創惟 (6104)-台新-高雄券商分點個股進出

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
97.6
漲跌
▲3.6
漲幅
+3.83%
成交量
945張
產業
上櫃半導體類股▲0.45%
817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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1.7	97.58	4	97.10	97.60	-2.3	2,379	-0.10%
2024/04/16	17.8	93.98	2	95.14	94.00	15.8	2,384	0.66%
2024/04/15	6.3	99.15	7	99.10	98.00	-0.7	2,372	-0.03%
2024/04/12	3.2	103.68	2.2	103.78	103.50	1	2,363	0.04%
2024/04/11	7.1	103.91	2	102.75	103.00	5.1	2,379	0.21%
2024/04/10	3	108.00	3	109.00	108.00	0	2,368	0.00%
2024/04/09	0	107.00	0	108.50	106.50	0	2,391	0.00%
2024/04/08	3	108.33	2	108.25	108.00	1	2,408	0.04%
2024/04/03	1	108.08	0	0.00	110.00	1	2,418	0.04%
2024/04/02	5	110.30	6	110.58	110.50	-1	2,429	-0.04%
2024/04/01	2	109.75	16	108.22	111.00	-14	2,457	-0.57%
2024/03/29	4.1	107.01	2.2	107.03	107.00	2	2,479	0.08%
2024/03/28	2	108.25	3	108.17	108.00	-1	2,525	-0.04%
2024/03/27	3	108.33	1	108.00	109.00	2	2,533	0.08%
2024/03/26	9	108.89	6	110.17	108.00	3	2,542	0.12%
2024/03/25	2.2	110.77	5.2	110.58	110.50	-3.1	2,544	-0.12%
2024/03/22	1	108.50	3.2	108.97	109.00	-2.2	2,555	-0.09%
2024/03/21	12	109.21	13.1	108.57	108.50	-1.1	2,568	-0.04%
2024/03/20	4.7	107.49	2	107.00	106.50	2.7	2,580	0.10%
2024/03/19	10	108.25	5.6	108.33	108.50	4.4	2,619	0.17%
2024/03/18	3	107.33	0	0.00	107.00	3	2,755	0.11%
2024/03/15	5.6	105.54	2	106.00	105.50	3.6	2,787	0.13%
2024/03/14	5	106.90	2	106.75	107.00	3	2,793	0.11%
2024/03/13	2.1	106.48	5	107.60	105.50	-2.9	2,804	-0.10%
2024/03/12	2	109.00	0	0.00	108.50	2	2,818	0.07%
2024/03/11	2	108.75	9	108.61	108.50	-7	2,862	-0.24%
2024/03/08	10	108.50	6	109.75	108.00	4	2,890	0.14%
2024/03/07	14.2	114.31	54	114.62	112.00	-39.8	2,910	-1.37%
2024/03/06	3.2	118.00	3	118.33	117.00	0.2	2,930	0.01%
2024/03/05	17.3	118.68	65.1	118.37	120.50	-47.8	2,987	-1.60%
2024/03/04	61	123.91	21	123.52	120.50	40	3,162	1.26%
2024/03/01	16.6	121.73	15.7	122.66	122.00	1	3,233	0.03%
2024/02/29	25.6	122.44	6.7	121.04	121.00	18.8	3,326	0.57%
2024/02/27	26.5	124.22	62.3	123.45	123.00	-35.9	3,643	-0.98%
2024/02/26	114.1	127.54	62.8	128.66	127.50	51.3	3,764	1.36%	大買/
2024/02/23	93.5	124.07	93.6	123.85	125.00	-0.1	3,675	0.00%
2024/02/22	13.1	114.76	8	114.38	114.50	5.1	3,461	0.15%
2024/02/21	9	115.44	8	115.50	115.50	1	3,593	0.03%
2024/02/20	12	116.33	15	115.50	115.00	-3	3,646	-0.08%
2024/02/19	7.7	116.86	10.2	115.61	115.50	-2.5	3,689	-0.07%
2024/02/16	30.4	114.18	66.6	115.47	118.50	-36.2	3,815	-0.95%
2024/02/15	24.5	111.70	24	111.65	113.50	0.5	3,787	0.01%
2024/02/05	7	108.93	4.2	108.98	108.00	2.8	3,759	0.07%
2024/02/02	15.1	110.13	19	110.08	110.50	-3.9	3,759	-0.10%
2024/02/01	1	109.00	0.2	109.00	109.50	0.8	3,755	0.02%
2024/01/31	14.2	109.61	20.8	108.31	109.00	-6.6	3,761	-0.18%
2024/01/30	5.7	106.54	0.2	106.50	106.00	5.5	3,756	0.15%
2024/01/29	5.1	105.54	5	106.50	107.50	0.1	3,775	0.00%
2024/01/26	1	107.50	1	107.00	106.00	0	3,785	0.00%
2024/01/25	4	108.38	4.1	107.03	107.00	-0.1	3,787	0.00%
2024/01/24	9.5	109.58	5	110.50	108.50	4.5	3,797	0.12%
2024/01/23	7	108.64	4.6	108.06	108.00	2.4	3,792	0.06%
2024/01/22	1.2	107.25	7.4	108.13	109.50	-6.2	3,808	-0.16%
2024/01/19	6	105.67	3	106.00	106.00	3	3,820	0.08%
2024/01/18	1	106.00	0	0.00	105.50	1	3,848	0.03%
2024/01/17	19.1	107.92	7	106.50	106.00	12.1	3,894	0.31%
2024/01/16	8	111.63	1	111.50	111.50	7	3,865	0.18%
2024/01/15	0	0.00	9	113.44	113.50	-9	3,874	-0.23%
2024/01/12	15	111.70	4	111.00	111.00	11	3,894	0.28%
2024/01/11	11	114.32	3	114.00	114.00	8	3,908	0.21%
2024/01/10	5	113.51	8	115.00	117.00	-3	3,970	-0.08%
2024/01/09	7	114.00	3	114.50	113.50	4	4,128	0.10%
2024/01/08	14	116.71	6	117.08	115.50	8	4,202	0.19%
2024/01/05	3	118.17	7	118.71	118.50	-4	4,341	-0.09%
2024/01/04	10	117.55	4	116.50	116.50	6	4,352	0.14%
2024/01/03	10.2	118.01	10	119.50	119.50	0.2	4,423	0.00%
2024/01/02	3	120.50	4	121.25	122.00	-1	4,398	-0.02%
2023/12/29	17	119.03	2	119.75	120.00	15	4,380	0.34%
2023/12/28	8	120.44	1	123.50	120.00	7	4,373	0.16%
2023/12/27	7.2	122.56	8	122.56	122.00	-0.8	4,368	-0.02%
2023/12/26	11.2	121.86	9	121.33	121.00	2.2	4,337	0.05%
2023/12/25	12.6	121.42	6	120.92	122.00	6.6	4,299	0.15%
2023/12/22	8	117.88	8	117.75	118.00	0	4,259	0.00%
2023/12/21	5	116.70	2	117.00	116.00	3	4,258	0.07%
2023/12/20	4	118.50	5	118.70	117.50	-1	4,254	-0.02%
2023/12/19	2.4	117.65	2	118.00	118.50	0.4	4,245	0.01%
2023/12/18	3.2	117.81	0.5	118.42	117.00	2.7	4,248	0.06%
2023/12/15	5	119.40	9	120.06	119.00	-4	4,246	-0.09%
2023/12/14	2	120.50	3	120.17	121.00	-1	4,256	-0.02%
2023/12/13	29.2	122.98	23.4	120.85	119.50	5.8	4,237	0.14%
2023/12/12	5.4	128.53	6	129.42	128.00	-0.6	4,152	-0.01%
2023/12/11	9	128.00	4	127.88	127.50	5	4,161	0.12%
2023/12/08	3	130.17	4	129.13	127.50	-1	4,218	-0.02%
2023/12/07	11	129.13	11.5	128.43	128.00	-0.5	4,201	-0.01%
2023/12/06	14	130.21	24.4	130.77	131.50	-10.4	4,195	-0.25%
2023/12/05	6	128.91	14.5	127.45	127.00	-8.5	4,166	-0.20%
2023/12/04	21.2	132.05	26	131.73	129.50	-4.8	4,186	-0.11%
2023/12/01	12	131.33	16	131.28	131.00	-4	4,173	-0.10%
2023/11/30	17	134.00	12.1	134.61	134.00	4.9	4,183	0.12%
2023/11/29	25	134.46	31.3	134.59	136.50	-6.3	4,198	-0.15%
2023/11/28	11.3	128.12	22.1	128.49	132.50	-10.8	4,025	-0.27%
2023/11/27	21	129.33	24	128.90	126.50	-3	3,997	-0.08%
2023/11/24	77	132.21	56.4	131.27	128.00	20.6	3,972	0.52%
2023/11/22	61.3	125.66	42.5	125.66	128.00	18.7	3,474	0.54%
2023/11/21	10	120.25	55	121.78	120.00	-45	3,257	-1.38%
2023/11/20	18.1	120.35	17.4	121.30	119.50	0.7	3,193	0.02%
2023/11/17	3.1	115.50	9	117.00	118.50	-5.9	3,044	-0.19%
2023/11/16	16.6	114.89	13.2	113.77	114.00	3.4	2,984	0.11%
2023/11/15	13	118.69	40	118.82	117.50	-27	2,910	-0.93%
2023/11/14	4.3	111.04	7	112.93	113.50	-2.7	2,755	-0.10%
2023/11/13	3	107.33	7	108.50	109.00	-4	2,731	-0.15%
2023/11/10	3.1	105.52	3	105.17	105.00	0.1	2,725	0.01%
2023/11/09	8.1	107.32	3	106.00	106.00	5.1	2,722	0.19%
2023/11/08	3	110.33	4	109.50	109.00	-1	2,720	-0.04%
2023/11/07	6.1	111.16	5	110.80	110.00	1.1	2,719	0.04%
2023/11/06	0	0.00	6	110.42	111.00	-6	2,739	-0.22%
2023/11/03	5	108.20	2	107.75	107.00	3	2,748	0.11%
2023/11/02	1	108.00	4	108.25	108.00	-3	2,759	-0.11%
2023/11/01	2	106.00	0	0.00	105.00	2	2,783	0.07%
2023/10/31	8	106.50	2	109.50	105.50	6	2,804	0.21%
2023/10/30	0	0.00	4	109.75	109.00	-4	2,818	-0.14%
2023/10/27	2	106.25	1	108.00	105.50	1	2,819	0.04%
2023/10/26	14.4	108.97	7	108.43	107.50	7.4	2,878	0.26%
2023/10/25	12.1	115.00	12	114.25	113.50	0.1	2,913	0.00%
2023/10/24	5.1	109.59	4	109.13	109.50	1.1	2,972	0.04%
2023/10/23	9	112.16	9	111.17	110.00	0	3,163	0.00%
2023/10/20	26.2	108.02	22	109.36	112.00	4.2	3,248	0.13%
2023/10/19	39	110.21	36.7	109.89	110.00	2.3	3,244	0.07%
2023/10/18	49.1	111.19	51	112.92	108.50	-2	3,252	-0.06%
2023/10/17	84	116.03	69.5	115.90	111.50	14.5	3,256	0.45%
2023/10/16	46	116.57	41	116.22	114.50	5	3,177	0.16%
2023/10/13	15	117.27	53.1	116.70	120.50	-38.1	3,102	-1.23%
2023/10/12	3	108.00	3	108.67	111.00	0	2,973	0.00%
2023/10/11	15	109.40	10	108.60	105.50	5	2,981	0.17%
2023/10/06	1	104.00	0	0.00	103.50	1	2,926	0.03%
2023/10/05	1	104.00	1.9	104.76	104.00	-0.9	2,933	-0.03%
2023/10/04	0.1	104.00	0	0.00	103.50	0.1	2,935	0.00%
2023/10/03	1	105.00	2.1	107.19	104.50	-1.1	2,947	-0.04%
2023/10/02	1	105.50	2	105.75	105.00	-1	2,960	-0.03%
2023/09/28	2	103.75	1	104.50	103.50	1	2,964	0.03%
2023/09/27	5	104.10	2	104.25	104.00	3	2,970	0.10%
2023/09/26	8.1	105.32	2	105.50	105.00	6.1	2,979	0.20%
2023/09/25	5	108.70	6	109.75	108.50	-1	2,977	-0.03%
2023/09/22	4	109.25	3	109.50	109.50	1	2,974	0.03%
2023/09/21	15	111.17	2	109.00	109.00	13	2,971	0.44%
2023/09/20	2.1	114.98	7.1	115.00	113.50	-5	2,952	-0.17%
2023/09/19	13	116.38	23	116.22	114.50	-10	2,955	-0.34%
2023/09/18	11.5	118.54	14	117.96	118.50	-2.5	2,935	-0.09%
2023/09/15	19.1	118.39	15	118.23	118.00	4.1	2,918	0.14%
2023/09/14	7.6	116.77	11	116.00	118.00	-3.4	2,872	-0.12%
2023/09/13	16.8	115.50	36.5	112.77	112.00	-19.7	2,938	-0.67%
2023/09/12	3.5	116.11	4	116.25	116.50	-0.5	2,879	-0.02%
2023/09/11	11.2	117.75	16	116.09	115.50	-4.8	2,897	-0.17%
2023/09/08	5	115.50	23.4	116.75	117.50	-18.4	2,906	-0.63%
2023/09/07	10.1	116.41	6	117.00	116.50	4.1	2,928	0.14%
2023/09/06	5	117.90	13	117.96	118.00	-8	2,873	-0.28%
2023/09/05	7	117.29	7.6	117.80	117.50	-0.6	2,830	-0.02%
2023/09/04	43.5	116.52	32	117.84	117.50	11.5	2,771	0.41%
2023/09/01	2.2	113.23	10	113.70	114.00	-7.8	2,689	-0.29%
2023/08/31	26.1	111.23	32	112.84	113.00	-5.9	2,671	-0.22%
2023/08/30	15	109.40	7	108.57	108.00	8	2,608	0.31%
2023/08/29	29	107.19	30	106.27	108.00	-1	2,547	-0.04%
2023/08/28	3	102.00	2	103.25	103.00	1	2,488	0.04%
2023/08/25	2	100.25	3	100.50	99.60	-1	2,568	-0.04%
2023/08/24	2	99.50	0	0.00	98.20	2	2,622	0.08%
2023/08/23	0	0.00	1	99.40	99.60	-1	2,665	-0.04%
2023/08/21	1	99.50	1	99.40	99.40	0	2,689	0.00%
2023/08/18	2.5	99.65	0	0.00	99.50	2.5	2,693	0.09%
2023/08/17	3	98.03	10	100.59	102.00	-7	2,698	-0.26%
2023/08/16	2	92.80	4	95.28	96.60	-2	2,681	-0.07%
2023/08/15	4.1	95.19	3	95.47	94.80	1.1	2,686	0.04%
2023/08/14	3.2	94.84	17.1	93.59	94.40	-13.9	2,694	-0.52%
2023/08/11	5	98.38	3	98.13	98.10	2	2,680	0.07%
2023/08/10	12.3	99.79	6.1	99.96	98.10	6.2	2,673	0.23%
2023/08/09	18.2	103.07	8.1	103.49	103.00	10.1	2,643	0.38%
2023/08/08	5	105.20	8	105.44	105.00	-3	2,629	-0.11%
2023/08/07	15.1	106.57	7	107.93	106.50	8.1	2,629	0.31%
2023/08/04	5	109.20	3	109.67	109.00	2	2,606	0.08%
2023/08/02	7.1	111.25	7.2	111.41	111.50	-0.1	2,584	0.00%
2023/08/01	4	115.63	2	114.50	114.00	2	2,570	0.08%
2023/07/31	14.2	120.92	21.2	118.94	115.00	-7	2,571	-0.27%
2023/07/28	27.1	119.78	17	119.97	120.00	10.1	2,509	0.40%
2023/07/27	24.1	119.08	14.6	118.38	120.00	9.5	2,443	0.39%
2023/07/26	50.6	119.82	52.1	118.83	113.50	-1.5	2,343	-0.06%
2023/07/25	11	116.68	21.5	115.27	117.50	-10.5	2,174	-0.48%
2023/07/24	13.2	109.68	6	110.25	109.00	7.2	2,094	0.34%
2023/07/21	12.2	111.87	8	111.94	112.50	4.2	2,119	0.20%
2023/07/20	20.3	116.37	37.3	116.22	115.00	-17.1	2,140	-0.80%
2023/07/19	15.2	113.86	13.2	113.93	114.00	2	2,105	0.09%
2023/07/18	2.1	107.76	3	107.67	107.50	-0.9	2,059	-0.04%
2023/07/17	6.3	107.54	18	108.67	110.00	-11.7	2,080	-0.56%
2023/07/14	32.1	107.97	21	106.07	106.00	11.1	2,065	0.54%
2023/07/13	6	110.25	4	110.88	110.00	2	2,059	0.10%
2023/07/12	3	109.00	3	107.67	107.00	0	2,053	0.00%
2023/07/11	3	107.67	2	107.50	107.50	1	2,064	0.05%
2023/07/10	12	106.04	2.1	107.02	106.00	9.9	2,141	0.46%
2023/07/07	9.1	108.21	1	110.00	108.50	8.1	2,219	0.36%
2023/07/06	0	0.00	10	113.50	112.50	-10	2,220	-0.45%
2023/07/05	1	113.00	1	113.00	112.50	0	2,225	0.00%
2023/07/04	0.1	114.00	7	113.36	114.00	-6.9	2,251	-0.31%
2023/07/03	7	111.93	0	0.00	112.00	7	2,269	0.31%
2023/06/30	1	112.00	0	0.00	112.00	1	2,275	0.04%
2023/06/29	1	111.50	0	0.00	111.50	1	2,295	0.04%
2023/06/28	0	0.00	6	110.17	109.50	-6	2,320	-0.26%
2023/06/27	7.2	111.42	9	111.72	109.50	-1.8	2,361	-0.08%
2023/06/26	6	113.42	0	0.00	113.00	6	2,383	0.25%
2023/06/21	5	115.40	10	115.50	115.50	-5	2,566	-0.19%
2023/06/20	11	115.32	11	115.55	115.50	0	2,605	0.00%
2023/06/19	24	117.71	29	117.71	116.00	-5	2,700	-0.19%
2023/06/16	4	114.25	4	114.75	114.00	0	2,659	0.00%
2023/06/15	15.3	116.59	2.4	115.59	116.00	12.9	2,690	0.48%
2023/06/14	7	118.43	19	118.74	117.50	-12	2,712	-0.44%
2023/06/13	20.5	116.93	36	116.38	117.50	-15.5	2,727	-0.57%
2023/06/12	8	113.56	6	113.63	113.00	2	2,720	0.07%
2023/06/09	9	113.61	8	113.94	113.00	1	2,799	0.04%
2023/06/08	6.1	114.66	4.5	114.78	113.50	1.6	2,995	0.05%
2023/06/07	8	115.38	13	115.92	116.00	-5	3,070	-0.16%
2023/06/06	23.2	115.61	14	116.46	114.50	9.2	3,256	0.28%
2023/06/05	15	118.87	11	118.86	119.00	4	3,270	0.12%
2023/06/02	18.1	116.56	3.1	116.83	116.50	15	3,297	0.46%
2023/06/01	22.1	116.91	25	116.66	117.00	-2.9	3,392	-0.09%
2023/05/31	39	117.24	33.2	117.41	117.50	5.9	3,444	0.17%
2023/05/30	34	114.60	12	114.00	115.00	22	3,404	0.65%
2023/05/29	16	111.72	22	111.91	112.50	-6	3,411	-0.18%
2023/05/26	11	106.28	11	108.50	106.00	0	3,510	0.00%
2023/05/25	6	110.08	6	110.50	109.00	0	3,643	0.00%
2023/05/24	4	109.51	1	110.00	109.50	3	3,766	0.08%
2023/05/23	4	111.74	0	0.00	111.50	4	3,941	0.10%
2023/05/22	0	0.00	2	108.50	110.00	-2	4,239	-0.05%
2023/05/19	1	107.50	1	109.00	108.00	0	4,507	0.00%
2023/05/18	2	108.50	9	109.22	109.50	-7	4,583	-0.15%
2023/05/17	1	106.50	2	107.00	107.50	-1	4,683	-0.02%
2023/05/16	6	106.08	1	105.50	105.50	5	4,965	0.10%
2023/05/15	7	104.79	4	105.13	105.00	3	5,020	0.06%
2023/05/12	5	106.49	3	107.50	107.50	2	5,141	0.04%
2023/05/11	8	105.81	5.4	107.00	104.50	2.6	5,270	0.05%
2023/05/10	1	108.00	1	109.00	109.50	0	5,417	0.00%
2023/05/09	3	107.67	10	108.40	107.50	-7	5,553	-0.13%
2023/05/08	1	109.00	2	111.00	109.00	-1	5,808	-0.02%
2023/05/05	12	109.92	18	109.53	110.00	-6	6,254	-0.10%
2023/05/04	5.1	108.80	6	107.67	106.50	-1	6,359	-0.01%
2023/05/03	8	109.13	5	109.20	109.50	3	6,431	0.05%
2023/05/02	8.5	108.47	7	108.36	110.00	1.5	6,480	0.02%
2023/04/28	16	107.00	9	107.00	108.00	7	6,574	0.11%
2023/04/27	13	103.62	15	104.33	103.50	-2	6,555	-0.03%
2023/04/26	9	104.11	10	104.15	105.50	-1	6,583	-0.02%
2023/04/25	16.1	105.56	15	104.93	102.50	1.1	6,707	0.02%
2023/04/24	8	109.00	6	109.83	108.50	2	6,698	0.03%
2023/04/21	8	112.94	12.1	114.23	111.50	-4.1	6,702	-0.06%
2023/04/20	6.1	116.99	8.1	116.56	115.50	-2	6,780	-0.03%
2023/04/19	5.2	120.69	5.1	120.30	120.00	0.1	6,791	0.00%
2023/04/18	7	123.43	7	122.86	121.50	0	6,814	0.00%
2023/04/17	12	123.58	12	124.29	124.50	0	6,883	0.00%
2023/04/14	11	124.23	16	124.69	123.00	-5	6,991	-0.07%
2023/04/13	55	125.45	23	123.46	122.00	32	7,028	0.46%
2023/04/12	24	127.75	134.2	128.51	130.00	-110.2	6,966	-1.58%	大賣/鉅額交易
2023/04/11	7	125.00	3.2	125.03	125.50	3.8	6,893	0.06%
2023/04/10	3	124.33	5	124.30	123.50	-2	6,913	-0.03%
2023/04/07	9	125.33	10	125.65	125.50	-1	6,957	-0.01%
2023/04/06	8	122.87	7.2	124.32	125.50	0.8	6,940	0.01%
2023/03/31	8.1	122.56	4	122.63	122.50	4.1	6,936	0.06%
2023/03/30	1	121.50	4	121.75	122.00	-3	6,950	-0.04%
2023/03/29	6.2	120.46	14	120.00	119.00	-7.8	6,962	-0.11%
2023/03/28	5.1	122.48	10.2	122.89	121.00	-5.1	7,000	-0.07%
2023/03/27	16.2	126.90	14	126.14	125.50	2.2	6,987	0.03%
2023/03/24	58	129.34	52.2	129.11	127.50	5.8	7,028	0.08%
2023/03/23	4.1	125.51	3	125.50	125.50	1.1	6,863	0.02%
2023/03/22	29.2	127.63	19.8	127.51	126.00	9.3	6,859	0.14%
2023/03/21	7	123.08	11	124.68	125.50	-4	6,789	-0.06%
2023/03/20	12.1	120.71	16	121.16	120.50	-3.9	6,795	-0.06%
2023/03/17	17.2	119.50	15	119.40	119.50	2.2	6,849	0.03%
2023/03/16	7.6	115.86	11	115.95	116.50	-3.4	6,879	-0.05%
2023/03/15	4	119.38	6	118.09	117.00	-2	6,955	-0.03%
2023/03/14	11.3	117.68	10	117.40	116.50	1.3	7,024	0.02%
2023/03/13	91.5	117.69	54	118.19	120.50	37.5	7,217	0.52%
2023/03/10	49.8	123.46	12	124.79	124.00	37.8	7,418	0.51%
2023/03/09	126	131.21	89.1	131.98	128.00	36.9	7,584	0.49%	大買/
2023/03/08	13	126.42	6	127.08	128.00	7	7,472	0.09%
2023/03/07	51	127.36	9.3	128.33	127.00	41.7	7,556	0.55%
2023/03/06	59	130.16	27.1	130.48	130.00	32	7,594	0.42%
2023/03/03	12	127.83	33	127.82	127.00	-21	7,687	-0.27%
2023/03/02	33	126.91	24	127.38	126.50	9	7,798	0.12%
2023/03/01	19	125.08	20	125.28	127.00	-1	7,790	-0.01%
2023/02/24	53.3	126.62	39	125.32	124.00	14.3	7,833	0.18%
2023/02/23	24	126.71	42	127.15	128.00	-18	7,790	-0.23%
2023/02/22	33.6	122.44	41	122.45	122.50	-7.4	7,937	-0.09%
2023/02/21	44	128.32	55	127.85	127.00	-11	8,019	-0.14%
2023/02/20	108.1	127.45	88.3	127.32	127.50	19.8	7,974	0.25%	大買/
2023/02/17	68.2	121.02	77	121.61	123.00	-8.8	7,825	-0.11%
2023/02/16	16	117.16	19	117.89	118.50	-3	7,829	-0.04%
2023/02/15	39	115.47	36.1	115.20	115.50	2.9	8,157	0.04%
2023/02/14	116.7	120.26	115	119.17	116.50	1.7	8,149	0.02%	大買/大賣/
2023/02/13	24	115.04	33	115.21	115.50	-9	8,051	-0.11%
2023/02/10	45	116.90	50	116.60	115.00	-5	8,172	-0.06%
2023/02/09	35.3	115.96	48	116.25	117.00	-12.8	8,302	-0.15%
2023/02/08	54.3	117.14	32	116.14	114.50	22.3	8,304	0.27%
2023/02/07	40.1	115.45	31	115.97	115.50	9.1	8,270	0.11%
2023/02/06	70	117.90	47.1	117.66	119.00	22.9	8,347	0.27%
2023/02/03	73.2	115.30	167.3	115.51	118.00	-94.1	8,352	-1.13%	大賣/
2023/02/02	38.2	108.38	42.3	108.60	108.50	-4.1	8,079	-0.05%
2023/02/01	26.1	105.56	26.2	106.33	105.50	-0.1	8,565	0.00%
2023/01/31	29	103.71	42	103.71	104.50	-13	8,592	-0.15%
2023/01/30	60	101.39	65	102.52	103.00	-5	8,629	-0.06%
2023/01/17	2	97.20	9	97.26	96.80	-7	8,747	-0.08%
2023/01/16	12	96.25	8	96.24	97.40	4	8,952	0.04%
2023/01/13	36	97.81	31	98.34	96.00	5	8,997	0.06%
2023/01/12	25	98.11	61	98.25	95.30	-36	8,962	-0.40%
2023/01/11	59	98.18	68	97.94	98.30	-9	8,993	-0.10%
2023/01/10	100	98.65	83	99.41	97.50	17	9,081	0.19%
2023/01/09	11	97.74	28	97.81	96.70	-17	9,089	-0.19%
2023/01/06	44	96.59	24	96.61	96.70	20	9,139	0.22%
2023/01/05	26.3	96.73	14	96.47	96.00	12.3	9,212	0.13%
2023/01/04	29	94.88	46	94.74	96.10	-17	9,225	-0.18%
2023/01/03	26	91.47	17	91.83	92.50	9	9,221	0.10%
2022/12/30	9	89.30	10	88.37	88.00	-1	9,307	-0.01%
2022/12/29	4	87.50	10	87.99	87.80	-6	9,430	-0.06%
2022/12/28	13	89.44	7	88.96	88.30	6	9,677	0.06%
2022/12/27	21	90.57	23	90.97	90.30	-2	9,891	-0.02%
2022/12/26	2	88.65	18	87.88	87.60	-16	10,053	-0.16%
2022/12/23	5	86.98	7	88.04	88.80	-2	10,276	-0.02%
2022/12/22	2	89.55	14	89.06	88.60	-12	10,418	-0.12%
2022/12/21	11.1	90.02	3	89.23	88.40	8.1	10,525	0.08%
2022/12/20	11	92.75	39.1	91.07	89.30	-28.1	10,634	-0.26%
2022/12/19	4	96.00	5	94.70	93.70	-1	10,700	-0.01%
2022/12/16	21.2	97.06	47	97.13	95.70	-25.8	10,759	-0.24%
2022/12/15	15.1	102.43	22	102.73	101.00	-7	10,815	-0.06%
2022/12/14	70	102.59	24	102.77	102.50	46	10,830	0.42%
2022/12/13	10	102.30	9	101.72	101.00	1	10,885	0.01%
2022/12/12	15	102.43	10	102.60	101.00	5	10,901	0.05%
2022/12/09	42	106.61	51	106.49	105.50	-9	10,914	-0.08%
2022/12/08	45	104.57	42.1	104.18	104.00	3	10,879	0.03%
2022/12/07	76.3	103.92	26	103.88	103.00	50.3	10,887	0.46%
2022/12/06	32	105.91	24	105.85	104.50	8	10,835	0.07%
2022/12/05	66	109.58	57.1	109.64	109.50	8.9	10,850	0.08%
2022/12/02	169	105.26	196	105.45	107.00	-27	10,675	-0.25%	大買/大賣/
2022/12/01	227	98.28	186	98.96	100.00	41	10,409	0.39%	大買/大賣/
2022/11/30	29	95.20	34.3	95.40	93.70	-5.3	10,390	-0.05%
2022/11/29	51	95.33	92	95.01	94.50	-41	10,435	-0.39%
2022/11/28	115	96.86	84	96.92	97.60	31	10,366	0.30%	大買/
2022/11/25	90.3	97.11	69	97.10	96.50	21.3	10,336	0.21%
2022/11/24	51	94.67	58	95.23	96.20	-7	10,197	-0.07%
2022/11/23	6	91.97	3.1	91.58	91.10	2.9	10,093	0.03%
2022/11/22	73	92.68	56	91.24	90.90	17	10,131	0.17%
2022/11/21	31	94.93	34	95.72	94.30	-3	10,157	-0.03%
2022/11/18	76	97.07	95	96.15	95.10	-19	10,210	-0.19%
2022/11/17	32	95.60	15	96.03	96.30	17	10,032	0.17%
2022/11/16	30.3	94.52	41	94.55	94.30	-10.7	9,957	-0.11%
2022/11/15	34	93.44	13	93.98	94.50	21	9,958	0.21%
2022/11/14	66	93.20	66	94.38	95.00	0	10,052	0.00%
2022/11/11	108	94.44	104	95.02	91.70	4	10,143	0.04%	大買/大賣/
2022/11/10	43	91.14	12	91.13	91.00	31	9,942	0.31%
2022/11/09	20	91.07	52	91.14	91.80	-32	10,574	-0.30%
2022/11/08	79	90.36	41	90.41	88.50	38	10,728	0.35%
2022/11/07	84	89.54	71	90.33	89.00	13	10,775	0.12%
2022/11/04	49	87.29	51	88.11	89.00	-2	10,622	-0.02%
2022/11/03	56	88.94	60	88.79	88.60	-4	10,544	-0.04%
2022/11/02	74	87.83	66	88.67	89.00	8	10,572	0.08%
2022/11/01	91	86.25	127.1	86.57	87.10	-36.1	10,461	-0.35%	大賣/
2022/10/31	30	83.22	28	83.60	83.40	2	10,351	0.02%
2022/10/28	165.2	83.39	150	83.46	82.10	15.2	10,407	0.15%	大買/大賣/
2022/10/27	5	79.06	57	81.87	82.60	-52	9,923	-0.52%
2022/10/26	21	75.28	20	75.42	75.10	1	9,967	0.01%
2022/10/25	76	76.71	34	76.49	75.20	42	9,988	0.42%
2022/10/24	46	83.97	45	84.30	82.10	1	10,014	0.01%
2022/10/21	55.1	81.79	13	80.52	80.10	42.1	10,055	0.42%
2022/10/20	59	85.05	58	84.45	83.60	1	10,334	0.01%
2022/10/19	18	87.33	12	87.69	85.20	6	10,430	0.06%
2022/10/18	19	87.89	12	87.74	87.40	7	10,586	0.07%
2022/10/17	33	86.22	44	85.93	89.70	-11	11,013	-0.10%
2022/10/14	18	84.41	34	84.23	85.80	-16	11,393	-0.14%
2022/10/13	32	82.03	33	80.30	78.00	-1	11,510	-0.01%
2022/10/12	11	86.05	6	86.00	84.40	5	11,553	0.04%
2022/10/11	12	87.07	14	86.79	86.40	-2	11,710	-0.02%
2022/10/07	14	92.89	17	93.49	90.30	-3	11,951	-0.03%
2022/10/06	24	93.34	25	94.11	93.70	-1	12,160	-0.01%
2022/10/05	108	95.32	120	94.69	92.50	-12	12,257	-0.10%	大買/大賣/
2022/10/04	70	93.50	77	94.54	94.00	-7	12,307	-0.06%
2022/10/03	51	90.61	80	91.30	92.70	-29	12,390	-0.23%
2022/09/30	114	86.80	94	85.41	88.10	20	12,546	0.16%	大買/
2022/09/29	88	86.24	46	85.30	83.30	42	12,679	0.33%
2022/09/28	19	90.27	20	91.08	88.80	-1	12,789	-0.01%
2022/09/27	37	89.67	46.3	89.96	93.40	-9.3	12,951	-0.07%
2022/09/26	11	93.26	25	91.68	87.60	-14	13,042	-0.11%
2022/09/23	33	96.97	31	97.69	96.60	2	13,268	0.02%
2022/09/22	19	97.92	25.3	97.29	100.50	-6.3	13,500	-0.05%
2022/09/21	17	99.32	13	100.08	98.00	4	13,616	0.03%
2022/09/20	55	98.95	57	98.39	99.30	-2	13,833	-0.01%
2022/09/19	6	100.33	7	100.57	99.50	-1	13,892	-0.01%
2022/09/16	44	101.72	28	102.16	100.00	16	14,077	0.11%
2022/09/15	8	105.63	4	104.00	103.00	4	14,300	0.03%
2022/09/14	7	102.93	22	103.32	107.00	-15	14,506	-0.10%
2022/09/13	25	105.22	27	105.41	104.50	-2	14,714	-0.01%
2022/09/12	35.2	105.70	38	105.88	104.50	-2.8	14,947	-0.02%
2022/09/08	53	103.69	58	103.82	104.50	-5	15,021	-0.03%
2022/09/07	23.1	102.24	26	102.08	101.50	-2.9	15,044	-0.02%
2022/09/06	50.5	105.08	49	105.51	102.50	1.5	15,134	0.01%
2022/09/05	39	114.15	40	113.95	113.00	-1	15,073	-0.01%
2022/09/02	20	120.23	23	120.87	120.00	-3	15,046	-0.02%
2022/09/01	9	121.22	25	121.16	120.00	-16	15,125	-0.11%
2022/08/31	20	122.30	13	122.12	123.50	7	15,229	0.05%
2022/08/30	20.1	121.67	9	122.17	120.50	11.1	15,284	0.07%
2022/08/29	16.1	121.37	24	120.35	122.50	-8	15,418	-0.05%
2022/08/26	53	127.07	44	127.31	125.50	9	15,490	0.06%
2022/08/25	56	128.68	19	128.11	127.00	37	15,557	0.24%
2022/08/24	24.1	128.14	16	126.81	125.50	8.1	15,670	0.05%
2022/08/23	16.1	126.87	22	127.61	129.00	-6	15,831	-0.04%
2022/08/22	22.1	130.06	21	129.00	128.00	1.1	15,996	0.01%
2022/08/19	59	133.73	39.3	133.23	133.00	19.7	16,019	0.12%
2022/08/18	68	131.40	75.1	131.43	132.00	-7.1	15,969	-0.04%
2022/08/17	61	130.26	51	129.92	128.00	10	15,821	0.06%
2022/08/16	233	133.38	219	132.11	131.50	14	15,835	0.09%	大買/大賣/
2022/08/15	43	127.23	70	127.48	130.50	-27	15,334	-0.18%
2022/08/12	48	119.24	59	118.66	119.00	-11	15,269	-0.07%
2022/08/11	35.1	115.93	13	116.70	113.50	22.1	15,319	0.14%
2022/08/10	10.1	113.90	11	113.27	115.00	-0.9	15,659	-0.01%
2022/08/09	21	115.93	21	115.69	114.50	0	16,036	0.00%
2022/08/08	17	112.97	17	113.62	114.00	0	16,251	0.00%
2022/08/05	26	116.60	18	116.67	116.00	8	16,600	0.05%
2022/08/04	109	112.20	132	111.92	115.00	-23	16,799	-0.14%	大買/大賣/
2022/08/03	50.1	115.86	51	113.22	111.00	-0.9	16,929	-0.01%
2022/08/02	75	116.02	103	116.75	118.50	-28	17,154	-0.16%	大賣/
2022/08/01	14	119.86	14.4	120.63	120.50	-0.4	17,327	0.00%
2022/07/29	53	120.69	54	120.67	120.50	-1	17,475	-0.01%
2022/07/28	49	123.05	47	121.74	119.50	2	17,587	0.01%
2022/07/27	103.1	123.05	99	123.07	125.50	4.1	17,514	0.02%	大買/
2022/07/26	81	132.26	51	132.05	129.50	30	17,300	0.17%
2022/07/25	68.2	138.49	61	138.02	137.00	7.2	17,314	0.04%
2022/07/22	136.1	146.81	111	147.56	143.00	25.1	17,441	0.14%	大買/大賣/
2022/07/21	133.2	142.49	140	142.23	145.00	-6.8	17,174	-0.04%	大買/大賣/
2022/07/20	31	135.26	35	134.86	133.50	-4	17,003	-0.02%
2022/07/19	27	132.11	26	131.92	130.50	1	17,046	0.01%
2022/07/18	92	135.11	93	135.05	132.50	-1	17,195	-0.01%
2022/07/15	127	134.47	128	134.65	133.00	-1	17,198	-0.01%	大買/大賣/
2022/07/14	73	132.47	65.1	132.12	134.00	7.9	17,096	0.05%
2022/07/13	51	131.14	60	129.97	126.00	-9	17,010	-0.05%
2022/07/12	139	125.37	142	125.42	127.00	-3	17,014	-0.02%	大買/大賣/
2022/07/11	86.1	129.34	84	129.62	131.50	2.1	17,012	0.01%
2022/07/08	54	131.46	54	130.85	134.50	0	16,992	0.00%
2022/07/07	80	130.45	79	128.55	128.00	1	16,796	0.01%
2022/07/06	71	131.21	83	131.88	125.00	-12	16,633	-0.07%
2022/07/05	39	135.40	41	135.80	138.50	-2	16,483	-0.01%
2022/07/04	50.1	137.88	45	136.99	135.50	5.1	16,684	0.03%
2022/07/01	100.7	144.54	98	143.79	140.50	2.7	16,796	0.02%
2022/06/30	67	145.46	66	144.13	149.00	1	16,587	0.01%
2022/06/29	28	147.46	35	147.11	150.50	-7	16,412	-0.04%
2022/06/28	102.5	153.23	60	154.03	148.50	42.5	16,339	0.26%	大買/
2022/06/27	40	166.96	29	167.26	164.50	11	16,379	0.07%
2022/06/24	52.1	163.31	47	162.23	160.00	5.1	16,541	0.03%
2022/06/23	95	161.62	105	159.57	161.00	-10	16,472	-0.06%	大賣/
2022/06/22	98	161.90	107.4	159.93	155.50	-9.4	16,295	-0.06%	大賣/
2022/06/21	44	168.41	45	168.63	171.50	-1	16,251	-0.01%
2022/06/20	67	175.28	71.1	173.39	164.50	-4.1	16,400	-0.02%
2022/06/17	37	186.32	30.1	185.96	182.50	6.9	16,557	0.04%
2022/06/16	37	200.24	36	200.04	191.00	1	17,063	0.01%
2022/06/15	63	205.28	63.3	205.29	199.00	-0.3	17,598	0.00%
2022/06/14	16.6	201.91	30.1	203.99	204.50	-13.5	17,776	-0.08%
2022/06/13	11	198.50	17	199.50	201.00	-6	18,080	-0.03%
2022/06/10	14	199.79	16	200.53	201.00	-2	18,463	-0.01%
2022/06/09	42.1	198.91	63	199.35	204.00	-20.9	18,948	-0.11%
2022/06/08	91	203.97	28	202.16	200.50	63	19,158	0.33%
2022/06/07	106	202.24	100.1	201.37	200.50	5.9	19,466	0.03%	大買/
2022/06/06	58	209.77	33	207.98	208.50	25	19,980	0.13%
2022/06/02	34	209.93	38.3	211.10	213.50	-4.3	20,703	-0.02%
2022/06/01	55.1	211.71	77.5	211.00	208.50	-22.5	21,005	-0.11%
2022/05/31	56.2	209.05	49	209.24	211.50	7.2	21,454	0.03%
2022/05/30	72.3	205.42	83	203.75	211.50	-10.7	22,102	-0.05%
2022/05/27	41.1	194.82	36	195.63	192.50	5.1	22,692	0.02%
2022/05/26	38	194.80	64	193.63	191.00	-26	23,005	-0.11%
2022/05/25	64	196.09	68	197.40	197.50	-4	23,638	-0.02%
2022/05/24	40	199.35	68.5	198.15	194.00	-28.5	23,892	-0.12%
2022/05/23	50.1	206.47	37.1	206.56	202.00	13	24,202	0.05%
2022/05/20	68	212.50	66	211.77	208.00	2	24,359	0.01%
2022/05/19	46	208.96	41.2	208.04	213.50	4.8	24,259	0.02%
2022/05/18	54.4	215.91	52	215.47	213.50	2.4	24,343	0.01%
2022/05/17	75.5	204.72	80	205.14	212.00	-4.5	24,314	-0.02%
2022/05/16	66	200.53	73	200.36	196.00	-7	24,621	-0.03%
2022/05/13	108.1	196.22	111.1	196.02	197.00	-3	25,140	-0.01%	大買/大賣/
2022/05/12	80	190.98	75	189.05	183.50	5	25,318	0.02%
2022/05/11	83	192.74	84	193.46	194.50	-1	25,571	0.00%
2022/05/10	48	186.86	58	188.19	196.50	-10	26,008	-0.04%
2022/05/09	75.2	187.03	61	185.24	184.50	14.2	26,206	0.05%
2022/05/06	68.1	196.21	67.1	197.48	192.00	1	26,424	0.00%
2022/05/05	123.1	212.63	117.3	213.66	211.50	5.8	26,377	0.02%	大買/大賣/
2022/05/04	40	206.44	39.2	206.72	205.00	0.8	26,305	0.00%
2022/05/03	35.2	204.08	27	203.44	205.00	8.2	26,451	0.03%
2022/04/29	38	207.67	43.1	207.41	199.50	-5.1	26,513	-0.02%
2022/04/28	50	206.20	42	209.44	204.00	8	26,627	0.03%
2022/04/27	44.1	201.32	42	200.82	203.50	2.1	26,744	0.01%
2022/04/26	54.1	202.42	58.3	202.00	203.50	-4.2	26,663	-0.02%
2022/04/25	40.2	203.88	73.1	202.77	199.50	-32.9	26,652	-0.12%
2022/04/22	67	229.67	55	229.07	221.50	12	26,853	0.04%
2022/04/21	87.1	233.35	63.1	232.86	239.00	24	26,713	0.09%
2022/04/20	60	225.41	61.3	224.96	229.00	-1.2	26,560	0.00%
2022/04/19	96.2	228.34	97.1	225.24	221.50	-0.9	26,443	0.00%
2022/04/18	54.1	225.34	38	224.86	226.50	16.1	26,356	0.06%
2022/04/15	40.2	229.22	36.1	226.85	225.50	4.1	26,358	0.02%
2022/04/14	61.4	244.40	68.1	237.13	232.00	-6.7	26,251	-0.03%
2022/04/13	34.2	255.82	21	253.45	248.00	13.2	26,134	0.05%
2022/04/12	47.2	256.57	37.4	256.14	249.50	9.8	26,067	0.04%
2022/04/11	58.2	261.68	47.6	253.54	246.00	10.6	25,928	0.04%
2022/04/08	113.5	265.62	121.2	265.70	264.50	-7.7	25,894	-0.03%	大買/大賣/
2022/04/07	62	284.69	34.7	283.24	272.00	27.3	25,455	0.11%
2022/04/06	30.1	297.68	31.1	299.01	302.00	-1	25,191	0.00%
2022/04/01	25.2	295.33	18.1	295.83	300.00	7.1	25,234	0.03%
2022/03/31	52.4	300.88	63.2	300.79	302.00	-10.8	25,247	-0.04%
2022/03/30	75.6	312.03	75.1	309.63	304.50	0.5	25,271	0.00%
2022/03/29	59.3	311.73	79.1	313.34	309.00	-19.8	25,361	-0.08%
2022/03/28	51.2	295.61	20	296.55	303.00	31.2	25,412	0.12%
2022/03/25	18.1	297.46	18	295.25	292.50	0.1	25,973	0.00%
2022/03/24	30	302.50	32	300.12	292.00	-2	26,531	-0.01%
2022/03/23	80.1	315.66	80.8	316.17	298.00	-0.7	26,924	0.00%
2022/03/22	169	301.61	112.1	301.66	307.00	56.9	26,954	0.21%	大買/大賣/
2022/03/21	197	300.66	218.6	296.29	306.50	-21.6	26,822	-0.08%	大買/大賣/
2022/03/18	134.1	291.63	136.1	290.70	291.50	-2	26,240	-0.01%	大買/大賣/
2022/03/17	59	283.66	78.4	284.91	292.00	-19.4	25,674	-0.08%
2022/03/16	108	266.57	98.2	265.83	265.50	9.8	25,410	0.04%	大買/
2022/03/15	82.7	280.26	80.5	279.09	265.00	2.1	25,180	0.01%
2022/03/14	95.1	296.12	90.1	295.57	294.00	4.9	24,990	0.02%
2022/03/11	59	282.42	77	281.19	289.50	-18	24,549	-0.07%
2022/03/10	103	279.79	103.4	278.15	279.00	-0.4	24,273	0.00%	大買/大賣/
2022/03/09	153.4	275.69	153.5	275.75	270.50	-0.2	24,002	0.00%	大買/大賣/
2022/03/08	225.6	272.86	239.5	273.59	265.50	-13.9	23,491	-0.06%	大買/大賣/
2022/03/07	109.7	269.12	119.2	269.50	265.00	-9.5	22,922	-0.04%	大買/大賣/
2022/03/04	167.7	289.53	183.3	286.58	281.00	-15.6	22,690	-0.07%	大買/大賣/
2022/03/03	175.3	293.58	143.8	293.46	293.50	31.5	22,257	0.14%	大買/大賣/
2022/03/02	147.1	261.37	230.5	264.07	273.00	-83.4	21,598	-0.39%	大買/大賣/
2022/03/01	72.6	250.21	66.2	249.80	248.50	6.4	20,908	0.03%
2022/02/25	236.1	246.51	210.1	247.03	245.00	26	20,682	0.13%	大買/大賣/
2022/02/24	101.1	235.06	109	234.39	233.00	-8	20,263	-0.04%	大買/大賣/
2022/02/23	104.1	233.93	108.1	234.48	238.50	-4	20,564	-0.02%	大買/大賣/
2022/02/22	129.1	232.98	113.3	232.47	226.50	15.9	20,451	0.08%	大買/大賣/
2022/02/21	42.1	236.19	30.1	235.53	240.00	12	20,648	0.06%
2022/02/18	124.1	236.09	102	235.47	238.50	22.1	21,484	0.10%	大買/大賣/
2022/02/17	75.4	238.32	87	237.77	236.00	-11.7	21,706	-0.05%
2022/02/16	181	249.92	172	249.50	245.50	9	22,235	0.04%	大買/大賣/
2022/02/15	240.1	262.76	220.1	261.04	245.00	20	22,917	0.09%	大買/大賣/
2022/02/14	155.2	265.99	154.1	265.79	265.00	1.1	22,606	0.00%	大買/大賣/
2022/02/11	104	256.72	144.5	256.05	271.00	-40.5	22,673	-0.18%	大買/大賣/
2022/02/10	254.2	251.24	220	250.50	246.50	34.2	22,468	0.15%	大買/大賣/
2022/02/09	107.1	232.79	146.3	234.34	243.00	-39.2	21,779	-0.18%	大買/大賣/
2022/02/08	192	217.87	156	218.63	221.00	36	21,383	0.17%	大買/大賣/
2022/02/07	53	204.49	70.6	205.10	213.50	-17.6	21,002	-0.08%
2022/01/26	67	201.07	68	198.54	194.50	-1	21,059	0.00%
2022/01/25	89	206.49	103.5	206.27	205.00	-14.5	21,190	-0.07%	大賣/
2022/01/24	82.4	200.03	75	198.20	204.50	7.4	21,345	0.03%
2022/01/21	72	207.08	68.2	204.57	198.00	3.8	21,519	0.02%
2022/01/20	184	210.17	186	210.59	210.00	-2	21,736	-0.01%	大買/大賣/
2022/01/19	66	204.87	77	206.04	207.00	-11	21,725	-0.05%
2022/01/18	80.2	206.00	81.2	205.64	205.50	-1	22,038	0.00%
2022/01/17	182.3	197.66	182	199.02	203.50	0.3	21,998	0.00%	大買/大賣/
2022/01/14	55	186.78	63	187.67	192.00	-8	21,910	-0.04%
2022/01/13	23	187.24	21	186.48	185.50	2	22,163	0.01%
2022/01/12	30.1	192.35	37	192.46	191.50	-6.9	22,460	-0.03%
2022/01/11	42	189.62	47	189.69	191.50	-5	22,880	-0.02%
2022/01/10	74	188.07	69.1	188.31	190.00	5	22,961	0.02%
2022/01/07	44.1	183.90	29.4	183.38	179.00	14.7	23,066	0.06%
2022/01/06	30	193.22	36	193.49	194.00	-6	23,236	-0.03%
2022/01/05	13	193.35	7	193.71	188.00	6	23,394	0.03%
2022/01/04	7	198.14	10.2	199.44	198.00	-3.2	23,775	-0.01%
2022/01/03	11.1	198.59	6	199.42	196.00	5.1	24,054	0.02%
2021/12/30	7.1	199.10	14.2	199.09	201.50	-7.1	24,307	-0.03%
2021/12/29	13	197.27	12.5	197.09	197.00	0.5	24,731	0.00%
2021/12/28	55	200.25	71	200.10	199.50	-16	25,218	-0.06%
2021/12/27	48.1	195.99	33	196.35	198.00	15.1	25,437	0.06%
2021/12/24	37.5	203.97	31.2	201.10	199.00	6.4	25,595	0.02%
2021/12/23	135.9	210.08	152.1	209.68	206.00	-16.2	25,704	-0.06%	大買/大賣/
2021/12/22	104	208.47	90.7	207.58	204.00	13.3	25,675	0.05%	大買/
2021/12/21	243	208.93	217.3	208.48	206.50	25.8	25,621	0.10%	大買/大賣/
2021/12/20	215	213.12	220.1	212.21	198.00	-5.1	25,464	-0.02%	大買/大賣/
2021/12/17	151.6	206.70	135.2	205.41	205.00	16.4	25,290	0.06%	大買/大賣/
2021/12/16	69.6	198.79	105.6	200.92	208.00	-36	25,375	-0.14%	大賣/
2021/12/15	111.8	188.32	135.1	188.85	189.50	-23.3	25,699	-0.09%	大買/大賣/
2021/12/14	31	178.63	44.4	179.04	179.50	-13.4	25,866	-0.05%
2021/12/13	26.1	181.58	33	182.11	183.50	-6.9	26,304	-0.03%
2021/12/10	31.5	182.25	23.2	183.12	180.50	8.3	26,599	0.03%
2021/12/09	45.5	189.42	18	188.17	186.50	27.5	26,821	0.10%
2021/12/08	63.3	191.43	62	191.66	195.00	1.3	27,138	0.00%
2021/12/07	27	187.81	33.9	187.12	184.00	-6.9	27,624	-0.03%
2021/12/06	20.1	185.30	26	186.12	187.50	-6	27,917	-0.02%
2021/12/03	21.5	186.05	23	185.89	183.00	-1.6	29,107	-0.01%
2021/12/02	52	188.23	42.1	187.30	185.50	9.9	29,262	0.03%
2021/12/01	66.1	186.98	85.1	188.12	194.00	-19	29,561	-0.06%
2021/11/30	75	188.77	50	187.54	182.50	25	30,953	0.08%
2021/11/29	76.1	179.90	80.3	180.87	185.00	-4.2	31,179	-0.01%
2021/11/26	94	177.38	98.3	177.83	177.00	-4.3	31,689	-0.01%
2021/11/25	48.3	185.79	35	184.36	181.00	13.3	32,666	0.04%
2021/11/24	80.3	185.45	92.5	185.05	188.00	-12.3	32,558	-0.04%
2021/11/23	173.1	194.15	172.8	190.97	189.00	0.3	32,605	0.00%	大買/大賣/
2021/11/22	250	198.94	281.1	197.95	193.50	-31.1	32,490	-0.10%	大買/大賣/
2021/11/19	171.4	190.57	136.2	187.60	188.50	35.2	32,013	0.11%	大買/大賣/
2021/11/18	137.2	193.44	139.5	192.39	190.00	-2.2	32,109	-0.01%	大買/大賣/
2021/11/17	192	189.68	203.1	191.22	193.00	-11.1	32,077	-0.03%	大買/大賣/
2021/11/16	127.5	177.74	108.2	178.20	179.00	19.3	31,411	0.06%	大買/大賣/
2021/11/15	115	177.20	147.3	178.11	182.00	-32.3	31,398	-0.10%	大買/大賣/
2021/11/12	415.7	171.36	386.8	170.70	165.50	28.9	30,764	0.09%	大買/大賣/
2021/11/11	156.1	154.77	201.9	157.67	166.50	-45.8	29,670	-0.15%	大買/大賣/
2021/11/10	205	152.21	238	152.71	151.50	-33	29,338	-0.11%	大買/大賣/
2021/11/09	70	147.03	99	146.51	147.00	-29	28,924	-0.10%
2021/11/08	16.5	137.48	15	137.37	138.50	1.5	28,818	0.01%
2021/11/05	41	136.85	114	137.28	138.50	-73	29,012	-0.25%	大賣/
2021/11/04	94.5	135.79	113	137.01	135.50	-18.5	29,134	-0.06%	大賣/
2021/11/03	50	138.54	49.3	138.04	138.50	0.8	29,096	0.00%
2021/11/02	79	148.21	51	147.25	142.00	28	28,991	0.10%
2021/11/01	200	151.80	216	152.45	152.00	-16	29,059	-0.05%	大買/大賣/
2021/10/29	130	148.05	126	147.38	144.00	4	28,845	0.01%	大買/大賣/
2021/10/28	241	146.63	190	146.48	148.50	51	28,527	0.18%	大買/大賣/
2021/10/27	98	139.35	141	140.91	145.50	-43	28,037	-0.15%	大賣/
2021/10/26	116	144.14	119	142.76	132.50	-3	27,710	-0.01%	大買/大賣/
2021/10/25	124.1	144.15	65	144.64	143.50	59.1	27,246	0.22%	大買/
2021/10/22	195.5	140.26	192	141.06	142.50	3.5	27,046	0.01%	大買/大賣/
2021/10/21	112	138.13	118.4	138.48	138.00	-6.4	26,749	-0.02%	大買/大賣/
2021/10/20	119	132.64	112	133.68	137.50	7	26,407	0.03%	大買/大賣/
2021/10/19	165	129.89	188.4	130.53	131.50	-23.4	26,089	-0.09%	大買/大賣/
2021/10/18	55	120.46	54	120.16	123.00	1	25,632	0.00%
2021/10/15	103	121.60	122	121.25	121.00	-19	25,484	-0.07%	大買/大賣/
2021/10/14	102	118.38	76	119.95	121.00	26	25,532	0.10%	大買/
2021/10/13	99.2	119.06	87	119.19	120.50	12.2	25,648	0.05%
2021/10/12	143.4	122.71	95	121.78	117.50	48.4	25,808	0.19%	大買/
2021/10/08	53	124.09	71	124.25	128.50	-18	25,528	-0.07%
2021/10/07	129	117.59	129.1	116.42	117.00	-0.1	25,291	0.00%	大買/大賣/
2021/10/06	111	120.34	110.1	116.97	113.50	0.9	25,205	0.00%	大買/大賣/
2021/10/05	194.1	122.06	160	120.08	125.00	34.1	24,788	0.14%	大買/大賣/
2021/10/04	75.2	125.70	74	124.49	121.50	1.2	24,234	0.00%
2021/10/01	71	137.46	60.1	137.91	135.00	10.9	23,859	0.05%
2021/09/30	119.1	141.13	118	140.22	140.00	1.1	23,574	0.00%	大買/大賣/
2021/09/29	159	142.40	153	142.83	138.00	6	23,288	0.03%	大買/大賣/
2021/09/28	104	146.52	110.1	146.43	148.50	-6.1	22,975	-0.03%	大買/大賣/
2021/09/27	168.5	153.89	156	151.63	144.50	12.5	22,725	0.05%	大買/大賣/
2021/09/24	121.1	154.80	140	155.41	155.00	-18.9	22,209	-0.09%	大買/大賣/
2021/09/23	180	152.35	178	152.90	152.00	2	21,716	0.01%	大買/大賣/
2021/09/22	330.2	150.94	346	150.70	147.00	-15.8	21,035	-0.08%	大買/大賣/
2021/09/17	144	147.88	183	147.64	151.00	-39	20,258	-0.19%	大買/大賣/
2021/09/16	139	143.86	147	143.43	146.00	-8	19,748	-0.04%	大買/大賣/
2021/09/15	81	138.11	80.1	137.71	142.00	0.9	19,184	0.00%
2021/09/14	116.1	136.97	103.1	137.17	137.00	13	18,789	0.07%	大買/大賣/
2021/09/13	149.2	141.21	146	141.49	136.00	3.2	18,429	0.02%	大買/大賣/
2021/09/10	229	143.28	216	143.32	145.50	13	17,864	0.07%	大買/大賣/
2021/09/09	170.5	137.16	163	137.10	144.00	7.5	17,099	0.04%	大買/大賣/
2021/09/08	364	137.41	371	136.77	137.50	-7	16,620	-0.04%	大買/大賣/
2021/09/07	83	141.78	70	139.09	136.00	13	15,324	0.08%
2021/09/06	158	154.10	85	153.03	151.00	73	14,999	0.49%	大買/
2021/09/03	551	154.71	551	153.63	160.00	0	14,481	0.00%	大買/大賣/
2021/09/02	154	152.44	147	152.92	157.50	7	12,775	0.05%	大買/大賣/
2021/09/01	177	137.70	178.2	137.27	143.50	-1.2	12,270	-0.01%	大買/大賣/
2021/08/31	440	131.74	476.2	131.86	130.50	-36.2	11,475	-0.32%	大買/大賣/
2021/08/30	0	0.00	27	126.04	126.50	-27	10,232	-0.26%
2021/08/27	43.3	114.43	51.5	114.56	115.00	-8.3	10,138	-0.08%
2021/08/26	64	125.32	50.5	123.78	120.50	13.5	9,847	0.14%
2021/08/25	83	124.06	68	124.12	122.50	15	9,549	0.16%
2021/08/24	159.2	124.02	121	123.60	124.00	38.2	9,265	0.41%	大買/大賣/
2021/08/23	182.6	118.17	198	118.62	122.50	-15.5	8,756	-0.18%	大買/大賣/
2021/08/20	64	106.30	152.1	106.65	111.50	-88.1	8,208	-1.07%	大賣/
2021/08/19	274.2	107.05	167	107.58	101.50	107.2	7,860	1.36%	大買/大賣/鉅額交易
2021/08/18	112	101.21	155.1	102.17	106.50	-43.1	7,292	-0.59%	大買/大賣/
2021/08/17	54.2	101.98	49	102.63	97.00	5.2	6,989	0.07%
2021/08/16	55	99.59	75	100.10	102.50	-20	6,656	-0.30%
2021/08/13	65.1	100.77	75	101.13	97.70	-10	6,403	-0.16%
2021/08/12	147.4	103.34	125	102.90	103.00	22.4	6,118	0.37%	大買/大賣/
2021/08/11	75.1	105.37	81.1	106.40	106.00	-6.1	5,838	-0.10%
2021/08/10	49	115.00	38	114.99	110.00	11	5,535	0.20%
2021/08/09	28	122.16	38.1	124.22	122.00	-10.1	5,306	-0.19%
2021/08/06	67.2	128.43	42.3	128.38	129.00	24.9	5,222	0.48%
2021/08/05	153.3	136.30	169	135.55	135.00	-15.7	5,083	-0.31%	大買/大賣/
2021/08/04	33	130.27	15.3	130.36	128.00	17.8	4,647	0.38%
2021/08/03	64.3	137.63	54.3	136.98	138.00	10	4,411	0.23%
2021/08/02	9.5	138.84	24	139.94	142.00	-14.5	4,343	-0.33%
2021/07/30	22.1	131.76	30	131.05	133.00	-7.9	4,278	-0.18%
2021/07/29	8	119.13	6	121.25	124.50	2	4,196	0.05%
2021/07/28	19	116.13	17	116.03	113.50	2	4,155	0.05%
2021/07/27	10	127.20	15	127.60	126.00	-5	4,151	-0.12%
2021/07/26	20	129.58	28	130.52	132.50	-8	4,132	-0.19%
2021/07/23	15	119.10	21.1	119.01	120.50	-6.1	4,089	-0.15%
2021/07/22	22.1	120.08	27	122.61	123.00	-4.9	4,022	-0.12%
2021/07/21	20	114.18	24	115.85	122.50	-4	3,955	-0.10%
2021/07/20	272	109.47	254	109.90	111.50	18	3,915	0.46%	大買/大賣/
2021/07/19	65	109.73	78.2	109.92	111.50	-13.2	3,564	-0.37%
2021/07/16	75	97.36	63.1	98.32	101.50	12	3,283	0.36%
2021/07/15	8	92.09	25.2	92.12	92.70	-17.2	2,997	-0.57%
2021/07/14	4	84.30	26	84.30	84.30	-22	2,857	-0.77%
2021/07/13	56	77.43	71	78.01	76.70	-15	2,887	-0.52%
2021/07/12	12	73.09	16	73.04	74.00	-4	2,647	-0.15%
2021/07/09	7	70.66	4	71.40	70.60	3	2,587	0.12%
2021/07/08	6	71.10	22	71.45	72.00	-16	2,614	-0.61%
2021/07/07	0.1	69.90	2	70.15	69.80	-1.9	2,624	-0.07%
2021/07/06	5	71.90	9.3	71.55	71.30	-4.3	2,731	-0.16%
2021/07/05	6	71.78	4.2	71.43	71.80	1.8	2,786	0.06%
2021/07/02	19.5	71.11	12	70.53	72.00	7.5	2,768	0.27%
2021/07/01	4	68.55	3	69.67	69.40	1	2,742	0.04%
2021/06/30	1	67.90	4	66.68	66.80	-3	2,705	-0.11%
2021/06/29	4.6	65.37	6	65.30	65.90	-1.5	2,734	-0.05%
2021/06/28	7	64.97	4	64.85	65.80	3	2,968	0.10%
2021/06/25	3	63.87	1	64.00	63.20	2	2,971	0.07%
2021/06/24	0.1	62.40	0	0.00	62.70	0.1	2,981	0.00%
2021/06/23	4.1	61.42	6	61.10	62.40	-1.9	3,008	-0.06%
2021/06/22	1	61.30	1	60.90	60.60	0	3,012	0.00%
2021/06/21	1	62.80	5	62.18	62.00	-4	3,006	-0.13%
2021/06/18	11	64.17	9	64.04	63.20	2	3,005	0.07%
2021/06/16	2	62.95	1	63.10	61.90	1	2,989	0.03%
2021/06/15	2	62.40	1	62.60	62.50	1	2,992	0.03%
2021/06/11	1	62.10	1	61.90	61.70	0	2,998	0.00%
2021/06/10	0	0.00	4	62.90	62.80	-4	3,010	-0.13%
2021/06/08	0	0.00	2	61.10	61.60	-2	3,018	-0.07%
2021/06/07	2	59.75	1	60.10	60.30	1	3,014	0.03%
2021/06/04	1.1	60.30	3	60.47	60.20	-1.9	3,015	-0.06%
2021/06/03	1	61.30	0	0.00	61.20	1	3,017	0.03%
2021/06/02	2	61.85	0	0.00	61.00	2	3,015	0.07%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/28	9	58.83	2	60.40	60.10	7	2,985	0.23%
2021/05/26	0.1	58.30	0	0.00	58.10	0.1	3,023	0.00%
2021/05/25	3	57.70	10	58.11	58.10	-7	3,063	-0.23%
2021/05/24	0.1	54.10	2	54.30	56.10	-2	3,150	-0.06%
2021/05/21	0	0.00	4	55.10	55.10	-4	3,251	-0.12%
2021/05/20	1.1	54.23	0	0.00	54.00	1.1	3,288	0.03%
2021/05/19	6	53.20	5	54.22	54.30	1	3,331	0.03%
2021/05/18	5	52.28	7	52.13	52.80	-2	3,317	-0.06%
2021/05/17	4	48.34	2	50.53	48.00	2	3,313	0.06%
2021/05/14	11	54.83	16	53.97	53.30	-5	3,261	-0.15%
2021/05/13	12	54.90	11	56.91	56.10	1	3,208	0.03%
2021/05/12	13.1	58.86	15.2	57.80	57.00	-2.1	3,183	-0.07%
2021/05/11	16	64.28	3	64.33	63.00	13	3,128	0.42%
2021/05/10	4	68.28	6	67.67	68.00	-2	3,118	-0.06%
2021/05/07	4	67.82	12	67.41	68.70	-8	3,118	-0.26%
2021/05/06	21	66.56	10	66.17	65.60	11	3,098	0.35%
2021/05/05	2	68.10	1	68.10	68.10	1	3,044	0.03%
2021/05/04	36.1	70.55	11	69.85	68.80	25.1	3,027	0.83%
2021/05/03	20	74.40	41	74.96	74.40	-21	2,960	-0.71%
2021/04/29	12.1	74.08	6.2	73.56	73.80	5.9	2,920	0.20%
2021/04/28	14.2	75.24	13	75.47	74.90	1.2	2,943	0.04%
2021/04/27	8	75.43	7	75.77	75.90	1	2,966	0.03%
2021/04/26	10	76.13	25	76.83	77.10	-15	2,934	-0.51%
2021/04/23	17.2	74.56	3	75.53	75.40	14.2	2,890	0.49%
2021/04/22	118	78.26	112	77.81	74.50	6	2,920	0.21%	大買/大賣/
2021/04/21	85	77.53	92	78.07	78.20	-7	2,762	-0.25%
2021/04/20	21	75.22	10	75.44	75.40	11	2,611	0.42%
2021/04/19	9	75.26	28	75.48	76.30	-19	2,583	-0.74%
2021/04/16	3	71.97	3	72.17	73.00	0	2,540	0.00%
2021/04/15	2	71.20	2	71.50	71.20	0	2,618	0.00%
2021/04/14	14	70.76	3	71.57	70.30	11	2,630	0.42%
2021/04/13	5	71.84	3.2	73.11	71.20	1.8	2,640	0.07%
2021/04/12	20	75.77	28	76.74	73.80	-8	2,632	-0.30%
2021/04/09	6	73.82	14	74.46	73.30	-8	2,605	-0.31%
2021/04/08	5.1	72.68	7	73.00	73.40	-2	2,539	-0.08%
2021/04/07	5	72.58	3	73.30	73.50	2	2,575	0.08%
2021/04/06	1	71.10	25	71.26	71.10	-24	2,590	-0.93%
2021/04/01	5.2	72.74	13	72.18	72.20	-7.8	2,578	-0.30%
2021/03/31	76	73.26	46	73.66	73.00	30	2,542	1.18%
2021/03/30	0	0.00	2	69.80	69.90	-2	2,307	-0.09%
2021/03/29	2	68.65	10	68.73	68.40	-8	2,311	-0.35%
2021/03/26	2	71.35	12	71.11	71.00	-10	2,343	-0.43%
2021/03/25	7	70.13	10	70.38	70.00	-3	2,391	-0.13%
2021/03/24	1	70.20	4	69.90	69.70	-3	2,408	-0.12%
2021/03/23	3	70.17	2	70.40	70.20	1	2,459	0.04%
2021/03/22	2	70.20	0	0.00	70.30	2	2,473	0.08%
2021/03/19	0	0.00	1	70.90	70.30	-1	2,530	-0.04%
2021/03/18	2	71.10	1.2	71.09	70.70	0.8	2,559	0.03%
2021/03/17	2	70.70	4	70.90	70.90	-2	2,674	-0.07%
2021/03/16	2	70.85	1	70.60	70.50	1	2,817	0.04%
2021/03/15	2	69.80	0	0.00	69.60	2	3,136	0.06%
2021/03/12	7	69.07	2.1	69.40	69.00	5	3,157	0.16%
2021/03/11	2	68.05	1	68.40	68.50	1	3,231	0.03%
2021/03/10	3.1	67.05	2	67.20	66.80	1.1	3,342	0.03%
2021/03/08	1	68.00	10	68.90	67.70	-9	3,398	-0.26%
2021/03/03	4	68.73	0	0.00	69.20	4	3,553	0.11%
2021/03/02	3	69.50	1	70.40	68.70	2	3,836	0.05%
2021/02/26	8	69.05	11	69.69	69.00	-3	4,044	-0.07%
2021/02/25	3	71.37	3	71.73	70.80	0	4,090	0.00%
2021/02/24	13	73.32	8	72.70	71.30	5	4,090	0.12%
2021/02/23	1	74.60	23	73.50	74.90	-22	4,058	-0.54%
2021/02/22	14	71.64	10	72.05	72.00	4	4,054	0.10%
2021/02/19	5	69.96	7	70.69	72.20	-2	4,227	-0.05%
2021/02/18	2	68.50	3	68.60	68.70	-1	4,235	-0.02%
2021/02/17	2	65.60	6	66.83	67.60	-4	4,340	-0.09%
2021/02/05	2	65.35	0	0.00	64.90	2	4,433	0.05%
2021/02/04	1	64.10	0	0.00	64.90	1	4,458	0.02%
2021/02/03	10	65.40	11	65.28	65.20	-1	4,496	-0.02%
2021/02/02	0	0.00	12	64.11	64.20	-12	4,550	-0.26%
2021/02/01	8	61.64	21	62.04	62.10	-13	4,609	-0.28%
2021/01/29	6	65.62	4	66.20	65.00	2	4,606	0.04%
2021/01/28	3	66.83	1	66.80	66.70	2	4,607	0.04%
2021/01/26	6.1	67.27	1	68.40	67.10	5.1	4,670	0.11%
2021/01/25	5	68.46	7	67.26	68.20	-2	4,720	-0.04%
2021/01/22	0.1	68.40	3	68.10	68.70	-3	4,742	-0.06%
2021/01/21	13.1	68.77	9	69.11	67.50	4.1	4,767	0.09%
2021/01/20	17	70.36	10	69.90	69.10	7	4,732	0.15%
2021/01/19	7	71.90	3	72.23	71.60	4	4,702	0.09%
2021/01/18	13	72.14	7	71.79	71.70	6	4,715	0.13%
2021/01/15	30	74.13	41	74.07	73.00	-11	4,705	-0.23%
2021/01/14	10	73.71	8	74.20	74.40	2	4,682	0.04%
2021/01/13	29	73.79	11	73.34	72.80	18	4,659	0.39%
2021/01/12	18.3	72.91	33	73.68	72.20	-14.8	4,607	-0.32%
2021/01/11	20	74.54	13	74.47	73.10	7	4,643	0.15%
2021/01/08	44	74.59	38	74.18	74.40	6	4,821	0.12%
2021/01/07	10	71.37	4	72.28	71.90	6	4,795	0.13%
2021/01/06	7	71.64	11	71.80	70.90	-4	4,945	-0.08%
2021/01/05	15	74.12	17	73.47	73.90	-2	4,955	-0.04%
2021/01/04	30	75.29	22.1	75.47	75.00	7.9	5,033	0.16%
2020/12/31	7	72.09	1	72.30	72.60	6	4,985	0.12%
2020/12/30	13.1	72.90	2	72.80	72.10	11.1	5,026	0.22%
2020/12/29	8	70.40	12	71.35	72.10	-4	5,142	-0.08%
2020/12/28	3	70.17	1	70.60	70.20	2	5,139	0.04%
2020/12/25	2	70.60	2	71.05	70.50	0	5,314	0.00%
2020/12/23	2	70.85	1	71.00	71.40	1	5,646	0.02%
2020/12/22	7	70.33	6	71.08	69.60	1	6,050	0.02%
2020/12/21	14	71.26	22	71.07	70.80	-8	6,244	-0.13%
2020/12/18	0	0.00	3	73.60	73.30	-3	6,809	-0.04%
2020/12/17	18	74.40	6	74.68	73.60	12	7,744	0.15%
2020/12/16	3	73.83	4	74.00	73.40	-1	8,243	-0.01%
2020/12/15	4	74.18	3	74.60	73.20	1	8,420	0.01%
2020/12/14	11	73.97	17	74.02	74.30	-6	8,465	-0.07%
2020/12/11	34	73.91	23	74.29	73.30	11	8,525	0.13%
2020/12/10	34	77.70	27	77.63	77.00	7	8,469	0.08%
2020/12/09	22.2	78.55	39	78.55	79.70	-16.8	8,387	-0.20%
2020/12/08	3	74.03	0	0.00	73.80	3	8,161	0.04%
2020/12/07	20	74.34	20	73.95	73.90	0	8,199	0.00%
2020/12/04	13	75.16	9	74.32	75.80	4	8,144	0.05%
2020/12/03	15	73.76	9	73.88	73.00	6	8,086	0.07%
2020/12/02	3	74.30	2	74.45	74.00	1	8,105	0.01%
2020/12/01	5	73.88	17	74.32	74.80	-12	8,123	-0.15%
2020/11/30	7.1	74.48	6	74.47	74.00	1.1	8,272	0.01%
2020/11/27	9	75.77	11	75.76	75.70	-2	8,327	-0.02%
2020/11/26	86	77.75	46	77.72	77.10	40	8,305	0.48%
2020/11/25	81	75.97	173	75.52	76.10	-92	8,093	-1.14%	大賣/
2020/11/24	14	74.56	6	75.00	73.50	8	7,923	0.10%
2020/11/23	27	73.99	21	74.22	74.20	6	7,949	0.08%
2020/11/20	15	74.45	13	74.27	74.00	2	8,092	0.02%
2020/11/19	20	74.75	38	74.72	74.60	-18	8,168	-0.22%
2020/11/18	110	75.54	58	75.40	75.30	52	8,138	0.64%	大買/
2020/11/17	27	72.91	23	73.02	72.20	4	8,009	0.05%
2020/11/16	27	73.30	22	73.59	73.50	5	8,071	0.06%
2020/11/13	12	71.42	23	71.26	73.20	-11	8,021	-0.14%
2020/11/12	9	70.17	25	70.33	69.90	-16	7,961	-0.20%
2020/11/11	13	69.44	11	69.49	69.80	2	7,966	0.03%
2020/11/10	25	70.15	22.2	70.09	69.50	2.8	7,971	0.04%
2020/11/09	6.2	71.46	26	71.40	71.90	-19.8	7,984	-0.25%
2020/11/06	3	69.77	4	70.10	68.80	-1	8,068	-0.01%
2020/11/05	2	68.50	6	68.85	68.70	-4	8,142	-0.05%
2020/11/04	3	67.90	7	68.10	68.50	-4	8,263	-0.05%
2020/11/03	21	67.56	16	66.99	67.90	5	8,361	0.06%
2020/11/02	3	64.57	3	65.60	64.30	0	8,369	0.00%
2020/10/30	19	67.73	9	67.23	67.10	10	8,375	0.12%
2020/10/29	17	67.42	5	68.40	69.10	12	8,441	0.14%
2020/10/28	0	0.00	1	69.30	69.00	-1	8,463	-0.01%
2020/10/27	4	69.05	0	0.00	70.70	4	8,496	0.05%
2020/10/26	1	69.70	3	70.43	70.00	-2	8,540	-0.02%
2020/10/23	1	70.90	52	70.72	71.00	-51	8,632	-0.59%
2020/10/22	56	70.54	7	70.77	70.60	49	8,827	0.56%
2020/10/21	6	72.83	3	73.13	71.70	3	9,069	0.03%
2020/10/20	12	72.93	9	72.94	72.70	3	9,953	0.03%
2020/10/19	17	72.43	5	72.42	73.70	12	10,303	0.12%
2020/10/16	43	74.26	83	74.99	72.70	-40	10,308	-0.39%
2020/10/15	30	72.14	11	72.30	72.00	19	10,170	0.19%
2020/10/14	46	71.76	38	71.70	72.40	8	10,169	0.08%
2020/10/13	25	68.34	22	68.91	69.20	3	10,077	0.03%
2020/10/12	29	69.33	20	69.39	68.20	9	10,099	0.09%
2020/10/08	12	72.14	29	72.59	71.70	-17	10,122	-0.17%
2020/10/07	10	71.69	15	71.70	71.50	-5	10,151	-0.05%
2020/10/06	42	72.06	36	71.94	71.90	6	10,207	0.06%
2020/10/05	8	68.93	7	68.84	68.80	1	10,165	0.01%
2020/09/30	54	68.27	51	68.30	69.70	3	10,249	0.03%
2020/09/29	39	68.09	33	68.51	67.10	6	10,213	0.06%
2020/09/28	32	69.50	17	69.31	68.90	15	10,414	0.14%
2020/09/25	117	73.32	163.1	72.90	70.60	-46.1	10,381	-0.44%	大買/大賣/
2020/09/24	44	78.68	64	78.07	77.50	-20	10,182	-0.20%
2020/09/23	224	83.61	178	82.40	79.20	46	10,154	0.45%	大買/大賣/
2020/09/22	315	82.32	349	82.07	82.80	-34	9,636	-0.35%	大買/大賣/
2020/09/21	82.1	78.12	120	78.37	78.50	-37.9	8,779	-0.43%	大賣/
2020/09/18	48	74.01	45	74.31	76.00	3	8,466	0.04%
2020/09/17	65	72.55	31	72.91	73.50	34	8,771	0.39%
2020/09/16	8	72.04	18	71.65	71.30	-10	8,981	-0.11%
2020/09/15	24	70.41	20	70.50	70.30	4	9,002	0.04%
2020/09/14	23	68.55	10	68.04	70.30	13	8,977	0.14%
2020/09/11	44	67.70	74	67.98	67.00	-30	8,950	-0.34%
2020/09/10	64	71.99	69	70.83	70.70	-5	8,864	-0.06%
2020/09/09	9	70.72	12	70.12	72.20	-3	8,829	-0.03%
2020/09/08	7	71.40	9	71.32	71.30	-2	8,864	-0.02%
2020/09/07	9	70.78	2	70.15	70.10	7	8,900	0.08%
2020/09/04	14	71.89	7	71.59	72.30	7	8,915	0.08%
2020/09/03	39	74.24	40	74.06	73.00	-1	8,922	-0.01%
2020/09/02	22	72.65	26	72.54	73.80	-4	8,792	-0.05%
2020/09/01	7	70.04	1	70.50	69.50	6	8,757	0.07%
2020/08/31	9	70.54	22	70.12	69.90	-13	8,803	-0.15%
2020/08/28	33	72.49	43	71.94	71.80	-10	8,850	-0.11%
2020/08/27	19	72.48	20	73.64	71.60	-1	8,886	-0.01%
2020/08/26	73	73.41	56	73.51	74.20	17	8,928	0.19%
2020/08/25	26	71.32	23	71.89	71.60	3	8,918	0.03%
2020/08/24	24	67.35	6	67.43	68.00	18	8,830	0.20%
2020/08/21	17	64.30	11	64.25	66.30	6	8,793	0.07%
2020/08/20	16	63.04	22	62.25	61.50	-6	8,755	-0.07%
2020/08/19	5	66.42	36	65.54	65.10	-31	8,734	-0.35%
2020/08/18	6	68.15	6	66.93	67.30	0	8,721	0.00%
2020/08/17	3	69.67	8	69.30	68.50	-5	8,705	-0.06%
2020/08/14	2	67.95	13	67.26	69.40	-11	8,736	-0.13%
2020/08/13	10	68.51	7	68.56	67.80	3	8,761	0.03%
2020/08/12	28	68.83	293	68.13	67.70	-265	8,783	-3.02%	大賣/鉅額交易
2020/08/11	30	72.51	33	72.53	71.20	-3	8,773	-0.03%
2020/08/10	96	77.84	24	76.03	75.90	72	8,829	0.82%
2020/08/07	29	76.00	29	75.23	77.50	0	8,763	0.00%
2020/08/06	5	73.32	10	73.56	73.10	-5	8,760	-0.06%
2020/08/05	55	74.03	25	74.25	74.10	30	8,780	0.34%
2020/08/04	35	73.03	32	73.06	72.70	3	8,820	0.03%
2020/08/03	75	76.03	22	75.22	75.00	53	8,745	0.61%
2020/07/31	60	76.32	9	76.31	77.40	51	8,712	0.59%
2020/07/30	61	76.00	3	75.97	76.40	58	8,673	0.67%
2020/07/29	39	75.23	66	75.39	76.00	-27	8,610	-0.31%
2020/07/28	42	77.71	53	77.47	74.00	-11	8,499	-0.13%
2020/07/27	98	79.35	89	80.11	77.50	9	8,308	0.11%
2020/07/24	339	85.63	471.2	85.95	82.40	-132.2	8,022	-1.65%	大買/大賣/鉅額交易
2020/07/23	140	78.61	94	79.62	82.50	46	7,124	0.65%	大買/
2020/07/22	78	74.70	14	74.89	75.00	64	6,801	0.94%
2020/07/21	115	74.80	41	73.95	75.00	74	6,733	1.10%	大買/
2020/07/20	15	71.33	8	70.41	73.10	7	6,595	0.11%
2020/07/17	28	70.80	40	69.73	70.00	-12	6,525	-0.18%
2020/07/16	27	71.70	33	71.61	72.00	-6	6,473	-0.09%
2020/07/15	27	71.02	46.2	72.11	69.80	-19.2	6,398	-0.30%
2020/07/14	16	74.63	10	74.56	73.80	6	6,280	0.10%
2020/07/13	21	76.04	13	76.24	77.00	8	6,213	0.13%
2020/07/10	82	74.97	91	74.21	74.30	-9	6,123	-0.15%
2020/07/09	22.1	75.62	26	75.57	75.30	-3.9	6,041	-0.06%
2020/07/08	30	75.20	44	75.07	74.30	-14	5,943	-0.24%
2020/07/07	96	76.56	85	76.22	74.70	11	5,787	0.19%
2020/07/06	56	70.91	61	71.92	73.70	-5	5,434	-0.09%
2020/07/03	56.1	65.27	70	65.66	67.00	-13.9	5,255	-0.26%
2020/07/02	90	61.58	51	61.19	61.20	39	5,041	0.77%
2020/07/01	38	58.92	39	59.39	59.70	-1	4,834	-0.02%
2020/06/30	23	58.74	19	58.76	58.90	4	4,705	0.09%
2020/06/29	44	58.72	86	58.68	59.80	-42	4,606	-0.91%
2020/06/24	80	58.58	98.2	59.49	56.80	-18.2	4,380	-0.42%
2020/06/23	62	55.02	93	55.01	55.50	-31	3,906	-0.79%
2020/06/22	2	54.35	10	54.58	54.70	-8	3,596	-0.22%
2020/06/19	22	49.33	16	49.38	49.80	6	3,490	0.17%
2020/06/18	11	48.64	26	49.08	49.35	-15	3,452	-0.43%
2020/06/17	27	48.29	15	48.95	47.90	12	3,412	0.35%
2020/06/16	18	48.68	27	48.79	48.60	-9	3,391	-0.27%
2020/06/15	26	48.93	33	49.41	47.80	-7	3,384	-0.21%
2020/06/12	17	47.28	97	46.26	49.65	-80	3,323	-2.41%
2020/06/11	31	49.72	31	49.17	48.60	0	3,240	0.00%
2020/06/10	35	50.36	27	50.44	50.40	8	3,179	0.25%
2020/06/09	23	51.24	28	51.45	51.30	-5	3,147	-0.16%
2020/06/08	32.2	52.16	9	52.50	52.50	23.2	3,095	0.75%
2020/06/05	16	51.18	14	51.12	52.00	2	3,025	0.07%
2020/06/04	51	50.56	23	51.25	50.50	28	2,946	0.95%
2020/06/03	15	48.91	8	48.78	50.10	7	2,824	0.25%
2020/06/02	32	49.91	42	49.60	49.45	-10	2,741	-0.36%
2020/06/01	126	47.85	51	48.86	50.10	75	2,590	2.90%	大買/
2020/05/29	36	45.34	22	45.43	45.55	14	2,412	0.58%
2020/05/28	10	44.12	16	44.53	43.95	-6	2,355	-0.25%
2020/05/27	9	44.56	18	44.74	44.65	-9	2,318	-0.39%
2020/05/26	45	45.25	34	45.38	44.55	11	2,272	0.48%
2020/05/25	21	42.67	12	43.10	44.00	9	2,182	0.41%
2020/05/22	19	42.43	7	42.24	42.65	12	2,128	0.56%
2020/05/21	20	42.96	13	42.90	43.05	7	2,096	0.33%
2020/05/20	19	42.72	27	42.60	42.95	-8	2,028	-0.39%
2020/05/19	23	42.23	33	41.82	41.20	-10	1,955	-0.51%
2020/05/18	26	44.49	25.2	44.22	43.55	0.8	1,849	0.04%
2020/05/15	26	42.35	32	42.23	43.00	-6	1,701	-0.35%
2020/05/14	38	40.96	41	41.21	39.90	-3	1,534	-0.20%
2020/05/13	52	41.50	34	41.45	42.00	18	1,460	1.23%
2020/05/12	34	39.13	17	38.95	40.50	17	1,340	1.27%
2020/05/11	38	38.44	30	38.62	38.45	8	1,260	0.63%
2020/05/08	27	35.90	24	36.03	36.00	3	1,147	0.26%
2020/05/07	36	35.20	22	35.40	35.25	14	1,113	1.26%
2020/05/06	6	34.08	14	34.17	34.00	-8	1,079	-0.74%
2020/05/05	6	33.53	7	33.69	33.70	-1	1,067	-0.09%
2020/05/04	6	33.06	23	33.34	33.55	-17	1,058	-1.61%
2020/04/30	21	33.91	49	33.73	33.60	-28	1,051	-2.66%
2020/04/29	28	33.33	25	33.64	33.15	3	1,031	0.29%
2020/04/28	31	33.39	41	33.41	33.35	-10	1,024	-0.98%
2020/04/27	99	33.43	79	33.79	33.75	20	1,031	1.94%
2020/04/24	7	32.46	13	32.30	32.40	-6	981	-0.61%
2020/04/23	29	32.24	9	32.30	32.15	20	976	2.05%
2020/04/22	8	31.86	0	0.00	32.10	8	981	0.81%
2020/04/21	9	32.97	33	32.80	31.55	-24	973	-2.46%
2020/04/20	6	32.55	1	31.65	32.65	5	952	0.53%
2020/04/17	21	32.86	12	32.44	31.85	9	948	0.95%
2020/04/16	19	32.25	5	31.95	32.30	14	922	1.52%
2020/04/15	11	31.23	20	31.27	32.05	-9	890	-1.01%
2020/04/14	15	31.19	1	30.90	31.25	14	865	1.62%
2020/04/13	1	30.20	0	0.00	30.95	1	802	0.12%
2020/04/09	0	29.00	0	0.00	28.10	0	775	0.00%
2020/04/08	5	28.05	0	0.00	28.35	5	781	0.64%
2020/04/07	3	27.25	0.1	28.25	28.20	2.9	780	0.37%
2020/04/06	0	27.45	0	0.00	26.75	0	773	0.00%
2020/03/31	0	0.00	1	27.25	26.60	-1	837	-0.12%
2020/03/30	2	26.15	0	0.00	26.85	2	853	0.23%
2020/03/27	3	29.13	0	0.00	29.50	3	970	0.31%
2020/03/26	0	0.00	1	27.35	28.30	-1	1,039	-0.10%
2020/03/25	1	27.85	0	0.00	27.50	1	1,029	0.10%
2020/03/23	0	0.00	6	25.15	25.30	-6	1,015	-0.59%
2020/03/20	4	26.05	0	0.00	25.95	4	1,017	0.39%
2020/03/19	10	24.28	12	24.11	24.05	-2	1,011	-0.20%
2020/03/17	1.1	27.29	0	0.00	27.15	1.1	980	0.11%
2020/03/16	6	28.23	3	28.75	28.20	3	983	0.31%
2020/03/13	1	27.25	0	0.00	28.20	1	977	0.10%
2020/03/12	0	0.00	6	30.03	30.25	-6	949	-0.63%
2020/03/10	0	0.00	6	30.36	30.95	-6	921	-0.65%
2020/03/05	3	32.25	0	0.00	32.40	3	902	0.33%
2020/03/03	2	31.55	0	0.00	31.55	2	953	0.21%
2020/03/02	5	30.30	0	0.00	31.00	5	955	0.52%
2020/02/26	0	31.95	0	0.00	31.50	0	957	0.00%
2020/02/20	4	32.75	0	0.00	32.90	4	948	0.42%
2020/02/14	0	0.00	11	32.94	33.00	-11	958	-1.15%
2020/02/13	10	33.00	0	0.00	32.80	10	973	1.03%
2020/02/06	3	32.68	1	32.60	32.65	2	1,006	0.20%
2020/02/03	1	30.85	0	0.00	31.80	1	1,034	0.10%
2020/01/31	8	33.56	1	32.90	33.00	7	1,046	0.67%
2020/01/30	1	33.50	0	0.00	32.85	1	1,077	0.09%
2020/01/20	3	36.40	0	0.00	36.50	3	1,055	0.28%
2020/01/17	2	37.05	0	0.00	36.80	2	1,046	0.19%
2020/01/15	1	35.90	0	0.00	35.95	1	1,036	0.10%
2020/01/14	5	36.20	5	36.00	36.05	0	1,037	0.00%
2020/01/09	4	34.88	1	34.60	35.00	3	1,036	0.29%
2020/01/08	5	34.05	4	34.10	34.25	1	1,092	0.09%
2020/01/02	4	36.10	0	0.00	36.30	4	1,114	0.36%
2019/12/30	0	0.00	3	36.10	36.25	-3	1,091	-0.27%
2019/12/27	3	37.00	4	36.83	36.90	-1	1,071	-0.09%
2019/12/26	5	36.93	7	37.04	36.95	-2	1,046	-0.19%
2019/12/25	13	36.59	6	36.35	36.35	7	1,004	0.70%
2019/12/24	30	36.64	24	36.57	36.90	6	983	0.61%
2019/12/23	5	35.90	5	35.45	36.55	0	849	0.00%
2019/12/20	1	34.60	1	34.20	34.60	0	751	0.00%
2019/12/19	1	34.60	0	0.00	34.15	1	750	0.13%
2019/12/13	1	34.20	0	0.00	34.50	1	743	0.13%
2019/12/11	0	0.00	2	35.45	35.10	-2	771	-0.26%
2019/11/29	1	34.50	2	34.40	33.90	-1	773	-0.13%
2019/11/28	6	34.95	6	34.88	34.75	0	761	0.00%
2019/11/27	2	34.40	0	0.00	34.40	2	712	0.28%
2019/11/26	1	33.80	0	0.00	33.50	1	702	0.14%
2019/11/22	3	33.60	1	33.60	33.70	2	689	0.29%
2019/11/15	3	33.05	0	0.00	33.05	3	673	0.45%
2019/11/13	2	33.10	1	33.20	33.15	1	664	0.15%
2019/11/12	0	0.00	4	33.08	33.15	-4	658	-0.61%
2019/11/08	1	35.00	0	0.00	35.55	1	627	0.16%
2019/11/06	1	34.90	6	35.38	35.00	-5	614	-0.81%
2019/11/05	0	0.00	10	35.73	35.45	-10	601	-1.66%
2019/11/04	1	36.25	1	36.25	36.00	0	589	0.00%
2019/11/01	13	36.16	1	36.20	36.45	12	577	2.08%
2019/10/31	1	35.70	3	35.82	35.90	-2	563	-0.35%
2019/10/29	3	36.30	1	36.20	36.15	2	527	0.38%
2019/10/28	0	0.00	3	35.58	35.65	-3	486	-0.62%
2019/10/25	3	35.27	5	35.81	35.25	-2	480	-0.42%
2019/10/24	5	35.41	0	0.00	35.70	5	475	1.05%
2019/10/23	0	0.00	5	35.06	35.50	-5	470	-1.06%
2019/10/22	0	0.00	1	34.95	34.75	-1	459	-0.22%
2019/10/21	2	34.75	1	35.10	35.00	1	457	0.22%
2019/10/18	4	34.84	2	35.30	35.05	2	452	0.44%
2019/10/17	2	34.68	0	0.00	35.00	2	443	0.45%
2019/10/16	0	0.00	2	35.70	34.60	-2	439	-0.45%
2019/10/15	2	34.70	8	34.75	35.00	-6	380	-1.58%
2019/10/14	11	34.88	1	33.50	35.15	10	358	2.79%
2019/10/04	0	0.00	1	32.90	32.85	-1	383	-0.26%
2019/10/03	0	0.00	6	32.60	32.90	-6	384	-1.56%
2019/09/27	0	0.00	1	32.50	32.60	-1	384	-0.26%
2019/09/24	1	33.40	0	0.00	33.55	1	396	0.25%
2019/09/23	2	34.00	0	0.00	33.55	2	393	0.51%
2019/09/18	0	0.00	2	34.18	33.65	-2	382	-0.52%
2019/09/17	0	0.00	7	34.13	34.15	-7	373	-1.88%
2019/09/16	5	33.64	4	34.08	33.85	1	359	0.28%
2019/09/12	2.2	32.99	2	33.00	33.00	0.2	339	0.06%
2019/09/11	1	32.75	0	0.00	32.85	1	332	0.30%
2019/09/06	3	33.00	8	32.79	32.70	-5	318	-1.57%
2019/09/05	2	32.60	0	0.00	32.60	2	313	0.64%
2019/09/02	7	31.93	0	0.00	32.05	7	304	2.30%
2019/08/28	3	31.85	4	31.81	31.90	-1	304	-0.33%
2019/08/26	0	0.00	3	30.60	30.80	-3	305	-0.98%
2019/08/22	0	0.00	4	31.63	31.65	-4	308	-1.30%
2019/08/15	0	0.00	4	30.10	30.30	-4	324	-1.23%
2019/08/12	4	30.95	0	0.00	30.95	4	372	1.07%
2019/08/07	1	30.45	0	0.00	30.20	1	399	0.25%
2019/08/05	1	30.45	6	30.20	30.20	-5	463	-1.08%
2019/07/30	0	0.00	1	32.20	32.20	-1	882	-0.11%
2019/07/29	0	0.00	5	32.75	32.65	-5	916	-0.55%
2019/07/15	4	32.75	5	33.05	32.60	-1	1,388	-0.07%
2019/07/12	7	35.45	5	35.35	35.35	2	1,376	0.15%
2019/07/11	1	35.10	0	0.00	35.30	1	1,357	0.07%
2019/07/09	0	0.00	3	34.50	34.15	-3	1,340	-0.22%
2019/07/04	2	34.35	0	0.00	34.40	2	1,367	0.15%
2019/07/02	0	0.00	1	34.20	34.30	-1	1,401	-0.07%
2019/06/26	3	32.85	0	0.00	32.85	3	1,442	0.21%
2019/06/18	2	32.70	0	0.00	32.65	2	1,458	0.14%
2019/06/14	1	32.70	0	0.00	32.70	1	1,466	0.07%
2019/06/13	3	32.78	2	32.80	32.70	1	1,469	0.07%
2019/06/04	0	0.00	6	32.30	32.20	-6	1,495	-0.40%
2019/05/28	1	32.00	0	0.00	32.55	1	1,562	0.06%
2019/05/27	9	31.99	16	31.78	31.80	-7	1,578	-0.44%
2019/05/21	16	33.23	0	0.00	33.30	16	1,622	0.99%
2019/05/20	1	33.20	0	0.00	33.00	1	1,621	0.06%
2019/05/17	6	33.69	0	0.00	33.55	6	1,634	0.37%
2019/05/16	0	0.00	4	35.41	34.85	-4	1,699	-0.24%
2019/05/15	8	36.09	16	36.00	36.10	-8	1,790	-0.45%
2019/05/14	10	35.20	0	0.00	35.65	10	1,832	0.55%
2019/05/13	6	36.98	1	36.55	36.35	5	1,816	0.28%
2019/05/10	78	38.47	74	38.40	37.85	4	1,788	0.22%
2019/05/09	11	37.45	1	37.70	38.20	10	1,713	0.58%
2019/05/08	13	38.29	13	38.02	38.40	0	1,684	0.00%
2019/05/07	1	37.95	15	37.70	38.95	-14	1,629	-0.86%
2019/05/06	23	36.81	9	36.98	36.55	14	1,550	0.90%
2019/05/03	23	37.47	13	37.51	37.90	10	1,516	0.66%
2019/04/30	1	35.80	0	0.00	36.30	1	1,460	0.07%
2019/04/29	10	36.00	0	0.00	35.65	10	1,500	0.67%
2019/04/26	6	37.80	8	36.91	36.85	-2	1,514	-0.13%
2019/04/25	7	37.85	18	37.70	38.20	-11	1,479	-0.74%
2019/04/24	5	37.52	9	37.35	37.35	-4	1,400	-0.29%
2019/04/22	3	36.48	5	36.61	36.60	-2	1,277	-0.16%
2019/04/19	1	35.40	1	34.90	35.70	0	1,238	0.00%
2019/04/18	1	34.90	1	35.20	34.80	0	1,226	0.00%
2019/04/17	0	0.00	1	35.55	35.45	-1	1,233	-0.08%
2019/04/16	1	35.20	0	0.00	35.25	1	1,247	0.08%
2019/04/15	0	35.25	1	35.20	35.45	-1	1,352	-0.07%
2019/04/12	0	0.00	1	35.40	35.00	-1	1,413	-0.07%
2019/04/11	2	35.70	2	36.00	35.40	0	1,425	0.00%
2019/04/10	2	36.70	0	0.00	36.70	2	1,416	0.14%
2019/04/09	0	36.20	0	0.00	36.15	0	1,459	0.00%
2019/04/08	3	36.98	2	37.33	36.35	1	1,454	0.07%
2019/04/03	5	36.54	11	36.22	36.80	-6	1,424	-0.42%
2019/03/28	0	35.45	0	0.00	35.35	0	1,371	0.00%
2019/03/27	2	35.45	0	0.00	35.65	2	1,369	0.15%
2019/03/21	2	35.45	0	0.00	35.45	2	1,353	0.15%
2019/03/20	5	35.15	5	35.40	35.40	0	1,352	0.00%
2019/03/15	3	34.60	0	0.00	34.90	3	1,346	0.22%
2019/03/13	1	34.45	0	0.00	34.20	1	1,349	0.07%
2019/03/12	0	35.00	3	34.95	34.70	-3	1,351	-0.22%
2019/03/08	0	0.00	4	34.80	35.20	-4	1,412	-0.28%
2019/03/07	2	35.35	0	0.00	34.95	2	1,425	0.14%
2019/03/06	8	36.73	10	37.00	36.60	-2	1,478	-0.14%
2019/02/26	5	36.25	5	35.90	35.90	0	1,546	0.00%
2019/02/25	0	0.00	19	35.57	35.45	-19	1,533	-1.24%
2019/02/20	3	37.10	4	36.76	36.15	-1	1,506	-0.07%
2019/02/18	2	36.33	1	36.60	36.20	1	1,467	0.07%
2019/02/15	9	36.73	23	36.62	36.45	-14	1,443	-0.97%
2019/02/14	28	35.92	45	35.73	36.50	-17	1,353	-1.26%
2019/02/13	7	35.15	4	34.98	35.20	3	1,250	0.24%
2019/01/30	8	35.04	11	35.03	34.60	-3	1,175	-0.26%
2019/01/29	0	0.00	6	34.21	34.30	-6	1,082	-0.55%
2019/01/28	7	33.97	7	34.02	33.90	0	1,047	0.00%
2019/01/24	1	32.90	0	0.00	33.00	1	994	0.10%
2019/01/23	1	32.90	0	0.00	33.25	1	995	0.10%
2019/01/22	3	33.15	0	0.00	32.90	3	986	0.30%
2019/01/21	6	34.07	3	33.80	33.60	3	980	0.31%
2019/01/18	1	32.55	2	33.28	33.55	-1	939	-0.11%
2019/01/17	3	32.90	4	32.94	32.55	-1	911	-0.11%
2019/01/16	1	33.35	5	32.61	33.00	-4	881	-0.45%
2019/01/15	5	32.35	2	32.35	32.55	3	839	0.36%
2019/01/14	0	0.00	1	31.60	31.45	-1	816	-0.12%
2019/01/11	0	0.00	5	31.30	31.45	-5	817	-0.61%
2019/01/10	2	32.43	0	0.00	31.95	2	806	0.25%
2019/01/09	2	33.08	2	33.53	32.55	0	801	0.00%
2019/01/08	14	33.40	18	33.56	33.20	-4	790	-0.51%
2019/01/07	36	35.24	21	35.21	34.10	15	773	1.94%
2019/01/04	8	32.95	2	32.35	33.45	6	676	0.89%
2019/01/03	4	32.08	0	0.00	31.80	4	629	0.64%
2018/12/19	4	30.50	0	0.00	30.35	4	572	0.70%
2018/12/11	1	30.90	0	0.00	30.95	1	575	0.17%
2018/12/10	0	0.00	1	30.45	30.90	-1	579	-0.17%
2018/12/05	3	32.12	1	31.70	31.75	2	575	0.35%
2018/12/04	1	33.90	2	33.50	32.85	-1	575	-0.17%
2018/12/03	8	33.86	15	33.47	34.00	-7	574	-1.22%
2018/11/30	10	32.60	0	0.00	32.65	10	522	1.91%
2018/11/29	1	32.95	5	32.60	31.85	-4	507	-0.79%
2018/11/27	2	31.05	0	0.00	31.10	2	421	0.47%
2018/11/26	8	30.28	10	30.35	31.00	-2	407	-0.49%
2018/11/23	0	0.00	1	28.80	29.30	-1	356	-0.28%
2018/11/16	0	0.00	4	27.85	28.30	-4	402	-0.99%
2018/11/15	4	27.75	0	0.00	27.70	4	417	0.96%
2018/11/14	1	27.40	0	0.00	27.50	1	421	0.24%
2018/10/29	0	0.00	1	24.10	23.95	-1	565	-0.18%
2018/10/26	1	24.20	0	0.00	24.05	1	581	0.17%
2018/10/18	0	0.00	5	26.15	26.10	-5	742	-0.67%
2018/10/15	1	26.05	0	0.00	26.00	1	852	0.12%
2018/10/12	3	25.23	0	0.00	25.80	3	897	0.33%
2018/10/11	2	25.81	0	0.00	25.80	2	934	0.21%
2018/10/05	0	0.00	1	29.30	29.50	-1	1,072	-0.09%
2018/10/02	1	31.20	0	0.00	31.50	1	1,094	0.09%
2018/09/14	0	0.00	1	31.50	31.90	-1	1,083	-0.09%
2018/09/10	1	30.70	0	0.00	30.05	1	1,072	0.09%
2018/09/07	6	31.88	0	0.00	31.10	6	1,063	0.56%
2018/09/06	1	33.10	0	0.00	32.80	1	1,050	0.10%
2018/09/04	10	33.36	0	0.00	33.35	10	1,047	0.96%
2018/08/31	3	34.60	2	34.35	34.50	1	1,039	0.10%
2018/08/29	7	33.97	0	0.00	34.00	7	1,042	0.67%
2018/08/28	1	34.15	0	0.00	34.00	1	1,035	0.10%
2018/08/27	15	34.16	0	0.00	34.25	15	1,028	1.46%
2018/08/23	2	35.50	0	0.00	36.00	2	1,071	0.19%
2018/08/21	0	0.00	1	35.70	35.60	-1	1,048	-0.10%
2018/08/20	1	35.40	1	34.80	35.00	0	1,052	0.00%
2018/08/16	2	36.05	0	0.00	35.70	2	1,046	0.19%
2018/08/15	0	0.00	1	36.85	36.65	-1	1,037	-0.10%
2018/08/14	23	37.40	18	37.39	37.35	5	1,027	0.49%
2018/08/13	12	34.97	29	34.18	36.80	-17	1,002	-1.70%
2018/08/10	0	0.00	10	36.00	35.85	-10	972	-1.03%
2018/08/09	1	35.95	1	36.00	36.00	0	967	0.00%
2018/08/08	31	37.99	11	36.90	36.80	20	950	2.10%
2018/08/07	2	37.00	0	0.00	37.10	2	921	0.22%
2018/08/03	8	37.83	2	38.13	38.05	6	905	0.66%
2018/08/01	6	38.75	7	38.57	38.55	-1	880	-0.11%
2018/07/31	1	38.60	1	38.00	38.50	0	859	0.00%
2018/07/30	1	36.35	1	38.00	36.10	0	827	0.00%
2018/07/27	5	38.20	5	37.85	37.85	0	810	0.00%
2018/07/26	0	0.00	16	38.17	38.45	-16	798	-2.00%
2018/07/25	18	39.15	22	38.92	38.55	-4	775	-0.52%
2018/07/24	0	0.00	8	37.89	37.90	-8	711	-1.13%
2018/07/23	2	37.90	0	0.00	37.35	2	668	0.30%
2018/07/20	0	0.00	1	37.25	37.25	-1	621	-0.16%
2018/07/19	1	37.90	24	37.07	37.30	-23	601	-3.83%
2018/07/18	4	36.45	16	36.37	37.50	-12	560	-2.14%
2018/07/17	4	36.96	0	0.00	35.80	4	519	0.77%
2018/07/16	0	0.00	4	36.04	36.35	-4	437	-0.91%
2018/07/13	1	34.80	0	0.00	34.65	1	390	0.26%
2018/07/11	0	0.00	1	32.00	31.75	-1	348	-0.29%
2018/07/10	0	0.00	1	32.10	32.25	-1	335	-0.30%
2018/07/09	1	29.90	0	0.00	30.15	1	323	0.31%
2018/06/26	1	31.00	0	0.00	30.95	1	349	0.29%
2018/06/04	0	0.00	1	33.75	33.40	-1	338	-0.30%
2018/06/01	1	34.45	5	34.50	34.10	-4	333	-1.20%
2018/05/31	45	34.45	0	0.00	34.45	45	306	14.66%
2018/05/04	0	0.00	3	31.40	31.40	-3	358	-0.84%
2018/04/26	2	29.83	0	0.00	29.80	2	445	0.45%
2018/04/24	1	29.00	2	29.35	29.20	-1	454	-0.22%
2018/04/23	0	0.00	1	30.30	30.40	-1	455	-0.22%
2018/04/18	0	0.00	1	31.90	31.75	-1	483	-0.21%
2018/04/12	1	32.15	0	0.00	31.85	1	491	0.20%
2018/03/31	1	32.85	0	0.00	32.95	1	522	0.19%
2018/03/30	1	32.95	0	0.00	32.85	1	525	0.19%
2018/03/29	4	33.00	1	33.25	32.90	3	525	0.57%
2018/03/28	2	33.20	0	0.00	33.30	2	518	0.39%
2018/03/26	1	33.65	0	0.00	33.60	1	517	0.19%
2018/03/23	0	34.20	0	0.00	34.20	0	514	0.00%
2018/03/22	0	34.80	1	35.50	34.85	-1	538	-0.19%
2018/03/20	1	34.65	0	0.00	34.75	1	538	0.19%
2018/03/16	1	35.15	0	0.00	35.05	1	563	0.18%
2018/03/15	0	0.00	1	35.00	35.20	-1	564	-0.18%
2018/03/08	0	0.00	2	34.20	34.20	-2	599	-0.33%
2018/03/07	0	0.00	1	34.30	34.05	-1	616	-0.16%
2018/03/01	1	34.30	0	0.00	34.30	1	665	0.15%
2018/02/26	1	34.90	0	0.00	34.55	1	706	0.14%
2018/02/22	1	34.45	0	0.00	34.55	1	710	0.14%
2018/02/09	7	33.24	1	33.00	33.30	6	728	0.82%
2018/02/08	3	34.68	0	0.00	34.55	3	727	0.41%
2018/02/07	3	34.60	0	0.00	34.60	3	738	0.41%
2018/02/06	2	34.53	0	0.00	34.20	2	800	0.25%
2018/02/05	10	36.70	0	0.00	37.60	10	836	1.20%
2018/02/02	2	37.73	0	0.00	37.50	2	904	0.22%
2018/02/01	5	37.15	0	0.00	37.00	5	946	0.53%
2018/01/31	5	37.40	1	37.50	37.60	4	983	0.41%
2018/01/30	5	37.50	0	0.00	37.45	5	1,052	0.47%
2018/01/29	1	37.75	0	0.00	37.60	1	1,063	0.09%
2018/01/26	5	37.50	0	0.00	37.75	5	1,071	0.47%
2018/01/25	8	38.06	0	0.00	37.60	8	1,086	0.74%
2018/01/22	0	0.00	13	38.54	38.70	-13	1,149	-1.13%
2018/01/15	2	37.90	1	38.05	37.85	1	1,395	0.07%
2018/01/08	1	37.25	0	0.00	37.25	1	1,716	0.06%
2018/01/04	0	0.00	25	38.04	38.55	-25	1,774	-1.41%