創惟 (6104)-富邦-內湖券商分點個股進出

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
96.8
漲跌
▼0.8
漲幅
-0.82%
成交量
575張
產業
上櫃半導體類股
816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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1.1	97.46	0	0.00	97.60	1.1	2,379	0.05%
2024/04/16	1	94.70	1	95.00	94.00	0	2,384	0.00%
2024/04/15	8	99.36	1.2	98.11	98.00	6.8	2,372	0.29%
2024/04/12	3	104.00	0	0.00	103.50	3	2,363	0.13%
2024/04/11	4.1	102.89	1	103.50	103.00	3.1	2,379	0.13%
2024/04/10	1	108.50	0	0.00	108.00	1	2,368	0.04%
2024/04/09	1	106.50	0	0.00	106.50	1	2,391	0.04%
2024/04/03	1.2	109.50	1	110.00	110.00	0.2	2,418	0.01%
2024/04/01	0.1	111.00	0	0.00	111.00	0.1	2,457	0.00%
2024/03/29	1	106.50	2	107.00	107.00	-1	2,479	-0.04%
2024/03/27	0	0.00	0	108.50	109.00	0	2,533	0.00%
2024/03/26	0	110.50	0	0.00	108.00	0	2,542	0.00%
2024/03/25	1	110.00	0	0.00	110.50	1	2,544	0.04%
2024/03/22	0.2	108.50	0	0.00	109.00	0.2	2,555	0.01%
2024/03/21	1	107.50	0	0.00	108.50	1	2,568	0.04%
2024/03/20	2	107.00	1	107.00	106.50	1	2,580	0.04%
2024/03/19	1	109.00	1	107.50	108.50	0	2,619	0.00%
2024/03/18	1.2	107.31	0	0.00	107.00	1.2	2,755	0.04%
2024/03/15	0	0.00	1	105.00	105.50	-1	2,787	-0.04%
2024/03/14	0.1	106.50	0	0.00	107.00	0.1	2,793	0.00%
2024/03/13	7	106.43	2	107.50	105.50	5	2,804	0.18%
2024/03/12	3	109.83	0	0.00	108.50	3	2,818	0.11%
2024/03/11	1	108.50	0	0.00	108.50	1	2,862	0.03%
2024/03/08	5	108.80	17	108.03	108.00	-12	2,890	-0.42%
2024/03/07	7.2	114.94	10	115.50	112.00	-2.8	2,910	-0.10%
2024/03/06	0	0.00	1	117.00	117.00	-1	2,930	-0.03%
2024/03/05	8	118.31	0.6	118.85	120.50	7.4	2,987	0.25%
2024/03/04	15	123.23	12	120.50	120.50	3	3,162	0.10%
2024/03/01	1	121.50	2	120.50	122.00	-1	3,233	-0.03%
2024/02/29	3	122.33	1	122.50	121.00	2	3,326	0.06%
2024/02/27	3.2	123.74	20	123.72	123.00	-16.8	3,643	-0.46%
2024/02/26	15	125.93	16.4	127.75	127.50	-1.4	3,764	-0.04%
2024/02/23	7	124.21	7.1	124.58	125.00	-0.1	3,675	0.00%
2024/02/22	2.1	115.19	3	114.17	114.50	-0.9	3,461	-0.03%
2024/02/21	1.1	116.36	0	0.00	115.50	1.1	3,593	0.03%
2024/02/20	3	116.50	1	114.50	115.00	2	3,646	0.05%
2024/02/19	0	0.00	3	116.17	115.50	-3	3,689	-0.08%
2024/02/16	5.2	117.61	3	116.17	118.50	2.2	3,815	0.06%
2024/02/05	0.2	108.00	0	0.00	108.00	0.2	3,759	0.01%
2024/02/02	1.1	109.55	8	109.81	110.50	-6.9	3,759	-0.18%
2024/02/01	1	109.50	0	0.00	109.50	1	3,755	0.03%
2024/01/31	0	0.00	1	109.00	109.00	-1	3,761	-0.03%
2024/01/26	0.2	107.00	0	0.00	106.00	0.2	3,785	0.01%
2024/01/25	0	0.00	1	108.50	107.00	-1	3,787	-0.03%
2024/01/24	1.1	110.91	1	109.00	108.50	0.1	3,797	0.00%
2024/01/23	1.1	108.02	1	108.00	108.00	0.1	3,792	0.00%
2024/01/22	1	108.00	2	109.00	109.50	-1	3,808	-0.03%
2024/01/19	2	106.00	0	0.00	106.00	2	3,820	0.05%
2024/01/17	4.8	106.78	1	106.00	106.00	3.8	3,894	0.10%
2024/01/16	0	0.00	0.2	110.50	111.50	-0.2	3,865	-0.01%
2024/01/15	0	114.00	2	114.00	113.50	-2	3,874	-0.05%
2024/01/12	1	114.00	1	111.00	111.00	0	3,894	0.00%
2024/01/11	3	114.67	0	0.00	114.00	3	3,908	0.08%
2024/01/10	3	114.33	2	114.75	117.00	1	3,970	0.03%
2024/01/09	1.3	114.02	1	113.50	113.50	0.3	4,128	0.01%
2024/01/05	0.2	118.79	1	118.50	118.50	-0.8	4,341	-0.02%
2024/01/04	3	117.50	1	118.50	116.50	2	4,352	0.05%
2024/01/03	0	0.00	0.1	120.00	119.50	-0.1	4,423	0.00%
2023/12/29	0.1	118.50	0	0.00	120.00	0.1	4,380	0.00%
2023/12/28	1.1	120.09	1	123.50	120.00	0.1	4,373	0.00%
2023/12/27	2	121.75	4	122.88	122.00	-2	4,368	-0.05%
2023/12/26	0	0.00	2	122.50	121.00	-2	4,337	-0.05%
2023/12/25	3	119.50	8	121.50	122.00	-5	4,299	-0.12%
2023/12/22	3	117.83	1	118.00	118.00	2	4,259	0.05%
2023/12/21	0.1	117.50	0	0.00	116.00	0.1	4,258	0.00%
2023/12/20	5.3	118.62	2	118.50	117.50	3.3	4,254	0.08%
2023/12/19	3	118.50	2	117.25	118.50	1	4,245	0.02%
2023/12/15	1	120.00	1	119.00	119.00	0	4,246	0.00%
2023/12/14	2	120.50	0.4	119.59	121.00	1.6	4,256	0.04%
2023/12/13	16.3	123.84	18.3	120.53	119.50	-2	4,237	-0.05%
2023/12/12	10	128.45	1	127.50	128.00	9	4,152	0.22%
2023/12/11	1	128.50	2	128.00	127.50	-1	4,161	-0.02%
2023/12/08	1	131.00	1	129.50	127.50	0	4,218	0.00%
2023/12/07	0	0.00	5.2	128.94	128.00	-5.2	4,201	-0.12%
2023/12/06	6.2	131.66	4	129.88	131.50	2.2	4,195	0.05%
2023/12/05	0	126.50	4.3	127.65	127.00	-4.2	4,166	-0.10%
2023/12/04	2.4	131.33	6	131.42	129.50	-3.6	4,186	-0.09%
2023/12/01	2	131.25	2	133.00	131.00	0	4,173	0.00%
2023/11/30	7.2	133.85	2	133.25	134.00	5.2	4,183	0.12%
2023/11/29	14.4	135.03	8	136.00	136.50	6.4	4,198	0.15%
2023/11/28	4	130.13	13.1	125.93	132.50	-9.1	4,025	-0.23%
2023/11/27	2.3	127.68	4	129.75	126.50	-1.7	3,997	-0.04%
2023/11/24	46.2	132.88	31.3	131.63	128.00	14.9	3,972	0.38%
2023/11/22	13.2	125.25	11.6	123.77	128.00	1.6	3,474	0.05%
2023/11/21	2	120.00	0.1	120.00	120.00	1.9	3,257	0.06%
2023/11/20	4.9	122.11	10	121.50	119.50	-5.1	3,193	-0.16%
2023/11/17	5.1	116.99	7	116.43	118.50	-1.9	3,044	-0.06%
2023/11/16	6.3	114.85	5	113.90	114.00	1.3	2,984	0.04%
2023/11/15	4	118.75	22.4	118.38	117.50	-18.4	2,910	-0.63%
2023/11/14	2	110.50	9.2	111.83	113.50	-7.2	2,755	-0.26%
2023/11/13	4	108.25	0	0.00	109.00	4	2,731	0.15%
2023/11/10	2	105.50	1	105.00	105.00	1	2,725	0.04%
2023/11/09	2.2	106.50	0	0.00	106.00	2.2	2,722	0.08%
2023/11/08	1	112.00	0	0.00	109.00	1	2,720	0.04%
2023/11/07	2	112.50	1	109.50	110.00	1	2,719	0.04%
2023/11/06	1	110.50	4	110.88	111.00	-3	2,739	-0.11%
2023/11/01	2	106.00	2	107.50	105.00	0	2,783	0.00%
2023/10/31	1	109.00	0	0.00	105.50	1	2,804	0.04%
2023/10/30	1	110.50	1	109.00	109.00	0	2,818	0.00%
2023/10/27	5.1	105.83	3	107.33	105.50	2.1	2,819	0.07%
2023/10/26	5	109.20	2	107.50	107.50	3	2,878	0.10%
2023/10/25	0	0.00	3	113.66	113.50	-3	2,913	-0.10%
2023/10/23	3	111.83	1	110.00	110.00	2	3,163	0.06%
2023/10/20	1	108.00	1	109.50	112.00	0	3,248	0.00%
2023/10/19	3	109.33	3	110.17	110.00	0	3,244	0.00%
2023/10/18	5	111.28	2	112.25	108.50	3	3,252	0.09%
2023/10/17	9.2	117.21	6.1	117.17	111.50	3.1	3,256	0.10%
2023/10/16	2	117.75	7	116.29	114.50	-5	3,177	-0.16%
2023/10/13	2	116.00	19.2	117.16	120.50	-17.2	3,102	-0.55%
2023/10/12	2	107.76	3	107.17	111.00	-1	2,973	-0.03%
2023/10/11	13.1	106.94	11	108.64	105.50	2.1	2,981	0.07%
2023/10/06	0	103.50	0	0.00	103.50	0	2,926	0.00%
2023/10/03	1	107.00	3	105.50	104.50	-2	2,947	-0.07%
2023/09/26	2	106.00	0.4	105.00	105.00	1.7	2,979	0.06%
2023/09/25	0	0.00	0.1	109.00	108.50	-0.1	2,977	0.00%
2023/09/22	0	0.00	2	110.00	109.50	-2	2,974	-0.07%
2023/09/20	0.1	114.18	1	113.50	113.50	-0.9	2,952	-0.03%
2023/09/19	1	117.00	2	114.75	114.50	-1	2,955	-0.03%
2023/09/18	0	0.00	1	118.50	118.50	-1	2,935	-0.03%
2023/09/15	15.1	119.46	8.2	118.25	118.00	6.9	2,918	0.24%
2023/09/14	1	116.50	3	116.00	118.00	-2	2,872	-0.07%
2023/09/13	7	114.07	5.1	115.87	112.00	1.9	2,938	0.06%
2023/09/12	1.1	116.50	1	116.00	116.50	0.1	2,879	0.00%
2023/09/11	4.1	117.99	0	0.00	115.50	4.1	2,897	0.14%
2023/09/08	0	0.00	3	115.67	117.50	-3	2,906	-0.10%
2023/09/07	1	117.00	3.1	116.01	116.50	-2.1	2,928	-0.07%
2023/09/06	0	0.00	5.3	117.63	118.00	-5.3	2,873	-0.18%
2023/09/05	3	118.00	2.3	117.06	117.50	0.8	2,830	0.03%
2023/09/04	1.3	118.20	4	117.50	117.50	-2.8	2,771	-0.10%
2023/09/01	3	114.33	5.1	112.79	114.00	-2.1	2,689	-0.08%
2023/08/31	6.1	112.03	8.1	112.61	113.00	-2	2,671	-0.08%
2023/08/30	2	110.00	1.1	108.27	108.00	0.9	2,608	0.03%
2023/08/29	4.1	107.25	3	107.67	108.00	1.1	2,547	0.04%
2023/08/28	2	103.00	10	103.50	103.00	-8	2,488	-0.32%
2023/08/24	0	0.00	1	100.00	98.20	-1	2,622	-0.04%
2023/08/22	0	0.00	1	97.70	97.80	-1	2,683	-0.04%
2023/08/18	2	101.75	1	101.50	99.50	1	2,693	0.04%
2023/08/17	2	100.75	0	0.00	102.00	2	2,698	0.07%
2023/08/16	1	96.00	0	0.00	96.60	1	2,681	0.04%
2023/08/15	0	0.00	0.1	96.10	94.80	-0.1	2,686	0.00%
2023/08/14	1.2	93.20	5	93.00	94.40	-3.9	2,694	-0.14%
2023/08/11	3	98.63	1	98.30	98.10	2	2,680	0.07%
2023/08/10	12.2	99.47	1	99.80	98.10	11.2	2,673	0.42%
2023/08/09	2.5	104.74	0	0.00	103.00	2.5	2,643	0.09%
2023/08/08	2	105.25	0	0.00	105.00	2	2,629	0.08%
2023/08/07	3	107.02	2	107.50	106.50	1	2,629	0.04%
2023/08/04	0.1	109.50	0	0.00	109.00	0.1	2,606	0.00%
2023/08/02	1	114.00	1.1	111.57	111.50	-0.1	2,584	0.00%
2023/08/01	1	116.50	1	114.00	114.00	0	2,570	0.00%
2023/07/31	3	117.01	1.1	114.57	115.00	2	2,571	0.08%
2023/07/28	7	121.79	3	120.17	120.00	4	2,509	0.16%
2023/07/27	7	119.86	8	120.94	120.00	-1	2,443	-0.04%
2023/07/26	12.2	118.20	20	118.88	113.50	-7.8	2,343	-0.33%
2023/07/25	7.4	118.08	4.6	117.49	117.50	2.8	2,174	0.13%
2023/07/24	1	113.00	2	109.50	109.00	-1	2,094	-0.05%
2023/07/21	1	111.50	1	112.50	112.50	0	2,119	0.00%
2023/07/20	5	115.70	7	115.72	115.00	-2	2,140	-0.09%
2023/07/19	9.2	114.53	5.1	112.33	114.00	4.1	2,105	0.19%
2023/07/18	3	108.99	1	108.00	107.50	2	2,059	0.10%
2023/07/17	0	0.00	2	110.25	110.00	-2	2,080	-0.10%
2023/07/14	2	107.50	1.1	108.98	106.00	1	2,065	0.05%
2023/07/13	1	110.50	1	110.00	110.00	0	2,059	0.00%
2023/07/12	0	0.00	4	108.63	107.00	-4	2,053	-0.19%
2023/07/11	2.5	107.80	2	107.75	107.50	0.5	2,064	0.02%
2023/07/10	1.1	106.09	0	0.00	106.00	1.1	2,141	0.05%
2023/07/07	1	108.50	2.1	109.67	108.50	-1.1	2,219	-0.05%
2023/07/05	1	114.50	3	114.17	112.50	-2	2,225	-0.09%
2023/07/04	1.1	114.05	6	114.00	114.00	-4.9	2,251	-0.22%
2023/06/29	0.1	111.50	0	0.00	111.50	0.1	2,295	0.00%
2023/06/27	0	111.50	0	0.00	109.50	0	2,361	0.00%
2023/06/26	1.1	113.50	0	0.00	113.00	1.1	2,383	0.05%
2023/06/20	0	0.00	0.2	115.00	115.50	-0.2	2,605	-0.01%
2023/06/19	13.7	118.50	12	117.04	116.00	1.7	2,700	0.06%
2023/06/16	0	0.00	4	114.50	114.00	-4	2,659	-0.15%
2023/06/15	1	117.00	2	115.50	116.00	-1	2,690	-0.04%
2023/06/14	2	118.50	1	117.50	117.50	1	2,712	0.04%
2023/06/13	2	117.50	32	115.02	117.50	-30	2,727	-1.10%
2023/06/12	2	113.25	1	114.50	113.00	1	2,720	0.04%
2023/06/09	23.1	113.57	21	114.93	113.00	2.1	2,799	0.08%
2023/06/08	21	114.02	0	0.00	113.50	21	2,995	0.70%
2023/06/07	1	115.00	11.2	115.96	116.00	-10.2	3,070	-0.33%
2023/06/06	21	115.76	8.5	115.65	114.50	12.5	3,256	0.38%
2023/06/05	3	119.17	11	119.00	119.00	-8	3,270	-0.24%
2023/06/02	0	0.00	1	117.00	116.50	-1	3,297	-0.03%
2023/06/01	6	116.92	1	116.50	117.00	5	3,392	0.15%
2023/05/31	20	118.40	5	118.20	117.50	15	3,444	0.44%
2023/05/30	12	115.00	13	112.85	115.00	-1	3,404	-0.03%
2023/05/29	3	112.17	3.2	110.94	112.50	-0.2	3,411	-0.01%
2023/05/26	2	108.00	0.2	106.50	106.00	1.8	3,510	0.05%
2023/05/25	0.2	110.50	0	0.00	109.00	0.2	3,643	0.01%
2023/05/24	0.2	110.00	0	0.00	109.50	0.2	3,766	0.00%
2023/05/23	2.3	111.71	1	111.50	111.50	1.3	3,941	0.03%
2023/05/19	0	0.00	1	108.50	108.00	-1	4,507	-0.02%
2023/05/18	4	109.25	1.3	109.50	109.50	2.7	4,583	0.06%
2023/05/17	0	0.00	1	107.00	107.50	-1	4,683	-0.02%
2023/05/16	1	106.50	2	107.00	105.50	-1	4,965	-0.02%
2023/05/12	0.5	107.50	3.2	107.19	107.50	-2.7	5,141	-0.05%
2023/05/11	0	0.00	2	106.76	104.50	-2	5,270	-0.04%
2023/05/10	1	109.00	0	0.00	109.50	1	5,417	0.02%
2023/05/05	1	108.00	1	109.00	110.00	0	6,254	0.00%
2023/05/04	0.2	107.05	0	0.00	106.50	0.2	6,359	0.00%
2023/05/02	1	108.00	1	109.50	110.00	0	6,480	0.00%
2023/04/28	1.1	106.55	2.1	107.26	108.00	-1	6,574	-0.02%
2023/04/27	3	104.00	1	105.00	103.50	2	6,555	0.03%
2023/04/26	2	104.00	1	104.00	105.50	1	6,583	0.02%
2023/04/25	3.1	103.32	2	105.75	102.50	1.1	6,707	0.02%
2023/04/24	2.1	109.24	1	108.00	108.50	1.1	6,698	0.02%
2023/04/21	1	111.50	3.2	112.23	111.50	-2.2	6,702	-0.03%
2023/04/20	2.2	115.37	0.2	116.00	115.50	2	6,780	0.03%
2023/04/19	2.1	121.73	1	120.50	120.00	1.1	6,791	0.02%
2023/04/18	3.1	120.54	0	0.00	121.50	3.1	6,814	0.04%
2023/04/17	0	0.00	2	124.25	124.50	-2	6,883	-0.03%
2023/04/14	1	124.00	1	125.00	123.00	0	6,991	0.00%
2023/04/13	6	124.59	1	124.00	122.00	5	7,028	0.07%
2023/04/12	1	129.00	9	128.44	130.00	-8	6,966	-0.11%
2023/04/11	0	0.00	1	125.50	125.50	-1	6,893	-0.01%
2023/04/10	2	123.50	0	0.00	123.50	2	6,913	0.03%
2023/04/07	3	125.50	0	0.00	125.50	3	6,957	0.04%
2023/04/06	2.5	124.50	6	124.33	125.50	-3.5	6,940	-0.05%
2023/03/31	3	123.00	0	0.00	122.50	3	6,936	0.04%
2023/03/30	3	121.83	2	122.00	122.00	1	6,950	0.01%
2023/03/29	1	119.00	3.2	120.41	119.00	-2.2	6,962	-0.03%
2023/03/28	5.1	122.22	11	121.73	121.00	-5.9	7,000	-0.08%
2023/03/27	6	125.50	0	0.00	125.50	6	6,987	0.09%
2023/03/24	13.1	129.73	8.1	128.70	127.50	5	7,028	0.07%
2023/03/23	3.1	124.71	6	125.50	125.50	-2.9	6,863	-0.04%
2023/03/22	10.5	128.19	6	126.58	126.00	4.5	6,859	0.07%
2023/03/21	3.1	124.05	4	123.50	125.50	-0.9	6,789	-0.01%
2023/03/20	1	121.00	2.1	120.74	120.50	-1.1	6,795	-0.02%
2023/03/17	2	119.25	0	0.00	119.50	2	6,849	0.03%
2023/03/16	0.1	115.50	0	0.00	116.50	0.1	6,879	0.00%
2023/03/15	0.1	119.00	4	119.50	117.00	-3.9	6,955	-0.06%
2023/03/14	0.2	119.40	0	0.00	116.50	0.2	7,024	0.00%
2023/03/13	8.1	118.30	13.1	117.87	120.50	-5	7,217	-0.07%
2023/03/10	5.1	124.41	13	123.81	124.00	-7.9	7,418	-0.11%
2023/03/09	10.1	131.52	4	132.63	128.00	6.1	7,584	0.08%
2023/03/07	7.2	128.11	3	127.33	127.00	4.2	7,556	0.06%
2023/03/06	15	130.30	11	130.21	130.00	4.1	7,594	0.05%
2023/03/03	4	127.63	5	127.90	127.00	-1	7,687	-0.01%
2023/03/02	5.2	127.29	6	126.58	126.50	-0.9	7,798	-0.01%
2023/03/01	5	124.90	3	124.67	127.00	2	7,790	0.03%
2023/02/24	9	126.17	15	125.20	124.00	-6	7,833	-0.08%
2023/02/23	5.7	126.90	13	127.31	128.00	-7.3	7,790	-0.09%
2023/02/22	4.1	122.12	13	121.62	122.50	-8.9	7,937	-0.11%
2023/02/21	20	128.10	16	127.44	127.00	4	8,019	0.05%
2023/02/20	18.1	128.11	13.6	127.67	127.50	4.5	7,974	0.06%
2023/02/17	13	121.08	17	121.21	123.00	-4	7,825	-0.05%
2023/02/16	8	117.69	8	117.81	118.50	0	7,829	0.00%
2023/02/15	6	114.83	12.1	115.47	115.50	-6.1	8,157	-0.07%
2023/02/14	19	119.71	9	119.83	116.50	10	8,149	0.12%
2023/02/13	6.1	115.00	5	115.70	115.50	1.1	8,051	0.01%
2023/02/10	21.1	116.83	10	117.40	115.00	11.1	8,172	0.14%
2023/02/09	3.1	116.03	7	117.43	117.00	-3.9	8,302	-0.05%
2023/02/08	13	116.27	10	116.35	114.50	3	8,304	0.04%
2023/02/07	5	115.10	8	114.81	115.50	-3	8,270	-0.04%
2023/02/06	8	117.56	8	117.94	119.00	0	8,347	0.00%
2023/02/03	20.1	117.66	27.1	117.67	118.00	-7	8,352	-0.08%
2023/02/02	10	108.80	11	108.77	108.50	-1	8,079	-0.01%
2023/02/01	2	105.25	1	104.50	105.50	1	8,565	0.01%
2023/01/31	13	103.46	2	104.25	104.50	11	8,592	0.13%
2023/01/30	53	103.29	52	102.93	103.00	1	8,629	0.01%
2023/01/17	1	97.50	2	97.20	96.80	-1	8,747	-0.01%
2023/01/16	12	96.60	5	96.28	97.40	7	8,952	0.08%
2023/01/13	3	98.87	3	98.23	96.00	0	8,997	0.00%
2023/01/12	0	0.00	1	95.30	95.30	-1	8,962	-0.01%
2023/01/11	2	97.65	1	98.00	98.30	1	8,993	0.01%
2023/01/10	5	99.90	6	99.08	97.50	-1	9,081	-0.01%
2023/01/09	3	97.13	15	98.24	96.70	-12	9,089	-0.13%
2023/01/06	12	96.67	3	96.93	96.70	9	9,139	0.10%
2023/01/05	13	96.83	9	96.56	96.00	4	9,212	0.04%
2023/01/04	9	95.76	8	96.58	96.10	1	9,225	0.01%
2023/01/03	2	90.95	3	92.33	92.50	-1	9,221	-0.01%
2022/12/30	0	0.00	10	89.03	88.00	-10	9,307	-0.11%
2022/12/29	6	87.93	2	87.80	87.80	4	9,430	0.04%
2022/12/28	1	88.41	2	88.80	88.30	-1	9,677	-0.01%
2022/12/27	1	91.10	1	90.70	90.30	0	9,891	0.00%
2022/12/26	0	88.50	2	87.65	87.60	-2	10,053	-0.02%
2022/12/23	3	86.47	3	88.37	88.80	0	10,276	0.00%
2022/12/22	0	90.10	0.1	89.00	88.60	-0.1	10,418	0.00%
2022/12/21	1.1	88.92	3.1	89.65	88.40	-2	10,525	-0.02%
2022/12/20	3	93.23	1	90.50	89.30	2	10,634	0.02%
2022/12/19	3	95.13	4	94.68	93.70	-1	10,700	-0.01%
2022/12/16	3.1	97.35	4	95.83	95.70	-0.9	10,759	-0.01%
2022/12/15	3	101.17	3	101.33	101.00	0	10,815	0.00%
2022/12/14	3	102.33	3	102.67	102.50	0	10,830	0.00%
2022/12/13	1	103.00	1	101.00	101.00	0	10,885	0.00%
2022/12/12	7	102.36	3	101.67	101.00	4	10,901	0.04%
2022/12/09	11	107.05	5	106.20	105.50	6	10,914	0.06%
2022/12/08	19.6	104.14	7	104.43	104.00	12.6	10,879	0.12%
2022/12/07	12	103.96	10.1	104.14	103.00	1.9	10,887	0.02%
2022/12/06	19	106.00	7.1	106.71	104.50	11.9	10,835	0.11%
2022/12/05	8.1	109.93	15.2	108.70	109.50	-7.2	10,850	-0.07%
2022/12/02	25.2	106.18	21	106.10	107.00	4.2	10,675	0.04%
2022/12/01	14	97.29	22	99.04	100.00	-8	10,409	-0.08%
2022/11/30	2	95.05	1	95.60	93.70	1	10,390	0.01%
2022/11/29	6	95.62	1	94.50	94.50	5	10,435	0.05%
2022/11/28	1	96.50	2	97.30	97.60	-1	10,366	-0.01%
2022/11/25	13	97.58	13	97.41	96.50	0	10,336	0.00%
2022/11/24	7	95.00	7	94.74	96.20	0	10,197	0.00%
2022/11/23	2	91.85	0	0.00	91.10	2	10,093	0.02%
2022/11/22	1	91.60	2	92.85	90.90	-1	10,131	-0.01%
2022/11/21	2	96.23	2	94.40	94.30	0	10,157	0.00%
2022/11/18	9	96.89	6	97.50	95.10	3	10,210	0.03%
2022/11/17	5	95.74	8	96.25	96.30	-3	10,032	-0.03%
2022/11/16	4	95.05	5	95.10	94.30	-1	9,957	-0.01%
2022/11/15	3.2	94.22	5	93.58	94.50	-1.8	9,958	-0.02%
2022/11/14	10	93.55	20	94.55	95.00	-10	10,052	-0.10%
2022/11/11	32	94.63	24	95.65	91.70	8	10,143	0.08%
2022/11/10	6	91.03	2	91.30	91.00	4	9,942	0.04%
2022/11/09	12	91.28	16	91.29	91.80	-4	10,574	-0.04%
2022/11/08	6	91.10	7.2	90.58	88.50	-1.2	10,728	-0.01%
2022/11/07	8	89.48	10	88.38	89.00	-2	10,775	-0.02%
2022/11/04	3.2	86.71	6	87.60	89.00	-2.8	10,622	-0.03%
2022/11/03	10	89.02	8	88.66	88.60	2	10,544	0.02%
2022/11/02	21	88.42	22	88.91	89.00	-1	10,572	-0.01%
2022/11/01	11	86.75	12	86.13	87.10	-1	10,461	-0.01%
2022/10/31	17	83.62	15	83.28	83.40	2	10,351	0.02%
2022/10/28	25	82.92	19	82.62	82.10	6	10,407	0.06%
2022/10/27	1	82.60	6	80.63	82.60	-5	9,923	-0.05%
2022/10/26	3	75.17	5	75.88	75.10	-2	9,967	-0.02%
2022/10/25	14	76.98	5	76.48	75.20	9	9,988	0.09%
2022/10/24	11	83.84	11	84.27	82.10	0	10,014	0.00%
2022/10/21	5	82.04	5.5	81.19	80.10	-0.5	10,055	0.00%
2022/10/20	4	84.53	4	84.60	83.60	0	10,334	0.00%
2022/10/19	8	87.21	5	87.08	85.20	3	10,430	0.03%
2022/10/18	17	89.38	11	87.56	87.40	6	10,586	0.06%
2022/10/17	3	84.63	10.1	84.69	89.70	-7.1	11,013	-0.06%
2022/10/14	7	84.70	4	82.50	85.80	3	11,393	0.03%
2022/10/13	6	84.18	5	82.38	78.00	1	11,510	0.01%
2022/10/12	5	85.94	5	85.82	84.40	0	11,553	0.00%
2022/10/11	8	86.71	8	86.33	86.40	0	11,710	0.00%
2022/10/07	8	91.69	8	92.88	90.30	0	11,951	0.00%
2022/10/06	21	93.60	24	93.53	93.70	-3	12,160	-0.02%
2022/10/05	13	95.45	26.1	95.21	92.50	-13.1	12,257	-0.11%
2022/10/04	21	93.05	13	93.72	94.00	8	12,307	0.07%
2022/10/03	22.1	90.11	21.1	91.08	92.70	1	12,390	0.01%
2022/09/30	9.1	85.19	17	86.66	88.10	-7.9	12,546	-0.06%
2022/09/29	13	89.60	23.1	89.78	83.30	-10.1	12,679	-0.08%
2022/09/28	2	90.00	0	0.00	88.80	2	12,789	0.02%
2022/09/27	0	0.00	8	92.89	93.40	-8	12,951	-0.06%
2022/09/26	19	89.95	5	90.14	87.60	14	13,042	0.11%
2022/09/23	3	96.80	6	98.12	96.60	-3	13,268	-0.02%
2022/09/22	11	97.54	8	96.64	100.50	3	13,500	0.02%
2022/09/21	12	99.18	11	98.38	98.00	1	13,616	0.01%
2022/09/20	4.1	99.40	20	97.79	99.30	-16	13,833	-0.12%
2022/09/19	0.1	100.00	0	0.00	99.50	0.1	13,892	0.00%
2022/09/16	2	101.75	2	102.75	100.00	0	14,077	0.00%
2022/09/15	6	104.67	2	104.50	103.00	4	14,300	0.03%
2022/09/14	0	0.00	3	101.83	107.00	-3	14,506	-0.02%
2022/09/13	8	106.25	6	105.75	104.50	2	14,714	0.01%
2022/09/12	38	105.76	4	106.00	104.50	34	14,947	0.23%
2022/09/08	20	103.38	56	103.93	104.50	-36	15,021	-0.24%
2022/09/07	10	101.45	8	101.88	101.50	2	15,044	0.01%
2022/09/06	14	105.89	23	107.24	102.50	-9	15,134	-0.06%
2022/09/05	4	114.13	3	113.00	113.00	1	15,073	0.01%
2022/09/02	1	121.00	3	120.50	120.00	-2	15,046	-0.01%
2022/09/01	4	120.75	1	120.00	120.00	3	15,125	0.02%
2022/08/31	4	123.13	4	123.75	123.50	0	15,229	0.00%
2022/08/30	2	120.75	0	0.00	120.50	2	15,284	0.01%
2022/08/29	1	119.50	10	121.00	122.50	-9	15,418	-0.06%
2022/08/26	9	125.83	10	127.55	125.50	-1	15,490	-0.01%
2022/08/25	8	127.94	7	128.57	127.00	1	15,557	0.01%
2022/08/24	8	127.38	7	127.29	125.50	1	15,670	0.01%
2022/08/23	10	127.10	7	126.86	129.00	3	15,831	0.02%
2022/08/22	4	130.00	7	129.00	128.00	-3	15,996	-0.02%
2022/08/19	30	133.45	26	131.90	133.00	4	16,019	0.02%
2022/08/18	36	130.17	39	130.88	132.00	-3	15,969	-0.02%
2022/08/17	9	129.83	10	129.95	128.00	-1	15,821	-0.01%
2022/08/16	38	132.18	31	132.52	131.50	7	15,835	0.04%
2022/08/15	13	127.15	12.1	126.56	130.50	1	15,334	0.01%
2022/08/12	19	117.42	16	118.88	119.00	3	15,269	0.02%
2022/08/11	6	115.58	7	116.50	113.50	-1	15,319	-0.01%
2022/08/10	0.1	113.50	0	0.00	115.00	0.1	15,659	0.00%
2022/08/09	4	115.63	4	115.75	114.50	0	16,036	0.00%
2022/08/08	1	113.00	26	112.25	114.00	-25	16,251	-0.15%
2022/08/05	8	117.00	6	117.08	116.00	2	16,600	0.01%
2022/08/04	22	114.48	22	114.00	115.00	0	16,799	0.00%
2022/08/03	18	112.06	18.1	114.91	111.00	-0.1	16,929	0.00%
2022/08/02	3	117.50	6	116.58	118.50	-3	17,154	-0.02%
2022/08/01	4	120.75	3	120.50	120.50	1	17,327	0.01%
2022/07/29	13	121.15	12	120.21	120.50	1	17,475	0.01%
2022/07/28	13	120.88	11.1	123.65	119.50	1.9	17,587	0.01%
2022/07/27	21	124.21	9	124.11	125.50	12	17,514	0.07%
2022/07/26	27	130.57	28.1	131.81	129.50	-1.1	17,300	-0.01%
2022/07/25	24.1	137.35	25	137.16	137.00	-0.9	17,314	-0.01%
2022/07/22	31.1	148.34	23	146.37	143.00	8.1	17,441	0.05%
2022/07/21	26.5	142.24	23	142.07	145.00	3.5	17,174	0.02%
2022/07/20	6	134.83	3	134.50	133.50	3	17,003	0.02%
2022/07/19	7	131.43	8	131.00	130.50	-1	17,046	-0.01%
2022/07/18	40	136.45	40	134.75	132.50	0	17,195	0.00%
2022/07/15	30.1	134.88	27	133.81	133.00	3.1	17,198	0.02%
2022/07/14	21	131.05	21.1	132.77	134.00	-0.1	17,096	0.00%
2022/07/13	27	128.80	28	129.91	126.00	-1	17,010	-0.01%
2022/07/12	27	125.93	26.1	124.84	127.00	0.9	17,014	0.01%
2022/07/11	6.1	129.67	6	129.42	131.50	0.1	17,012	0.00%
2022/07/08	38	133.08	41	131.27	134.50	-3	16,992	-0.02%
2022/07/07	19	129.63	22	129.45	128.00	-3	16,796	-0.02%
2022/07/06	30	127.63	33	131.36	125.00	-3	16,633	-0.02%
2022/07/05	43	135.17	36.1	135.18	138.50	6.9	16,483	0.04%
2022/07/04	25	136.68	28.1	135.54	135.50	-3.1	16,684	-0.02%
2022/07/01	39	141.81	50	141.93	140.50	-11	16,796	-0.07%
2022/06/30	7	142.29	8.2	144.17	149.00	-1.2	16,587	-0.01%
2022/06/29	13	148.73	15	148.13	150.50	-2	16,412	-0.01%
2022/06/28	15	151.53	9	153.89	148.50	6	16,339	0.04%
2022/06/27	8	165.94	11	165.55	164.50	-3	16,379	-0.02%
2022/06/24	24	163.10	23	161.87	160.00	1	16,541	0.01%
2022/06/23	69.3	163.25	76	159.50	161.00	-6.7	16,472	-0.04%
2022/06/22	86.2	159.36	69	160.93	155.50	17.2	16,295	0.11%
2022/06/21	13	167.04	9	167.78	171.50	4	16,251	0.02%
2022/06/20	83.5	173.99	73	174.99	164.50	10.5	16,400	0.06%
2022/06/17	64	185.64	63.1	183.70	182.50	1	16,557	0.01%
2022/06/16	65	197.27	62	198.44	191.00	3	17,063	0.02%
2022/06/15	41.1	208.01	44	203.11	199.00	-3	17,598	-0.02%
2022/06/14	109	202.10	113	198.23	204.50	-4	17,776	-0.02%	大買/大賣/
2022/06/13	45	200.16	46	200.92	201.00	-1	18,080	-0.01%
2022/06/10	63	200.96	62	198.98	201.00	1	18,463	0.01%
2022/06/09	78	199.39	81	196.76	204.00	-3	18,948	-0.02%
2022/06/08	44	204.06	17	201.68	200.50	27	19,158	0.14%
2022/06/07	8	202.06	34	200.91	200.50	-26	19,466	-0.13%
2022/06/06	57	204.79	54	206.46	208.50	3	19,980	0.02%
2022/06/02	13	210.81	16	210.97	213.50	-3	20,703	-0.01%
2022/06/01	10	212.00	10	212.75	208.50	0	21,005	0.00%
2022/05/31	8	209.44	8	209.56	211.50	0	21,454	0.00%
2022/05/30	109	200.89	117	206.41	211.50	-8	22,102	-0.04%	大買/大賣/
2022/05/27	144	196.95	144	195.55	192.50	0	22,692	0.00%	大買/大賣/
2022/05/26	110	191.27	109	195.71	191.00	1	23,005	0.00%	大買/大賣/
2022/05/25	65	197.79	82.1	197.03	197.50	-17.1	23,638	-0.07%
2022/05/24	14	196.71	19	197.03	194.00	-5	23,892	-0.02%
2022/05/23	113.1	209.81	114	208.00	202.00	-0.9	24,202	0.00%	大買/大賣/
2022/05/20	57	207.62	52	209.09	208.00	5	24,359	0.02%
2022/05/19	29	208.36	30	212.08	213.50	-1	24,259	0.00%
2022/05/18	13	215.58	13.1	215.77	213.50	-0.1	24,343	0.00%
2022/05/17	51.1	204.65	41	207.79	212.00	10.1	24,314	0.04%
2022/05/16	7	200.07	9	200.56	196.00	-2	24,621	-0.01%
2022/05/13	15	195.86	20	195.63	197.00	-5	25,140	-0.02%
2022/05/12	12	187.58	8	189.06	183.50	4	25,318	0.02%
2022/05/11	10	193.55	12	193.88	194.50	-2	25,571	-0.01%
2022/05/10	6	185.00	15	185.57	196.50	-9	26,008	-0.03%
2022/05/09	13.1	185.87	27	185.46	184.50	-13.9	26,206	-0.05%
2022/05/06	26	197.04	18	194.97	192.00	8	26,424	0.03%
2022/05/05	34	213.82	27	213.04	211.50	7	26,377	0.03%
2022/05/04	5	207.80	7	205.21	205.00	-2	26,305	-0.01%
2022/05/03	7	204.21	8	203.13	205.00	-1	26,451	0.00%
2022/04/29	18.2	206.24	9	204.67	199.50	9.2	26,513	0.03%
2022/04/28	151	204.12	150	199.36	204.00	1	26,627	0.00%	大買/大賣/
2022/04/27	9	195.33	9.2	198.68	203.50	-0.2	26,744	0.00%
2022/04/26	110	201.42	109	200.09	203.50	1	26,663	0.00%	大買/大賣/
2022/04/25	12.1	204.25	26	203.92	199.50	-14	26,652	-0.05%
2022/04/22	26	230.42	18	228.44	221.50	8	26,853	0.03%
2022/04/21	20.1	232.54	13	232.46	239.00	7.1	26,713	0.03%
2022/04/20	12	224.58	8	224.25	229.00	4	26,560	0.02%
2022/04/19	8.1	229.03	10.1	227.47	221.50	-2	26,443	-0.01%
2022/04/18	11.2	225.14	9	224.33	226.50	2.2	26,356	0.01%
2022/04/15	7.1	227.15	13.1	228.38	225.50	-5.9	26,358	-0.02%
2022/04/14	20.1	242.79	28	237.22	232.00	-7.9	26,251	-0.03%
2022/04/13	23	255.09	20	254.93	248.00	3	26,134	0.01%
2022/04/12	17	254.35	18.7	256.71	249.50	-1.6	26,067	-0.01%
2022/04/11	6.1	261.98	7.5	255.20	246.00	-1.4	25,928	-0.01%
2022/04/08	43.2	266.49	59.4	265.29	264.50	-16.3	25,894	-0.06%
2022/04/07	35.3	280.42	32.6	287.17	272.00	2.7	25,455	0.01%
2022/04/06	14	295.29	9.2	300.98	302.00	4.8	25,191	0.02%
2022/04/01	20	297.58	6	296.00	300.00	14	25,234	0.06%
2022/03/31	16	300.81	8	299.81	302.00	8	25,247	0.03%
2022/03/30	22.3	312.88	23	309.37	304.50	-0.7	25,271	0.00%
2022/03/29	28	314.57	20.1	313.66	309.00	7.9	25,361	0.03%
2022/03/28	49	296.55	48	298.16	303.00	1	25,412	0.00%
2022/03/25	11.1	296.24	9	295.06	292.50	2.1	25,973	0.01%
2022/03/24	14.2	299.12	15	295.47	292.00	-0.8	26,531	0.00%
2022/03/23	33.2	321.26	33.1	317.78	298.00	0.1	26,924	0.00%
2022/03/22	119	305.31	115	300.43	307.00	4	26,954	0.01%	大買/大賣/
2022/03/21	139.2	292.73	163.1	296.05	306.50	-23.9	26,822	-0.09%	大買/大賣/
2022/03/18	55.1	290.39	49.1	288.56	291.50	6	26,240	0.02%
2022/03/17	15.1	282.86	17.1	286.54	292.00	-2	25,674	-0.01%
2022/03/16	37	264.91	30.2	266.25	265.50	6.8	25,410	0.03%
2022/03/15	117.3	276.24	118.5	277.05	265.00	-1.2	25,180	0.00%	大買/大賣/
2022/03/14	42.1	296.42	34.5	296.47	294.00	7.6	24,990	0.03%
2022/03/11	23.1	282.12	17.1	281.11	289.50	6.1	24,549	0.02%
2022/03/10	20.1	278.83	21.2	278.25	279.00	-1.1	24,273	0.00%
2022/03/09	150.1	269.37	151.1	268.93	270.50	-1.1	24,002	0.00%	大買/大賣/
2022/03/08	51.3	271.77	44	270.83	265.50	7.3	23,491	0.03%
2022/03/07	33.4	269.78	36.3	266.25	265.00	-2.9	22,922	-0.01%
2022/03/04	42.1	289.41	39	287.96	281.00	3.1	22,690	0.01%
2022/03/03	140.1	291.97	130.5	297.40	293.50	9.6	22,257	0.04%	大買/大賣/
2022/03/02	162	261.28	170	263.84	273.00	-8	21,598	-0.04%	大買/大賣/
2022/03/01	187.3	251.67	179	249.04	248.50	8.3	20,908	0.04%	大買/大賣/
2022/02/25	196	248.35	195	246.93	245.00	1	20,682	0.00%	大買/大賣/
2022/02/24	43	235.08	37	234.69	233.00	6	20,263	0.03%
2022/02/23	123.1	238.21	122	238.18	238.50	1.1	20,564	0.01%	大買/大賣/
2022/02/22	20	229.90	18	231.19	226.50	2	20,451	0.01%
2022/02/21	7.2	235.79	11	236.36	240.00	-3.8	20,648	-0.02%
2022/02/18	30.1	236.65	31.1	233.74	238.50	-1	21,484	0.00%
2022/02/17	20	238.42	27.1	237.97	236.00	-7.1	21,706	-0.03%
2022/02/16	153	250.96	148	248.08	245.50	5	22,235	0.02%	大買/大賣/
2022/02/15	294.1	257.95	288.6	262.09	245.00	5.5	22,917	0.02%	大買/大賣/
2022/02/14	38.2	266.01	37	264.68	265.00	1.2	22,606	0.01%
2022/02/11	127	254.33	136	266.90	271.00	-9	22,673	-0.04%	大買/大賣/
2022/02/10	50	252.18	44	250.94	246.50	6	22,468	0.03%
2022/02/09	117	236.01	131	239.59	243.00	-14	21,779	-0.06%	大買/大賣/
2022/02/08	144.1	219.54	138	218.22	221.00	6.1	21,383	0.03%	大買/大賣/
2022/02/07	188	204.74	188	207.42	213.50	0	21,002	0.00%	大買/大賣/
2022/01/26	120	201.78	117	200.24	194.50	3	21,059	0.01%	大買/大賣/
2022/01/25	146	207.04	149	206.75	205.00	-3	21,190	-0.01%	大買/大賣/
2022/01/24	29	198.10	31	198.71	204.50	-2	21,345	-0.01%
2022/01/21	33	205.68	29.2	202.57	198.00	3.8	21,519	0.02%
2022/01/20	337	211.67	346	211.26	210.00	-9	21,736	-0.04%	大買/大賣/
2022/01/19	92	207.23	93.1	206.81	207.00	-1.1	21,725	-0.01%
2022/01/18	119.1	206.87	123	205.51	205.50	-3.9	22,038	-0.02%	大買/大賣/
2022/01/17	236.2	197.61	238	201.40	203.50	-1.9	21,998	-0.01%	大買/大賣/
2022/01/14	20	188.38	22	186.68	192.00	-2	21,910	-0.01%
2022/01/13	109	187.32	107	184.20	185.50	2	22,163	0.01%	大買/大賣/
2022/01/12	56	192.54	56	191.71	191.50	0	22,460	0.00%
2022/01/11	7.1	188.81	8	189.38	191.50	-0.9	22,880	0.00%
2022/01/10	13	183.65	12	183.83	190.00	1	22,961	0.00%
2022/01/07	79	182.60	80	185.40	179.00	-1	23,066	0.00%
2022/01/06	115	194.33	117	193.01	194.00	-2	23,236	-0.01%	大買/大賣/
2022/01/05	14	192.54	7	191.64	188.00	7	23,394	0.03%
2022/01/04	5.5	198.64	6	199.00	198.00	-0.5	23,775	0.00%
2022/01/03	4	200.13	7	201.93	196.00	-3	24,054	-0.01%
2021/12/30	4	197.75	6	198.17	201.50	-2	24,307	-0.01%
2021/12/29	5	196.90	3	197.67	197.00	2	24,731	0.01%
2021/12/28	21	200.57	16	201.94	199.50	5	25,218	0.02%
2021/12/27	10	195.15	17	194.79	198.00	-7	25,437	-0.03%
2021/12/24	19.5	202.77	9	204.22	199.00	10.5	25,595	0.04%
2021/12/23	81	207.40	86.5	207.78	206.00	-5.5	25,704	-0.02%
2021/12/22	205.5	205.04	206.1	207.25	204.00	-0.6	25,675	0.00%	大買/大賣/
2021/12/21	142.1	203.73	143	200.72	206.50	-1	25,621	0.00%	大買/大賣/
2021/12/20	33	211.26	26.3	210.28	198.00	6.7	25,464	0.03%
2021/12/17	79.1	205.63	75	202.87	205.00	4.1	25,290	0.02%
2021/12/16	24.2	197.70	38.2	199.52	208.00	-14	25,375	-0.06%
2021/12/15	12	185.33	14	188.64	189.50	-2	25,699	-0.01%
2021/12/14	10	177.25	9	179.50	179.50	1	25,866	0.00%
2021/12/13	3	183.67	11	181.77	183.50	-8	26,304	-0.03%
2021/12/10	5	182.10	14	182.50	180.50	-9	26,599	-0.03%
2021/12/09	16	188.78	4	187.88	186.50	12	26,821	0.04%
2021/12/08	64	190.98	69.2	192.49	195.00	-5.2	27,138	-0.02%
2021/12/07	67	188.45	60	186.18	184.00	7	27,624	0.03%
2021/12/06	19	186.13	1	187.50	187.50	18	27,917	0.06%
2021/12/03	9.1	185.38	9	185.72	183.00	0.1	29,107	0.00%
2021/12/02	112.2	185.81	114	187.06	185.50	-1.9	29,262	-0.01%	大買/大賣/
2021/12/01	35	189.30	32	191.17	194.00	3	29,561	0.01%
2021/11/30	17	189.12	8	188.63	182.50	9	30,953	0.03%
2021/11/29	17	178.74	14.1	178.03	185.00	2.9	31,179	0.01%
2021/11/26	17	178.50	40.5	177.25	177.00	-23.5	31,689	-0.07%
2021/11/25	10.1	183.86	14	183.61	181.00	-4	32,666	-0.01%
2021/11/24	12.5	185.56	8.1	184.94	188.00	4.4	32,558	0.01%
2021/11/23	34	192.24	22	190.91	189.00	12	32,605	0.04%
2021/11/22	42.1	198.46	40	199.21	193.50	2.1	32,490	0.01%
2021/11/19	23	190.04	16.1	188.77	188.50	6.9	32,013	0.02%
2021/11/18	34	193.68	57	190.78	190.00	-23	32,109	-0.07%
2021/11/17	53.1	189.70	61.1	190.06	193.00	-8	32,077	-0.02%
2021/11/16	16.1	175.94	16.2	177.38	179.00	-0.1	31,411	0.00%
2021/11/15	35	177.00	43	179.42	182.00	-8	31,398	-0.03%
2021/11/12	85.1	171.74	76	170.03	165.50	9.1	30,764	0.03%
2021/11/11	25	155.82	39.5	162.54	166.50	-14.5	29,670	-0.05%
2021/11/10	140	154.87	159	152.55	151.50	-19	29,338	-0.06%	大買/大賣/
2021/11/09	129.1	146.19	128	150.25	147.00	1.1	28,924	0.00%	大買/大賣/
2021/11/08	17	136.59	10	138.10	138.50	7	28,818	0.02%
2021/11/05	13	137.19	2	136.75	138.50	11	29,012	0.04%
2021/11/04	8	136.94	5	136.50	135.50	3	29,134	0.01%
2021/11/03	12.1	136.11	6.2	137.23	138.50	5.9	29,096	0.02%
2021/11/02	56.4	148.65	52.3	143.32	142.00	4.2	28,991	0.01%
2021/11/01	40	151.78	38.1	151.48	152.00	1.9	29,059	0.01%
2021/10/29	16.1	146.82	16.2	148.09	144.00	-0.1	28,845	0.00%
2021/10/28	137	148.68	133	148.01	148.50	4	28,527	0.01%	大買/大賣/
2021/10/27	71	140.05	73.1	143.32	145.50	-2.1	28,037	-0.01%
2021/10/26	48.2	141.04	68	140.82	132.50	-19.8	27,710	-0.07%
2021/10/25	18.4	144.36	8	144.00	143.50	10.4	27,246	0.04%
2021/10/22	39	141.18	40	141.95	142.50	-1	27,046	0.00%
2021/10/21	36	139.31	44	138.36	138.00	-8	26,749	-0.03%
2021/10/20	47.2	132.95	23	133.54	137.50	24.2	26,407	0.09%
2021/10/19	198	126.96	206.1	130.32	131.50	-8.1	26,089	-0.03%	大買/大賣/
2021/10/18	9	120.17	11	120.18	123.00	-2	25,632	-0.01%
2021/10/15	39.2	122.71	39	119.44	121.00	0.2	25,484	0.00%
2021/10/14	44	119.05	36	117.54	121.00	8	25,532	0.03%
2021/10/13	23	119.30	23	119.02	120.50	0	25,648	0.00%
2021/10/12	24.1	122.40	14	122.46	117.50	10.1	25,808	0.04%
2021/10/08	2	124.50	5	127.70	128.50	-3	25,528	-0.01%
2021/10/07	12	118.92	11	118.09	117.00	1	25,291	0.00%
2021/10/06	26	117.79	24	120.25	113.50	2	25,205	0.01%
2021/10/05	23.1	120.64	27	120.06	125.00	-3.9	24,788	-0.02%
2021/10/04	35	128.00	3	126.67	121.50	32	24,234	0.13%
2021/10/01	12	137.50	21	138.36	135.00	-9	23,859	-0.04%
2021/09/30	21	140.67	24	140.35	140.00	-3	23,574	-0.01%
2021/09/29	23	142.17	15.1	142.90	138.00	8	23,288	0.03%
2021/09/28	15	146.77	8	147.38	148.50	7	22,975	0.03%
2021/09/27	27	153.37	25	150.42	144.50	2	22,725	0.01%
2021/09/24	20	154.88	19	155.53	155.00	1	22,209	0.00%
2021/09/23	33	152.48	30	151.18	152.00	3	21,716	0.01%
2021/09/22	51	153.27	61	148.34	147.00	-10	21,035	-0.05%
2021/09/17	18	147.31	16	150.63	151.00	2	20,258	0.01%
2021/09/16	30	143.78	30	144.25	146.00	0	19,748	0.00%
2021/09/15	18	136.75	17	138.09	142.00	1	19,184	0.01%
2021/09/14	30.1	138.15	33	137.08	137.00	-2.9	18,789	-0.02%
2021/09/13	44	141.75	34	141.22	136.00	10	18,429	0.05%
2021/09/10	31.1	144.00	32	144.41	145.50	-0.9	17,864	-0.01%
2021/09/09	30	138.48	23	138.83	144.00	7	17,099	0.04%
2021/09/08	54.1	138.52	54	136.17	137.50	0.1	16,620	0.00%
2021/09/07	14	141.71	16	142.44	136.00	-2	15,324	-0.01%
2021/09/06	27	153.24	38	152.58	151.00	-11	14,999	-0.07%
2021/09/03	99.2	153.76	78	152.63	160.00	21.2	14,481	0.15%
2021/09/02	18	154.28	41.1	153.71	157.50	-23.1	12,775	-0.18%
2021/09/01	36.1	136.46	94	140.09	143.50	-57.9	12,270	-0.47%
2021/08/31	83	132.37	119	131.15	130.50	-36	11,475	-0.31%	大賣/
2021/08/30	0	0.00	5	124.70	126.50	-5	10,232	-0.05%
2021/08/27	23	115.46	28	113.97	115.00	-5	10,138	-0.05%
2021/08/26	11	123.32	14	124.04	120.50	-3	9,847	-0.03%
2021/08/25	32	124.34	22	123.66	122.50	10	9,549	0.10%
2021/08/24	46	123.95	34	123.41	124.00	12	9,265	0.13%
2021/08/23	39	116.14	21	119.10	122.50	18	8,756	0.21%
2021/08/20	6	103.68	2.5	104.39	111.50	3.5	8,208	0.04%
2021/08/19	32	108.59	27.5	105.24	101.50	4.5	7,860	0.06%
2021/08/18	13	102.34	14.1	104.03	106.50	-1.1	7,292	-0.01%
2021/08/17	23.1	102.49	69	100.88	97.00	-46	6,989	-0.66%
2021/08/16	6	101.92	20	99.79	102.50	-14	6,656	-0.21%
2021/08/13	13	102.71	10	102.29	97.70	3	6,403	0.05%
2021/08/12	8	102.50	5	102.50	103.00	3	6,118	0.05%
2021/08/11	7	106.21	39	104.46	106.00	-32	5,838	-0.55%
2021/08/10	15	111.80	9	114.72	110.00	6	5,535	0.11%
2021/08/09	23	121.83	4	120.65	122.00	19	5,306	0.36%
2021/08/06	26	127.08	15	127.37	129.00	11	5,222	0.21%
2021/08/05	77	136.45	44	136.28	135.00	33	5,083	0.65%
2021/08/04	27	129.24	13	128.00	128.00	14	4,647	0.30%
2021/08/03	6	137.50	19	139.08	138.00	-13	4,411	-0.29%
2021/08/02	9	139.06	7.1	140.28	142.00	2	4,343	0.04%
2021/07/30	5.1	130.97	31	135.94	133.00	-26	4,278	-0.61%
2021/07/29	1	120.00	2	123.25	124.50	-1	4,196	-0.02%
2021/07/28	18	113.64	5.1	114.58	113.50	12.9	4,155	0.31%
2021/07/27	11	126.82	0	130.50	126.00	11	4,151	0.26%
2021/07/26	1.1	131.27	2	130.00	132.50	-0.9	4,132	-0.02%
2021/07/23	2	119.50	2.1	118.57	120.50	-0.1	4,089	0.00%
2021/07/22	8	121.56	6	121.18	123.00	2	4,022	0.05%
2021/07/21	21.1	115.35	3	112.00	122.50	18.1	3,955	0.46%
2021/07/20	39	110.27	50	110.30	111.50	-11	3,915	-0.28%
2021/07/19	7.1	109.66	40	111.28	111.50	-33	3,564	-0.93%
2021/07/16	70	99.17	38	99.79	101.50	32	3,283	0.97%
2021/07/15	10	92.11	6	92.50	92.70	4	2,997	0.13%
2021/07/14	0	0.00	40	84.30	84.30	-40	2,857	-1.40%
2021/07/13	22	77.49	11	78.46	76.70	11	2,887	0.38%
2021/07/12	1	73.80	2	72.55	74.00	-1	2,647	-0.04%
2021/07/09	1	70.80	1	70.70	70.60	0	2,587	0.00%
2021/07/08	3	70.60	2	70.75	72.00	1	2,614	0.04%
2021/07/07	2	69.50	1	70.20	69.80	1	2,624	0.04%
2021/07/05	1	72.00	0	0.00	71.80	1	2,786	0.04%
2021/06/30	2	66.00	2	66.70	66.80	0	2,705	0.00%
2021/06/29	2	65.30	0	0.00	65.90	2	2,734	0.07%
2021/06/24	5	62.80	0	0.00	62.70	5	2,981	0.17%
2021/06/23	0	0.00	1	62.20	62.40	-1	3,008	-0.03%
2021/06/22	1	61.10	0	0.00	60.60	1	3,012	0.03%
2021/06/17	0	0.00	1	62.00	62.70	-1	2,984	-0.03%
2021/06/16	10	63.35	1	63.20	61.90	9	2,989	0.30%
2021/06/15	1	62.10	0	0.00	62.50	1	2,992	0.03%
2021/06/09	4	61.88	0	0.00	61.80	4	3,007	0.13%
2021/06/04	0	0.00	4	60.40	60.20	-4	3,015	-0.13%
2021/06/02	1	61.10	0	0.00	61.00	1	3,015	0.03%
2021/05/28	11	58.90	2	60.00	60.10	9	2,985	0.30%
2021/05/26	1	57.70	0	0.00	58.10	1	3,023	0.03%
2021/05/25	1	58.10	0	0.00	58.10	1	3,063	0.03%
2021/05/24	0	55.20	1	56.10	56.10	-1	3,150	-0.03%
2021/05/21	0	0.00	1	55.10	55.10	-1	3,251	-0.03%
2021/05/20	1	54.10	2	54.60	54.00	-1	3,288	-0.03%
2021/05/19	0.1	55.00	0	0.00	54.30	0.1	3,331	0.00%
2021/05/18	1	51.50	0	0.00	52.80	1	3,317	0.03%
2021/05/17	1	48.00	4	49.73	48.00	-3	3,313	-0.09%
2021/05/14	7	54.77	2	58.05	53.30	5	3,261	0.15%
2021/05/13	1	56.30	2	56.80	56.10	-1	3,208	-0.03%
2021/05/12	16	58.88	9	58.43	57.00	7	3,183	0.22%
2021/05/11	14	65.21	2	66.55	63.00	12	3,128	0.38%
2021/05/10	3	67.33	5	67.80	68.00	-2	3,118	-0.06%
2021/05/07	1	66.60	3	67.57	68.70	-2	3,118	-0.06%
2021/05/06	3	66.27	12	67.88	65.60	-9	3,098	-0.29%
2021/05/05	2	69.60	0	0.00	68.10	2	3,044	0.07%
2021/05/04	32	69.53	11	69.36	68.80	21	3,027	0.69%
2021/05/03	13	74.05	1	75.30	74.40	12	2,960	0.41%
2021/04/29	6	74.62	5	73.70	73.80	1	2,920	0.03%
2021/04/28	5	75.80	5	74.92	74.90	0	2,943	0.00%
2021/04/27	7	75.64	1	75.40	75.90	6	2,966	0.20%
2021/04/26	0	0.00	32	75.91	77.10	-32	2,934	-1.09%
2021/04/23	2	76.10	18	74.89	75.40	-16	2,890	-0.55%
2021/04/22	22	76.88	13.3	75.08	74.50	8.7	2,920	0.30%
2021/04/21	6.2	78.37	23	77.11	78.20	-16.8	2,762	-0.61%
2021/04/20	0	0.00	2	75.40	75.40	-2	2,611	-0.08%
2021/04/19	18.1	76.18	11	76.03	76.30	7.1	2,583	0.27%
2021/04/16	0	72.37	0	0.00	73.00	0	2,540	0.00%
2021/04/15	0	0.00	7	71.21	71.20	-7	2,618	-0.27%
2021/04/14	2	70.85	6	69.88	70.30	-4	2,630	-0.15%
2021/04/13	3	72.60	0.2	73.00	71.20	2.8	2,640	0.11%
2021/04/12	51.1	76.87	11.1	76.28	73.80	40	2,632	1.52%
2021/04/09	2.1	75.42	6.1	74.22	73.30	-4	2,605	-0.15%
2021/04/08	7	73.04	2	73.20	73.40	5	2,539	0.20%
2021/04/07	5.1	71.91	2	72.15	73.50	3.1	2,575	0.12%
2021/04/06	0	0.00	2	71.50	71.10	-2	2,590	-0.08%
2021/04/01	2	72.80	0	0.00	72.20	2	2,578	0.08%
2021/03/31	6	73.93	13	73.72	73.00	-7	2,542	-0.28%
2021/03/30	0	0.00	2	69.65	69.90	-2	2,307	-0.09%
2021/03/29	1	68.70	0	0.00	68.40	1	2,311	0.04%
2021/03/26	3	71.40	1	71.00	71.00	2	2,343	0.09%
2021/03/25	0	0.00	1	70.20	70.00	-1	2,391	-0.04%
2021/03/23	0	0.00	1	70.40	70.20	-1	2,459	-0.04%
2021/03/22	0	0.00	0	72.10	70.30	0	2,473	0.00%
2021/03/19	0	70.10	0	0.00	70.30	0	2,530	0.00%
2021/03/17	0.1	71.00	0	0.00	70.90	0.1	2,674	0.00%
2021/03/16	0	0.00	1	70.80	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	2	70.00	69.60	-2	3,136	-0.06%
2021/03/12	2	69.20	0	0.00	69.00	2	3,157	0.06%
2021/03/10	2	67.00	1	67.10	66.80	1	3,342	0.03%
2021/03/09	1	67.00	0	0.00	67.10	1	3,370	0.03%
2021/03/08	0	0.00	5	67.70	67.70	-5	3,398	-0.15%
2021/03/02	1	69.60	0	0.00	68.70	1	3,836	0.03%
2021/02/26	3	69.40	1	69.00	69.00	2	4,044	0.05%
2021/02/25	4	71.58	4	71.80	70.80	0	4,090	0.00%
2021/02/24	13	73.74	24	73.56	71.30	-11	4,090	-0.27%
2021/02/23	14	74.71	4	73.28	74.90	10	4,058	0.25%
2021/02/22	6	71.73	10	71.86	72.00	-4	4,054	-0.10%
2021/02/19	1	72.00	3	70.57	72.20	-2	4,227	-0.05%
2021/02/18	1	69.60	3	68.57	68.70	-2	4,235	-0.05%
2021/02/17	8	67.60	0	0.00	67.60	8	4,340	0.18%
2021/02/05	1	65.00	0	0.00	64.90	1	4,433	0.02%
2021/02/02	2	63.45	2	64.10	64.20	0	4,550	0.00%
2021/02/01	3	62.57	3.1	62.42	62.10	-0.1	4,609	0.00%
2021/01/29	1	67.10	22	65.00	65.00	-21	4,606	-0.46%
2021/01/28	2.1	66.80	2	67.10	66.70	0.1	4,607	0.00%
2021/01/27	3	67.67	1	68.00	67.70	2	4,626	0.04%
2021/01/26	2	67.35	0	0.00	67.10	2	4,670	0.04%
2021/01/25	0	0.00	3	67.70	68.20	-3	4,720	-0.06%
2021/01/22	2	68.50	2	67.90	68.70	0	4,742	0.00%
2021/01/21	13	67.44	0	0.00	67.50	13	4,767	0.27%
2021/01/20	4	69.85	2	70.10	69.10	2	4,732	0.04%
2021/01/18	1	71.90	0	0.00	71.70	1	4,715	0.02%
2021/01/15	0	0.00	11	74.19	73.00	-11	4,705	-0.23%
2021/01/14	3	73.83	6	73.23	74.40	-3	4,682	-0.06%
2021/01/13	12	73.83	2	74.05	72.80	10	4,659	0.21%
2021/01/08	1	73.40	1	74.50	74.40	0	4,821	0.00%
2021/01/07	1	71.50	0	0.00	71.90	1	4,795	0.02%
2021/01/06	2	71.80	6	72.52	70.90	-4	4,945	-0.08%
2021/01/05	5	73.90	5	73.60	73.90	0	4,955	0.00%
2021/01/04	4	74.65	6	75.08	75.00	-2	5,033	-0.04%
2020/12/31	2	72.50	6	72.28	72.60	-4	4,985	-0.08%
2020/12/30	7	73.16	5	72.74	72.10	2	5,026	0.04%
2020/12/29	1	70.30	3	71.13	72.10	-2	5,142	-0.04%
2020/12/28	1	70.50	1	70.10	70.20	0	5,139	0.00%
2020/12/25	1	70.50	0	0.00	70.50	1	5,314	0.02%
2020/12/24	2	71.85	1	71.80	71.80	1	5,449	0.02%
2020/12/22	2	70.60	3	70.67	69.60	-1	6,050	-0.02%
2020/12/21	5	70.50	2	70.10	70.80	3	6,244	0.05%
2020/12/18	1	73.40	1	74.10	73.30	0	6,809	0.00%
2020/12/17	0	0.00	1	73.40	73.60	-1	7,744	-0.01%
2020/12/16	1	73.90	1	73.60	73.40	0	8,243	0.00%
2020/12/15	3	74.27	7	73.47	73.20	-4	8,420	-0.05%
2020/12/14	1	72.80	1	74.00	74.30	0	8,465	0.00%
2020/12/11	6	73.60	12	74.56	73.30	-6	8,525	-0.07%
2020/12/10	6	77.08	5.2	77.34	77.00	0.9	8,469	0.01%
2020/12/09	8.2	79.20	11	79.39	79.70	-2.9	8,387	-0.03%
2020/12/08	2	73.50	0	0.00	73.80	2	8,161	0.02%
2020/12/07	18	74.00	1	74.50	73.90	17	8,199	0.21%
2020/12/04	3	73.97	4	74.00	75.80	-1	8,144	-0.01%
2020/12/03	1	74.00	0	0.00	73.00	1	8,086	0.01%
2020/12/02	0	0.00	0.1	74.50	74.00	-0.1	8,105	0.00%
2020/12/01	2	73.90	4	74.68	74.80	-2	8,123	-0.02%
2020/11/30	2	75.35	5	74.62	74.00	-3	8,272	-0.04%
2020/11/27	2	76.15	7	75.50	75.70	-5	8,327	-0.06%
2020/11/26	15	77.43	12	78.43	77.10	3	8,305	0.04%
2020/11/25	17	75.85	7	75.60	76.10	10	8,093	0.12%
2020/11/24	1	75.80	0	0.00	73.50	1	7,923	0.01%
2020/11/23	1	74.50	0	0.00	74.20	1	7,949	0.01%
2020/11/20	0	0.00	3	74.30	74.00	-3	8,092	-0.04%
2020/11/19	4	75.37	2	75.20	74.60	2	8,168	0.02%
2020/11/18	11	74.89	5	74.92	75.30	6	8,138	0.07%
2020/11/17	3	72.63	3	72.90	72.20	0	8,009	0.00%
2020/11/16	3	73.47	13	73.45	73.50	-10	8,071	-0.12%
2020/11/13	2	71.95	8	72.50	73.20	-6	8,021	-0.07%
2020/11/12	0	0.00	2	70.40	69.90	-2	7,961	-0.03%
2020/11/11	3	69.10	1	69.70	69.80	2	7,966	0.03%
2020/11/10	7	71.40	3	69.47	69.50	4	7,971	0.05%
2020/11/09	6	71.47	6	71.15	71.90	0	7,984	0.00%
2020/11/06	4	69.30	1	70.30	68.80	3	8,068	0.04%
2020/11/05	2	68.75	1	68.70	68.70	1	8,142	0.01%
2020/11/04	2	67.75	2	68.30	68.50	0	8,263	0.00%
2020/11/03	2	67.50	2	67.10	67.90	0	8,361	0.00%
2020/11/02	3	65.47	0	0.00	64.30	3	8,369	0.04%
2020/10/30	1	67.90	1	67.10	67.10	0	8,375	0.00%
2020/10/29	2	67.05	2	68.25	69.10	0	8,441	0.00%
2020/10/28	3	69.57	0	0.00	69.00	3	8,463	0.04%
2020/10/27	2	69.15	3	69.50	70.70	-1	8,496	-0.01%
2020/10/26	1	70.60	24	69.80	70.00	-23	8,540	-0.27%
2020/10/23	3	70.83	2	71.00	71.00	1	8,632	0.01%
2020/10/22	2	70.30	1	71.10	70.60	1	8,827	0.01%
2020/10/21	0	0.00	2	72.35	71.70	-2	9,069	-0.02%
2020/10/20	0	0.00	5	73.08	72.70	-5	9,953	-0.05%
2020/10/19	6	72.37	8	72.69	73.70	-2	10,303	-0.02%
2020/10/16	19	73.47	20	73.73	72.70	-1	10,308	-0.01%
2020/10/15	2	72.35	1	71.80	72.00	1	10,170	0.01%
2020/10/14	30	72.13	2	71.90	72.40	28	10,169	0.28%
2020/10/13	8	68.76	0	0.00	69.20	8	10,077	0.08%
2020/10/12	8	69.16	16	69.33	68.20	-8	10,099	-0.08%
2020/10/08	8	72.03	5	72.72	71.70	3	10,122	0.03%
2020/10/07	6	71.90	5	71.66	71.50	1	10,151	0.01%
2020/10/06	9	71.21	7	72.43	71.90	2	10,207	0.02%
2020/10/05	0	0.00	2	68.60	68.80	-2	10,165	-0.02%
2020/09/30	8	68.58	10	68.07	69.70	-2	10,249	-0.02%
2020/09/29	4	68.30	3	67.97	67.10	1	10,213	0.01%
2020/09/28	9	69.33	7	69.91	68.90	2	10,414	0.02%
2020/09/25	31	74.66	67	72.64	70.60	-36	10,381	-0.35%
2020/09/24	13	78.83	23	78.09	77.50	-10	10,182	-0.10%
2020/09/23	73	82.55	55	81.04	79.20	18	10,154	0.18%
2020/09/22	56	82.02	48	82.15	82.80	8	9,636	0.08%
2020/09/21	70	78.56	95	78.78	78.50	-25	8,779	-0.28%
2020/09/18	45	74.29	44	74.97	76.00	1	8,466	0.01%
2020/09/17	2	72.05	7	73.34	73.50	-5	8,771	-0.06%
2020/09/16	11	71.65	13	72.19	71.30	-2	8,981	-0.02%
2020/09/15	3	70.23	0	0.00	70.30	3	9,002	0.03%
2020/09/14	1	70.00	3	69.67	70.30	-2	8,977	-0.02%
2020/09/11	23	68.40	30	67.66	67.00	-7	8,950	-0.08%
2020/09/10	9	72.62	4	70.40	70.70	5	8,864	0.06%
2020/09/09	8	70.33	2	71.05	72.20	6	8,829	0.07%
2020/09/08	2	70.95	6	70.35	71.30	-4	8,864	-0.05%
2020/09/07	7	70.89	10	70.17	70.10	-3	8,900	-0.03%
2020/09/04	14	71.51	8	72.04	72.30	6	8,915	0.07%
2020/09/03	5	73.70	21	73.50	73.00	-16	8,922	-0.18%
2020/09/02	23	72.52	18	72.17	73.80	5	8,792	0.06%
2020/09/01	7	69.86	0.3	69.60	69.50	6.7	8,757	0.08%
2020/08/31	13	70.51	8	70.81	69.90	5	8,803	0.06%
2020/08/28	5	71.98	1	73.10	71.80	4	8,850	0.05%
2020/08/27	5	73.18	10	73.77	71.60	-5	8,886	-0.06%
2020/08/26	23	73.90	20	73.65	74.20	3	8,928	0.03%
2020/08/25	8	70.45	5	70.54	71.60	3	8,918	0.03%
2020/08/24	2	67.10	3	67.57	68.00	-1	8,830	-0.01%
2020/08/21	9	64.92	6	65.93	66.30	3	8,793	0.03%
2020/08/20	3	61.80	8	61.63	61.50	-5	8,755	-0.06%
2020/08/19	3	65.97	5	66.00	65.10	-2	8,734	-0.02%
2020/08/18	3	66.97	2	68.20	67.30	1	8,721	0.01%
2020/08/17	5	69.74	1	69.70	68.50	4	8,705	0.05%
2020/08/14	2	67.60	8	68.51	69.40	-6	8,736	-0.07%
2020/08/13	9	68.40	11	68.92	67.80	-2	8,761	-0.02%
2020/08/12	13	68.89	21	69.04	67.70	-8	8,783	-0.09%
2020/08/11	15	72.11	29	72.63	71.20	-14	8,773	-0.16%
2020/08/10	24	76.01	21	76.30	75.90	3	8,829	0.03%
2020/08/07	25	76.00	18	75.25	77.50	7	8,763	0.08%
2020/08/06	3	73.60	29	73.32	73.10	-26	8,760	-0.30%
2020/08/05	12	74.23	5	74.30	74.10	7	8,780	0.08%
2020/08/04	24.1	73.36	13	73.05	72.70	11.1	8,820	0.13%
2020/08/03	7.1	76.76	0	0.00	75.00	7.1	8,745	0.08%
2020/07/30	6	76.03	4	76.18	76.40	2	8,673	0.02%
2020/07/29	5.1	75.43	5	75.44	76.00	0.1	8,610	0.00%
2020/07/28	40.1	77.11	53	77.08	74.00	-12.9	8,499	-0.15%
2020/07/27	50	78.96	37	78.94	77.50	13	8,308	0.16%
2020/07/24	103	85.33	71	86.07	82.40	32	8,022	0.40%	大買/
2020/07/23	33	78.75	40	79.36	82.50	-7	7,124	-0.10%
2020/07/22	13	74.35	16	74.78	75.00	-3	6,801	-0.04%
2020/07/21	25	74.23	5	74.00	75.00	20	6,733	0.30%
2020/07/20	12	70.58	6	72.30	73.10	6	6,595	0.09%
2020/07/17	2	70.10	4	70.25	70.00	-2	6,525	-0.03%
2020/07/16	6	70.45	20	71.64	72.00	-14	6,473	-0.22%
2020/07/15	22	70.31	35	71.39	69.80	-13	6,398	-0.20%
2020/07/14	17	74.91	25	74.26	73.80	-8	6,280	-0.13%
2020/07/13	24	76.53	17	76.38	77.00	7	6,213	0.11%
2020/07/10	14	75.47	11	74.21	74.30	3	6,123	0.05%
2020/07/09	9	76.07	25	74.90	75.30	-16	6,041	-0.26%
2020/07/08	10	74.60	14	74.97	74.30	-4	5,943	-0.07%
2020/07/07	56	76.78	54	75.56	74.70	2	5,787	0.03%
2020/07/06	20	71.72	17	72.48	73.70	3	5,434	0.06%
2020/07/03	34	65.40	27	65.17	67.00	7	5,255	0.13%
2020/07/02	15	60.67	14	60.97	61.20	1	5,041	0.02%
2020/07/01	28	58.58	31	59.42	59.70	-3	4,834	-0.06%
2020/06/30	20	58.82	20	58.83	58.90	0	4,705	0.00%
2020/06/29	33	58.88	18	59.25	59.80	15	4,606	0.33%
2020/06/24	56	58.33	24	59.96	56.80	32	4,380	0.73%
2020/06/23	29	55.31	31	55.18	55.50	-2	3,906	-0.05%
2020/06/22	1	54.70	5	54.70	54.70	-4	3,596	-0.11%
2020/06/19	5	49.35	0	0.00	49.80	5	3,490	0.14%
2020/06/18	0	0.00	6	48.37	49.35	-6	3,452	-0.17%
2020/06/17	0	0.00	1	48.10	47.90	-1	3,412	-0.03%
2020/06/16	1	48.50	19	48.75	48.60	-18	3,391	-0.53%
2020/06/15	8	50.06	17	49.72	47.80	-9	3,384	-0.27%
2020/06/12	7	46.96	13	46.43	49.65	-6	3,323	-0.18%
2020/06/11	8	49.45	11	51.10	48.60	-3	3,240	-0.09%
2020/06/10	19	50.37	8	50.40	50.40	11	3,179	0.35%
2020/06/09	10	51.44	7	51.30	51.30	3	3,147	0.10%
2020/06/08	18	52.24	4	52.73	52.50	14	3,095	0.45%
2020/06/05	6	51.17	6	51.05	52.00	0	3,025	0.00%
2020/06/04	5	50.24	7	50.74	50.50	-2	2,946	-0.07%
2020/06/03	7	48.44	5	48.77	50.10	2	2,824	0.07%
2020/06/02	40	49.89	20	49.59	49.45	20	2,741	0.73%
2020/06/01	4	47.58	21	49.10	50.10	-17	2,590	-0.66%
2020/05/29	5	44.20	2	45.20	45.55	3	2,412	0.12%
2020/05/28	2	43.90	0	0.00	43.95	2	2,355	0.08%
2020/05/27	27	44.59	15	44.56	44.65	12	2,318	0.52%
2020/05/26	39	45.41	5	46.00	44.55	34	2,272	1.50%
2020/05/25	0	0.00	22	43.27	44.00	-22	2,182	-1.01%
2020/05/22	1	42.05	0	0.00	42.65	1	2,128	0.05%
2020/05/21	7	43.49	2	43.80	43.05	5	2,096	0.24%
2020/05/20	5	42.52	31	42.59	42.95	-26	2,028	-1.28%
2020/05/19	15	41.82	6	41.17	41.20	9	1,955	0.46%
2020/05/18	9	44.31	2	44.65	43.55	7	1,849	0.38%
2020/05/15	19	42.10	15	42.15	43.00	4	1,701	0.24%
2020/05/14	5	40.46	8	40.34	39.90	-3	1,534	-0.20%
2020/05/13	1	41.75	2	41.60	42.00	-1	1,460	-0.07%
2020/05/12	2	38.80	3	38.47	40.50	-1	1,340	-0.07%
2020/05/11	4.1	38.97	0	0.00	38.45	4.1	1,260	0.32%
2020/05/08	6	35.96	1	36.05	36.00	5	1,147	0.44%
2020/05/06	1	34.60	1	34.40	34.00	0	1,079	0.00%
2020/05/05	1	33.75	4	33.30	33.70	-3	1,067	-0.28%
2020/05/04	1	33.20	3	32.90	33.55	-2	1,058	-0.19%
2020/04/30	0	0.00	15	33.75	33.60	-15	1,051	-1.43%
2020/04/29	0	0.00	1	33.75	33.15	-1	1,031	-0.10%
2020/04/28	5	33.40	0	0.00	33.35	5	1,024	0.49%
2020/04/27	3	33.73	1	33.25	33.75	2	1,031	0.19%
2020/04/24	1	33.10	2	32.43	32.40	-1	981	-0.10%
2020/04/22	10	32.05	0	0.00	32.10	10	981	1.02%
2020/04/21	11	32.93	1	32.65	31.55	10	973	1.03%
2020/04/20	1	31.65	1	32.20	32.65	0	952	0.00%
2020/04/17	7	32.74	0	0.00	31.85	7	948	0.74%
2020/04/16	0	0.00	8	32.17	32.30	-8	922	-0.87%
2020/04/15	3	31.20	0	0.00	32.05	3	890	0.34%
2020/04/14	5	31.71	0	0.00	31.25	5	865	0.58%
2020/04/13	3	30.20	3	30.78	30.95	0	802	0.00%
2020/04/10	5	28.05	0	0.00	28.15	5	767	0.65%
2020/04/07	0	0.00	1	27.90	28.20	-1	780	-0.13%
2020/04/06	0	0.00	5	26.35	26.75	-5	773	-0.65%
2020/04/01	5	26.60	0	0.00	26.55	5	793	0.63%
2020/03/31	1	27.30	0	0.00	26.60	1	837	0.12%
2020/03/27	1	29.05	0	0.00	29.50	1	970	0.10%
2020/03/16	0	0.00	1	29.00	28.20	-1	983	-0.10%
2020/03/13	3	27.50	1	28.00	28.20	2	977	0.20%
2020/03/12	1	30.00	5	30.39	30.25	-4	949	-0.42%
2020/03/11	0	0.00	1	32.25	31.60	-1	934	-0.11%
2020/03/10	1	30.30	0	0.00	30.95	1	921	0.11%
2020/02/26	0	0.00	1	31.50	31.50	-1	957	-0.10%
2020/02/10	0	0.00	1	32.10	32.10	-1	987	-0.10%
2020/02/05	2	32.35	0	0.00	32.20	2	1,010	0.20%
2020/01/16	3	36.37	1	36.15	36.50	2	1,034	0.19%
2020/01/15	6	35.96	6	35.86	35.95	0	1,036	0.00%
2020/01/06	0	0.00	1	35.10	34.65	-1	1,140	-0.09%
2019/12/31	0	0.00	4	36.35	36.25	-4	1,102	-0.36%
2019/12/27	0	0.00	2	36.90	36.90	-2	1,071	-0.19%
2019/12/26	0	0.00	5	37.15	36.95	-5	1,046	-0.48%
2019/12/24	0	0.00	5	36.55	36.90	-5	983	-0.51%
2019/12/23	10	36.10	0	0.00	36.55	10	849	1.18%
2019/11/21	1	33.00	0	0.00	33.00	1	683	0.15%
2019/11/04	0	0.00	2	36.00	36.00	-2	589	-0.34%
2019/10/31	4	35.90	2	35.70	35.90	2	563	0.35%
2019/10/29	11	36.79	11	36.15	36.15	0	527	0.00%
2019/10/16	2	36.10	0	0.00	34.60	2	439	0.45%
2019/10/15	0	0.00	2	34.50	35.00	-2	380	-0.53%
2019/10/14	2	34.35	0	0.00	35.15	2	358	0.56%
2019/09/18	1	34.00	12	34.09	33.65	-11	382	-2.88%
2019/09/17	14	34.20	0	0.00	34.15	14	373	3.75%
2019/09/16	1	33.20	2	33.40	33.85	-1	359	-0.28%
2019/09/11	2	32.65	0	0.00	32.85	2	332	0.60%
2019/09/06	1	32.70	0	0.00	32.70	1	318	0.31%
2019/05/24	1	32.60	0	0.00	32.20	1	1,586	0.06%
2019/05/13	0	0.00	1	36.90	36.35	-1	1,816	-0.06%
2019/05/10	3	38.40	0	0.00	37.85	3	1,788	0.17%
2019/05/09	0	0.00	1	37.45	38.20	-1	1,713	-0.06%
2019/05/07	0	0.00	5	36.60	38.95	-5	1,629	-0.31%
2019/05/03	6	37.23	0	0.00	37.90	6	1,516	0.40%
2019/04/29	10	35.90	4	35.70	35.65	6	1,500	0.40%
2019/04/26	10	37.60	1	37.45	36.85	9	1,514	0.59%
2019/04/25	1	37.95	2	37.75	38.20	-1	1,479	-0.07%
2019/04/24	6	37.17	24	37.32	37.35	-18	1,400	-1.29%
2019/04/22	20	36.70	0	0.00	36.60	20	1,277	1.57%
2019/04/03	0	0.00	3	36.80	36.80	-3	1,424	-0.21%
2019/04/01	3	35.30	0	0.00	34.95	3	1,377	0.22%
2019/03/26	0	0.00	1	35.20	35.45	-1	1,363	-0.07%
2019/03/13	0	0.00	1	34.35	34.20	-1	1,349	-0.07%
2019/03/05	12	36.38	12	36.27	36.15	0	1,472	0.00%
2019/03/04	1	35.85	2	35.90	35.80	-1	1,485	-0.07%
2019/02/15	8	36.64	6	36.62	36.45	2	1,443	0.14%
2019/02/14	4	35.63	3	35.78	36.50	1	1,353	0.07%
2019/01/30	0	0.00	2	34.65	34.60	-2	1,175	-0.17%
2019/01/17	2	32.80	0	0.00	32.55	2	911	0.22%
2019/01/16	2	33.20	4	33.10	33.00	-2	881	-0.23%
2019/01/15	1	32.30	1	32.40	32.55	0	839	0.00%
2019/01/11	0	0.00	1	31.85	31.45	-1	817	-0.12%
2019/01/10	2	32.33	0	0.00	31.95	2	806	0.25%
2019/01/08	1	33.50	0	0.00	33.20	1	790	0.13%
2019/01/07	3	35.00	3	34.50	34.10	0	773	0.00%
2019/01/02	0	0.00	2	31.10	31.80	-2	615	-0.32%
2018/12/28	2	31.75	0	0.00	31.60	2	610	0.33%
2018/12/21	0	0.00	2	29.40	30.00	-2	576	-0.35%
2018/12/20	0	0.00	4	30.20	29.75	-4	574	-0.70%
2018/12/13	6	31.47	0	0.00	31.40	6	573	1.05%
2018/12/03	1	32.80	1	33.45	34.00	0	574	0.00%
2018/11/29	1	32.45	2	32.00	31.85	-1	507	-0.20%
2018/11/28	0	0.00	2	31.00	31.55	-2	436	-0.46%
2018/10/31	0	0.00	1	25.00	26.15	-1	552	-0.18%
2018/10/25	1	24.40	0	0.00	24.20	1	598	0.17%
2018/10/24	0	0.00	10	25.80	25.85	-10	626	-1.60%
2018/10/23	0	0.00	1	26.15	26.00	-1	649	-0.15%
2018/10/19	1	25.00	1	25.20	25.70	0	682	0.00%
2018/10/11	0	0.00	1	26.00	25.80	-1	934	-0.11%
2018/10/08	1	28.95	0	0.00	29.20	1	1,042	0.10%
2018/10/02	1	31.00	0	0.00	31.50	1	1,094	0.09%
2018/09/21	0	0.00	2	30.60	30.90	-2	1,092	-0.18%
2018/09/14	0	0.00	1	31.95	31.90	-1	1,083	-0.09%
2018/09/12	0	0.00	2	30.88	31.05	-2	1,076	-0.19%
2018/09/10	0	0.00	4	30.15	30.05	-4	1,072	-0.37%
2018/09/07	3	31.80	0	0.00	31.10	3	1,063	0.28%
2018/09/03	2	33.78	0	0.00	33.30	2	1,047	0.19%
2018/08/30	1	34.30	0	0.00	33.80	1	1,036	0.10%
2018/08/29	0	0.00	4	34.00	34.00	-4	1,042	-0.38%
2018/08/27	4	34.20	0	0.00	34.25	4	1,028	0.39%
2018/08/24	0	0.00	5	35.35	35.00	-5	1,039	-0.48%
2018/08/23	5	35.62	0	0.00	36.00	5	1,071	0.47%
2018/08/22	1	36.65	0	0.00	36.50	1	1,063	0.09%
2018/08/20	0	0.00	3	35.00	35.00	-3	1,052	-0.28%
2018/08/16	1	36.00	0	0.00	35.70	1	1,046	0.10%
2018/08/15	1	36.80	0	0.00	36.65	1	1,037	0.10%
2018/08/14	1	37.35	1	37.35	37.35	0	1,027	0.00%
2018/08/13	1	33.60	2	34.80	36.80	-1	1,002	-0.10%
2018/08/10	0	0.00	2	36.00	35.85	-2	972	-0.21%
2018/08/09	2	36.10	2	36.00	36.00	0	967	0.00%
2018/08/06	1	37.75	0	0.00	37.90	1	912	0.11%
2018/08/02	0	0.00	2	37.15	37.10	-2	895	-0.22%
2018/08/01	1	38.85	1	38.45	38.55	0	880	0.00%
2018/07/31	4	38.36	6	37.77	38.50	-2	859	-0.23%
2018/07/26	0	0.00	2	38.00	38.45	-2	798	-0.25%
2018/07/25	2	39.20	11	39.50	38.55	-9	775	-1.16%
2018/07/24	0	0.00	2	38.40	37.90	-2	711	-0.28%
2018/07/19	4	37.63	0	0.00	37.30	4	601	0.67%
2018/07/18	2	37.48	5	37.54	37.50	-3	560	-0.54%
2018/07/17	6	36.98	10	36.98	35.80	-4	519	-0.77%
2018/07/16	3	36.35	2	36.00	36.35	1	437	0.23%
2018/07/13	5	34.35	0	0.00	34.65	5	390	1.28%
2018/06/27	6	31.12	0	0.00	31.20	6	341	1.76%
2018/06/13	2	33.70	0	0.00	33.65	2	360	0.55%
2018/05/31	0	0.00	7	33.95	34.45	-7	306	-2.28%
2018/04/20	1	31.60	0	0.00	31.65	1	453	0.22%
2018/04/12	1	32.00	0	0.00	31.85	1	491	0.20%
2018/04/02	5	33.00	0	0.00	33.15	5	524	0.95%
2018/03/15	1	35.00	0	0.00	35.20	1	564	0.18%
2018/02/21	0	0.00	3	34.05	34.20	-3	718	-0.42%
2018/02/12	3	33.40	0	0.00	33.40	3	724	0.41%
2018/02/06	2	36.00	1	36.80	34.20	1	800	0.12%
2018/01/23	0	0.00	5	38.62	38.20	-5	1,130	-0.44%
2018/01/22	3	38.90	0	0.00	38.70	3	1,149	0.26%
2018/01/19	0	0.00	5	37.55	37.20	-5	1,195	-0.42%
2018/01/18	0	0.00	1	37.90	37.60	-1	1,345	-0.07%