創惟 (6104)-凱基-站前券商分點個股進出

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
96.2
漲跌
▲0.5
漲幅
+0.52%
成交量
372張
產業
上櫃半導體類股
812人加入追蹤

立即追蹤
本地時間:13:33

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/06	1	95.20	0	0.00	95.10	1	2,180	0.05%
2024/05/03	1	95.60	0	0.00	95.60	1	2,191	0.05%
2024/04/30	0.1	95.40	0	0.00	94.80	0.1	2,222	0.00%
2024/04/29	0.1	95.20	1	95.10	95.00	-1	2,232	-0.04%
2024/04/26	0.8	93.97	14	93.85	93.80	-13.2	2,251	-0.59%
2024/04/24	0	0.00	1	94.60	94.70	-1	2,290	-0.04%
2024/04/22	0.3	92.43	10	91.50	91.20	-9.7	2,353	-0.41%
2024/04/19	1	94.50	4	93.85	93.50	-3	2,357	-0.13%
2024/04/18	3	97.27	0	0.00	96.80	3	2,361	0.13%
2024/04/17	2	95.30	3	97.00	97.60	-1	2,379	-0.04%
2024/04/16	1	94.00	0	0.00	94.00	1	2,384	0.04%
2024/04/15	9	99.12	0	0.00	98.00	9	2,372	0.38%
2024/04/11	1.1	105.88	2	104.25	103.00	-1	2,379	-0.04%
2024/04/10	1	108.50	0	0.00	108.00	1	2,368	0.04%
2024/04/09	2	107.50	1	107.00	106.50	1	2,391	0.04%
2024/04/08	0	0.00	2	108.00	108.00	-2	2,408	-0.08%
2024/04/02	1	110.00	0	0.00	110.50	1	2,429	0.04%
2024/04/01	5	109.90	4	110.25	111.00	1	2,457	0.04%
2024/03/29	3	108.33	0	0.00	107.00	3	2,479	0.12%
2024/03/28	0	0.00	1	108.50	108.00	-1	2,525	-0.04%
2024/03/27	0	0.00	3	109.17	109.00	-3	2,533	-0.12%
2024/03/26	5	109.70	1	110.00	108.00	4	2,542	0.16%
2024/03/25	0	0.00	3	110.50	110.50	-3	2,544	-0.12%
2024/03/21	3	109.33	0	0.00	108.50	3	2,568	0.12%
2024/03/20	1.1	108.45	0	0.00	106.50	1.1	2,580	0.04%
2024/03/18	2	107.00	4	107.25	107.00	-2	2,755	-0.07%
2024/03/14	1	107.00	1	107.00	107.00	0	2,793	0.00%
2024/03/13	2	105.50	0	0.00	105.50	2	2,804	0.07%
2024/03/12	3.1	108.84	0	0.00	108.50	3.1	2,818	0.11%
2024/03/11	0.1	109.50	1	109.00	108.50	-1	2,862	-0.03%
2024/03/08	5.1	110.98	3	109.67	108.00	2.1	2,890	0.07%
2024/03/07	2.1	114.40	3	113.67	112.00	-0.9	2,910	-0.03%
2024/03/06	0.1	118.00	0	0.00	117.00	0.1	2,930	0.00%
2024/03/05	10	119.00	37	119.15	120.50	-27	2,987	-0.90%
2024/03/04	15	123.23	4.1	123.34	120.50	10.9	3,162	0.35%
2024/03/01	5	122.30	6	122.50	122.00	-1	3,233	-0.03%
2024/02/29	39	120.85	5	121.40	121.00	34	3,326	1.02%
2024/02/27	17	123.85	10.9	124.57	123.00	6.1	3,643	0.17%
2024/02/26	27	128.39	51	129.59	127.50	-24	3,764	-0.64%
2024/02/23	50.4	122.82	79.2	122.94	125.00	-28.8	3,675	-0.78%
2024/02/22	1.1	113.64	1.1	115.00	114.50	0	3,461	0.00%
2024/02/21	1	116.04	0	0.00	115.50	1	3,593	0.03%
2024/02/20	22	116.80	6	116.00	115.00	16	3,646	0.44%
2024/02/19	2	116.98	5.3	118.10	115.50	-3.2	3,689	-0.09%
2024/02/16	20.9	117.87	7	116.79	118.50	13.9	3,815	0.36%
2024/02/15	2	112.75	1	113.50	113.50	1	3,787	0.03%
2024/02/05	0	0.00	2	110.50	108.00	-2	3,759	-0.05%
2024/02/02	11	109.55	7	110.93	110.50	4	3,759	0.11%
2024/02/01	1	109.00	1	109.00	109.50	0	3,755	0.00%
2024/01/31	7	109.00	9	109.22	109.00	-2	3,761	-0.05%
2024/01/30	2	106.50	0	0.00	106.00	2	3,756	0.05%
2024/01/29	2.3	105.67	0	0.00	107.50	2.3	3,775	0.06%
2024/01/26	1	107.50	1	106.50	106.00	0	3,785	0.00%
2024/01/25	0	0.00	8	107.25	107.00	-8	3,787	-0.21%
2024/01/24	5	110.90	4.2	108.62	108.50	0.8	3,797	0.02%
2024/01/23	2	108.00	2	108.00	108.00	0	3,792	0.00%
2024/01/22	1	109.00	4	108.75	109.50	-3	3,808	-0.08%
2024/01/19	0.3	106.83	1	106.50	106.00	-0.7	3,820	-0.02%
2024/01/18	1	105.50	2	105.75	105.50	-1	3,848	-0.03%
2024/01/17	5.4	106.69	0.5	106.00	106.00	4.9	3,894	0.13%
2024/01/16	2	111.50	3	111.33	111.50	-1	3,865	-0.03%
2024/01/15	0	0.00	4	111.88	113.50	-4	3,874	-0.10%
2024/01/12	4	111.88	0	0.00	111.00	4	3,894	0.10%
2024/01/11	3.1	114.03	1	114.00	114.00	2.1	3,908	0.05%
2024/01/10	4	115.75	2.1	115.02	117.00	1.9	3,970	0.05%
2024/01/09	5.1	114.42	2	113.50	113.50	3.1	4,128	0.07%
2024/01/08	2	116.25	1	117.50	115.50	1	4,202	0.02%
2024/01/05	3	117.00	5	118.50	118.50	-2	4,341	-0.05%
2024/01/04	1	118.00	3	117.50	116.50	-2	4,352	-0.05%
2024/01/03	2	119.50	0	119.50	119.50	2	4,423	0.04%
2024/01/02	13	121.96	5	121.80	122.00	8	4,398	0.18%
2023/12/29	0.2	118.50	2	119.00	120.00	-1.8	4,380	-0.04%
2023/12/28	5	120.80	3	120.67	120.00	2	4,373	0.05%
2023/12/27	5	122.10	1	123.50	122.00	4	4,368	0.09%
2023/12/26	6	122.00	17	121.18	121.00	-11	4,337	-0.25%
2023/12/25	20	121.03	8	121.44	122.00	12	4,299	0.28%
2023/12/22	2	118.00	0	0.00	118.00	2	4,259	0.05%
2023/12/20	2	118.75	2	118.25	117.50	0	4,254	0.00%
2023/12/18	1.1	118.95	0	0.00	117.00	1.1	4,248	0.03%
2023/12/15	10	120.60	1.1	119.14	119.00	8.9	4,246	0.21%
2023/12/14	3.2	120.27	2	119.75	121.00	1.2	4,256	0.03%
2023/12/13	28.1	122.96	18.3	121.27	119.50	9.8	4,237	0.23%
2023/12/12	23	129.20	8	129.56	128.00	15	4,152	0.36%
2023/12/11	14	128.68	5.1	127.79	127.50	8.9	4,161	0.21%
2023/12/07	4	129.00	1	128.00	128.00	3	4,201	0.07%
2023/12/06	1.1	131.55	5	132.10	131.50	-3.9	4,195	-0.09%
2023/12/05	0.1	127.50	1	127.99	127.00	-1	4,166	-0.02%
2023/12/04	17	130.41	15	131.46	129.50	2	4,186	0.05%
2023/12/01	3	133.66	4	131.00	131.00	-1	4,173	-0.02%
2023/11/30	21	134.19	4	134.63	134.00	17	4,183	0.41%
2023/11/29	20.2	134.66	16	135.66	136.50	4.2	4,198	0.10%
2023/11/28	60.1	131.58	81	131.58	132.50	-20.9	4,025	-0.52%
2023/11/27	48	126.95	47	127.77	126.50	1	3,997	0.03%
2023/11/24	31.1	131.39	29.5	132.10	128.00	1.6	3,972	0.04%
2023/11/22	4	125.63	18.5	125.77	128.00	-14.5	3,474	-0.42%
2023/11/21	22.2	119.95	26	118.81	120.00	-3.8	3,257	-0.12%
2023/11/20	8	120.88	12.5	121.34	119.50	-4.5	3,193	-0.14%
2023/11/17	2	116.00	2	116.25	118.50	0	3,044	0.00%
2023/11/16	4	113.75	3	115.50	114.00	1	2,984	0.03%
2023/11/15	21	118.74	27.5	118.24	117.50	-6.5	2,910	-0.22%
2023/11/14	4	113.25	4.1	111.38	113.50	-0.1	2,755	0.00%
2023/11/13	0	109.00	2	107.75	109.00	-2	2,731	-0.07%
2023/11/10	10.1	105.50	7	105.50	105.00	3.1	2,725	0.11%
2023/11/09	2	106.25	5	107.50	106.00	-3	2,722	-0.11%
2023/11/08	1	109.50	0	0.00	109.00	1	2,720	0.04%
2023/11/07	5.3	109.98	2	111.00	110.00	3.3	2,719	0.12%
2023/11/06	1	110.50	0.1	111.00	111.00	1	2,739	0.03%
2023/11/03	2	108.00	0	109.00	107.00	2	2,748	0.07%
2023/11/02	0	0.00	0.6	108.50	108.00	-0.6	2,759	-0.02%
2023/11/01	0	0.00	1	105.00	105.00	-1	2,783	-0.04%
2023/10/31	0.1	106.50	0	0.00	105.50	0.1	2,804	0.00%
2023/10/30	1	109.00	0	0.00	109.00	1	2,818	0.04%
2023/10/27	1	106.50	0	0.00	105.50	1	2,819	0.04%
2023/10/26	13	107.96	11	109.73	107.50	2	2,878	0.07%
2023/10/25	2	113.50	3	114.67	113.50	-1	2,913	-0.03%
2023/10/24	7	110.21	40	108.34	109.50	-33	2,972	-1.11%
2023/10/23	15	110.50	15	112.00	110.00	0	3,163	0.00%
2023/10/20	0	0.00	1	111.00	112.00	-1	3,248	-0.03%
2023/10/19	2	109.00	2	110.50	110.00	0	3,244	0.00%
2023/10/18	41	110.71	15	111.83	108.50	26	3,252	0.80%
2023/10/17	24.8	113.66	13.1	116.59	111.50	11.7	3,256	0.36%
2023/10/16	25.1	114.82	24	117.10	114.50	1.1	3,177	0.03%
2023/10/13	4.7	116.78	15	118.03	120.50	-10.3	3,102	-0.33%
2023/10/12	4.1	107.35	0.1	107.00	111.00	4.1	2,973	0.14%
2023/10/11	6.2	108.33	5	107.80	105.50	1.2	2,981	0.04%
2023/10/06	1.1	104.00	1	103.00	103.50	0.1	2,926	0.00%
2023/10/04	1	103.50	1	103.00	103.50	0	2,935	0.00%
2023/09/28	1	104.50	0	0.00	103.50	1	2,964	0.03%
2023/09/27	1	104.00	0	0.00	104.00	1	2,970	0.03%
2023/09/25	1	110.00	0	0.00	108.50	1	2,977	0.03%
2023/09/22	1	110.00	1	107.50	109.50	0	2,974	0.00%
2023/09/21	1	109.00	1	111.50	109.00	0	2,971	0.00%
2023/09/20	4	115.25	3	114.83	113.50	1	2,952	0.03%
2023/09/19	0	0.00	2	114.75	114.50	-2	2,955	-0.07%
2023/09/18	0	0.00	1	119.00	118.50	-1	2,935	-0.03%
2023/09/15	4	118.25	2	119.00	118.00	2	2,918	0.07%
2023/09/14	0	0.00	1	115.00	118.00	-1	2,872	-0.03%
2023/09/13	8	115.69	10	116.55	112.00	-2	2,938	-0.07%
2023/09/12	2	116.00	2	116.50	116.50	0	2,879	0.00%
2023/09/11	0	115.00	6	116.33	115.50	-6	2,897	-0.21%
2023/09/08	1	117.00	1.1	114.64	117.50	-0.1	2,906	0.00%
2023/09/07	8	116.88	18.1	116.28	116.50	-10.1	2,928	-0.34%
2023/09/06	3	118.17	6	118.17	118.00	-3	2,873	-0.10%
2023/09/05	5	117.10	6.2	117.63	117.50	-1.2	2,830	-0.04%
2023/09/04	10	117.20	15	117.17	117.50	-5	2,771	-0.18%
2023/09/01	1	112.00	1	114.50	114.00	0	2,689	0.00%
2023/08/31	4	110.88	11	112.82	113.00	-7	2,671	-0.26%
2023/08/30	10	109.85	10	108.55	108.00	0	2,608	0.00%
2023/08/29	15	106.07	14	104.43	108.00	1	2,547	0.04%
2023/08/28	5	103.00	1	101.00	103.00	4	2,488	0.16%
2023/08/25	0	0.00	1	97.40	99.60	-1	2,568	-0.04%
2023/08/24	2	98.35	1	98.20	98.20	1	2,622	0.04%
2023/08/23	1	98.90	0	0.00	99.60	1	2,665	0.04%
2023/08/21	1	98.90	0	0.00	99.40	1	2,689	0.04%
2023/08/17	0	0.00	1	102.00	102.00	-1	2,698	-0.04%
2023/08/16	0	0.00	1	95.70	96.60	-1	2,681	-0.04%
2023/08/15	1	95.60	0	0.00	94.80	1	2,686	0.04%
2023/08/14	6	94.25	4	94.13	94.40	2	2,694	0.07%
2023/08/11	4	98.23	1	98.60	98.10	3	2,680	0.11%
2023/08/10	9.3	98.73	8	99.23	98.10	1.3	2,673	0.05%
2023/08/09	4.1	103.00	0	0.00	103.00	4.1	2,643	0.15%
2023/08/08	0	0.00	5.1	105.01	105.00	-5.1	2,629	-0.19%
2023/08/07	8	107.00	2	106.75	106.50	6	2,629	0.23%
2023/08/04	9	110.00	8	109.13	109.00	1	2,606	0.04%
2023/08/02	4	111.38	3	111.83	111.50	1	2,584	0.04%
2023/08/01	0	0.00	2	116.00	114.00	-2	2,570	-0.08%
2023/07/31	66	115.79	58	119.88	115.00	8	2,571	0.31%
2023/07/28	12	120.17	8	120.81	120.00	4	2,509	0.16%
2023/07/27	5.1	119.51	6	120.25	120.00	-0.9	2,443	-0.04%
2023/07/26	159	119.80	155	117.31	113.50	4	2,343	0.17%	大買/大賣/
2023/07/25	6	115.75	11	116.32	117.50	-5	2,174	-0.23%
2023/07/24	9	109.39	8	109.31	109.00	1	2,094	0.05%
2023/07/21	0	0.00	5	111.80	112.50	-5	2,119	-0.24%
2023/07/20	13	115.42	9	115.72	115.00	4	2,140	0.19%
2023/07/19	1	114.00	4	113.88	114.00	-3	2,105	-0.14%
2023/07/18	2	108.25	0	0.00	107.50	2	2,059	0.10%
2023/07/17	4	109.25	5	109.60	110.00	-1	2,080	-0.05%
2023/07/14	5	106.00	2	107.00	106.00	3	2,065	0.15%
2023/07/13	2	111.25	3	110.17	110.00	-1	2,059	-0.05%
2023/07/12	11	108.32	11	108.55	107.00	0	2,053	0.00%
2023/07/11	1	107.00	1	108.00	107.50	0	2,064	0.00%
2023/07/10	2	105.75	0	0.00	106.00	2	2,141	0.09%
2023/07/07	0.1	109.00	1	108.50	108.50	-1	2,219	-0.04%
2023/07/04	0	0.00	1	114.00	114.00	-1	2,251	-0.04%
2023/07/03	1	113.50	2	112.00	112.00	-1	2,269	-0.04%
2023/06/30	1	111.50	1	112.00	112.00	0	2,275	0.00%
2023/06/29	1	111.50	3	111.17	111.50	-2	2,295	-0.09%
2023/06/28	2	109.25	2	110.50	109.50	0	2,320	0.00%
2023/06/27	5	112.30	11	111.86	109.50	-6	2,361	-0.25%
2023/06/26	4	113.63	0	0.00	113.00	4	2,383	0.17%
2023/06/21	3	115.17	0	0.00	115.50	3	2,566	0.12%
2023/06/20	1	115.00	1	115.00	115.50	0	2,605	0.00%
2023/06/19	22	117.48	17	117.47	116.00	5	2,700	0.19%
2023/06/16	3	114.33	0.1	114.50	114.00	2.9	2,659	0.11%
2023/06/15	18	116.11	3	117.00	116.00	15	2,690	0.56%
2023/06/14	2	117.75	14	118.79	117.50	-12	2,712	-0.44%
2023/06/13	2.2	117.53	8	116.81	117.50	-5.8	2,727	-0.21%
2023/06/12	3	113.50	0	0.00	113.00	3	2,720	0.11%
2023/06/09	2	113.75	1	113.50	113.00	1	2,799	0.04%
2023/06/08	2	114.50	0	0.00	113.50	2	2,995	0.07%
2023/06/07	3	115.67	0	0.00	116.00	3	3,070	0.10%
2023/06/06	4	115.38	2	115.50	114.50	2	3,256	0.06%
2023/06/05	3.1	119.02	1	119.50	119.00	2.1	3,270	0.06%
2023/06/02	2	116.75	1	116.50	116.50	1	3,297	0.03%
2023/06/01	1	117.00	1	117.00	117.00	0	3,392	0.00%
2023/05/31	10	117.75	6	118.17	117.50	4	3,444	0.12%
2023/05/30	14	114.96	19	113.29	115.00	-5	3,404	-0.15%
2023/05/29	44	111.43	30	112.00	112.50	14	3,411	0.41%
2023/05/26	8	106.44	17	108.35	106.00	-9	3,510	-0.26%
2023/05/25	10	111.50	0	0.00	109.00	10	3,643	0.27%
2023/05/23	1	112.00	2	111.50	111.50	-1	3,941	-0.03%
2023/05/22	0	0.00	4	109.75	110.00	-4	4,239	-0.09%
2023/05/19	2	109.25	1	108.50	108.00	1	4,507	0.02%
2023/05/17	0	0.00	1	107.50	107.50	-1	4,683	-0.02%
2023/05/15	7	105.36	11	105.23	105.00	-4	5,020	-0.08%
2023/05/12	1	107.50	0	0.00	107.50	1	5,141	0.02%
2023/05/11	3	107.17	3	106.00	104.50	0	5,270	0.00%
2023/05/10	1	109.00	1	109.00	109.50	0	5,417	0.00%
2023/05/09	6	108.08	6	107.25	107.50	0	5,553	0.00%
2023/05/08	6	109.75	6	110.00	109.00	0	5,808	0.00%
2023/05/05	2	108.00	6	108.67	110.00	-4	6,254	-0.06%
2023/05/04	3	106.50	6	108.42	106.50	-3	6,359	-0.05%
2023/05/03	2	108.50	4	109.25	109.50	-2	6,431	-0.03%
2023/05/02	4	109.88	6	109.83	110.00	-2	6,480	-0.03%
2023/04/28	7	107.29	2	107.00	108.00	5	6,574	0.08%
2023/04/27	3	102.50	8	105.00	103.50	-5	6,555	-0.08%
2023/04/26	13	103.96	8	103.63	105.50	5	6,583	0.08%
2023/04/25	9.7	102.61	17.2	104.76	102.50	-7.5	6,707	-0.11%
2023/04/24	10.2	109.70	9	108.33	108.50	1.2	6,698	0.02%
2023/04/21	1.1	112.00	12	113.00	111.50	-10.9	6,702	-0.16%
2023/04/20	4	116.00	9	116.89	115.50	-5	6,780	-0.07%
2023/04/19	6	120.83	10	120.55	120.00	-4	6,791	-0.06%
2023/04/18	6	123.83	14	125.14	121.50	-8	6,814	-0.12%
2023/04/17	2	123.75	22	123.45	124.50	-20	6,883	-0.29%
2023/04/14	23	124.24	6	123.75	123.00	17	6,991	0.24%
2023/04/13	37	126.18	52	125.36	122.00	-15	7,028	-0.21%
2023/04/12	45	129.22	14.1	126.81	130.00	30.9	6,966	0.44%
2023/04/11	9	125.50	9	124.50	125.50	0	6,893	0.00%
2023/04/07	8	125.31	10.1	124.51	125.50	-2.1	6,957	-0.03%
2023/04/06	14	125.04	2	123.25	125.50	12	6,940	0.17%
2023/03/31	0.1	122.50	0.1	122.00	122.50	-0.1	6,936	0.00%
2023/03/30	4	122.00	2	122.00	122.00	2	6,950	0.03%
2023/03/29	6.2	119.84	12.5	119.89	119.00	-6.3	6,962	-0.09%
2023/03/28	9.3	121.82	8	122.38	121.00	1.3	7,000	0.02%
2023/03/27	0.1	127.00	10	125.55	125.50	-10	6,987	-0.14%
2023/03/24	56	128.75	71	128.95	127.50	-15	7,028	-0.21%
2023/03/23	15.1	125.70	13	126.08	125.50	2.1	6,863	0.03%
2023/03/22	32.2	126.92	25	127.26	126.00	7.2	6,859	0.10%
2023/03/21	8	124.94	3	124.17	125.50	5	6,789	0.07%
2023/03/20	11	122.36	8	120.88	120.50	3	6,795	0.04%
2023/03/17	15	119.17	9	118.78	119.50	6	6,849	0.09%
2023/03/15	1	120.00	1	119.50	117.00	0	6,955	0.00%
2023/03/14	37.1	116.68	38	117.00	116.50	-0.9	7,024	-0.01%
2023/03/13	44.1	117.25	40	117.01	120.50	4.1	7,217	0.06%
2023/03/10	37.1	123.94	36	123.10	124.00	1.1	7,418	0.01%
2023/03/09	179	128.53	177.1	131.06	128.00	1.9	7,584	0.03%	大買/大賣/
2023/03/08	12.1	126.79	2	126.50	128.00	10.1	7,472	0.13%
2023/03/07	3.1	127.68	13	129.73	127.00	-9.9	7,556	-0.13%
2023/03/06	22.1	129.80	12	128.88	130.00	10.1	7,594	0.13%
2023/03/03	9	127.83	14	127.64	127.00	-5	7,687	-0.07%
2023/03/02	13.1	127.26	11	126.82	126.50	2.1	7,798	0.03%
2023/03/01	11	126.36	0	0.00	127.00	11	7,790	0.14%
2023/02/24	41.2	126.80	24	127.67	124.00	17.2	7,833	0.22%
2023/02/23	27.1	126.71	20	127.58	128.00	7.1	7,790	0.09%
2023/02/22	8.2	122.52	3.1	122.63	122.50	5.1	7,937	0.06%
2023/02/21	12.1	127.50	9	128.17	127.00	3.1	8,019	0.04%
2023/02/20	65	127.68	95	126.21	127.50	-30	7,974	-0.38%
2023/02/17	72	121.72	58.2	120.87	123.00	13.8	7,825	0.18%
2023/02/16	8	118.19	9	117.17	118.50	-1	7,829	-0.01%
2023/02/15	13.1	115.46	23	114.98	115.50	-10	8,157	-0.12%
2023/02/14	315	117.30	330	119.90	116.50	-15	8,149	-0.18%	大買/大賣/
2023/02/13	6.1	115.74	3	115.00	115.50	3.1	8,051	0.04%
2023/02/10	8.3	116.67	11	116.95	115.00	-2.8	8,172	-0.03%
2023/02/09	25.1	116.33	12.4	116.63	117.00	12.7	8,302	0.15%
2023/02/08	29.1	115.38	27	116.52	114.50	2.1	8,304	0.03%
2023/02/07	26	115.54	23	115.54	115.50	3	8,270	0.04%
2023/02/06	36	117.25	20.1	118.33	119.00	15.9	8,347	0.19%
2023/02/03	58	113.10	80.3	116.01	118.00	-22.3	8,352	-0.27%
2023/02/02	62.1	108.48	46.2	108.17	108.50	15.9	8,079	0.20%
2023/02/01	71	105.37	68.5	106.11	105.50	2.5	8,565	0.03%
2023/01/31	6.1	103.34	2	103.75	104.50	4.1	8,592	0.05%
2023/01/30	10.1	102.22	29	100.44	103.00	-19	8,629	-0.22%
2023/01/17	4	97.58	4	97.50	96.80	0	8,747	0.00%
2023/01/16	3	96.23	14	95.71	97.40	-11	8,952	-0.12%
2023/01/13	87	96.43	90	97.43	96.00	-3	8,997	-0.03%
2023/01/12	19	98.37	11	97.21	95.30	8	8,962	0.09%
2023/01/11	23	98.24	14	98.20	98.30	9	8,993	0.10%
2023/01/10	20	98.98	18	99.41	97.50	2	9,081	0.02%
2023/01/09	6.1	98.00	1	99.00	96.70	5.1	9,089	0.06%
2023/01/06	0	0.00	2	97.10	96.70	-2	9,139	-0.02%
2023/01/05	13	95.88	14	96.04	96.00	-1	9,212	-0.01%
2023/01/04	18	95.97	24	95.22	96.10	-6	9,225	-0.07%
2023/01/03	7	91.13	1	89.30	92.50	6	9,221	0.07%
2022/12/30	19	88.00	18	88.65	88.00	1	9,307	0.01%
2022/12/29	1	87.50	0	0.00	87.80	1	9,430	0.01%
2022/12/27	1	90.90	0	0.00	90.30	1	9,891	0.01%
2022/12/26	1	87.60	0	0.00	87.60	1	10,053	0.01%
2022/12/23	0.3	88.71	0	0.00	88.80	0.3	10,276	0.00%
2022/12/22	0	0.00	20	90.22	88.60	-20	10,418	-0.19%
2022/12/21	0	0.00	1	89.80	88.40	-1	10,525	-0.01%
2022/12/20	8	91.05	10	93.31	89.30	-2	10,634	-0.02%
2022/12/19	10	95.00	5	95.12	93.70	5	10,700	0.05%
2022/12/16	28	96.61	25	96.23	95.70	3	10,759	0.03%
2022/12/15	1	102.50	0	0.00	101.00	1	10,815	0.01%
2022/12/13	0	0.00	1	101.00	101.00	-1	10,885	-0.01%
2022/12/12	4	102.25	1	102.00	101.00	3	10,901	0.03%
2022/12/09	19	106.24	15	106.23	105.50	4	10,914	0.04%
2022/12/08	11	104.82	3	104.00	104.00	8	10,879	0.07%
2022/12/07	34	104.50	38	103.12	103.00	-4	10,887	-0.04%
2022/12/06	6	105.83	25	105.60	104.50	-19	10,835	-0.18%
2022/12/05	110.1	109.49	89	109.65	109.50	21.1	10,850	0.19%	大買/
2022/12/02	78	104.94	85	105.36	107.00	-7	10,675	-0.07%
2022/12/01	32	98.60	14	98.03	100.00	18	10,409	0.17%
2022/11/30	4	94.28	2	95.80	93.70	2	10,390	0.02%
2022/11/29	41	94.75	36	95.26	94.50	5	10,435	0.05%
2022/11/28	3	96.20	7	96.53	97.60	-4	10,366	-0.04%
2022/11/25	73	97.56	69	96.83	96.50	4	10,336	0.04%
2022/11/24	33	94.15	20	94.50	96.20	13	10,197	0.13%
2022/11/23	3	91.50	2	92.00	91.10	1	10,093	0.01%
2022/11/22	21.6	91.63	20	92.69	90.90	1.6	10,131	0.02%
2022/11/21	11.4	95.20	9	95.40	94.30	2.4	10,157	0.02%
2022/11/18	171.1	95.00	185	96.69	95.10	-13.9	10,210	-0.14%	大買/大賣/
2022/11/17	88	96.04	89	94.27	96.30	-1	10,032	-0.01%
2022/11/16	9	94.86	12	94.68	94.30	-3	9,957	-0.03%
2022/11/15	14	94.22	44	93.60	94.50	-30	9,958	-0.30%
2022/11/14	21	93.31	16	93.99	95.00	5	10,052	0.05%
2022/11/11	104.1	94.67	88	95.93	91.70	16.1	10,143	0.16%	大買/
2022/11/10	11.1	91.70	4	91.53	91.00	7.1	9,942	0.07%
2022/11/09	62	91.65	62	90.44	91.80	0	10,574	0.00%
2022/11/08	12	89.55	13	90.48	88.50	-1	10,728	-0.01%
2022/11/07	59	89.45	56	88.01	89.00	3	10,775	0.03%
2022/11/04	21	88.25	28	87.16	89.00	-7	10,622	-0.07%
2022/11/03	8	88.56	11	87.94	88.60	-3	10,544	-0.03%
2022/11/02	66	87.53	36	87.99	89.00	30	10,572	0.28%
2022/11/01	25	86.65	14	87.72	87.10	11	10,461	0.11%
2022/10/31	9	83.58	11	83.23	83.40	-2	10,351	-0.02%
2022/10/28	126	82.79	118	82.92	82.10	8	10,407	0.08%	大買/大賣/
2022/10/27	4	81.35	14	80.86	82.60	-10	9,923	-0.10%
2022/10/26	11	75.39	16	75.21	75.10	-5	9,967	-0.05%
2022/10/25	64	76.81	48	77.04	75.20	16	9,988	0.16%
2022/10/24	30	84.81	25	85.21	82.10	5	10,014	0.05%
2022/10/21	12	80.99	7	81.10	80.10	5	10,055	0.05%
2022/10/20	30	84.05	31	84.45	83.60	-1	10,334	-0.01%
2022/10/19	13	86.69	11	87.09	85.20	2	10,430	0.02%
2022/10/18	18	87.04	18	87.44	87.40	0	10,586	0.00%
2022/10/17	19	85.05	21	84.45	89.70	-2	11,013	-0.02%
2022/10/14	11	82.72	8	82.98	85.80	3	11,393	0.03%
2022/10/13	5	81.62	3	82.23	78.00	2	11,510	0.02%
2022/10/12	28	84.97	28	85.75	84.40	0	11,553	0.00%
2022/10/11	28	86.65	34	86.15	86.40	-6	11,710	-0.05%
2022/10/07	31	94.18	30	92.98	90.30	1	11,951	0.01%
2022/10/06	9	93.26	15	93.15	93.70	-6	12,160	-0.05%
2022/10/05	31.2	94.44	43	94.91	92.50	-11.8	12,257	-0.10%
2022/10/04	59	93.52	40	93.63	94.00	19	12,307	0.15%
2022/10/03	21	90.79	15	91.65	92.70	6	12,390	0.05%
2022/09/30	26	88.00	27	87.12	88.10	-1	12,546	-0.01%
2022/09/29	24	85.80	25	86.22	83.30	-1	12,679	-0.01%
2022/09/28	21	89.99	19	90.71	88.80	2	12,789	0.02%
2022/09/27	26	90.23	14	92.06	93.40	12	12,951	0.09%
2022/09/26	16	90.71	22	91.49	87.60	-6	13,042	-0.05%
2022/09/23	6.1	97.89	7	97.20	96.60	-0.9	13,268	-0.01%
2022/09/22	31	96.99	37	97.39	100.50	-6	13,500	-0.04%
2022/09/21	3	98.40	0	0.00	98.00	3	13,616	0.02%
2022/09/20	35	99.04	35	98.29	99.30	0	13,833	0.00%
2022/09/19	1	99.50	1	100.50	99.50	0	13,892	0.00%
2022/09/16	5	100.00	5	103.50	100.00	0	14,077	0.00%
2022/09/14	11	104.41	11	100.95	107.00	0	14,506	0.00%
2022/09/13	4	104.63	3	107.00	104.50	1	14,714	0.01%
2022/09/12	156	104.50	158	105.63	104.50	-2	14,947	-0.01%	大買/大賣/
2022/09/08	1	101.50	1	101.00	104.50	0	15,021	0.00%
2022/09/07	31	102.55	29	101.40	101.50	2	15,044	0.01%
2022/09/06	25.2	103.48	30	106.05	102.50	-4.8	15,134	-0.03%
2022/09/05	16	113.66	24	115.54	113.00	-8	15,073	-0.05%
2022/09/02	1	120.00	0	0.00	120.00	1	15,046	0.01%
2022/09/01	12	120.58	1	120.00	120.00	11	15,125	0.07%
2022/08/31	96	124.63	96	123.65	123.50	0	15,229	0.00%
2022/08/30	6.1	121.67	1	121.50	120.50	5.1	15,284	0.03%
2022/08/29	0	0.00	8	119.63	122.50	-8	15,418	-0.05%
2022/08/26	61	125.86	58.5	126.72	125.50	2.5	15,490	0.02%
2022/08/25	4	129.12	2	129.00	127.00	2	15,557	0.01%
2022/08/24	15	126.30	12	127.21	125.50	3	15,670	0.02%
2022/08/23	10	126.10	12.3	127.63	129.00	-2.3	15,831	-0.01%
2022/08/22	7	129.50	9	128.78	128.00	-2	15,996	-0.01%
2022/08/19	62	132.84	63	132.53	133.00	-1	16,019	-0.01%
2022/08/18	28	131.68	35	130.60	132.00	-7	15,969	-0.04%
2022/08/17	23	129.65	14	130.29	128.00	9	15,821	0.06%
2022/08/16	284	132.13	277	133.11	131.50	7	15,835	0.04%	大買/大賣/
2022/08/15	114	128.86	137	126.52	130.50	-23	15,334	-0.15%	大買/大賣/
2022/08/12	38	118.84	12	118.88	119.00	26	15,269	0.17%
2022/08/11	59	114.78	61	115.80	113.50	-2	15,319	-0.01%
2022/08/10	5	113.90	5	113.10	115.00	0	15,659	0.00%
2022/08/09	9	115.22	6	116.25	114.50	3	16,036	0.02%
2022/08/08	2.2	112.14	2	113.25	114.00	0.2	16,251	0.00%
2022/08/05	9	116.56	10	116.45	116.00	-1	16,600	-0.01%
2022/08/04	27	112.74	27	113.59	115.00	0	16,799	0.00%
2022/08/03	25	113.24	34	115.16	111.00	-9	16,929	-0.05%
2022/08/02	11	117.27	6	115.75	118.50	5	17,154	0.03%
2022/08/01	16	120.84	22	119.52	120.50	-6	17,327	-0.03%
2022/07/29	23	120.28	15	121.00	120.50	8	17,475	0.05%
2022/07/28	63	121.33	69	122.38	119.50	-6	17,587	-0.03%
2022/07/27	25.1	122.41	56	123.95	125.50	-30.9	17,514	-0.18%
2022/07/26	14	131.64	24	131.92	129.50	-10	17,300	-0.06%
2022/07/25	20	138.40	13	137.35	137.00	7	17,314	0.04%
2022/07/22	243	144.12	261	146.48	143.00	-18	17,441	-0.10%	大買/大賣/
2022/07/21	89	142.12	62	141.36	145.00	27	17,174	0.16%
2022/07/20	27	134.41	17	135.50	133.50	10	17,003	0.06%
2022/07/19	11	131.64	18	131.72	130.50	-7	17,046	-0.04%
2022/07/18	32	133.78	46	135.26	132.50	-14	17,195	-0.08%
2022/07/15	46	134.52	38	134.64	133.00	8	17,198	0.05%
2022/07/14	81	134.43	45	132.59	134.00	36	17,096	0.21%
2022/07/13	13	128.85	16	129.06	126.00	-3	17,010	-0.02%
2022/07/12	25	125.98	24	125.63	127.00	1	17,014	0.01%
2022/07/11	91	131.41	91	129.64	131.50	0	17,012	0.00%
2022/07/08	121	131.93	133	129.34	134.50	-12	16,992	-0.07%	大買/大賣/
2022/07/07	51	128.89	51	128.70	128.00	0	16,796	0.00%
2022/07/06	33	129.55	33	130.41	125.00	0	16,633	0.00%
2022/07/05	22	135.39	25	137.32	138.50	-3	16,483	-0.02%
2022/07/04	26	137.13	25	137.12	135.50	1	16,684	0.01%
2022/07/01	93	144.08	99	144.14	140.50	-6	16,796	-0.04%
2022/06/30	38	144.36	37	145.36	149.00	1	16,587	0.01%
2022/06/29	34	149.04	33.2	149.56	150.50	0.8	16,412	0.00%
2022/06/28	45	150.90	45	153.51	148.50	0	16,339	0.00%
2022/06/27	7	167.07	8	166.25	164.50	-1	16,379	-0.01%
2022/06/24	20	162.65	14	161.93	160.00	6	16,541	0.04%
2022/06/23	14	160.43	27	160.74	161.00	-13	16,472	-0.08%
2022/06/22	42	161.94	46	161.02	155.50	-4	16,295	-0.02%
2022/06/21	52	168.26	39.6	167.35	171.50	12.4	16,251	0.08%
2022/06/20	49.1	174.29	52	176.45	164.50	-2.9	16,400	-0.02%
2022/06/17	58	187.57	60	185.88	182.50	-2	16,557	-0.01%
2022/06/16	15	198.37	30	201.17	191.00	-15	17,063	-0.09%
2022/06/15	17	204.88	18	204.44	199.00	-1	17,598	-0.01%
2022/06/14	20	201.15	20	201.95	204.50	0	17,776	0.00%
2022/06/13	4	201.38	11	197.41	201.00	-7	18,080	-0.04%
2022/06/10	13	199.19	15	199.30	201.00	-2	18,463	-0.01%
2022/06/09	17	200.62	15	200.53	204.00	2	18,948	0.01%
2022/06/08	18	202.56	17	202.56	200.50	1	19,158	0.01%
2022/06/07	25	201.94	19	201.79	200.50	6	19,466	0.03%
2022/06/06	25	206.48	20	208.78	208.50	5	19,980	0.03%
2022/06/02	11	211.36	24	211.48	213.50	-13	20,703	-0.06%
2022/06/01	34	212.01	27	212.57	208.50	7	21,005	0.03%
2022/05/31	46	208.96	52	210.07	211.50	-6	21,454	-0.03%
2022/05/30	2	200.00	15	204.33	211.50	-13	22,102	-0.06%
2022/05/27	21	195.48	31.1	196.30	192.50	-10.1	22,692	-0.04%
2022/05/26	51.1	193.50	42	193.13	191.00	9.1	23,005	0.04%
2022/05/25	31	197.52	16	197.13	197.50	15	23,638	0.06%
2022/05/24	22	196.57	42	196.99	194.00	-20	23,892	-0.08%
2022/05/23	35.1	205.45	42	208.44	202.00	-6.9	24,202	-0.03%
2022/05/20	36.1	210.03	34	210.29	208.00	2.1	24,359	0.01%
2022/05/19	38	208.46	42	209.46	213.50	-4	24,259	-0.02%
2022/05/18	109.1	215.51	101	215.61	213.50	8.1	24,343	0.03%	大買/大賣/
2022/05/17	52	203.99	58	204.31	212.00	-6	24,314	-0.02%
2022/05/16	42	200.42	28	199.20	196.00	14	24,621	0.06%
2022/05/13	52	195.88	47	196.56	197.00	5	25,140	0.02%
2022/05/12	76	188.35	64	187.63	183.50	12	25,318	0.05%
2022/05/11	66	193.39	77	192.93	194.50	-11	25,571	-0.04%
2022/05/10	61	188.94	45	188.84	196.50	16	26,008	0.06%
2022/05/09	38.3	185.60	42	186.50	184.50	-3.7	26,206	-0.01%
2022/05/06	36	196.04	25	198.06	192.00	11	26,424	0.04%
2022/05/05	10	212.90	45	211.41	211.50	-35	26,377	-0.13%
2022/05/04	11	206.36	11	206.77	205.00	0	26,305	0.00%
2022/05/03	21	204.62	18	203.67	205.00	3	26,451	0.01%
2022/04/29	60	206.05	54	205.24	199.50	6	26,513	0.02%
2022/04/28	56	206.54	36	206.57	204.00	20	26,627	0.08%
2022/04/27	50	201.52	40	201.45	203.50	10	26,744	0.04%
2022/04/26	44	203.32	39.1	202.47	203.50	4.9	26,663	0.02%
2022/04/25	14	203.89	46	202.21	199.50	-32	26,652	-0.12%
2022/04/22	40.1	228.98	128	231.88	221.50	-87.9	26,853	-0.33%	大賣/
2022/04/21	151	232.77	31	233.15	239.00	120	26,713	0.45%	大買/鉅額交易
2022/04/20	66	225.78	82	222.98	229.00	-16	26,560	-0.06%
2022/04/19	254	224.26	266	228.19	221.50	-12	26,443	-0.05%	大買/大賣/
2022/04/18	60	225.11	56	225.59	226.50	4	26,356	0.02%
2022/04/15	79.1	228.74	103	227.85	225.50	-23.9	26,358	-0.09%	大賣/
2022/04/14	33.2	245.55	26.2	237.87	232.00	7	26,251	0.03%
2022/04/13	24	254.46	16	257.25	248.00	8	26,134	0.03%
2022/04/12	20	257.28	15	256.43	249.50	5	26,067	0.02%
2022/04/11	31	259.16	19	256.68	246.00	12	25,928	0.05%
2022/04/08	59.3	265.53	148.1	265.64	264.50	-88.8	25,894	-0.34%	大賣/
2022/04/07	79.3	288.55	67.1	285.22	272.00	12.2	25,455	0.05%
2022/04/06	27	298.92	25.1	298.21	302.00	1.9	25,191	0.01%
2022/04/01	28.1	296.46	21	297.36	300.00	7.1	25,234	0.03%
2022/03/31	47	300.07	11.1	301.17	302.00	35.9	25,247	0.14%
2022/03/30	37.2	309.80	27	313.28	304.50	10.2	25,271	0.04%
2022/03/29	45	314.96	48	314.35	309.00	-3	25,361	-0.01%
2022/03/28	126	295.80	73.1	296.02	303.00	52.9	25,412	0.21%	大買/
2022/03/25	13	294.54	9	296.56	292.50	4	25,973	0.02%
2022/03/24	48.1	299.76	44	297.47	292.00	4.1	26,531	0.02%
2022/03/23	30	320.37	30	320.30	298.00	0	26,924	0.00%
2022/03/22	57	301.64	60.1	302.10	307.00	-3.1	26,954	-0.01%
2022/03/21	293.1	300.01	324.3	300.38	306.50	-31.2	26,822	-0.12%	大買/大賣/
2022/03/18	61	289.64	56	289.51	291.50	5	26,240	0.02%
2022/03/17	49	282.61	88.2	285.83	292.00	-39.2	25,674	-0.15%
2022/03/16	44.2	266.07	52	265.15	265.50	-7.8	25,410	-0.03%
2022/03/15	61.2	282.99	34	275.53	265.00	27.2	25,180	0.11%
2022/03/14	382	297.41	419.1	294.77	294.00	-37.1	24,990	-0.15%	大買/大賣/
2022/03/11	92	281.60	64	283.94	289.50	28	24,549	0.11%
2022/03/10	53	278.78	62	279.10	279.00	-9	24,273	-0.04%
2022/03/09	83	273.41	92	274.21	270.50	-9	24,002	-0.04%
2022/03/08	100	272.38	103.1	271.82	265.50	-3.1	23,491	-0.01%	大賣/
2022/03/07	62.2	269.38	45.1	270.35	265.00	17.1	22,922	0.07%
2022/03/04	127	289.93	54	286.81	281.00	73	22,690	0.32%	大買/
2022/03/03	70	291.59	78.6	294.79	293.50	-8.6	22,257	-0.04%
2022/03/02	143	265.28	201	264.69	273.00	-58	21,598	-0.27%	大買/大賣/
2022/03/01	83	248.82	63.3	249.82	248.50	19.8	20,908	0.09%
2022/02/25	81	246.87	108	246.85	245.00	-27	20,682	-0.13%	大賣/
2022/02/24	117	235.52	85	233.43	233.00	32	20,263	0.16%	大買/
2022/02/23	61	233.95	61	237.29	238.50	0	20,564	0.00%
2022/02/22	40.1	236.10	31	227.61	226.50	9.1	20,451	0.04%
2022/02/21	24	234.40	35	237.13	240.00	-11	20,648	-0.05%
2022/02/18	52.1	236.76	45	237.44	238.50	7.1	21,484	0.03%
2022/02/17	46.1	237.59	33.1	237.38	236.00	13	21,706	0.06%
2022/02/16	64.3	249.99	39	250.26	245.50	25.3	22,235	0.11%
2022/02/15	242.3	255.96	228.3	259.20	245.00	14	22,917	0.06%	大買/大賣/
2022/02/14	79	265.15	66.5	265.51	265.00	12.6	22,606	0.06%
2022/02/11	104.1	261.81	112.1	261.19	271.00	-8	22,673	-0.04%	大買/大賣/
2022/02/10	65.1	250.43	61	251.42	246.50	4.1	22,468	0.02%
2022/02/09	149.1	236.74	167	234.10	243.00	-18	21,779	-0.08%	大買/大賣/
2022/02/08	73.1	219.14	75	218.34	221.00	-2	21,383	-0.01%
2022/02/07	19	200.58	47	202.60	213.50	-28	21,002	-0.13%
2022/01/26	71.1	199.18	46	196.45	194.50	25.1	21,059	0.12%
2022/01/25	34	206.62	42	205.35	205.00	-8	21,190	-0.04%
2022/01/24	111	197.96	112	202.92	204.50	-1	21,345	0.00%	大買/大賣/
2022/01/21	25	205.76	11	203.36	198.00	14	21,519	0.07%
2022/01/20	52.2	210.83	73	210.50	210.00	-20.8	21,736	-0.10%
2022/01/19	28	204.20	37	206.01	207.00	-9	21,725	-0.04%
2022/01/18	30.1	204.20	42	205.96	205.50	-11.9	22,038	-0.05%
2022/01/17	36	201.39	32.1	196.59	203.50	3.9	21,998	0.02%
2022/01/14	124	185.02	113	190.43	192.00	11	21,910	0.05%	大買/大賣/
2022/01/13	144	185.48	144	186.35	185.50	0	22,163	0.00%	大買/大賣/
2022/01/12	29	190.83	27	192.07	191.50	2	22,460	0.01%
2022/01/11	20	187.53	20	188.35	191.50	0	22,880	0.00%
2022/01/10	5.1	181.76	10	186.90	190.00	-4.9	22,961	-0.02%
2022/01/07	3.2	184.50	2	182.75	179.00	1.2	23,066	0.01%
2022/01/06	11	192.64	11	193.95	194.00	0	23,236	0.00%
2022/01/05	2	190.75	3	191.67	188.00	-1	23,394	0.00%
2022/01/04	2	199.50	1	199.00	198.00	1	23,775	0.00%
2022/01/03	4	198.38	2	199.00	196.00	2	24,054	0.01%
2021/12/30	0	0.00	1	198.00	201.50	-1	24,307	0.00%
2021/12/29	7	199.07	2	196.75	197.00	5	24,731	0.02%
2021/12/28	50	199.74	49	198.94	199.50	1	25,218	0.00%
2021/12/27	34	196.49	35	196.13	198.00	-1	25,437	0.00%
2021/12/24	26	205.85	10	204.05	199.00	16	25,595	0.06%
2021/12/23	31	209.48	36	209.60	206.00	-5	25,704	-0.02%
2021/12/22	114	204.62	110	206.09	204.00	4	25,675	0.02%	大買/大賣/
2021/12/21	341	210.52	349	207.09	206.50	-8	25,621	-0.03%	大買/大賣/
2021/12/20	109	210.52	127	209.87	198.00	-18	25,464	-0.07%	大買/大賣/
2021/12/17	92	205.49	53	203.60	205.00	39	25,290	0.15%
2021/12/16	12	195.96	23	200.22	208.00	-11	25,375	-0.04%
2021/12/15	29	188.81	75	190.89	189.50	-46	25,699	-0.18%
2021/12/14	13	179.77	16	179.81	179.50	-3	25,866	-0.01%
2021/12/13	10	182.30	31	182.87	183.50	-21	26,304	-0.08%
2021/12/10	27	182.11	4	183.13	180.50	23	26,599	0.09%
2021/12/09	16	189.38	49	188.68	186.50	-33	26,821	-0.12%
2021/12/08	103	192.13	29	192.33	195.00	74	27,138	0.27%	大買/
2021/12/07	12	187.92	83	187.98	184.00	-71	27,624	-0.26%
2021/12/06	9	186.17	23	187.39	187.50	-14	27,917	-0.05%
2021/12/03	39	184.49	37	186.66	183.00	2	29,107	0.01%
2021/12/02	52.2	187.52	7	186.14	185.50	45.2	29,262	0.15%
2021/12/01	12	187.13	55	189.11	194.00	-43	29,561	-0.15%
2021/11/30	112	185.97	127	188.17	182.50	-15	30,953	-0.05%	大買/大賣/
2021/11/29	37	175.86	11	177.77	185.00	26	31,179	0.08%
2021/11/26	54	177.31	63.1	177.42	177.00	-9.1	31,689	-0.03%
2021/11/25	26	185.02	21	182.50	181.00	5	32,666	0.02%
2021/11/24	32	186.39	10	185.85	188.00	22	32,558	0.07%
2021/11/23	35.1	188.57	27	188.52	189.00	8.1	32,605	0.02%
2021/11/22	240	199.48	260	197.41	193.50	-20	32,490	-0.06%	大買/大賣/
2021/11/19	77	188.69	51	188.58	188.50	26	32,013	0.08%
2021/11/18	78.1	191.85	76	192.72	190.00	2.1	32,109	0.01%
2021/11/17	153	188.95	176	189.59	193.00	-23	32,077	-0.07%	大買/大賣/
2021/11/16	122	178.57	118	177.40	179.00	4	31,411	0.01%	大買/大賣/
2021/11/15	67.1	177.52	86	178.47	182.00	-18.9	31,398	-0.06%
2021/11/12	281	171.31	274	170.99	165.50	7	30,764	0.02%	大買/大賣/
2021/11/11	25	155.98	63.4	158.55	166.50	-38.4	29,670	-0.13%
2021/11/10	44	152.31	34	153.09	151.50	10	29,338	0.03%
2021/11/09	112	145.74	120	143.42	147.00	-8	28,924	-0.03%	大買/大賣/
2021/11/08	4	136.00	5	135.60	138.50	-1	28,818	0.00%
2021/11/05	6	135.00	10	137.90	138.50	-4	29,012	-0.01%
2021/11/04	15.1	135.03	9.5	134.74	135.50	5.6	29,134	0.02%
2021/11/03	27	137.74	24.3	139.52	138.50	2.8	29,096	0.01%
2021/11/02	48.2	147.96	36	145.75	142.00	12.2	28,991	0.04%
2021/11/01	56.6	152.67	59	151.98	152.00	-2.5	29,059	-0.01%
2021/10/29	24.1	147.93	17	148.41	144.00	7	28,845	0.02%
2021/10/28	61	147.73	66	146.24	148.50	-5	28,527	-0.02%
2021/10/27	29	140.38	13.3	141.63	145.50	15.8	28,037	0.06%
2021/10/26	34	139.87	49.1	143.57	132.50	-15.1	27,710	-0.05%
2021/10/25	34	144.00	34	144.03	143.50	0	27,246	0.00%
2021/10/22	37	141.39	26	140.85	142.50	11	27,046	0.04%
2021/10/21	110	137.81	172	137.81	138.00	-62	26,749	-0.23%	大買/大賣/
2021/10/20	38.1	133.33	53	131.56	137.50	-14.9	26,407	-0.06%
2021/10/19	125	129.32	66	129.08	131.50	59	26,089	0.23%	大買/
2021/10/18	60.1	122.12	40	121.81	123.00	20.1	25,632	0.08%
2021/10/15	108	121.38	112	120.71	121.00	-4	25,484	-0.02%	大買/大賣/
2021/10/14	77	120.11	60	117.68	121.00	17	25,532	0.07%
2021/10/13	32	118.27	39	118.33	120.50	-7	25,648	-0.03%
2021/10/12	97.1	120.33	83	119.89	117.50	14.1	25,808	0.05%
2021/10/08	11	127.18	22	126.75	128.50	-11	25,528	-0.04%
2021/10/07	66	118.41	57	115.59	117.00	9	25,291	0.04%
2021/10/06	46.1	115.78	48	117.67	113.50	-2	25,205	-0.01%
2021/10/05	40	122.63	40	123.85	125.00	0	24,788	0.00%
2021/10/04	21.2	126.93	17	127.03	121.50	4.2	24,234	0.02%
2021/10/01	45.1	136.27	35	134.96	135.00	10.1	23,859	0.04%
2021/09/30	31	141.15	22	139.75	140.00	9	23,574	0.04%
2021/09/29	53.2	141.77	99	141.03	138.00	-45.8	23,288	-0.20%
2021/09/28	57	147.13	107	146.04	148.50	-50	22,975	-0.22%	大賣/
2021/09/27	60	151.54	203.1	149.50	144.50	-143	22,725	-0.63%	大賣/鉅額交易
2021/09/24	99.1	156.51	141.1	154.45	155.00	-42	22,209	-0.19%	大賣/
2021/09/23	102	152.90	100.2	152.02	152.00	1.9	21,716	0.01%	大買/
2021/09/22	55	150.39	65	151.65	147.00	-10	21,035	-0.05%
2021/09/17	15.2	146.63	48.1	147.22	151.00	-33	20,258	-0.16%
2021/09/16	151	143.84	32	144.28	146.00	119	19,748	0.60%	大買/鉅額交易
2021/09/15	52	140.38	19	136.79	142.00	33	19,184	0.17%
2021/09/14	7.1	136.94	29	137.64	137.00	-22	18,789	-0.12%
2021/09/13	96.1	138.00	105	142.13	136.00	-8.9	18,429	-0.05%	大賣/
2021/09/10	177	144.53	95	144.54	145.50	82	17,864	0.46%	大買/
2021/09/09	21	138.14	17	138.76	144.00	4	17,099	0.02%
2021/09/08	198	137.37	196	138.42	137.50	2	16,620	0.01%	大買/大賣/
2021/09/07	24.1	138.64	12	143.33	136.00	12.1	15,324	0.08%
2021/09/06	154	153.19	96	153.86	151.00	58	14,999	0.39%	大買/
2021/09/03	268.1	152.18	244.1	154.20	160.00	24	14,481	0.17%	大買/大賣/
2021/09/02	78	153.31	62	156.30	157.50	16	12,775	0.13%
2021/09/01	48	137.31	51.2	138.80	143.50	-3.2	12,270	-0.03%
2021/08/31	186.1	130.40	188	130.99	130.50	-1.9	11,475	-0.02%	大買/大賣/
2021/08/30	10	122.40	23	126.20	126.50	-13	10,232	-0.13%
2021/08/27	38	114.49	43	114.55	115.00	-5	10,138	-0.05%
2021/08/26	72	121.63	76	123.65	120.50	-4	9,847	-0.04%
2021/08/25	49	124.11	40	122.43	122.50	9	9,549	0.09%
2021/08/24	342	126.86	348	124.46	124.00	-6	9,265	-0.06%	大買/大賣/
2021/08/23	143	119.61	147	118.66	122.50	-4	8,756	-0.05%	大買/大賣/
2021/08/20	8	106.31	33.1	107.88	111.50	-25.1	8,208	-0.31%
2021/08/19	160.1	110.18	431	108.30	101.50	-271	7,860	-3.45%	大買/大賣/鉅額交易
2021/08/18	50	98.96	30.4	101.85	106.50	19.6	7,292	0.27%
2021/08/17	138	101.37	20	102.45	97.00	118	6,989	1.69%	大買/鉅額交易
2021/08/16	39	99.13	13	99.08	102.50	26	6,656	0.39%
2021/08/13	161	101.58	31	100.68	97.70	130	6,403	2.03%	大買/鉅額交易
2021/08/12	46	102.33	68	101.51	103.00	-22	6,118	-0.36%
2021/08/11	64.1	105.30	50	104.07	106.00	14.1	5,838	0.24%
2021/08/10	33.2	113.50	64	118.91	110.00	-30.8	5,535	-0.56%
2021/08/09	44	122.44	43.1	120.34	122.00	0.9	5,306	0.02%
2021/08/06	32	126.95	20.2	127.98	129.00	11.8	5,222	0.23%
2021/08/05	77	134.94	56	136.97	135.00	21	5,083	0.41%
2021/08/04	62	127.40	31	132.48	128.00	31	4,647	0.67%
2021/08/03	5	137.70	105	138.55	138.00	-100	4,411	-2.27%	大賣/
2021/08/02	1	137.50	1	141.03	142.00	0	4,343	0.00%
2021/07/30	2.3	133.48	34	126.53	133.00	-31.7	4,278	-0.74%
2021/07/29	4	119.00	4	120.00	124.50	0	4,196	0.00%
2021/07/28	7	115.00	2	118.00	113.50	5	4,155	0.12%
2021/07/27	6	130.50	8	132.50	126.00	-2	4,151	-0.05%
2021/07/26	12	128.58	3	131.33	132.50	9	4,132	0.22%
2021/07/23	33	117.88	4.1	120.24	120.50	28.9	4,089	0.71%
2021/07/22	11	121.18	2	119.50	123.00	9	4,022	0.22%
2021/07/21	14	112.79	16.1	117.25	122.50	-2.1	3,955	-0.05%
2021/07/20	19	109.89	17	109.65	111.50	2	3,915	0.05%
2021/07/19	21	110.74	26	110.35	111.50	-5	3,564	-0.14%
2021/07/16	52	96.88	47.1	99.65	101.50	4.9	3,283	0.15%
2021/07/15	8	91.06	10.1	91.93	92.70	-2.1	2,997	-0.07%
2021/07/14	0	0.00	4.4	84.30	84.30	-4.4	2,857	-0.15%
2021/07/13	7	77.51	79	76.00	76.70	-72	2,887	-2.49%
2021/07/12	75	72.45	13	73.84	74.00	62	2,647	2.34%
2021/07/09	2	71.00	3	70.63	70.60	-1	2,587	-0.04%
2021/07/08	1	72.60	3	71.97	72.00	-2	2,614	-0.08%
2021/07/07	5	70.40	3	69.90	69.80	2	2,624	0.08%
2021/07/05	1	72.10	1.2	72.07	71.80	-0.2	2,786	-0.01%
2021/07/02	15	71.53	13	70.75	72.00	2	2,768	0.07%
2021/07/01	0	0.00	3	68.63	69.40	-3	2,742	-0.11%
2021/06/30	0	0.00	2	66.60	66.80	-2	2,705	-0.07%
2021/06/28	0	65.80	4	64.90	65.80	-4	2,968	-0.13%
2021/06/25	1	63.50	3	63.77	63.20	-2	2,971	-0.07%
2021/06/23	0	0.00	2	61.20	62.40	-2	3,008	-0.07%
2021/06/22	2	61.50	0	0.00	60.60	2	3,012	0.07%
2021/06/18	2	63.55	17	64.08	63.20	-15	3,005	-0.50%
2021/06/10	13	62.61	0	0.00	62.80	13	3,010	0.43%
2021/06/09	2	61.90	0	0.00	61.80	2	3,007	0.07%
2021/06/08	0	0.00	1	60.80	61.60	-1	3,018	-0.03%
2021/06/07	0	0.00	2	59.60	60.30	-2	3,014	-0.07%
2021/06/04	3	60.40	0	0.00	60.20	3	3,015	0.10%
2021/06/02	0	0.00	4	62.73	61.00	-4	3,015	-0.13%
2021/06/01	0	0.00	27	62.20	62.30	-27	3,007	-0.90%
2021/05/28	0	0.00	1	59.30	60.10	-1	2,985	-0.03%
2021/05/26	0	0.00	5	57.58	58.10	-5	3,023	-0.17%
2021/05/25	9	58.09	1	57.00	58.10	8	3,063	0.26%
2021/05/21	1	54.80	0	0.00	55.10	1	3,251	0.03%
2021/05/19	8	53.95	9	54.32	54.30	-1	3,331	-0.03%
2021/05/18	0	0.00	7	51.76	52.80	-7	3,317	-0.21%
2021/05/17	2	48.50	0	0.00	48.00	2	3,313	0.06%
2021/05/14	2	53.25	0	0.00	53.30	2	3,261	0.06%
2021/05/13	3	52.90	3	56.10	56.10	0	3,208	0.00%
2021/05/12	7	58.73	3	60.27	57.00	4	3,183	0.13%
2021/05/11	7.1	64.82	2	65.30	63.00	5.1	3,128	0.16%
2021/05/10	6	67.08	4	67.28	68.00	2	3,118	0.06%
2021/05/07	1	66.90	36	68.09	68.70	-35	3,118	-1.12%
2021/05/06	32	67.75	3	67.20	65.60	29	3,098	0.94%
2021/05/05	6.1	68.44	0	0.00	68.10	6.1	3,044	0.20%
2021/05/04	5	71.22	31	68.86	68.80	-26	3,027	-0.86%
2021/05/03	35	75.76	12	74.09	74.40	23	2,960	0.78%
2021/04/29	0	0.00	11	73.71	73.80	-11	2,920	-0.38%
2021/04/28	1	75.00	3.1	75.22	74.90	-2.1	2,943	-0.07%
2021/04/27	0	0.00	30	75.20	75.90	-30	2,966	-1.01%
2021/04/26	1	77.70	1	75.80	77.10	0	2,934	0.00%
2021/04/23	31	74.82	0	0.00	75.40	31	2,890	1.07%
2021/04/22	82	76.22	96	79.86	74.50	-14	2,920	-0.48%
2021/04/21	14.1	78.01	38	77.68	78.20	-23.9	2,762	-0.87%
2021/04/20	4	75.65	3	75.40	75.40	1	2,611	0.04%
2021/04/19	85	75.25	142	74.36	76.30	-57	2,583	-2.21%	大賣/
2021/04/16	76	72.69	1	72.40	73.00	75	2,540	2.95%
2021/04/15	0	0.00	1	71.10	71.20	-1	2,618	-0.04%
2021/04/14	3	71.20	2	70.90	70.30	1	2,630	0.04%
2021/04/13	3	72.00	1	72.10	71.20	2	2,640	0.08%
2021/04/12	23	76.89	9	76.34	73.80	14	2,632	0.53%
2021/04/09	2	72.10	77	74.04	73.30	-75	2,605	-2.88%
2021/04/08	22	73.20	3	73.40	73.40	19	2,539	0.75%
2021/04/07	51	72.54	4	72.75	73.50	47	2,575	1.83%
2021/04/06	3	72.07	11	70.81	71.10	-8	2,590	-0.31%
2021/04/01	10	72.39	2	72.95	72.20	8	2,578	0.31%
2021/03/31	69	73.24	85	73.22	73.00	-16	2,542	-0.63%
2021/03/30	36	69.51	0	0.00	69.90	36	2,307	1.56%
2021/03/29	0	69.90	1	68.60	68.40	-1	2,311	-0.04%
2021/03/26	3	71.60	5	71.02	71.00	-2	2,343	-0.09%
2021/03/25	0	0.00	6	70.12	70.00	-6	2,391	-0.25%
2021/03/24	2	69.80	0	0.00	69.70	2	2,408	0.08%
2021/03/23	0	0.00	50	70.30	70.20	-50	2,459	-2.03%
2021/03/22	0	0.00	18.1	70.60	70.30	-18.1	2,473	-0.73%
2021/03/19	0	0.00	2	70.40	70.30	-2	2,530	-0.08%
2021/03/18	2	71.05	0	70.70	70.70	2	2,559	0.08%
2021/03/17	2	70.50	0	0.00	70.90	2	2,674	0.07%
2021/03/16	0	0.00	1	71.10	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	3	70.00	69.60	-3	3,136	-0.10%
2021/03/12	1	68.80	3	69.40	69.00	-2	3,157	-0.06%
2021/03/11	2	68.10	4	68.08	68.50	-2	3,231	-0.06%
2021/03/10	1	67.00	2	67.20	66.80	-1	3,342	-0.03%
2021/03/09	1	67.20	0	0.00	67.10	1	3,370	0.03%
2021/03/08	6	68.83	2	69.10	67.70	4	3,398	0.12%
2021/03/04	1	68.10	10	68.30	68.10	-9	3,496	-0.26%
2021/03/03	0	0.00	2	68.80	69.20	-2	3,553	-0.06%
2021/03/02	2	69.80	1	70.30	68.70	1	3,836	0.03%
2021/02/26	4	69.03	1,268	69.13	69.00	-1,264	4,044	-31.25%	大賣/鉅額交易
2021/02/25	39	71.05	359	71.10	70.80	-320	4,090	-7.82%	大賣/鉅額交易
2021/02/24	22	73.16	61.4	73.97	71.30	-39.4	4,090	-0.96%
2021/02/23	469	72.41	10.6	74.66	74.90	458.4	4,058	11.30%	大買/鉅額交易
2021/02/22	316	71.97	19	71.53	72.00	297	4,054	7.32%	大買/鉅額交易
2021/02/19	890	71.20	1	72.00	72.20	889	4,227	21.03%	大買/鉅額交易
2021/02/18	0	0.00	6	68.70	68.70	-6	4,235	-0.14%
2021/02/17	2	67.30	1	67.50	67.60	1	4,340	0.02%
2021/02/05	1	64.90	0	0.00	64.90	1	4,433	0.02%
2021/02/04	5	64.90	5	64.88	64.90	0	4,458	0.00%
2021/02/03	7	65.71	9	65.63	65.20	-2	4,496	-0.04%
2021/02/02	15	64.40	10	63.87	64.20	5	4,550	0.11%
2021/02/01	5	61.86	7	61.81	62.10	-2	4,609	-0.04%
2021/01/29	5	66.06	2	67.00	65.00	3	4,606	0.07%
2021/01/28	0	0.00	1	66.80	66.70	-1	4,607	-0.02%
2021/01/27	3	67.57	6	67.52	67.70	-3	4,626	-0.06%
2021/01/26	1	67.60	4	67.90	67.10	-3	4,670	-0.06%
2021/01/25	59	67.58	0	0.00	68.20	59	4,720	1.25%
2021/01/22	2	68.20	1	67.90	68.70	1	4,742	0.02%
2021/01/21	33	67.72	5	69.46	67.50	28	4,767	0.59%
2021/01/20	7.2	70.03	45	69.76	69.10	-37.8	4,732	-0.80%
2021/01/19	1.2	72.33	1	72.10	71.60	0.2	4,702	0.00%
2021/01/18	1	70.90	7	71.46	71.70	-6	4,715	-0.13%
2021/01/15	7	73.76	33	74.01	73.00	-26	4,705	-0.55%
2021/01/14	13	73.97	19	73.56	74.40	-6	4,682	-0.13%
2021/01/13	24	73.08	27	73.22	72.80	-3	4,659	-0.06%
2021/01/12	4	72.53	16	72.69	72.20	-12	4,607	-0.26%
2021/01/11	18	74.42	17	74.19	73.10	1	4,643	0.02%
2021/01/08	37	74.52	7	74.81	74.40	30	4,821	0.62%
2021/01/07	7	71.61	8	71.83	71.90	-1	4,795	-0.02%
2021/01/06	7	71.86	7	71.09	70.90	0	4,945	0.00%
2021/01/05	8	73.56	6	73.67	73.90	2	4,955	0.04%
2021/01/04	25.1	75.60	14	75.28	75.00	11.1	5,033	0.22%
2020/12/31	0	0.00	2	72.35	72.60	-2	4,985	-0.04%
2020/12/30	18	72.71	54	72.19	72.10	-36	5,026	-0.72%
2020/12/29	140	71.28	35	71.51	72.10	105	5,142	2.04%	大買/鉅額交易
2020/12/28	3	70.37	1	70.70	70.20	2	5,139	0.04%
2020/12/25	4	70.88	50	71.10	70.50	-46	5,314	-0.87%
2020/12/24	37	71.57	7	71.24	71.80	30	5,449	0.55%
2020/12/23	2	70.40	8	71.39	71.40	-6	5,646	-0.11%
2020/12/22	6	71.30	2	70.40	69.60	4	6,050	0.07%
2020/12/21	6	70.42	10	71.55	70.80	-4	6,244	-0.06%
2020/12/18	2	73.40	18	73.78	73.30	-16	6,809	-0.23%
2020/12/17	35	74.62	8	73.99	73.60	27	7,744	0.35%
2020/12/16	1	73.50	38	73.75	73.40	-37	8,243	-0.45%
2020/12/15	31	73.52	29	74.47	73.20	2	8,420	0.02%
2020/12/14	36	74.36	15	74.35	74.30	21	8,465	0.25%
2020/12/11	16	74.13	33	75.22	73.30	-17	8,525	-0.20%
2020/12/10	31	77.00	49	78.68	77.00	-18	8,469	-0.21%
2020/12/09	65	76.57	46	78.00	79.70	19	8,387	0.23%
2020/12/08	1	73.70	31	73.25	73.80	-30	8,161	-0.37%
2020/12/07	11	73.65	7	73.99	73.90	4	8,199	0.05%
2020/12/04	60	74.82	4	75.13	75.80	56	8,144	0.69%
2020/12/03	25	73.39	6	73.15	73.00	19	8,086	0.23%
2020/12/02	3	74.10	16	74.07	74.00	-13	8,105	-0.16%
2020/12/01	56	74.05	11	74.18	74.80	45	8,123	0.55%
2020/11/30	4	74.23	37	74.15	74.00	-33	8,272	-0.40%
2020/11/27	24	75.88	33	76.14	75.70	-9	8,327	-0.11%
2020/11/26	105	77.55	78	77.94	77.10	27	8,305	0.33%	大買/
2020/11/25	44	75.80	35	75.94	76.10	9	8,093	0.11%
2020/11/24	21	75.30	19	74.53	73.50	2	7,923	0.03%
2020/11/23	7	74.29	2	74.45	74.20	5	7,949	0.06%
2020/11/20	8	74.66	4.8	74.23	74.00	3.2	8,092	0.04%
2020/11/19	6	74.52	9	74.96	74.60	-3	8,168	-0.04%
2020/11/18	20	75.24	19	74.87	75.30	1	8,138	0.01%
2020/11/17	8	73.13	9	73.19	72.20	-1	8,009	-0.01%
2020/11/16	20	73.52	18	73.21	73.50	2	8,071	0.02%
2020/11/13	2	69.90	44	69.69	73.20	-42	8,021	-0.52%
2020/11/12	46	69.98	3	70.30	69.90	43	7,961	0.54%
2020/11/11	16	68.81	53	69.04	69.80	-37	7,966	-0.46%
2020/11/10	8	69.49	32	69.83	69.50	-24	7,971	-0.30%
2020/11/09	9	71.21	41	71.28	71.90	-32	7,984	-0.40%
2020/11/06	19	69.85	59	69.01	68.80	-40	8,068	-0.50%
2020/11/05	0	0.00	7	68.57	68.70	-7	8,142	-0.09%
2020/11/04	3	67.50	2	68.25	68.50	1	8,263	0.01%
2020/11/03	7	67.06	4	67.23	67.90	3	8,361	0.04%
2020/11/02	5	64.72	5	64.56	64.30	0	8,369	0.00%
2020/10/30	18	67.51	4	67.70	67.10	14	8,375	0.17%
2020/10/29	3	67.13	1	68.80	69.10	2	8,441	0.02%
2020/10/28	6	69.42	20	69.33	69.00	-14	8,463	-0.17%
2020/10/27	6	70.27	5	69.16	70.70	1	8,496	0.01%
2020/10/26	10	70.01	6	69.90	70.00	4	8,540	0.05%
2020/10/23	2	70.90	2	70.90	71.00	0	8,632	0.00%
2020/10/22	50	70.59	9	70.66	70.60	41	8,827	0.46%
2020/10/21	1	73.20	66	72.41	71.70	-65	9,069	-0.72%
2020/10/20	4	72.88	12	72.98	72.70	-8	9,953	-0.08%
2020/10/19	81	73.03	23	72.15	73.70	58	10,303	0.56%
2020/10/16	50	75.16	74	74.65	72.70	-24	10,308	-0.23%
2020/10/15	6	71.95	23	72.17	72.00	-17	10,170	-0.17%
2020/10/14	44	71.90	104	71.63	72.40	-60	10,169	-0.59%	大賣/
2020/10/13	42	69.07	20	68.90	69.20	22	10,077	0.22%
2020/10/12	79	68.27	66	69.55	68.20	13	10,099	0.13%
2020/10/08	6	72.53	3	72.50	71.70	3	10,122	0.03%
2020/10/07	15	71.61	16	71.47	71.50	-1	10,151	-0.01%
2020/10/06	64	71.24	59	71.34	71.90	5	10,207	0.05%
2020/10/05	3	68.80	1	68.90	68.80	2	10,165	0.02%
2020/09/30	44	68.71	25	68.25	69.70	19	10,249	0.19%
2020/09/29	19	68.63	37	67.90	67.10	-18	10,213	-0.18%
2020/09/28	32	69.22	59	69.60	68.90	-27	10,414	-0.26%
2020/09/25	237	71.99	222	72.45	70.60	15	10,381	0.14%	大買/大賣/
2020/09/24	85	78.29	42	78.34	77.50	43	10,182	0.42%
2020/09/23	58	82.23	92	82.29	79.20	-34	10,154	-0.33%
2020/09/22	93	82.83	83	81.84	82.80	10	9,636	0.10%
2020/09/21	13	77.97	32	78.40	78.50	-19	8,779	-0.22%
2020/09/18	16	74.23	28	74.31	76.00	-12	8,466	-0.14%
2020/09/17	10	73.01	31	72.36	73.50	-21	8,771	-0.24%
2020/09/16	12	70.94	15	71.64	71.30	-3	8,981	-0.03%
2020/09/15	9	70.31	2	70.75	70.30	7	9,002	0.08%
2020/09/14	2	67.45	6	68.58	70.30	-4	8,977	-0.04%
2020/09/11	40	67.75	32	67.41	67.00	8	8,950	0.09%
2020/09/10	6	70.92	2	72.40	70.70	4	8,864	0.05%
2020/09/09	7	70.69	17	70.91	72.20	-10	8,829	-0.11%
2020/09/08	9	71.17	7	71.80	71.30	2	8,864	0.02%
2020/09/07	7	70.20	2	70.30	70.10	5	8,900	0.06%
2020/09/04	2	71.70	13	71.73	72.30	-11	8,915	-0.12%
2020/09/03	78	73.34	88	74.41	73.00	-10	8,922	-0.11%
2020/09/02	62	72.58	53	72.41	73.80	9	8,792	0.10%
2020/09/01	12	69.75	5	70.50	69.50	7	8,757	0.08%
2020/08/31	11	69.87	59	70.10	69.90	-48	8,803	-0.55%
2020/08/28	5	72.16	0	0.00	71.80	5	8,850	0.06%
2020/08/27	31	72.92	21	72.99	71.60	10	8,886	0.11%
2020/08/26	58	73.64	45	73.50	74.20	13	8,928	0.15%
2020/08/25	39	71.07	92	69.36	71.60	-53	8,918	-0.59%
2020/08/24	82	67.70	6	67.70	68.00	76	8,830	0.86%
2020/08/21	4	64.40	132	63.16	66.30	-128	8,793	-1.46%	大賣/鉅額交易
2020/08/20	17	62.44	11	61.21	61.50	6	8,755	0.07%
2020/08/19	6	65.05	0	0.00	65.10	6	8,734	0.07%
2020/08/18	27	67.33	28	67.06	67.30	-1	8,721	-0.01%
2020/08/17	20	69.02	15	68.92	68.50	5	8,705	0.06%
2020/08/14	8	67.46	14	68.54	69.40	-6	8,736	-0.07%
2020/08/13	13	68.78	13	69.98	67.80	0	8,761	0.00%
2020/08/12	107	67.61	109	67.88	67.70	-2	8,783	-0.02%	大買/大賣/
2020/08/11	28	72.44	34	72.67	71.20	-6	8,773	-0.07%
2020/08/10	37	76.19	61	77.44	75.90	-24	8,829	-0.27%
2020/08/07	71	75.83	43	76.34	77.50	28	8,763	0.32%
2020/08/06	21	73.06	25	72.82	73.10	-4	8,760	-0.05%
2020/08/05	13	73.66	9	74.58	74.10	4	8,780	0.05%
2020/08/04	90	73.05	79	72.89	72.70	11	8,820	0.12%
2020/08/03	55	75.29	66	75.51	75.00	-11	8,745	-0.13%
2020/07/31	3	76.90	18	76.95	77.40	-15	8,712	-0.17%
2020/07/30	11	76.07	5	76.30	76.40	6	8,673	0.07%
2020/07/29	19	75.15	79	75.94	76.00	-60	8,610	-0.70%
2020/07/28	89	75.85	28	78.72	74.00	61	8,499	0.72%
2020/07/27	77	78.44	65	78.94	77.50	12	8,308	0.14%
2020/07/24	70	85.22	41	85.95	82.40	29	8,022	0.36%
2020/07/23	18	80.23	52	79.14	82.50	-34	7,124	-0.48%
2020/07/22	34	74.50	51	74.71	75.00	-17	6,801	-0.25%
2020/07/21	23	74.04	82	75.22	75.00	-59	6,733	-0.88%
2020/07/20	81	70.85	37	71.43	73.10	44	6,595	0.67%
2020/07/17	8	69.86	3	70.43	70.00	5	6,525	0.08%
2020/07/16	43	71.74	45	71.01	72.00	-2	6,473	-0.03%
2020/07/15	75	71.69	69	72.03	69.80	6	6,398	0.09%
2020/07/14	142	74.87	65	74.14	73.80	77	6,280	1.23%	大買/
2020/07/13	70	76.34	66	76.57	77.00	4	6,213	0.06%
2020/07/10	29	75.29	69	75.70	74.30	-40	6,123	-0.65%
2020/07/09	121	75.61	61	75.90	75.30	60	6,041	0.99%	大買/
2020/07/08	70	74.70	107	74.80	74.30	-37	5,943	-0.62%	大賣/
2020/07/07	86	76.50	78	76.99	74.70	8	5,787	0.14%
2020/07/06	42	73.00	46	72.36	73.70	-4	5,434	-0.07%
2020/07/03	45	64.98	79	65.43	67.00	-34	5,255	-0.65%
2020/07/02	37	60.23	47.2	60.66	61.20	-10.2	5,041	-0.20%
2020/07/01	135	58.64	67	58.85	59.70	68	4,834	1.41%	大買/
2020/06/30	42	58.82	50	58.68	58.90	-8	4,705	-0.17%
2020/06/29	29	58.90	26	58.86	59.80	3	4,606	0.07%
2020/06/24	109	58.29	131	57.79	56.80	-22	4,380	-0.50%	大買/大賣/
2020/06/23	196	54.95	69	55.06	55.50	127	3,906	3.25%	大買/鉅額交易
2020/06/22	4	53.50	64	54.48	54.70	-60	3,596	-1.67%
2020/06/19	7	48.93	3	49.33	49.80	4	3,490	0.11%
2020/06/18	23	49.13	5	48.85	49.35	18	3,452	0.52%
2020/06/17	2	48.35	1	48.60	47.90	1	3,412	0.03%
2020/06/16	18	48.66	33	48.49	48.60	-15	3,391	-0.44%
2020/06/15	40	48.74	78	49.10	47.80	-38	3,384	-1.12%
2020/06/12	73	48.24	86	47.28	49.65	-13	3,323	-0.39%
2020/06/11	24	50.15	18	50.54	48.60	6	3,240	0.19%
2020/06/10	16	50.37	11	50.41	50.40	5	3,179	0.16%
2020/06/09	11	51.55	4	51.63	51.30	7	3,147	0.22%
2020/06/08	17	52.34	7	52.64	52.50	10	3,095	0.32%
2020/06/05	18.2	50.99	26	50.98	52.00	-7.8	3,025	-0.26%
2020/06/04	41.8	50.68	13	50.97	50.50	28.8	2,946	0.98%
2020/06/03	38	49.95	5	49.46	50.10	33	2,824	1.17%
2020/06/02	58	49.86	51	49.85	49.45	7	2,741	0.26%
2020/06/01	27	47.83	88	47.34	50.10	-61	2,590	-2.36%
2020/05/29	58	45.23	15	45.30	45.55	43	2,412	1.78%
2020/05/28	5	44.03	2	44.55	43.95	3	2,355	0.13%
2020/05/27	12	44.63	3	44.47	44.65	9	2,318	0.39%
2020/05/26	13	45.03	9	45.49	44.55	4	2,272	0.18%
2020/05/25	11	43.60	11	43.47	44.00	0	2,182	0.00%
2020/05/22	9	42.38	2	42.30	42.65	7	2,128	0.33%
2020/05/21	15	43.63	7	43.53	43.05	8	2,096	0.38%
2020/05/20	35	42.65	5	42.54	42.95	30	2,028	1.48%
2020/05/19	16	41.71	9	41.63	41.20	7	1,955	0.36%
2020/05/18	29	44.34	23	43.91	43.55	6	1,849	0.32%
2020/05/15	11	42.05	11	41.60	43.00	0	1,701	0.00%
2020/05/14	7	41.31	2	39.90	39.90	5	1,534	0.33%
2020/05/13	9	41.67	2	41.75	42.00	7	1,460	0.48%
2020/05/12	1	39.25	24	38.62	40.50	-23	1,340	-1.72%
2020/05/11	22	38.88	29	38.70	38.45	-7	1,260	-0.56%
2020/05/08	0	0.00	11	36.05	36.00	-11	1,147	-0.96%
2020/05/07	1	35.55	7	35.01	35.25	-6	1,113	-0.54%
2020/05/06	2	34.23	6	33.80	34.00	-4	1,079	-0.37%
2020/05/05	0	0.00	10	33.64	33.70	-10	1,067	-0.94%
2020/04/29	0	0.00	2	33.40	33.15	-2	1,031	-0.19%
2020/04/28	8	33.30	3	33.20	33.35	5	1,024	0.49%
2020/04/27	11	33.38	14	33.78	33.75	-3	1,031	-0.29%
2020/04/24	20	32.67	2	32.53	32.40	18	981	1.83%
2020/04/23	0	0.00	11	32.22	32.15	-11	976	-1.13%
2020/04/22	0	0.00	5	31.55	32.10	-5	981	-0.51%
2020/04/21	5	32.03	1	33.50	31.55	4	973	0.41%
2020/04/20	1	32.40	1	32.65	32.65	0	952	0.00%
2020/04/17	2	32.20	1	32.20	31.85	1	948	0.11%
2020/04/16	2	31.83	57	32.39	32.30	-55	922	-5.96%
2020/04/15	50	31.29	1	30.90	32.05	49	890	5.50%
2020/04/14	0	0.00	1	30.90	31.25	-1	865	-0.12%
2020/04/13	5	30.00	17	30.42	30.95	-12	802	-1.49%
2020/04/10	0	0.00	3	28.13	28.15	-3	767	-0.39%
2020/04/08	1	28.10	11	28.42	28.35	-10	781	-1.28%
2020/04/07	5	28.25	5	27.50	28.20	0	780	0.00%
2020/03/31	4	26.99	0	0.00	26.60	4	837	0.48%
2020/03/30	2	26.80	0	0.00	26.85	2	853	0.23%
2020/03/27	0	0.00	2	29.30	29.50	-2	970	-0.21%
2020/03/25	3	27.83	0	0.00	27.50	3	1,029	0.29%
2020/03/24	0	0.00	5	27.00	26.95	-5	1,019	-0.49%
2020/03/20	0	0.00	1	26.00	25.95	-1	1,017	-0.10%
2020/03/19	16	24.96	1	24.05	24.05	15	1,011	1.48%
2020/03/18	2	27.15	0	0.00	26.70	2	986	0.20%
2020/03/17	0	0.00	0.5	27.15	27.15	-0.5	980	-0.05%
2020/03/16	1	28.80	0	0.00	28.20	1	983	0.10%
2020/03/13	11	27.60	0	0.00	28.20	11	977	1.13%
2020/03/12	5	30.00	30	30.00	30.25	-25	949	-2.63%
2020/03/11	0	0.00	10	31.80	31.60	-10	934	-1.07%
2020/03/10	5	31.00	1	30.75	30.95	4	921	0.43%
2020/03/09	0	0.00	1	32.40	31.60	-1	910	-0.11%
2020/03/06	1	32.65	5	32.50	32.70	-4	903	-0.44%
2020/03/04	0	0.00	2	31.68	31.95	-2	907	-0.22%
2020/03/03	1	31.35	30	31.58	31.55	-29	953	-3.04%
2020/03/02	35	30.82	0	0.00	31.00	35	955	3.66%
2020/02/27	6	30.97	0	0.00	30.75	6	952	0.63%
2020/02/24	6	32.01	0	0.00	31.95	6	947	0.63%
2020/02/20	2	32.80	0	0.00	32.90	2	948	0.21%
2020/02/18	10	32.53	0	0.00	32.60	10	952	1.05%
2020/02/13	0	0.00	5	33.00	32.80	-5	973	-0.51%
2020/02/05	0	0.00	2	32.60	32.20	-2	1,010	-0.20%
2020/02/03	7	31.23	0	0.00	31.80	7	1,034	0.68%
2020/01/30	14	33.08	0	0.00	32.85	14	1,077	1.30%
2020/01/20	0	0.00	1	36.50	36.50	-1	1,055	-0.09%
2020/01/17	0	0.00	2	36.75	36.80	-2	1,046	-0.19%
2020/01/15	0	0.00	5	36.00	35.95	-5	1,036	-0.48%
2020/01/13	0	0.00	4	36.00	36.00	-4	1,032	-0.39%
2020/01/08	4	34.00	0	0.00	34.25	4	1,092	0.37%
2020/01/07	1	34.50	0	0.00	34.25	1	1,110	0.09%
2020/01/06	0	0.00	2	35.00	34.65	-2	1,140	-0.18%
2020/01/02	10	36.05	30	36.00	36.30	-20	1,114	-1.79%
2019/12/30	9	36.35	32	36.42	36.25	-23	1,091	-2.11%
2019/12/27	55	36.96	4	37.08	36.90	51	1,071	4.76%
2019/12/26	9	36.85	4	36.95	36.95	5	1,046	0.48%
2019/12/25	2	36.50	2	36.50	36.35	0	1,004	0.00%
2019/12/24	16	36.39	71	36.53	36.90	-55	983	-5.59%
2019/12/23	58	36.14	10	36.24	36.55	48	849	5.65%
2019/12/20	0	0.00	8	34.39	34.60	-8	751	-1.07%
2019/12/19	0	0.00	2	34.85	34.15	-2	750	-0.27%
2019/12/18	1	34.55	0	0.00	34.55	1	749	0.13%
2019/12/11	0	0.00	4	35.58	35.10	-4	771	-0.52%
2019/12/10	0	0.00	1	34.30	34.55	-1	765	-0.13%
2019/12/04	10	33.65	0	0.00	33.65	10	770	1.30%
2019/11/28	0	0.00	55	34.84	34.75	-55	761	-7.22%
2019/11/27	50	34.04	0	0.00	34.40	50	712	7.02%
2019/11/14	2	33.00	0	0.00	33.15	2	669	0.30%
2019/11/13	1	33.15	0	0.00	33.15	1	664	0.15%
2019/11/12	5	33.21	0	0.00	33.15	5	658	0.76%
2019/11/11	2	34.00	0	0.00	33.90	2	638	0.31%
2019/11/07	2	34.95	0	0.00	34.85	2	620	0.32%
2019/11/06	1	35.00	0	0.00	35.00	1	614	0.16%
2019/11/01	0	0.00	1	36.40	36.45	-1	577	-0.17%
2019/10/24	8	35.31	11	35.70	35.70	-3	475	-0.63%
2019/10/23	0	0.00	11	35.51	35.50	-11	470	-2.34%
2019/10/22	5	34.75	5	34.90	34.75	0	459	0.00%
2019/10/21	6	34.78	6	34.96	35.00	0	457	0.00%
2019/10/18	4	34.58	8	35.03	35.05	-4	452	-0.88%
2019/10/17	3	34.52	5	34.91	35.00	-2	443	-0.45%
2019/10/16	11	35.34	13	35.93	34.60	-2	439	-0.45%
2019/10/15	13	34.88	30	34.65	35.00	-17	380	-4.47%
2019/10/14	32	33.77	12	34.67	35.15	20	358	5.57%
2019/09/18	0	0.00	1	33.95	33.65	-1	382	-0.26%
2019/09/16	0	0.00	3	34.35	33.85	-3	359	-0.83%
2019/09/12	0	0.00	30	33.00	33.00	-30	339	-8.84%
2019/09/11	30	32.80	0	0.00	32.85	30	332	9.02%
2019/09/06	0	0.00	34	32.97	32.70	-34	318	-10.67%
2019/09/05	30	32.15	0	0.00	32.60	30	313	9.58%
2019/08/27	0	0.00	30	31.53	31.50	-30	303	-9.87%
2019/08/26	30	30.72	0	0.00	30.80	30	305	9.81%
2019/08/23	1	31.45	0	0.00	31.45	1	307	0.33%
2019/08/22	2	31.75	7	31.61	31.65	-5	308	-1.62%
2019/08/15	1	30.50	0	0.00	30.30	1	324	0.31%
2019/08/06	2	29.00	0	0.00	29.95	2	422	0.47%
2019/08/02	4	31.00	0	0.00	31.00	4	629	0.64%
2019/07/31	2	32.00	0	0.00	32.20	2	799	0.25%
2019/07/26	0	0.00	1	32.85	33.00	-1	984	-0.10%
2019/07/24	0	0.00	4	32.95	33.00	-4	987	-0.41%
2019/07/18	3	31.98	0	0.00	31.95	3	1,321	0.23%
2019/07/12	1	35.30	0	0.00	35.35	1	1,376	0.07%
2019/07/11	0	0.00	5	35.08	35.30	-5	1,357	-0.37%
2019/07/10	1	34.45	0	0.00	34.35	1	1,343	0.07%
2019/07/09	2	34.50	0	0.00	34.15	2	1,340	0.15%
2019/07/05	0	0.00	1	34.50	34.75	-1	1,362	-0.07%
2019/07/02	0	0.00	3	33.92	34.30	-3	1,401	-0.21%
2019/06/28	1	33.05	0	0.00	33.05	1	1,434	0.07%
2019/05/31	1	33.05	1	33.10	33.00	0	1,545	0.00%
2019/05/30	1	32.45	0	0.00	32.45	1	1,552	0.06%
2019/05/28	0	0.00	1	31.90	32.55	-1	1,562	-0.06%
2019/05/27	2	32.00	2	31.88	31.80	0	1,578	0.00%
2019/05/24	0	0.00	1	32.40	32.20	-1	1,586	-0.06%
2019/05/23	2	32.25	0	0.00	32.30	2	1,590	0.13%
2019/05/22	2	33.00	0	0.00	33.00	2	1,595	0.13%
2019/05/21	3	32.40	1	32.65	33.30	2	1,622	0.12%
2019/05/20	3	33.00	0	0.00	33.00	3	1,621	0.19%
2019/05/17	12	33.95	0	0.00	33.55	12	1,634	0.73%
2019/05/16	6	35.08	0	0.00	34.85	6	1,699	0.35%
2019/05/15	1	36.10	0	0.00	36.10	1	1,790	0.06%
2019/05/14	6	34.74	1	35.80	35.65	5	1,832	0.27%
2019/05/10	15	38.21	12	38.37	37.85	3	1,788	0.17%
2019/05/09	2	37.55	2	37.78	38.20	0	1,713	0.00%
2019/05/07	2	37.00	9	37.91	38.95	-7	1,629	-0.43%
2019/05/06	15	36.52	18	36.93	36.55	-3	1,550	-0.19%
2019/05/03	0	0.00	1	37.60	37.90	-1	1,516	-0.07%
2019/04/30	0	0.00	2	35.90	36.30	-2	1,460	-0.14%
2019/04/29	2	36.15	0	0.00	35.65	2	1,500	0.13%
2019/04/26	24	37.40	2	37.48	36.85	22	1,514	1.45%
2019/04/25	6	37.96	53	37.73	38.20	-47	1,479	-3.18%
2019/04/24	56	37.35	20	37.57	37.35	36	1,400	2.57%
2019/04/22	8	36.43	6	36.61	36.60	2	1,277	0.16%
2019/04/19	2	35.80	2	35.33	35.70	0	1,238	0.00%
2019/04/18	0	0.00	4	34.90	34.80	-4	1,226	-0.33%
2019/04/16	1	35.20	0	0.00	35.25	1	1,247	0.08%
2019/04/12	4	35.00	1	35.25	35.00	3	1,413	0.21%
2019/04/10	0	0.00	32	36.21	36.70	-32	1,416	-2.26%
2019/04/08	0	0.00	11	37.12	36.35	-11	1,454	-0.76%
2019/04/03	39	36.59	0	0.00	36.80	39	1,424	2.74%
2019/04/02	0	0.00	3	35.35	35.55	-3	1,385	-0.22%
2019/03/29	0	0.00	1	35.40	35.15	-1	1,371	-0.07%
2019/03/28	3	35.35	0	0.00	35.35	3	1,371	0.22%
2019/03/27	2	35.35	0	0.00	35.65	2	1,369	0.15%
2019/03/22	0	0.00	1	35.15	35.05	-1	1,355	-0.07%
2019/03/15	0	0.00	1	34.65	34.90	-1	1,346	-0.07%
2019/03/14	1	34.50	4	34.70	34.40	-3	1,343	-0.22%
2019/03/12	1	34.95	3	35.38	34.70	-2	1,351	-0.15%
2019/03/07	10	35.00	0	0.00	34.95	10	1,425	0.70%
2019/03/06	0	0.00	1	36.70	36.60	-1	1,478	-0.07%
2019/03/05	1	36.05	2	36.30	36.15	-1	1,472	-0.07%
2019/03/04	1	35.80	15	35.88	35.80	-14	1,485	-0.94%
2019/02/27	0	0.00	2	35.85	36.10	-2	1,536	-0.13%
2019/02/26	0	0.00	20	36.05	35.90	-20	1,546	-1.29%
2019/02/25	20	35.63	0	0.00	35.45	20	1,533	1.30%
2019/02/22	3	35.92	5	36.05	35.90	-2	1,522	-0.13%
2019/02/20	2	36.15	4	36.61	36.15	-2	1,506	-0.13%
2019/02/18	2	36.05	7	36.22	36.20	-5	1,467	-0.34%
2019/02/15	24	36.62	5	36.91	36.45	19	1,443	1.32%
2019/02/14	6	36.15	15	35.63	36.50	-9	1,353	-0.66%
2019/02/13	5	35.10	7	34.96	35.20	-2	1,250	-0.16%
2019/02/12	1	33.65	0	0.00	33.60	1	1,196	0.08%
2019/02/11	0	0.00	24	34.10	33.70	-24	1,190	-2.02%
2019/01/30	12	34.83	39	34.93	34.60	-27	1,175	-2.30%
2019/01/29	33	34.16	1	34.05	34.30	32	1,082	2.96%
2019/01/28	7	34.14	24	34.13	33.90	-17	1,047	-1.62%
2019/01/25	0	0.00	1	32.95	32.95	-1	994	-0.10%
2019/01/24	3	33.10	0	0.00	33.00	3	994	0.30%
2019/01/23	0	0.00	3	33.20	33.25	-3	995	-0.30%
2019/01/21	7	33.71	0	0.00	33.60	7	980	0.71%
2019/01/18	3	32.62	4	33.10	33.55	-1	939	-0.11%
2019/01/16	0	0.00	5	33.20	33.00	-5	881	-0.57%
2019/01/14	1	31.50	0	0.00	31.45	1	816	0.12%
2019/01/10	2	32.00	0	0.00	31.95	2	806	0.25%
2019/01/09	24	32.70	0	0.00	32.55	24	801	3.00%
2019/01/08	4	33.41	2	33.30	33.20	2	790	0.25%
2019/01/07	17	35.16	34	35.36	34.10	-17	773	-2.20%
2019/01/04	56	32.47	32	32.71	33.45	24	676	3.55%
2019/01/03	0	0.00	31	31.80	31.80	-31	629	-4.92%
2019/01/02	30	31.76	0	0.00	31.80	30	615	4.87%
2018/12/28	0	0.00	2	31.45	31.60	-2	610	-0.33%
2018/12/27	0	0.00	30	30.26	29.90	-30	570	-5.26%
2018/12/26	30	29.48	0	0.00	29.60	30	569	5.27%
2018/12/19	0	0.00	1	30.80	30.35	-1	572	-0.17%
2018/12/18	1	30.15	0	0.00	30.25	1	574	0.17%
2018/12/12	0	0.00	1	31.35	31.40	-1	575	-0.17%
2018/12/10	2	30.50	0	0.00	30.90	2	579	0.35%
2018/12/07	1	31.45	0	0.00	31.20	1	578	0.17%
2018/12/06	2	31.00	0	0.00	30.85	2	582	0.34%
2018/12/05	5	31.73	1	32.00	31.75	4	575	0.69%
2018/12/04	0	0.00	6	33.85	32.85	-6	575	-1.04%
2018/12/03	26	33.60	5	33.61	34.00	21	574	3.66%
2018/11/30	1	32.45	7	32.42	32.65	-6	522	-1.15%
2018/11/29	7	32.14	13	32.63	31.85	-6	507	-1.18%
2018/11/28	0	0.00	3	31.45	31.55	-3	436	-0.69%
2018/11/27	0	0.00	3	31.12	31.10	-3	421	-0.71%
2018/11/26	1	30.00	7	30.56	31.00	-6	407	-1.47%
2018/11/23	0	0.00	4	29.15	29.30	-4	356	-1.12%
2018/11/19	1	28.80	0	0.00	28.35	1	395	0.25%
2018/11/15	0	0.00	1	27.50	27.70	-1	417	-0.24%
2018/11/08	2	26.90	0	0.00	26.90	2	444	0.45%
2018/11/02	0	0.00	2	27.00	26.80	-2	521	-0.38%
2018/11/01	0	0.00	30	26.65	26.65	-30	548	-5.47%
2018/10/31	30	25.24	0	0.00	26.15	30	552	5.43%
2018/10/11	4	25.80	0	0.00	25.80	4	934	0.43%
2018/10/08	1	28.95	0	0.00	29.20	1	1,042	0.10%
2018/10/05	2	29.60	0	0.00	29.50	2	1,072	0.19%
2018/10/04	4	30.40	0	0.00	30.75	4	1,070	0.37%
2018/09/25	6	30.80	0	0.00	31.10	6	1,092	0.55%
2018/09/18	1	31.25	0	0.00	30.70	1	1,086	0.09%
2018/09/14	0	0.00	1	31.50	31.90	-1	1,083	-0.09%
2018/09/10	3	30.08	2	30.15	30.05	1	1,072	0.09%
2018/09/07	7	31.46	0	0.00	31.10	7	1,063	0.66%
2018/09/03	1	33.30	0	0.00	33.30	1	1,047	0.10%
2018/08/30	1	33.80	0	0.00	33.80	1	1,036	0.10%
2018/08/27	4	34.10	4	34.20	34.25	0	1,028	0.00%
2018/08/24	5	34.97	0	0.00	35.00	5	1,039	0.48%
2018/08/15	0	0.00	30	36.65	36.65	-30	1,037	-2.89%
2018/08/14	34	37.36	0	0.00	37.35	34	1,027	3.31%
2018/08/13	8	34.65	9	35.79	36.80	-1	1,002	-0.10%
2018/08/09	6	36.00	0	0.00	36.00	6	967	0.62%
2018/08/08	2	37.90	2	36.88	36.80	0	950	0.00%
2018/08/03	0	0.00	1	37.40	38.05	-1	905	-0.11%
2018/08/02	3	37.18	0	0.00	37.10	3	895	0.34%
2018/08/01	1	38.50	0	0.00	38.55	1	880	0.11%
2018/07/31	1	37.25	3	38.03	38.50	-2	859	-0.23%
2018/07/30	2	36.25	1	37.30	36.10	1	827	0.12%
2018/07/25	4	38.78	6	38.87	38.55	-2	775	-0.26%
2018/07/18	0	0.00	5	35.80	37.50	-5	560	-0.89%
2018/07/17	12	37.17	10	37.65	35.80	2	519	0.39%
2018/07/16	0	0.00	18	36.01	36.35	-18	437	-4.11%
2018/07/13	0	0.00	6	34.78	34.65	-6	390	-1.54%
2018/07/12	0	0.00	7	32.88	32.70	-7	355	-1.97%
2018/07/11	1	32.50	1	32.70	31.75	0	348	0.00%
2018/07/10	0	0.00	4	32.31	32.25	-4	335	-1.19%
2018/07/09	1	29.80	2	30.50	30.15	-1	323	-0.31%
2018/07/04	2	30.90	0	0.00	30.75	2	326	0.61%
2018/07/03	0	31.00	0	0.00	31.20	0	330	0.00%
2018/06/28	5	31.18	0	0.00	31.55	5	337	1.48%
2018/06/27	2	31.00	0	0.00	31.20	2	341	0.59%
2018/06/26	1	31.40	0	0.00	30.95	1	349	0.29%
2018/06/22	2	32.00	0	0.00	32.35	2	354	0.56%
2018/06/20	4	31.95	0	0.00	32.25	4	362	1.10%
2018/06/15	1	33.30	0	0.00	33.45	1	362	0.28%
2018/06/14	2	33.20	0	0.00	33.55	2	361	0.55%
2018/06/08	2	34.05	1	34.70	34.00	1	359	0.28%
2018/06/07	0	0.00	71	34.43	34.00	-71	357	-19.88%
2018/06/06	71	34.56	1	35.00	34.45	70	349	20.00%
2018/06/05	2	33.60	0	0.00	33.45	2	340	0.59%
2018/06/04	1	33.30	0	0.00	33.40	1	338	0.30%
2018/06/01	2	34.00	3	34.37	34.10	-1	333	-0.30%
2018/05/31	0	0.00	16	33.44	34.45	-16	306	-5.21%
2018/05/15	0	0.00	1	29.80	29.75	-1	296	-0.34%
2018/05/14	0	0.00	1	29.90	29.90	-1	320	-0.31%
2018/05/11	2	30.20	0	0.00	30.10	2	328	0.61%
2018/05/03	2	31.40	0	0.00	31.40	2	356	0.56%
2018/04/27	1	29.60	0	0.00	29.80	1	391	0.26%
2018/04/24	2	29.10	0	0.00	29.20	2	454	0.44%
2018/04/23	2	30.90	0	0.00	30.40	2	455	0.44%
2018/04/12	2	32.00	0	0.00	31.85	2	491	0.41%
2018/04/11	0	0.00	1	32.30	32.10	-1	502	-0.20%
2018/04/09	1	32.35	0	0.00	32.05	1	529	0.19%
2018/03/31	1	32.80	0	0.00	32.95	1	522	0.19%
2018/03/29	3	32.97	1	33.30	32.90	2	525	0.38%
2018/03/28	1	33.30	0	0.00	33.30	1	518	0.19%
2018/03/26	1	33.50	0	0.00	33.60	1	517	0.19%
2018/03/20	0	0.00	2	35.00	34.75	-2	538	-0.37%
2018/03/14	0	0.00	1	35.20	35.20	-1	569	-0.18%
2018/03/08	0	0.00	1	34.35	34.20	-1	599	-0.17%
2018/03/01	7	34.39	0	0.00	34.30	7	665	1.05%
2018/02/26	1	34.55	1	34.80	34.55	0	706	0.00%
2018/02/23	1	34.80	0	0.00	34.60	1	707	0.14%
2018/02/12	0	0.00	2	33.70	33.40	-2	724	-0.28%
2018/02/09	2	33.00	0	0.00	33.30	2	728	0.27%
2018/02/06	10	35.34	0	0.00	34.20	10	800	1.25%
2018/02/05	2	36.30	0	0.00	37.60	2	836	0.24%
2018/02/01	1	37.00	0	0.00	37.00	1	946	0.11%
2018/01/25	7	37.60	0	0.00	37.60	7	1,086	0.64%
2018/01/22	0	0.00	14	38.56	38.70	-14	1,149	-1.22%
2018/01/19	0	0.00	2	37.55	37.20	-2	1,195	-0.17%
2018/01/18	0	0.00	2	37.80	37.60	-2	1,345	-0.15%
2018/01/17	1	37.70	3	37.80	37.75	-2	1,356	-0.15%
2018/01/16	1	37.50	0	0.00	37.55	1	1,370	0.07%
2018/01/15	5	37.78	4	38.03	37.85	1	1,395	0.07%
2018/01/10	3	36.47	0	0.00	36.40	3	1,536	0.20%
2018/01/05	0	0.00	57	37.98	37.85	-57	1,781	-3.20%
2018/01/04	67	37.63	14	38.22	38.55	53	1,774	2.99%
2018/01/03	0	0.00	1	36.90	36.85	-1	1,758	-0.06%
2018/01/02	0	0.00	1	36.80	36.80	-1	1,794	-0.06%