創惟 (6104)-富邦-敦南券商分點個股進出

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)

股價
166.0
漲跌
▼5.5
漲幅
-3.21%
成交量
2,340張
產業
上櫃半導體類股
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創惟 (6104)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/12/13	44	166.00	17	166.53	166.00	27	9,514	0.28%
2024/12/12	1	174.00	2	172.50	171.50	-1	9,912	-0.01%
2024/12/11	33	172.94	61	171.86	170.00	-28	10,082	-0.28%
2024/12/10	21.2	172.43	6	176.67	170.00	15.2	10,103	0.15%
2024/12/09	14	175.96	23	180.24	178.00	-9	10,160	-0.09%
2024/12/06	26.1	177.40	3	178.00	181.00	23.1	10,216	0.23%
2024/12/05	51	174.99	59.1	176.91	178.00	-8.1	10,185	-0.08%
2024/12/04	20	161.13	34	169.03	171.00	-14	9,472	-0.15%
2024/12/03	13.3	153.47	20	155.85	155.50	-6.7	9,089	-0.07%
2024/12/02	26	148.56	11	147.73	148.00	15	8,854	0.17%
2024/11/29	6	141.75	9	141.44	147.00	-3	8,814	-0.03%
2024/11/28	12	133.38	23	134.17	137.00	-11	8,810	-0.12%
2024/11/27	15	137.10	10	138.65	131.50	5	8,765	0.06%
2024/11/26	62	147.04	44	148.45	143.50	18	8,650	0.21%
2024/11/25	0	0.00	2	144.50	144.50	-2	8,385	-0.02%
2024/11/21	2	131.00	0	0.00	129.50	2	8,385	0.02%
2024/11/19	1	128.00	0	0.00	134.50	1	8,426	0.01%
2024/11/18	1	133.00	2	131.00	128.00	-1	8,470	-0.01%
2024/11/15	1	135.50	0	0.00	135.50	1	8,437	0.01%
2024/11/14	4	139.38	0	0.00	136.50	4	8,426	0.05%
2024/11/13	0	0.00	2	141.00	141.00	-2	8,398	-0.02%
2024/11/12	2	143.25	0	0.00	142.00	2	8,413	0.02%
2024/11/11	13	145.65	4	146.63	146.00	9	8,405	0.11%
2024/11/08	6	146.33	7.1	146.59	145.00	-1.1	8,396	-0.01%
2024/11/07	24	153.90	8	152.81	154.00	16	8,316	0.19%
2024/11/06	27	151.59	14	151.07	152.00	13	8,285	0.16%
2024/11/05	2	149.50	3.1	148.15	149.00	-1.1	8,226	-0.01%
2024/11/04	2.1	143.22	5.2	145.48	147.50	-3.1	8,235	-0.04%
2024/11/01	3.1	143.66	1	144.50	144.00	2.1	8,196	0.03%
2024/10/30	7	147.00	4.2	146.98	147.50	2.8	8,168	0.03%
2024/10/29	1.3	141.96	1	143.50	142.00	0.3	8,094	0.00%
2024/10/28	5.1	146.61	2	146.50	144.00	3.1	8,026	0.04%
2024/10/25	10.5	145.59	8	146.00	145.00	2.5	7,945	0.03%
2024/10/24	12.2	155.12	5	149.60	147.50	7.2	7,867	0.09%
2024/10/23	11	157.86	15	158.80	160.00	-4	7,683	-0.05%
2024/10/22	30	155.65	53.3	155.05	153.00	-23.3	7,428	-0.31%
2024/10/21	3	149.17	5.3	149.81	150.50	-2.3	7,190	-0.03%
2024/10/18	9.1	143.45	9	140.67	143.50	0.1	7,089	0.00%
2024/10/17	11	147.27	2	144.00	143.50	9	6,998	0.13%
2024/10/16	5	146.70	2	146.75	146.00	3	6,945	0.04%
2024/10/15	3	150.17	102.1	150.06	147.50	-99.1	6,930	-1.43%	大賣/
2024/10/14	110.2	147.77	70	150.78	150.50	40.1	6,853	0.59%	大買/
2024/10/11	9.1	149.47	12	147.75	148.50	-3	6,580	-0.04%
2024/10/09	19	150.05	78	147.70	146.50	-59	6,506	-0.91%
2024/10/08	16.1	148.63	8	148.38	149.00	8.1	6,433	0.13%
2024/10/07	10	150.40	10	151.20	152.50	0	6,345	0.00%
2024/10/04	11	148.95	16.2	151.01	151.50	-5.2	6,182	-0.08%
2024/10/01	45	147.50	55	145.42	152.00	-10	6,059	-0.17%
2024/09/30	58	149.90	46.3	148.72	148.00	11.7	5,856	0.20%
2024/09/27	91.4	151.48	60	153.53	146.00	31.4	5,565	0.56%
2024/09/26	224.4	153.79	190.6	153.70	149.50	33.8	5,141	0.66%	大買/大賣/
2024/09/25	37	145.12	96.7	144.26	149.50	-59.7	4,491	-1.33%
2024/09/24	70	139.15	4	138.13	136.00	66	4,108	1.61%
2024/09/23	114	138.89	96	139.43	138.00	18	3,905	0.46%	大買/
2024/09/20	177.4	145.13	169.9	146.61	138.50	7.5	3,713	0.20%	大買/大賣/
2024/09/19	7	135.00	8.1	135.34	139.00	-1.1	2,988	-0.04%
2024/09/18	10.5	126.95	13	126.58	126.50	-2.5	2,689	-0.09%
2024/09/16	7	129.71	11.1	134.41	135.00	-4.1	2,462	-0.17%
2024/09/13	75.4	130.87	58.7	131.41	131.50	16.6	2,256	0.74%
2024/09/12	15	120.00	27.2	124.41	126.50	-12.2	1,845	-0.66%
2024/09/11	33	114.33	0	0.00	115.00	33	1,681	1.96%
2024/09/10	6	118.50	3	116.34	114.00	3	1,642	0.18%
2024/09/09	7	114.71	43.1	116.11	116.50	-36.1	1,559	-2.32%
2024/09/06	1	109.00	0	0.00	109.00	1	1,546	0.06%
2024/09/05	9	111.06	10.1	110.27	109.00	-1.1	1,535	-0.07%
2024/09/04	27	104.00	2	108.25	106.00	25	1,508	1.66%
2024/09/03	4	111.50	0	0.00	111.00	4	1,475	0.27%
2024/09/02	8	115.69	7.1	119.20	114.50	1	1,445	0.07%
2024/08/30	28	116.34	146.3	120.11	115.00	-118.3	1,376	-8.59%	大賣/鉅額交易
2024/08/29	163	113.55	2.2	112.88	116.50	160.9	1,280	12.57%	大買/鉅額交易
2024/08/28	2	111.50	2.1	113.22	111.50	-0.1	1,241	-0.01%
2024/08/27	63	111.70	2.1	110.33	112.00	60.9	1,230	4.95%
2024/08/26	1.7	110.38	0	0.00	110.50	1.7	1,212	0.14%
2024/08/23	1	107.00	0	0.00	109.50	1	1,196	0.08%
2024/08/22	3.3	110.71	0.2	110.74	109.00	3.1	1,189	0.26%
2024/08/21	4.2	108.57	5	107.90	107.50	-0.8	1,137	-0.07%
2024/08/20	20	107.88	7.1	107.03	109.00	12.9	1,115	1.16%
2024/08/19	27	101.85	4	101.75	102.50	23	1,026	2.24%
2024/08/14	1	96.40	2	97.40	97.80	-1	1,053	-0.09%
2024/08/13	80	95.48	3	93.53	96.00	77	1,015	7.59%
2024/08/12	13	89.25	0	0.00	90.00	13	994	1.31%
2024/08/08	1	83.40	1	85.00	84.20	0	975	0.00%
2024/08/06	1	73.50	1.1	71.44	73.10	-0.1	947	-0.01%
2024/08/05	0.2	79.40	0	0.00	79.30	0.2	913	0.02%
2024/08/02	2.2	89.34	0	88.90	88.10	2.2	905	0.24%
2024/07/31	1.1	89.46	0	0.00	90.30	1.1	897	0.12%
2024/07/29	0.1	93.51	0	0.00	91.00	0.1	891	0.01%
2024/07/23	3	96.73	0	0.00	96.70	3	881	0.34%
2024/07/22	4.1	99.27	0	0.00	95.70	4.1	877	0.47%
2024/07/19	5	99.90	0	0.00	99.80	5	866	0.58%
2024/07/18	0	0.00	2	104.50	102.00	-2	860	-0.23%
2024/07/17	2	105.50	1	105.00	105.50	1	847	0.12%
2024/07/16	18	104.53	3	104.67	106.00	15	828	1.81%
2024/07/11	10	103.00	7	103.00	103.00	3	813	0.37%
2024/07/10	0.1	103.50	3	103.16	103.50	-2.9	839	-0.35%
2024/07/05	1	102.50	2	101.25	102.00	-1	862	-0.12%
2024/07/03	0	0.00	3	99.57	100.50	-3	860	-0.35%
2024/07/01	3	99.33	0	0.00	99.00	3	865	0.35%
2024/06/25	0	100.50	0	0.00	99.80	0	902	0.00%
2024/06/21	0	0.00	1	105.00	103.00	-1	911	-0.11%
2024/06/20	1	104.00	5	104.40	104.50	-4	917	-0.44%
2024/06/19	5	103.10	0	0.00	103.00	5	919	0.54%
2024/06/18	2	102.00	4	103.38	102.50	-2	917	-0.22%
2024/06/17	2	103.75	1.1	104.45	104.50	0.9	905	0.10%
2024/06/14	1	103.50	0	0.00	104.00	1	920	0.11%
2024/06/13	2	106.00	2	104.75	104.00	0	911	0.00%
2024/06/12	0	0.00	1	100.50	99.40	-1	845	-0.12%
2024/06/07	0	97.80	0	0.00	100.00	0	883	0.00%
2024/05/31	0	101.00	1	101.00	99.00	-1	1,024	-0.10%
2024/05/30	1	99.90	0	0.00	99.10	1	1,070	0.09%
2024/05/27	0.1	100.00	0.3	99.90	99.50	-0.2	1,195	-0.01%
2024/05/21	0	0.00	1	101.50	101.50	-1	1,925	-0.05%
2024/05/20	5	99.62	6	100.43	98.90	-1	1,919	-0.05%
2024/05/17	4	96.50	0	0.00	96.00	4	1,924	0.21%
2024/05/15	0	96.50	0	0.00	96.50	0	2,043	0.00%
2024/05/08	1	96.20	0	0.00	96.20	1	2,168	0.05%
2024/05/07	0.6	95.30	0	0.00	95.70	0.6	2,174	0.03%
2024/04/23	1	92.30	0	0.00	92.30	1	2,342	0.04%
2024/04/19	0	93.60	0	0.00	93.50	0	2,357	0.00%
2024/04/17	0.1	97.50	0	0.00	97.60	0.1	2,379	0.00%
2024/04/16	2	94.80	6	96.97	94.00	-4	2,384	-0.17%
2024/04/15	2	99.05	0	0.00	98.00	2	2,372	0.08%
2024/04/11	1	103.00	0	0.00	103.00	1	2,379	0.04%
2024/04/09	1	106.50	0	0.00	106.50	1	2,391	0.04%
2024/04/02	2	110.75	1	110.50	110.50	1	2,429	0.04%
2024/04/01	1	109.50	1	107.50	111.00	0	2,457	0.00%
2024/03/29	1	107.50	1	108.50	107.00	0	2,479	0.00%
2024/03/28	1	108.50	0	0.00	108.00	1	2,525	0.04%
2024/03/26	1	108.00	1	111.00	108.00	0	2,542	0.00%
2024/03/21	2	108.00	2	108.00	108.50	0	2,568	0.00%
2024/03/20	0.1	107.00	0	0.00	106.50	0.1	2,580	0.00%
2024/03/19	1.2	107.58	2	107.50	108.50	-0.8	2,619	-0.03%
2024/03/18	1	107.00	0	0.00	107.00	1	2,755	0.04%
2024/03/15	0	0.00	2	105.00	105.50	-2	2,787	-0.07%
2024/03/14	4	107.13	4	106.13	107.00	0	2,793	0.00%
2024/03/13	2	107.25	2	106.00	105.50	0	2,804	0.00%
2024/03/12	1.1	109.05	6	109.58	108.50	-4.9	2,818	-0.17%
2024/03/11	7	108.64	2	108.75	108.50	5	2,862	0.17%
2024/03/08	3	110.33	1	108.08	108.00	2	2,890	0.07%
2024/03/07	1.1	114.39	0	0.00	112.00	1.1	2,910	0.04%
2024/03/06	6	118.50	2	117.00	117.00	4	2,930	0.14%
2024/03/05	2.1	121.43	3	120.50	120.50	-0.9	2,987	-0.03%
2024/03/04	1	124.00	2	123.50	120.50	-1	3,162	-0.03%
2024/03/01	7.2	122.08	1	122.00	122.00	6.2	3,233	0.19%
2024/02/29	2.1	121.71	0	0.00	121.00	2.1	3,326	0.06%
2024/02/27	7	122.72	5	124.19	123.00	2	3,643	0.05%
2024/02/26	24	127.40	35.1	128.69	127.50	-11.1	3,764	-0.29%
2024/02/23	10	124.30	11.5	124.43	125.00	-1.5	3,675	-0.04%
2024/02/22	2	116.50	2	113.75	114.50	0	3,461	0.00%
2024/02/21	1	116.50	1	116.00	115.50	0	3,593	0.00%
2024/02/20	2	116.25	1	115.00	115.00	1	3,646	0.03%
2024/02/19	1	116.00	0	0.00	115.50	1	3,689	0.03%
2024/02/16	1.5	113.67	3	117.50	118.50	-1.5	3,815	-0.04%
2024/02/15	1	110.00	1	111.50	113.50	0	3,787	0.00%
2024/02/05	1	110.50	1	108.00	108.00	0	3,759	0.00%
2024/02/02	0	0.00	2.2	110.90	110.50	-2.2	3,759	-0.06%
2024/02/01	0	0.00	1	109.50	109.50	-1	3,755	-0.03%
2024/01/31	2	108.50	1	109.00	109.00	1	3,761	0.03%
2024/01/30	4	106.25	1	106.50	106.00	3	3,756	0.08%
2024/01/29	1	107.00	0	0.00	107.50	1	3,775	0.03%
2024/01/26	2	107.00	2	107.25	106.00	0	3,785	0.00%
2024/01/25	2	108.75	1	108.50	107.00	1	3,787	0.03%
2024/01/24	1	110.00	2	110.50	108.50	-1	3,797	-0.03%
2024/01/23	2	108.25	1	108.00	108.00	1	3,792	0.03%
2024/01/22	1	108.50	3	108.17	109.50	-2	3,808	-0.05%
2024/01/19	0	0.00	1	106.00	106.00	-1	3,820	-0.03%
2024/01/18	2	105.50	4	105.00	105.50	-2	3,848	-0.05%
2024/01/17	4	107.37	0	0.00	106.00	4	3,894	0.10%
2024/01/16	0	112.00	0	0.00	111.50	0	3,865	0.00%
2024/01/15	0	0.00	1	113.50	113.50	-1	3,874	-0.03%
2024/01/12	2	111.50	6	111.25	111.00	-4	3,894	-0.10%
2024/01/10	1	115.00	1	116.00	117.00	0	3,970	0.00%
2024/01/09	1.1	114.04	0	0.00	113.50	1.1	4,128	0.03%
2024/01/08	10	115.75	0	0.00	115.50	10	4,202	0.24%
2024/01/05	0	0.00	4	119.25	118.50	-4	4,341	-0.09%
2024/01/04	3	117.00	0	0.00	116.50	3	4,352	0.07%
2024/01/03	7	119.93	16	118.47	119.50	-9	4,423	-0.20%
2023/12/29	5	119.10	4	119.75	120.00	1	4,380	0.02%
2023/12/28	3.1	120.66	1	120.00	120.00	2.1	4,373	0.05%
2023/12/27	3	122.50	11	122.77	122.00	-8	4,368	-0.18%
2023/12/26	6.1	121.41	1	122.00	121.00	5.1	4,337	0.12%
2023/12/25	2	120.25	2	121.25	122.00	0	4,299	0.00%
2023/12/21	4	116.75	0	0.00	116.00	4	4,258	0.09%
2023/12/19	2	117.27	1	116.00	118.50	1	4,245	0.02%
2023/12/18	0.1	117.00	1	119.00	117.00	-1	4,248	-0.02%
2023/12/15	2.1	120.50	0	0.00	119.00	2.1	4,246	0.05%
2023/12/14	1	120.49	1	121.00	121.00	0	4,256	0.00%
2023/12/13	20.1	121.85	16.1	121.52	119.50	4	4,237	0.09%
2023/12/11	1	128.00	2	127.75	127.50	-1	4,161	-0.02%
2023/12/08	2.1	128.29	0	0.00	127.50	2.1	4,218	0.05%
2023/12/07	6	128.67	2	128.00	128.00	4	4,201	0.10%
2023/12/06	7.1	131.07	2	131.00	131.50	5.1	4,195	0.12%
2023/12/05	3	127.83	4	127.63	127.00	-1	4,166	-0.02%
2023/12/04	2	131.75	4	130.25	129.50	-2	4,186	-0.05%
2023/12/01	2	131.50	6.1	131.13	131.00	-4.1	4,173	-0.10%
2023/11/30	11	134.73	5.5	134.94	134.00	5.5	4,183	0.13%
2023/11/29	26	135.25	20.1	135.15	136.50	5.9	4,198	0.14%
2023/11/28	7	129.36	18	130.31	132.50	-11	4,025	-0.27%
2023/11/27	7	129.21	13	129.04	126.50	-6	3,997	-0.15%
2023/11/24	30.2	131.70	32	130.67	128.00	-1.9	3,972	-0.05%
2023/11/22	23	125.89	32	125.52	128.00	-9	3,474	-0.26%
2023/11/21	3	119.67	4	119.63	120.00	-1	3,257	-0.03%
2023/11/20	15	123.43	13.1	120.41	119.50	1.9	3,193	0.06%
2023/11/17	1	115.50	6	116.83	118.50	-5	3,044	-0.16%
2023/11/16	4	114.88	3	114.00	114.00	1	2,984	0.03%
2023/11/15	41	120.27	17	118.65	117.50	24	2,910	0.82%
2023/11/14	3.5	111.57	3	112.50	113.50	0.5	2,755	0.02%
2023/11/13	2	108.00	1.2	106.92	109.00	0.8	2,731	0.03%
2023/11/10	0	0.00	1	105.50	105.00	-1	2,725	-0.04%
2023/11/08	1	111.50	1	109.50	109.00	0	2,720	0.00%
2023/11/07	2	111.75	1	109.50	110.00	1	2,719	0.04%
2023/11/06	2.3	110.50	0	0.00	111.00	2.3	2,739	0.08%
2023/11/03	5	107.90	1	108.50	107.00	4	2,748	0.15%
2023/11/02	1	108.00	0	0.00	108.00	1	2,759	0.04%
2023/11/01	3.3	106.54	2	106.25	105.00	1.3	2,783	0.04%
2023/10/31	3.3	107.29	2	109.50	105.50	1.3	2,804	0.05%
2023/10/30	0	0.00	1	108.00	109.00	-1	2,818	-0.04%
2023/10/27	3.1	105.18	2	105.50	105.50	1.1	2,819	0.04%
2023/10/26	2.1	109.68	2	109.00	107.50	0.1	2,878	0.00%
2023/10/25	1	115.00	2	114.50	113.50	-1	2,913	-0.03%
2023/10/24	1	111.00	1	110.00	109.50	0	2,972	0.00%
2023/10/23	1.1	111.34	1	112.00	110.00	0.1	3,163	0.00%
2023/10/20	0.2	111.00	1.1	111.37	112.00	-0.9	3,248	-0.03%
2023/10/19	2	110.00	1	110.00	110.00	1	3,244	0.03%
2023/10/18	4	111.88	12	112.79	108.50	-8	3,252	-0.25%
2023/10/17	28	118.20	19	114.92	111.50	9	3,256	0.28%
2023/10/16	16	117.78	7.3	115.14	114.50	8.8	3,177	0.28%
2023/10/13	3	116.33	10.2	116.25	120.50	-7.2	3,102	-0.23%
2023/10/12	2	107.00	1	111.00	111.00	1	2,973	0.03%
2023/10/11	2	108.75	2	106.75	105.50	0	2,981	0.00%
2023/10/05	6	104.17	0	0.00	104.00	6	2,933	0.20%
2023/10/04	0	0.00	1	103.50	103.50	-1	2,935	-0.03%
2023/10/03	2.1	105.51	0	0.00	104.50	2.1	2,947	0.07%
2023/10/02	2	105.25	0	0.00	105.00	2	2,960	0.07%
2023/09/28	2.5	104.20	2.1	104.05	103.50	0.4	2,964	0.01%
2023/09/27	0	0.00	1	103.50	104.00	-1	2,970	-0.03%
2023/09/26	1	106.00	0	0.00	105.00	1	2,979	0.03%
2023/09/25	1	110.00	0	0.00	108.50	1	2,977	0.03%
2023/09/22	4	109.63	1	108.00	109.50	3	2,974	0.10%
2023/09/21	1.1	109.09	0.1	111.00	109.00	1.1	2,971	0.04%
2023/09/20	5	114.70	3	115.33	113.50	2	2,952	0.07%
2023/09/19	4	114.88	1.2	114.58	114.50	2.8	2,955	0.09%
2023/09/18	0.3	118.50	2	119.25	118.50	-1.8	2,935	-0.06%
2023/09/15	1	118.51	2	119.75	118.00	-1	2,918	-0.03%
2023/09/14	1	115.00	6	117.25	118.00	-5	2,872	-0.17%
2023/09/13	2	117.50	4	112.75	112.00	-2	2,938	-0.07%
2023/09/12	0	0.00	1	116.50	116.50	-1	2,879	-0.03%
2023/09/11	4	115.63	5	116.50	115.50	-1	2,897	-0.03%
2023/09/08	0	0.00	3	115.83	117.50	-3	2,906	-0.10%
2023/09/07	0	0.00	2.3	117.52	116.50	-2.3	2,928	-0.08%
2023/09/06	2	117.75	18.2	118.03	118.00	-16.1	2,873	-0.56%
2023/09/05	4	117.50	13.2	118.29	117.50	-9.2	2,830	-0.33%
2023/09/04	15	117.37	8	117.43	117.50	7	2,771	0.25%
2023/09/01	6	112.67	6.2	113.69	114.00	-0.2	2,689	-0.01%
2023/08/31	6.1	111.61	13.1	111.92	113.00	-7	2,671	-0.26%
2023/08/30	4.1	109.22	3	108.00	108.00	1.1	2,608	0.04%
2023/08/29	9.1	106.79	8	106.88	108.00	1.1	2,547	0.04%
2023/08/28	1.1	102.52	5	103.30	103.00	-4	2,488	-0.16%
2023/08/25	0	0.00	2	99.95	99.60	-2	2,568	-0.08%
2023/08/24	1.1	100.40	1	99.90	98.20	0.1	2,622	0.00%
2023/08/23	1	99.10	2	98.80	99.60	-1	2,665	-0.04%
2023/08/22	1	100.00	1	98.50	97.80	0	2,683	0.00%
2023/08/21	3	99.83	4	99.88	99.40	-1	2,689	-0.04%
2023/08/18	2	100.10	2	101.15	99.50	0	2,693	0.00%
2023/08/17	4	100.75	4	100.50	102.00	0	2,698	0.00%
2023/08/16	4.1	94.65	7	95.13	96.60	-2.9	2,681	-0.11%
2023/08/15	1	94.70	1	95.60	94.80	0	2,686	0.00%
2023/08/14	8	93.47	7	94.11	94.40	1	2,694	0.04%
2023/08/11	9	98.28	1	98.50	98.10	8	2,680	0.30%
2023/08/10	2.2	99.72	6	99.28	98.10	-3.8	2,673	-0.14%
2023/08/09	3.1	102.35	2	103.00	103.00	1.1	2,643	0.04%
2023/08/08	2.1	106.00	0	0.00	105.00	2.1	2,629	0.08%
2023/08/07	3.2	106.90	0	0.00	106.50	3.2	2,629	0.12%
2023/08/04	3	111.67	0	0.00	109.00	3	2,606	0.12%
2023/08/02	3.1	112.15	1	111.50	111.50	2.1	2,584	0.08%
2023/08/01	2.1	115.00	3	115.17	114.00	-1	2,570	-0.04%
2023/07/31	6.2	117.92	7	119.00	115.00	-0.8	2,571	-0.03%
2023/07/28	6	121.25	3	119.83	120.00	3	2,509	0.12%
2023/07/27	8.2	118.88	11	119.13	120.00	-2.9	2,443	-0.12%
2023/07/26	16.1	119.78	3	116.83	113.50	13.1	2,343	0.56%
2023/07/25	3	117.00	4	117.01	117.50	-1	2,174	-0.05%
2023/07/24	3	110.66	2	110.50	109.00	1	2,094	0.05%
2023/07/21	3	112.00	2	112.00	112.50	1	2,119	0.05%
2023/07/20	2	114.76	1	116.00	115.00	1	2,140	0.05%
2023/07/19	0	114.00	5.2	113.15	114.00	-5.2	2,105	-0.25%
2023/07/18	4	109.62	0	0.00	107.50	4	2,059	0.20%
2023/07/17	1	110.00	3	109.83	110.00	-2	2,080	-0.10%
2023/07/14	2.2	107.29	0	0.00	106.00	2.2	2,065	0.10%
2023/07/13	0	109.50	1	111.00	110.00	-1	2,059	-0.05%
2023/07/12	2	108.25	0	0.00	107.00	2	2,053	0.10%
2023/07/11	0	107.00	0	0.00	107.50	0	2,064	0.00%
2023/07/10	1.1	106.00	0	0.00	106.00	1.1	2,141	0.05%
2023/07/07	0.1	110.28	0	0.00	108.50	0.1	2,219	0.00%
2023/07/06	1	112.99	1	114.00	112.50	0	2,220	0.00%
2023/07/05	1.1	114.44	1	114.00	112.50	0.1	2,225	0.00%
2023/07/04	1.1	113.07	2	114.25	114.00	-0.9	2,251	-0.04%
2023/07/03	2	113.50	2	112.50	112.00	0	2,269	0.00%
2023/06/30	2.4	112.00	5	112.00	112.00	-2.6	2,275	-0.11%
2023/06/29	2	110.51	2	112.50	111.50	0	2,295	0.00%
2023/06/28	3.1	109.66	1	111.00	109.50	2.1	2,320	0.09%
2023/06/27	2	110.51	1	112.00	109.50	1	2,361	0.04%
2023/06/26	3	113.67	2	113.75	113.00	1	2,383	0.04%
2023/06/21	0	115.50	0	0.00	115.50	0	2,566	0.00%
2023/06/20	1	115.00	0	0.00	115.50	1	2,605	0.04%
2023/06/19	4	117.50	3.4	116.91	116.00	0.7	2,700	0.02%
2023/06/16	3	115.67	2	115.00	114.00	1	2,659	0.04%
2023/06/15	2	118.45	3	115.50	116.00	-1	2,690	-0.04%
2023/06/14	2	118.25	3	118.33	117.50	-1	2,712	-0.04%
2023/06/13	6.1	116.34	7	116.86	117.50	-1	2,727	-0.03%
2023/06/12	3	113.67	3	113.83	113.00	0	2,720	0.00%
2023/06/09	1	114.47	2	114.00	113.00	-1	2,799	-0.04%
2023/06/08	7	114.43	3	114.33	113.50	4	2,995	0.13%
2023/06/07	4.4	115.69	7	115.57	116.00	-2.6	3,070	-0.09%
2023/06/06	4.1	116.84	2	115.50	114.50	2.1	3,256	0.06%
2023/06/05	7	119.07	2.3	119.28	119.00	4.7	3,270	0.15%
2023/06/02	6.3	116.60	4	117.50	116.50	2.3	3,297	0.07%
2023/06/01	6	117.00	4.1	117.01	117.00	2	3,392	0.06%
2023/05/31	9	117.33	5	117.20	117.50	4	3,444	0.12%
2023/05/29	0	0.00	3	112.00	112.50	-3	3,411	-0.09%
2023/05/26	0.1	106.50	0	0.00	106.00	0.1	3,510	0.00%
2023/05/25	0	110.00	0	0.00	109.00	0	3,643	0.00%
2023/05/24	1	109.50	0	0.00	109.50	1	3,766	0.03%
2023/05/23	1	110.05	1	111.50	111.50	0	3,941	0.00%
2023/05/22	0	110.00	0	0.00	110.00	0	4,239	0.00%
2023/05/18	2	109.50	2	109.50	109.50	0	4,583	0.00%
2023/05/17	1	106.50	9	107.39	107.50	-8	4,683	-0.17%
2023/05/15	1	104.50	1	105.00	105.00	0	5,020	0.00%
2023/05/12	0	0.00	7	107.43	107.50	-7	5,141	-0.14%
2023/05/08	2	111.72	4	109.63	109.00	-2	5,808	-0.03%
2023/05/05	4	109.00	5	109.20	110.00	-1	6,254	-0.02%
2023/05/04	5	109.90	11	107.82	106.50	-6	6,359	-0.09%
2023/05/03	5	108.70	4	109.50	109.50	1	6,431	0.02%
2023/05/02	5	109.60	4	110.50	110.00	1	6,480	0.02%
2023/04/28	4	107.50	16	106.44	108.00	-12	6,574	-0.18%
2023/04/27	4	102.51	5	104.80	103.50	-1	6,555	-0.02%
2023/04/26	18	103.67	7	104.50	105.50	11	6,583	0.17%
2023/04/25	7	106.50	7	106.36	102.50	0	6,707	0.00%
2023/04/24	17	110.15	14	109.57	108.50	3	6,698	0.05%
2023/04/21	5	113.90	6	114.67	111.50	-1	6,702	-0.01%
2023/04/20	8.1	117.67	5	116.10	115.50	3.1	6,780	0.05%
2023/04/19	10	121.20	8	120.31	120.00	2	6,791	0.03%
2023/04/18	6.1	121.02	2	124.50	121.50	4.1	6,814	0.06%
2023/04/17	7	123.29	12	124.08	124.50	-5	6,883	-0.07%
2023/04/14	0	0.00	1	124.50	123.00	-1	6,991	-0.01%
2023/04/13	16	125.12	9	124.33	122.00	7	7,028	0.10%
2023/04/12	12	128.38	13	126.73	130.00	-1	6,966	-0.01%
2023/04/11	1.1	124.55	1	126.00	125.50	0.1	6,893	0.00%
2023/04/10	4	125.49	13	124.38	123.50	-9	6,913	-0.13%
2023/04/07	5	125.50	4	126.00	125.50	1	6,957	0.01%
2023/04/06	4	120.54	7	123.00	125.50	-3	6,940	-0.04%
2023/03/31	6	122.50	4	122.50	122.50	2	6,936	0.03%
2023/03/30	4	122.01	4	121.50	122.00	0	6,950	0.00%
2023/03/29	5	121.21	5	121.50	119.00	0	6,962	0.00%
2023/03/28	5	122.60	7	122.36	121.00	-2	7,000	-0.03%
2023/03/27	7	127.28	7	125.86	125.50	0	6,987	0.00%
2023/03/24	19	129.21	18	129.61	127.50	1	7,028	0.01%
2023/03/23	10	125.60	12.3	125.61	125.50	-2.3	6,863	-0.03%
2023/03/22	15	127.63	16	126.97	126.00	-1	6,859	-0.01%
2023/03/21	19	125.03	10	123.30	125.50	9	6,789	0.13%
2023/03/20	8	121.00	18.1	120.86	120.50	-10.1	6,795	-0.15%
2023/03/17	4	119.50	6	119.50	119.50	-2	6,849	-0.03%
2023/03/16	9.1	116.05	9	116.78	116.50	0.1	6,879	0.00%
2023/03/15	5	118.50	4	119.50	117.00	1	6,955	0.01%
2023/03/14	17.2	118.14	14	117.36	116.50	3.2	7,024	0.05%
2023/03/13	18	117.98	20	117.15	120.50	-2	7,217	-0.03%
2023/03/10	6	123.25	6	124.25	124.00	0	7,418	0.00%
2023/03/09	12	131.25	7	132.50	128.00	5	7,584	0.07%
2023/03/08	9	126.28	14	126.57	128.00	-5	7,472	-0.07%
2023/03/07	7	128.50	3	127.50	127.00	4	7,556	0.05%
2023/03/06	6	129.92	4	131.13	130.00	2	7,594	0.03%
2023/03/03	3	127.83	6	128.17	127.00	-3	7,687	-0.04%
2023/03/02	7	126.71	7	126.64	126.50	0	7,798	0.00%
2023/03/01	2	124.75	2	123.75	127.00	0	7,790	0.00%
2023/02/24	8	126.81	3	124.67	124.00	5	7,833	0.06%
2023/02/23	6	127.50	15	127.40	128.00	-9	7,790	-0.12%
2023/02/22	7	122.43	19	121.63	122.50	-12	7,937	-0.15%
2023/02/21	20	128.18	8.5	127.41	127.00	11.5	8,019	0.14%
2023/02/20	37	127.62	94	126.76	127.50	-57	7,974	-0.71%
2023/02/17	62	122.54	25.3	121.83	123.00	36.7	7,825	0.47%
2023/02/16	1	117.50	2	117.50	118.50	-1	7,829	-0.01%
2023/02/15	15.1	114.87	5	115.40	115.50	10.1	8,157	0.12%
2023/02/14	12.6	120.88	3.5	120.79	116.50	9.1	8,149	0.11%
2023/02/13	18.1	115.47	18	115.22	115.50	0.1	8,051	0.00%
2023/02/10	13.1	116.42	7	116.50	115.00	6.1	8,172	0.07%
2023/02/09	8	116.00	6.3	115.73	117.00	1.7	8,302	0.02%
2023/02/08	17	116.71	7	116.93	114.50	10	8,304	0.12%
2023/02/07	15	115.83	1.1	115.59	115.50	13.9	8,270	0.17%
2023/02/06	28.1	118.44	126	117.19	119.00	-97.9	8,347	-1.17%	大賣/
2023/02/03	122.3	118.09	26.2	117.71	118.00	96.1	8,352	1.15%	大買/
2023/02/02	6	108.83	4	109.12	108.50	2	8,079	0.02%
2023/02/01	3.1	105.84	5.2	105.77	105.50	-2.1	8,565	-0.02%
2023/01/31	0	0.00	2.1	103.51	104.50	-2.1	8,592	-0.02%
2023/01/30	2	103.25	5	102.64	103.00	-3	8,629	-0.03%
2023/01/17	3	97.00	3	97.40	96.80	0	8,747	0.00%
2023/01/16	1.2	96.35	0	0.00	97.40	1.2	8,952	0.01%
2023/01/13	14	99.34	15.1	97.57	96.00	-1.1	8,997	-0.01%
2023/01/12	0	0.00	0.3	97.50	95.30	-0.3	8,962	0.00%
2023/01/11	5	97.78	4	98.38	98.30	1	8,993	0.01%
2023/01/10	3	100.17	2	99.59	97.50	1	9,081	0.01%
2023/01/09	0	0.00	4	97.10	96.70	-4	9,089	-0.04%
2023/01/06	0	0.00	1	97.00	96.70	-1	9,139	-0.01%
2023/01/05	7.1	96.37	4	95.30	96.00	3.1	9,212	0.03%
2023/01/04	18.1	96.70	17	96.00	96.10	1.1	9,225	0.01%
2023/01/03	0	0.00	0	92.20	92.50	0	9,221	0.00%
2022/12/30	1	89.94	1	88.30	88.00	0	9,307	0.00%
2022/12/29	0	88.30	0	0.00	87.80	0	9,430	0.00%
2022/12/27	0.1	90.50	3	91.10	90.30	-2.9	9,891	-0.03%
2022/12/23	0	87.80	0	0.00	88.80	0	10,276	0.00%
2022/12/22	0.1	89.30	0	0.00	88.60	0.1	10,418	0.00%
2022/12/21	0.1	90.50	0.1	89.10	88.40	-0.1	10,525	0.00%
2022/12/20	1.1	92.86	1	92.20	89.30	0.1	10,634	0.00%
2022/12/19	0	0.00	1	94.81	93.70	-1	10,700	-0.01%
2022/12/16	4.6	96.83	2	97.05	95.70	2.6	10,759	0.02%
2022/12/15	1.1	101.51	0	0.00	101.00	1.1	10,815	0.01%
2022/12/13	1.2	101.17	0.1	102.00	101.00	1.1	10,885	0.01%
2022/12/12	4	102.88	2	102.25	101.00	2	10,901	0.02%
2022/12/09	0.1	106.00	2	105.52	105.50	-1.9	10,914	-0.02%
2022/12/08	1	105.00	0	0.00	104.00	1	10,879	0.01%
2022/12/07	4.1	103.64	9	103.67	103.00	-4.9	10,887	-0.05%
2022/12/06	36.2	107.17	38	106.32	104.50	-1.8	10,835	-0.02%
2022/12/05	26	108.54	2	109.75	109.50	24	10,850	0.22%
2022/12/02	24.1	104.73	59	106.39	107.00	-34.9	10,675	-0.33%
2022/12/01	70	101.17	79	100.25	100.00	-9	10,409	-0.09%
2022/11/30	1	95.20	1	95.20	93.70	0	10,390	0.00%
2022/11/29	12	96.48	0	0.00	94.50	12	10,435	0.11%
2022/11/28	4.1	96.70	5	97.46	97.60	-0.9	10,366	-0.01%
2022/11/25	4	96.70	2	97.00	96.50	2	10,336	0.02%
2022/11/24	2	94.70	16	95.26	96.20	-14	10,197	-0.14%
2022/11/23	5	91.50	2	90.80	91.10	3	10,093	0.03%
2022/11/22	8	92.31	0	0.00	90.90	8	10,131	0.08%
2022/11/18	35	96.96	27	97.55	95.10	8	10,210	0.08%
2022/11/17	7	96.06	13.1	95.95	96.30	-6.1	10,032	-0.06%
2022/11/16	10.1	94.93	4.4	94.25	94.30	5.7	9,957	0.06%
2022/11/15	4	94.00	2	94.25	94.50	2	9,958	0.02%
2022/11/14	10	93.23	13	93.92	95.00	-3	10,052	-0.03%
2022/11/11	34	94.40	39	96.28	91.70	-5	10,143	-0.05%
2022/11/10	9.2	91.86	0	0.00	91.00	9.2	9,942	0.09%
2022/11/09	3	90.97	4.4	91.68	91.80	-1.4	10,574	-0.01%
2022/11/08	16	90.03	18	90.23	88.50	-2	10,728	-0.02%
2022/11/07	16.1	90.10	11	90.83	89.00	5.1	10,775	0.05%
2022/11/04	14	88.24	15	89.09	89.00	-1	10,622	-0.01%
2022/11/03	3.6	88.86	7	88.89	88.60	-3.4	10,544	-0.03%
2022/11/02	8	88.01	14	88.91	89.00	-6	10,572	-0.06%
2022/11/01	6	87.22	8	86.75	87.10	-2	10,461	-0.02%
2022/10/31	6	83.37	3	83.50	83.40	3	10,351	0.03%
2022/10/28	29	83.44	32	81.44	82.10	-3	10,407	-0.03%
2022/10/27	0	0.00	3	82.13	82.60	-3	9,923	-0.03%
2022/10/26	0	0.00	1	75.30	75.10	-1	9,967	-0.01%
2022/10/25	7	77.07	5	76.68	75.20	2	9,988	0.02%
2022/10/24	21	84.96	19	84.82	82.10	2	10,014	0.02%
2022/10/20	6	83.37	6	84.20	83.60	0	10,334	0.00%
2022/10/19	2	86.60	0	0.00	85.20	2	10,430	0.02%
2022/10/18	10	88.49	4	89.08	87.40	6	10,586	0.06%
2022/10/17	13	87.02	12	87.92	89.70	1	11,013	0.01%
2022/10/14	25	84.15	40	82.75	85.80	-15	11,393	-0.13%
2022/10/13	13	79.24	12	79.56	78.00	1	11,510	0.01%
2022/10/12	8	86.13	4	84.40	84.40	4	11,553	0.03%
2022/10/11	13	87.64	18	87.33	86.40	-5	11,710	-0.04%
2022/10/07	13	91.93	1	95.10	90.30	12	11,951	0.10%
2022/10/06	1	91.60	8	94.40	93.70	-7	12,160	-0.06%
2022/10/05	23	95.04	26	93.85	92.50	-3	12,257	-0.02%
2022/10/04	20	92.94	12	93.48	94.00	8	12,307	0.07%
2022/10/03	7	92.73	14	92.10	92.70	-7	12,390	-0.06%
2022/09/30	17	88.70	31	88.18	88.10	-14	12,546	-0.11%
2022/09/29	9	85.69	1	86.00	83.30	8	12,679	0.06%
2022/09/28	1	92.00	3	89.33	88.80	-2	12,789	-0.02%
2022/09/27	5	90.96	5	92.32	93.40	0	12,951	0.00%
2022/09/26	6	88.73	8	89.10	87.60	-2	13,042	-0.02%
2022/09/23	5	98.20	1	97.20	96.60	4	13,268	0.03%
2022/09/22	4	96.50	7	98.40	100.50	-3	13,500	-0.02%
2022/09/21	4	98.55	1	100.00	98.00	3	13,616	0.02%
2022/09/20	8	99.36	15	98.01	99.30	-7	13,833	-0.05%
2022/09/19	2	99.50	2	100.50	99.50	0	13,892	0.00%
2022/09/16	4	100.75	3	102.17	100.00	1	14,077	0.01%
2022/09/15	4	105.25	0	0.00	103.00	4	14,300	0.03%
2022/09/14	0	0.00	9	103.17	107.00	-9	14,506	-0.06%
2022/09/12	3	105.00	3	105.17	104.50	0	14,947	0.00%
2022/09/08	0	0.00	1	104.50	104.50	-1	15,021	-0.01%
2022/09/07	1	102.50	4	100.78	101.50	-3	15,044	-0.02%
2022/09/06	5	107.90	1	103.00	102.50	4	15,134	0.03%
2022/09/05	4	115.25	5	113.60	113.00	-1	15,073	-0.01%
2022/09/02	2	121.00	2	120.00	120.00	0	15,046	0.00%
2022/09/01	2	121.00	2	121.25	120.00	0	15,125	0.00%
2022/08/31	8	123.19	8	122.25	123.50	0	15,229	0.00%
2022/08/30	4	121.63	2	120.50	120.50	2	15,284	0.01%
2022/08/29	9	120.17	5	120.20	122.50	4	15,418	0.03%
2022/08/26	1	127.00	1	130.50	125.50	0	15,490	0.00%
2022/08/25	8	128.38	3	129.83	127.00	5	15,557	0.03%
2022/08/24	4	127.88	0	0.00	125.50	4	15,670	0.03%
2022/08/23	0	0.00	7.1	127.34	129.00	-7.1	15,831	-0.04%
2022/08/22	8	129.19	12	129.67	128.00	-4	15,996	-0.03%
2022/08/19	28.1	133.66	14	133.64	133.00	14.1	16,019	0.09%
2022/08/18	26	131.06	23.1	129.98	132.00	2.9	15,969	0.02%
2022/08/17	7	130.29	4.1	130.84	128.00	2.9	15,821	0.02%
2022/08/16	45.1	133.54	38	132.95	131.50	7.1	15,835	0.04%
2022/08/15	19	125.74	34.3	125.64	130.50	-15.3	15,334	-0.10%
2022/08/12	16	118.81	8	118.81	119.00	8	15,269	0.05%
2022/08/11	4	115.37	4	113.50	113.50	0	15,319	0.00%
2022/08/10	2	112.75	5	114.00	115.00	-3	15,659	-0.02%
2022/08/09	6	115.25	6	115.50	114.50	0	16,036	0.00%
2022/08/08	2	113.00	1	114.00	114.00	1	16,251	0.01%
2022/08/05	3	116.83	4	116.75	116.00	-1	16,600	-0.01%
2022/08/04	11.3	113.74	14	113.89	115.00	-2.7	16,799	-0.02%
2022/08/03	2	114.75	1	118.00	111.00	1	16,929	0.01%
2022/08/02	2	116.01	2	117.00	118.50	0	17,154	0.00%
2022/08/01	4	120.13	5	120.90	120.50	-1	17,327	-0.01%
2022/07/29	14	120.00	13	120.04	120.50	1	17,475	0.01%
2022/07/28	6	125.40	6	122.83	119.50	0	17,587	0.00%
2022/07/27	15	123.20	32	122.17	125.50	-17	17,514	-0.10%
2022/07/26	11	131.86	12.4	130.61	129.50	-1.4	17,300	-0.01%
2022/07/25	11	138.32	10	138.90	137.00	1	17,314	0.01%
2022/07/22	53.4	148.95	35	145.53	143.00	18.4	17,441	0.11%
2022/07/21	38	142.02	37.7	142.71	145.00	0.3	17,174	0.00%
2022/07/20	1	135.50	12.5	135.63	133.50	-11.5	17,003	-0.07%
2022/07/19	4	131.13	1	133.50	130.50	3	17,046	0.02%
2022/07/18	14	134.93	9	134.89	132.50	5	17,195	0.03%
2022/07/15	18	133.36	17	134.38	133.00	1	17,198	0.01%
2022/07/14	13	134.62	12	134.71	134.00	1	17,096	0.01%
2022/07/13	9	130.67	14	129.46	126.00	-5	17,010	-0.03%
2022/07/12	6	124.50	7	125.57	127.00	-1	17,014	-0.01%
2022/07/11	12	129.83	8	130.38	131.50	4	17,012	0.02%
2022/07/08	16	133.63	16	135.16	134.50	0	16,992	0.00%
2022/07/07	20	128.25	23	127.41	128.00	-3	16,796	-0.02%
2022/07/06	13	128.50	12	131.46	125.00	1	16,633	0.01%
2022/07/05	24	136.94	27	135.52	138.50	-3	16,483	-0.02%
2022/07/04	14	138.86	6	137.17	135.50	8	16,684	0.05%
2022/07/01	35.1	141.17	42	140.95	140.50	-6.9	16,796	-0.04%
2022/06/30	19	144.89	23	145.78	149.00	-4	16,587	-0.02%
2022/06/29	11	148.23	10	148.55	150.50	1	16,412	0.01%
2022/06/28	33	155.24	17	157.00	148.50	16	16,339	0.10%
2022/06/27	47	165.86	27	166.48	164.50	20	16,379	0.12%
2022/06/24	59	161.44	82	162.16	160.00	-23	16,541	-0.14%
2022/06/23	19	160.53	29	160.86	161.00	-10	16,472	-0.06%
2022/06/22	7	160.63	11	156.86	155.50	-4	16,295	-0.02%
2022/06/21	76	166.56	74	166.80	171.50	2	16,251	0.01%
2022/06/20	13	170.92	17	173.97	164.50	-4	16,400	-0.02%
2022/06/17	31	189.89	10	186.90	182.50	21	16,557	0.13%
2022/06/16	49	199.09	9	199.78	191.00	40	17,063	0.23%
2022/06/15	3	205.50	16	204.50	199.00	-13	17,598	-0.07%
2022/06/14	4	200.00	9	204.28	204.50	-5	17,776	-0.03%
2022/06/13	3	201.33	1	201.00	201.00	2	18,080	0.01%
2022/06/10	1	200.50	1	199.00	201.00	0	18,463	0.00%
2022/06/09	9	196.61	3	200.67	204.00	6	18,948	0.03%
2022/06/08	6	202.25	7	202.86	200.50	-1	19,158	-0.01%
2022/06/07	9	201.44	8	201.44	200.50	1	19,466	0.01%
2022/06/06	6	208.33	7	208.14	208.50	-1	19,980	-0.01%
2022/06/02	11	210.09	14	210.82	213.50	-3	20,703	-0.01%
2022/06/01	21	212.29	18	208.89	208.50	3	21,005	0.01%
2022/05/31	19.1	209.47	19	209.21	211.50	0.1	21,454	0.00%
2022/05/30	23	207.45	36	206.85	211.50	-13	22,102	-0.06%
2022/05/27	8	195.25	7	195.07	192.50	1	22,692	0.00%
2022/05/26	23	192.87	5	192.70	191.00	18	23,005	0.08%
2022/05/25	0	198.00	0	0.00	197.50	0	23,638	0.00%
2022/05/24	20	199.60	35	196.59	194.00	-15	23,892	-0.06%
2022/05/23	36	207.93	42	208.10	202.00	-6	24,202	-0.02%
2022/05/20	23	212.63	18	213.11	208.00	5	24,359	0.02%
2022/05/19	31	209.08	41	206.60	213.50	-10	24,259	-0.04%
2022/05/18	75	215.59	66	215.14	213.50	9	24,343	0.04%
2022/05/17	21	203.31	20	205.28	212.00	1	24,314	0.00%
2022/05/16	39	199.87	38	198.26	196.00	1	24,621	0.00%
2022/05/13	21	194.12	26.3	194.80	197.00	-5.3	25,140	-0.02%
2022/05/12	27	190.09	22	187.61	183.50	5	25,318	0.02%
2022/05/11	37	192.18	36.1	194.64	194.50	1	25,571	0.00%
2022/05/10	8	194.81	8	191.38	196.50	0	26,008	0.00%
2022/05/09	5	186.90	65	186.32	184.50	-60	26,206	-0.23%
2022/05/06	19	196.47	18.1	196.76	192.00	0.9	26,424	0.00%
2022/05/05	44.1	211.76	42	212.68	211.50	2.1	26,377	0.01%
2022/05/04	26	208.48	29	204.43	205.00	-3	26,305	-0.01%
2022/05/03	10	203.20	7	203.00	205.00	3	26,451	0.01%
2022/04/29	21	205.24	21	205.60	199.50	0	26,513	0.00%
2022/04/28	10	205.70	9	207.72	204.00	1	26,627	0.00%
2022/04/27	18	198.69	18	200.03	203.50	0	26,744	0.00%
2022/04/26	21	203.76	18	203.72	203.50	3	26,663	0.01%
2022/04/25	55	200.92	49	209.41	199.50	6	26,652	0.02%
2022/04/22	38	229.89	12	232.88	221.50	26	26,853	0.10%
2022/04/21	22	230.57	17	232.88	239.00	5	26,713	0.02%
2022/04/20	11	223.86	9	227.06	229.00	2	26,560	0.01%
2022/04/19	11	229.23	11	229.95	221.50	0	26,443	0.00%
2022/04/18	10	224.90	8.2	225.54	226.50	1.8	26,356	0.01%
2022/04/15	64	232.38	59.1	232.74	225.50	5	26,358	0.02%
2022/04/14	25.2	241.30	26.1	242.87	232.00	-0.9	26,251	0.00%
2022/04/13	64.1	254.51	15	251.13	248.00	49.1	26,134	0.19%
2022/04/12	7.4	257.49	11	252.36	249.50	-3.6	26,067	-0.01%
2022/04/11	4	258.50	2	249.75	246.00	2	25,928	0.01%
2022/04/08	30	266.08	27	264.41	264.50	3	25,894	0.01%
2022/04/07	15	285.20	46	289.42	272.00	-31	25,455	-0.12%
2022/04/06	16	297.78	16	299.88	302.00	0	25,191	0.00%
2022/04/01	7	296.71	5	297.10	300.00	2	25,234	0.01%
2022/03/31	6.1	299.70	4	300.00	302.00	2.1	25,247	0.01%
2022/03/30	10	311.10	14.1	310.62	304.50	-4.1	25,271	-0.02%
2022/03/29	23.1	314.74	20	312.60	309.00	3.1	25,361	0.01%
2022/03/28	9	294.61	16	296.38	303.00	-7	25,412	-0.03%
2022/03/25	6	296.42	24	295.56	292.50	-18	25,973	-0.07%
2022/03/24	10	300.20	9	299.56	292.00	1	26,531	0.00%
2022/03/23	23	313.75	33.1	311.49	298.00	-10	26,924	-0.04%
2022/03/22	28	302.39	24	300.48	307.00	4	26,954	0.01%
2022/03/21	30	294.18	25	296.68	306.50	5	26,822	0.02%
2022/03/18	29	289.90	33	289.80	291.50	-4	26,240	-0.02%
2022/03/17	26	282.46	25	285.36	292.00	1	25,674	0.00%
2022/03/16	29	266.34	32.1	266.10	265.50	-3.1	25,410	-0.01%
2022/03/15	42.1	281.43	30	280.03	265.00	12.1	25,180	0.05%
2022/03/14	34	296.49	35	296.53	294.00	-1	24,990	0.00%
2022/03/11	32	285.88	35.1	280.57	289.50	-3.1	24,549	-0.01%
2022/03/10	51	277.82	39	276.55	279.00	12	24,273	0.05%
2022/03/09	117	276.68	116	275.58	270.50	1	24,002	0.00%	大買/大賣/
2022/03/08	70.1	272.73	59.1	273.40	265.50	11	23,491	0.05%
2022/03/07	27.1	269.42	41.1	267.32	265.00	-14	22,922	-0.06%
2022/03/04	78.2	290.71	78	288.15	281.00	0.2	22,690	0.00%
2022/03/03	37.4	291.47	42.2	295.07	293.50	-4.8	22,257	-0.02%
2022/03/02	44.1	262.32	56.3	267.29	273.00	-12.2	21,598	-0.06%
2022/03/01	22	248.50	36.3	248.87	248.50	-14.3	20,908	-0.07%
2022/02/25	109.3	247.17	109.3	247.12	245.00	0	20,682	0.00%	大買/大賣/
2022/02/24	38	234.18	48	235.00	233.00	-10	20,263	-0.05%
2022/02/23	45	236.94	47.3	236.14	238.50	-2.3	20,564	-0.01%
2022/02/22	26.2	231.80	20.4	233.34	226.50	5.8	20,451	0.03%
2022/02/21	9	237.89	6	237.83	240.00	3	20,648	0.01%
2022/02/18	23	235.35	26	237.50	238.50	-3	21,484	-0.01%
2022/02/17	20	238.25	13	237.92	236.00	7	21,706	0.03%
2022/02/16	63	251.02	64	249.66	245.50	-1	22,235	0.00%
2022/02/15	86	260.34	63	263.46	245.00	23	22,917	0.10%
2022/02/14	80	265.22	62.1	267.32	265.00	17.9	22,606	0.08%
2022/02/11	31	257.34	54	257.55	271.00	-23	22,673	-0.10%
2022/02/10	48	249.57	42	250.49	246.50	6	22,468	0.03%
2022/02/09	31	231.95	61	238.03	243.00	-30	21,779	-0.14%
2022/02/08	98	218.96	140	219.64	221.00	-42	21,383	-0.20%	大賣/
2022/02/07	10	204.80	12	206.33	213.50	-2	21,002	-0.01%
2022/01/26	104	200.94	5.2	198.29	194.50	98.8	21,059	0.47%	大買/
2022/01/25	6	205.92	72.3	205.93	205.00	-66.3	21,190	-0.31%
2022/01/24	16	194.63	23.1	201.75	204.50	-7.1	21,345	-0.03%
2022/01/21	35	207.99	18	206.72	198.00	17	21,519	0.08%
2022/01/20	61	210.31	26	211.58	210.00	35	21,736	0.16%
2022/01/19	3	202.50	3.1	206.32	207.00	-0.1	21,725	0.00%
2022/01/18	22	203.41	18	205.75	205.50	4	22,038	0.02%
2022/01/17	23	200.13	45	199.83	203.50	-22	21,998	-0.10%
2022/01/14	5	184.50	5	186.90	192.00	0	21,910	0.00%
2022/01/13	6	185.83	2	189.50	185.50	4	22,163	0.02%
2022/01/12	24	192.23	20	191.15	191.50	4	22,460	0.02%
2022/01/11	14	189.61	11	191.14	191.50	3	22,880	0.01%
2022/01/10	28	187.41	30	189.00	190.00	-2	22,961	-0.01%
2022/01/07	16.1	183.97	13	185.46	179.00	3.1	23,066	0.01%
2022/01/06	25	192.66	2	192.75	194.00	23	23,236	0.10%
2022/01/05	6.1	191.66	6	191.75	188.00	0.1	23,394	0.00%
2022/01/04	2	198.75	0	0.00	198.00	2	23,775	0.01%
2022/01/03	3	199.33	1	196.00	196.00	2	24,054	0.01%
2021/12/30	1	197.00	1.5	199.14	201.50	-0.5	24,307	0.00%
2021/12/29	4	197.13	50	200.04	197.00	-46	24,731	-0.19%
2021/12/28	82	200.60	35	202.13	199.50	47	25,218	0.19%
2021/12/27	2	194.75	4	196.00	198.00	-2	25,437	-0.01%
2021/12/24	31.1	205.77	22	204.82	199.00	9.1	25,595	0.04%
2021/12/23	71.4	212.34	75	212.98	206.00	-3.6	25,704	-0.01%
2021/12/22	30.2	208.04	28.5	208.60	204.00	1.7	25,675	0.01%
2021/12/21	59.5	204.39	54.2	205.79	206.50	5.3	25,621	0.02%
2021/12/20	49	209.46	47.2	209.97	198.00	1.9	25,464	0.01%
2021/12/17	29	207.86	25.5	208.64	205.00	3.5	25,290	0.01%
2021/12/16	24	198.38	53.4	199.29	208.00	-29.4	25,375	-0.12%
2021/12/15	23.4	184.41	35.1	188.29	189.50	-11.7	25,699	-0.05%
2021/12/14	2	178.25	1	179.50	179.50	1	25,866	0.00%
2021/12/13	1.1	177.05	1	182.50	183.50	0.1	26,304	0.00%
2021/12/10	3	181.17	1	181.50	180.50	2	26,599	0.01%
2021/12/09	14.2	188.29	2	188.00	186.50	12.2	26,821	0.05%
2021/12/08	57	190.36	39.2	191.20	195.00	17.9	27,138	0.07%
2021/12/07	5	186.20	2	189.25	184.00	3	27,624	0.01%
2021/12/06	1	184.50	1.3	186.62	187.50	-0.3	27,917	0.00%
2021/12/03	10	184.20	9	185.44	183.00	1	29,107	0.00%
2021/12/02	22	188.00	21.1	186.93	185.50	1	29,262	0.00%
2021/12/01	8	189.25	10.4	189.63	194.00	-2.4	29,561	-0.01%
2021/11/30	4.1	187.33	5.1	187.43	182.50	-1.1	30,953	0.00%
2021/11/29	15.1	177.35	8.4	179.79	185.00	6.7	31,179	0.02%
2021/11/26	10.2	178.02	7	175.79	177.00	3.2	31,689	0.01%
2021/11/25	11	184.55	11.1	183.34	181.00	-0.1	32,666	0.00%
2021/11/24	11.5	186.68	25	186.24	188.00	-13.5	32,558	-0.04%
2021/11/23	16.1	189.44	22	189.25	189.00	-5.9	32,605	-0.02%
2021/11/22	20	196.98	15	198.03	193.50	5	32,490	0.02%
2021/11/19	20	190.90	11	190.64	188.50	9	32,013	0.03%
2021/11/18	20	192.13	49	189.92	190.00	-29	32,109	-0.09%
2021/11/17	32.1	188.08	60.1	189.05	193.00	-28	32,077	-0.09%
2021/11/16	105	176.70	89	177.78	179.00	16	31,411	0.05%	大買/
2021/11/15	157	177.52	175.1	177.63	182.00	-18.1	31,398	-0.06%	大買/大賣/
2021/11/12	221	170.41	200.1	171.66	165.50	20.9	30,764	0.07%	大買/大賣/
2021/11/11	46	155.21	58.2	156.08	166.50	-12.2	29,670	-0.04%
2021/11/10	30	151.22	27	152.33	151.50	3	29,338	0.01%
2021/11/09	34	145.06	42	146.92	147.00	-8	28,924	-0.03%
2021/11/08	7	136.29	6	137.42	138.50	1	28,818	0.00%
2021/11/05	2	134.50	2	136.25	138.50	0	29,012	0.00%
2021/11/04	2.2	134.81	2	139.00	135.50	0.2	29,134	0.00%
2021/11/03	5.2	137.10	23	135.80	138.50	-17.8	29,096	-0.06%
2021/11/02	31	142.65	6	147.58	142.00	25	28,991	0.09%
2021/11/01	46	152.61	14.2	152.49	152.00	31.8	29,059	0.11%
2021/10/29	10	148.60	12	148.08	144.00	-2	28,845	-0.01%
2021/10/28	51.2	146.96	55	146.24	148.50	-3.8	28,527	-0.01%
2021/10/27	16	141.25	14	138.29	145.50	2	28,037	0.01%
2021/10/26	18	144.36	16	144.41	132.50	2	27,710	0.01%
2021/10/25	9	144.56	7	144.64	143.50	2	27,246	0.01%
2021/10/22	14	141.57	7	141.29	142.50	7	27,046	0.03%
2021/10/21	13	139.27	22	139.57	138.00	-9	26,749	-0.03%
2021/10/20	7	132.14	5	133.30	137.50	2	26,407	0.01%
2021/10/19	20	129.93	73	130.97	131.50	-53	26,089	-0.20%
2021/10/18	8	121.00	8	121.06	123.00	0	25,632	0.00%
2021/10/15	19	119.74	22	120.93	121.00	-3	25,484	-0.01%
2021/10/14	6	117.25	5	117.30	121.00	1	25,532	0.00%
2021/10/13	6	117.33	6	117.83	120.50	0	25,648	0.00%
2021/10/12	68.1	119.82	17	118.76	117.50	51.1	25,808	0.20%
2021/10/08	9	122.00	17	127.53	128.50	-8	25,528	-0.03%
2021/10/07	3	119.00	13	117.27	117.00	-10	25,291	-0.04%
2021/10/06	42.1	121.20	11	120.55	113.50	31.1	25,205	0.12%
2021/10/05	14	118.57	46	120.49	125.00	-32	24,788	-0.13%
2021/10/04	44.1	124.68	11	124.77	121.50	33.1	24,234	0.14%
2021/10/01	19.2	135.92	19	137.95	135.00	0.2	23,859	0.00%
2021/09/30	25.2	141.01	22	140.91	140.00	3.2	23,574	0.01%
2021/09/29	8.4	142.51	3	145.50	138.00	5.4	23,288	0.02%
2021/09/28	6.2	146.90	5	146.60	148.50	1.2	22,975	0.01%
2021/09/27	33	153.68	32	147.84	144.50	1	22,725	0.00%
2021/09/24	28	154.84	28.2	155.79	155.00	-0.2	22,209	0.00%
2021/09/23	51	151.54	51.3	152.99	152.00	-0.3	21,716	0.00%
2021/09/22	52	150.76	54	149.47	147.00	-2	21,035	-0.01%
2021/09/17	31	148.35	40	149.61	151.00	-9	20,258	-0.04%
2021/09/16	37	143.27	32	144.34	146.00	5	19,748	0.03%
2021/09/15	11.2	136.63	15	138.33	142.00	-3.8	19,184	-0.02%
2021/09/14	33	137.58	33	136.64	137.00	0	18,789	0.00%
2021/09/13	21.5	141.74	11.1	141.94	136.00	10.4	18,429	0.06%
2021/09/10	101.1	143.73	105	144.06	145.50	-3.9	17,864	-0.02%	大買/大賣/
2021/09/09	18	138.50	21.1	138.98	144.00	-3.1	17,099	-0.02%
2021/09/08	113	134.29	55	136.66	137.50	58	16,620	0.35%	大買/
2021/09/07	15.5	138.65	7	140.86	136.00	8.5	15,324	0.06%
2021/09/06	47	154.54	24	153.35	151.00	23	14,999	0.15%
2021/09/03	138	155.29	122	155.86	160.00	16	14,481	0.11%	大買/大賣/
2021/09/02	8	153.94	9	154.50	157.50	-1	12,775	-0.01%
2021/09/01	14	135.43	27	137.46	143.50	-13	12,270	-0.11%
2021/08/31	92	128.81	102	128.65	130.50	-10	11,475	-0.09%	大賣/
2021/08/30	4	122.63	16	124.38	126.50	-12	10,232	-0.12%
2021/08/27	21	114.10	20	114.98	115.00	1	10,138	0.01%
2021/08/26	40	123.54	30	123.37	120.50	10	9,847	0.10%
2021/08/25	19.2	122.93	22	122.25	122.50	-2.8	9,549	-0.03%
2021/08/24	28	122.89	12	124.00	124.00	16	9,265	0.17%
2021/08/23	19	117.84	21	118.79	122.50	-2	8,756	-0.02%
2021/08/20	7	103.50	9	105.50	111.50	-2	8,208	-0.02%
2021/08/19	19	107.32	19	106.58	101.50	0	7,860	0.00%
2021/08/18	21	102.44	30	104.16	106.50	-9	7,292	-0.12%
2021/08/17	11	103.11	11	102.88	97.00	0	6,989	0.00%
2021/08/16	7.2	98.71	10	99.41	102.50	-2.9	6,656	-0.04%
2021/08/13	26	101.48	26	100.00	97.70	0	6,403	0.00%
2021/08/12	59	101.27	58	102.34	103.00	1	6,118	0.02%
2021/08/11	13	105.62	39	105.55	106.00	-26	5,838	-0.45%
2021/08/10	56.2	113.48	53	115.53	110.00	3.2	5,535	0.06%
2021/08/09	32	125.56	11	123.05	122.00	21	5,306	0.40%
2021/08/06	11	127.77	6	127.92	129.00	5	5,222	0.10%
2021/08/05	26	134.85	24	137.35	135.00	2	5,083	0.04%
2021/08/04	31.5	130.32	18	124.97	128.00	13.5	4,647	0.29%
2021/08/03	5	137.80	17	138.94	138.00	-12	4,411	-0.27%
2021/08/02	36	140.07	53	139.87	142.00	-17	4,343	-0.39%
2021/07/30	61	133.53	53	133.25	133.00	8	4,278	0.19%
2021/07/29	18	119.75	73	120.00	124.50	-55	4,196	-1.31%
2021/07/28	91	113.67	64	117.81	113.50	27	4,155	0.65%
2021/07/27	33	126.97	2	126.00	126.00	31	4,151	0.75%
2021/07/26	40	127.94	113	127.11	132.50	-73	4,132	-1.77%	大賣/
2021/07/23	60	119.08	31	118.58	120.50	29	4,089	0.71%
2021/07/22	22	122.80	24	124.77	123.00	-2	4,022	-0.05%
2021/07/21	6	113.17	1	122.50	122.50	5	3,955	0.13%
2021/07/20	13	109.35	15	110.27	111.50	-2	3,915	-0.05%
2021/07/19	53	110.88	64	111.06	111.50	-11	3,564	-0.31%
2021/07/16	81	97.75	92	99.65	101.50	-11	3,283	-0.34%
2021/07/15	4	91.33	19	92.40	92.70	-15	2,997	-0.50%
2021/07/14	0	0.00	32	84.30	84.30	-32	2,857	-1.12%
2021/07/13	24	77.60	12	78.69	76.70	12	2,887	0.42%
2021/07/12	8	73.11	20	73.64	74.00	-12	2,647	-0.45%
2021/07/08	1	71.80	17	72.34	72.00	-16	2,614	-0.61%
2021/07/07	2	69.70	0	0.00	69.80	2	2,624	0.08%
2021/07/06	2	71.40	7	71.83	71.30	-5	2,731	-0.18%
2021/07/05	3	71.60	1	71.90	71.80	2	2,786	0.07%
2021/07/02	7	69.51	5	71.12	72.00	2	2,768	0.07%
2021/07/01	1	69.50	2	69.60	69.40	-1	2,742	-0.04%
2021/06/30	3	66.00	32	66.10	66.80	-29	2,705	-1.07%
2021/06/29	30	65.48	0	0.00	65.90	30	2,734	1.10%
2021/06/28	0	0.00	2	64.85	65.80	-2	2,968	-0.07%
2021/06/23	0	0.00	1	62.30	62.40	-1	3,008	-0.03%
2021/06/22	3	60.87	3	60.70	60.60	0	3,012	0.00%
2021/06/21	1	63.10	0	0.00	62.00	1	3,006	0.03%
2021/06/18	5	63.30	1	63.20	63.20	4	3,005	0.13%
2021/06/10	0	0.00	1	62.50	62.80	-1	3,010	-0.03%
2021/06/08	1	61.10	0	0.00	61.60	1	3,018	0.03%
2021/06/07	1	59.80	0	0.00	60.30	1	3,014	0.03%
2021/06/03	5	61.78	0	0.00	61.20	5	3,017	0.17%
2021/06/02	0	0.00	2	61.20	61.00	-2	3,015	-0.07%
2021/06/01	1	62.00	1	62.20	62.30	0	3,007	0.00%
2021/05/27	0	0.00	1	57.00	58.00	-1	2,985	-0.03%
2021/05/25	0	0.00	1	58.10	58.10	-1	3,063	-0.03%
2021/05/24	0	0.00	1	55.40	56.10	-1	3,150	-0.03%
2021/05/21	1	54.90	0	0.00	55.10	1	3,251	0.03%
2021/05/20	1	54.40	1	55.30	54.00	0	3,288	0.00%
2021/05/19	1	55.00	0	0.00	54.30	1	3,331	0.03%
2021/05/18	0	0.00	4	51.95	52.80	-4	3,317	-0.12%
2021/05/17	3	48.38	1	48.20	48.00	2	3,313	0.06%
2021/05/14	5	54.46	1	58.00	53.30	4	3,261	0.12%
2021/05/13	1	56.80	1	53.00	56.10	0	3,208	0.00%
2021/05/12	19	56.97	9	61.11	57.00	10	3,183	0.31%
2021/05/11	1	66.00	4	62.70	63.00	-3	3,128	-0.10%
2021/05/10	2	67.50	0	0.00	68.00	2	3,118	0.06%
2021/05/07	5	67.40	12	67.03	68.70	-7	3,118	-0.22%
2021/05/06	8	66.10	5	65.40	65.60	3	3,098	0.10%
2021/05/05	10	69.70	0	0.00	68.10	10	3,044	0.33%
2021/05/04	4	69.15	1	68.50	68.80	3	3,027	0.10%
2021/05/03	7	74.47	3	75.63	74.40	4	2,960	0.14%
2021/04/29	4	73.68	0	0.00	73.80	4	2,920	0.14%
2021/04/28	6	75.25	3	75.73	74.90	3	2,943	0.10%
2021/04/27	3	75.27	24	76.34	75.90	-21	2,966	-0.71%
2021/04/26	16	77.41	6	76.30	77.10	10	2,934	0.34%
2021/04/23	14	75.72	1.1	75.31	75.40	12.9	2,890	0.45%
2021/04/22	11	76.15	7	76.87	74.50	4	2,920	0.14%
2021/04/21	16	77.63	10	78.81	78.20	6	2,762	0.22%
2021/04/20	2	75.85	1	75.90	75.40	1	2,611	0.04%
2021/04/19	10	75.45	16	75.41	76.30	-6	2,583	-0.23%
2021/04/16	1	71.70	3	72.17	73.00	-2	2,540	-0.08%
2021/04/15	2	71.05	0	0.00	71.20	2	2,618	0.08%
2021/04/13	3	71.80	0	0.00	71.20	3	2,640	0.11%
2021/04/12	2	77.30	1	77.80	73.80	1	2,632	0.04%
2021/04/09	3	72.87	2	74.85	73.30	1	2,605	0.04%
2021/04/08	3	72.20	3	73.03	73.40	0	2,539	0.00%
2021/04/07	1	72.10	3	72.37	73.50	-2	2,575	-0.08%
2021/04/06	3	70.93	1	72.20	71.10	2	2,590	0.08%
2021/04/01	1	71.80	0	0.00	72.20	1	2,578	0.04%
2021/03/31	21	73.57	43	73.63	73.00	-22	2,542	-0.87%
2021/03/30	13	69.80	1	68.70	69.90	12	2,307	0.52%
2021/03/29	1	68.60	1	68.60	68.40	0	2,311	0.00%
2021/03/26	1	70.80	1	70.90	71.00	0	2,343	0.00%
2021/03/25	0	70.20	1	70.30	70.00	-1	2,391	-0.04%
2021/03/24	0	0.00	3	69.80	69.70	-3	2,408	-0.12%
2021/03/18	1	71.40	0	0.00	70.70	1	2,559	0.04%
2021/03/17	0	0.00	1	71.00	70.90	-1	2,674	-0.04%
2021/03/16	0	0.00	1	71.00	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	2	69.85	69.60	-2	3,136	-0.06%
2021/03/11	1	67.90	0	0.00	68.50	1	3,231	0.03%
2021/03/10	4	66.93	0	0.00	66.80	4	3,342	0.12%
2021/03/09	1	67.10	3	66.80	67.10	-2	3,370	-0.06%
2021/03/03	1	68.20	3	68.00	69.20	-2	3,553	-0.06%
2021/03/02	1	68.90	2	70.40	68.70	-1	3,836	-0.03%
2021/02/26	3	69.27	0	0.00	69.00	3	4,044	0.07%
2021/02/25	2	71.75	5	72.10	70.80	-3	4,090	-0.07%
2021/02/24	3	73.77	3	72.77	71.30	0	4,090	0.00%
2021/02/23	1	74.00	15	74.31	74.90	-14	4,058	-0.34%
2021/02/22	5	72.00	0	0.00	72.00	5	4,054	0.12%
2021/02/19	5	71.80	2	71.00	72.20	3	4,227	0.07%
2021/02/17	1	67.60	2	67.50	67.60	-1	4,340	-0.02%
2021/02/03	0	0.00	2	65.70	65.20	-2	4,496	-0.04%
2021/02/02	0	0.00	1	64.20	64.20	-1	4,550	-0.02%
2021/01/28	2	66.90	0	0.00	66.70	2	4,607	0.04%
2021/01/27	0	0.00	1	67.30	67.70	-1	4,626	-0.02%
2021/01/26	1	68.20	0	0.00	67.10	1	4,670	0.02%
2021/01/25	0	0.00	34	67.98	68.20	-34	4,720	-0.72%
2021/01/22	1	67.80	47	68.20	68.70	-46	4,742	-0.97%
2021/01/21	4	67.58	5	69.90	67.50	-1	4,767	-0.02%
2021/01/20	3	70.13	0	0.00	69.10	3	4,732	0.06%
2021/01/19	1	72.30	3	71.93	71.60	-2	4,702	-0.04%
2021/01/18	0	0.00	70	71.02	71.70	-70	4,715	-1.48%
2021/01/15	1	73.00	1	75.00	73.00	0	4,705	0.00%
2021/01/14	6	74.13	6	74.05	74.40	0	4,682	0.00%
2021/01/13	3	73.37	2	73.60	72.80	1	4,659	0.02%
2021/01/12	1	73.10	20	72.20	72.20	-19	4,607	-0.41%
2021/01/11	10	73.92	3.1	75.30	73.10	6.9	4,643	0.15%
2021/01/08	3	74.07	2	74.60	74.40	1	4,821	0.02%
2021/01/07	0	0.00	2	72.00	71.90	-2	4,795	-0.04%
2021/01/06	2	71.95	14	70.97	70.90	-12	4,945	-0.24%
2021/01/04	31	75.13	16	75.41	75.00	15	5,033	0.30%
2020/12/31	0	0.00	6	72.32	72.60	-6	4,985	-0.12%
2020/12/30	16	73.38	11	73.27	72.10	5	5,026	0.10%
2020/12/29	1	70.80	4	71.70	72.10	-3	5,142	-0.06%
2020/12/28	0	0.00	1	70.50	70.20	-1	5,139	-0.02%
2020/12/24	0	0.00	2	71.20	71.80	-2	5,449	-0.04%
2020/12/22	4	70.90	7	71.00	69.60	-3	6,050	-0.05%
2020/12/21	16	70.52	0	0.00	70.80	16	6,244	0.26%
2020/12/18	0	0.00	1	74.10	73.30	-1	6,809	-0.01%
2020/12/17	8	75.00	0	0.00	73.60	8	7,744	0.10%
2020/12/16	1	73.50	1	73.90	73.40	0	8,243	0.00%
2020/12/15	4	73.48	20	73.50	73.20	-16	8,420	-0.19%
2020/12/11	5	74.10	5	74.62	73.30	0	8,525	0.00%
2020/12/10	27	77.30	16	77.73	77.00	11	8,469	0.13%
2020/12/09	40	77.25	33	78.18	79.70	7	8,387	0.08%
2020/12/08	10	74.00	40	74.01	73.80	-30	8,161	-0.37%
2020/12/07	7	73.44	2	75.10	73.90	5	8,199	0.06%
2020/12/04	102	74.57	32	75.10	75.80	70	8,144	0.86%	大買/
2020/12/03	5	73.08	0	0.00	73.00	5	8,086	0.06%
2020/12/02	1	73.90	0	0.00	74.00	1	8,105	0.01%
2020/12/01	6	73.52	1	74.80	74.80	5	8,123	0.06%
2020/11/30	4	74.25	1	74.70	74.00	3	8,272	0.04%
2020/11/27	1	75.50	2	76.80	75.70	-1	8,327	-0.01%
2020/11/26	69	77.36	19.1	77.64	77.10	49.9	8,305	0.60%
2020/11/25	102	76.29	47	75.07	76.10	55	8,093	0.68%	大買/
2020/11/24	52	74.20	5	73.50	73.50	47	7,923	0.59%
2020/11/23	0	0.00	2	74.60	74.20	-2	7,949	-0.03%
2020/11/20	1	73.60	0	0.00	74.00	1	8,092	0.01%
2020/11/19	2	75.10	1	75.10	74.60	1	8,168	0.01%
2020/11/18	15.1	75.72	14	75.38	75.30	1.1	8,138	0.01%
2020/11/17	0	0.00	2	73.45	72.20	-2	8,009	-0.02%
2020/11/16	4	73.73	8	73.74	73.50	-4	8,071	-0.05%
2020/11/13	1	69.20	19	71.78	73.20	-18	8,021	-0.22%
2020/11/12	8	70.43	1	70.60	69.90	7	7,961	0.09%
2020/11/11	1	68.50	0	0.00	69.80	1	7,966	0.01%
2020/11/10	1	68.80	0	0.00	69.50	1	7,971	0.01%
2020/11/09	3	71.30	22	71.29	71.90	-19	7,984	-0.24%
2020/11/04	2	68.10	1	68.60	68.50	1	8,263	0.01%
2020/11/03	0	0.00	1	67.70	67.90	-1	8,361	-0.01%
2020/11/02	2	65.25	0	0.00	64.30	2	8,369	0.02%
2020/10/30	8	67.48	0	0.00	67.10	8	8,375	0.10%
2020/10/29	3	67.43	1	67.00	69.10	2	8,441	0.02%
2020/10/28	7	69.14	0	0.00	69.00	7	8,463	0.08%
2020/10/27	3	69.33	0	0.00	70.70	3	8,496	0.04%
2020/10/26	3	69.77	1	69.90	70.00	2	8,540	0.02%
2020/10/23	4	71.05	1	71.10	71.00	3	8,632	0.03%
2020/10/22	4	70.48	1	70.30	70.60	3	8,827	0.03%
2020/10/21	3	71.80	0	0.00	71.70	3	9,069	0.03%
2020/10/20	0	0.00	3	72.77	72.70	-3	9,953	-0.03%
2020/10/19	7	72.29	15	73.37	73.70	-8	10,303	-0.08%
2020/10/16	17	75.34	9	74.52	72.70	8	10,308	0.08%
2020/10/15	2	72.10	1	72.80	72.00	1	10,170	0.01%
2020/10/14	11	71.55	5	72.18	72.40	6	10,169	0.06%
2020/10/13	0	0.00	2	68.90	69.20	-2	10,077	-0.02%
2020/10/12	6	68.93	3	69.77	68.20	3	10,099	0.03%
2020/10/08	0	0.00	2	73.15	71.70	-2	10,122	-0.02%
2020/10/07	6	71.82	4	71.30	71.50	2	10,151	0.02%
2020/10/06	2	71.40	8	71.95	71.90	-6	10,207	-0.06%
2020/10/05	1	68.80	1	68.40	68.80	0	10,165	0.00%
2020/09/30	3	68.27	0	0.00	69.70	3	10,249	0.03%
2020/09/29	2	68.10	1	69.60	67.10	1	10,213	0.01%
2020/09/28	5	69.32	3	69.53	68.90	2	10,414	0.02%
2020/09/25	42	75.40	43	74.95	70.60	-1	10,381	-0.01%
2020/09/24	24	77.58	53	79.34	77.50	-29	10,182	-0.28%
2020/09/23	50	80.25	12	80.82	79.20	38	10,154	0.37%
2020/09/22	36	80.89	42	81.57	82.80	-6	9,636	-0.06%
2020/09/21	4	78.13	282	77.27	78.50	-278	8,779	-3.17%	大賣/鉅額交易
2020/09/18	288	74.69	25	74.53	76.00	263	8,466	3.11%	大買/鉅額交易
2020/09/17	0	0.00	10	72.80	73.50	-10	8,771	-0.11%
2020/09/16	2	72.50	1	72.60	71.30	1	8,981	0.01%
2020/09/15	0	0.00	31	70.55	70.30	-31	9,002	-0.34%
2020/09/14	40	68.91	20	69.15	70.30	20	8,977	0.22%
2020/09/11	13	68.18	10	67.81	67.00	3	8,950	0.03%
2020/09/10	2	72.30	2	70.60	70.70	0	8,864	0.00%
2020/09/09	1	70.50	1	71.70	72.20	0	8,829	0.00%
2020/09/04	0	0.00	4	71.43	72.30	-4	8,915	-0.04%
2020/09/03	18	74.17	4	74.70	73.00	14	8,922	0.16%
2020/09/02	10	72.90	5	72.40	73.80	5	8,792	0.06%
2020/09/01	2	69.40	2	69.90	69.50	0	8,757	0.00%
2020/08/31	2	69.90	2	69.60	69.90	0	8,803	0.00%
2020/08/27	4	72.85	3	73.00	71.60	1	8,886	0.01%
2020/08/26	19	73.69	16	73.89	74.20	3	8,928	0.03%
2020/08/25	9	69.90	44	71.07	71.60	-35	8,918	-0.39%
2020/08/24	9	67.46	5	67.70	68.00	4	8,830	0.05%
2020/08/21	26	66.68	2	66.15	66.30	24	8,793	0.27%
2020/08/20	1	66.40	2	61.80	61.50	-1	8,755	-0.01%
2020/08/19	2	66.60	1	65.20	65.10	1	8,734	0.01%
2020/08/18	1	66.60	1	67.60	67.30	0	8,721	0.00%
2020/08/17	2	69.05	1	69.00	68.50	1	8,705	0.01%
2020/08/14	2	68.70	1	69.40	69.40	1	8,736	0.01%
2020/08/13	2	69.25	12	69.41	67.80	-10	8,761	-0.11%
2020/08/12	15	68.20	7	68.40	67.70	8	8,783	0.09%
2020/08/11	3	72.50	4	72.68	71.20	-1	8,773	-0.01%
2020/08/10	7	76.04	5	77.90	75.90	2	8,829	0.02%
2020/08/07	2	75.55	7	74.60	77.50	-5	8,763	-0.06%
2020/08/06	6	73.47	4	74.08	73.10	2	8,760	0.02%
2020/08/05	5	73.76	5	73.70	74.10	0	8,780	0.00%
2020/08/04	4	73.13	10	73.24	72.70	-6	8,820	-0.07%
2020/08/03	3	76.50	5	76.82	75.00	-2	8,745	-0.02%
2020/07/31	7	76.27	18	77.22	77.40	-11	8,712	-0.13%
2020/07/30	9	76.14	36	76.29	76.40	-27	8,673	-0.31%
2020/07/29	59	75.45	22	75.89	76.00	37	8,610	0.43%
2020/07/28	7	76.24	16	78.49	74.00	-9	8,499	-0.11%
2020/07/27	18	78.39	38	78.95	77.50	-20	8,308	-0.24%
2020/07/24	110	86.00	85	86.18	82.40	25	8,022	0.31%	大買/
2020/07/23	17	79.55	55	80.80	82.50	-38	7,124	-0.53%
2020/07/22	1	74.20	11	74.55	75.00	-10	6,801	-0.15%
2020/07/21	7	74.30	3.2	74.47	75.00	3.8	6,733	0.06%
2020/07/20	2	71.00	1	71.10	73.10	1	6,595	0.02%
2020/07/16	5	71.38	1	72.20	72.00	4	6,473	0.06%
2020/07/15	14	70.61	31	70.73	69.80	-17	6,398	-0.27%
2020/07/14	9	74.22	4	76.00	73.80	5	6,280	0.08%
2020/07/13	17	76.84	9	76.41	77.00	8	6,213	0.13%
2020/07/10	14	76.12	6	75.68	74.30	8	6,123	0.13%
2020/07/09	37	75.86	43	75.79	75.30	-6	6,041	-0.10%
2020/07/08	12	74.64	31	74.86	74.30	-19	5,943	-0.32%
2020/07/07	23	76.91	21	78.79	74.70	2	5,787	0.03%
2020/07/06	14	71.52	63	72.25	73.70	-49	5,434	-0.90%
2020/07/03	29	65.34	33	65.68	67.00	-4	5,255	-0.08%
2020/07/02	16	61.27	10	62.04	61.20	6	5,041	0.12%
2020/07/01	10	58.51	11	60.17	59.70	-1	4,834	-0.02%
2020/06/30	23	58.50	5	58.84	58.90	18	4,705	0.38%
2020/06/29	38	58.33	43	58.20	59.80	-5	4,606	-0.11%
2020/06/24	51	58.36	108	57.63	56.80	-57	4,380	-1.30%	大賣/
2020/06/23	172	55.15	86	55.32	55.50	86	3,906	2.20%	大買/
2020/06/22	5	53.90	11	54.07	54.70	-6	3,596	-0.17%
2020/06/19	3	48.95	1	49.35	49.80	2	3,490	0.06%
2020/06/18	2	48.45	1	48.50	49.35	1	3,452	0.03%
2020/06/17	3	48.28	13	48.32	47.90	-10	3,412	-0.29%
2020/06/16	22	48.87	16	49.09	48.60	6	3,391	0.18%
2020/06/15	12	48.76	7	48.54	47.80	5	3,384	0.15%
2020/06/12	6	46.54	1	46.45	49.65	5	3,323	0.15%
2020/06/11	9	50.34	30	49.70	48.60	-21	3,240	-0.65%
2020/06/10	9	50.17	8	50.45	50.40	1	3,179	0.03%
2020/06/09	6	51.23	7	51.11	51.30	-1	3,147	-0.03%
2020/06/08	14	52.58	28	52.71	52.50	-14	3,095	-0.45%
2020/06/05	52	51.35	34	51.19	52.00	18	3,025	0.59%
2020/06/04	19	50.69	33	50.65	50.50	-14	2,946	-0.48%
2020/06/03	15	49.11	13	48.77	50.10	2	2,824	0.07%
2020/06/02	22	50.08	4	50.50	49.45	18	2,741	0.66%
2020/06/01	46	48.30	48	48.61	50.10	-2	2,590	-0.08%
2020/05/29	2	45.13	4	45.11	45.55	-2	2,412	-0.08%
2020/05/28	3	43.98	0	0.00	43.95	3	2,355	0.13%
2020/05/27	2	44.50	2	45.03	44.65	0	2,318	0.00%
2020/05/26	9	44.95	1	46.00	44.55	8	2,272	0.35%
2020/05/25	4	42.59	1	42.60	44.00	3	2,182	0.14%
2020/05/22	5	42.16	1	42.65	42.65	4	2,128	0.19%
2020/05/21	0	0.00	4	43.53	43.05	-4	2,096	-0.19%
2020/05/20	1	42.70	5	42.75	42.95	-4	2,028	-0.20%
2020/05/19	0	0.00	22	42.28	41.20	-22	1,955	-1.12%
2020/05/18	12	44.19	10	44.55	43.55	2	1,849	0.11%
2020/05/15	77	42.34	54	42.52	43.00	23	1,701	1.35%
2020/05/14	5	41.21	18	40.37	39.90	-13	1,534	-0.85%
2020/05/13	10	41.53	14	41.67	42.00	-4	1,460	-0.27%
2020/05/12	17	39.00	3	39.12	40.50	14	1,340	1.04%
2020/05/11	27	38.73	17	38.94	38.45	10	1,260	0.79%
2020/05/08	6	35.92	2	36.05	36.00	4	1,147	0.35%
2020/05/06	4	34.09	1	34.25	34.00	3	1,079	0.28%
2020/05/05	1	33.70	0	0.00	33.70	1	1,067	0.09%
2020/05/04	1	32.95	2	33.60	33.55	-1	1,058	-0.09%
2020/04/29	1	33.15	6	33.57	33.15	-5	1,031	-0.48%
2020/04/28	1	33.40	0	0.00	33.35	1	1,024	0.10%
2020/04/27	2	33.25	17	33.07	33.75	-15	1,031	-1.45%
2020/04/24	5	32.74	7	32.36	32.40	-2	981	-0.20%
2020/04/23	8	32.29	0	0.00	32.15	8	976	0.82%
2020/04/21	7.2	31.58	0	0.00	31.55	7.2	973	0.74%
2020/04/20	1	31.45	0	0.00	32.65	1	952	0.11%
2020/04/15	2	30.98	16	31.23	32.05	-14	890	-1.57%
2020/04/14	58	31.49	71	31.73	31.25	-13	865	-1.50%
2020/04/13	47	30.38	54	30.50	30.95	-7	802	-0.87%
2020/04/09	1	28.10	0	0.00	28.10	1	775	0.13%
2020/04/07	1	27.20	1	28.00	28.20	0	780	0.00%
2020/04/06	2	26.35	0	0.00	26.75	2	773	0.26%
2020/04/01	3	26.48	0	0.00	26.55	3	793	0.38%
2020/03/31	2	26.65	0	0.00	26.60	2	837	0.24%
2020/03/30	4	26.15	0	0.00	26.85	4	853	0.47%
2020/03/25	2	27.73	0	0.00	27.50	2	1,029	0.19%
2020/03/23	1	25.30	0	0.00	25.30	1	1,015	0.10%
2020/03/19	46	25.36	1	25.05	24.05	45	1,011	4.45%
2020/03/18	0	0.00	60	27.14	26.70	-60	986	-6.08%
2020/03/17	1	27.40	0	0.00	27.15	1	980	0.10%
2020/03/12	1	30.35	0	0.00	30.25	1	949	0.11%
2020/03/10	1	30.45	1	30.90	30.95	0	921	0.00%
2020/03/09	2	31.65	0	0.00	31.60	2	910	0.22%
2020/03/06	1	32.15	0	0.00	32.70	1	903	0.11%
2020/03/05	1	32.50	0	0.00	32.40	1	902	0.11%
2020/03/03	1	31.55	0	0.00	31.55	1	953	0.10%
2020/03/02	3	29.98	2	30.60	31.00	1	955	0.10%
2020/02/27	3	31.15	0	0.00	30.75	3	952	0.31%
2020/02/26	1	31.50	0	0.00	31.50	1	957	0.10%
2020/02/21	1	32.65	0	0.00	32.65	1	942	0.11%
2020/02/20	1	32.70	0	0.00	32.90	1	948	0.11%
2020/02/17	1	32.75	0	0.00	32.70	1	954	0.10%
2020/02/10	10	32.15	1	32.35	32.10	9	987	0.91%
2020/01/20	0	0.00	1	36.50	36.50	-1	1,055	-0.09%
2020/01/17	1	36.75	2	36.78	36.80	-1	1,046	-0.10%
2020/01/07	1	34.25	0	0.00	34.25	1	1,110	0.09%
2019/12/31	1	36.15	0	0.00	36.25	1	1,102	0.09%
2019/12/30	60	36.25	0	0.00	36.25	60	1,091	5.50%
2019/12/26	21	36.91	22	37.03	36.95	-1	1,046	-0.10%
2019/12/25	1	36.35	1	36.80	36.35	0	1,004	0.00%
2019/12/24	12	36.69	4	36.53	36.90	8	983	0.81%
2019/12/23	1	36.05	30	36.19	36.55	-29	849	-3.41%
2019/12/06	1	33.75	0	0.00	33.80	1	767	0.13%
2019/12/04	1	33.55	1	33.70	33.65	0	770	0.00%
2019/11/28	0	0.00	2	34.93	34.75	-2	761	-0.26%
2019/11/27	1	34.20	0	0.00	34.40	1	712	0.14%
2019/11/12	1	33.20	10	33.10	33.15	-9	658	-1.37%
2019/11/05	1	35.40	0	0.00	35.45	1	601	0.17%
2019/11/04	0	0.00	1	36.75	36.00	-1	589	-0.17%
2019/11/01	4	36.28	1	36.45	36.45	3	577	0.52%
2019/10/31	0	35.80	0	0.00	35.90	0	563	0.00%
2019/10/30	0	0.00	5	36.40	35.60	-5	547	-0.91%
2019/10/29	15	36.32	23	36.49	36.15	-8	527	-1.52%
2019/10/28	4	35.60	0	0.00	35.65	4	486	0.82%
2019/10/25	0	0.00	2	35.50	35.25	-2	480	-0.42%
2019/10/24	0	0.00	1	35.40	35.70	-1	475	-0.21%
2019/10/23	1	35.60	0	0.00	35.50	1	470	0.21%
2019/10/18	0	0.00	1	35.35	35.05	-1	452	-0.22%
2019/10/17	1	35.00	0	0.00	35.00	1	443	0.23%
2019/10/16	0	0.00	10	36.00	34.60	-10	439	-2.27%
2019/10/15	0	0.00	3	34.98	35.00	-3	380	-0.79%
2019/10/14	38	34.53	32	34.60	35.15	6	358	1.67%
2019/10/09	1	32.25	0	0.00	32.35	1	338	0.30%
2019/10/07	1	32.40	0	0.00	32.50	1	378	0.26%
2019/10/04	2	32.68	0	0.00	32.85	2	383	0.52%
2019/10/01	2	32.15	0	0.00	32.15	2	386	0.52%
2019/09/27	1	32.45	0	0.00	32.60	1	384	0.26%
2019/09/25	2	33.13	0	0.00	33.15	2	394	0.51%
2019/09/24	0	0.00	2	33.60	33.55	-2	396	-0.50%
2019/09/17	1	34.20	1	34.15	34.15	0	373	0.00%
2019/09/16	1	33.60	1	33.75	33.85	0	359	0.00%
2019/08/30	2	31.88	0	0.00	31.70	2	304	0.66%
2019/08/14	0	0.00	1	30.75	30.75	-1	336	-0.30%
2019/08/13	0	0.00	8	30.27	30.35	-8	348	-2.30%
2019/08/05	0	0.00	3	30.40	30.20	-3	463	-0.65%
2019/07/25	5	33.00	0	0.00	33.00	5	986	0.51%
2019/07/19	1	32.15	0	0.00	32.30	1	1,182	0.08%
2019/07/15	4	32.68	0	0.00	32.60	4	1,388	0.29%
2019/07/12	0	0.00	1	35.50	35.35	-1	1,376	-0.07%
2019/07/10	1	34.45	0	0.00	34.35	1	1,343	0.07%
2019/07/08	1	34.75	0	0.00	34.60	1	1,342	0.07%
2019/06/21	1	33.30	40	33.25	33.10	-39	1,456	-2.68%
2019/06/19	0	0.00	1	33.20	33.10	-1	1,457	-0.07%
2019/05/27	0	0.00	2	31.90	31.80	-2	1,578	-0.13%
2019/05/24	0	0.00	1	32.45	32.20	-1	1,586	-0.06%
2019/05/23	0	0.00	1	32.20	32.30	-1	1,590	-0.06%
2019/05/21	0	0.00	1	32.20	33.30	-1	1,622	-0.06%
2019/05/20	1	33.10	0	0.00	33.00	1	1,621	0.06%
2019/05/17	3	34.13	1	35.45	33.55	2	1,634	0.12%
2019/05/16	2	34.60	5	35.70	34.85	-3	1,699	-0.18%
2019/05/14	1	35.65	2	35.50	35.65	-1	1,832	-0.05%
2019/05/13	0	0.00	3	36.87	36.35	-3	1,816	-0.17%
2019/05/10	11	38.41	14	38.47	37.85	-3	1,788	-0.17%
2019/05/09	2	37.68	4	38.46	38.20	-2	1,713	-0.12%
2019/05/08	7	38.18	16	38.15	38.40	-9	1,684	-0.53%
2019/05/07	45	37.88	45	38.04	38.95	0	1,629	0.00%
2019/05/03	0	0.00	5	37.90	37.90	-5	1,516	-0.33%
2019/04/29	0	0.00	3	35.85	35.65	-3	1,500	-0.20%
2019/04/26	6	37.08	0	0.00	36.85	6	1,514	0.40%
2019/04/25	0	0.00	1	37.65	38.20	-1	1,479	-0.07%
2019/04/24	61	37.85	17.2	37.89	37.35	43.8	1,400	3.12%
2019/04/22	11	36.73	14	36.81	36.60	-3	1,277	-0.23%
2019/04/19	10	35.85	10	35.70	35.70	0	1,238	0.00%
2019/04/15	0	35.25	0	0.00	35.45	0	1,352	0.00%
2019/04/11	0	0.00	3	36.00	35.40	-3	1,425	-0.21%
2019/04/10	0	0.00	1	36.10	36.70	-1	1,416	-0.07%
2019/04/08	3	36.80	0	0.00	36.35	3	1,454	0.21%
2019/04/03	2	36.55	1	36.80	36.80	1	1,424	0.07%
2019/04/01	2	34.90	0	0.00	34.95	2	1,377	0.15%
2019/03/26	10	35.36	0	0.00	35.45	10	1,363	0.73%
2019/03/25	10	34.60	0	0.00	34.65	10	1,358	0.74%
2019/03/15	3	34.65	0	0.00	34.90	3	1,346	0.22%
2019/03/07	0	0.00	2	35.10	34.95	-2	1,425	-0.14%
2019/03/06	0	0.00	1	37.05	36.60	-1	1,478	-0.07%
2019/03/05	1	36.15	1	36.05	36.15	0	1,472	0.00%
2019/03/04	0	0.00	1	36.20	35.80	-1	1,485	-0.07%
2019/02/27	0	0.00	2	36.08	36.10	-2	1,536	-0.13%
2019/02/26	1	36.15	0	0.00	35.90	1	1,546	0.06%
2019/02/20	2	37.03	2	36.63	36.15	0	1,506	0.00%
2019/02/19	0	0.00	2	36.20	36.20	-2	1,478	-0.14%
2019/02/18	0	0.00	3	36.23	36.20	-3	1,467	-0.20%
2019/02/15	3	36.55	0	0.00	36.45	3	1,443	0.21%
2019/02/14	4	35.93	10	35.88	36.50	-6	1,353	-0.44%
2019/02/13	6	35.03	10	34.75	35.20	-4	1,250	-0.32%
2019/02/12	0	0.00	21	33.63	33.60	-21	1,196	-1.75%
2019/02/11	16	33.92	1	33.90	33.70	15	1,190	1.26%
2019/01/30	9	35.01	11	35.06	34.60	-2	1,175	-0.17%
2019/01/29	2	33.83	0	0.00	34.30	2	1,082	0.18%
2019/01/24	4	32.95	0	0.00	33.00	4	994	0.40%
2019/01/23	0	0.00	2	33.30	33.25	-2	995	-0.20%
2019/01/22	2	33.00	0	0.00	32.90	2	986	0.20%
2019/01/21	1	33.90	0	0.00	33.60	1	980	0.10%
2019/01/18	0	0.00	4	32.98	33.55	-4	939	-0.43%
2019/01/17	2	33.25	0	0.00	32.55	2	911	0.22%
2019/01/11	0	0.00	6	31.72	31.45	-6	817	-0.73%
2019/01/10	0	0.00	3	32.80	31.95	-3	806	-0.37%
2019/01/08	2	33.35	0	0.00	33.20	2	790	0.25%
2019/01/07	11	35.80	12	35.28	34.10	-1	773	-0.13%
2019/01/04	0	0.00	3	32.62	33.45	-3	676	-0.44%
2019/01/03	2	31.85	1	32.00	31.80	1	629	0.16%
2019/01/02	4	31.23	0	0.00	31.80	4	615	0.65%
2018/12/28	9	31.95	9	32.25	31.60	0	610	0.00%
2018/12/10	0	0.00	1	30.30	30.90	-1	579	-0.17%
2018/12/07	0	0.00	2	31.20	31.20	-2	578	-0.35%
2018/12/06	0	0.00	4	31.48	30.85	-4	582	-0.69%
2018/12/05	1	31.90	10	32.02	31.75	-9	575	-1.56%
2018/12/04	2	33.70	2	33.65	32.85	0	575	0.00%
2018/12/03	21	33.04	0	0.00	34.00	21	574	3.66%
2018/11/30	4	32.20	1	32.40	32.65	3	522	0.57%
2018/11/29	1	31.85	6	32.48	31.85	-5	507	-0.99%
2018/11/28	2	31.20	1	31.55	31.55	1	436	0.23%
2018/11/27	2	30.95	0	0.00	31.10	2	421	0.47%
2018/11/26	1	30.55	5	30.30	31.00	-4	407	-0.98%
2018/11/23	3	28.93	1	28.90	29.30	2	356	0.56%
2018/11/20	1	28.00	0	0.00	28.20	1	377	0.26%
2018/11/19	0	0.00	1	28.50	28.35	-1	395	-0.25%
2018/10/29	2	24.05	2	24.00	23.95	0	565	0.00%
2018/10/25	1	24.40	0	0.00	24.20	1	598	0.17%
2018/10/23	1	26.75	0	0.00	26.00	1	649	0.15%
2018/10/11	1	26.00	0	0.00	25.80	1	934	0.11%
2018/10/05	1	29.55	0	0.00	29.50	1	1,072	0.09%
2018/09/21	3	30.40	0	0.00	30.90	3	1,092	0.27%
2018/09/06	1	33.05	0	0.00	32.80	1	1,050	0.10%
2018/08/24	0	0.00	2	34.95	35.00	-2	1,039	-0.19%
2018/08/22	2	36.70	0	0.00	36.50	2	1,063	0.19%
2018/08/10	0	0.00	1	36.25	35.85	-1	972	-0.10%
2018/08/09	0	0.00	30	36.05	36.00	-30	967	-3.10%
2018/08/07	0	0.00	1	37.50	37.10	-1	921	-0.11%
2018/07/26	12	38.27	12	38.45	38.45	0	798	0.00%
2018/07/25	0	0.00	2	39.58	38.55	-2	775	-0.26%
2018/07/24	41	38.27	40	38.44	37.90	1	711	0.14%
2018/07/23	1	38.20	1	37.75	37.35	0	668	0.00%
2018/07/18	25	37.50	47	36.81	37.50	-22	560	-3.93%
2018/07/17	27	36.25	36	37.62	35.80	-9	519	-1.73%
2018/07/16	26	36.21	12	35.84	36.35	14	437	3.20%
2018/07/13	45	34.72	0	0.00	34.65	45	390	11.54%
2018/06/06	0	0.00	1	34.00	34.45	-1	349	-0.29%
2018/05/31	0	0.00	2	34.45	34.45	-2	306	-0.65%
2018/05/08	1	31.05	0	0.00	31.10	1	350	0.29%
2018/05/07	1	31.00	0	0.00	31.20	1	355	0.28%
2018/04/12	2	31.80	0	0.00	31.85	2	491	0.41%
2018/04/10	1	32.05	0	0.00	32.05	1	529	0.19%
2018/03/07	1	34.10	0	0.00	34.05	1	616	0.16%
2018/02/27	10	34.50	0	0.00	34.50	10	694	1.44%
2018/02/21	0	0.00	2	33.83	34.20	-2	718	-0.28%
2018/02/09	0	0.00	1	33.40	33.30	-1	728	-0.14%
2018/02/08	0	0.00	2	35.50	34.55	-2	727	-0.28%
2018/01/22	7	38.74	5	38.83	38.70	2	1,149	0.17%
2018/01/19	0	0.00	1	37.55	37.20	-1	1,195	-0.08%
2018/01/17	0	0.00	3	37.75	37.75	-3	1,356	-0.22%