創惟 (6104)-玉山券商分點個股進出

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
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股
813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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/03	0	96.30	0	0.00	95.60	0	2,191	0.00%
2024/05/02	0	0.00	1	95.10	96.90	-1	2,196	-0.05%
2024/04/30	1.2	95.08	10	95.09	94.80	-8.8	2,222	-0.40%
2024/04/29	0.1	95.00	1	95.20	95.00	-0.9	2,232	-0.04%
2024/04/26	0	93.75	6	94.53	93.80	-6	2,251	-0.27%
2024/04/25	2	93.55	0	0.00	93.10	2	2,269	0.09%
2024/04/24	3	94.50	0	0.00	94.70	3	2,290	0.13%
2024/04/22	0.2	92.10	0.1	92.00	91.20	0.1	2,353	0.00%
2024/04/19	1.2	93.34	2	93.20	93.50	-0.8	2,357	-0.04%
2024/04/18	5.1	97.04	0	0.00	96.80	5.1	2,361	0.21%
2024/04/17	7.5	96.02	5	96.10	97.60	2.5	2,379	0.11%
2024/04/16	1.2	94.09	2	94.90	94.00	-0.8	2,384	-0.04%
2024/04/15	5.4	99.98	8.4	98.26	98.00	-2.9	2,372	-0.12%
2024/04/12	1	104.00	0	0.00	103.50	1	2,363	0.04%
2024/04/11	5.6	103.81	5	103.00	103.00	0.6	2,379	0.02%
2024/04/10	3	108.50	0.1	108.00	108.00	2.9	2,368	0.12%
2024/04/09	0.3	107.06	4	106.88	106.50	-3.7	2,391	-0.15%
2024/04/08	0	108.00	0	0.00	108.00	0	2,408	0.00%
2024/04/02	1.1	110.09	1	110.50	110.50	0.1	2,429	0.00%
2024/04/01	1	109.47	3	109.83	111.00	-2	2,457	-0.08%
2024/03/29	1	107.00	1	106.50	107.00	0	2,479	0.00%
2024/03/28	1	109.00	0	0.00	108.00	1	2,525	0.04%
2024/03/27	0	109.00	0	0.00	109.00	0	2,533	0.00%
2024/03/26	3	109.67	2	108.50	108.00	1	2,542	0.04%
2024/03/25	6	110.42	6	110.58	110.50	0	2,544	0.00%
2024/03/22	0	0.00	5	108.90	109.00	-5	2,555	-0.20%
2024/03/21	2	109.50	3	108.17	108.50	-1	2,568	-0.04%
2024/03/20	0.2	107.00	1	106.50	106.50	-0.8	2,580	-0.03%
2024/03/19	5.1	108.30	4.1	108.26	108.50	1	2,619	0.04%
2024/03/18	3	106.17	6.7	106.68	107.00	-3.7	2,755	-0.13%
2024/03/15	2.1	105.50	0	0.00	105.50	2.1	2,787	0.08%
2024/03/14	3.7	107.18	1	107.00	107.00	2.7	2,793	0.10%
2024/03/13	7.1	105.73	1	106.00	105.50	6.1	2,804	0.22%
2024/03/12	2	109.00	2	110.00	108.50	0	2,818	0.00%
2024/03/11	1.2	108.50	1	108.50	108.50	0.2	2,862	0.01%
2024/03/08	7.5	109.28	3	109.83	108.00	4.5	2,890	0.15%
2024/03/07	8.2	114.31	4.2	112.62	112.00	4	2,910	0.14%
2024/03/06	8	120.50	14	117.64	117.00	-6	2,930	-0.20%
2024/03/05	17.2	120.72	54	119.80	120.50	-36.8	2,987	-1.23%
2024/03/04	13.2	121.98	20.2	122.00	120.50	-7	3,162	-0.22%
2024/03/01	2	122.00	7.5	122.23	122.00	-5.5	3,233	-0.17%
2024/02/29	13.7	121.67	6	121.00	121.00	7.7	3,326	0.23%
2024/02/27	12.6	124.03	57.1	121.59	123.00	-44.6	3,643	-1.22%
2024/02/26	129.6	128.03	31.5	127.16	127.50	98.1	3,764	2.61%	大買/
2024/02/23	42	122.80	62.6	123.96	125.00	-20.6	3,675	-0.56%
2024/02/22	1	114.01	3	114.33	114.50	-2	3,461	-0.06%
2024/02/21	4.2	116.24	1	116.00	115.50	3.2	3,593	0.09%
2024/02/20	6	116.41	5.5	115.72	115.00	0.6	3,646	0.02%
2024/02/19	13	116.81	0	0.00	115.50	13	3,689	0.35%
2024/02/16	2	115.75	14	117.50	118.50	-12	3,815	-0.31%
2024/02/15	0	0.00	8	112.88	113.50	-8	3,787	-0.21%
2024/02/05	1	109.00	2	108.50	108.00	-1	3,759	-0.03%
2024/02/02	2	111.00	3.1	110.51	110.50	-1.1	3,759	-0.03%
2024/02/01	0.2	108.51	1	108.50	109.50	-0.8	3,755	-0.02%
2024/01/31	3	108.67	2	109.00	109.00	1	3,761	0.03%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/25	1	107.50	2	107.50	107.00	-1	3,787	-0.03%
2024/01/24	3	110.83	0	0.00	108.50	3	3,797	0.08%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	3.5	108.21	3	108.17	109.50	0.5	3,808	0.01%
2024/01/19	3	107.50	0	0.00	106.00	3	3,820	0.08%
2024/01/18	7.1	106.20	2	105.50	105.50	5.1	3,848	0.13%
2024/01/17	7.6	106.61	11	105.77	106.00	-3.4	3,894	-0.09%
2024/01/16	1.3	111.00	0	0.00	111.50	1.3	3,865	0.03%
2024/01/15	2	112.75	1	113.50	113.50	1	3,874	0.03%
2024/01/12	2.6	111.54	1	111.00	111.00	1.6	3,894	0.04%
2024/01/11	3	114.83	1	114.00	114.00	2	3,908	0.05%
2024/01/10	0.3	116.50	1	115.00	117.00	-0.8	3,970	-0.02%
2024/01/09	4.1	114.61	1	113.50	113.50	3.1	4,128	0.08%
2024/01/08	5.1	117.40	1.2	117.08	115.50	3.9	4,202	0.09%
2024/01/05	1	119.00	6	119.75	118.50	-5	4,341	-0.12%
2024/01/04	0	118.00	2.1	116.81	116.50	-2.1	4,352	-0.05%
2024/01/03	2.1	118.52	3	118.50	119.50	-0.9	4,423	-0.02%
2024/01/02	6	120.33	7	121.79	122.00	-1	4,398	-0.02%
2023/12/29	2	119.00	2.3	119.17	120.00	-0.3	4,380	-0.01%
2023/12/28	1	120.50	0	0.00	120.00	1	4,373	0.02%
2023/12/27	4.5	123.00	2	121.50	122.00	2.5	4,368	0.06%
2023/12/26	5.1	121.20	0	0.00	121.00	5.1	4,337	0.12%
2023/12/25	10.1	120.59	8	120.50	122.00	2.1	4,299	0.05%
2023/12/22	1	118.00	1	117.50	118.00	0	4,259	0.00%
2023/12/21	4	116.13	1	117.00	116.00	3	4,258	0.07%
2023/12/20	0.2	118.50	0	0.00	117.50	0.2	4,254	0.00%
2023/12/19	4	117.75	6	117.75	118.50	-2	4,245	-0.05%
2023/12/18	3.2	119.34	2	118.00	117.00	1.2	4,248	0.03%
2023/12/15	2	122.00	5.9	119.34	119.00	-3.9	4,246	-0.09%
2023/12/14	3.1	120.63	11	120.36	121.00	-7.9	4,256	-0.18%
2023/12/13	15	121.68	8.1	122.62	119.50	6.9	4,237	0.16%
2023/12/12	5.1	128.31	3	128.00	128.00	2.1	4,152	0.05%
2023/12/11	11.1	127.77	10.5	128.10	127.50	0.5	4,161	0.01%
2023/12/08	1	128.00	6	129.25	127.50	-5	4,218	-0.12%
2023/12/07	10.3	129.62	10.1	128.00	128.00	0.2	4,201	0.00%
2023/12/06	12	130.96	15	131.23	131.50	-3	4,195	-0.07%
2023/12/05	2.1	127.73	10	127.75	127.00	-7.9	4,166	-0.19%
2023/12/04	11	131.59	3.5	131.14	129.50	7.5	4,186	0.18%
2023/12/01	14.4	131.92	17	131.41	131.00	-2.7	4,173	-0.06%
2023/11/30	18.2	133.65	15.2	134.43	134.00	3	4,183	0.07%
2023/11/29	41	135.40	45.1	135.29	136.50	-4.1	4,198	-0.10%
2023/11/28	6.1	127.55	20.1	130.30	132.50	-14	4,025	-0.35%
2023/11/27	18.1	129.51	17.1	128.40	126.50	1	3,997	0.03%
2023/11/24	40.6	131.15	36.3	130.59	128.00	4.3	3,972	0.11%
2023/11/22	14.9	124.77	30.4	125.67	128.00	-15.5	3,474	-0.45%
2023/11/21	7.3	119.90	7.1	119.35	120.00	0.2	3,257	0.01%
2023/11/20	17.3	119.97	18.3	121.81	119.50	-1	3,193	-0.03%
2023/11/17	5.1	116.72	10	116.85	118.50	-4.9	3,044	-0.16%
2023/11/16	11	113.59	2	113.75	114.00	9	2,984	0.30%
2023/11/15	27.4	118.44	56	118.76	117.50	-28.6	2,910	-0.98%
2023/11/14	5	113.00	5.1	111.60	113.50	-0.1	2,755	0.00%
2023/11/13	2	108.50	11	108.50	109.00	-9	2,731	-0.33%
2023/11/10	4.3	106.00	4.1	105.70	105.00	0.2	2,725	0.01%
2023/11/09	12.1	106.01	2	106.50	106.00	10.1	2,722	0.37%
2023/11/08	0	0.00	15	110.23	109.00	-15	2,720	-0.55%
2023/11/07	8.1	111.32	1	109.50	110.00	7.1	2,719	0.26%
2023/11/06	4.1	109.76	10	110.80	111.00	-5.9	2,739	-0.22%
2023/11/03	6	107.92	2	108.00	107.00	4	2,748	0.15%
2023/11/02	6	107.42	6	108.00	108.00	0	2,759	0.00%
2023/11/01	3.1	106.97	2	105.50	105.00	1.1	2,783	0.04%
2023/10/31	13.2	108.90	7	106.14	105.50	6.2	2,804	0.22%
2023/10/30	6	107.33	10.1	109.48	109.00	-4.1	2,818	-0.15%
2023/10/27	6.3	105.89	3	105.17	105.50	3.3	2,819	0.12%
2023/10/26	7	109.29	4	109.00	107.50	3	2,878	0.10%
2023/10/25	6	113.58	32	114.53	113.50	-26	2,913	-0.89%
2023/10/24	2	109.75	3	110.00	109.50	-1	2,972	-0.03%
2023/10/20	3	110.17	1	108.00	112.00	2	3,248	0.06%
2023/10/19	2	109.50	2.4	110.17	110.00	-0.4	3,244	-0.01%
2023/10/18	21	111.55	15.1	110.72	108.50	5.9	3,252	0.18%
2023/10/17	26.2	115.45	27.5	115.77	111.50	-1.3	3,256	-0.04%
2023/10/16	10	117.50	7.3	114.97	114.50	2.8	3,177	0.09%
2023/10/13	12.5	116.76	52.2	118.63	120.50	-39.7	3,102	-1.28%
2023/10/12	10	106.15	9	109.00	111.00	1	2,973	0.03%
2023/10/11	5.5	107.73	7	108.71	105.50	-1.5	2,981	-0.05%
2023/10/06	0	103.50	1	103.50	103.50	-1	2,926	-0.03%
2023/10/05	12	103.92	1	105.00	104.00	11	2,933	0.37%
2023/10/04	1.1	103.47	5	103.50	103.50	-3.9	2,935	-0.13%
2023/10/03	3	105.33	9	104.89	104.50	-6	2,947	-0.20%
2023/10/02	1	105.50	2	105.99	105.00	-1	2,960	-0.03%
2023/09/28	2	103.50	2	104.25	103.50	0	2,964	0.00%
2023/09/27	2	104.00	7	103.71	104.00	-5	2,970	-0.17%
2023/09/26	3	106.33	2	105.50	105.00	1	2,979	0.03%
2023/09/25	2.1	109.02	4	109.63	108.50	-1.9	2,977	-0.06%
2023/09/22	11	109.50	10	108.50	109.50	1	2,974	0.03%
2023/09/21	6	110.08	15	110.00	109.00	-9	2,971	-0.30%
2023/09/20	5	114.40	3	115.17	113.50	2	2,952	0.07%
2023/09/19	1	116.00	1	116.50	114.50	0	2,955	0.00%
2023/09/18	3	118.33	9.1	118.45	118.50	-6.1	2,935	-0.21%
2023/09/15	85	119.27	84.2	119.29	118.00	0.8	2,918	0.03%
2023/09/14	5	116.40	6	117.33	118.00	-1	2,872	-0.03%
2023/09/13	18.4	114.19	23	114.02	112.00	-4.6	2,938	-0.16%
2023/09/12	3	116.33	21.1	116.40	116.50	-18.1	2,879	-0.63%
2023/09/11	13.3	117.07	8.5	115.53	115.50	4.8	2,897	0.17%
2023/09/08	4.1	117.09	4.5	117.00	117.50	-0.5	2,906	-0.02%
2023/09/07	22	117.23	32	116.27	116.50	-10	2,928	-0.34%
2023/09/06	13	118.04	3.3	116.64	118.00	9.7	2,873	0.34%
2023/09/05	9.1	118.11	9.2	117.55	117.50	-0.1	2,830	0.00%
2023/09/04	18.3	116.92	14.2	116.61	117.50	4.1	2,771	0.15%
2023/09/01	7.1	113.77	6	114.00	114.00	1.1	2,689	0.04%
2023/08/31	11.2	110.97	14.7	111.56	113.00	-3.5	2,671	-0.13%
2023/08/30	15	109.60	11	109.23	108.00	4	2,608	0.15%
2023/08/29	24	106.50	21.1	105.53	108.00	3	2,547	0.12%
2023/08/28	15	102.60	11.3	103.04	103.00	3.7	2,488	0.15%
2023/08/25	1.3	99.95	5	100.50	99.60	-3.7	2,568	-0.14%
2023/08/24	2.1	98.51	6	99.49	98.20	-4	2,622	-0.15%
2023/08/23	3	98.67	2	99.10	99.60	1	2,665	0.04%
2023/08/22	1.4	98.24	9	98.67	97.80	-7.6	2,683	-0.28%
2023/08/21	12	99.45	0.1	100.14	99.40	11.9	2,689	0.44%
2023/08/18	17.1	99.74	6	98.87	99.50	11.1	2,693	0.41%
2023/08/17	5.1	98.52	4	98.40	102.00	1.1	2,698	0.04%
2023/08/16	4	94.68	1	95.50	96.60	3	2,681	0.11%
2023/08/15	1.3	94.69	1	94.80	94.80	0.3	2,686	0.01%
2023/08/14	0.1	93.70	2	93.70	94.40	-1.9	2,694	-0.07%
2023/08/11	3.2	98.68	8	98.43	98.10	-4.8	2,680	-0.18%
2023/08/10	7.4	99.12	11.4	99.64	98.10	-4	2,673	-0.15%
2023/08/09	9.3	103.20	9	102.06	103.00	0.3	2,643	0.01%
2023/08/08	10.7	105.67	8	105.13	105.00	2.7	2,629	0.10%
2023/08/07	8	106.69	5.3	107.56	106.50	2.7	2,629	0.10%
2023/08/04	1	107.51	1	110.50	109.00	0	2,606	0.00%
2023/08/02	14	112.39	3.2	111.53	111.50	10.8	2,584	0.42%
2023/08/01	5	114.90	10	114.00	114.00	-5	2,570	-0.19%
2023/07/31	33.1	118.66	44.1	117.84	115.00	-11	2,571	-0.43%
2023/07/28	17.1	120.09	16	119.91	120.00	1.1	2,509	0.04%
2023/07/27	13.1	119.31	14.1	119.26	120.00	-1	2,443	-0.04%
2023/07/26	56.3	119.75	65.2	117.57	113.50	-8.9	2,343	-0.38%
2023/07/25	32.1	117.39	29.1	116.62	117.50	3	2,174	0.14%
2023/07/24	7	110.93	12.5	109.40	109.00	-5.5	2,094	-0.26%
2023/07/21	15	111.50	8	112.19	112.50	7	2,119	0.33%
2023/07/20	24	115.75	19.1	115.84	115.00	4.9	2,140	0.23%
2023/07/19	22.4	114.23	29.9	112.45	114.00	-7.5	2,105	-0.35%
2023/07/18	4	107.50	6	107.83	107.50	-2	2,059	-0.10%
2023/07/17	4	108.38	19.1	109.40	110.00	-15.1	2,080	-0.73%
2023/07/14	23.2	107.01	7	107.71	106.00	16.2	2,065	0.78%
2023/07/13	12.2	110.36	9	110.33	110.00	3.2	2,059	0.16%
2023/07/12	9.2	107.72	7	107.00	107.00	2.2	2,053	0.11%
2023/07/11	5.4	107.63	0	0.00	107.50	5.4	2,064	0.26%
2023/07/10	4.6	106.36	3	106.00	106.00	1.6	2,141	0.08%
2023/07/07	4.4	108.76	17	108.91	108.50	-12.6	2,219	-0.57%
2023/07/06	15.1	112.71	9	113.33	112.50	6.1	2,220	0.28%
2023/07/05	13.1	113.42	8	113.44	112.50	5.1	2,225	0.23%
2023/07/04	9	113.72	3	113.83	114.00	6	2,251	0.27%
2023/07/03	8	112.00	2.1	112.00	112.00	5.9	2,269	0.26%
2023/06/30	3	112.00	1	111.50	112.00	2	2,275	0.09%
2023/06/29	1	111.49	0.1	110.50	111.50	0.9	2,295	0.04%
2023/06/28	0	108.50	1	109.50	109.50	-1	2,320	-0.04%
2023/06/27	2.3	111.43	1.8	110.75	109.50	0.6	2,361	0.02%
2023/06/26	3.2	113.69	12	113.58	113.00	-8.8	2,383	-0.37%
2023/06/21	4	114.88	12	114.67	115.50	-8	2,566	-0.31%
2023/06/20	6.1	115.74	3.3	114.56	115.50	2.8	2,605	0.11%
2023/06/19	34.2	118.18	23	118.22	116.00	11.2	2,700	0.42%
2023/06/16	2.2	115.00	4	115.00	114.00	-1.8	2,659	-0.07%
2023/06/15	10	116.65	26.3	116.57	116.00	-16.3	2,690	-0.60%
2023/06/14	22.2	118.16	28.2	117.72	117.50	-6.1	2,712	-0.22%
2023/06/13	11.4	116.28	10.1	116.81	117.50	1.3	2,727	0.05%
2023/06/12	2.3	113.11	2.3	113.50	113.00	0	2,720	0.00%
2023/06/09	0.2	113.93	2	114.00	113.00	-1.8	2,799	-0.06%
2023/06/08	8	115.31	7	114.29	113.50	1	2,995	0.03%
2023/06/07	3.3	115.85	4.1	115.98	116.00	-0.9	3,070	-0.03%
2023/06/06	24.6	115.95	8.9	116.18	114.50	15.7	3,256	0.48%
2023/06/05	8	119.38	30	119.27	119.00	-22	3,270	-0.67%
2023/06/02	12	116.71	2	117.50	116.50	10	3,297	0.30%
2023/06/01	28	116.89	12	117.08	117.00	16	3,392	0.47%
2023/05/31	89.4	117.07	80.4	118.52	117.50	9	3,444	0.26%
2023/05/30	24	114.12	9	114.56	115.00	15	3,404	0.44%
2023/05/29	7	112.42	0	112.50	112.50	7	3,411	0.21%
2023/05/26	0.2	106.19	6.2	107.39	106.00	-6	3,510	-0.17%
2023/05/25	2	110.00	1	111.00	109.00	1	3,643	0.03%
2023/05/24	2	109.50	6	109.33	109.50	-4	3,766	-0.11%
2023/05/23	12	111.33	6	111.75	111.50	6	3,941	0.15%
2023/05/22	4.1	109.88	3	108.83	110.00	1.1	4,239	0.02%
2023/05/19	1	108.50	1.1	108.64	108.00	-0.1	4,507	0.00%
2023/05/18	2	109.25	2	109.50	109.50	0	4,583	0.00%
2023/05/17	0	0.00	0.2	107.00	107.50	-0.2	4,683	0.00%
2023/05/16	1	106.50	1	106.00	105.50	0	4,965	0.00%
2023/05/15	2	105.00	0	0.00	105.00	2	5,020	0.04%
2023/05/12	1	107.00	1	106.00	107.50	0	5,141	0.00%
2023/05/11	0.1	106.00	2.3	104.70	104.50	-2.2	5,270	-0.04%
2023/05/10	22.3	109.92	11	108.91	109.50	11.3	5,417	0.21%
2023/05/09	14	107.39	12.2	109.38	107.50	1.8	5,553	0.03%
2023/05/08	1	110.00	10	109.50	109.00	-9	5,808	-0.15%
2023/05/04	0	0.00	3	106.67	106.50	-3	6,359	-0.05%
2023/05/03	0	0.00	11	109.27	109.50	-11	6,431	-0.17%
2023/05/02	4	109.88	0	0.00	110.00	4	6,480	0.06%
2023/04/28	39.2	106.81	34	106.84	108.00	5.2	6,574	0.08%
2023/04/27	2	104.00	4	104.50	103.50	-2	6,555	-0.03%
2023/04/26	42.3	104.15	29	103.95	105.50	13.3	6,583	0.20%
2023/04/25	9	105.55	18	103.83	102.50	-9	6,707	-0.13%
2023/04/24	1.3	111.18	16	109.50	108.50	-14.7	6,698	-0.22%
2023/04/21	4	112.75	3.3	112.95	111.50	0.7	6,702	0.01%
2023/04/20	4.3	116.26	0	0.00	115.50	4.3	6,780	0.06%
2023/04/19	13	120.42	13.2	120.72	120.00	-0.2	6,791	0.00%
2023/04/18	8.1	122.25	5.3	122.15	121.50	2.8	6,814	0.04%
2023/04/17	1	123.50	4	124.50	124.50	-3	6,883	-0.04%
2023/04/14	6	124.08	12	123.38	123.00	-6	6,991	-0.09%
2023/04/13	9.7	126.23	13	124.35	122.00	-3.4	7,028	-0.05%
2023/04/12	14.2	127.33	28	129.20	130.00	-13.8	6,966	-0.20%
2023/04/11	3.4	124.75	5	125.20	125.50	-1.6	6,893	-0.02%
2023/04/10	1	125.50	8	123.81	123.50	-7	6,913	-0.10%
2023/04/07	12	125.79	5	125.50	125.50	7	6,957	0.10%
2023/04/06	5	121.20	8	123.81	125.50	-3	6,940	-0.04%
2023/03/31	7	122.64	4	122.63	122.50	3	6,936	0.04%
2023/03/30	3	121.33	3.2	122.03	122.00	-0.2	6,950	0.00%
2023/03/29	2.2	119.77	7	120.75	119.00	-4.7	6,962	-0.07%
2023/03/28	23.2	122.69	11.3	122.90	121.00	11.9	7,000	0.17%
2023/03/27	7	126.71	12	125.71	125.50	-5	6,987	-0.07%
2023/03/24	37	129.18	39.8	129.28	127.50	-2.8	7,028	-0.04%
2023/03/23	30	125.58	7.3	125.32	125.50	22.7	6,863	0.33%
2023/03/22	52.5	127.56	35	126.09	126.00	17.5	6,859	0.26%
2023/03/21	23	124.67	40	123.13	125.50	-17	6,789	-0.25%
2023/03/20	8	121.06	13	120.92	120.50	-5	6,795	-0.07%
2023/03/17	6.2	119.00	8.2	119.37	119.50	-2	6,849	-0.03%
2023/03/16	22.4	117.01	24.4	116.49	116.50	-2	6,879	-0.03%
2023/03/15	3	119.67	1	117.00	117.00	2	6,955	0.03%
2023/03/14	12	117.75	10.2	117.20	116.50	1.8	7,024	0.03%
2023/03/13	22.9	117.07	35.3	115.97	120.50	-12.4	7,217	-0.17%
2023/03/10	5.7	124.48	18.3	124.58	124.00	-12.6	7,418	-0.17%
2023/03/09	32.3	132.03	35.3	131.07	128.00	-3	7,584	-0.04%
2023/03/08	12.1	126.02	12	126.92	128.00	0.1	7,472	0.00%
2023/03/07	12.1	128.41	12	127.92	127.00	0.1	7,556	0.00%
2023/03/06	35.4	130.27	28.2	130.25	130.00	7.2	7,594	0.10%
2023/03/03	11.6	127.27	18	128.17	127.00	-6.4	7,687	-0.08%
2023/03/02	8	126.69	11	126.68	126.50	-3	7,798	-0.04%
2023/03/01	17	126.09	12.4	125.72	127.00	4.6	7,790	0.06%
2023/02/24	20.4	125.90	17.6	124.44	124.00	2.9	7,833	0.04%
2023/02/23	25	126.20	20.1	127.45	128.00	4.9	7,790	0.06%
2023/02/22	20.6	122.34	37.3	123.40	122.50	-16.8	7,937	-0.21%
2023/02/21	28.8	127.82	23.3	127.74	127.00	5.5	8,019	0.07%
2023/02/20	73.1	127.78	52.2	127.15	127.50	20.9	7,974	0.26%
2023/02/17	48.4	122.10	43	122.01	123.00	5.4	7,825	0.07%
2023/02/16	22.3	117.68	16	117.63	118.50	6.3	7,829	0.08%
2023/02/15	19	115.55	19	115.21	115.50	0	8,157	0.00%
2023/02/14	48.3	119.89	47	119.16	116.50	1.3	8,149	0.02%
2023/02/13	6	115.25	1	114.50	115.50	5	8,051	0.06%
2023/02/10	15.5	116.95	11.4	117.84	115.00	4.1	8,172	0.05%
2023/02/09	23.2	116.48	21.1	116.48	117.00	2.1	8,302	0.02%
2023/02/08	34.4	116.52	37	116.16	114.50	-2.6	8,304	-0.03%
2023/02/07	19	115.61	13.2	115.39	115.50	5.8	8,270	0.07%
2023/02/06	34.3	117.84	36.8	118.07	119.00	-2.5	8,347	-0.03%
2023/02/03	41	114.48	54.3	115.55	118.00	-13.3	8,352	-0.16%
2023/02/02	17.1	108.85	21	108.43	108.50	-4	8,079	-0.05%
2023/02/01	12	106.88	11.1	105.54	105.50	0.9	8,565	0.01%
2023/01/31	24.5	104.22	6	103.42	104.50	18.5	8,592	0.22%
2023/01/30	7.6	102.41	21	102.30	103.00	-13.4	8,629	-0.16%
2023/01/17	11	97.27	9	97.12	96.80	2	8,747	0.02%
2023/01/16	18	96.80	24	96.28	97.40	-6	8,952	-0.07%
2023/01/13	22	97.44	25.2	97.84	96.00	-3.2	8,997	-0.04%
2023/01/12	8	97.26	8	97.19	95.30	0	8,962	0.00%
2023/01/11	10	98.38	9	98.06	98.30	1	8,993	0.01%
2023/01/10	17	98.38	19	99.59	97.50	-2	9,081	-0.02%
2023/01/09	34	97.76	28	96.90	96.70	6	9,089	0.07%
2023/01/06	21	96.43	25	96.79	96.70	-4	9,139	-0.04%
2023/01/05	49	96.46	42	96.62	96.00	7	9,212	0.08%
2023/01/04	20	94.89	27	95.78	96.10	-7	9,225	-0.08%
2023/01/03	21	90.65	14.1	91.05	92.50	6.9	9,221	0.07%
2022/12/30	0	0.00	2	90.10	88.00	-2	9,307	-0.02%
2022/12/29	3	87.87	7	87.47	87.80	-4	9,430	-0.04%
2022/12/28	3	88.87	14	89.31	88.30	-11	9,677	-0.11%
2022/12/27	22	90.11	13	90.83	90.30	9	9,891	0.09%
2022/12/26	6	88.03	4	87.70	87.60	2	10,053	0.02%
2022/12/23	4	88.60	4	87.83	88.80	0	10,276	0.00%
2022/12/22	0	0.00	2	88.80	88.60	-2	10,418	-0.02%
2022/12/21	8	90.85	19.2	89.84	88.40	-11.2	10,525	-0.11%
2022/12/20	13.1	92.29	12	90.76	89.30	1.1	10,634	0.01%
2022/12/19	11	95.53	7	95.06	93.70	4	10,700	0.04%
2022/12/16	15.6	97.42	31.6	97.37	95.70	-16	10,759	-0.15%
2022/12/15	2.2	102.45	1	101.00	101.00	1.2	10,815	0.01%
2022/12/14	15	102.33	17	102.88	102.50	-2	10,830	-0.02%
2022/12/13	30.3	102.27	25	101.10	101.00	5.3	10,885	0.05%
2022/12/12	16.2	102.19	26	102.37	101.00	-9.8	10,901	-0.09%
2022/12/09	22	106.11	17.4	106.34	105.50	4.7	10,914	0.04%
2022/12/08	9	104.33	15	104.27	104.00	-6	10,879	-0.06%
2022/12/07	13.9	104.41	32.3	103.27	103.00	-18.4	10,887	-0.17%
2022/12/06	23.4	106.24	10	105.40	104.50	13.4	10,835	0.12%
2022/12/05	44.1	109.83	20.1	109.23	109.50	24	10,850	0.22%
2022/12/02	41.6	106.32	17.5	105.47	107.00	24.1	10,675	0.23%
2022/12/01	23.4	98.73	22	99.38	100.00	1.4	10,409	0.01%
2022/11/30	6	95.57	2	93.70	93.70	4	10,390	0.04%
2022/11/29	30.1	95.42	24.1	94.62	94.50	6	10,435	0.06%
2022/11/28	11.7	96.75	11.6	97.12	97.60	0.1	10,366	0.00%
2022/11/25	35.2	97.33	36.2	97.15	96.50	-1.1	10,336	-0.01%
2022/11/24	34.2	94.62	34	94.65	96.20	0.2	10,197	0.00%
2022/11/23	22	91.90	25	91.71	91.10	-3	10,093	-0.03%
2022/11/22	25	92.75	25	91.66	90.90	0	10,131	0.00%
2022/11/21	15	95.47	10	95.16	94.30	5	10,157	0.05%
2022/11/18	49	96.52	38	96.37	95.10	11	10,210	0.11%
2022/11/17	27	95.46	32.1	95.85	96.30	-5.1	10,032	-0.05%
2022/11/16	23	95.16	28.2	94.66	94.30	-5.2	9,957	-0.05%
2022/11/15	47	93.62	36	94.20	94.50	11	9,958	0.11%
2022/11/14	67	93.47	47.1	94.23	95.00	19.9	10,052	0.20%
2022/11/11	43	93.72	31	94.86	91.70	12	10,143	0.12%
2022/11/10	5	91.04	13	91.27	91.00	-8	9,942	-0.08%
2022/11/09	22	90.71	23.2	91.08	91.80	-1.2	10,574	-0.01%
2022/11/08	36.2	90.31	35.1	89.26	88.50	1.2	10,728	0.01%
2022/11/07	39	90.07	35	90.24	89.00	4	10,775	0.04%
2022/11/04	12	87.78	15	88.08	89.00	-3	10,622	-0.03%
2022/11/03	34	88.53	36	88.83	88.60	-2	10,544	-0.02%
2022/11/02	36	88.49	23.2	88.87	89.00	12.9	10,572	0.12%
2022/11/01	39.1	86.79	50	86.81	87.10	-10.9	10,461	-0.10%
2022/10/31	27	83.43	20	83.50	83.40	7	10,351	0.07%
2022/10/28	98	83.44	83.2	82.44	82.10	14.8	10,407	0.14%
2022/10/27	11	80.88	12	81.83	82.60	-1	9,923	-0.01%
2022/10/26	5	75.46	13	75.45	75.10	-8	9,967	-0.08%
2022/10/25	35	77.25	32	76.21	75.20	3	9,988	0.03%
2022/10/24	9	84.03	6	83.33	82.10	3	10,014	0.03%
2022/10/21	15	82.19	13	80.10	80.10	2	10,055	0.02%
2022/10/20	5	84.72	10	84.11	83.60	-5	10,334	-0.05%
2022/10/19	29.1	87.37	28	87.61	85.20	1.1	10,430	0.01%
2022/10/18	26.1	88.71	22	87.91	87.40	4.1	10,586	0.04%
2022/10/17	6	86.50	4	87.13	89.70	2	11,013	0.02%
2022/10/14	4	83.18	18.1	85.16	85.80	-14.1	11,393	-0.12%
2022/10/13	9.1	83.83	10	80.11	78.00	-0.9	11,510	-0.01%
2022/10/12	26	86.12	28	85.02	84.40	-2	11,553	-0.02%
2022/10/11	14.1	85.84	22	86.62	86.40	-7.9	11,710	-0.07%
2022/10/07	17.2	91.62	7.8	92.44	90.30	9.4	11,951	0.08%
2022/10/06	11.1	93.53	26	93.73	93.70	-15	12,160	-0.12%
2022/10/05	63	95.17	58	94.65	92.50	5	12,257	0.04%
2022/10/04	26	93.77	30	93.05	94.00	-4	12,307	-0.03%
2022/10/03	31	90.11	32.1	91.52	92.70	-1.1	12,390	-0.01%
2022/09/30	7	84.68	15.1	86.34	88.10	-8.1	12,546	-0.06%
2022/09/29	37.2	87.74	34	84.73	83.30	3.2	12,679	0.02%
2022/09/28	16	89.92	6	89.00	88.80	10	12,789	0.08%
2022/09/27	11.1	90.24	11.7	90.92	93.40	-0.6	12,951	0.00%
2022/09/26	12.1	91.60	15	90.93	87.60	-3	13,042	-0.02%
2022/09/23	7.2	98.81	7	97.39	96.60	0.1	13,268	0.00%
2022/09/22	13.1	94.55	14	96.27	100.50	-1	13,500	-0.01%
2022/09/21	12.1	99.58	15.1	98.91	98.00	-3	13,616	-0.02%
2022/09/20	8	98.75	12.1	99.67	99.30	-4.1	13,833	-0.03%
2022/09/19	8	100.56	8	100.50	99.50	0	13,892	0.00%
2022/09/16	12.2	103.92	11	101.73	100.00	1.2	14,077	0.01%
2022/09/15	6	104.75	7.1	105.51	103.00	-1.1	14,300	-0.01%
2022/09/14	0	101.50	6	102.59	107.00	-6	14,506	-0.04%
2022/09/13	2	105.25	4	106.13	104.50	-2	14,714	-0.01%
2022/09/12	18.6	105.76	3	108.00	104.50	15.6	14,947	0.10%
2022/09/08	19	103.13	20	102.95	104.50	-1	15,021	-0.01%
2022/09/07	6.1	100.76	14	101.61	101.50	-7.9	15,044	-0.05%
2022/09/06	28.1	108.23	34.8	103.70	102.50	-6.6	15,134	-0.04%
2022/09/05	16.1	115.02	12	114.54	113.00	4.1	15,073	0.03%
2022/09/02	9	120.45	9.5	120.89	120.00	-0.5	15,046	0.00%
2022/09/01	9	120.33	7.5	120.63	120.00	1.5	15,125	0.01%
2022/08/31	17	123.56	7.1	121.90	123.50	9.9	15,229	0.06%
2022/08/30	7	121.64	7	121.07	120.50	0	15,284	0.00%
2022/08/29	6.1	120.18	24.2	119.88	122.50	-18.1	15,418	-0.12%
2022/08/26	28	128.61	18	126.08	125.50	10	15,490	0.06%
2022/08/25	26.2	128.78	18	127.94	127.00	8.2	15,557	0.05%
2022/08/24	8.1	128.18	12.1	126.42	125.50	-4.1	15,670	-0.03%
2022/08/23	17	127.26	20.2	126.27	129.00	-3.2	15,831	-0.02%
2022/08/22	26	129.83	16	128.84	128.00	10	15,996	0.06%
2022/08/19	51.1	133.61	27.2	133.47	133.00	23.9	16,019	0.15%
2022/08/18	26.4	131.21	31	131.40	132.00	-4.6	15,969	-0.03%
2022/08/17	21.4	130.06	25.1	129.76	128.00	-3.7	15,821	-0.02%
2022/08/16	110.1	132.81	90	131.98	131.50	20.1	15,835	0.13%	大買/
2022/08/15	15.1	125.71	24.8	128.28	130.50	-9.7	15,334	-0.06%
2022/08/12	33.5	118.68	27	117.74	119.00	6.5	15,269	0.04%
2022/08/11	15	116.24	11	115.23	113.50	4	15,319	0.03%
2022/08/10	5.1	113.20	5	114.50	115.00	0.1	15,659	0.00%
2022/08/09	26.3	116.58	23	115.59	114.50	3.3	16,036	0.02%
2022/08/08	9	113.00	7	114.50	114.00	2	16,251	0.01%
2022/08/05	11.1	116.42	10	116.70	116.00	1.1	16,600	0.01%
2022/08/04	30	115.85	69	112.13	115.00	-39	16,799	-0.23%
2022/08/03	11.1	115.70	6	114.42	111.00	5.1	16,929	0.03%
2022/08/02	12	116.21	9.1	116.73	118.50	2.9	17,154	0.02%
2022/08/01	3	121.00	7	119.64	120.50	-4	17,327	-0.02%
2022/07/29	27	120.07	30	120.27	120.50	-3	17,475	-0.02%
2022/07/28	21	123.38	23	122.43	119.50	-2	17,587	-0.01%
2022/07/27	51.3	123.37	18	123.81	125.50	33.3	17,514	0.19%
2022/07/26	26.1	132.63	16	131.47	129.50	10.1	17,300	0.06%
2022/07/25	29	138.34	22.7	138.06	137.00	6.3	17,314	0.04%
2022/07/22	57.6	146.76	35	147.01	143.00	22.6	17,441	0.13%
2022/07/21	36.3	141.86	42.1	142.61	145.00	-5.8	17,174	-0.03%
2022/07/20	9	134.78	14	134.86	133.50	-5	17,003	-0.03%
2022/07/19	9	132.06	27	130.94	130.50	-18	17,046	-0.11%
2022/07/18	11	135.23	10	134.95	132.50	1	17,195	0.01%
2022/07/15	44.3	134.57	22.1	135.24	133.00	22.2	17,198	0.13%
2022/07/14	25	128.30	36.1	131.62	134.00	-11.1	17,096	-0.06%
2022/07/13	26.2	131.23	21	130.10	126.00	5.2	17,010	0.03%
2022/07/12	23	125.63	23	125.85	127.00	0	17,014	0.00%
2022/07/11	80.2	128.27	59	129.36	131.50	21.2	17,012	0.12%
2022/07/08	33	132.08	48.7	134.19	134.50	-15.7	16,992	-0.09%
2022/07/07	35	128.76	39.3	127.52	128.00	-4.3	16,796	-0.03%
2022/07/06	31	131.71	21	130.21	125.00	10	16,633	0.06%
2022/07/05	30.1	135.70	26	136.06	138.50	4.1	16,483	0.02%
2022/07/04	20	139.03	20.2	137.51	135.50	-0.2	16,684	0.00%
2022/07/01	47	143.55	50.2	142.04	140.50	-3.2	16,796	-0.02%
2022/06/30	33.1	143.43	43.1	145.71	149.00	-10	16,587	-0.06%
2022/06/29	24.3	148.57	36.2	148.32	150.50	-11.9	16,412	-0.07%
2022/06/28	22.2	152.77	138	150.20	148.50	-115.8	16,339	-0.71%	大賣/鉅額交易
2022/06/27	22	166.80	28	167.88	164.50	-6	16,379	-0.04%
2022/06/24	22	161.39	26	163.00	160.00	-4	16,541	-0.02%
2022/06/23	21	159.83	27	160.19	161.00	-6	16,472	-0.04%
2022/06/22	29	162.67	62.4	157.26	155.50	-33.4	16,295	-0.20%
2022/06/21	31	168.23	30.4	168.16	171.50	0.7	16,251	0.00%
2022/06/20	31.2	173.78	74.2	171.40	164.50	-42.9	16,400	-0.26%
2022/06/17	34.3	185.52	28.4	185.24	182.50	5.9	16,557	0.04%
2022/06/16	35.1	199.54	27	198.63	191.00	8.1	17,063	0.05%
2022/06/15	24.4	204.82	31.3	205.53	199.00	-6.9	17,598	-0.04%
2022/06/14	16	201.13	28.5	202.60	204.50	-12.5	17,776	-0.07%
2022/06/13	16.2	197.69	10	199.30	201.00	6.2	18,080	0.03%
2022/06/10	12	199.63	11	199.86	201.00	1	18,463	0.01%
2022/06/09	17.6	197.40	15.1	200.50	204.00	2.5	18,948	0.01%
2022/06/08	32.1	201.79	25	202.36	200.50	7.1	19,158	0.04%
2022/06/07	53.4	201.14	50	202.48	200.50	3.4	19,466	0.02%
2022/06/06	29	209.16	27	208.02	208.50	2	19,980	0.01%
2022/06/02	46.1	210.75	14.3	211.54	213.50	31.8	20,703	0.15%
2022/06/01	42	212.83	32.1	209.81	208.50	10	21,005	0.05%
2022/05/31	54.2	209.98	44	210.16	211.50	10.2	21,454	0.05%
2022/05/30	74.2	203.40	64.5	202.84	211.50	9.7	22,102	0.04%
2022/05/27	52	195.53	47	196.95	192.50	5	22,692	0.02%
2022/05/26	33.4	195.01	20	193.73	191.00	13.4	23,005	0.06%
2022/05/25	70	195.95	71	194.68	197.50	-1	23,638	0.00%
2022/05/24	38.2	198.81	71	198.28	194.00	-32.8	23,892	-0.14%
2022/05/23	25.1	208.41	33.2	205.42	202.00	-8.1	24,202	-0.03%
2022/05/20	24	212.70	24.5	210.62	208.00	-0.5	24,359	0.00%
2022/05/19	39.4	207.34	24.2	208.83	213.50	15.2	24,259	0.06%
2022/05/18	134.9	216.24	82.1	215.72	213.50	52.8	24,343	0.22%	大買/
2022/05/17	60.1	204.21	67.4	205.38	212.00	-7.3	24,314	-0.03%
2022/05/16	37	200.49	29	198.44	196.00	8	24,621	0.03%
2022/05/13	39	195.13	52.3	195.50	197.00	-13.3	25,140	-0.05%
2022/05/12	82.1	190.80	61.1	188.05	183.50	21	25,318	0.08%
2022/05/11	76.1	192.69	78	195.13	194.50	-1.9	25,571	-0.01%
2022/05/10	24.1	186.73	43.2	187.07	196.50	-19	26,008	-0.07%
2022/05/09	45	185.22	50.7	185.48	184.50	-5.7	26,206	-0.02%
2022/05/06	40.9	195.03	59.2	197.07	192.00	-18.3	26,424	-0.07%
2022/05/05	68.8	212.33	63.1	212.71	211.50	5.7	26,377	0.02%
2022/05/04	42	205.92	19	205.45	205.00	23	26,305	0.09%
2022/05/03	40	203.19	52	203.77	205.00	-12	26,451	-0.05%
2022/04/29	52.4	206.08	43.2	207.28	199.50	9.2	26,513	0.03%
2022/04/28	62.3	207.04	47	207.46	204.00	15.3	26,627	0.06%
2022/04/27	18.3	197.90	19	201.00	203.50	-0.7	26,744	0.00%
2022/04/26	38.3	203.01	26.5	202.32	203.50	11.9	26,663	0.04%
2022/04/25	44.4	205.31	69	202.50	199.50	-24.6	26,652	-0.09%
2022/04/22	31.3	229.57	24.1	227.83	221.50	7.2	26,853	0.03%
2022/04/21	43.4	230.63	24	233.38	239.00	19.4	26,713	0.07%
2022/04/20	24.1	225.19	21	224.05	229.00	3.1	26,560	0.01%
2022/04/19	43.3	228.11	43	223.23	221.50	0.3	26,443	0.00%
2022/04/18	38.1	225.31	33.1	224.95	226.50	5	26,356	0.02%
2022/04/15	54.1	228.04	53.4	229.22	225.50	0.7	26,358	0.00%
2022/04/14	166.2	239.87	39.4	237.30	232.00	126.8	26,251	0.48%	大買/鉅額交易
2022/04/13	43.3	254.59	37.1	251.49	248.00	6.2	26,134	0.02%
2022/04/12	20.3	254.82	105.7	255.69	249.50	-85.4	26,067	-0.33%	大賣/
2022/04/11	13.3	258.68	18.9	252.84	246.00	-5.5	25,928	-0.02%
2022/04/08	51.4	266.76	46.9	264.58	264.50	4.5	25,894	0.02%
2022/04/07	40.4	287.62	43.8	285.45	272.00	-3.4	25,455	-0.01%
2022/04/06	16.2	297.37	68.2	299.54	302.00	-52	25,191	-0.21%
2022/04/01	31.3	296.89	25.7	295.62	300.00	5.6	25,234	0.02%
2022/03/31	22.5	300.63	12	300.79	302.00	10.5	25,247	0.04%
2022/03/30	48.6	312.19	39	310.06	304.50	9.5	25,271	0.04%
2022/03/29	53.2	313.46	54.5	311.88	309.00	-1.3	25,361	0.00%
2022/03/28	18.2	293.67	23.1	294.27	303.00	-4.9	25,412	-0.02%
2022/03/25	38.1	295.33	24.1	297.40	292.50	13.9	25,973	0.05%
2022/03/24	39.8	301.75	30.7	300.05	292.00	9	26,531	0.03%
2022/03/23	58.3	316.74	129.4	320.82	298.00	-71.1	26,924	-0.26%	大賣/
2022/03/22	41.3	301.15	39.1	303.12	307.00	2.2	26,954	0.01%
2022/03/21	51.3	295.25	90.7	298.43	306.50	-39.4	26,822	-0.15%
2022/03/18	100.1	291.77	132.1	290.97	291.50	-31.9	26,240	-0.12%	大賣/
2022/03/17	39	281.60	70.1	286.04	292.00	-31.1	25,674	-0.12%
2022/03/16	60.2	266.62	38.5	265.66	265.50	21.7	25,410	0.09%
2022/03/15	84.5	281.39	52.1	273.70	265.00	32.4	25,180	0.13%
2022/03/14	58.9	294.80	79.5	296.58	294.00	-20.5	24,990	-0.08%
2022/03/11	54.5	281.12	54.3	282.45	289.50	0.2	24,549	0.00%
2022/03/10	55.3	279.18	62	278.35	279.00	-6.7	24,273	-0.03%
2022/03/09	64.2	275.93	66.1	275.55	270.50	-1.9	24,002	-0.01%
2022/03/08	271.7	268.58	113.2	272.41	265.50	158.5	23,491	0.67%	大買/大賣/鉅額交易
2022/03/07	50.4	268.84	158.5	268.13	265.00	-108.1	22,922	-0.47%	大賣/鉅額交易
2022/03/04	152.3	290.82	128.7	287.82	281.00	23.6	22,690	0.10%	大買/大賣/
2022/03/03	122.1	290.32	119.5	295.13	293.50	2.6	22,257	0.01%	大買/大賣/
2022/03/02	71.6	261.80	102.1	265.03	273.00	-30.4	21,598	-0.14%	大賣/
2022/03/01	45.1	249.30	62	250.14	248.50	-16.9	20,908	-0.08%
2022/02/25	132.9	246.78	118.2	247.07	245.00	14.7	20,682	0.07%	大買/大賣/
2022/02/24	74	235.24	69.3	235.25	233.00	4.7	20,263	0.02%
2022/02/23	65.2	233.96	55.9	235.77	238.50	9.3	20,564	0.04%
2022/02/22	63.6	231.63	53.2	229.33	226.50	10.4	20,451	0.05%
2022/02/21	7	234.79	10.2	236.62	240.00	-3.2	20,648	-0.02%
2022/02/18	45.4	236.89	42	234.80	238.50	3.4	21,484	0.02%
2022/02/17	51.9	237.97	49.6	237.05	236.00	2.3	21,706	0.01%
2022/02/16	157.1	250.51	160.3	248.84	245.50	-3.2	22,235	-0.01%	大買/大賣/
2022/02/15	182.1	263.04	162.6	254.50	245.00	19.5	22,917	0.09%	大買/大賣/
2022/02/14	95.7	267.31	75.3	265.62	265.00	20.4	22,606	0.09%
2022/02/11	127.1	253.35	93.3	261.49	271.00	33.8	22,673	0.15%	大買/
2022/02/10	96.6	251.45	86.7	249.33	246.50	9.9	22,468	0.04%
2022/02/09	58	235.22	64.9	237.08	243.00	-6.9	21,779	-0.03%
2022/02/08	118.5	219.01	64.6	218.62	221.00	53.9	21,383	0.25%	大買/
2022/02/07	19.3	201.30	30.5	204.35	213.50	-11.2	21,002	-0.05%
2022/01/26	66.4	200.43	64	196.72	194.50	2.4	21,059	0.01%
2022/01/25	35	205.93	41.8	207.07	205.00	-6.8	21,190	-0.03%
2022/01/24	36.4	197.41	63.7	198.40	204.50	-27.4	21,345	-0.13%
2022/01/21	79.1	207.21	79.2	201.50	198.00	-0.2	21,519	0.00%
2022/01/20	153.2	210.49	65.1	211.18	210.00	88.1	21,736	0.41%	大買/
2022/01/19	38	205.43	42.5	206.21	207.00	-4.5	21,725	-0.02%
2022/01/18	67.6	204.91	64.2	205.94	205.50	3.4	22,038	0.02%
2022/01/17	64.6	197.69	65.4	199.85	203.50	-0.8	21,998	0.00%
2022/01/14	22.1	187.81	43.4	188.77	192.00	-21.3	21,910	-0.10%
2022/01/13	20.5	186.51	32.2	185.73	185.50	-11.6	22,163	-0.05%
2022/01/12	39.2	192.48	39	192.36	191.50	0.2	22,460	0.00%
2022/01/11	41	188.28	48	190.08	191.50	-7	22,880	-0.03%
2022/01/10	67.2	187.50	78	185.62	190.00	-10.8	22,961	-0.05%
2022/01/07	32.2	184.83	26	181.83	179.00	6.2	23,066	0.03%
2022/01/06	23.1	192.75	29	193.85	194.00	-5.9	23,236	-0.03%
2022/01/05	43.2	193.39	50.3	190.18	188.00	-7	23,394	-0.03%
2022/01/04	20.1	198.70	25.2	198.85	198.00	-5.1	23,775	-0.02%
2022/01/03	15.1	198.33	22.1	197.55	196.00	-7.1	24,054	-0.03%
2021/12/30	8.2	196.98	15.4	200.77	201.50	-7.2	24,307	-0.03%
2021/12/29	23.4	199.21	21	197.07	197.00	2.4	24,731	0.01%
2021/12/28	60.3	200.41	47	200.18	199.50	13.3	25,218	0.05%
2021/12/27	37.4	195.90	28.4	195.53	198.00	8.9	25,437	0.04%
2021/12/24	33.2	205.48	19.5	203.66	199.00	13.7	25,595	0.05%
2021/12/23	81.6	210.17	90.1	209.32	206.00	-8.5	25,704	-0.03%
2021/12/22	78.8	207.70	61	206.17	204.00	17.8	25,675	0.07%
2021/12/21	113.6	208.11	115.6	207.71	206.50	-2	25,621	-0.01%	大買/大賣/
2021/12/20	122.3	212.30	118.2	210.28	198.00	4.1	25,464	0.02%	大買/大賣/
2021/12/17	95.8	207.01	66.2	204.72	205.00	29.6	25,290	0.12%
2021/12/16	81.1	198.40	114.2	202.00	208.00	-33.1	25,375	-0.13%	大賣/
2021/12/15	124.1	184.81	139.3	189.05	189.50	-15.2	25,699	-0.06%	大買/大賣/
2021/12/14	39	178.92	44	180.28	179.50	-5	25,866	-0.02%
2021/12/13	21.2	182.30	26.2	181.20	183.50	-5	26,304	-0.02%
2021/12/10	33.3	182.49	40.1	182.31	180.50	-6.8	26,599	-0.03%
2021/12/09	70.3	189.40	40.3	187.66	186.50	30	26,821	0.11%
2021/12/08	81.5	190.89	145.3	192.73	195.00	-63.8	27,138	-0.24%	大賣/
2021/12/07	182.1	188.10	48.1	188.24	184.00	134	27,624	0.49%	大買/鉅額交易
2021/12/06	106	185.68	44.4	186.00	187.50	61.6	27,917	0.22%	大買/
2021/12/03	84.1	184.99	40.1	185.62	183.00	44	29,107	0.15%
2021/12/02	59.1	187.60	33.8	186.33	185.50	25.3	29,262	0.09%
2021/12/01	46.2	186.81	72.4	189.13	194.00	-26.2	29,561	-0.09%
2021/11/30	63.4	188.93	36.2	187.15	182.50	27.1	30,953	0.09%
2021/11/29	44.9	178.62	37.8	179.61	185.00	7.1	31,179	0.02%
2021/11/26	66.1	178.15	73	178.01	177.00	-6.9	31,689	-0.02%
2021/11/25	70.3	186.23	46.7	184.06	181.00	23.5	32,666	0.07%
2021/11/24	34	186.57	58	185.15	188.00	-24	32,558	-0.07%
2021/11/23	106.5	193.11	83.8	189.88	189.00	22.7	32,605	0.07%	大買/
2021/11/22	166.7	197.65	165.3	198.39	193.50	1.5	32,490	0.00%	大買/大賣/
2021/11/19	99.2	189.68	130.4	188.64	188.50	-31.2	32,013	-0.10%	大賣/
2021/11/18	136.3	192.32	97.2	192.28	190.00	39	32,109	0.12%	大買/
2021/11/17	125.4	188.28	163.1	191.36	193.00	-37.8	32,077	-0.12%	大買/大賣/
2021/11/16	82.9	177.86	77.2	178.43	179.00	5.6	31,411	0.02%
2021/11/15	98.1	175.42	137.5	177.59	182.00	-39.4	31,398	-0.13%	大賣/
2021/11/12	370.2	171.51	335.7	171.07	165.50	34.5	30,764	0.11%	大買/大賣/
2021/11/11	70.4	155.52	107.4	160.84	166.50	-37	29,670	-0.12%	大賣/
2021/11/10	130.8	153.17	110.3	152.86	151.50	20.5	29,338	0.07%	大買/大賣/
2021/11/09	162	145.76	119.3	147.12	147.00	42.8	28,924	0.15%	大買/大賣/
2021/11/08	16	135.97	21.5	137.02	138.50	-5.5	28,818	-0.02%
2021/11/05	23.1	134.40	20.6	136.48	138.50	2.6	29,012	0.01%
2021/11/04	28.5	136.76	15	136.07	135.50	13.5	29,134	0.05%
2021/11/03	42.4	138.29	71.2	137.94	138.50	-28.8	29,096	-0.10%
2021/11/02	123.8	147.68	285.4	144.87	142.00	-161.6	28,991	-0.56%	大買/大賣/鉅額交易
2021/11/01	90.1	150.65	92.4	151.82	152.00	-2.3	29,059	-0.01%
2021/10/29	74	147.92	46	148.29	144.00	28	28,845	0.10%
2021/10/28	154.1	146.64	172.2	146.42	148.50	-18.2	28,527	-0.06%	大買/大賣/
2021/10/27	65.6	139.69	86.1	141.26	145.50	-20.5	28,037	-0.07%
2021/10/26	129.2	142.78	112.5	141.43	132.50	16.7	27,710	0.06%	大買/大賣/
2021/10/25	122.1	144.47	91.6	144.93	143.50	30.5	27,246	0.11%	大買/
2021/10/22	60.7	140.66	65.8	141.02	142.50	-5.1	27,046	-0.02%
2021/10/21	67.4	138.73	52	137.99	138.00	15.4	26,749	0.06%
2021/10/20	51.1	132.34	59	132.91	137.50	-7.9	26,407	-0.03%
2021/10/19	72.5	126.64	71.6	129.91	131.50	0.9	26,089	0.00%
2021/10/18	37	121.07	30	119.32	123.00	7	25,632	0.03%
2021/10/15	49.3	121.54	43	121.42	121.00	6.3	25,484	0.02%
2021/10/14	54.1	117.51	87	118.54	121.00	-32.9	25,532	-0.13%
2021/10/13	85	119.22	77	118.92	120.50	8	25,648	0.03%
2021/10/12	86.3	123.51	61	120.48	117.50	25.3	25,808	0.10%
2021/10/08	29	125.29	35.3	126.44	128.50	-6.3	25,528	-0.02%
2021/10/07	48	117.09	53	117.56	117.00	-5	25,291	-0.02%
2021/10/06	174.3	119.92	51	117.86	113.50	123.2	25,205	0.49%	大買/鉅額交易
2021/10/05	85	119.78	91	120.66	125.00	-6	24,788	-0.02%
2021/10/04	59.2	128.02	60	128.50	121.50	-0.8	24,234	0.00%
2021/10/01	51.2	137.55	45	136.14	135.00	6.2	23,859	0.03%
2021/09/30	73.2	140.46	64	140.02	140.00	9.2	23,574	0.04%
2021/09/29	56.2	143.44	284	143.99	138.00	-227.8	23,288	-0.98%	大賣/鉅額交易
2021/09/28	74.1	146.15	61	146.24	148.50	13.1	22,975	0.06%
2021/09/27	132.6	153.74	97	150.82	144.50	35.6	22,725	0.16%	大買/
2021/09/24	39	154.31	54	155.83	155.00	-15	22,209	-0.07%
2021/09/23	74	151.85	93	152.23	152.00	-19	21,716	-0.09%
2021/09/22	306	151.47	89.1	150.88	147.00	216.9	21,035	1.03%	大買/鉅額交易
2021/09/17	89.9	146.59	102.1	146.94	151.00	-12.2	20,258	-0.06%	大賣/
2021/09/16	66	143.85	65	143.72	146.00	1	19,748	0.00%
2021/09/15	71	137.61	77.3	138.26	142.00	-6.3	19,184	-0.03%
2021/09/14	26	137.10	33	137.32	137.00	-7	18,789	-0.04%
2021/09/13	58.1	142.88	36.1	141.19	136.00	22	18,429	0.12%
2021/09/10	82	143.59	80	143.71	145.50	2	17,864	0.01%
2021/09/09	54.1	138.14	44	138.26	144.00	10.1	17,099	0.06%
2021/09/08	157.1	138.32	143	138.17	137.50	14.1	16,620	0.08%	大買/大賣/
2021/09/07	33.2	141.95	32.2	140.37	136.00	0.9	15,324	0.01%
2021/09/06	64.4	154.23	51	152.89	151.00	13.4	14,999	0.09%
2021/09/03	178.2	154.86	186.2	154.45	160.00	-8	14,481	-0.05%	大買/大賣/
2021/09/02	167.2	153.06	79.1	154.71	157.50	88	12,775	0.69%	大買/
2021/09/01	366.1	138.35	160.4	137.62	143.50	205.7	12,270	1.68%	大買/大賣/鉅額交易
2021/08/31	249.1	131.51	234.1	132.14	130.50	15	11,475	0.13%	大買/大賣/
2021/08/30	8	122.50	17.1	125.42	126.50	-9.1	10,232	-0.09%
2021/08/27	39.4	115.58	30.1	114.89	115.00	9.3	10,138	0.09%
2021/08/26	35.1	123.37	34.3	123.20	120.50	0.8	9,847	0.01%
2021/08/25	48.3	124.07	53.8	122.74	122.50	-5.5	9,549	-0.06%
2021/08/24	125.1	123.58	138.3	122.25	124.00	-13.3	9,265	-0.14%	大買/大賣/
2021/08/23	133.3	116.93	83.3	117.90	122.50	50	8,756	0.57%	大買/
2021/08/20	38.3	104.31	61.6	106.85	111.50	-23.4	8,208	-0.28%
2021/08/19	150.4	107.96	65	106.60	101.50	85.4	7,860	1.09%	大買/
2021/08/18	32.3	100.60	47	103.32	106.50	-14.7	7,292	-0.20%
2021/08/17	80	102.47	84.1	102.29	97.00	-4.1	6,989	-0.06%
2021/08/16	27	100.38	61	99.83	102.50	-34	6,656	-0.51%
2021/08/13	28.6	101.15	32.4	102.52	97.70	-3.8	6,403	-0.06%
2021/08/12	91.1	103.74	55	103.07	103.00	36.1	6,118	0.59%
2021/08/11	48.5	105.25	73.5	105.06	106.00	-25	5,838	-0.43%
2021/08/10	29.8	114.79	28.4	114.95	110.00	1.3	5,535	0.02%
2021/08/09	10.2	121.57	7.2	123.59	122.00	3	5,306	0.06%
2021/08/06	28.1	128.73	9	130.21	129.00	19	5,222	0.36%
2021/08/05	45.3	134.33	56.2	135.68	135.00	-10.9	5,083	-0.22%
2021/08/04	35.5	129.83	131.9	126.28	128.00	-96.4	4,647	-2.07%	大賣/
2021/08/03	2.2	137.86	14.2	138.15	138.00	-11.9	4,411	-0.27%
2021/08/02	3.1	138.25	16.2	139.32	142.00	-13.1	4,343	-0.30%
2021/07/30	33.3	128.46	18.3	131.55	133.00	15	4,278	0.35%
2021/07/29	4.1	123.04	12.1	120.37	124.50	-8	4,196	-0.19%
2021/07/28	4.5	115.32	9.4	121.00	113.50	-4.9	4,155	-0.12%
2021/07/27	9.2	128.92	13	128.85	126.00	-3.8	4,151	-0.09%
2021/07/26	16	128.28	24.4	127.56	132.50	-8.4	4,132	-0.20%
2021/07/23	10.2	116.34	6.1	118.03	120.50	4.1	4,089	0.10%
2021/07/22	2.8	123.66	9	121.06	123.00	-6.2	4,022	-0.16%
2021/07/21	2.1	122.29	9.1	118.99	122.50	-7	3,955	-0.18%
2021/07/20	73.1	109.99	66.1	109.91	111.50	7	3,915	0.18%
2021/07/19	40.3	109.54	57	110.58	111.50	-16.7	3,564	-0.47%
2021/07/16	38.4	98.86	59.1	99.71	101.50	-20.7	3,283	-0.63%
2021/07/15	9	92.36	13.5	92.34	92.70	-4.5	2,997	-0.15%
2021/07/14	0.5	84.30	6	84.30	84.30	-5.5	2,857	-0.19%
2021/07/13	18	77.92	22.1	77.71	76.70	-4.1	2,887	-0.14%
2021/07/12	4	73.93	6.2	73.86	74.00	-2.2	2,647	-0.08%
2021/07/09	1	70.40	7	70.97	70.60	-6	2,587	-0.23%
2021/07/08	1	72.40	2	71.15	72.00	-1	2,614	-0.04%
2021/07/07	0	0.00	11	70.15	69.80	-11	2,624	-0.42%
2021/07/06	0	0.00	2	72.15	71.30	-2	2,731	-0.07%
2021/07/05	2.1	71.88	4.5	71.98	71.80	-2.4	2,786	-0.09%
2021/07/02	11.5	70.44	12	71.47	72.00	-0.5	2,768	-0.02%
2021/07/01	0.1	68.50	8.1	68.78	69.40	-8	2,742	-0.29%
2021/06/30	4	67.90	3	66.27	66.80	1	2,705	0.04%
2021/06/29	10	65.08	11	65.12	65.90	-1	2,734	-0.04%
2021/06/28	0	0.00	9	65.60	65.80	-9	2,968	-0.30%
2021/06/25	1	63.60	0	0.00	63.20	1	2,971	0.03%
2021/06/24	1	62.50	0	0.00	62.70	1	2,981	0.03%
2021/06/22	5	61.02	0.3	62.40	60.60	4.7	3,012	0.16%
2021/06/21	2	62.25	2	62.15	62.00	0	3,006	0.00%
2021/06/18	3	63.77	3	64.33	63.20	0	3,005	0.00%
2021/06/17	0	0.00	1	62.50	62.70	-1	2,984	-0.03%
2021/06/16	7	63.01	0	0.00	61.90	7	2,989	0.23%
2021/06/15	0	0.00	1	62.20	62.50	-1	2,992	-0.03%
2021/06/10	0	0.00	3	62.60	62.80	-3	3,010	-0.10%
2021/06/09	1	62.40	0	0.00	61.80	1	3,007	0.03%
2021/06/08	3	61.20	1	60.80	61.60	2	3,018	0.07%
2021/06/07	4	59.78	3	60.30	60.30	1	3,014	0.03%
2021/06/04	4	60.45	0	0.00	60.20	4	3,015	0.13%
2021/06/02	0.3	61.70	0	0.00	61.00	0.3	3,015	0.01%
2021/06/01	1	62.10	0	0.00	62.30	1	3,007	0.03%
2021/05/28	0.1	60.40	6	59.45	60.10	-5.9	2,985	-0.20%
2021/05/26	3	58.03	0	0.00	58.10	3	3,023	0.10%
2021/05/25	5	58.42	2	58.40	58.10	3	3,063	0.10%
2021/05/24	1	54.70	1	56.10	56.10	0	3,150	0.00%
2021/05/21	0	0.00	1	54.90	55.10	-1	3,251	-0.03%
2021/05/20	1	54.00	0	0.00	54.00	1	3,288	0.03%
2021/05/19	10	53.32	14	53.86	54.30	-4	3,331	-0.12%
2021/05/18	0	0.00	4	52.33	52.80	-4	3,317	-0.12%
2021/05/17	14	50.28	6.3	51.18	48.00	7.8	3,313	0.23%
2021/05/14	2	56.40	2	58.25	53.30	0	3,261	0.00%
2021/05/13	2	54.65	6	56.30	56.10	-4	3,208	-0.12%
2021/05/12	13	59.29	12	59.13	57.00	1	3,183	0.03%
2021/05/11	6	64.33	16	64.81	63.00	-10	3,128	-0.32%
2021/05/10	9	67.80	0	0.00	68.00	9	3,118	0.29%
2021/05/07	5	66.84	2	67.20	68.70	3	3,118	0.10%
2021/05/06	17.1	66.85	8.5	66.18	65.60	8.6	3,098	0.28%
2021/05/05	6	69.67	11	70.02	68.10	-5	3,044	-0.16%
2021/05/04	21.2	70.17	19	69.15	68.80	2.2	3,027	0.07%
2021/05/03	32	74.30	3	75.90	74.40	29	2,960	0.98%
2021/04/29	9.2	73.96	0	0.00	73.80	9.2	2,920	0.31%
2021/04/28	8	75.49	3	75.27	74.90	5	2,943	0.17%
2021/04/27	9	75.74	4	76.13	75.90	5	2,966	0.17%
2021/04/26	6	77.15	82	76.70	77.10	-76	2,934	-2.59%
2021/04/23	13	74.73	9	74.98	75.40	4	2,890	0.14%
2021/04/22	79.4	77.24	34.1	75.68	74.50	45.3	2,920	1.55%
2021/04/21	36.5	77.67	36	78.17	78.20	0.5	2,762	0.02%
2021/04/20	22	75.19	7	75.27	75.40	15	2,611	0.57%
2021/04/19	53	75.72	41.2	75.55	76.30	11.8	2,583	0.46%
2021/04/16	1	72.00	6	72.85	73.00	-5	2,540	-0.20%
2021/04/15	3	71.20	4.1	71.35	71.20	-1.1	2,618	-0.04%
2021/04/14	16.2	71.24	10	71.69	70.30	6.2	2,630	0.24%
2021/04/13	13.2	73.33	4	73.10	71.20	9.2	2,640	0.35%
2021/04/12	21.1	75.41	22	75.80	73.80	-0.9	2,632	-0.03%
2021/04/09	10	73.28	19	74.32	73.30	-9	2,605	-0.35%
2021/04/08	13	72.43	11	73.09	73.40	2	2,539	0.08%
2021/04/07	4	72.90	20	72.73	73.50	-16	2,575	-0.62%
2021/04/06	5	71.12	1	71.40	71.10	4	2,590	0.15%
2021/04/01	20.6	72.41	6.1	72.30	72.20	14.5	2,578	0.56%
2021/03/31	59.4	74.37	69	73.99	73.00	-9.6	2,542	-0.38%
2021/03/30	0	0.00	4	69.45	69.90	-4	2,307	-0.17%
2021/03/29	2.2	68.69	0	0.00	68.40	2.2	2,311	0.09%
2021/03/26	6	71.08	0	0.00	71.00	6	2,343	0.26%
2021/03/25	0	0.00	0.1	70.46	70.00	-0.1	2,391	0.00%
2021/03/24	2	69.90	0	0.00	69.70	2	2,408	0.08%
2021/03/22	0	0.00	1	70.70	70.30	-1	2,473	-0.04%
2021/03/19	9	70.42	5	70.46	70.30	4	2,530	0.16%
2021/03/18	5	71.00	4	70.87	70.70	1	2,559	0.04%
2021/03/17	1.1	70.81	5	70.74	70.90	-3.9	2,674	-0.15%
2021/03/16	50.1	70.52	8	70.69	70.50	42.1	2,817	1.49%
2021/03/15	2	70.00	2.2	69.95	69.60	-0.2	3,136	0.00%
2021/03/11	1	68.40	4	68.00	68.50	-3	3,231	-0.09%
2021/03/10	1.1	67.07	1	67.30	66.80	0.1	3,342	0.00%
2021/03/09	4	67.53	1	67.20	67.10	3	3,370	0.09%
2021/03/08	0	0.00	2	68.55	67.70	-2	3,398	-0.06%
2021/03/05	3	68.73	1	68.50	68.50	2	3,440	0.06%
2021/03/04	1	68.40	0	0.00	68.10	1	3,496	0.03%
2021/03/03	0	69.30	0	0.00	69.20	0	3,553	0.00%
2021/03/02	10	69.75	6	69.30	68.70	4	3,836	0.10%
2021/02/26	9	69.01	2	69.00	69.00	7	4,044	0.17%
2021/02/25	3	71.47	4	71.65	70.80	-1	4,090	-0.02%
2021/02/24	46.2	75.11	52	73.55	71.30	-5.8	4,090	-0.14%
2021/02/23	18.1	74.69	44.1	74.25	74.90	-26	4,058	-0.64%
2021/02/22	5	71.52	4.1	71.83	72.00	0.9	4,054	0.02%
2021/02/19	4	70.83	17	71.20	72.20	-13	4,227	-0.31%
2021/02/18	3	68.50	2	69.00	68.70	1	4,235	0.02%
2021/02/17	1	66.20	6	66.98	67.60	-5	4,340	-0.12%
2021/02/05	0	0.00	0	64.65	64.90	0	4,433	0.00%
2021/02/03	0	0.00	1	65.80	65.20	-1	4,496	-0.02%
2021/02/02	1	62.70	3	63.60	64.20	-2	4,550	-0.04%
2021/02/01	8	61.76	84.3	61.81	62.10	-76.3	4,609	-1.66%
2021/01/29	6.1	65.98	11	65.73	65.00	-4.9	4,606	-0.11%
2021/01/27	0	0.00	1	68.10	67.70	-1	4,626	-0.02%
2021/01/26	2	67.25	14	67.76	67.10	-12	4,670	-0.26%
2021/01/25	4	67.80	2	67.45	68.20	2	4,720	0.04%
2021/01/22	5	67.94	5	68.80	68.70	0	4,742	0.00%
2021/01/21	12	68.21	8.2	69.02	67.50	3.8	4,767	0.08%
2021/01/20	14.1	70.06	4	70.40	69.10	10.1	4,732	0.21%
2021/01/19	7	71.73	0	0.00	71.60	7	4,702	0.15%
2021/01/18	10	71.85	3	71.90	71.70	7	4,715	0.15%
2021/01/15	12	74.35	8	74.03	73.00	4	4,705	0.08%
2021/01/14	4	73.65	13	73.96	74.40	-9	4,682	-0.19%
2021/01/13	2.2	73.77	7	73.36	72.80	-4.8	4,659	-0.10%
2021/01/12	7	72.53	4.2	72.47	72.20	2.8	4,607	0.06%
2021/01/11	8	74.36	14	74.81	73.10	-6	4,643	-0.13%
2021/01/08	20	74.30	29	74.05	74.40	-9	4,821	-0.19%
2021/01/07	3	71.87	16	72.12	71.90	-13	4,795	-0.27%
2021/01/06	23	72.20	11	72.32	70.90	12	4,945	0.24%
2021/01/05	8.1	74.16	5	73.54	73.90	3.1	4,955	0.06%
2021/01/04	12.1	75.15	22	75.11	75.00	-9.9	5,033	-0.20%
2020/12/31	1	71.80	6	72.57	72.60	-5	4,985	-0.10%
2020/12/30	31	72.86	15	72.90	72.10	16	5,026	0.32%
2020/12/29	4	70.58	18	71.08	72.10	-14	5,142	-0.27%
2020/12/28	11	70.55	1	70.70	70.20	10	5,139	0.19%
2020/12/25	14	71.56	10	71.51	70.50	4	5,314	0.08%
2020/12/24	11	71.35	1	71.20	71.80	10	5,449	0.18%
2020/12/23	5	69.96	2	70.50	71.40	3	5,646	0.05%
2020/12/22	7	70.43	10	71.20	69.60	-3	6,050	-0.05%
2020/12/21	24	70.73	26	70.63	70.80	-2	6,244	-0.03%
2020/12/18	13.1	73.47	3	73.70	73.30	10.1	6,809	0.15%
2020/12/17	8	73.99	8	74.84	73.60	0	7,744	0.00%
2020/12/16	1	73.40	2	73.70	73.40	-1	8,243	-0.01%
2020/12/15	26	74.65	3	74.83	73.20	23	8,420	0.27%
2020/12/14	1	74.30	1	74.60	74.30	0	8,465	0.00%
2020/12/11	28	74.34	10.2	73.60	73.30	17.9	8,525	0.21%
2020/12/10	49	78.05	71	78.47	77.00	-22	8,469	-0.26%
2020/12/09	22.2	78.45	46.1	77.99	79.70	-23.9	8,387	-0.29%
2020/12/08	9	73.87	32	73.42	73.80	-23	8,161	-0.28%
2020/12/07	42	74.47	11	73.77	73.90	31	8,199	0.38%
2020/12/04	41	75.96	10	75.57	75.80	31	8,144	0.38%
2020/12/03	4	73.68	3	73.10	73.00	1	8,086	0.01%
2020/12/02	3	73.93	3	74.53	74.00	0	8,105	0.00%
2020/12/01	2	73.50	1	74.90	74.80	1	8,123	0.01%
2020/11/30	22	74.31	15	74.61	74.00	7	8,272	0.08%
2020/11/27	9	75.90	1	76.60	75.70	8	8,327	0.10%
2020/11/26	64.1	77.81	119	77.63	77.10	-55	8,305	-0.66%	大賣/
2020/11/25	37	75.58	17	75.95	76.10	20	8,093	0.25%
2020/11/24	26	74.88	16	74.72	73.50	10	7,923	0.13%
2020/11/23	12	74.25	6	74.53	74.20	6	7,949	0.08%
2020/11/20	14	74.44	11	74.67	74.00	3	8,092	0.04%
2020/11/19	18	74.39	13	74.78	74.60	5	8,168	0.06%
2020/11/18	41	74.91	52	75.10	75.30	-11	8,138	-0.14%
2020/11/17	38	73.05	43	73.03	72.20	-5	8,009	-0.06%
2020/11/16	14	73.54	15	73.38	73.50	-1	8,071	-0.01%
2020/11/13	3.3	72.00	16	72.52	73.20	-12.7	8,021	-0.16%
2020/11/12	4	69.90	1	70.80	69.90	3	7,961	0.04%
2020/11/11	14	69.52	6	69.30	69.80	8	7,966	0.10%
2020/11/10	9	69.77	11	70.15	69.50	-2	7,971	-0.03%
2020/11/09	5	71.10	14	70.79	71.90	-9	7,984	-0.11%
2020/11/06	1	69.30	5	70.16	68.80	-4	8,068	-0.05%
2020/11/05	3	68.73	6	68.98	68.70	-3	8,142	-0.04%
2020/11/04	3	68.37	2	68.00	68.50	1	8,263	0.01%
2020/11/03	23	67.14	18	67.03	67.90	5	8,361	0.06%
2020/11/02	13	64.89	2	65.75	64.30	11	8,369	0.13%
2020/10/30	10	67.61	15	68.29	67.10	-5	8,375	-0.06%
2020/10/29	7	67.37	10	67.60	69.10	-3	8,441	-0.04%
2020/10/28	3	69.23	3	69.70	69.00	0	8,463	0.00%
2020/10/27	6	69.18	8	69.59	70.70	-2	8,496	-0.02%
2020/10/26	5	69.82	6	69.82	70.00	-1	8,540	-0.01%
2020/10/23	2	71.10	2	71.05	71.00	0	8,632	0.00%
2020/10/22	24	70.99	17	70.24	70.60	7	8,827	0.08%
2020/10/21	4	72.43	15	72.91	71.70	-11	9,069	-0.12%
2020/10/20	12	72.93	22	72.91	72.70	-10	9,953	-0.10%
2020/10/19	10	72.14	7	72.16	73.70	3	10,303	0.03%
2020/10/16	56	74.41	51	74.44	72.70	5	10,308	0.05%
2020/10/15	19	72.09	43	71.90	72.00	-24	10,170	-0.24%
2020/10/14	64	72.23	24	71.73	72.40	40	10,169	0.39%
2020/10/13	12	68.48	31	68.79	69.20	-19	10,077	-0.19%
2020/10/12	25	68.94	39	68.06	68.20	-14	10,099	-0.14%
2020/10/08	4	72.23	40	72.39	71.70	-36	10,122	-0.36%
2020/10/07	10	71.80	8	71.79	71.50	2	10,151	0.02%
2020/10/06	278.4	72.19	21	71.70	71.90	257.4	10,207	2.52%	大買/鉅額交易
2020/10/05	2	68.85	13	69.14	68.80	-11	10,165	-0.11%
2020/09/30	24	68.36	22	68.23	69.70	2	10,249	0.02%
2020/09/29	20	68.11	42	68.29	67.10	-22	10,213	-0.22%
2020/09/28	51	69.89	27	69.43	68.90	24	10,414	0.23%
2020/09/25	75	73.29	79	73.40	70.60	-4	10,381	-0.04%
2020/09/24	45	78.64	42	78.28	77.50	3	10,182	0.03%
2020/09/23	184	82.87	185	81.97	79.20	-1	10,154	-0.01%	大買/大賣/
2020/09/22	159	81.98	142.6	82.40	82.80	16.4	9,636	0.17%	大買/大賣/
2020/09/21	81	78.76	72	78.09	78.50	9	8,779	0.10%
2020/09/18	25	73.66	64	73.53	76.00	-39	8,466	-0.46%
2020/09/17	47	73.36	3	72.40	73.50	44	8,771	0.50%
2020/09/16	14	71.92	20	71.50	71.30	-6	8,981	-0.07%
2020/09/15	2.1	70.25	6	70.32	70.30	-3.9	9,002	-0.04%
2020/09/14	7	69.11	10	68.65	70.30	-3	8,977	-0.03%
2020/09/11	21	67.80	15	68.15	67.00	6	8,950	0.07%
2020/09/10	15	71.07	2	72.20	70.70	13	8,864	0.15%
2020/09/09	2	71.15	5	70.30	72.20	-3	8,829	-0.03%
2020/09/08	4	70.85	8	71.73	71.30	-4	8,864	-0.05%
2020/09/07	8.1	70.48	3	71.40	70.10	5.1	8,900	0.06%
2020/09/04	4	71.35	7	71.87	72.30	-3	8,915	-0.03%
2020/09/03	30.1	74.31	39	73.85	73.00	-8.9	8,922	-0.10%
2020/09/02	5	72.22	12.1	72.71	73.80	-7.1	8,792	-0.08%
2020/09/01	3.2	69.60	5	69.78	69.50	-1.8	8,757	-0.02%
2020/08/31	15	69.97	15	70.15	69.90	0	8,803	0.00%
2020/08/28	8	72.74	9	71.71	71.80	-1	8,850	-0.01%
2020/08/27	27.2	73.49	14	72.89	71.60	13.2	8,886	0.15%
2020/08/26	44	73.56	56	73.29	74.20	-12	8,928	-0.13%
2020/08/25	36	71.81	18	71.73	71.60	18	8,918	0.20%
2020/08/24	16.2	67.61	31	67.58	68.00	-14.8	8,830	-0.17%
2020/08/21	24.3	64.20	16	64.83	66.30	8.3	8,793	0.09%
2020/08/20	32	61.89	19	61.20	61.50	13	8,755	0.15%
2020/08/19	7	65.47	6	66.13	65.10	1	8,734	0.01%
2020/08/18	4.5	67.49	12	67.10	67.30	-7.5	8,721	-0.09%
2020/08/17	2	69.05	9	69.26	68.50	-7	8,705	-0.08%
2020/08/14	2	67.40	11	68.23	69.40	-9	8,736	-0.10%
2020/08/13	8	69.06	8	68.73	67.80	0	8,761	0.00%
2020/08/12	28	68.26	393	68.56	67.70	-365	8,783	-4.16%	大賣/鉅額交易
2020/08/11	15	72.81	4	72.23	71.20	11	8,773	0.13%
2020/08/10	17	77.07	9	77.98	75.90	8	8,829	0.09%
2020/08/07	11	75.33	16	75.40	77.50	-5	8,763	-0.06%
2020/08/06	4	73.83	4	73.05	73.10	0	8,760	0.00%
2020/08/05	5	74.44	8	74.30	74.10	-3	8,780	-0.03%
2020/08/04	17	73.18	14	73.09	72.70	3	8,820	0.03%
2020/08/03	7	75.54	2	76.30	75.00	5	8,745	0.06%
2020/07/31	9.2	76.44	8	76.73	77.40	1.2	8,712	0.01%
2020/07/30	15.3	76.01	3	76.00	76.40	12.3	8,673	0.14%
2020/07/29	7	75.47	5	75.06	76.00	2	8,610	0.02%
2020/07/28	20.2	76.70	9	75.97	74.00	11.2	8,499	0.13%
2020/07/27	41	80.20	63	79.38	77.50	-22	8,308	-0.26%
2020/07/24	150	85.67	149.5	85.93	82.40	0.5	8,022	0.01%	大買/大賣/
2020/07/23	115	79.99	128	79.58	82.50	-13	7,124	-0.18%	大買/大賣/
2020/07/22	5	74.56	4	74.68	75.00	1	6,801	0.01%
2020/07/21	16	74.37	9	74.79	75.00	7	6,733	0.10%
2020/07/20	0	0.00	15.2	69.98	73.10	-15.2	6,595	-0.23%
2020/07/17	6.1	70.83	22	70.35	70.00	-15.9	6,525	-0.24%
2020/07/16	31	72.10	19	71.88	72.00	12	6,473	0.19%
2020/07/15	24.3	72.85	36	71.72	69.80	-11.7	6,398	-0.18%
2020/07/14	7	75.06	9	74.20	73.80	-2	6,280	-0.03%
2020/07/13	29.2	76.55	9	76.17	77.00	20.2	6,213	0.33%
2020/07/10	15	75.35	13	74.28	74.30	2	6,123	0.03%
2020/07/09	14.3	75.56	10	75.65	75.30	4.3	6,041	0.07%
2020/07/08	19.2	74.63	13	74.47	74.30	6.2	5,943	0.10%
2020/07/07	63	76.88	49	75.44	74.70	14	5,787	0.24%
2020/07/06	160	72.83	32	72.73	73.70	128	5,434	2.36%	大買/鉅額交易
2020/07/03	25	65.17	18	65.52	67.00	7	5,255	0.13%
2020/07/02	25	60.96	16	60.71	61.20	9	5,041	0.18%
2020/07/01	7	58.83	5	58.88	59.70	2	4,834	0.04%
2020/06/30	6	58.70	7	59.00	58.90	-1	4,705	-0.02%
2020/06/29	73	58.79	53	59.19	59.80	20	4,606	0.43%
2020/06/24	40.3	58.38	131	59.49	56.80	-90.7	4,380	-2.07%	大賣/
2020/06/23	55	54.66	27	54.79	55.50	28	3,906	0.72%
2020/06/22	17	52.66	38	54.34	54.70	-21	3,596	-0.58%
2020/06/19	3	48.93	0	0.00	49.80	3	3,490	0.09%
2020/06/18	2	49.00	5	48.43	49.35	-3	3,452	-0.09%
2020/06/17	0	0.00	2	48.35	47.90	-2	3,412	-0.06%
2020/06/16	2	48.80	19	48.48	48.60	-17	3,391	-0.50%
2020/06/15	37.2	49.16	203	48.91	47.80	-165.8	3,384	-4.90%	大賣/鉅額交易
2020/06/12	3	46.97	4	46.20	49.65	-1	3,323	-0.03%
2020/06/11	6	50.08	3	50.93	48.60	3	3,240	0.09%
2020/06/10	13	50.22	2	50.45	50.40	11	3,179	0.35%
2020/06/09	34	51.33	3	51.37	51.30	31	3,147	0.98%
2020/06/08	18	52.24	6	52.57	52.50	12	3,095	0.39%
2020/06/05	8	50.96	3	51.47	52.00	5	3,025	0.17%
2020/06/04	35	50.51	8	50.70	50.50	27	2,946	0.92%
2020/06/03	2	49.90	4	49.51	50.10	-2	2,824	-0.07%
2020/06/02	222	49.51	7	50.46	49.45	215	2,741	7.84%	大買/鉅額交易
2020/06/01	12	48.14	13	48.43	50.10	-1	2,590	-0.04%
2020/05/29	1	44.85	7	45.15	45.55	-6	2,412	-0.25%
2020/05/28	9	44.12	3	44.73	43.95	6	2,355	0.25%
2020/05/27	1	44.60	1	44.35	44.65	0	2,318	0.00%
2020/05/26	5	45.55	3	44.90	44.55	2	2,272	0.09%
2020/05/25	1	43.00	5	43.72	44.00	-4	2,182	-0.18%
2020/05/22	2	42.55	0	0.00	42.65	2	2,128	0.09%
2020/05/21	15	43.96	7	43.19	43.05	8	2,096	0.38%
2020/05/20	12	42.50	8	42.89	42.95	4	2,028	0.20%
2020/05/19	2	42.33	18	42.34	41.20	-16	1,955	-0.82%
2020/05/18	12.2	44.22	9	44.78	43.55	3.2	1,849	0.17%
2020/05/15	4	42.68	13	42.12	43.00	-9	1,701	-0.53%
2020/05/14	4	40.98	7	40.39	39.90	-3	1,534	-0.20%
2020/05/13	14	41.53	14	41.56	42.00	0	1,460	0.00%
2020/05/12	4	39.06	35	39.27	40.50	-31	1,340	-2.31%
2020/05/11	3	38.33	11	38.49	38.45	-8	1,260	-0.63%
2020/05/08	2	35.95	5	36.00	36.00	-3	1,147	-0.26%
2020/05/07	3	35.00	15	35.07	35.25	-12	1,113	-1.08%
2020/05/06	1	34.10	2	34.35	34.00	-1	1,079	-0.09%
2020/05/05	1	33.75	0	0.00	33.70	1	1,067	0.09%
2020/05/04	0	0.00	0	33.60	33.55	0	1,058	0.00%
2020/04/30	0	0.00	4	33.80	33.60	-4	1,051	-0.38%
2020/04/29	1	33.15	0	0.00	33.15	1	1,031	0.10%
2020/04/28	7	33.41	0	0.00	33.35	7	1,024	0.68%
2020/04/27	0	0.00	4	33.38	33.75	-4	1,031	-0.39%
2020/04/24	0	0.00	7	32.75	32.40	-7	981	-0.71%
2020/04/23	2	31.98	5	32.20	32.15	-3	976	-0.31%
2020/04/22	4	31.65	3	32.17	32.10	1	981	0.10%
2020/04/21	23	32.67	39	31.73	31.55	-16	973	-1.64%
2020/04/20	4	31.63	6	32.33	32.65	-2	952	-0.21%
2020/04/17	6	32.36	2	32.65	31.85	4	948	0.42%
2020/04/16	2	31.95	0	0.00	32.30	2	922	0.22%
2020/04/15	16	31.98	5	31.79	32.05	11	890	1.23%
2020/04/14	38	31.26	33	31.00	31.25	5	865	0.58%
2020/04/13	0	0.00	2	30.55	30.95	-2	802	-0.25%
2020/04/09	1	28.25	3	28.23	28.10	-2	775	-0.26%
2020/04/08	1	28.05	0	0.00	28.35	1	781	0.13%
2020/04/07	2	27.45	3	27.90	28.20	-1	780	-0.13%
2020/03/31	1	27.25	0	0.00	26.60	1	837	0.12%
2020/03/27	2	29.00	0	0.00	29.50	2	970	0.21%
2020/03/25	3	27.70	3	28.10	27.50	0	1,029	0.00%
2020/03/12	19	30.21	43	30.00	30.25	-24	949	-2.53%
2020/03/05	15	32.22	0	0.00	32.40	15	902	1.66%
2020/02/27	7	30.82	0	0.00	30.75	7	952	0.73%
2020/02/24	0	0.00	3	32.10	31.95	-3	947	-0.32%
2020/02/21	0	0.00	1	32.65	32.65	-1	942	-0.11%
2020/02/19	0	0.00	0.2	32.90	32.80	-0.2	948	-0.02%
2020/02/06	5	32.60	0	0.00	32.65	5	1,006	0.50%
2020/02/05	2	32.60	0	0.00	32.20	2	1,010	0.20%
2020/02/04	1	32.30	0	0.00	32.35	1	1,023	0.10%
2020/01/31	8	33.13	0	0.00	33.00	8	1,046	0.76%
2020/01/30	11	33.34	0	0.00	32.85	11	1,077	1.02%
2020/01/20	0	0.00	1	36.25	36.50	-1	1,055	-0.09%
2020/01/15	0	0.00	2	36.00	35.95	-2	1,036	-0.19%
2020/01/09	10	35.21	3	35.30	35.00	7	1,036	0.68%
2020/01/08	1	34.20	0	0.00	34.25	1	1,092	0.09%
2020/01/06	1	35.15	2	34.85	34.65	-1	1,140	-0.09%
2020/01/03	6	35.57	2	36.20	35.50	4	1,126	0.35%
2020/01/02	1	36.05	0	0.00	36.30	1	1,114	0.09%
2019/12/27	1	36.55	1	37.00	36.90	0	1,071	0.00%
2019/12/26	3	37.00	5	37.01	36.95	-2	1,046	-0.19%
2019/12/25	20	36.69	0	0.00	36.35	20	1,004	1.99%
2019/12/24	3	36.77	2	36.15	36.90	1	983	0.10%
2019/12/23	1	36.55	0	0.00	36.55	1	849	0.12%
2019/12/17	0	0.00	1	35.25	34.95	-1	747	-0.13%
2019/12/11	1	34.80	0	0.00	35.10	1	771	0.13%
2019/12/10	2	34.25	1	34.55	34.55	1	765	0.13%
2019/12/09	2	34.10	0	0.00	34.20	2	767	0.26%
2019/12/06	1	33.80	0	0.00	33.80	1	767	0.13%
2019/12/02	0	0.00	1	33.80	33.70	-1	776	-0.13%
2019/11/28	3	34.77	19	35.24	34.75	-16	761	-2.10%
2019/11/27	0	0.00	1	34.20	34.40	-1	712	-0.14%
2019/11/26	2	33.60	0	0.00	33.50	2	702	0.28%
2019/11/25	1	34.00	0	0.00	33.70	1	698	0.14%
2019/11/14	1	32.90	2	33.15	33.15	-1	669	-0.15%
2019/11/13	0	0.00	5	33.01	33.15	-5	664	-0.75%
2019/11/12	7	32.90	0	0.00	33.15	7	658	1.06%
2019/11/11	0	0.00	1	34.80	33.90	-1	638	-0.16%
2019/11/08	10	34.83	0	0.00	35.55	10	627	1.59%
2019/11/01	4	36.33	0	0.00	36.45	4	577	0.69%
2019/10/31	0	0.00	5	36.15	35.90	-5	563	-0.89%
2019/10/30	0	0.00	1	36.35	35.60	-1	547	-0.18%
2019/10/29	5	36.47	13	36.37	36.15	-8	527	-1.52%
2019/10/28	1	35.55	0	0.00	35.65	1	486	0.21%
2019/10/24	1	35.80	11	35.53	35.70	-10	475	-2.10%
2019/10/23	4	35.24	5	35.20	35.50	-1	470	-0.21%
2019/10/21	1	35.00	0	0.00	35.00	1	457	0.22%
2019/10/16	1	35.70	44	36.06	34.60	-43	439	-9.78%
2019/10/01	0	0.00	5	32.30	32.15	-5	386	-1.30%
2019/09/26	0	0.00	1	33.00	33.05	-1	386	-0.26%
2019/09/19	10	33.50	0	0.00	33.55	10	385	2.59%
2019/09/16	1	33.70	0	0.00	33.85	1	359	0.28%
2019/09/12	0	0.00	1	33.05	33.00	-1	339	-0.29%
2019/09/10	0	0.00	1	31.65	31.90	-1	320	-0.31%
2019/09/09	2	32.30	0	0.00	32.25	2	319	0.63%
2019/08/06	2	29.48	1	29.95	29.95	1	422	0.24%
2019/08/05	1	30.40	0	0.00	30.20	1	463	0.22%
2019/07/23	0	0.00	1	32.45	32.60	-1	999	-0.10%
2019/07/19	1	32.00	0	0.00	32.30	1	1,182	0.08%
2019/07/17	0	0.00	1	32.60	32.50	-1	1,325	-0.08%
2019/07/12	0	0.00	2	35.55	35.35	-2	1,376	-0.15%
2019/07/11	0	0.00	13	35.12	35.30	-13	1,357	-0.96%
2019/07/09	3	34.35	0	0.00	34.15	3	1,340	0.22%
2019/07/08	0	0.00	1	34.75	34.60	-1	1,342	-0.07%
2019/07/05	1	34.45	0	0.00	34.75	1	1,362	0.07%
2019/07/03	0	0.00	1	34.10	34.10	-1	1,374	-0.07%
2019/06/24	1	33.30	0	0.00	33.30	1	1,449	0.07%
2019/06/21	1	33.10	0	33.80	33.10	1	1,456	0.07%
2019/06/20	0	0.00	5	33.31	33.45	-5	1,455	-0.34%
2019/06/19	1	33.05	2	33.20	33.10	-1	1,457	-0.07%
2019/06/17	1	32.65	0	0.00	32.65	1	1,463	0.07%
2019/06/14	1	32.95	0	0.00	32.70	1	1,466	0.07%
2019/06/13	1	32.75	1	32.85	32.70	0	1,469	0.00%
2019/06/12	0	0.00	1	32.85	32.85	-1	1,471	-0.07%
2019/06/05	10	32.45	0	0.00	32.30	10	1,489	0.67%
2019/06/04	1	32.20	0	0.00	32.20	1	1,495	0.07%
2019/05/31	1	33.10	0	0.00	33.00	1	1,545	0.06%
2019/05/23	1	32.50	0	0.00	32.30	1	1,590	0.06%
2019/05/20	0	0.00	1	33.05	33.00	-1	1,621	-0.06%
2019/05/17	12	34.22	0	0.00	33.55	12	1,634	0.73%
2019/05/15	2	35.95	0	0.00	36.10	2	1,790	0.11%
2019/05/14	2	34.60	3	35.28	35.65	-1	1,832	-0.05%
2019/05/13	2	36.88	24	36.59	36.35	-22	1,816	-1.21%
2019/05/10	20	38.55	4	38.49	37.85	16	1,788	0.89%
2019/05/09	1	37.60	11	37.40	38.20	-10	1,713	-0.58%
2019/05/08	4	38.05	1	38.20	38.40	3	1,684	0.18%
2019/05/07	0	0.00	8	37.79	38.95	-8	1,629	-0.49%
2019/05/06	4	36.76	0	0.00	36.55	4	1,550	0.26%
2019/05/03	0	0.00	3	37.58	37.90	-3	1,516	-0.20%
2019/04/29	1	36.70	1	35.90	35.65	0	1,500	0.00%
2019/04/26	28	37.19	0	0.00	36.85	28	1,514	1.85%
2019/04/25	2	37.60	3	38.15	38.20	-1	1,479	-0.07%
2019/04/24	20	36.65	7	37.86	37.35	13	1,400	0.93%
2019/04/23	25	36.36	0	0.00	36.25	25	1,284	1.95%
2019/04/22	5	36.60	4	36.64	36.60	1	1,277	0.08%
2019/04/19	0	0.00	1	35.60	35.70	-1	1,238	-0.08%
2019/04/18	0	0.00	1	35.15	34.80	-1	1,226	-0.08%
2019/04/17	1	35.15	0	0.00	35.45	1	1,233	0.08%
2019/04/11	1	35.30	1	36.05	35.40	0	1,425	0.00%
2019/04/10	0	0.00	2	36.50	36.70	-2	1,416	-0.14%
2019/04/08	0	0.00	2	37.15	36.35	-2	1,454	-0.14%
2019/04/03	3	36.60	5	36.52	36.80	-2	1,424	-0.14%
2019/04/02	0	0.00	3	35.35	35.55	-3	1,385	-0.22%
2019/04/01	1	34.90	0	0.00	34.95	1	1,377	0.07%
2019/03/29	0	0.00	1	35.30	35.15	-1	1,371	-0.07%
2019/03/28	3	35.40	2	35.45	35.35	1	1,371	0.07%
2019/03/27	4	35.50	0	0.00	35.65	4	1,369	0.29%
2019/03/26	10	35.30	0	0.00	35.45	10	1,363	0.73%
2019/03/25	0	0.00	4	34.66	34.65	-4	1,358	-0.29%
2019/03/22	1	35.55	1	35.15	35.05	0	1,355	0.00%
2019/03/20	0	0.00	6	35.25	35.40	-6	1,352	-0.44%
2019/03/13	1	34.20	0	0.00	34.20	1	1,349	0.07%
2019/03/12	2	35.08	7	35.23	34.70	-5	1,351	-0.37%
2019/03/07	2	35.10	1	36.30	34.95	1	1,425	0.07%
2019/03/06	2	36.90	0	0.00	36.60	2	1,478	0.14%
2019/03/05	0	0.00	1	36.30	36.15	-1	1,472	-0.07%
2019/03/04	4	35.94	0	0.00	35.80	4	1,485	0.27%
2019/02/26	3	36.05	3	36.25	35.90	0	1,546	0.00%
2019/02/25	0	0.00	1	35.55	35.45	-1	1,533	-0.07%
2019/02/22	5	36.13	0	0.00	35.90	5	1,522	0.33%
2019/02/21	1	36.00	0	0.00	36.20	1	1,515	0.07%
2019/02/20	3	36.28	2	37.00	36.15	1	1,506	0.07%
2019/02/19	1	36.20	1	36.20	36.20	0	1,478	0.00%
2019/02/18	2	36.43	0	0.00	36.20	2	1,467	0.14%
2019/02/15	6	36.55	9	36.57	36.45	-3	1,443	-0.21%
2019/02/14	3	35.73	5	35.95	36.50	-2	1,353	-0.15%
2019/02/13	1	35.20	14	34.89	35.20	-13	1,250	-1.04%
2019/02/12	1	33.55	0	0.00	33.60	1	1,196	0.08%
2019/02/11	1	33.70	1	33.90	33.70	0	1,190	0.00%
2019/01/30	7	34.94	5	34.91	34.60	2	1,175	0.17%
2019/01/29	4	34.05	2	33.93	34.30	2	1,082	0.18%
2019/01/28	6	34.02	21	34.15	33.90	-15	1,047	-1.43%
2019/01/24	0	33.30	1	33.35	33.00	-1	994	-0.10%
2019/01/22	0	0.00	5	33.00	32.90	-5	986	-0.51%
2019/01/21	3	34.12	1	33.95	33.60	2	980	0.20%
2019/01/18	2	33.05	1	33.30	33.55	1	939	0.11%
2019/01/15	18	32.07	2	32.28	32.55	16	839	1.90%
2019/01/14	2	31.75	0	0.00	31.45	2	816	0.24%
2019/01/11	4	31.39	0	0.00	31.45	4	817	0.49%
2019/01/10	1	32.50	0	0.00	31.95	1	806	0.12%
2019/01/09	0	0.00	3	32.55	32.55	-3	801	-0.37%
2019/01/08	0	0.00	3	33.38	33.20	-3	790	-0.38%
2019/01/07	3	35.53	2	34.90	34.10	1	773	0.13%
2019/01/04	0	0.00	8	31.58	33.45	-8	676	-1.18%
2018/12/28	3	31.80	12	31.61	31.60	-9	610	-1.48%
2018/12/20	2	29.73	1	29.95	29.75	1	574	0.17%
2018/12/19	2	30.30	0	0.00	30.35	2	572	0.35%
2018/12/14	1	30.55	0	0.00	30.80	1	575	0.17%
2018/12/12	0	0.00	1	31.50	31.40	-1	575	-0.17%
2018/12/10	1	30.35	0	0.00	30.90	1	579	0.17%
2018/12/05	1	31.35	1	31.75	31.75	0	575	0.00%
2018/12/04	4	33.55	2	33.35	32.85	2	575	0.35%
2018/12/03	3	32.87	6	33.94	34.00	-3	574	-0.52%
2018/11/30	1	32.50	3	32.38	32.65	-2	522	-0.38%
2018/11/29	14	32.06	12	31.91	31.85	2	507	0.39%
2018/11/28	0	0.00	2	31.25	31.55	-2	436	-0.46%
2018/11/27	6	30.85	0	0.00	31.10	6	421	1.42%
2018/11/26	0	0.00	3	31.00	31.00	-3	407	-0.74%
2018/11/13	0	0.00	0	27.20	27.00	0	425	0.00%
2018/11/12	0	0.00	0	27.15	27.20	0	427	0.00%
2018/11/06	0	0.00	10	26.80	26.85	-10	501	-2.00%
2018/11/02	2	26.65	1	27.00	26.80	1	521	0.19%
2018/11/01	0	0.00	1	26.70	26.65	-1	548	-0.18%
2018/10/31	0	0.00	3	26.08	26.15	-3	552	-0.54%
2018/10/25	5	24.40	0	0.00	24.20	5	598	0.84%
2018/10/23	6	26.42	0	27.75	26.00	6	649	0.92%
2018/10/16	1	26.20	0	0.00	26.30	1	833	0.12%
2018/10/11	4	25.83	0	0.00	25.80	4	934	0.43%
2018/10/09	6	28.68	0	0.00	28.65	6	998	0.60%
2018/10/08	4	28.96	0	0.00	29.20	4	1,042	0.38%
2018/10/05	9	29.88	0	0.00	29.50	9	1,072	0.84%
2018/10/04	1	30.40	0	0.00	30.75	1	1,070	0.09%
2018/09/28	1	30.90	0	0.00	30.85	1	1,093	0.09%
2018/09/18	0	0.00	1	31.10	30.70	-1	1,086	-0.09%
2018/09/17	0	0.00	1	31.45	31.35	-1	1,086	-0.09%
2018/09/13	2	31.10	0	0.00	31.05	2	1,079	0.19%
2018/09/12	0	0.00	3	31.00	31.05	-3	1,076	-0.28%
2018/09/11	1	30.65	0	0.00	30.85	1	1,074	0.09%
2018/08/30	1	33.80	0	0.00	33.80	1	1,036	0.10%
2018/08/29	2	33.85	0	0.00	34.00	2	1,042	0.19%
2018/08/24	3	35.85	3	34.85	35.00	0	1,039	0.00%
2018/08/22	0	0.00	2	36.20	36.50	-2	1,063	-0.19%
2018/08/21	0	0.00	2	35.40	35.60	-2	1,048	-0.19%
2018/08/16	0	0.00	4	36.25	35.70	-4	1,046	-0.38%
2018/08/15	1	37.00	5	37.44	36.65	-4	1,037	-0.39%
2018/08/14	1	37.25	4	37.13	37.35	-3	1,027	-0.29%
2018/08/13	5	33.88	2	35.85	36.80	3	1,002	0.30%
2018/08/10	0	0.00	2	36.15	35.85	-2	972	-0.21%
2018/08/09	0	0.00	1	36.30	36.00	-1	967	-0.10%
2018/08/08	0	0.00	1	37.85	36.80	-1	950	-0.11%
2018/08/07	1	37.00	1	36.90	37.10	0	921	0.00%
2018/08/06	1	37.70	0	0.00	37.90	1	912	0.11%
2018/08/03	1	37.00	1	38.15	38.05	0	905	0.00%
2018/08/02	2	37.55	0	0.00	37.10	2	895	0.22%
2018/08/01	2	38.35	1	38.55	38.55	1	880	0.11%
2018/07/31	0	0.00	1	38.45	38.50	-1	859	-0.12%
2018/07/30	1	36.95	1	36.50	36.10	0	827	0.00%
2018/07/27	1	37.90	1	38.30	37.85	0	810	0.00%
2018/07/26	1	38.15	11	38.00	38.45	-10	798	-1.25%
2018/07/25	13	39.01	10	38.86	38.55	3	775	0.39%
2018/07/24	2	38.00	7	38.02	37.90	-5	711	-0.70%
2018/07/20	3	37.08	4	37.38	37.25	-1	621	-0.16%
2018/07/19	5	37.10	3	37.73	37.30	2	601	0.33%
2018/07/18	1	37.20	1	37.40	37.50	0	560	0.00%
2018/07/17	8	36.35	6	37.22	35.80	2	519	0.39%
2018/07/16	0	0.00	8	35.22	36.35	-8	437	-1.83%
2018/07/13	0	0.00	3	34.60	34.65	-3	390	-0.77%
2018/07/04	1	30.65	0	0.00	30.75	1	326	0.31%
2018/06/01	1	34.40	1	34.15	34.10	0	333	0.00%
2018/05/31	0	0.00	4	33.94	34.45	-4	306	-1.30%
2018/05/30	0	0.00	5	31.25	31.35	-5	258	-1.94%
2018/05/29	0	0.00	5	31.60	31.40	-5	263	-1.90%
2018/05/28	0	0.00	2	30.90	30.85	-2	261	-0.77%
2018/05/23	10	30.05	3	30.08	30.10	7	264	2.65%
2018/05/18	2	29.80	0	0.00	29.90	2	275	0.73%
2018/05/14	3	29.80	0	0.00	29.90	3	320	0.94%
2018/05/09	1	30.70	0	0.00	30.95	1	346	0.29%
2018/05/08	1	31.00	2	31.20	31.10	-1	350	-0.29%
2018/05/07	1	31.30	0	0.00	31.20	1	355	0.28%
2018/05/04	4	31.54	0	0.00	31.40	4	358	1.12%
2018/04/30	1	29.85	0	0.00	30.00	1	375	0.27%
2018/04/27	3	29.70	0	0.00	29.80	3	391	0.77%
2018/04/26	1	29.70	2	30.45	29.80	-1	445	-0.22%
2018/04/25	0	0.00	1	29.50	29.70	-1	447	-0.22%
2018/04/20	1	31.50	0	0.00	31.65	1	453	0.22%
2018/04/19	1	31.75	0	0.00	31.85	1	482	0.21%
2018/04/13	1	31.85	0	0.00	32.00	1	489	0.20%
2018/04/12	1	32.00	0	0.00	31.85	1	491	0.20%
2018/02/27	1	34.45	0	0.00	34.50	1	694	0.14%
2018/02/26	1	34.75	0	34.50	34.55	1	706	0.14%
2018/02/22	5	34.40	0	34.55	34.55	5	710	0.70%
2018/02/12	2	33.93	1	33.80	33.40	1	724	0.14%
2018/02/09	1	33.00	0	0.00	33.30	1	728	0.14%
2018/02/07	1	34.70	0	0.00	34.60	1	738	0.14%
2018/02/06	2	34.80	0	0.00	34.20	2	800	0.25%
2018/01/25	0	0.00	2	38.70	37.60	-2	1,086	-0.18%
2018/01/23	2	38.15	0	0.00	38.20	2	1,130	0.18%
2018/01/22	1	38.70	12	38.72	38.70	-11	1,149	-0.96%
2018/01/19	2	37.43	0	0.00	37.20	2	1,195	0.17%
2018/01/18	2	37.70	7	37.85	37.60	-5	1,345	-0.37%
2018/01/17	2	37.90	1	37.80	37.75	1	1,356	0.07%
2018/01/15	3	38.10	7	37.97	37.85	-4	1,395	-0.29%
2018/01/12	0	0.00	15	36.45	36.45	-15	1,450	-1.03%
2018/01/10	4	36.38	15	36.80	36.40	-11	1,536	-0.72%
2018/01/08	2	37.70	0	0.00	37.25	2	1,716	0.12%