.00	122.50	1	6,936	0.01%
2023/03/30	0.2	122.29	0	0.00	122.00	0.2	6,950	0.00%
2023/03/29	0	121.00	0	0.00	119.00	0	6,962	0.00%
2023/03/28	0	123.00	4	122.50	121.00	-4	7,000	-0.06%
2023/03/27	1	126.00	7	125.50	125.50	-6	6,987	-0.09%
2023/03/24	15	128.77	10	130.25	127.50	5	7,028	0.07%
2023/03/23	1.1	125.53	1	126.00	125.50	0.1	6,863	0.00%
2023/03/22	3	128.17	1	126.50	126.00	2	6,859	0.03%
2023/03/21	0	0.00	5	123.60	125.50	-5	6,789	-0.07%
2023/03/20	0	0.00	0.1	120.50	120.50	-0.1	6,795	0.00%
2023/03/17	0	119.00	0	0.00	119.50	0	6,849	0.00%
2023/03/16	0	117.50	0	0.00	116.50	0	6,879	0.00%
2023/03/15	1.1	119.50	1	119.00	117.00	0.1	6,955	0.00%
2023/03/13	11.1	119.03	8	118.13	120.50	3.1	7,217	0.04%
2023/03/10	5.4	125.12	1	124.00	124.00	4.4	7,418	0.06%
2023/03/09	2	131.50	4	131.75	128.00	-2	7,584	-0.03%
2023/03/08	0	127.00	0	0.00	128.00	0	7,472	0.00%
2023/03/07	1	128.03	0	0.00	127.00	1	7,556	0.01%
2023/03/06	1	131.00	8	130.38	130.00	-7	7,594	-0.09%
2023/03/03	10.1	127.95	1	127.50	127.00	9.1	7,687	0.12%
2023/03/02	4	127.37	0	0.00	126.50	4	7,798	0.05%
2023/03/01	6.1	122.52	10.4	124.37	127.00	-4.3	7,790	-0.05%
2023/02/24	2	127.69	0	0.00	124.00	2	7,833	0.03%
2023/02/23	1	126.00	3	127.33	128.00	-2	7,790	-0.03%
2023/02/22	21.5	122.91	20	122.50	122.50	1.5	7,937	0.02%
2023/02/21	11.1	127.64	3	127.17	127.00	8.1	8,019	0.10%
2023/02/20	5	127.70	15	127.70	127.50	-10	7,974	-0.13%
2023/02/17	6	121.00	8	122.13	123.00	-2	7,825	-0.03%
2023/02/16	5	116.50	1	118.50	118.50	4	7,829	0.05%
2023/02/15	3	115.83	1	115.50	115.50	2	8,157	0.02%
2023/02/14	1.1	120.02	2	118.50	116.50	-1	8,149	-0.01%
2023/02/10	4	117.38	2.2	117.23	115.00	1.8	8,172	0.02%
2023/02/09	1.1	117.04	1	116.50	117.00	0.1	8,302	0.00%
2023/02/08	1	114.56	3	117.00	114.50	-2	8,304	-0.02%
2023/02/07	2	115.99	0	0.00	115.50	2	8,270	0.02%
2023/02/06	25	117.42	1	119.00	119.00	24	8,347	0.29%
2023/02/03	2	115.52	21.1	118.69	118.00	-19	8,352	-0.23%
2023/02/02	1	108.50	5	108.70	108.50	-4	8,079	-0.05%
2023/02/01	3	107.50	5.1	106.00	105.50	-2.1	8,565	-0.02%
2023/01/31	0	104.00	0	0.00	104.50	0	8,592	0.00%
2023/01/30	3.1	99.91	3	102.33	103.00	0.1	8,629	0.00%
2023/01/17	0	0.00	5	96.80	96.80	-5	8,747	-0.06%
2023/01/13	2	98.15	3	98.00	96.00	-1	8,997	-0.01%
2023/01/12	1	98.60	1	95.30	95.30	0	8,962	0.00%
2023/01/10	1	97.90	1	100.50	97.50	0	9,081	0.00%
2023/01/09	0	0.00	1	98.20	96.70	-1	9,089	-0.01%
2023/01/06	10	95.90	0	0.00	96.70	10	9,139	0.11%
2023/01/05	1	97.70	1	95.70	96.00	0	9,212	0.00%
2023/01/04	1.1	93.43	1	97.50	96.10	0.1	9,225	0.00%
2022/12/30	17	89.33	16	88.44	88.00	1	9,307	0.01%
2022/12/29	11	88.91	11	88.20	87.80	0	9,430	0.00%
2022/12/28	0.1	89.10	8	89.46	88.30	-7.9	9,677	-0.08%
2022/12/27	13	90.65	13	90.22	90.30	0	9,891	0.00%
2022/12/26	1	89.00	9	87.88	87.60	-8	10,053	-0.08%
2022/12/23	0.1	87.95	0	0.00	88.80	0.1	10,276	0.00%
2022/12/22	2.1	89.21	2	89.15	88.60	0.1	10,418	0.00%
2022/12/21	1.3	88.70	1	89.00	88.40	0.3	10,525	0.00%
2022/12/20	1	94.97	1	90.50	89.30	0	10,634	0.00%
2022/12/19	0	95.73	0	0.00	93.70	0	10,700	0.00%
2022/12/16	2	97.65	4	97.45	95.70	-2	10,759	-0.02%
2022/12/15	1	102.00	0	0.00	101.00	1	10,815	0.01%
2022/12/09	3	106.17	1	106.50	105.50	2	10,914	0.02%
2022/12/08	2	103.00	0	0.00	104.00	2	10,879	0.02%
2022/12/07	23	105.04	22	105.36	103.00	1	10,887	0.01%
2022/12/06	3	105.83	2	104.75	104.50	1	10,835	0.01%
2022/12/05	1	110.00	1	111.00	109.50	0	10,850	0.00%
2022/12/02	29	104.50	22	105.50	107.00	7	10,675	0.07%
2022/12/01	1.2	101.39	1	97.50	100.00	0.2	10,409	0.00%
2022/11/29	1.2	95.93	2	95.15	94.50	-0.8	10,435	-0.01%
2022/11/28	1.2	96.17	0	0.00	97.60	1.2	10,366	0.01%
2022/11/25	1	98.40	5	97.04	96.50	-4	10,336	-0.04%
2022/11/24	9	94.30	5	95.10	96.20	4	10,197	0.04%
2022/11/22	2	92.15	2	91.70	90.90	0	10,131	0.00%
2022/11/18	2	96.25	2	94.20	95.10	0	10,210	0.00%
2022/11/17	2	96.55	2	93.65	96.30	0	10,032	0.00%
2022/11/16	1	94.30	1	95.30	94.30	0	9,957	0.00%
2022/11/15	3	94.40	22	94.91	94.50	-19	9,958	-0.19%
2022/11/14	4	92.88	1	94.30	95.00	3	10,052	0.03%
2022/11/11	23	93.43	58.1	97.02	91.70	-35.1	10,143	-0.35%
2022/11/10	5	90.60	0	0.00	91.00	5	9,942	0.05%
2022/11/09	5	91.30	3	91.07	91.80	2	10,574	0.02%
2022/11/08	52	91.28	4	89.13	88.50	48	10,728	0.45%
2022/11/07	3	89.60	2	89.35	89.00	1	10,775	0.01%
2022/11/04	2	87.15	3	88.23	89.00	-1	10,622	-0.01%
2022/11/03	16	89.14	18	89.53	88.60	-2	10,544	-0.02%
2022/11/02	9	88.16	7	88.37	89.00	2	10,572	0.02%
2022/11/01	6	86.37	10	86.90	87.10	-4	10,461	-0.04%
2022/10/28	11	84.28	5	82.76	82.10	6	10,407	0.06%
2022/10/26	0	75.30	0	0.00	75.10	0	9,967	0.00%
2022/10/25	2.1	77.19	1	75.20	75.20	1.1	9,988	0.01%
2022/10/24	1	83.40	1	85.30	82.10	0	10,014	0.00%
2022/10/21	1	84.00	1	80.10	80.10	0	10,055	0.00%
2022/10/20	0	0.00	0	83.60	83.60	0	10,334	0.00%
2022/10/18	1	87.80	0	0.00	87.40	1	10,586	0.01%
2022/10/14	0	0.00	2	85.80	85.80	-2	11,393	-0.02%
2022/10/13	2	82.15	2	85.00	78.00	0	11,510	0.00%
2022/10/12	1	85.00	1	85.80	84.40	0	11,553	0.00%
2022/10/04	1	94.00	1	94.20	94.00	0	12,307	0.00%
2022/10/03	1	90.89	0	0.00	92.70	1	12,390	0.01%
2022/09/30	1	84.90	1	82.30	88.10	0	12,546	0.00%
2022/09/29	100	85.50	0	0.00	83.30	100	12,679	0.79%
2022/09/28	0	0.00	3	90.20	88.80	-3	12,789	-0.02%
2022/09/27	3.1	89.75	0	0.00	93.40	3.1	12,951	0.02%
2022/09/26	0	93.10	0	0.00	87.60	0	13,042	0.00%
2022/09/23	1	97.30	0	0.00	96.60	1	13,268	0.01%
2022/09/22	1	93.35	1	99.10	100.50	0	13,500	0.00%
2022/09/21	2.1	99.97	100	99.55	98.00	-97.9	13,616	-0.72%
2022/09/20	2.1	97.26	1	98.90	99.30	1.1	13,833	0.01%
2022/09/16	22	103.09	20	100.50	100.00	2	14,077	0.01%
2022/09/15	1	103.50	0	0.00	103.00	1	14,300	0.01%
2022/09/14	1	102.50	6	103.58	107.00	-5	14,506	-0.03%
2022/09/13	110	105.45	11	106.00	104.50	99	14,714	0.67%	大買/
2022/09/12	100	108.50	0	0.00	104.50	100	14,947	0.67%
2022/09/08	0	104.50	104	104.48	104.50	-104	15,021	-0.69%	大賣/鉅額交易
2022/09/07	101	101.51	0	0.00	101.50	101	15,044	0.67%	大買/鉅額交易
2022/09/06	5.2	102.90	1	106.00	102.50	4.2	15,134	0.03%
2022/09/05	1	117.95	41	116.43	113.00	-40	15,073	-0.27%
2022/09/02	15	121.13	15	121.00	120.00	0	15,046	0.00%
2022/09/01	27	121.63	27	120.94	120.00	0	15,125	0.00%
2022/08/31	2	122.50	1	121.50	123.50	1	15,229	0.01%
2022/08/29	1	119.51	0	0.00	122.50	1	15,418	0.01%
2022/08/26	14.2	127.54	12	127.33	125.50	2.2	15,490	0.01%
2022/08/25	1	128.50	1	127.50	127.00	0	15,557	0.00%
2022/08/24	0	0.00	60	127.00	125.50	-60	15,670	-0.38%
2022/08/23	6	127.00	67	129.36	129.00	-61	15,831	-0.39%
2022/08/22	24	129.65	12	130.00	128.00	12	15,996	0.08%
2022/08/19	19.1	133.29	26	133.79	133.00	-6.9	16,019	-0.04%
2022/08/18	5	129.93	9	131.50	132.00	-4	15,969	-0.02%
2022/08/17	12.2	129.99	22	130.18	128.00	-9.8	15,821	-0.06%
2022/08/16	42	133.00	24.4	132.64	131.50	17.7	15,835	0.11%
2022/08/15	2	125.78	5	126.70	130.50	-3	15,334	-0.02%
2022/08/12	3	119.50	2	118.25	119.00	1	15,269	0.01%
2022/08/11	66	113.82	7	116.71	113.50	59	15,319	0.39%
2022/08/10	1.1	112.50	1	114.50	115.00	0.1	15,659	0.00%
2022/08/09	1.1	117.02	0	0.00	114.50	1.1	16,036	0.01%
2022/08/08	51.2	115.00	10	113.50	114.00	41.2	16,251	0.25%
2022/08/05	17	116.59	17	117.09	116.00	0	16,600	0.00%
2022/08/04	20	112.50	15	111.67	115.00	5	16,799	0.03%
2022/08/03	1	111.00	40	114.00	111.00	-39	16,929	-0.23%
2022/08/01	12	120.83	112	120.55	120.50	-100	17,327	-0.58%	大賣/
2022/07/29	7	119.79	7	121.00	120.50	0	17,475	0.00%
2022/07/28	2.2	125.00	4	122.63	119.50	-1.8	17,587	-0.01%
2022/07/27	3.1	124.30	1	120.00	125.50	2.1	17,514	0.01%
2022/07/26	2	132.72	3	130.50	129.50	-1	17,300	-0.01%
2022/07/25	2	137.75	0	0.00	137.00	2	17,314	0.01%
2022/07/22	23	145.35	33	145.23	143.00	-10	17,441	-0.06%
2022/07/21	19	142.68	10	143.35	145.00	9	17,174	0.05%
2022/07/20	2	134.25	2	136.50	133.50	0	17,003	0.00%
2022/07/19	0	132.50	0	0.00	130.50	0	17,046	0.00%
2022/07/18	1	137.00	0	0.00	132.50	1	17,195	0.01%
2022/07/15	3	133.50	2	133.00	133.00	1	17,198	0.01%
2022/07/14	27	135.06	21	135.36	134.00	6	17,096	0.04%
2022/07/13	0	0.00	6	129.75	126.00	-6	17,010	-0.04%
2022/07/12	40	126.75	46	124.87	127.00	-6	17,014	-0.04%
2022/07/11	9.1	130.16	3	127.83	131.50	6.1	17,012	0.04%
2022/07/08	19	132.37	23	131.28	134.50	-4	16,992	-0.02%
2022/07/07	34	131.57	19	128.61	128.00	15	16,796	0.09%
2022/07/05	36	136.03	40	136.40	138.50	-4	16,483	-0.02%
2022/07/04	11	138.95	11	140.55	135.50	0	16,684	0.00%
2022/07/01	2.1	140.40	1	139.00	140.50	1.1	16,796	0.01%
2022/06/30	19.2	142.57	19	143.37	149.00	0.2	16,587	0.00%
2022/06/29	20	147.50	20	148.25	150.50	0	16,412	0.00%
2022/06/28	5.4	153.22	0	0.00	148.50	5.4	16,339	0.03%
2022/06/27	0.1	169.00	0	0.00	164.50	0.1	16,379	0.00%
2022/06/22	3	163.17	0	0.00	155.50	3	16,295	0.02%
2022/06/21	0.1	166.00	2	168.00	171.50	-2	16,251	-0.01%
2022/06/20	6	168.50	12.3	168.44	164.50	-6.3	16,400	-0.04%
2022/06/17	8	188.00	5	187.50	182.50	3	16,557	0.02%
2022/06/16	1	193.00	0	0.00	191.00	1	17,063	0.01%
2022/06/14	2	201.00	2	202.50	204.50	0	17,776	0.00%
2022/06/10	21	200.29	21	198.64	201.00	0	18,463	0.00%
2022/06/09	9.1	200.48	10	199.30	204.00	-0.9	18,948	0.00%
2022/06/08	1	200.50	1	201.50	200.50	0	19,158	0.00%
2022/06/07	13	200.58	14	201.64	200.50	-1	19,466	-0.01%
2022/06/06	12.1	209.49	13	207.65	208.50	-0.9	19,980	0.00%
2022/06/02	1	208.00	2	212.25	213.50	-1	20,703	0.00%
2022/06/01	0	0.00	0.2	210.00	208.50	-0.2	21,005	0.00%
2022/05/31	34	209.85	35	209.30	211.50	-1	21,454	0.00%
2022/05/30	1.2	211.25	3	207.00	211.50	-1.8	22,102	-0.01%
2022/05/26	1	191.00	0	0.00	191.00	1	23,005	0.00%
2022/05/25	11	193.55	10	194.50	197.50	1	23,638	0.00%
2022/05/24	5.4	202.41	1	193.50	194.00	4.4	23,892	0.02%
2022/05/23	24	208.83	24	209.42	202.00	0	24,202	0.00%
2022/05/20	13.3	213.78	14	212.71	208.00	-0.7	24,359	0.00%
2022/05/19	2	209.99	0	0.00	213.50	2	24,259	0.01%
2022/05/18	12	215.54	12	215.96	213.50	0	24,343	0.00%
2022/05/17	27	204.20	23	204.17	212.00	4	24,314	0.02%
2022/05/16	2.6	199.07	11.1	201.59	196.00	-8.5	24,621	-0.03%
2022/05/13	14	194.82	4	195.75	197.00	10	25,140	0.04%
2022/05/12	4	191.25	6	187.25	183.50	-2	25,318	-0.01%
2022/05/11	2	192.25	1	192.50	194.50	1	25,571	0.00%
2022/05/10	2	187.75	3	189.00	196.50	-1	26,008	0.00%
2022/05/09	1	183.00	1	184.50	184.50	0	26,206	0.00%
2022/05/06	6.1	197.10	7	196.57	192.00	-0.9	26,424	0.00%
2022/05/05	12	212.12	12	213.92	211.50	0	26,377	0.00%
2022/05/04	15	207.07	14	204.68	205.00	1	26,305	0.00%
2022/05/03	11	202.95	13	204.08	205.00	-2	26,451	-0.01%
2022/04/29	5	206.00	5	203.80	199.50	0	26,513	0.00%
2022/04/28	17	212.29	17	208.24	204.00	0	26,627	0.00%
2022/04/27	12	197.87	11	198.45	203.50	1	26,744	0.00%
2022/04/26	15	201.50	18	202.14	203.50	-3	26,663	-0.01%
2022/04/25	5	201.00	3	205.67	199.50	2	26,652	0.01%
2022/04/22	37	231.80	40	230.54	221.50	-3	26,853	-0.01%
2022/04/21	16	230.69	17	231.32	239.00	-1	26,713	0.00%
2022/04/20	12	224.33	9	224.33	229.00	3	26,560	0.01%
2022/04/19	27	231.76	25	229.74	221.50	2	26,443	0.01%
2022/04/18	0	224.50	0	0.00	226.50	0	26,356	0.00%
2022/04/15	19	232.37	19	224.89	225.50	0	26,358	0.00%
2022/04/14	18	247.11	19	240.16	232.00	-1	26,251	0.00%
2022/04/13	4	253.38	1	248.00	248.00	3	26,134	0.01%
2022/04/12	14	254.86	13	257.19	249.50	1	26,067	0.00%
2022/04/11	1.1	256.01	1	265.00	246.00	0.1	25,928	0.00%
2022/04/08	15	263.17	15.1	265.50	264.50	-0.1	25,894	0.00%
2022/04/07	198.1	291.31	198	291.94	272.00	0.1	25,455	0.00%	大買/大賣/
2022/04/06	2	296.75	1	296.50	302.00	1	25,191	0.00%
2022/04/01	9.1	294.28	9	295.17	300.00	0.1	25,234	0.00%
2022/03/31	11	298.73	11	300.36	302.00	0	25,247	0.00%
2022/03/30	16	314.56	16	315.69	304.50	0	25,271	0.00%
2022/03/29	6	310.75	7	313.43	309.00	-1	25,361	0.00%
2022/03/28	4	295.63	7	299.21	303.00	-3	25,412	-0.01%
2022/03/25	5	294.00	2	296.00	292.50	3	25,973	0.01%
2022/03/24	4	297.25	2	296.75	292.00	2	26,531	0.01%
2022/03/23	6	313.33	8	320.00	298.00	-2	26,924	-0.01%
2022/03/22	7	302.86	4	302.88	307.00	3	26,954	0.01%
2022/03/21	2	296.00	7	298.07	306.50	-5	26,822	-0.02%
2022/03/18	18	288.56	15	289.20	291.50	3	26,240	0.01%
2022/03/17	5	286.00	7	288.64	292.00	-2	25,674	-0.01%
2022/03/16	6	264.00	8	266.19	265.50	-2	25,410	-0.01%
2022/03/15	15	282.53	12.2	272.71	265.00	2.9	25,180	0.01%
2022/03/14	6	293.17	8.2	296.27	294.00	-2.2	24,990	-0.01%
2022/03/11	6	281.83	11	279.73	289.50	-5	24,549	-0.02%
2022/03/10	7	277.36	4.3	282.95	279.00	2.7	24,273	0.01%
2022/03/09	5.1	274.74	6	272.67	270.50	-0.9	24,002	0.00%
2022/03/08	15.4	272.86	15.1	269.47	265.50	0.3	23,491	0.00%
2022/03/07	13	267.77	10	268.60	265.00	3	22,922	0.01%
2022/03/04	21	292.36	23.4	288.58	281.00	-2.4	22,690	-0.01%
2022/03/03	17.2	287.55	19	294.61	293.50	-1.8	22,257	-0.01%
2022/03/02	16	264.47	20	262.80	273.00	-4	21,598	-0.02%
2022/03/01	20	249.03	12	247.25	248.50	8	20,908	0.04%
2022/02/25	27	245.85	27	247.46	245.00	0	20,682	0.00%
2022/02/24	33	236.23	34	234.74	233.00	-1	20,263	0.00%
2022/02/23	25	234.70	24	231.38	238.50	1	20,564	0.00%
2022/02/22	34	230.22	33	231.79	226.50	1	20,451	0.00%
2022/02/21	17	236.56	17	235.74	240.00	0	20,648	0.00%
2022/02/18	19	237.16	20	235.15	238.50	-1	21,484	0.00%
2022/02/17	19	239.61	19	238.58	236.00	0	21,706	0.00%
2022/02/16	17	249.82	21	248.83	245.50	-4	22,235	-0.02%
2022/02/15	34.1	260.18	31.1	264.88	245.00	3.1	22,917	0.01%
2022/02/14	20.2	264.66	18	265.56	265.00	2.2	22,606	0.01%
2022/02/11	5	260.00	8	260.00	271.00	-3	22,673	-0.01%
2022/02/10	5.2	250.27	6	248.42	246.50	-0.8	22,468	0.00%
2022/02/09	2	233.50	6	233.33	243.00	-4	21,779	-0.02%
2022/02/08	14	217.18	14	220.43	221.00	0	21,383	0.00%
2022/02/07	10	201.00	11	202.36	213.50	-1	21,002	0.00%
2022/01/26	27	202.09	24	201.79	194.50	3	21,059	0.01%
2022/01/25	14	206.46	15	203.23	205.00	-1	21,190	0.00%
2022/01/24	16	197.53	16	199.69	204.50	0	21,345	0.00%
2022/01/21	8	205.44	6	200.00	198.00	2	21,519	0.01%
2022/01/20	17	208.53	17.2	208.84	210.00	-0.2	21,736	0.00%
2022/01/19	4	204.75	4	207.50	207.00	0	21,725	0.00%
2022/01/18	9	203.50	9	205.72	205.50	0	22,038	0.00%
2022/01/17	14	193.18	15	197.77	203.50	-1	21,998	0.00%
2022/01/14	1	190.00	1	191.50	192.00	0	21,910	0.00%
2022/01/13	4	185.50	4	186.00	185.50	0	22,163	0.00%
2022/01/12	3	191.00	4	191.13	191.50	-1	22,460	0.00%
2022/01/11	7	187.86	6	189.58	191.50	1	22,880	0.00%
2022/01/10	1	187.00	4	189.88	190.00	-3	22,961	-0.01%
2022/01/07	4	186.75	2	182.50	179.00	2	23,066	0.01%
2022/01/06	19	193.05	20	193.03	194.00	-1	23,236	0.00%
2022/01/05	3	192.50	2	189.00	188.00	1	23,394	0.00%
2022/01/04	0	0.00	5	199.10	198.00	-5	23,775	-0.02%
2022/01/03	2	198.75	2	196.50	196.00	0	24,054	0.00%
2021/12/30	1	196.50	2	199.00	201.50	-1	24,307	0.00%
2021/12/29	10	197.75	6	197.67	197.00	4	24,731	0.02%
2021/12/28	6	200.25	5	199.90	199.50	1	25,218	0.00%
2021/12/27	8	194.63	9	195.56	198.00	-1	25,437	0.00%
2021/12/24	3	201.67	3	207.17	199.00	0	25,595	0.00%
2021/12/23	7	209.29	6	210.58	206.00	1	25,704	0.00%
2021/12/22	6	207.75	5	203.50	204.00	1	25,675	0.00%
2021/12/21	7	210.21	9	209.11	206.50	-2	25,621	-0.01%
2021/12/20	9	208.55	6	204.33	198.00	3	25,464	0.01%
2021/12/17	7	207.43	21	202.69	205.00	-14	25,290	-0.06%
2021/12/16	3	198.00	7	196.64	208.00	-4	25,375	-0.02%
2021/12/15	4	179.75	7.3	186.59	189.50	-3.3	25,699	-0.01%
2021/12/14	1	178.99	3	179.50	179.50	-2	25,866	-0.01%
2021/12/13	3	182.66	3	184.50	183.50	0	26,304	0.00%
2021/12/10	12.3	182.18	149	182.85	180.50	-136.7	26,599	-0.51%	大賣/鉅額交易
2021/12/09	20	188.43	65	186.58	186.50	-45	26,821	-0.17%
2021/12/08	208	194.61	6	192.08	195.00	202	27,138	0.74%	大買/鉅額交易
2021/12/07	2	186.75	5	189.50	184.00	-3	27,624	-0.01%
2021/12/06	2	184.50	7	184.43	187.50	-5	27,917	-0.02%
2021/12/03	3	186.67	7	186.07	183.00	-4	29,107	-0.01%
2021/12/02	7	187.14	6	186.92	185.50	1	29,262	0.00%
2021/12/01	10	187.50	8	190.56	194.00	2	29,561	0.01%
2021/11/30	18	189.67	78.1	183.59	182.50	-60.1	30,953	-0.19%
2021/11/29	5	175.90	25	181.30	185.00	-20	31,179	-0.06%
2021/11/26	8	177.38	70	179.50	177.00	-62	31,689	-0.20%
2021/11/25	8.1	186.12	10	182.75	181.00	-1.9	32,666	-0.01%
2021/11/24	153	185.80	4	185.88	188.00	149	32,558	0.46%	大買/鉅額交易
2021/11/23	4	191.62	17	196.03	189.00	-13	32,605	-0.04%
2021/11/22	12.2	196.91	25	198.62	193.50	-12.8	32,490	-0.04%
2021/11/19	50	191.71	28	191.20	188.50	22	32,013	0.07%
2021/11/18	31	192.77	18	195.44	190.00	13	32,109	0.04%
2021/11/17	10	188.95	12	189.00	193.00	-2	32,077	-0.01%
2021/11/16	9	176.61	4	175.50	179.00	5	31,411	0.02%
2021/11/15	5	176.90	6	178.58	182.00	-1	31,398	0.00%
2021/11/12	37	169.65	36	171.18	165.50	1	30,764	0.00%
2021/11/11	3	152.67	10	162.40	166.50	-7	29,670	-0.02%
2021/11/10	5	153.90	8	153.44	151.50	-3	29,338	-0.01%
2021/11/09	8	147.56	6.1	145.34	147.00	1.9	28,924	0.01%
2021/11/08	1	135.00	1	139.00	138.50	0	28,818	0.00%
2021/11/04	0	0.00	1	141.00	135.50	-1	29,134	0.00%
2021/11/03	6	136.17	9.1	138.44	138.50	-3.1	29,096	-0.01%
2021/11/02	10.1	149.10	8	144.81	142.00	2.1	28,991	0.01%
2021/11/01	9	153.89	5	149.90	152.00	4	29,059	0.01%
2021/10/29	9	148.44	10	148.35	144.00	-1	28,845	0.00%
2021/10/28	10.1	147.30	6	146.75	148.50	4.1	28,527	0.01%
2021/10/27	2	140.00	4	141.38	145.50	-2	28,037	-0.01%
2021/10/26	16	141.34	14	138.54	132.50	2	27,710	0.01%
2021/10/25	6	144.83	2	145.00	143.50	4	27,246	0.01%
2021/10/22	4	140.75	11	140.55	142.50	-7	27,046	-0.03%
2021/10/21	8	137.00	2.2	138.85	138.00	5.8	26,749	0.02%
2021/10/20	17	131.76	14	133.89	137.50	3	26,407	0.01%
2021/10/19	3	133.00	148	131.28	131.50	-145	26,089	-0.56%	大賣/鉅額交易
2021/10/18	2	121.75	2	120.00	123.00	0	25,632	0.00%
2021/10/15	147	119.92	9	123.00	121.00	138	25,484	0.54%	大買/鉅額交易
2021/10/14	19	118.11	19	117.47	121.00	0	25,532	0.00%
2021/10/13	4	118.74	5	118.30	120.50	-1	25,648	0.00%
2021/10/12	10.1	120.19	1	117.50	117.50	9.1	25,808	0.04%
2021/10/08	1	124.00	7	128.07	128.50	-6	25,528	-0.02%
2021/10/07	4	115.63	5	117.30	117.00	-1	25,291	0.00%
2021/10/06	14	121.07	8	117.31	113.50	6	25,205	0.02%
2021/10/05	4	121.38	14	123.11	125.00	-10	24,788	-0.04%
2021/10/04	10	122.00	0	0.00	121.50	10	24,234	0.04%
2021/10/01	5	135.50	6	134.50	135.00	-1	23,859	0.00%
2021/09/30	10	138.00	11	141.00	140.00	-1	23,574	0.00%
2021/09/28	4	145.88	2	147.00	148.50	2	22,975	0.01%
2021/09/27	12	152.71	12	151.88	144.50	0	22,725	0.00%
2021/09/24	10	156.15	17	154.65	155.00	-7	22,209	-0.03%
2021/09/23	4	153.25	11	152.82	152.00	-7	21,716	-0.03%
2021/09/22	19	151.00	19	151.55	147.00	0	21,035	0.00%
2021/09/17	17	149.91	9	148.61	151.00	8	20,258	0.04%
2021/09/16	11	143.00	14	144.50	146.00	-3	19,748	-0.02%
2021/09/15	5	138.80	6	139.17	142.00	-1	19,184	-0.01%
2021/09/14	8	137.00	7	137.29	137.00	1	18,789	0.01%
2021/09/13	10	141.00	6	141.08	136.00	4	18,429	0.02%
2021/09/10	19	142.24	16	144.06	145.50	3	17,864	0.02%
2021/09/09	6	140.33	6	139.75	144.00	0	17,099	0.00%
2021/09/08	21	138.50	26	139.04	137.50	-5	16,620	-0.03%
2021/09/07	7	142.21	5	140.30	136.00	2	15,324	0.01%
2021/09/06	12	154.17	13	152.81	151.00	-1	14,999	-0.01%
2021/09/03	17	154.94	13	155.88	160.00	4	14,481	0.03%
2021/09/02	2	153.50	2	157.50	157.50	0	12,775	0.00%
2021/09/01	8	136.94	8	140.31	143.50	0	12,270	0.00%
2021/08/31	7	130.93	91	131.38	130.50	-84	11,475	-0.73%
2021/08/30	0	0.00	12	126.21	126.50	-12	10,232	-0.12%
2021/08/27	4	114.38	2	116.00	115.00	2	10,138	0.02%
2021/08/26	4	123.25	4	126.38	120.50	0	9,847	0.00%
2021/08/25	6	120.83	3	124.33	122.50	3	9,549	0.03%
2021/08/24	3	122.33	7.1	122.03	124.00	-4.1	9,265	-0.04%
2021/08/23	8.1	115.78	47	115.86	122.50	-38.9	8,756	-0.44%
2021/08/20	1	103.66	3	109.31	111.50	-2	8,208	-0.02%
2021/08/19	15	108.47	15.1	107.64	101.50	-0.1	7,860	0.00%
2021/08/18	15.1	102.54	16	103.27	106.50	-0.9	7,292	-0.01%
2021/08/17	4	105.25	5.1	104.10	97.00	-1	6,989	-0.01%
2021/08/16	0.1	102.00	1	99.70	102.50	-1	6,656	-0.01%
2021/08/13	0	0.00	66	98.52	97.70	-66	6,403	-1.03%
2021/08/12	13	103.62	66.1	100.48	103.00	-53.1	6,118	-0.87%
2021/08/11	14	103.71	3	104.50	106.00	11	5,838	0.19%
2021/08/10	132	114.42	1	117.50	110.00	131	5,535	2.37%	大買/鉅額交易
2021/08/09	12	122.71	2	123.25	122.00	10	5,306	0.19%
2021/08/06	17	128.82	2.1	128.06	129.00	14.9	5,222	0.29%
2021/08/05	13.2	133.97	54	138.66	135.00	-40.8	5,083	-0.80%
2021/08/04	50	134.00	0.1	134.50	128.00	49.9	4,647	1.07%
2021/08/03	0	0.00	0.3	139.00	138.00	-0.3	4,411	-0.01%
2021/08/02	0.3	142.00	1	140.00	142.00	-0.7	4,343	-0.02%
2021/07/30	0	0.00	4	135.13	133.00	-4	4,278	-0.09%
2021/07/29	1	124.50	3	119.33	124.50	-2	4,196	-0.05%
2021/07/28	1	113.50	1	113.50	113.50	0	4,155	0.00%
2021/07/23	2	118.75	0	0.00	120.50	2	4,089	0.05%
2021/07/22	1	125.00	1	123.00	123.00	0	4,022	0.00%
2021/07/21	0	0.00	4	122.50	122.50	-4	3,955	-0.10%
2021/07/20	5	109.90	4	111.88	111.50	1	3,915	0.03%
2021/07/19	5	110.60	34	111.15	111.50	-29	3,564	-0.81%
2021/07/16	1	93.00	7	101.07	101.50	-6	3,283	-0.18%
2021/07/15	0	0.00	5	92.68	92.70	-5	2,997	-0.17%
2021/07/14	0	0.00	4	84.30	84.30	-4	2,857	-0.14%
2021/07/13	20	77.65	6	78.00	76.70	14	2,887	0.48%
2021/07/12	0	0.00	3	74.40	74.00	-3	2,647	-0.11%
2021/07/08	0	0.00	2	70.80	72.00	-2	2,614	-0.08%
2021/07/05	0	0.00	1	71.40	71.80	-1	2,786	-0.04%
2021/07/02	1	68.60	1	71.80	72.00	0	2,768	0.00%
2021/07/01	1	69.80	3	69.37	69.40	-2	2,742	-0.07%
2021/06/30	0	0.00	1	68.10	66.80	-1	2,705	-0.04%
2021/06/28	0	0.00	1	65.40	65.80	-1	2,968	-0.03%
2021/06/18	4	64.80	4	63.30	63.20	0	3,005	0.00%
2021/06/16	0	0.00	1	63.50	61.90	-1	2,989	-0.03%
2021/06/15	0	0.00	2	62.60	62.50	-2	2,992	-0.07%
2021/06/11	2	61.90	0	0.00	61.70	2	2,998	0.07%
2021/06/08	0	0.00	1	62.10	61.60	-1	3,018	-0.03%
2021/06/04	0	0.00	2	60.80	60.20	-2	3,015	-0.07%
2021/06/02	1	61.60	0	61.80	61.00	1	3,015	0.03%
2021/06/01	1	62.10	0	0.00	62.30	1	3,007	0.03%
2021/05/28	12	60.70	10	60.10	60.10	2	2,985	0.07%
2021/05/26	1	58.00	2	57.60	58.10	-1	3,023	-0.03%
2021/05/25	3	57.00	1	57.80	58.10	2	3,063	0.07%
2021/05/24	0	0.00	3	56.00	56.10	-3	3,150	-0.10%
2021/05/21	13	55.02	0	55.50	55.10	13	3,251	0.40%
2021/05/20	26	54.67	0	0.00	54.00	26	3,288	0.79%
2021/05/19	27	54.09	3	54.20	54.30	24	3,331	0.72%
2021/05/18	3	51.27	0	0.00	52.80	3	3,317	0.09%
2021/05/17	22	49.53	0	0.00	48.00	22	3,313	0.66%
2021/05/14	0	0.00	77	57.66	53.30	-77	3,261	-2.36%
2021/05/12	2	56.85	0	0.00	57.00	2	3,183	0.06%
2021/05/11	2	65.90	4	64.85	63.00	-2	3,128	-0.06%
2021/05/10	2	67.20	0	0.00	68.00	2	3,118	0.06%
2021/05/07	1	67.60	0	0.00	68.70	1	3,118	0.03%
2021/05/06	3	66.70	0	0.00	65.60	3	3,098	0.10%
2021/05/05	1	68.10	0	0.00	68.10	1	3,044	0.03%
2021/05/04	7	70.53	0	0.00	68.80	7	3,027	0.23%
2021/05/03	1	74.50	0	0.00	74.40	1	2,960	0.03%
2021/04/29	1	73.60	0	0.00	73.80	1	2,920	0.03%
2021/04/28	3	75.80	0	0.00	74.90	3	2,943	0.10%
2021/04/27	8	75.68	0	0.00	75.90	8	2,966	0.27%
2021/04/26	1	75.10	2	77.40	77.10	-1	2,934	-0.03%
2021/04/22	6	75.23	27	79.60	74.50	-21	2,920	-0.72%
2021/04/21	47	77.50	38	78.01	78.20	9	2,762	0.33%
2021/04/19	1	74.80	7	75.24	76.30	-6	2,583	-0.23%
2021/04/16	1	71.60	11	71.98	73.00	-10	2,540	-0.39%
2021/04/15	1	70.50	0	0.00	71.20	1	2,618	0.04%
2021/04/14	1	71.10	0	0.00	70.30	1	2,630	0.04%
2021/04/13	2	71.45	0	0.00	71.20	2	2,640	0.08%
2021/04/12	2	74.45	4	76.83	73.80	-2	2,632	-0.08%
2021/04/09	2	74.75	4	74.78	73.30	-2	2,605	-0.08%
2021/04/08	0	0.00	3	73.03	73.40	-3	2,539	-0.12%
2021/04/06	1	71.00	0	0.00	71.10	1	2,590	0.04%
2021/04/01	4	71.77	0	0.00	72.20	4	2,578	0.16%
2021/03/31	43	74.55	47	74.15	73.00	-4	2,542	-0.16%
2021/03/30	0	0.00	3.2	69.52	69.90	-3.2	2,307	-0.14%
2021/03/26	11	70.80	0	0.00	71.00	11	2,343	0.47%
2021/03/24	1	69.70	0	0.00	69.70	1	2,408	0.04%
2021/03/18	0	0.00	2	70.60	70.70	-2	2,559	-0.08%
2021/03/17	5	70.84	0	0.00	70.90	5	2,674	0.19%
2021/03/16	0	0.00	1	70.70	70.50	-1	2,817	-0.04%
2021/03/11	1	68.60	0	0.00	68.50	1	3,231	0.03%
2021/03/05	2	69.00	1	68.80	68.50	1	3,440	0.03%
2021/03/04	1	68.50	0	0.00	68.10	1	3,496	0.03%
2021/03/03	1	68.10	0	0.00	69.20	1	3,553	0.03%
2021/02/26	3	69.53	0	0.00	69.00	3	4,044	0.07%
2021/02/25	2	71.15	7	71.00	70.80	-5	4,090	-0.12%
2021/02/24	6	73.83	4	73.88	71.30	2	4,090	0.05%
2021/02/23	7	74.94	10	73.60	74.90	-3	4,058	-0.07%
2021/02/22	2	72.45	4	71.90	72.00	-2	4,054	-0.05%
2021/02/19	0	0.00	1	70.30	72.20	-1	4,227	-0.02%
2021/02/17	0	0.00	2	67.30	67.60	-2	4,340	-0.05%
2021/02/03	1	65.80	1	66.30	65.20	0	4,496	0.00%
2021/02/02	0	0.00	1	63.00	64.20	-1	4,550	-0.02%
2021/02/01	2	62.30	0	0.00	62.10	2	4,609	0.04%
2021/01/28	2	67.10	0	0.00	66.70	2	4,607	0.04%
2021/01/27	1	67.40	0	0.00	67.70	1	4,626	0.02%
2021/01/25	2	67.70	0	0.00	68.20	2	4,720	0.04%
2021/01/21	3	67.90	1	69.70	67.50	2	4,767	0.04%
2021/01/20	6	70.13	30	70.21	69.10	-24	4,732	-0.51%
2021/01/18	3	72.07	0	0.00	71.70	3	4,715	0.06%
2021/01/15	2	75.60	5	74.46	73.00	-3	4,705	-0.06%
2021/01/13	1	73.00	1	73.00	72.80	0	4,659	0.00%
2021/01/12	3	72.57	11	73.38	72.20	-8	4,607	-0.17%
2021/01/11	12	74.64	5	73.80	73.10	7	4,643	0.15%
2021/01/08	10	74.90	7	73.43	74.40	3	4,821	0.06%
2021/01/06	1	72.80	0	0.00	70.90	1	4,945	0.02%
2021/01/05	2	74.25	1	73.40	73.90	1	4,955	0.02%
2021/01/04	3	73.90	4	75.30	75.00	-1	5,033	-0.02%
2020/12/30	1	73.00	3	73.60	72.10	-2	5,026	-0.04%
2020/12/29	1	69.60	7	71.64	72.10	-6	5,142	-0.12%
2020/12/28	1	70.70	5	70.20	70.20	-4	5,139	-0.08%
2020/12/25	12	70.81	1	72.00	70.50	11	5,314	0.21%
2020/12/23	1	69.50	0	0.00	71.40	1	5,646	0.02%
2020/12/22	1	69.60	1	72.70	69.60	0	6,050	0.00%
2020/12/21	5	70.68	10	73.00	70.80	-5	6,244	-0.08%
2020/12/18	2	73.70	0	0.00	73.30	2	6,809	0.03%
2020/12/17	0	0.00	3	74.60	73.60	-3	7,744	-0.04%
2020/12/15	2	74.30	2	74.40	73.20	0	8,420	0.00%
2020/12/14	0	0.00	1	74.60	74.30	-1	8,465	-0.01%
2020/12/11	25	73.79	2	73.35	73.30	23	8,525	0.27%
2020/12/10	40	78.69	6	77.08	77.00	34	8,469	0.40%
2020/12/09	7	78.53	31	78.51	79.70	-24	8,387	-0.29%
2020/12/08	5	73.60	1	74.10	73.80	4	8,161	0.05%
2020/12/07	3	73.80	0	0.00	73.90	3	8,199	0.04%
2020/12/04	0	0.00	8	75.25	75.80	-8	8,144	-0.10%
2020/12/02	2	74.60	0	0.00	74.00	2	8,105	0.02%
2020/12/01	3	73.43	3	74.10	74.80	0	8,123	0.00%
2020/11/30	4	74.63	0	0.00	74.00	4	8,272	0.05%
2020/11/27	3	76.03	1	75.90	75.70	2	8,327	0.02%
2020/11/26	83	77.95	3	77.50	77.10	80	8,305	0.96%
2020/11/25	4	75.95	6	75.97	76.10	-2	8,093	-0.02%
2020/11/24	3	74.37	2	75.45	73.50	1	7,923	0.01%
2020/11/23	4	74.93	19	74.77	74.20	-15	7,949	-0.19%
2020/11/20	2	74.30	10	74.40	74.00	-8	8,092	-0.10%
2020/11/19	2	74.15	2	75.80	74.60	0	8,168	0.00%
2020/11/18	2	76.15	5	75.56	75.30	-3	8,138	-0.04%
2020/11/17	1	72.80	0	0.00	72.20	1	8,009	0.01%
2020/11/16	6	73.45	15	73.30	73.50	-9	8,071	-0.11%
2020/11/13	1	71.30	45	71.79	73.20	-44	8,021	-0.55%
2020/11/11	0	0.00	2	68.80	69.80	-2	7,966	-0.03%
2020/11/10	1	69.30	0	0.00	69.50	1	7,971	0.01%
2020/11/09	1	69.90	4	70.05	71.90	-3	7,984	-0.04%
2020/11/06	2	70.00	3	69.80	68.80	-1	8,068	-0.01%
2020/11/05	0	0.00	1	69.10	68.70	-1	8,142	-0.01%
2020/11/02	1	65.10	1	65.10	64.30	0	8,369	0.00%
2020/10/29	4	67.40	0	0.00	69.10	4	8,441	0.05%
2020/10/28	2	69.20	0	0.00	69.00	2	8,463	0.02%
2020/10/27	2	69.20	1	69.40	70.70	1	8,496	0.01%
2020/10/23	17	70.95	0	0.00	71.00	17	8,632	0.20%
2020/10/22	10	70.80	1	70.30	70.60	9	8,827	0.10%
2020/10/21	2	71.90	0	0.00	71.70	2	9,069	0.02%
2020/10/20	0	0.00	1	72.70	72.70	-1	9,953	-0.01%
2020/10/16	12	74.60	17	74.80	72.70	-5	10,308	-0.05%
2020/10/15	0	0.00	7	72.21	72.00	-7	10,170	-0.07%
2020/10/14	5	71.24	49	72.18	72.40	-44	10,169	-0.43%
2020/10/13	1	68.80	0	0.00	69.20	1	10,077	0.01%
2020/10/12	0	0.00	5	68.20	68.20	-5	10,099	-0.05%
2020/10/08	6	72.35	0	0.00	71.70	6	10,122	0.06%
2020/10/07	5	71.50	0	0.00	71.50	5	10,151	0.05%
2020/10/06	4	71.93	6	71.83	71.90	-2	10,207	-0.02%
2020/10/05	15	68.73	0	0.00	68.80	15	10,165	0.15%
2020/09/29	11	68.95	16	67.66	67.10	-5	10,213	-0.05%
2020/09/28	43	69.73	23	69.12	68.90	20	10,414	0.19%
2020/09/25	89	75.06	84	71.72	70.60	5	10,381	0.05%
2020/09/24	30	78.07	30	78.61	77.50	0	10,182	0.00%
2020/09/23	53	82.87	47	79.87	79.20	6	10,154	0.06%
2020/09/22	39	82.04	61	82.11	82.80	-22	9,636	-0.23%
2020/09/21	71	78.42	137	78.65	78.50	-66	8,779	-0.75%	大賣/
2020/09/18	31	73.30	41	72.41	76.00	-10	8,466	-0.12%
2020/09/17	40	73.05	65	73.08	73.50	-25	8,771	-0.29%
2020/09/16	15	70.87	4	72.50	71.30	11	8,981	0.12%
2020/09/15	13	70.22	7	70.34	70.30	6	9,002	0.07%
2020/09/14	14	68.44	5	67.08	70.30	9	8,977	0.10%
2020/09/11	34	67.88	6	67.93	67.00	28	8,950	0.31%
2020/09/10	1	71.60	12	72.70	70.70	-11	8,864	-0.12%
2020/09/09	4	72.20	20	70.33	72.20	-16	8,829	-0.18%
2020/09/08	22	70.67	0	0.00	71.30	22	8,864	0.25%
2020/09/07	1	70.00	77	70.60	70.10	-76	8,900	-0.85%
2020/09/04	78	72.31	0	0.00	72.30	78	8,915	0.87%
2020/09/03	105	74.80	48	73.84	73.00	57	8,922	0.64%	大買/
2020/09/02	4	72.40	25	72.58	73.80	-21	8,792	-0.24%
2020/09/01	10	70.40	2	69.20	69.50	8	8,757	0.09%
2020/08/31	31	70.74	1	70.00	69.90	30	8,803	0.34%
2020/08/28	5	72.56	2	72.60	71.80	3	8,850	0.03%
2020/08/27	2	72.75	12	72.34	71.60	-10	8,886	-0.11%
2020/08/26	7	73.93	7	74.04	74.20	0	8,928	0.00%
2020/08/25	10	71.26	25	69.35	71.60	-15	8,918	-0.17%
2020/08/24	6	67.88	2	68.05	68.00	4	8,830	0.05%
2020/08/21	16	65.19	2	62.50	66.30	14	8,793	0.16%
2020/08/20	4	65.08	16	63.86	61.50	-12	8,755	-0.14%
2020/08/19	8	65.19	5	65.54	65.10	3	8,734	0.03%
2020/08/18	4	67.20	0	0.00	67.30	4	8,721	0.05%
2020/08/17	0	0.00	1	70.00	68.50	-1	8,705	-0.01%
2020/08/14	2	68.30	0	0.00	69.40	2	8,736	0.02%
2020/08/13	6	68.47	11	69.47	67.80	-5	8,761	-0.06%
2020/08/12	10	67.73	18	66.90	67.70	-8	8,783	-0.09%
2020/08/11	1	72.60	5	72.98	71.20	-4	8,773	-0.05%
2020/08/10	1	76.10	1	76.30	75.90	0	8,829	0.00%
2020/08/07	0	0.00	1	77.50	77.50	-1	8,763	-0.01%
2020/08/05	2	73.70	2	73.75	74.10	0	8,780	0.00%
2020/08/04	1	72.90	2	73.30	72.70	-1	8,820	-0.01%
2020/08/03	0	0.00	1	75.40	75.00	-1	8,745	-0.01%
2020/07/31	1	75.20	0	0.00	77.40	1	8,712	0.01%
2020/07/30	1	76.00	1	76.10	76.40	0	8,673	0.00%
2020/07/28	66	78.17	62	77.97	74.00	4	8,499	0.05%
2020/07/27	16	79.59	9	78.44	77.50	7	8,308	0.08%
2020/07/24	54	85.77	24	88.00	82.40	30	8,022	0.37%
2020/07/23	14	78.13	17	80.05	82.50	-3	7,124	-0.04%
2020/07/22	0	0.00	1	75.00	75.00	-1	6,801	-0.01%
2020/07/21	4	74.40	1	73.70	75.00	3	6,733	0.04%
2020/07/20	7	72.71	0	0.00	73.10	7	6,595	0.11%
2020/07/17	0	0.00	1	70.90	70.00	-1	6,525	-0.02%
2020/07/15	1	70.10	48	72.85	69.80	-47	6,398	-0.73%
2020/07/14	5	74.46	1	74.10	73.80	4	6,280	0.06%
2020/07/13	9	76.17	2	76.00	77.00	7	6,213	0.11%
2020/07/10	6	74.68	0	0.00	74.30	6	6,123	0.10%
2020/07/09	10	74.60	38	76.71	75.30	-28	6,041	-0.46%
2020/07/08	2	74.85	1	74.50	74.30	1	5,943	0.02%
2020/07/07	5	75.82	3	77.23	74.70	2	5,787	0.03%
2020/07/06	13	73.40	20	71.57	73.70	-7	5,434	-0.13%
2020/07/03	10	65.67	6	65.70	67.00	4	5,255	0.08%
2020/07/02	2	60.20	4	60.78	61.20	-2	5,041	-0.04%
2020/07/01	2	58.95	0	0.00	59.70	2	4,834	0.04%
2020/06/30	3	58.50	0	0.00	58.90	3	4,705	0.06%
2020/06/29	5	58.92	1	58.60	59.80	4	4,606	0.09%
2020/06/24	6	58.65	5	59.74	56.80	1	4,380	0.02%
2020/06/23	35	55.00	11	55.04	55.50	24	3,906	0.61%
2020/06/22	0	0.00	6	54.55	54.70	-6	3,596	-0.17%
2020/06/19	0	0.00	29	49.33	49.80	-29	3,490	-0.83%
2020/06/18	1	48.30	0	0.00	49.35	1	3,452	0.03%
2020/06/17	12	48.25	0	0.00	47.90	12	3,412	0.35%
2020/06/16	9	48.60	0	0.00	48.60	9	3,391	0.27%
2020/06/15	16	49.37	3	48.92	47.80	13	3,384	0.38%
2020/06/12	4	47.21	1	48.35	49.65	3	3,323	0.09%
2020/06/11	3	50.48	11	50.75	48.60	-8	3,240	-0.25%
2020/06/10	9	49.99	0	0.00	50.40	9	3,179	0.28%
2020/06/09	3	51.30	4	51.85	51.30	-1	3,147	-0.03%
2020/06/08	23	52.95	0	0.00	52.50	23	3,095	0.74%
2020/06/05	0	0.00	4	51.75	52.00	-4	3,025	-0.13%
2020/06/04	13	50.29	24	51.42	50.50	-11	2,946	-0.37%
2020/06/03	4	49.28	39	49.38	50.10	-35	2,824	-1.24%
2020/06/02	12	49.80	12	49.57	49.45	0	2,741	0.00%
2020/06/01	37	46.84	5	49.03	50.10	32	2,590	1.24%
2020/05/29	20	45.20	25	45.81	45.55	-5	2,412	-0.21%
2020/05/28	6	44.12	0	0.00	43.95	6	2,355	0.25%
2020/05/27	6	44.51	1	44.35	44.65	5	2,318	0.22%
2020/05/26	29	44.97	1	45.30	44.55	28	2,272	1.23%
2020/05/25	2	42.65	7	43.31	44.00	-5	2,182	-0.23%
2020/05/22	13	42.37	5	42.35	42.65	8	2,128	0.38%
2020/05/21	10	43.48	27	44.08	43.05	-17	2,096	-0.81%
2020/05/20	7	42.51	0	0.00	42.95	7	2,028	0.35%
2020/05/19	34	42.28	0	0.00	41.20	34	1,955	1.74%
2020/05/18	2	44.30	36	44.24	43.55	-34	1,849	-1.84%
2020/05/15	22	42.18	5	42.10	43.00	17	1,701	1.00%
2020/05/14	1	39.85	43	41.58	39.90	-42	1,534	-2.74%
2020/05/13	52	41.09	8	41.64	42.00	44	1,460	3.01%
2020/05/12	10	39.60	11	39.88	40.50	-1	1,340	-0.07%
2020/05/11	6	38.80	1	38.40	38.45	5	1,260	0.40%
2020/05/08	0	0.00	4	36.03	36.00	-4	1,147	-0.35%
2020/05/07	2	34.80	6	35.15	35.25	-4	1,113	-0.36%
2020/05/06	0	0.00	19	33.94	34.00	-19	1,079	-1.76%
2020/05/05	0	0.00	1	33.85	33.70	-1	1,067	-0.09%
2020/05/04	6	33.55	1	33.50	33.55	5	1,058	0.47%
2020/04/30	5	33.80	0	0.00	33.60	5	1,051	0.48%
2020/04/28	3	33.30	20	33.30	33.35	-17	1,024	-1.66%
2020/04/27	20	33.95	0	0.00	33.75	20	1,031	1.94%
2020/04/23	0	0.00	1	32.10	32.15	-1	976	-0.10%
2020/04/22	0	0.00	3	31.53	32.10	-3	981	-0.31%
2020/04/21	2	32.03	2	32.38	31.55	0	973	0.00%
2020/04/17	1	32.00	3	32.20	31.85	-2	948	-0.21%
2020/04/16	7	32.04	0	0.00	32.30	7	922	0.76%
2020/04/15	6	31.28	2	31.00	32.05	4	890	0.45%
2020/04/14	3	31.42	0	0.00	31.25	3	865	0.35%
2020/04/09	1	28.35	0	0.00	28.10	1	775	0.13%
2020/03/31	5	27.30	5	26.85	26.60	0	837	0.00%
2020/03/26	2	27.80	2	27.80	28.30	0	1,039	0.00%
2020/03/25	2	28.00	0	0.00	27.50	2	1,029	0.19%
2020/03/18	0	0.00	3	27.30	26.70	-3	986	-0.30%
2020/03/17	2	27.20	0	0.00	27.15	2	980	0.20%
2020/03/16	0	0.00	2	28.83	28.20	-2	983	-0.20%
2020/03/13	3	27.78	0	0.00	28.20	3	977	0.31%
2020/03/12	4	30.80	0	0.00	30.25	4	949	0.42%
2020/03/11	1	32.30	0	0.00	31.60	1	934	0.11%
2020/03/04	0	0.00	4	31.80	31.95	-4	907	-0.44%
2020/02/26	0	0.00	5	31.55	31.50	-5	957	-0.52%
2020/02/25	3	31.50	0	0.00	31.75	3	949	0.32%
2020/02/21	6	32.75	0	0.00	32.65	6	942	0.64%
2020/02/11	3	32.55	0	0.00	32.55	3	983	0.31%
2020/02/06	1	32.75	0	0.00	32.65	1	1,006	0.10%
2020/02/05	1	32.65	0	0.00	32.20	1	1,010	0.10%
2020/02/04	1	32.75	0	0.00	32.35	1	1,023	0.10%
2020/02/03	0	0.00	6	31.90	31.80	-6	1,034	-0.58%
2020/01/31	8	32.88	0	0.00	33.00	8	1,046	0.76%
2020/01/15	0	0.00	5	35.95	35.95	-5	1,036	-0.48%
2020/01/06	5	35.15	0	0.00	34.65	5	1,140	0.44%
2019/12/30	0	0.00	5	36.30	36.25	-5	1,091	-0.46%
2019/12/24	5	36.80	10	36.30	36.90	-5	983	-0.51%
2019/12/20	0	0.00	1	34.30	34.60	-1	751	-0.13%
2019/12/19	10	34.65	1	34.25	34.15	9	750	1.20%
2019/12/18	0	0.00	1	35.00	34.55	-1	749	-0.13%
2019/12/16	0	0.00	15	34.37	34.90	-15	739	-2.03%
2019/12/10	0	0.00	2	34.55	34.55	-2	765	-0.26%
2019/12/05	0	0.00	1	33.70	33.90	-1	766	-0.13%
2019/12/03	2	33.60	0	0.00	33.70	2	775	0.26%
2019/12/02	1	33.50	0	0.00	33.70	1	776	0.13%
2019/11/28	3	34.73	2	34.85	34.75	1	761	0.13%
2019/11/27	2	33.75	0	0.00	34.40	2	712	0.28%
2019/11/26	0	0.00	1	33.70	33.50	-1	702	-0.14%
2019/11/25	0	0.00	5	34.15	33.70	-5	698	-0.72%
2019/11/21	0	0.00	2	33.00	33.00	-2	683	-0.29%
2019/11/19	2	33.50	0	0.00	33.10	2	680	0.29%
2019/11/15	1	33.10	0	0.00	33.05	1	673	0.15%
2019/11/13	5	33.15	0	0.00	33.15	5	664	0.75%
2019/10/30	15	36.23	0	0.00	35.60	15	547	2.74%
2019/10/29	0	0.00	1	36.30	36.15	-1	527	-0.19%
2019/10/24	0	0.00	1	35.40	35.70	-1	475	-0.21%
2019/10/21	0	0.00	11	35.00	35.00	-11	457	-2.40%
2019/10/16	13	34.61	5	35.12	34.60	8	439	1.82%
2019/10/15	0	0.00	3	34.75	35.00	-3	380	-0.79%
2019/10/14	1	34.35	2	34.00	35.15	-1	358	-0.28%
2019/09/19	0	0.00	1	33.50	33.55	-1	385	-0.26%
2019/09/18	0	0.00	13	34.25	33.65	-13	382	-3.40%
2019/09/17	2	34.00	3	34.20	34.15	-1	373	-0.27%
2019/09/16	10	33.15	10	33.40	33.85	0	359	0.00%
2019/09/12	2	33.05	0	0.00	33.00	2	339	0.59%
2019/09/11	6	32.80	0	0.00	32.85	6	332	1.80%
2019/09/05	0	0.00	8	31.95	32.60	-8	313	-2.55%
2019/08/30	8	32.00	0	0.00	31.70	8	304	2.63%
2019/08/29	3	31.90	0	0.00	31.90	3	302	0.99%
2019/07/31	4	32.00	6	32.00	32.20	-2	799	-0.25%
2019/07/30	6	32.20	0	0.00	32.20	6	882	0.68%
2019/07/25	0	0.00	4	33.10	33.00	-4	986	-0.41%
2019/07/16	1	32.90	0	0.00	32.80	1	1,372	0.07%
2019/07/05	0	0.00	2	34.45	34.75	-2	1,362	-0.15%
2019/07/04	0	0.00	1	34.35	34.40	-1	1,367	-0.07%
2019/07/03	3	34.30	0	0.00	34.10	3	1,374	0.22%
2019/06/28	0	0.00	1	33.10	33.05	-1	1,434	-0.07%
2019/06/19	0	0.00	6	32.90	33.10	-6	1,457	-0.41%
2019/06/18	6	32.75	0	0.00	32.65	6	1,458	0.41%
2019/06/14	0	0.00	1	32.65	32.70	-1	1,466	-0.07%
2019/06/05	2	32.50	0	0.00	32.30	2	1,489	0.13%
2019/05/30	4	32.55	0	0.00	32.45	4	1,552	0.26%
2019/05/20	1	33.05	0	0.00	33.00	1	1,621	0.06%
2019/05/16	1	35.75	1	34.85	34.85	0	1,699	0.00%
2019/05/14	3	35.62	0	0.00	35.65	3	1,832	0.16%
2019/05/13	0	0.00	1	36.45	36.35	-1	1,816	-0.06%
2019/05/10	4	38.46	4	38.10	37.85	0	1,788	0.00%
2019/05/09	2	37.85	4	37.38	38.20	-2	1,713	-0.12%
2019/05/08	3	38.15	1	38.25	38.40	2	1,684	0.12%
2019/05/07	4	38.21	4	37.64	38.95	0	1,629	0.00%
2019/05/06	3	36.80	1	36.85	36.55	2	1,550	0.13%
2019/04/29	0	0.00	1	35.70	35.65	-1	1,500	-0.07%
2019/04/26	1	38.00	0	0.00	36.85	1	1,514	0.07%
2019/04/25	4	37.90	4	37.80	38.20	0	1,479	0.00%
2019/04/24	4	37.58	3	36.95	37.35	1	1,400	0.07%
2019/04/23	0	0.00	2	36.25	36.25	-2	1,284	-0.16%
2019/04/11	0	0.00	4	35.68	35.40	-4	1,425	-0.28%
2019/04/10	4	36.50	0	0.00	36.70	4	1,416	0.28%
2019/04/08	0	0.00	1	36.55	36.35	-1	1,454	-0.07%
2019/04/02	1	35.55	2	35.55	35.55	-1	1,385	-0.07%
2019/04/01	2	34.90	0	0.00	34.95	2	1,377	0.15%
2019/03/22	0	0.00	2	35.25	35.05	-2	1,355	-0.15%
2019/03/21	0	0.00	3	35.30	35.45	-3	1,353	-0.22%
2019/03/19	0	0.00	1	35.05	35.00	-1	1,349	-0.07%
2019/03/08	1	35.30	1	34.90	35.20	0	1,412	0.00%
2019/03/07	0	0.00	8	35.76	34.95	-8	1,425	-0.56%
2019/03/06	7	36.74	0	0.00	36.60	7	1,478	0.47%
2019/03/05	5	36.00	0	0.00	36.15	5	1,472	0.34%
2019/03/04	0	0.00	4	35.89	35.80	-4	1,485	-0.27%
2019/02/26	1	36.00	0	0.00	35.90	1	1,546	0.06%
2019/02/22	0	0.00	2	35.90	35.90	-2	1,522	-0.13%
2019/02/20	2	36.55	0	0.00	36.15	2	1,506	0.13%
2019/02/15	3	36.70	3	36.65	36.45	0	1,443	0.00%
2019/02/14	0	0.00	1	36.00	36.50	-1	1,353	-0.07%
2019/02/13	2	35.05	0	0.00	35.20	2	1,250	0.16%
2019/02/11	0	0.00	3	33.80	33.70	-3	1,190	-0.25%
2019/01/30	8	34.92	4	34.91	34.60	4	1,175	0.34%
2019/01/28	2	34.20	1	34.00	33.90	1	1,047	0.10%
2019/01/17	1	32.50	0	0.00	32.55	1	911	0.11%
2019/01/16	1	33.25	0	0.00	33.00	1	881	0.11%
2019/01/14	0	0.00	1	31.45	31.45	-1	816	-0.12%
2019/01/11	1	31.45	0	0.00	31.45	1	817	0.12%
2019/01/09	0	0.00	1	32.70	32.55	-1	801	-0.12%
2019/01/07	6	35.21	6	34.65	34.10	0	773	0.00%
2019/01/04	2	32.50	6	31.20	33.45	-4	676	-0.59%
2019/01/03	5	32.00	0	0.00	31.80	5	629	0.79%
2018/12/28	1	31.85	0	0.00	31.60	1	610	0.16%
2018/12/21	1	29.85	0	0.00	30.00	1	576	0.17%
2018/11/29	1	31.85	1	32.60	31.85	0	507	0.00%
2018/11/28	0	0.00	1	31.45	31.55	-1	436	-0.23%
2018/11/26	0	0.00	3	30.40	31.00	-3	407	-0.74%
2018/11/22	2	28.35	0	0.00	28.40	2	350	0.57%
2018/11/21	1	28.10	0	0.00	28.00	1	358	0.28%
2018/11/16	3	28.27	0	0.00	28.30	3	402	0.75%
2018/10/16	1	26.30	0	0.00	26.30	1	833	0.12%
2018/09/18	0	0.00	3	31.10	30.70	-3	1,086	-0.28%
2018/09/12	1	31.05	0	0.00	31.05	1	1,076	0.09%
2018/09/05	2	33.30	0	0.00	33.30	2	1,050	0.19%
2018/08/30	0	0.00	1	33.80	33.80	-1	1,036	-0.10%
2018/08/24	1	35.50	0	0.00	35.00	1	1,039	0.10%
2018/08/13	0	0.00	1	34.05	36.80	-1	1,002	-0.10%
2018/08/01	0	0.00	1	38.45	38.55	-1	880	-0.11%
2018/07/31	1	36.80	1	37.10	38.50	0	859	0.00%
2018/07/30	7	37.90	7	36.46	36.10	0	827	0.00%
2018/07/27	1	37.85	0	0.00	37.85	1	810	0.12%
2018/07/16	0	0.00	3	36.07	36.35	-3	437	-0.69%
2018/07/13	0	0.00	1	33.85	34.65	-1	390	-0.26%
2018/07/11	1	31.75	0	0.00	31.75	1	348	0.29%
2018/07/10	0	0.00	1	32.25	32.25	-1	335	-0.30%
2018/07/06	1	29.90	0	0.00	29.90	1	325	0.31%
2018/06/28	1	31.35	1	31.35	31.55	0	337	0.00%
2018/06/26	1	31.30	0	0.00	30.95	1	349	0.29%
2018/06/07	1	34.60	0	0.00	34.00	1	357	0.28%
2018/06/04	0	0.00	2	33.45	33.40	-2	338	-0.59%
2018/05/29	1	31.70	0	0.00	31.40	1	263	0.38%
2018/04/23	1	31.00	0	0.00	30.40	1	455	0.22%
2018/03/28	0	33.40	0	0.00	33.30	0	518	0.00%
2018/03/26	1	33.40	0	0.00	33.60	1	517	0.19%
2018/03/15	0	0.00	1	35.15	35.20	-1	564	-0.18%
2018/02/06	0	0.00	2	36.00	34.20	-2	800	-0.25%
2018/01/25	1	38.05	1	38.55	37.60	0	1,086	0.00%
2018/01/22	1	38.85	0	0.00	38.70	1	1,149	0.09%
2018/01/15	1	38.00	0	0.00	37.85	1	1,395	0.07%