創惟 (6104)-富邦-高雄券商分點個股進出

台股 » 個股 » 創惟 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創惟

(6104)

可現股當沖

股價
92.3
漲跌
▲1.1
漲幅
+1.21%
成交量
470張
產業
上櫃半導體類股
815人加入追蹤

立即追蹤
本地時間:13:30

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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3.1	93.27	0	0.00	91.20	3.1	2,353	0.13%
2024/04/19	1.1	93.35	0	0.00	93.50	1.1	2,357	0.05%
2024/04/18	1	96.70	0	0.00	96.80	1	2,361	0.04%
2024/04/17	1	97.50	2	97.60	97.60	-1	2,379	-0.04%
2024/04/16	2.2	94.44	6	94.27	94.00	-3.9	2,384	-0.16%
2024/04/15	3.3	98.37	1	98.10	98.00	2.3	2,372	0.10%
2024/04/12	3	103.50	0	0.00	103.50	3	2,363	0.13%
2024/04/11	13.3	103.42	0	0.00	103.00	13.3	2,379	0.56%
2024/04/10	0	0.00	6	108.00	108.00	-6	2,368	-0.25%
2024/04/09	1	106.50	1.2	106.85	106.50	-0.2	2,391	-0.01%
2024/04/08	1	109.00	1	108.50	108.00	0	2,408	0.00%
2024/04/03	0	0.00	10	109.50	110.00	-10	2,418	-0.41%
2024/04/02	2	110.25	0	0.00	110.50	2	2,429	0.08%
2024/04/01	1	109.00	41	109.51	111.00	-40	2,457	-1.63%
2024/03/29	1.1	106.56	0	0.00	107.00	1.1	2,479	0.05%
2024/03/28	0.1	108.50	0	0.00	108.00	0.1	2,525	0.00%
2024/03/27	0	0.00	0	110.50	109.00	0	2,533	0.00%
2024/03/26	0.1	108.00	0	0.00	108.00	0.1	2,542	0.00%
2024/03/25	1	110.00	0	0.00	110.50	1	2,544	0.04%
2024/03/22	0	109.00	0	0.00	109.00	0	2,555	0.00%
2024/03/21	1	107.50	1	108.00	108.50	0	2,568	0.00%
2024/03/20	0	107.00	0	0.00	106.50	0	2,580	0.00%
2024/03/19	3	108.17	0	0.00	108.50	3	2,619	0.11%
2024/03/18	1	106.00	0	0.00	107.00	1	2,755	0.04%
2024/03/15	20	105.00	0	0.00	105.50	20	2,787	0.72%
2024/03/14	4	107.00	1	107.50	107.00	3	2,793	0.11%
2024/03/13	5.1	106.59	2	107.75	105.50	3.1	2,804	0.11%
2024/03/12	3.1	108.66	0	0.00	108.50	3.1	2,818	0.11%
2024/03/11	2	107.75	0	0.00	108.50	2	2,862	0.07%
2024/03/08	15	110.93	8	109.38	108.00	7	2,890	0.24%
2024/03/07	7	113.79	3.2	114.13	112.00	3.8	2,910	0.13%
2024/03/06	6	117.83	1	117.50	117.00	5	2,930	0.17%
2024/03/05	4	118.13	18.2	117.38	120.50	-14.2	2,987	-0.48%
2024/03/04	3	123.33	3	123.17	120.50	0	3,162	0.00%
2024/03/01	2	121.75	2	122.00	122.00	0	3,233	0.00%
2024/02/29	10	121.55	0.1	121.00	121.00	9.9	3,326	0.30%
2024/02/27	6	123.92	5	123.11	123.00	1	3,643	0.03%
2024/02/26	33.2	128.37	56.2	129.38	127.50	-23	3,764	-0.61%
2024/02/23	14.1	124.58	56	124.18	125.00	-41.9	3,675	-1.14%
2024/02/22	4	114.13	0	0.00	114.50	4	3,461	0.12%
2024/02/21	0	0.00	2	116.25	115.50	-2	3,593	-0.06%
2024/02/20	3	115.50	10	115.50	115.00	-7	3,646	-0.19%
2024/02/19	7	116.00	1	118.50	115.50	6	3,689	0.16%
2024/02/16	20	118.00	5	117.60	118.50	15	3,815	0.39%
2024/02/15	2.4	111.79	8	112.81	113.50	-5.6	3,787	-0.15%
2024/02/05	0.1	109.00	0	0.00	108.00	0.1	3,759	0.00%
2024/02/02	0.1	109.00	2	110.75	110.50	-1.9	3,759	-0.05%
2024/02/01	3	108.33	0	0.00	109.50	3	3,755	0.08%
2024/01/31	3	108.67	6	108.92	109.00	-3	3,761	-0.08%
2024/01/30	2	106.01	0	0.00	106.00	2	3,756	0.05%
2024/01/29	2	107.00	0	0.00	107.50	2	3,775	0.05%
2024/01/25	2	107.50	0	0.00	107.00	2	3,787	0.05%
2024/01/24	3	109.83	2	110.00	108.50	1	3,797	0.03%
2024/01/23	3	107.67	1	109.00	108.00	2	3,792	0.05%
2024/01/22	0	0.00	2	109.00	109.50	-2	3,808	-0.05%
2024/01/19	0.1	106.00	1	106.00	106.00	-0.9	3,820	-0.02%
2024/01/18	1	107.00	1	105.50	105.50	0	3,848	0.00%
2024/01/17	8.1	106.88	0	0.00	106.00	8.1	3,894	0.21%
2024/01/16	2	111.75	0	0.00	111.50	2	3,865	0.05%
2024/01/15	10	113.85	0	114.50	113.50	10	3,874	0.26%
2024/01/12	0.1	114.50	1	112.00	111.00	-0.9	3,894	-0.02%
2024/01/11	9	114.11	1.1	114.15	114.00	7.9	3,908	0.20%
2024/01/10	5	114.50	0	0.00	117.00	5	3,970	0.13%
2024/01/09	6	114.17	1.1	114.91	113.50	4.9	4,128	0.12%
2024/01/08	5	116.50	0	0.00	115.50	5	4,202	0.12%
2024/01/05	1	118.50	3	119.83	118.50	-2	4,341	-0.05%
2024/01/04	4.2	117.02	0	0.00	116.50	4.2	4,352	0.10%
2024/01/03	6	118.33	0	0.00	119.50	6	4,423	0.14%
2024/01/02	0	0.00	4	122.00	122.00	-4	4,398	-0.09%
2023/12/29	3.1	118.99	2	120.00	120.00	1.1	4,380	0.02%
2023/12/28	8	120.56	1.1	120.06	120.00	6.9	4,373	0.16%
2023/12/27	18	122.25	3	122.67	122.00	15	4,368	0.34%
2023/12/26	3	120.83	3	121.33	121.00	0	4,337	0.00%
2023/12/25	5.2	120.33	6	121.33	122.00	-0.9	4,299	-0.02%
2023/12/21	0	116.50	0	0.00	116.00	0	4,258	0.00%
2023/12/20	2	118.00	1	120.00	117.50	1	4,254	0.02%
2023/12/19	1	116.00	2	117.50	118.50	-1	4,245	-0.02%
2023/12/18	0.1	117.50	4	117.75	117.00	-3.9	4,248	-0.09%
2023/12/15	5	119.30	0	0.00	119.00	5	4,246	0.12%
2023/12/14	2	120.50	0	0.00	121.00	2	4,256	0.05%
2023/12/13	9	123.44	2	124.50	119.50	7	4,237	0.17%
2023/12/12	3.1	127.73	0	128.00	128.00	3.1	4,152	0.07%
2023/12/08	0	127.50	1	129.97	127.50	-1	4,218	-0.02%
2023/12/07	6	129.17	5	128.00	128.00	1	4,201	0.02%
2023/12/06	1	131.50	1	130.00	131.50	0	4,195	0.00%
2023/12/05	1.1	127.07	1.2	127.50	127.00	-0.2	4,166	0.00%
2023/12/04	4	130.75	3.1	133.94	129.50	0.9	4,186	0.02%
2023/12/01	3	131.67	0	132.00	131.00	3	4,173	0.07%
2023/11/30	16.3	134.42	32	134.03	134.00	-15.7	4,183	-0.38%
2023/11/29	26.1	133.74	34	134.68	136.50	-7.9	4,198	-0.19%
2023/11/28	0	0.00	9.3	130.83	132.50	-9.3	4,025	-0.23%
2023/11/27	8.1	128.77	14	130.46	126.50	-5.9	3,997	-0.15%
2023/11/24	33	129.14	38.1	130.45	128.00	-5.1	3,972	-0.13%
2023/11/22	20.5	127.16	22	126.66	128.00	-1.5	3,474	-0.04%
2023/11/21	3	119.50	0	0.00	120.00	3	3,257	0.09%
2023/11/20	5	121.80	17	123.15	119.50	-12	3,193	-0.38%
2023/11/17	3	118.17	5	117.50	118.50	-2	3,044	-0.07%
2023/11/16	9	114.22	5	114.00	114.00	4	2,984	0.13%
2023/11/15	3	118.50	16	118.72	117.50	-13	2,910	-0.45%
2023/11/14	2	113.00	6	112.59	113.50	-4	2,755	-0.15%
2023/11/13	0	0.00	2.2	108.43	109.00	-2.2	2,731	-0.08%
2023/11/10	1.3	104.85	0	0.00	105.00	1.3	2,725	0.05%
2023/11/09	1	106.01	0.3	111.50	106.00	0.7	2,722	0.03%
2023/11/08	5	110.60	3	109.00	109.00	2	2,720	0.07%
2023/11/07	6	110.67	3	110.00	110.00	3	2,719	0.11%
2023/11/06	2	110.50	1	111.00	111.00	1	2,739	0.04%
2023/11/03	2	109.50	3	108.67	107.00	-1	2,748	-0.04%
2023/11/01	2	106.25	2	106.25	105.00	0	2,783	0.00%
2023/10/31	1	105.50	0	0.00	105.50	1	2,804	0.04%
2023/10/30	2	109.00	3	109.00	109.00	-1	2,818	-0.04%
2023/10/27	2	106.75	0	0.00	105.50	2	2,819	0.07%
2023/10/26	3	110.83	0	0.00	107.50	3	2,878	0.10%
2023/10/25	1	116.50	7	114.64	113.50	-6	2,913	-0.21%
2023/10/24	2	109.50	2	110.25	109.50	0	2,972	0.00%
2023/10/23	2	111.00	0.1	111.00	110.00	2	3,163	0.06%
2023/10/20	0	110.06	0	0.00	112.00	0	3,248	0.00%
2023/10/19	4	109.50	2	110.50	110.00	2	3,244	0.06%
2023/10/18	3	110.33	6	111.25	108.50	-3	3,252	-0.09%
2023/10/17	10	115.85	6	114.49	111.50	4	3,256	0.12%
2023/10/16	8	115.76	3	117.00	114.50	5	3,177	0.16%
2023/10/13	2	115.05	11.7	117.49	120.50	-9.7	3,102	-0.31%
2023/10/12	0	0.00	2	110.25	111.00	-2	2,973	-0.07%
2023/10/11	2	108.75	4	107.88	105.50	-2	2,981	-0.07%
2023/10/06	1.3	103.50	1	103.50	103.50	0.3	2,926	0.01%
2023/10/05	0	105.00	1.2	105.50	104.00	-1.1	2,933	-0.04%
2023/10/04	1.1	102.50	1	103.50	103.50	0.1	2,935	0.00%
2023/10/03	1	105.50	0	0.00	104.50	1	2,947	0.03%
2023/10/02	3	105.17	0	0.00	105.00	3	2,960	0.10%
2023/09/28	0	0.00	1	104.00	103.50	-1	2,964	-0.03%
2023/09/27	2	104.50	0	0.00	104.00	2	2,970	0.07%
2023/09/26	1.4	107.14	0	0.00	105.00	1.4	2,979	0.05%
2023/09/22	3	108.67	2	109.50	109.50	1	2,974	0.03%
2023/09/21	5	109.00	4.2	109.51	109.00	0.8	2,971	0.03%
2023/09/20	4	113.75	1	116.50	113.50	3	2,952	0.10%
2023/09/19	8.1	116.78	6	115.42	114.50	2.1	2,955	0.07%
2023/09/18	2	118.50	1	119.50	118.50	1	2,935	0.03%
2023/09/15	8.2	118.70	6	118.50	118.00	2.2	2,918	0.08%
2023/09/14	0	0.00	20	115.80	118.00	-20	2,872	-0.70%
2023/09/13	8	116.31	8	113.94	112.00	0	2,938	0.00%
2023/09/12	0	0.00	2	117.00	116.50	-2	2,879	-0.07%
2023/09/11	13	116.81	26	115.62	115.50	-13	2,897	-0.45%
2023/09/08	3	116.00	6	115.58	117.50	-3	2,906	-0.10%
2023/09/07	9	116.61	5	117.30	116.50	4	2,928	0.14%
2023/09/06	1	116.50	5	117.60	118.00	-4	2,873	-0.14%
2023/09/05	38	118.26	10	117.55	117.50	28	2,830	0.99%
2023/09/04	16	116.56	13	117.15	117.50	3	2,771	0.11%
2023/09/01	4	113.88	3	113.83	114.00	1	2,689	0.04%
2023/08/31	1	112.00	7.4	112.39	113.00	-6.4	2,671	-0.24%
2023/08/30	15	109.50	11	109.05	108.00	4	2,608	0.15%
2023/08/29	3	106.67	4	107.75	108.00	-1	2,547	-0.04%
2023/08/28	0	0.00	3	102.67	103.00	-3	2,488	-0.12%
2023/08/25	0	0.00	1.1	100.91	99.60	-1.1	2,568	-0.04%
2023/08/24	2	98.35	0	0.00	98.20	2	2,622	0.08%
2023/08/23	1	98.90	0	0.00	99.60	1	2,665	0.04%
2023/08/22	1	98.50	2	98.95	97.80	-1	2,683	-0.04%
2023/08/21	0	0.00	1	100.00	99.40	-1	2,689	-0.04%
2023/08/18	0	0.00	1	101.50	99.50	-1	2,693	-0.04%
2023/08/17	5.1	99.88	3	100.67	102.00	2.1	2,698	0.08%
2023/08/16	0	0.00	1	93.20	96.60	-1	2,681	-0.04%
2023/08/15	0.2	95.00	1	95.50	94.80	-0.8	2,686	-0.03%
2023/08/14	1	94.10	4	94.20	94.40	-3	2,694	-0.11%
2023/08/11	6	98.63	5	98.86	98.10	1	2,680	0.04%
2023/08/10	10	99.01	6	98.17	98.10	4	2,673	0.15%
2023/08/09	3.1	102.99	1.4	105.16	103.00	1.7	2,643	0.06%
2023/08/08	2	105.50	0	0.00	105.00	2	2,629	0.08%
2023/08/07	2	108.00	1.2	107.00	106.50	0.8	2,629	0.03%
2023/08/04	7.5	110.40	2	110.00	109.00	5.5	2,606	0.21%
2023/08/02	9	112.49	7	111.36	111.50	2	2,584	0.08%
2023/08/01	4	115.88	3	114.00	114.00	1	2,570	0.04%
2023/07/31	5	117.90	2	115.00	115.00	3	2,571	0.12%
2023/07/28	16	119.50	18	120.17	120.00	-2	2,509	-0.08%
2023/07/27	3	118.50	17.2	119.88	120.00	-14.2	2,443	-0.58%
2023/07/26	10	118.20	12	119.25	113.50	-2	2,343	-0.09%
2023/07/25	7	117.29	12.4	116.75	117.50	-5.4	2,174	-0.25%
2023/07/24	0	0.00	2	109.00	109.00	-2	2,094	-0.10%
2023/07/21	2	111.00	27	112.00	112.50	-25	2,119	-1.18%
2023/07/20	6	117.00	13	115.92	115.00	-7	2,140	-0.33%
2023/07/19	31	113.99	5	113.90	114.00	26	2,105	1.24%
2023/07/17	1	106.00	1.7	108.97	110.00	-0.7	2,080	-0.03%
2023/07/14	5	107.00	0	0.00	106.00	5	2,065	0.24%
2023/07/13	0	110.00	6	111.50	110.00	-6	2,059	-0.29%
2023/07/12	0	0.00	1	108.00	107.00	-1	2,053	-0.05%
2023/07/11	2	107.00	0	0.00	107.50	2	2,064	0.10%
2023/07/10	3	107.33	0	0.00	106.00	3	2,141	0.14%
2023/07/07	5	109.20	5	108.70	108.50	0	2,219	0.00%
2023/07/06	1	112.50	0	0.00	112.50	1	2,220	0.05%
2023/07/05	2.1	113.99	0	115.00	112.50	2	2,225	0.09%
2023/07/04	1	114.00	2	114.25	114.00	-1	2,251	-0.04%
2023/07/03	0.2	112.00	1	111.50	112.00	-0.8	2,269	-0.04%
2023/06/30	0.2	112.00	1	112.00	112.00	-0.8	2,275	-0.04%
2023/06/28	2	110.00	0	109.00	109.50	2	2,320	0.09%
2023/06/27	3	112.00	1	112.00	109.50	2	2,361	0.08%
2023/06/26	2	114.00	1	114.98	113.00	1	2,383	0.04%
2023/06/21	1	114.50	0	0.00	115.50	1	2,566	0.04%
2023/06/20	1	115.50	1	115.50	115.50	0	2,605	0.00%
2023/06/19	6	118.17	9.7	117.62	116.00	-3.7	2,700	-0.14%
2023/06/16	3.1	114.66	1.8	115.56	114.00	1.3	2,659	0.05%
2023/06/15	2.2	116.29	2	116.50	116.00	0.2	2,690	0.01%
2023/06/14	2	118.50	2.2	119.00	117.50	-0.1	2,712	-0.01%
2023/06/13	4	117.38	2	115.25	117.50	2	2,727	0.07%
2023/06/12	0	0.00	1	113.50	113.00	-1	2,720	-0.04%
2023/06/09	3	114.33	2	113.00	113.00	1	2,799	0.04%
2023/06/08	10	114.40	3.4	113.68	113.50	6.6	2,995	0.22%
2023/06/07	6	115.25	11	114.59	116.00	-5	3,070	-0.16%
2023/06/06	7.6	115.82	3	114.50	114.50	4.6	3,256	0.14%
2023/06/05	3.1	119.16	6.6	119.24	119.00	-3.5	3,270	-0.11%
2023/06/02	13.2	116.70	0.9	118.00	116.50	12.3	3,297	0.37%
2023/06/01	4.3	116.65	1	116.50	117.00	3.3	3,392	0.10%
2023/05/31	26.2	117.41	9.3	117.38	117.50	16.9	3,444	0.49%
2023/05/30	4	113.25	15	114.80	115.00	-11	3,404	-0.32%
2023/05/29	1	112.50	5	110.30	112.50	-4	3,411	-0.12%
2023/05/26	4.4	108.27	3	106.00	106.00	1.4	3,510	0.04%
2023/05/24	0	0.00	2	109.50	109.50	-2	3,766	-0.05%
2023/05/23	0	0.00	1.1	111.60	111.50	-1.1	3,941	-0.03%
2023/05/22	2	109.00	4	109.50	110.00	-2	4,239	-0.05%
2023/05/19	0	0.00	1	108.00	108.00	-1	4,507	-0.02%
2023/05/18	0	0.00	1	109.50	109.50	-1	4,583	-0.02%
2023/05/16	0.1	107.00	0	0.00	105.50	0.1	4,965	0.00%
2023/05/15	1	106.50	0	0.00	105.00	1	5,020	0.02%
2023/05/12	0	0.00	5	107.00	107.50	-5	5,141	-0.10%
2023/05/11	0.1	107.00	0	0.00	104.50	0.1	5,270	0.00%
2023/05/10	2	108.00	3	108.67	109.50	-1	5,417	-0.02%
2023/05/09	2	109.25	3	107.33	107.50	-1	5,553	-0.02%
2023/05/08	4.5	111.11	0	0.00	109.00	4.5	5,808	0.08%
2023/05/04	2	109.50	2	106.50	106.50	0	6,359	0.00%
2023/05/03	3	109.17	2	109.25	109.50	1	6,431	0.02%
2023/05/02	1	108.00	2	110.00	110.00	-1	6,480	-0.02%
2023/04/28	2	106.25	1	107.50	108.00	1	6,574	0.02%
2023/04/27	3	103.00	3	103.17	103.50	0	6,555	0.00%
2023/04/26	21.4	103.59	23	104.07	105.50	-1.7	6,583	-0.03%
2023/04/25	5	103.60	2.3	102.70	102.50	2.7	6,707	0.04%
2023/04/24	2.2	109.86	1	108.50	108.50	1.2	6,698	0.02%
2023/04/21	4.2	111.86	2	114.25	111.50	2.2	6,702	0.03%
2023/04/20	3.3	117.15	1	115.50	115.50	2.3	6,780	0.03%
2023/04/19	9.3	120.03	1	120.50	120.00	8.3	6,791	0.12%
2023/04/18	3	123.67	4	122.38	121.50	-1	6,814	-0.01%
2023/04/17	1	124.97	3	124.50	124.50	-2	6,883	-0.03%
2023/04/14	2.6	123.85	13	124.31	123.00	-10.4	6,991	-0.15%
2023/04/13	12	124.46	3.3	125.87	122.00	8.7	7,028	0.12%
2023/04/12	4.1	126.16	19.1	129.05	130.00	-15.1	6,966	-0.22%
2023/04/11	2	125.50	4	125.50	125.50	-2	6,893	-0.03%
2023/04/10	4	124.38	2	125.00	123.50	2	6,913	0.03%
2023/04/07	4	125.88	3	125.83	125.50	1	6,957	0.01%
2023/04/06	10	123.00	10	124.55	125.50	0	6,940	0.00%
2023/03/31	3	122.50	1	122.50	122.50	2	6,936	0.03%
2023/03/30	0	0.00	2	122.50	122.00	-2	6,950	-0.03%
2023/03/29	3	121.17	1	120.50	119.00	2	6,962	0.03%
2023/03/28	10	122.55	15	121.77	121.00	-5	7,000	-0.07%
2023/03/27	6	126.50	4	125.25	125.50	2	6,987	0.03%
2023/03/24	30	129.27	8	130.31	127.50	22	7,028	0.31%
2023/03/23	13	125.85	3	125.67	125.50	10	6,863	0.15%
2023/03/22	11.3	126.63	6.1	127.99	126.00	5.2	6,859	0.08%
2023/03/21	0	0.00	8	124.31	125.50	-8	6,789	-0.12%
2023/03/20	6	121.17	0	0.00	120.50	6	6,795	0.09%
2023/03/17	1	119.00	12	119.50	119.50	-11	6,849	-0.16%
2023/03/16	5	117.09	4.2	116.16	116.50	0.8	6,879	0.01%
2023/03/15	1	117.50	6	119.08	117.00	-5	6,955	-0.07%
2023/03/14	2	118.50	2	116.75	116.50	0	7,024	0.00%
2023/03/13	15	117.27	24	116.79	120.50	-9	7,217	-0.12%
2023/03/10	25.3	122.98	5	124.80	124.00	20.3	7,418	0.27%
2023/03/09	17	131.71	17	131.71	128.00	0	7,584	0.00%
2023/03/08	4.1	126.25	3	127.00	128.00	1.1	7,472	0.01%
2023/03/07	3	127.34	3	128.17	127.00	0	7,556	0.00%
2023/03/06	8	130.38	7	130.00	130.00	1	7,594	0.01%
2023/03/03	37	128.00	5	127.60	127.00	32	7,687	0.42%
2023/03/02	4	126.87	4	126.63	126.50	0	7,798	0.00%
2023/03/01	1	123.50	4.6	125.85	127.00	-3.6	7,790	-0.05%
2023/02/24	10.5	125.76	3	125.50	124.00	7.5	7,833	0.10%
2023/02/23	11	126.45	18	127.08	128.00	-7	7,790	-0.09%
2023/02/22	5	122.30	7.1	122.63	122.50	-2.1	7,937	-0.03%
2023/02/21	9	128.11	9	128.33	127.00	0	8,019	0.00%
2023/02/20	20.1	127.40	44	128.19	127.50	-24	7,974	-0.30%
2023/02/17	27.1	121.56	26.1	120.81	123.00	1	7,825	0.01%
2023/02/16	11.2	117.62	9	118.06	118.50	2.2	7,829	0.03%
2023/02/15	5	115.10	9	115.06	115.50	-4	8,157	-0.05%
2023/02/14	19.2	118.99	19	120.76	116.50	0.2	8,149	0.00%
2023/02/13	3	115.33	5	115.00	115.50	-2	8,051	-0.02%
2023/02/10	17	116.53	15.1	116.44	115.00	1.9	8,172	0.02%
2023/02/09	29	116.83	26	117.00	117.00	3	8,302	0.04%
2023/02/08	15	116.00	28	117.13	114.50	-13	8,304	-0.16%
2023/02/07	7.1	115.71	51	115.52	115.50	-43.9	8,270	-0.53%
2023/02/06	24	117.50	15	117.90	119.00	9	8,347	0.11%
2023/02/03	101.3	117.48	40	117.99	118.00	61.3	8,352	0.73%	大買/
2023/02/02	3	108.83	6	109.16	108.50	-3	8,079	-0.04%
2023/02/01	7	106.07	7	105.64	105.50	0	8,565	0.00%
2023/01/31	5	103.60	8.2	103.44	104.50	-3.2	8,592	-0.04%
2023/01/30	10	102.12	17.1	102.23	103.00	-7.1	8,629	-0.08%
2023/01/17	6	97.35	4	97.18	96.80	2	8,747	0.02%
2023/01/16	8	95.70	5	96.08	97.40	3	8,952	0.03%
2023/01/13	12	97.67	9.1	98.06	96.00	3	8,997	0.03%
2023/01/12	24.2	98.55	29	96.10	95.30	-4.8	8,962	-0.05%
2023/01/11	8	98.01	13	97.95	98.30	-5	8,993	-0.06%
2023/01/10	21	99.20	19	98.53	97.50	2	9,081	0.02%
2023/01/09	12.5	98.10	15	97.29	96.70	-2.6	9,089	-0.03%
2023/01/06	6	96.65	6	96.80	96.70	0	9,139	0.00%
2023/01/05	11	96.93	14	95.56	96.00	-3	9,212	-0.03%
2023/01/04	12	94.00	23	96.04	96.10	-11	9,225	-0.12%
2023/01/03	7	90.83	8	91.51	92.50	-1	9,221	-0.01%
2022/12/30	6	88.77	9	88.78	88.00	-3	9,307	-0.03%
2022/12/29	9	87.80	6	87.82	87.80	3	9,430	0.03%
2022/12/28	4.4	89.27	1	88.30	88.30	3.4	9,677	0.04%
2022/12/27	5	89.92	6	90.63	90.30	-1	9,891	-0.01%
2022/12/23	1	86.50	4	86.63	88.80	-3	10,276	-0.03%
2022/12/22	11	89.90	10	89.10	88.60	1	10,418	0.01%
2022/12/21	6	90.45	1	91.30	88.40	5	10,525	0.05%
2022/12/20	5	93.40	11	92.85	89.30	-6	10,634	-0.06%
2022/12/19	10	95.37	11	95.12	93.70	-1	10,700	-0.01%
2022/12/16	16	97.40	8	96.45	95.70	8	10,759	0.07%
2022/12/15	2.1	101.78	0	0.00	101.00	2.1	10,815	0.02%
2022/12/14	3.1	102.18	3	102.67	102.50	0.1	10,830	0.00%
2022/12/13	6	101.25	3	101.33	101.00	3	10,885	0.03%
2022/12/12	8.1	102.86	8	102.06	101.00	0.1	10,901	0.00%
2022/12/09	9	106.22	5	106.70	105.50	4	10,914	0.04%
2022/12/08	18	104.36	5	104.50	104.00	13	10,879	0.12%
2022/12/07	9	104.06	17	103.79	103.00	-8	10,887	-0.07%
2022/12/06	15	105.87	0	0.00	104.50	15	10,835	0.14%
2022/12/05	88.2	109.44	82	110.38	109.50	6.2	10,850	0.06%
2022/12/02	30	104.13	32	105.50	107.00	-2	10,675	-0.02%
2022/12/01	22	99.80	11	99.49	100.00	11	10,409	0.11%
2022/11/30	3	95.20	3.4	95.69	93.70	-0.4	10,390	0.00%
2022/11/29	7	95.11	2	95.26	94.50	5	10,435	0.05%
2022/11/28	0	0.00	1	97.50	97.60	-1	10,366	-0.01%
2022/11/25	4	97.33	8.1	97.58	96.50	-4.1	10,336	-0.04%
2022/11/24	16	94.32	29	95.24	96.20	-13	10,197	-0.13%
2022/11/23	5.1	91.60	2	91.10	91.10	3.1	10,093	0.03%
2022/11/22	9	92.70	10	92.05	90.90	-1	10,131	-0.01%
2022/11/21	13	96.08	15	94.68	94.30	-2	10,157	-0.02%
2022/11/18	34	96.14	30	95.68	95.10	4	10,210	0.04%
2022/11/17	5	94.44	7	95.63	96.30	-2	10,032	-0.02%
2022/11/16	9	94.42	8	94.69	94.30	1	9,957	0.01%
2022/11/15	4.5	94.18	30	93.80	94.50	-25.5	9,958	-0.26%
2022/11/14	40	93.41	13	93.82	95.00	27	10,052	0.27%
2022/11/11	17	94.57	34	94.59	91.70	-17	10,143	-0.17%
2022/11/10	4	91.25	2	91.10	91.00	2	9,942	0.02%
2022/11/09	11	90.82	11	91.55	91.80	0	10,574	0.00%
2022/11/08	16	90.70	17	88.61	88.50	-1	10,728	-0.01%
2022/11/07	25	89.70	24	90.63	89.00	1	10,775	0.01%
2022/11/04	6	88.03	6	88.75	89.00	0	10,622	0.00%
2022/11/03	6	88.63	4	89.18	88.60	2	10,544	0.02%
2022/11/02	46	88.50	28	88.81	89.00	18	10,572	0.17%
2022/11/01	20	85.80	28.1	86.98	87.10	-8.1	10,461	-0.08%
2022/10/31	27	83.35	24	83.38	83.40	3	10,351	0.03%
2022/10/28	46.1	83.25	45	83.04	82.10	1.1	10,407	0.01%
2022/10/27	7	79.20	9	81.72	82.60	-2	9,923	-0.02%
2022/10/26	3	75.50	3	75.50	75.10	0	9,967	0.00%
2022/10/25	62	76.00	73	76.26	75.20	-11	9,988	-0.11%
2022/10/24	18	85.25	11	86.00	82.10	7	10,014	0.07%
2022/10/21	5	82.20	3	82.57	80.10	2	10,055	0.02%
2022/10/20	7	84.40	5	83.58	83.60	2	10,334	0.02%
2022/10/18	10	89.21	6.3	87.76	87.40	3.7	10,586	0.04%
2022/10/17	7	84.47	10	86.17	89.70	-3	11,013	-0.03%
2022/10/14	2	83.55	8	84.51	85.80	-6	11,393	-0.05%
2022/10/13	7	82.96	0	0.00	78.00	7	11,510	0.06%
2022/10/12	3	86.17	5	85.56	84.40	-2	11,553	-0.02%
2022/10/11	7	86.53	4	87.08	86.40	3	11,710	0.03%
2022/10/07	5	92.72	3	92.63	90.30	2	11,951	0.02%
2022/10/06	14	93.19	14	93.16	93.70	0	12,160	0.00%
2022/10/05	18	95.02	20	95.20	92.50	-2	12,257	-0.02%
2022/10/04	29	93.21	25	93.00	94.00	4	12,307	0.03%
2022/10/03	15	90.00	13.2	92.28	92.70	1.8	12,390	0.01%
2022/09/30	8	86.00	21	85.44	88.10	-13	12,546	-0.10%
2022/09/29	38	86.66	37	85.38	83.30	1	12,679	0.01%
2022/09/28	17.1	91.45	18	90.50	88.80	-0.9	12,789	-0.01%
2022/09/27	11	90.41	12	89.63	93.40	-1	12,951	-0.01%
2022/09/26	24	92.61	37	93.86	87.60	-13	13,042	-0.10%
2022/09/23	7	96.87	11	98.61	96.60	-4	13,268	-0.03%
2022/09/22	17	95.30	27.5	99.09	100.50	-10.5	13,500	-0.08%
2022/09/21	5	99.46	4	99.10	98.00	1	13,616	0.01%
2022/09/20	17	99.47	23	97.81	99.30	-6	13,833	-0.04%
2022/09/19	12	100.42	2	100.00	99.50	10	13,892	0.07%
2022/09/16	11	101.59	1	100.00	100.00	10	14,077	0.07%
2022/09/15	2	104.50	0	0.00	103.00	2	14,300	0.01%
2022/09/14	0	0.00	4	103.38	107.00	-4	14,506	-0.03%
2022/09/13	3	106.17	1	104.50	104.50	2	14,714	0.01%
2022/09/12	4	107.75	4	105.00	104.50	0	14,947	0.00%
2022/09/08	4	101.00	15	103.07	104.50	-11	15,021	-0.07%
2022/09/07	12	102.21	10	101.83	101.50	2	15,044	0.01%
2022/09/06	82	103.91	144	104.26	102.50	-62	15,134	-0.41%	大賣/
2022/09/05	87	113.68	89	114.38	113.00	-2	15,073	-0.01%
2022/09/02	5	120.80	10.1	120.80	120.00	-5.1	15,046	-0.03%
2022/09/01	5	121.00	5	120.10	120.00	0	15,125	0.00%
2022/08/31	4	121.38	7	123.86	123.50	-3	15,229	-0.02%
2022/08/30	8	122.00	3	121.33	120.50	5	15,284	0.03%
2022/08/29	43	120.83	54	120.45	122.50	-11	15,418	-0.07%
2022/08/26	24	127.42	25	127.86	125.50	-1	15,490	-0.01%
2022/08/25	7	129.50	5	128.60	127.00	2	15,557	0.01%
2022/08/24	25	127.26	23	126.87	125.50	2	15,670	0.01%
2022/08/23	20	125.70	27	126.57	129.00	-7	15,831	-0.04%
2022/08/22	62.1	128.98	56	129.22	128.00	6.1	15,996	0.04%
2022/08/19	89	132.44	98.1	133.17	133.00	-9.1	16,019	-0.06%
2022/08/18	102	128.59	100	129.17	132.00	2	15,969	0.01%	大買/
2022/08/17	9	129.94	10	129.50	128.00	-1	15,821	-0.01%
2022/08/16	68.1	132.86	41	133.05	131.50	27.1	15,835	0.17%
2022/08/15	36	127.31	58	128.25	130.50	-22	15,334	-0.14%
2022/08/12	20.1	116.16	26	117.85	119.00	-6	15,269	-0.04%
2022/08/11	79	117.09	78	117.29	113.50	1	15,319	0.01%
2022/08/10	20	112.75	21	113.02	115.00	-1	15,659	-0.01%
2022/08/09	23	115.07	24	115.08	114.50	-1	16,036	-0.01%
2022/08/08	35	112.90	25	113.26	114.00	10	16,251	0.06%
2022/08/05	138	116.74	134	116.63	116.00	4	16,600	0.02%	大買/大賣/
2022/08/04	78	111.83	74	112.14	115.00	4	16,799	0.02%
2022/08/03	22	117.00	26	116.38	111.00	-4	16,929	-0.02%
2022/08/02	32	117.03	41	116.87	118.50	-9	17,154	-0.05%
2022/08/01	64	119.88	66	119.89	120.50	-2	17,327	-0.01%
2022/07/29	55	119.31	173	119.01	120.50	-118	17,475	-0.68%	大賣/鉅額交易
2022/07/28	58.7	125.02	52	124.93	119.50	6.7	17,587	0.04%
2022/07/27	85	122.52	68.2	122.17	125.50	16.8	17,514	0.10%
2022/07/26	97	131.87	89	132.06	129.50	8	17,300	0.05%
2022/07/25	8	137.50	15	138.30	137.00	-7	17,314	-0.04%
2022/07/22	76	147.80	92	146.52	143.00	-16	17,441	-0.09%
2022/07/21	124	140.05	101	140.97	145.00	23	17,174	0.13%	大買/大賣/
2022/07/20	6	135.08	9	135.72	133.50	-3	17,003	-0.02%
2022/07/19	32.1	132.93	23	133.43	130.50	9.1	17,046	0.05%
2022/07/18	60.1	134.57	55	134.48	132.50	5.1	17,195	0.03%
2022/07/15	70	135.76	73	134.88	133.00	-3	17,198	-0.02%
2022/07/14	111	133.59	114	132.10	134.00	-3	17,096	-0.02%	大買/大賣/
2022/07/13	57	130.38	58	130.10	126.00	-1	17,010	-0.01%
2022/07/12	121	125.86	125	125.26	127.00	-4	17,014	-0.02%	大買/大賣/
2022/07/11	79	129.01	83	129.55	131.50	-4	17,012	-0.02%
2022/07/08	45	130.71	42	130.21	134.50	3	16,992	0.02%
2022/07/07	29	129.14	24	129.06	128.00	5	16,796	0.03%
2022/07/06	52	129.59	51	130.30	125.00	1	16,633	0.01%
2022/07/05	51	134.08	49	134.94	138.50	2	16,483	0.01%
2022/07/04	28	139.07	17.2	139.19	135.50	10.8	16,684	0.06%
2022/07/01	75	142.20	75	143.24	140.50	0	16,796	0.00%
2022/06/30	50	145.81	11	144.14	149.00	39	16,587	0.24%
2022/06/29	36	148.15	36	148.76	150.50	0	16,412	0.00%
2022/06/28	48	153.21	31	153.69	148.50	17	16,339	0.10%
2022/06/27	37	167.85	16	166.56	164.50	21	16,379	0.13%
2022/06/24	49	162.10	70	161.61	160.00	-21	16,541	-0.13%
2022/06/23	34	160.41	35	160.04	161.00	-1	16,472	-0.01%
2022/06/22	59	157.53	55	159.20	155.50	4	16,295	0.02%
2022/06/21	68.1	168.45	66	167.75	171.50	2.1	16,251	0.01%
2022/06/20	45	172.39	39	169.77	164.50	6	16,400	0.04%
2022/06/17	14.2	185.53	6	184.08	182.50	8.2	16,557	0.05%
2022/06/16	64	198.76	63	199.05	191.00	1	17,063	0.01%
2022/06/15	11	203.77	5	204.50	199.00	6	17,598	0.03%
2022/06/14	15	201.60	16	203.81	204.50	-1	17,776	-0.01%
2022/06/13	2	196.50	8.3	201.31	201.00	-6.3	18,080	-0.03%
2022/06/10	35	198.30	24.2	199.07	201.00	10.8	18,463	0.06%
2022/06/09	71	197.67	72	198.99	204.00	-1	18,948	-0.01%
2022/06/08	71	201.38	75	201.95	200.50	-4	19,158	-0.02%
2022/06/07	75	202.38	61.1	201.12	200.50	13.9	19,466	0.07%
2022/06/06	79.1	206.61	72.2	206.12	208.50	6.9	19,980	0.03%
2022/06/02	111	209.07	130.4	210.51	213.50	-19.4	20,703	-0.09%	大買/大賣/
2022/06/01	13	212.27	20.2	210.92	208.50	-7.2	21,005	-0.03%
2022/05/31	60.1	209.94	68	208.65	211.50	-7.9	21,454	-0.04%
2022/05/30	39	205.19	36	204.11	211.50	3	22,102	0.01%
2022/05/27	34	195.69	33	195.02	192.50	1	22,692	0.00%
2022/05/26	100	195.68	98	195.90	191.00	2	23,005	0.01%
2022/05/25	15	197.37	14	196.61	197.50	1	23,638	0.00%
2022/05/24	14	198.53	10	197.20	194.00	4	23,892	0.02%
2022/05/23	36	206.35	27	207.28	202.00	9	24,202	0.04%
2022/05/20	59	211.61	78	211.44	208.00	-19	24,359	-0.08%
2022/05/19	94	206.58	94	208.87	213.50	0	24,259	0.00%
2022/05/18	77.2	214.84	84	215.48	213.50	-6.8	24,343	-0.03%
2022/05/17	18	203.61	16.1	206.39	212.00	2	24,314	0.01%
2022/05/16	60	201.73	57	197.96	196.00	3	24,621	0.01%
2022/05/13	24	198.29	45	197.06	197.00	-21	25,140	-0.08%
2022/05/12	101	192.08	90	191.51	183.50	11	25,318	0.04%	大買/
2022/05/11	79	190.56	79.1	193.17	194.50	-0.1	25,571	0.00%
2022/05/10	19	187.89	21	187.67	196.50	-2	26,008	-0.01%
2022/05/09	76.2	186.00	71.2	184.91	184.50	5	26,206	0.02%
2022/05/06	27.1	197.67	16	192.84	192.00	11.1	26,424	0.04%
2022/05/05	132	214.33	13	213.65	211.50	119	26,377	0.45%	大買/鉅額交易
2022/05/04	19	205.13	18	206.33	205.00	1	26,305	0.00%
2022/05/03	35	204.33	31	203.39	205.00	4	26,451	0.02%
2022/04/29	44	206.33	47	205.60	199.50	-3	26,513	-0.01%
2022/04/28	27	209.85	28	206.61	204.00	-1	26,627	0.00%
2022/04/27	50	201.59	45	201.88	203.50	5	26,744	0.02%
2022/04/26	50	202.69	58.2	203.05	203.50	-8.2	26,663	-0.03%
2022/04/25	57.3	205.61	48.2	202.46	199.50	9	26,652	0.03%
2022/04/22	21	230.24	13	229.19	221.50	8	26,853	0.03%
2022/04/21	18	229.01	23	231.83	239.00	-5	26,713	-0.02%
2022/04/20	55	225.84	8	225.38	229.00	47	26,560	0.18%
2022/04/19	34	227.19	36	227.61	221.50	-2	26,443	-0.01%
2022/04/18	30	225.10	27	224.26	226.50	3	26,356	0.01%
2022/04/15	12.2	231.81	6	228.00	225.50	6.2	26,358	0.02%
2022/04/14	21.1	241.65	7	236.00	232.00	14.1	26,251	0.05%
2022/04/13	8.1	254.63	5	251.90	248.00	3.1	26,134	0.01%
2022/04/12	9	257.22	6	252.83	249.50	3	26,067	0.01%
2022/04/11	4	255.38	7	252.29	246.00	-3	25,928	-0.01%
2022/04/08	34.1	263.30	19	265.16	264.50	15.1	25,894	0.06%
2022/04/07	57	287.11	30	289.58	272.00	27	25,455	0.11%
2022/04/06	12	292.67	4	300.75	302.00	8	25,191	0.03%
2022/04/01	9	296.28	12	296.71	300.00	-3	25,234	-0.01%
2022/03/31	36	299.33	36	299.15	302.00	0	25,247	0.00%
2022/03/30	59	311.08	51.3	313.44	304.50	7.8	25,271	0.03%
2022/03/29	14.3	312.06	34.5	309.99	309.00	-20.3	25,361	-0.08%
2022/03/28	26.1	300.86	8	297.75	303.00	18.1	25,412	0.07%
2022/03/25	6	296.08	9	296.28	292.50	-3	25,973	-0.01%
2022/03/24	8	299.63	5	302.20	292.00	3	26,531	0.01%
2022/03/23	21	321.98	29	313.32	298.00	-8	26,924	-0.03%
2022/03/22	27.1	300.71	76	301.18	307.00	-48.9	26,954	-0.18%
2022/03/21	251.2	299.85	196	299.34	306.50	55.2	26,822	0.21%	大買/大賣/
2022/03/18	56.2	294.74	79	289.97	291.50	-22.8	26,240	-0.09%
2022/03/17	25	285.84	26.1	286.22	292.00	-1.1	25,674	0.00%
2022/03/16	23	265.28	25.1	265.84	265.50	-2.1	25,410	-0.01%
2022/03/15	55.1	279.67	80	283.31	265.00	-24.9	25,180	-0.10%
2022/03/14	184.1	295.75	188.1	296.56	294.00	-4	24,990	-0.02%	大買/大賣/
2022/03/11	39	283.97	12	285.33	289.50	27	24,549	0.11%
2022/03/10	32	277.73	29.2	276.72	279.00	2.8	24,273	0.01%
2022/03/09	40	275.84	41	275.84	270.50	-1	24,002	0.00%
2022/03/08	62.2	270.65	38	272.14	265.50	24.2	23,491	0.10%
2022/03/07	17	267.44	18.1	268.28	265.00	-1.1	22,922	0.00%
2022/03/04	59	292.81	100	288.81	281.00	-41	22,690	-0.18%
2022/03/03	72.1	290.28	80	292.11	293.50	-7.9	22,257	-0.04%
2022/03/02	269.1	266.26	260	266.87	273.00	9.1	21,598	0.04%	大買/大賣/
2022/03/01	110	248.39	112	248.48	248.50	-2	20,908	-0.01%	大買/大賣/
2022/02/25	52	245.97	47	246.39	245.00	5	20,682	0.02%
2022/02/24	16	234.47	15	234.63	233.00	1	20,263	0.00%
2022/02/23	40	235.43	47	237.27	238.50	-7	20,564	-0.03%
2022/02/22	79	230.47	68	231.49	226.50	11	20,451	0.05%
2022/02/21	45	235.01	42	236.71	240.00	3	20,648	0.01%
2022/02/18	14	235.18	11	236.41	238.50	3	21,484	0.01%
2022/02/17	108	238.06	102.3	237.17	236.00	5.7	21,706	0.03%	大買/大賣/
2022/02/16	22.3	249.06	23.3	250.57	245.50	-1	22,235	0.00%
2022/02/15	58.1	263.92	58.2	264.14	245.00	-0.1	22,917	0.00%
2022/02/14	72.1	265.97	52.1	267.10	265.00	20	22,606	0.09%
2022/02/11	37.2	261.27	92.4	253.65	271.00	-55.2	22,673	-0.24%
2022/02/10	87.6	248.75	113.1	250.50	246.50	-25.5	22,468	-0.11%	大賣/
2022/02/09	17	233.38	45	239.91	243.00	-28	21,779	-0.13%
2022/02/08	60	217.97	50	217.98	221.00	10	21,383	0.05%
2022/02/07	29	204.53	46	201.67	213.50	-17	21,002	-0.08%
2022/01/26	57	201.65	103	201.73	194.50	-46	21,059	-0.22%	大賣/
2022/01/25	92.1	205.92	44.2	206.03	205.00	48	21,190	0.23%
2022/01/24	74	196.74	78	198.31	204.50	-4	21,345	-0.02%
2022/01/21	47	207.59	55	204.68	198.00	-8	21,519	-0.04%
2022/01/20	71	208.40	76	209.99	210.00	-5	21,736	-0.02%
2022/01/19	51	203.90	51	205.87	207.00	0	21,725	0.00%
2022/01/18	140.2	206.79	142	204.58	205.50	-1.9	22,038	-0.01%	大買/大賣/
2022/01/17	71.1	199.76	79.1	198.52	203.50	-8.1	21,998	-0.04%
2022/01/14	77	184.68	81	186.46	192.00	-4	21,910	-0.02%
2022/01/13	84	186.36	57.2	186.31	185.50	26.8	22,163	0.12%
2022/01/12	21	192.17	45	190.14	191.50	-24	22,460	-0.11%
2022/01/11	7	188.14	10.1	190.24	191.50	-3.1	22,880	-0.01%
2022/01/10	12	186.38	20	189.50	190.00	-8	22,961	-0.03%
2022/01/07	195.2	184.64	184	184.04	179.00	11.2	23,066	0.05%	大買/大賣/
2022/01/06	65	191.89	66	193.59	194.00	-1	23,236	0.00%
2022/01/05	140.1	191.80	121	192.50	188.00	19.1	23,394	0.08%	大買/大賣/
2022/01/04	62	198.90	76	197.48	198.00	-14	23,775	-0.06%
2022/01/03	143	198.07	142	199.27	196.00	1	24,054	0.00%	大買/大賣/
2021/12/30	43	196.62	24	198.44	201.50	19	24,307	0.08%
2021/12/29	49	197.09	37	197.18	197.00	12	24,731	0.05%
2021/12/28	42	201.19	56	199.28	199.50	-14	25,218	-0.06%
2021/12/27	78	195.57	96	195.29	198.00	-18	25,437	-0.07%
2021/12/24	157	204.40	148	202.66	199.00	9	25,595	0.04%	大買/大賣/
2021/12/23	90.3	208.44	92	208.65	206.00	-1.8	25,704	-0.01%
2021/12/22	113	206.50	109	206.60	204.00	4	25,675	0.02%	大買/大賣/
2021/12/21	159	207.20	160	210.25	206.50	-1	25,621	0.00%	大買/大賣/
2021/12/20	54.1	211.75	42	212.61	198.00	12	25,464	0.05%
2021/12/17	69	204.67	66	205.18	205.00	3	25,290	0.01%
2021/12/16	24	198.19	67.1	202.47	208.00	-43.1	25,375	-0.17%
2021/12/15	139	186.28	119	187.66	189.50	20	25,699	0.08%	大買/大賣/
2021/12/14	67	179.31	93	178.20	179.50	-26	25,866	-0.10%
2021/12/13	57	179.56	57	182.53	183.50	0	26,304	0.00%
2021/12/10	122.1	182.52	119	182.08	180.50	3.1	26,599	0.01%	大買/大賣/
2021/12/09	133	188.13	126.1	187.58	186.50	7	26,821	0.03%	大買/大賣/
2021/12/08	78	189.40	90	190.16	195.00	-12	27,138	-0.04%
2021/12/07	117	186.44	94	185.23	184.00	23	27,624	0.08%	大買/
2021/12/06	45	184.56	69	185.43	187.50	-24	27,917	-0.09%
2021/12/03	35.1	186.04	31	183.97	183.00	4.1	29,107	0.01%
2021/12/02	41	185.06	36	187.03	185.50	5	29,262	0.02%
2021/12/01	83	184.48	55	187.89	194.00	28	29,561	0.09%
2021/11/30	40	187.48	24	187.50	182.50	16	30,953	0.05%
2021/11/29	73	178.66	71	178.96	185.00	2	31,179	0.01%
2021/11/26	88	177.23	111.1	179.03	177.00	-23.1	31,689	-0.07%	大賣/
2021/11/25	158	184.91	77	185.72	181.00	81	32,666	0.25%	大買/
2021/11/24	47	186.34	43.2	187.32	188.00	3.8	32,558	0.01%
2021/11/23	137	193.37	137	194.54	189.00	0	32,605	0.00%	大買/大賣/
2021/11/22	379	198.45	381	197.69	193.50	-2	32,490	-0.01%	大買/大賣/
2021/11/19	53	188.58	50	188.59	188.50	3	32,013	0.01%
2021/11/18	167	192.16	219.1	192.80	190.00	-52.1	32,109	-0.16%	大買/大賣/
2021/11/17	100	188.53	149	189.65	193.00	-49	32,077	-0.15%	大賣/
2021/11/16	181	177.39	183	179.23	179.00	-2	31,411	-0.01%	大買/大賣/
2021/11/15	105.1	176.06	113	177.27	182.00	-7.9	31,398	-0.03%	大買/大賣/
2021/11/12	219.1	174.15	321	172.80	165.50	-101.9	30,764	-0.33%	大買/大賣/鉅額交易
2021/11/11	138	163.64	60	160.43	166.50	78	29,670	0.26%	大買/
2021/11/10	55.1	152.18	226.1	151.16	151.50	-171	29,338	-0.58%	大賣/鉅額交易
2021/11/09	57	148.11	26.1	147.48	147.00	30.9	28,924	0.11%
2021/11/08	5	135.90	5	137.30	138.50	0	28,818	0.00%
2021/11/05	54	136.76	58	137.54	138.50	-4	29,012	-0.01%
2021/11/04	36.1	136.21	29	137.45	135.50	7.1	29,134	0.02%
2021/11/03	101	137.80	111	138.44	138.50	-10	29,096	-0.03%	大買/大賣/
2021/11/02	174	146.98	141	147.65	142.00	33	28,991	0.11%	大買/大賣/
2021/11/01	80	152.64	132	153.47	152.00	-52	29,059	-0.18%	大賣/
2021/10/29	147	147.12	100	147.94	144.00	47	28,845	0.16%	大買/
2021/10/28	179	145.80	182	146.64	148.50	-3	28,527	-0.01%	大買/大賣/
2021/10/27	81	141.06	95	138.73	145.50	-14	28,037	-0.05%
2021/10/26	154	142.36	166	142.57	132.50	-12	27,710	-0.04%	大買/大賣/
2021/10/25	79	144.21	61	144.61	143.50	18	27,246	0.07%
2021/10/22	79	140.27	84	140.83	142.50	-5	27,046	-0.02%
2021/10/21	31	137.02	36	137.42	138.00	-5	26,749	-0.02%
2021/10/20	25	132.94	27	131.96	137.50	-2	26,407	-0.01%
2021/10/19	59	130.27	42.1	130.79	131.50	17	26,089	0.06%
2021/10/18	12	120.67	12	121.42	123.00	0	25,632	0.00%
2021/10/15	40	122.01	36	121.97	121.00	4	25,484	0.02%
2021/10/14	41	116.02	43	117.02	121.00	-2	25,532	-0.01%
2021/10/13	11	118.64	17	117.97	120.50	-6	25,648	-0.02%
2021/10/12	91.1	122.88	72	123.45	117.50	19.1	25,808	0.07%
2021/10/08	1	122.00	13	125.92	128.50	-12	25,528	-0.05%
2021/10/07	13	117.46	13	117.58	117.00	0	25,291	0.00%
2021/10/06	138	118.07	139	118.19	113.50	-1	25,205	0.00%	大買/大賣/
2021/10/05	41	123.52	43	123.35	125.00	-2	24,788	-0.01%
2021/10/04	215	124.74	56	121.86	121.50	159	24,234	0.66%	大買/鉅額交易
2021/10/01	50	135.85	48.1	135.00	135.00	1.9	23,859	0.01%
2021/09/30	146.1	141.29	150	140.09	140.00	-3.9	23,574	-0.02%	大買/大賣/
2021/09/29	160	143.72	186	141.57	138.00	-26	23,288	-0.11%	大買/大賣/
2021/09/28	237	145.98	192	145.23	148.50	45	22,975	0.20%	大買/大賣/
2021/09/27	418.1	154.99	398	153.81	144.50	20.1	22,725	0.09%	大買/大賣/
2021/09/24	301	154.37	281.2	155.51	155.00	19.8	22,209	0.09%	大買/大賣/
2021/09/23	145.1	151.87	175.1	151.23	152.00	-30	21,716	-0.14%	大買/大賣/
2021/09/22	211	148.85	220	150.94	147.00	-9	21,035	-0.04%	大買/大賣/
2021/09/17	185	146.48	194	148.54	151.00	-9	20,258	-0.04%	大買/大賣/
2021/09/16	139	142.91	65.1	144.39	146.00	73.9	19,748	0.37%	大買/
2021/09/15	92	136.81	91	138.60	142.00	1	19,184	0.01%
2021/09/14	97	136.24	97	136.49	137.00	0	18,789	0.00%
2021/09/13	57.1	142.63	51	140.61	136.00	6.1	18,429	0.03%
2021/09/10	86.1	142.63	92	143.61	145.50	-5.9	17,864	-0.03%
2021/09/09	46	137.48	37.1	140.17	144.00	8.9	17,099	0.05%
2021/09/08	69.1	137.37	67.1	136.77	137.50	2	16,620	0.01%
2021/09/07	38.1	139.94	19	145.05	136.00	19.1	15,324	0.12%
2021/09/06	22.1	153.74	25	153.54	151.00	-2.9	14,999	-0.02%
2021/09/03	108.2	152.87	227	156.55	160.00	-118.8	14,481	-0.82%	大買/大賣/鉅額交易
2021/09/02	184	155.17	35	154.87	157.50	149	12,775	1.17%	大買/鉅額交易
2021/09/01	22	136.64	37.3	139.09	143.50	-15.3	12,270	-0.12%
2021/08/31	88	132.60	84.1	132.79	130.50	3.9	11,475	0.03%
2021/08/30	0	0.00	6	124.43	126.50	-6	10,232	-0.06%
2021/08/27	6	115.17	20	114.65	115.00	-14	10,138	-0.14%
2021/08/26	55	122.85	48	124.66	120.50	7	9,847	0.07%
2021/08/25	22	125.11	18.1	126.21	122.50	3.9	9,549	0.04%
2021/08/24	279.3	125.63	295.1	124.23	124.00	-15.8	9,265	-0.17%	大買/大賣/
2021/08/23	77.1	118.39	187	116.03	122.50	-109.9	8,756	-1.26%	大賣/鉅額交易
2021/08/20	292	107.18	235	105.99	111.50	57	8,208	0.69%	大買/大賣/
2021/08/19	37	107.76	186	109.95	101.50	-149	7,860	-1.90%	大賣/鉅額交易
2021/08/18	344	101.04	139.1	104.09	106.50	204.9	7,292	2.81%	大買/大賣/鉅額交易
2021/08/17	29	102.17	21	101.80	97.00	8	6,989	0.11%
2021/08/16	26	99.88	20	100.90	102.50	6	6,656	0.09%
2021/08/13	24	101.43	24	101.37	97.70	0	6,403	0.00%
2021/08/12	6	102.17	5	102.20	103.00	1	6,118	0.02%
2021/08/11	57	104.72	62	106.89	106.00	-5	5,838	-0.09%
2021/08/10	23.1	114.12	8.3	116.10	110.00	14.8	5,535	0.27%
2021/08/09	5	121.10	4	122.88	122.00	1	5,306	0.02%
2021/08/06	6.1	128.75	4	127.50	129.00	2.1	5,222	0.04%
2021/08/05	18.1	136.93	12	138.38	135.00	6.1	5,083	0.12%
2021/08/04	11	128.87	8	130.88	128.00	3	4,647	0.07%
2021/08/03	3	135.83	9	139.28	138.00	-6	4,411	-0.14%
2021/08/02	2	143.00	9	140.50	142.00	-7	4,343	-0.16%
2021/07/30	9	134.89	4.1	133.67	133.00	4.9	4,278	0.12%
2021/07/29	0	0.00	3	123.00	124.50	-3	4,196	-0.07%
2021/07/28	10.1	114.19	0	0.00	113.50	10.1	4,155	0.24%
2021/07/27	1	127.96	205	129.99	126.00	-204	4,151	-4.91%	大賣/鉅額交易
2021/07/26	205	131.20	5.1	131.88	132.50	199.9	4,132	4.84%	大買/鉅額交易
2021/07/23	2.1	117.22	5.2	119.78	120.50	-3.1	4,089	-0.08%
2021/07/22	4	124.00	34.1	122.43	123.00	-30.1	4,022	-0.75%
2021/07/21	52	122.14	29	121.36	122.50	23	3,955	0.58%
2021/07/20	18	111.67	18	110.42	111.50	0	3,915	0.00%
2021/07/19	122.7	111.12	135.3	109.94	111.50	-12.6	3,564	-0.35%	大買/大賣/
2021/07/16	108.3	96.19	83	98.85	101.50	25.3	3,283	0.77%	大買/
2021/07/15	2	90.75	43	92.19	92.70	-41	2,997	-1.37%
2021/07/14	1	84.30	20	84.30	84.30	-19	2,857	-0.66%
2021/07/13	49	77.67	59	78.30	76.70	-10	2,887	-0.35%
2021/07/12	13	71.38	7	73.09	74.00	6	2,647	0.23%
2021/07/09	0	0.00	1	70.40	70.60	-1	2,587	-0.04%
2021/07/08	0	0.00	1	72.00	72.00	-1	2,614	-0.04%
2021/07/07	0	0.00	1	69.90	69.80	-1	2,624	-0.04%
2021/07/06	0	0.00	5	71.88	71.30	-5	2,731	-0.18%
2021/07/02	1	71.30	5	71.28	72.00	-4	2,768	-0.14%
2021/07/01	4	67.65	10	68.85	69.40	-6	2,742	-0.22%
2021/06/30	0	0.00	1	68.20	66.80	-1	2,705	-0.04%
2021/06/29	0	0.00	3	65.80	65.90	-3	2,734	-0.11%
2021/06/28	0	0.00	3	65.13	65.80	-3	2,968	-0.10%
2021/06/22	3	61.63	1	61.30	60.60	2	3,012	0.07%
2021/06/21	0	0.00	3	62.20	62.00	-3	3,006	-0.10%
2021/06/18	0	0.00	1	64.90	63.20	-1	3,005	-0.03%
2021/06/17	0	0.00	1	63.00	62.70	-1	2,984	-0.03%
2021/06/16	1	63.40	6	62.40	61.90	-5	2,989	-0.17%
2021/06/15	0	0.00	1	62.60	62.50	-1	2,992	-0.03%
2021/06/10	0	0.00	2	62.85	62.80	-2	3,010	-0.07%
2021/06/09	0	0.00	2	61.60	61.80	-2	3,007	-0.07%
2021/06/04	2	60.30	1	60.20	60.20	1	3,015	0.03%
2021/06/03	1	61.40	0	0.00	61.20	1	3,017	0.03%
2021/06/01	2	62.00	0	0.00	62.30	2	3,007	0.07%
2021/05/28	8	58.85	5	59.10	60.10	3	2,985	0.10%
2021/05/25	1	58.30	0	0.00	58.10	1	3,063	0.03%
2021/05/24	3	55.00	14	55.23	56.10	-11	3,150	-0.35%
2021/05/20	1	54.70	4	54.58	54.00	-3	3,288	-0.09%
2021/05/19	3	53.93	4	54.83	54.30	-1	3,331	-0.03%
2021/05/18	3	52.50	9	51.99	52.80	-6	3,317	-0.18%
2021/05/17	11	48.92	1	48.90	48.00	10	3,313	0.30%
2021/05/14	10	53.36	2	55.85	53.30	8	3,261	0.25%
2021/05/13	1	57.40	0	0.00	56.10	1	3,208	0.03%
2021/05/12	1	56.70	1	60.80	57.00	0	3,183	0.00%
2021/05/11	7	64.87	0	0.00	63.00	7	3,128	0.22%
2021/05/10	2	67.40	0	0.00	68.00	2	3,118	0.06%
2021/05/07	3	68.47	1	68.50	68.70	2	3,118	0.06%
2021/05/06	9	66.33	2	65.10	65.60	7	3,098	0.23%
2021/05/05	3	69.43	1	69.30	68.10	2	3,044	0.07%
2021/05/04	3	69.03	1	69.50	68.80	2	3,027	0.07%
2021/05/03	2.1	76.23	9	75.04	74.40	-7	2,960	-0.23%
2021/04/29	1	73.80	3	74.13	73.80	-2	2,920	-0.07%
2021/04/28	3	75.40	4	75.48	74.90	-1	2,943	-0.03%
2021/04/27	6	75.67	4	75.95	75.90	2	2,966	0.07%
2021/04/26	0	0.00	6	77.13	77.10	-6	2,934	-0.20%
2021/04/23	2	75.85	3	75.40	75.40	-1	2,890	-0.03%
2021/04/22	9	76.91	13	77.26	74.50	-4	2,920	-0.14%
2021/04/21	14	78.16	10	78.39	78.20	4	2,762	0.14%
2021/04/20	1	75.50	6	75.17	75.40	-5	2,611	-0.19%
2021/04/19	7	75.57	7	75.71	76.30	0	2,583	0.00%
2021/04/16	0	0.00	4	72.90	73.00	-4	2,540	-0.16%
2021/04/14	6	71.30	1	73.00	70.30	5	2,630	0.19%
2021/04/13	4	71.75	0.2	74.30	71.20	3.8	2,640	0.14%
2021/04/12	14	75.14	5	76.86	73.80	9	2,632	0.34%
2021/04/09	3	74.40	7	75.01	73.30	-4	2,605	-0.15%
2021/04/08	2	72.80	1	72.50	73.40	1	2,539	0.04%
2021/04/07	0	0.00	3	73.27	73.50	-3	2,575	-0.12%
2021/04/06	3	71.00	0	0.00	71.10	3	2,590	0.12%
2021/04/01	4	72.28	5	72.82	72.20	-1	2,578	-0.04%
2021/03/31	10	74.22	15	73.97	73.00	-5	2,542	-0.20%
2021/03/26	0	0.00	1.1	71.29	71.00	-1.1	2,343	-0.05%
2021/03/25	0	0.00	8	70.00	70.00	-8	2,391	-0.33%
2021/03/24	0	0.00	1	69.70	69.70	-1	2,408	-0.04%
2021/03/23	0	0.00	2	70.30	70.20	-2	2,459	-0.08%
2021/03/22	0	0.00	1	70.40	70.30	-1	2,473	-0.04%
2021/03/19	3	70.60	2	70.80	70.30	1	2,530	0.04%
2021/03/18	0	0.00	1	71.20	70.70	-1	2,559	-0.04%
2021/03/17	0	0.00	3	70.93	70.90	-3	2,674	-0.11%
2021/03/16	0	0.00	1	71.00	70.50	-1	2,817	-0.04%
2021/03/15	6	70.00	3	69.80	69.60	3	3,136	0.10%
2021/03/09	5	67.06	0	0.00	67.10	5	3,370	0.15%
2021/03/08	0	0.00	1	67.80	67.70	-1	3,398	-0.03%
2021/03/05	0	68.90	0	0.00	68.50	0	3,440	0.00%
2021/03/04	6	68.30	1	68.50	68.10	5	3,496	0.14%
2021/03/02	2	69.15	1	68.70	68.70	1	3,836	0.03%
2021/02/26	3	69.20	2	69.20	69.00	1	4,044	0.02%
2021/02/25	14	71.46	0	0.00	70.80	14	4,090	0.34%
2021/02/24	4	72.20	1	73.10	71.30	3	4,090	0.07%
2021/02/23	0	0.00	13	73.14	74.90	-13	4,058	-0.32%
2021/02/22	1	72.00	3	71.80	72.00	-2	4,054	-0.05%
2021/02/19	1	71.40	4	70.38	72.20	-3	4,227	-0.07%
2021/02/18	1	69.00	1	68.40	68.70	0	4,235	0.00%
2021/02/17	0	0.00	12	67.27	67.60	-12	4,340	-0.28%
2021/02/05	0.1	65.00	2	64.90	64.90	-1.9	4,433	-0.04%
2021/02/04	0	0.00	1	64.70	64.90	-1	4,458	-0.02%
2021/02/03	0	0.00	1	65.60	65.20	-1	4,496	-0.02%
2021/02/02	1	63.20	6	63.97	64.20	-5	4,550	-0.11%
2021/02/01	6	61.60	0	0.00	62.10	6	4,609	0.13%
2021/01/29	2	65.70	0	0.00	65.00	2	4,606	0.04%
2021/01/28	2	66.75	0	0.00	66.70	2	4,607	0.04%
2021/01/26	4	67.40	1	67.20	67.10	3	4,670	0.06%
2021/01/25	2	67.55	0	0.00	68.20	2	4,720	0.04%
2021/01/22	3	68.07	0	0.00	68.70	3	4,742	0.06%
2021/01/21	12	68.00	1	69.30	67.50	11	4,767	0.23%
2021/01/20	13	69.80	3	69.90	69.10	10	4,732	0.21%
2021/01/19	6	71.87	2	71.90	71.60	4	4,702	0.09%
2021/01/18	7	71.79	13	71.85	71.70	-6	4,715	-0.13%
2021/01/15	1	74.00	1	73.40	73.00	0	4,705	0.00%
2021/01/14	13	73.91	0	0.00	74.40	13	4,682	0.28%
2021/01/13	35.1	73.28	6	73.77	72.80	29.1	4,659	0.62%
2021/01/12	6	72.92	3	73.17	72.20	3	4,607	0.07%
2021/01/11	2	74.70	0	0.00	73.10	2	4,643	0.04%
2021/01/08	0	0.00	9	74.49	74.40	-9	4,821	-0.19%
2021/01/07	1	71.00	0	0.00	71.90	1	4,795	0.02%
2021/01/06	6	72.28	1	71.00	70.90	5	4,945	0.10%
2021/01/05	0	0.00	1	73.80	73.90	-1	4,955	-0.02%
2021/01/04	1	75.20	6	75.43	75.00	-5	5,033	-0.10%
2020/12/31	1	72.60	0	0.00	72.60	1	4,985	0.02%
2020/12/30	3	72.80	4	72.80	72.10	-1	5,026	-0.02%
2020/12/29	2	70.15	3	71.63	72.10	-1	5,142	-0.02%
2020/12/28	2	70.20	0	0.00	70.20	2	5,139	0.04%
2020/12/25	0	0.00	5	71.00	70.50	-5	5,314	-0.09%
2020/12/24	4	71.18	0	0.00	71.80	4	5,449	0.07%
2020/12/23	2	71.40	3	71.37	71.40	-1	5,646	-0.02%
2020/12/22	3	70.57	0	0.00	69.60	3	6,050	0.05%
2020/12/21	2	69.90	6	72.02	70.80	-4	6,244	-0.06%
2020/12/18	1	73.40	0	0.00	73.30	1	6,809	0.01%
2020/12/17	2	74.60	1	75.20	73.60	1	7,744	0.01%
2020/12/15	6	74.40	1	73.90	73.20	5	8,420	0.06%
2020/12/14	1	74.20	6	73.95	74.30	-5	8,465	-0.06%
2020/12/11	8	73.49	3	74.23	73.30	5	8,525	0.06%
2020/12/10	5	77.94	54	78.38	77.00	-49	8,469	-0.58%
2020/12/09	63	79.69	19	77.58	79.70	44	8,387	0.52%
2020/12/08	1	73.80	0	0.00	73.80	1	8,161	0.01%
2020/12/07	9	73.58	0	0.00	73.90	9	8,199	0.11%
2020/12/04	1	75.70	4	75.25	75.80	-3	8,144	-0.04%
2020/12/03	1	73.50	1	74.60	73.00	0	8,086	0.00%
2020/12/02	1	74.10	0	0.00	74.00	1	8,105	0.01%
2020/12/01	0	0.00	1	73.40	74.80	-1	8,123	-0.01%
2020/11/30	6	74.42	2	74.40	74.00	4	8,272	0.05%
2020/11/27	1	76.00	1	76.00	75.70	0	8,327	0.00%
2020/11/26	6	77.45	6	78.93	77.10	0	8,305	0.00%
2020/11/25	5	75.70	21	76.02	76.10	-16	8,093	-0.20%
2020/11/24	6	75.13	17	75.15	73.50	-11	7,923	-0.14%
2020/11/23	24	74.63	0	0.00	74.20	24	7,949	0.30%
2020/11/20	0	0.00	2	74.45	74.00	-2	8,092	-0.02%
2020/11/19	2	74.65	2	74.25	74.60	0	8,168	0.00%
2020/11/18	5	75.10	58	74.93	75.30	-53	8,138	-0.65%
2020/11/17	3	73.23	2	73.25	72.20	1	8,009	0.01%
2020/11/16	97	73.13	3	73.97	73.50	94	8,071	1.16%
2020/11/13	12	71.68	26	71.92	73.20	-14	8,021	-0.17%
2020/11/12	0	0.00	1	70.20	69.90	-1	7,961	-0.01%
2020/11/11	5	69.20	1	69.10	69.80	4	7,966	0.05%
2020/11/10	16	69.67	7	70.21	69.50	9	7,971	0.11%
2020/11/09	1	71.90	13	71.53	71.90	-12	7,984	-0.15%
2020/11/06	1	69.80	4	69.85	68.80	-3	8,068	-0.04%
2020/11/05	0	0.00	2	69.05	68.70	-2	8,142	-0.02%
2020/11/04	1	68.10	3	67.87	68.50	-2	8,263	-0.02%
2020/11/03	3	66.77	16	67.28	67.90	-13	8,361	-0.16%
2020/11/02	16	65.26	0	0.00	64.30	16	8,369	0.19%
2020/10/30	22	67.95	0	0.00	67.10	22	8,375	0.26%
2020/10/29	2	67.20	2	67.35	69.10	0	8,441	0.00%
2020/10/28	19	69.17	16	70.68	69.00	3	8,463	0.04%
2020/10/27	9	69.03	2	69.50	70.70	7	8,496	0.08%
2020/10/26	7	70.20	2	69.90	70.00	5	8,540	0.06%
2020/10/23	2	70.80	1	70.80	71.00	1	8,632	0.01%
2020/10/22	2	70.25	5	70.30	70.60	-3	8,827	-0.03%
2020/10/21	3	71.90	0	0.00	71.70	3	9,069	0.03%
2020/10/20	8	72.86	6	73.03	72.70	2	9,953	0.02%
2020/10/19	1	72.60	8	72.14	73.70	-7	10,303	-0.07%
2020/10/16	26	74.21	27	75.07	72.70	-1	10,308	-0.01%
2020/10/15	0	0.00	2	72.15	72.00	-2	10,170	-0.02%
2020/10/14	24	71.35	35	71.55	72.40	-11	10,169	-0.11%
2020/10/13	15	68.72	11	69.10	69.20	4	10,077	0.04%
2020/10/12	37	68.62	3	70.40	68.20	34	10,099	0.34%
2020/10/08	2	73.10	5	72.92	71.70	-3	10,122	-0.03%
2020/10/07	12	71.60	1	72.50	71.50	11	10,151	0.11%
2020/10/06	13	72.24	27	72.59	71.90	-14	10,207	-0.14%
2020/10/05	0	0.00	3	68.73	68.80	-3	10,165	-0.03%
2020/09/30	5	68.68	50	68.49	69.70	-45	10,249	-0.44%
2020/09/29	18	68.51	8	67.98	67.10	10	10,213	0.10%
2020/09/28	39	70.17	34	69.37	68.90	5	10,414	0.05%
2020/09/25	60	72.73	43	74.82	70.60	17	10,381	0.16%
2020/09/24	6	78.12	8	78.08	77.50	-2	10,182	-0.02%
2020/09/23	51	83.34	43	81.87	79.20	8	10,154	0.08%
2020/09/22	86	81.98	102	82.46	82.80	-16	9,636	-0.17%	大賣/
2020/09/21	73	79.46	104	78.99	78.50	-31	8,779	-0.35%	大賣/
2020/09/18	25	73.10	42	74.33	76.00	-17	8,466	-0.20%
2020/09/17	17	72.44	28	73.04	73.50	-11	8,771	-0.13%
2020/09/16	28	71.68	40	72.02	71.30	-12	8,981	-0.13%
2020/09/15	6	70.53	8	70.33	70.30	-2	9,002	-0.02%
2020/09/14	2	69.65	8	69.44	70.30	-6	8,977	-0.07%
2020/09/11	23	67.97	16	67.86	67.00	7	8,950	0.08%
2020/09/10	19	70.62	14	73.04	70.70	5	8,864	0.06%
2020/09/09	7	71.03	1	70.70	72.20	6	8,829	0.07%
2020/09/08	22	71.52	20	71.84	71.30	2	8,864	0.02%
2020/09/07	19	70.38	2	70.45	70.10	17	8,900	0.19%
2020/09/04	1	71.00	2	71.85	72.30	-1	8,915	-0.01%
2020/09/03	10	73.67	11	74.07	73.00	-1	8,922	-0.01%
2020/09/02	2	73.15	21	72.66	73.80	-19	8,792	-0.22%
2020/09/01	13	69.36	10	70.10	69.50	3	8,757	0.03%
2020/08/31	42	70.70	53	69.86	69.90	-11	8,803	-0.12%
2020/08/28	11	72.59	25	72.27	71.80	-14	8,850	-0.16%
2020/08/27	38	73.26	0	0.00	71.60	38	8,886	0.43%
2020/08/26	3	72.40	30	73.47	74.20	-27	8,928	-0.30%
2020/08/25	4	70.70	38	71.75	71.60	-34	8,918	-0.38%
2020/08/24	6	67.37	4	67.78	68.00	2	8,830	0.02%
2020/08/21	3	65.80	4	63.30	66.30	-1	8,793	-0.01%
2020/08/20	3	62.33	2	60.90	61.50	1	8,755	0.01%
2020/08/19	2	65.40	21	67.73	65.10	-19	8,734	-0.22%
2020/08/18	23	67.73	1	68.60	67.30	22	8,721	0.25%
2020/08/17	5	69.92	61	69.50	68.50	-56	8,705	-0.64%
2020/08/14	11	67.09	18	67.46	69.40	-7	8,736	-0.08%
2020/08/13	25	68.41	7	69.19	67.80	18	8,761	0.21%
2020/08/12	41	67.79	6	69.10	67.70	35	8,783	0.40%
2020/08/11	34	72.81	6	73.33	71.20	28	8,773	0.32%
2020/08/10	14	77.29	3	76.10	75.90	11	8,829	0.12%
2020/08/07	6	76.05	10	75.75	77.50	-4	8,763	-0.05%
2020/08/06	9	73.50	5	74.10	73.10	4	8,760	0.05%
2020/08/05	2	74.10	6	74.98	74.10	-4	8,780	-0.05%
2020/08/04	10	73.63	21	72.76	72.70	-11	8,820	-0.12%
2020/08/03	6	76.17	3	75.10	75.00	3	8,745	0.03%
2020/07/31	10	76.30	12	76.25	77.40	-2	8,712	-0.02%
2020/07/30	7	76.20	8	75.85	76.40	-1	8,673	-0.01%
2020/07/29	8	74.41	2	75.60	76.00	6	8,610	0.07%
2020/07/28	24	77.14	22	76.60	74.00	2	8,499	0.02%
2020/07/27	28	79.11	55	79.07	77.50	-27	8,308	-0.32%
2020/07/24	163	85.11	136	84.88	82.40	27	8,022	0.34%	大買/大賣/
2020/07/23	98	81.28	157	80.62	82.50	-59	7,124	-0.83%	大賣/
2020/07/22	2	75.25	4	74.63	75.00	-2	6,801	-0.03%
2020/07/21	22	74.09	15	74.89	75.00	7	6,733	0.10%
2020/07/20	5	70.90	3	71.30	73.10	2	6,595	0.03%
2020/07/17	25	69.97	2	71.00	70.00	23	6,525	0.35%
2020/07/16	23	71.75	11	71.53	72.00	12	6,473	0.19%
2020/07/15	34	70.15	4	72.35	69.80	30	6,398	0.47%
2020/07/14	13	75.05	1.3	74.36	73.80	11.7	6,280	0.19%
2020/07/13	11.3	75.91	8	76.06	77.00	3.3	6,213	0.05%
2020/07/10	13	75.19	5	74.40	74.30	8	6,123	0.13%
2020/07/09	7	75.64	3	75.27	75.30	4	6,041	0.07%
2020/07/08	12	74.64	13	74.98	74.30	-1	5,943	-0.02%
2020/07/07	28	76.55	25	76.58	74.70	3	5,787	0.05%
2020/07/06	8	70.29	22	72.88	73.70	-14	5,434	-0.26%
2020/07/03	16	65.81	29	65.60	67.00	-13	5,255	-0.25%
2020/07/02	67	61.75	74	62.02	61.20	-7	5,041	-0.14%
2020/07/01	9	59.60	6	59.05	59.70	3	4,834	0.06%
2020/06/30	5	58.28	6	59.05	58.90	-1	4,705	-0.02%
2020/06/29	18	58.49	13	59.25	59.80	5	4,606	0.11%
2020/06/24	35	58.88	51	59.74	56.80	-16	4,380	-0.37%
2020/06/23	33	55.14	31.1	55.20	55.50	1.9	3,906	0.05%
2020/06/22	0	0.00	6	54.70	54.70	-6	3,596	-0.17%
2020/06/19	6	49.25	0	0.00	49.80	6	3,490	0.17%
2020/06/18	6	49.00	3	49.07	49.35	3	3,452	0.09%
2020/06/17	1	47.95	0	0.00	47.90	1	3,412	0.03%
2020/06/16	5	48.70	12	48.77	48.60	-7	3,391	-0.21%
2020/06/15	11	48.90	0	0.00	47.80	11	3,384	0.33%
2020/06/12	2	47.03	2	46.60	49.65	0	3,323	0.00%
2020/06/11	9	49.81	1	51.00	48.60	8	3,240	0.25%
2020/06/10	3	50.47	2	50.60	50.40	1	3,179	0.03%
2020/06/09	6	51.15	0	0.00	51.30	6	3,147	0.19%
2020/06/08	8	52.73	5	52.32	52.50	3	3,095	0.10%
2020/06/05	3	51.80	3	51.63	52.00	0	3,025	0.00%
2020/06/04	6	50.47	5	51.42	50.50	1	2,946	0.03%
2020/06/03	5	49.57	4	49.24	50.10	1	2,824	0.04%
2020/06/02	6	49.62	12	49.98	49.45	-6	2,741	-0.22%
2020/06/01	17	47.87	23	48.16	50.10	-6	2,590	-0.23%
2020/05/29	12	45.43	5	45.40	45.55	7	2,412	0.29%
2020/05/27	2	44.63	0	0.00	44.65	2	2,318	0.09%
2020/05/26	19	45.64	15	44.93	44.55	4	2,272	0.18%
2020/05/25	0	0.00	2	43.70	44.00	-2	2,182	-0.09%
2020/05/22	1	42.45	0	0.00	42.65	1	2,128	0.05%
2020/05/21	10	42.94	1	43.05	43.05	9	2,096	0.43%
2020/05/20	0	0.00	5	42.67	42.95	-5	2,028	-0.25%
2020/05/19	1	40.95	5	41.87	41.20	-4	1,955	-0.20%
2020/05/18	22	44.02	12	44.22	43.55	10	1,849	0.54%
2020/05/15	36	42.23	41	42.75	43.00	-5	1,701	-0.29%
2020/05/14	0	0.00	1	40.80	39.90	-1	1,534	-0.07%
2020/05/13	5	41.62	15	41.56	42.00	-10	1,460	-0.68%
2020/05/12	4	39.53	20	39.30	40.50	-16	1,340	-1.19%
2020/05/11	2	38.58	11	38.88	38.45	-9	1,260	-0.71%
2020/05/08	2	36.00	8	35.97	36.00	-6	1,147	-0.52%
2020/05/07	0	0.00	17	35.42	35.25	-17	1,113	-1.53%
2020/05/06	0	0.00	5	34.41	34.00	-5	1,079	-0.46%
2020/04/30	0	0.00	5	33.77	33.60	-5	1,051	-0.48%
2020/04/29	0	0.00	2	33.75	33.15	-2	1,031	-0.19%
2020/04/27	1	34.20	16	33.64	33.75	-15	1,031	-1.45%
2020/04/24	0	0.00	15	32.92	32.40	-15	981	-1.53%
2020/04/23	0	0.00	5	32.25	32.15	-5	976	-0.51%
2020/04/22	0	0.00	1	31.70	32.10	-1	981	-0.10%
2020/04/21	0	0.00	5	33.15	31.55	-5	973	-0.51%
2020/04/20	0	0.00	6	32.40	32.65	-6	952	-0.63%
2020/04/17	10	32.10	0	0.00	31.85	10	948	1.05%
2020/04/16	0	0.00	20	31.79	32.30	-20	922	-2.17%
2020/04/14	0	0.00	3	31.25	31.25	-3	865	-0.35%
2020/04/13	2	30.30	2	30.40	30.95	0	802	0.00%
2020/04/09	1	28.50	0	0.00	28.10	1	775	0.13%
2020/04/06	1	26.45	0	0.00	26.75	1	773	0.13%
2020/03/27	3	29.15	2	29.20	29.50	1	970	0.10%
2020/03/25	0	0.00	7	28.05	27.50	-7	1,029	-0.68%
2020/03/24	0	0.00	1	26.80	26.95	-1	1,019	-0.10%
2020/03/20	0	0.00	4	25.80	25.95	-4	1,017	-0.39%
2020/03/19	7	24.69	0	0.00	24.05	7	1,011	0.69%
2020/03/18	2	26.80	0	0.00	26.70	2	986	0.20%
2020/03/13	16	27.41	0	0.00	28.20	16	977	1.64%
2020/03/12	20	30.26	0	0.00	30.25	20	949	2.11%
2020/03/11	0	0.00	5	32.25	31.60	-5	934	-0.53%
2020/03/10	15	30.65	0	0.00	30.95	15	921	1.63%
2020/03/09	0	0.00	4	32.60	31.60	-4	910	-0.44%
2020/03/05	0	0.00	5	32.40	32.40	-5	902	-0.55%
2020/03/03	0	0.00	5	31.55	31.55	-5	953	-0.52%
2020/03/02	5	30.15	0	0.00	31.00	5	955	0.52%
2020/02/27	6	31.14	1	30.95	30.75	5	952	0.52%
2020/02/26	5	31.40	0	0.00	31.50	5	957	0.52%
2020/02/25	5	31.80	0	0.00	31.75	5	949	0.53%
2020/02/24	15	32.05	0	0.00	31.95	15	947	1.58%
2020/02/11	0	0.00	2	32.45	32.55	-2	983	-0.20%
2020/02/07	0	0.00	5	32.85	32.70	-5	998	-0.50%
2020/02/03	5	31.20	0	0.00	31.80	5	1,034	0.48%
2020/01/31	15	33.12	0	0.00	33.00	15	1,046	1.43%
2020/01/16	0	0.00	1	36.15	36.50	-1	1,034	-0.10%
2020/01/15	1	36.20	5	35.90	35.95	-4	1,036	-0.39%
2020/01/10	0	0.00	5	35.15	35.15	-5	1,030	-0.49%
2020/01/08	10	34.00	2	34.03	34.25	8	1,092	0.73%
2020/01/07	0	0.00	5	34.31	34.25	-5	1,110	-0.45%
2020/01/03	2	36.00	0	0.00	35.50	2	1,126	0.18%
2019/12/31	4	36.49	5	36.35	36.25	-1	1,102	-0.09%
2019/12/30	3	36.30	2	36.35	36.25	1	1,091	0.09%
2019/12/27	1	36.65	0	0.00	36.90	1	1,071	0.09%
2019/12/26	2	37.10	2	36.75	36.95	0	1,046	0.00%
2019/12/25	2	36.40	0	0.00	36.35	2	1,004	0.20%
2019/12/24	8	36.61	13	36.65	36.90	-5	983	-0.51%
2019/12/23	3	36.32	32	36.11	36.55	-29	849	-3.41%
2019/12/19	0	0.00	3	34.85	34.15	-3	750	-0.40%
2019/12/18	3	34.85	2	34.55	34.55	1	749	0.13%
2019/12/17	0	0.00	13	35.32	34.95	-13	747	-1.74%
2019/12/16	0	0.00	6	34.80	34.90	-6	739	-0.81%
2019/12/13	4	34.20	4	34.35	34.50	0	743	0.00%
2019/12/11	3	34.90	0	0.00	35.10	3	771	0.39%
2019/12/10	0	0.00	12	34.50	34.55	-12	765	-1.57%
2019/12/09	1	34.20	0	0.00	34.20	1	767	0.13%
2019/12/06	4	33.75	0	0.00	33.80	4	767	0.52%
2019/12/04	3	33.55	0	0.00	33.65	3	770	0.39%
2019/12/02	15	33.22	0	0.00	33.70	15	776	1.93%
2019/11/29	7	34.11	0	0.00	33.90	7	773	0.91%
2019/11/28	9	34.80	19	34.90	34.75	-10	761	-1.31%
2019/11/22	3	33.70	1	33.70	33.70	2	689	0.29%
2019/11/21	7	32.99	0	0.00	33.00	7	683	1.02%
2019/11/18	3	33.40	0	0.00	33.50	3	674	0.45%
2019/11/14	5	32.90	0	0.00	33.15	5	669	0.75%
2019/11/13	2	33.25	0	0.00	33.15	2	664	0.30%
2019/11/12	30	33.10	5	33.10	33.15	25	658	3.80%
2019/11/11	5	34.23	0	0.00	33.90	5	638	0.78%
2019/11/08	6	34.89	0	0.00	35.55	6	627	0.96%
2019/11/06	5	35.35	4	35.05	35.00	1	614	0.16%
2019/11/01	0	0.00	3	36.45	36.45	-3	577	-0.52%
2019/10/31	4	35.65	0	0.00	35.90	4	563	0.71%
2019/10/30	0	0.00	3	35.60	35.60	-3	547	-0.55%
2019/10/29	3	36.35	7	36.24	36.15	-4	527	-0.76%
2019/10/28	3	35.70	7	35.53	35.65	-4	486	-0.82%
2019/10/23	2	35.50	11	35.45	35.50	-9	470	-1.91%
2019/10/18	0	0.00	10	35.03	35.05	-10	452	-2.21%
2019/10/16	6	34.38	13	36.04	34.60	-7	439	-1.59%
2019/10/15	5	34.90	3	34.68	35.00	2	380	0.53%
2019/10/14	0	0.00	63	34.32	35.15	-63	358	-17.55%
2019/10/08	4	32.35	0	0.00	32.60	4	362	1.10%
2019/10/07	2	32.70	0	0.00	32.50	2	378	0.53%
2019/10/04	6	32.59	0	0.00	32.85	6	383	1.56%
2019/10/03	5	32.80	0	0.00	32.90	5	384	1.30%
2019/09/27	5	32.50	0	0.00	32.60	5	384	1.30%
2019/09/24	0	0.00	1	33.55	33.55	-1	396	-0.25%
2019/09/19	0	0.00	5	33.55	33.55	-5	385	-1.30%
2019/09/17	2	34.20	14	34.15	34.15	-12	373	-3.22%
2019/09/16	1	33.85	5	33.45	33.85	-4	359	-1.11%
2019/09/11	0	0.00	10	32.75	32.85	-10	332	-3.01%
2019/09/10	0	0.00	5	31.70	31.90	-5	320	-1.56%
2019/09/06	0	0.00	5	32.70	32.70	-5	318	-1.57%
2019/08/26	1	30.75	0	0.00	30.80	1	305	0.33%
2019/08/12	1	31.00	0	0.00	30.95	1	372	0.27%
2019/08/08	5	30.60	0	0.00	30.70	5	388	1.29%
2019/08/06	10	29.69	0	0.00	29.95	10	422	2.37%
2019/08/02	5	31.30	0	0.00	31.00	5	629	0.79%
2019/08/01	4	31.94	0	0.00	31.90	4	691	0.58%
2019/07/29	6	32.65	4	32.69	32.65	2	916	0.22%
2019/07/26	0	0.00	1	33.00	33.00	-1	984	-0.10%
2019/07/24	0	0.00	2	32.95	33.00	-2	987	-0.20%
2019/07/18	0	0.00	1	32.25	31.95	-1	1,321	-0.08%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,372	-0.07%
2019/07/15	0	0.00	2	32.75	32.60	-2	1,388	-0.14%
2019/07/12	1	35.40	11	35.31	35.35	-10	1,376	-0.73%
2019/07/11	0	0.00	7	34.93	35.30	-7	1,357	-0.52%
2019/07/05	0	0.00	5	34.70	34.75	-5	1,362	-0.37%
2019/07/04	0	0.00	7	34.34	34.40	-7	1,367	-0.51%
2019/07/03	1	34.00	0	0.00	34.10	1	1,374	0.07%
2019/07/02	1	33.80	0	0.00	34.30	1	1,401	0.07%
2019/07/01	0	0.00	5	33.60	33.65	-5	1,432	-0.35%
2019/06/20	0	0.00	1	33.20	33.45	-1	1,455	-0.07%
2019/06/12	0	0.00	1	32.85	32.85	-1	1,471	-0.07%
2019/06/11	1	32.80	0	0.00	32.70	1	1,475	0.07%
2019/06/05	6	32.50	0	0.00	32.30	6	1,489	0.40%
2019/05/27	20	31.89	0	0.00	31.80	20	1,578	1.27%
2019/05/24	5	32.45	0	0.00	32.20	5	1,586	0.32%
2019/05/23	5	32.25	0	0.00	32.30	5	1,590	0.31%
2019/05/22	6	33.28	3	33.50	33.00	3	1,595	0.19%
2019/05/21	22	32.78	5	33.40	33.30	17	1,622	1.05%
2019/05/20	15	33.22	0	0.00	33.00	15	1,621	0.93%
2019/05/17	45	33.99	2	33.55	33.55	43	1,634	2.63%
2019/05/16	18	35.22	0	0.00	34.85	18	1,699	1.06%
2019/05/14	8	35.28	1	35.80	35.65	7	1,832	0.38%
2019/05/13	0	0.00	1	36.85	36.35	-1	1,816	-0.06%
2019/05/10	3	38.05	6	38.01	37.85	-3	1,788	-0.17%
2019/05/09	1	37.25	1	37.50	38.20	0	1,713	0.00%
2019/05/08	13	38.10	14	38.19	38.40	-1	1,684	-0.06%
2019/05/07	3	38.95	11	38.18	38.95	-8	1,629	-0.49%
2019/05/06	2	36.88	2	36.80	36.55	0	1,550	0.00%
2019/05/03	0	0.00	17	37.47	37.90	-17	1,516	-1.12%
2019/05/02	5	36.00	0	36.00	35.95	5	1,456	0.34%
2019/04/29	0	0.00	6	36.15	35.65	-6	1,500	-0.40%
2019/04/26	3	37.55	5	37.09	36.85	-2	1,514	-0.13%
2019/04/25	4	37.71	10	37.95	38.20	-6	1,479	-0.41%
2019/04/24	2	37.83	20	37.56	37.35	-18	1,400	-1.29%
2019/04/22	0	0.00	14	36.64	36.60	-14	1,277	-1.10%
2019/04/18	5	35.35	0	0.00	34.80	5	1,226	0.41%
2019/04/17	0	0.00	4	35.53	35.45	-4	1,233	-0.32%
2019/04/16	2	35.35	2	35.45	35.25	0	1,247	0.00%
2019/04/15	5	35.23	0	0.00	35.45	5	1,352	0.37%
2019/04/11	8	35.56	0	0.00	35.40	8	1,425	0.56%
2019/04/10	0	0.00	3	36.70	36.70	-3	1,416	-0.21%
2019/04/09	0	0.00	3	36.45	36.15	-3	1,459	-0.21%
2019/04/08	1	36.50	1	36.85	36.35	0	1,454	0.00%
2019/04/03	11	36.53	5	36.59	36.80	6	1,424	0.42%
2019/04/02	2	35.20	0	0.00	35.55	2	1,385	0.14%
2019/04/01	1	34.95	0	0.00	34.95	1	1,377	0.07%
2019/03/29	1	35.15	0	0.00	35.15	1	1,371	0.07%
2019/03/28	1	35.35	0	0.00	35.35	1	1,371	0.07%
2019/03/27	1	35.35	0	0.00	35.65	1	1,369	0.07%
2019/03/14	5	34.70	0	0.00	34.40	5	1,343	0.37%
2019/03/12	3	34.88	1	35.50	34.70	2	1,351	0.15%
2019/03/11	5	35.20	0	0.00	35.20	5	1,361	0.37%
2019/03/08	2	35.10	9	34.76	35.20	-7	1,412	-0.50%
2019/03/07	6	35.31	6	35.16	34.95	0	1,425	0.00%
2019/03/06	4	36.65	5	36.70	36.60	-1	1,478	-0.07%
2019/03/05	1	36.55	14	36.14	36.15	-13	1,472	-0.88%
2019/03/04	0	0.00	2	35.95	35.80	-2	1,485	-0.13%
2019/02/27	5	36.00	2	35.88	36.10	3	1,536	0.20%
2019/02/26	2	35.85	1	36.20	35.90	1	1,546	0.06%
2019/02/25	2	35.50	2	35.85	35.45	0	1,533	0.00%
2019/02/21	0	0.00	9	36.23	36.20	-9	1,515	-0.59%
2019/02/20	1	37.00	3	36.68	36.15	-2	1,506	-0.13%
2019/02/19	0	0.00	1	36.25	36.20	-1	1,478	-0.07%
2019/02/18	1	36.05	6	36.54	36.20	-5	1,467	-0.34%
2019/02/15	5	36.68	5	36.57	36.45	0	1,443	0.00%
2019/02/14	5	35.98	91	35.60	36.50	-86	1,353	-6.35%
2019/02/13	10	34.96	2	34.93	35.20	8	1,250	0.64%
2019/02/11	2	33.70	0	0.00	33.70	2	1,190	0.17%
2019/01/30	1	35.30	4	34.68	34.60	-3	1,175	-0.26%
2019/01/28	3	33.98	13	34.17	33.90	-10	1,047	-0.96%
2019/01/25	26	32.95	0	0.00	32.95	26	994	2.61%
2019/01/24	3	33.00	0	0.00	33.00	3	994	0.30%
2019/01/23	57	33.40	0	0.00	33.25	57	995	5.73%
2019/01/22	0	0.00	2	33.40	32.90	-2	986	-0.20%
2019/01/21	3	33.75	7	33.86	33.60	-4	980	-0.41%
2019/01/18	2	33.10	15	33.05	33.55	-13	939	-1.38%
2019/01/17	11	33.23	3	33.20	32.55	8	911	0.88%
2019/01/16	0	0.00	7	33.24	33.00	-7	881	-0.79%
2019/01/15	0	0.00	1	32.10	32.55	-1	839	-0.12%
2019/01/14	5	31.80	1	31.80	31.45	4	816	0.49%
2019/01/11	8	31.55	21	31.22	31.45	-13	817	-1.59%
2019/01/10	4	32.21	1	31.95	31.95	3	806	0.37%
2019/01/09	1	33.60	1	32.55	32.55	0	801	0.00%
2019/01/08	0	0.00	3	33.30	33.20	-3	790	-0.38%
2019/01/07	21	35.20	104	35.06	34.10	-83	773	-10.73%	大賣/
2019/01/04	5	33.45	7	33.14	33.45	-2	676	-0.30%
2019/01/03	86	31.94	1	31.80	31.80	85	629	13.50%
2019/01/02	0	0.00	5	31.30	31.80	-5	615	-0.81%
2018/12/28	0	0.00	2	31.75	31.60	-2	610	-0.33%
2018/12/21	5	29.50	0	0.00	30.00	5	576	0.87%
2018/12/20	3	29.70	3	30.20	29.75	0	574	0.00%
2018/12/17	3	30.85	0	0.00	30.65	3	573	0.52%
2018/12/10	3	30.45	0	0.00	30.90	3	579	0.52%
2018/12/07	3	31.20	0	0.00	31.20	3	578	0.52%
2018/12/06	1	31.50	1	31.00	30.85	0	582	0.00%
2018/12/05	12	31.86	0	0.00	31.75	12	575	2.08%
2018/12/04	1	33.65	0	0.00	32.85	1	575	0.17%
2018/12/03	0	0.00	6	33.98	34.00	-6	574	-1.05%
2018/11/30	2	31.73	9	32.43	32.65	-7	522	-1.34%
2018/11/29	18	32.19	7	32.16	31.85	11	507	2.17%
2018/11/27	4	30.73	4	30.95	31.10	0	421	0.00%
2018/11/22	0	0.00	1	28.70	28.40	-1	350	-0.29%
2018/11/16	0	0.00	5	28.20	28.30	-5	402	-1.24%
2018/11/15	0	0.00	1	27.40	27.70	-1	417	-0.24%
2018/11/13	0	0.00	3	26.70	27.00	-3	425	-0.71%
2018/11/12	5	27.20	0	0.00	27.20	5	427	1.17%
2018/11/01	23	26.96	0	0.00	26.65	23	548	4.19%
2018/10/30	0	0.00	1	24.20	24.30	-1	555	-0.18%
2018/10/25	2	25.10	0	0.00	24.20	2	598	0.33%
2018/10/18	1	26.15	0	0.00	26.10	1	742	0.13%
2018/10/15	3	26.00	0	0.00	26.00	3	852	0.35%
2018/10/12	3	25.30	2	24.85	25.80	1	897	0.11%
2018/10/11	4	25.84	0	0.00	25.80	4	934	0.43%
2018/10/09	3	28.80	0	0.00	28.65	3	998	0.30%
2018/10/08	5	29.00	0	0.00	29.20	5	1,042	0.48%
2018/10/05	0	0.00	3	29.50	29.50	-3	1,072	-0.28%
2018/10/01	3	31.55	0	0.00	31.55	3	1,093	0.27%
2018/09/28	3	31.00	0	0.00	30.85	3	1,093	0.27%
2018/09/26	2	30.90	0	0.00	30.90	2	1,092	0.18%
2018/09/25	7	31.02	0	0.00	31.10	7	1,092	0.64%
2018/09/21	4	30.55	0	0.00	30.90	4	1,092	0.37%
2018/09/19	5	31.04	0	0.00	30.75	5	1,088	0.46%
2018/09/18	6	30.80	0	0.00	30.70	6	1,086	0.55%
2018/09/17	5	31.30	0	0.00	31.35	5	1,086	0.46%
2018/09/14	3	31.45	1	31.65	31.90	2	1,083	0.18%
2018/09/13	6	31.05	0	0.00	31.05	6	1,079	0.56%
2018/09/12	8	30.76	0	0.00	31.05	8	1,076	0.74%
2018/09/11	3	30.35	0	0.00	30.85	3	1,074	0.28%
2018/09/10	3	30.10	0	0.00	30.05	3	1,072	0.28%
2018/09/07	7	30.96	3	31.20	31.10	4	1,063	0.38%
2018/09/05	0	0.00	1	33.50	33.30	-1	1,050	-0.10%
2018/09/04	5	33.60	0	0.00	33.35	5	1,047	0.48%
2018/08/30	0	0.00	2	33.75	33.80	-2	1,036	-0.19%
2018/08/29	2	34.00	0	0.00	34.00	2	1,042	0.19%
2018/08/28	1	34.00	0	0.00	34.00	1	1,035	0.10%
2018/08/27	4	34.05	0	0.00	34.25	4	1,028	0.39%
2018/08/24	2	34.90	0	0.00	35.00	2	1,039	0.19%
2018/08/23	1	36.25	1	35.90	36.00	0	1,071	0.00%
2018/08/22	1	36.70	2	36.53	36.50	-1	1,063	-0.09%
2018/08/20	1	35.45	2	35.70	35.00	-1	1,052	-0.09%
2018/08/15	0	0.00	1	36.70	36.65	-1	1,037	-0.10%
2018/08/14	3	37.27	6	37.38	37.35	-3	1,027	-0.29%
2018/08/13	5	36.22	0	0.00	36.80	5	1,002	0.50%
2018/08/10	0	0.00	5	36.16	35.85	-5	972	-0.51%
2018/08/09	8	36.00	1	36.00	36.00	7	967	0.72%
2018/08/02	1	37.30	0	0.00	37.10	1	895	0.11%
2018/08/01	5	38.50	1	38.40	38.55	4	880	0.45%
2018/07/31	5	37.88	4	38.14	38.50	1	859	0.12%
2018/07/27	0	0.00	4	38.03	37.85	-4	810	-0.49%
2018/07/26	0	0.00	18	38.13	38.45	-18	798	-2.26%
2018/07/25	2	39.08	3	39.07	38.55	-1	775	-0.13%
2018/07/24	4	38.04	4	37.90	37.90	0	711	0.00%
2018/07/23	0	0.00	9	37.77	37.35	-9	668	-1.35%
2018/07/20	2	36.93	1	37.35	37.25	1	621	0.16%
2018/07/19	3	37.53	0	0.00	37.30	3	601	0.50%
2018/07/18	0	0.00	10	36.60	37.50	-10	560	-1.78%
2018/07/17	4	35.95	14	36.44	35.80	-10	519	-1.93%
2018/07/16	1	36.20	6	36.09	36.35	-5	437	-1.14%
2018/07/13	1	34.45	6	34.72	34.65	-5	390	-1.28%
2018/07/09	7	30.11	0	0.00	30.15	7	323	2.16%
2018/06/27	3	31.40	0	0.00	31.20	3	341	0.88%
2018/05/31	0	0.00	4	33.49	34.45	-4	306	-1.30%
2018/05/24	1	29.95	0	0.00	30.50	1	260	0.38%
2018/05/17	0	0.00	1	30.00	29.90	-1	286	-0.35%
2018/05/15	0	0.00	1	30.00	29.75	-1	296	-0.34%
2018/05/14	0	0.00	1	29.95	29.90	-1	320	-0.31%
2018/04/27	1	29.80	0	0.00	29.80	1	391	0.26%
2018/04/26	3	29.75	0	0.00	29.80	3	445	0.67%
2018/03/31	2	32.80	0	0.00	32.95	2	522	0.38%
2018/03/28	0	0.00	0.2	33.40	33.30	-0.2	518	-0.04%
2018/03/26	1	33.25	1	33.55	33.60	0	517	0.00%
2018/03/15	0	0.00	2	35.30	35.20	-2	564	-0.35%
2018/03/06	3	34.45	0	0.00	34.60	3	651	0.46%
2018/03/02	0	0.00	1	34.30	34.30	-1	663	-0.15%
2018/02/21	7	34.19	0	0.00	34.20	7	718	0.97%
2018/02/09	5	33.10	1	33.20	33.30	4	728	0.55%
2018/02/07	1	34.40	2	34.85	34.60	-1	738	-0.14%
2018/02/06	4	35.39	1	35.50	34.20	3	800	0.37%
2018/01/29	3	37.50	0	0.00	37.60	3	1,063	0.28%
2018/01/25	1	37.80	4	38.50	37.60	-3	1,086	-0.28%
2018/01/22	3	39.12	1	37.40	38.70	2	1,149	0.17%
2018/01/15	2	38.00	0	0.00	37.85	2	1,395	0.14%