創惟 (6104)-元大-城東券商分點個股進出

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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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	2	166.50	29	165.50	166.00	-27	9,514	-0.28%
2024/12/12	29.1	173.49	0	0.00	171.50	29.1	9,912	0.29%
2024/12/11	0	0.00	1	173.50	170.00	-1	10,082	-0.01%
2024/12/10	1.1	171.50	0	0.00	170.00	1.1	10,103	0.01%
2024/12/09	0.1	179.00	0	0.00	178.00	0.1	10,160	0.00%
2024/12/06	1	182.00	2	179.75	181.00	-1	10,216	-0.01%
2024/12/05	36	177.53	135	175.84	178.00	-99	10,185	-0.97%	大賣/
2024/12/04	4	163.13	28	166.34	171.00	-24	9,472	-0.25%
2024/12/03	23	152.80	3	156.50	155.50	20	9,089	0.22%
2024/12/02	1	150.00	92.2	150.10	148.00	-91.2	8,854	-1.03%
2024/11/29	203	142.41	14	144.71	147.00	189	8,814	2.14%	大買/鉅額交易
2024/11/28	1	132.00	2	134.00	137.00	-1	8,810	-0.01%
2024/11/27	11	135.95	8	133.31	131.50	3	8,765	0.03%
2024/11/26	5	146.50	11	147.23	143.50	-6	8,650	-0.07%
2024/11/25	0	0.00	1	144.50	144.50	-1	8,385	-0.01%
2024/11/22	1	131.00	1	131.50	131.50	0	8,378	0.00%
2024/11/20	0	131.00	0	0.00	131.50	0	8,423	0.00%
2024/11/18	1	130.52	5	130.90	128.00	-4	8,470	-0.05%
2024/11/14	1	139.00	1	140.00	136.50	0	8,426	0.00%
2024/11/12	0	0.00	0	143.00	142.00	0	8,413	0.00%
2024/11/08	2	148.02	0	0.00	145.00	2	8,396	0.02%
2024/11/07	0	0.00	1	153.50	154.00	-1	8,316	-0.01%
2024/11/06	2	150.75	3	151.00	152.00	-1	8,285	-0.01%
2024/11/05	2	147.00	2	148.25	149.00	0	8,226	0.00%
2024/11/04	4	142.75	1	148.50	147.50	3	8,235	0.04%
2024/11/01	2	144.00	2	145.50	144.00	0	8,196	0.00%
2024/10/30	7	147.93	6	145.08	147.50	1	8,168	0.01%
2024/10/29	2	142.50	3	142.50	142.00	-1	8,094	-0.01%
2024/10/28	2	145.25	2	146.75	144.00	0	8,026	0.00%
2024/10/25	1.1	144.54	2	145.75	145.00	-0.9	7,945	-0.01%
2024/10/24	13.1	152.53	17	152.79	147.50	-3.9	7,867	-0.05%
2024/10/23	15	156.77	8.1	158.24	160.00	6.9	7,683	0.09%
2024/10/22	9	155.50	12	155.79	153.00	-3	7,428	-0.04%
2024/10/21	2	149.50	5	150.40	150.50	-3	7,190	-0.04%
2024/10/18	0	0.00	1.2	144.67	143.50	-1.2	7,089	-0.02%
2024/10/17	1	143.50	0	0.00	143.50	1	6,998	0.01%
2024/10/16	1	146.50	0	0.00	146.00	1	6,945	0.01%
2024/10/15	0	149.00	4	150.50	147.50	-4	6,930	-0.06%
2024/10/14	26	148.27	25.1	147.94	150.50	0.9	6,853	0.01%
2024/10/11	5	150.10	10	146.95	148.50	-5	6,580	-0.08%
2024/10/09	3	148.16	4.1	148.26	146.50	-1.1	6,506	-0.02%
2024/10/08	4	150.63	2	149.00	149.00	2	6,433	0.03%
2024/10/07	91	150.67	94	149.52	152.50	-3	6,345	-0.05%
2024/10/04	80	150.91	81	148.99	151.50	-1	6,182	-0.02%
2024/10/01	91	147.33	93	147.68	152.00	-2	6,059	-0.03%
2024/09/30	86	149.85	87.1	145.73	148.00	-1.1	5,856	-0.02%
2024/09/27	93	147.57	93	151.44	146.00	0	5,565	0.00%
2024/09/26	116	152.47	105.1	151.16	149.50	10.9	5,141	0.21%	大買/大賣/
2024/09/25	15	143.70	20.2	145.80	149.50	-5.2	4,491	-0.11%
2024/09/24	3	136.50	3	137.17	136.00	0	4,108	0.00%
2024/09/23	89	138.14	107	140.90	138.00	-18	3,905	-0.46%	大賣/
2024/09/20	116	145.24	102.3	150.96	138.50	13.7	3,713	0.37%	大買/大賣/
2024/09/19	17	132.74	8	134.13	139.00	9	2,988	0.30%
2024/09/18	18.3	129.72	22.2	127.15	126.50	-3.9	2,689	-0.14%
2024/09/16	5.4	131.77	21	132.05	135.00	-15.6	2,462	-0.64%
2024/09/13	24.5	132.17	6	132.17	131.50	18.5	2,256	0.82%
2024/09/12	0	0.00	7	123.44	126.50	-7	1,845	-0.38%
2024/09/11	0	113.50	0.7	116.00	115.00	-0.7	1,681	-0.04%
2024/09/10	2	117.50	0	116.50	114.00	2	1,642	0.12%
2024/09/09	5	118.50	0.1	115.50	116.50	4.9	1,559	0.32%
2024/09/06	2	109.25	0	108.17	109.00	2	1,546	0.13%
2024/09/05	0	0.00	1	113.00	109.00	-1	1,535	-0.07%
2024/09/04	2	103.25	0	0.00	106.00	2	1,508	0.13%
2024/09/03	0	112.00	15	113.10	111.00	-15	1,475	-1.02%
2024/09/02	1	114.00	17.1	116.99	114.50	-16.1	1,445	-1.11%
2024/08/30	18	120.83	6.1	120.93	115.00	12	1,376	0.87%
2024/08/29	20	116.25	2.3	114.16	116.50	17.8	1,280	1.39%
2024/08/28	0	0.00	0.2	113.00	111.50	-0.2	1,241	-0.02%
2024/08/27	0	0.00	6.6	110.93	112.00	-6.6	1,230	-0.53%
2024/08/23	0.1	108.50	0.1	109.00	109.50	0	1,196	0.00%
2024/08/22	6	112.50	2	111.25	109.00	4	1,189	0.34%
2024/08/21	2.2	108.86	0	0.00	107.50	2.2	1,137	0.19%
2024/08/20	2	108.00	4	107.88	109.00	-2	1,115	-0.18%
2024/08/19	0	0.00	6	100.92	102.50	-6	1,026	-0.58%
2024/08/16	1	99.40	2	99.40	99.30	-1	1,020	-0.10%
2024/08/14	0	0.00	3	98.70	97.80	-3	1,053	-0.28%
2024/08/12	0	0.00	8	89.76	90.00	-8	994	-0.80%
2024/08/09	1	86.50	1	87.50	85.20	0	984	0.00%
2024/08/05	5	79.30	0	0.00	79.30	5	913	0.55%
2024/07/31	10	90.62	0	0.00	90.30	10	897	1.11%
2024/07/29	0	0.00	3	91.00	91.00	-3	891	-0.34%
2024/07/23	3.1	96.98	0	0.00	96.70	3.1	881	0.35%
2024/07/22	1	96.90	0	0.00	95.70	1	877	0.11%
2024/07/17	0	0.00	1	105.50	105.50	-1	847	-0.12%
2024/07/16	0	0.00	4	105.13	106.00	-4	828	-0.48%
2024/07/12	1	102.50	0	0.00	102.50	1	810	0.12%
2024/07/11	0	103.00	2	103.00	103.00	-2	813	-0.24%
2024/07/10	0.2	104.00	0	0.00	103.50	0.2	839	0.02%
2024/07/09	0	100.25	0	0.00	99.60	0	853	0.00%
2024/07/08	0	0.00	1	102.00	101.50	-1	845	-0.12%
2024/07/05	0	0.00	1	102.00	102.00	-1	862	-0.12%
2024/06/27	1	99.00	2	99.40	99.00	-1	891	-0.11%
2024/06/26	1.2	100.08	0	0.00	99.90	1.2	895	0.13%
2024/06/25	2	100.00	0	0.00	99.80	2	902	0.22%
2024/06/21	0	0.00	1	105.00	103.00	-1	911	-0.11%
2024/06/20	0.1	104.00	0	0.00	104.50	0.1	917	0.01%
2024/06/19	1	102.50	0	0.00	103.00	1	919	0.11%
2024/06/18	0.2	103.50	0	0.00	102.50	0.2	917	0.02%
2024/06/17	1.3	104.00	0	0.00	104.50	1.3	905	0.14%
2024/06/14	1	103.50	0	0.00	104.00	1	920	0.11%
2024/06/13	1	105.50	6	105.00	104.00	-5	911	-0.55%
2024/06/07	1	99.70	1	99.70	100.00	0	883	0.00%
2024/06/06	0.2	97.30	0	0.00	96.30	0.2	895	0.02%
2024/06/04	2	100.50	2	99.30	100.00	0	956	0.00%
2024/05/31	1	101.00	0	0.00	99.00	1	1,024	0.10%
2024/05/27	0	0.00	4	99.70	99.50	-4	1,195	-0.33%
2024/05/23	0	0.00	1	98.50	98.00	-1	1,632	-0.06%
2024/05/22	0.1	100.00	1	100.00	99.40	-0.9	1,917	-0.05%
2024/05/20	0	0.00	1.3	101.12	98.90	-1.3	1,919	-0.07%
2024/05/16	1.1	96.41	0	0.00	95.80	1.1	1,970	0.06%
2024/05/15	0.1	95.40	0	0.00	96.50	0.1	2,043	0.00%
2024/05/10	0	93.60	0	0.00	93.60	0	2,128	0.00%
2024/05/09	0	95.40	0	0.00	94.60	0	2,136	0.00%
2024/05/03	0	96.50	0	0.00	95.60	0	2,191	0.00%
2024/05/02	0	0.00	0.3	96.80	96.90	-0.3	2,196	-0.01%
2024/04/30	0	95.40	0	0.00	94.80	0	2,222	0.00%
2024/04/25	0	93.50	0	0.00	93.10	0	2,269	0.00%
2024/04/22	1	93.10	0	0.00	91.20	1	2,353	0.04%
2024/04/19	1	93.10	0	0.00	93.50	1	2,357	0.04%
2024/04/18	1	96.30	0	0.00	96.80	1	2,361	0.04%
2024/04/17	2	95.55	2	96.75	97.60	0	2,379	0.00%
2024/04/16	0.1	94.30	1	94.80	94.00	-0.9	2,384	-0.04%
2024/04/15	2	99.46	0	0.00	98.00	2	2,372	0.09%
2024/04/12	1	104.00	0	0.00	103.50	1	2,363	0.04%
2024/04/11	3	103.17	2	103.25	103.00	1	2,379	0.04%
2024/04/09	0	106.50	1	107.00	106.50	-1	2,391	-0.04%
2024/04/08	0.1	108.75	0	0.00	108.00	0.1	2,408	0.00%
2024/04/02	1	110.00	0	0.00	110.50	1	2,429	0.04%
2024/04/01	0	0.00	2	111.00	111.00	-2	2,457	-0.08%
2024/03/29	3	106.67	1	107.00	107.00	2	2,479	0.08%
2024/03/25	0.1	111.50	0	0.00	110.50	0.1	2,544	0.00%
2024/03/18	0	0.00	1	106.50	107.00	-1	2,755	-0.04%
2024/03/15	1	105.50	1	105.50	105.50	0	2,787	0.00%
2024/03/14	7	107.64	0	0.00	107.00	7	2,793	0.25%
2024/03/13	0	0.00	1	106.00	105.50	-1	2,804	-0.04%
2024/03/08	1	110.49	0	0.00	108.00	1	2,890	0.04%
2024/03/07	2	117.45	0	0.00	112.00	2	2,910	0.07%
2024/03/06	2	119.25	2	118.50	117.00	0	2,930	0.00%
2024/03/05	0	0.00	7	118.79	120.50	-7	2,987	-0.23%
2024/03/04	3	123.00	1	124.00	120.50	2	3,162	0.06%
2024/03/01	3	121.67	1	121.50	122.00	2	3,233	0.06%
2024/02/27	7	124.79	3	126.50	123.00	4	3,643	0.11%
2024/02/26	13	128.73	9.5	129.93	127.50	3.5	3,764	0.09%
2024/02/23	4	124.88	3	124.17	125.00	1	3,675	0.03%
2024/02/20	0	0.00	2	115.50	115.00	-2	3,646	-0.05%
2024/02/19	0	0.00	1	117.00	115.50	-1	3,689	-0.03%
2024/02/16	0.5	118.00	0	0.00	118.50	0.5	3,815	0.01%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/17	1	106.00	1	105.50	106.00	0	3,894	0.00%
2024/01/11	1	114.00	0	0.00	114.00	1	3,908	0.03%
2023/12/29	0	0.00	10	118.50	120.00	-10	4,380	-0.23%
2023/12/26	0	0.00	1	122.00	121.00	-1	4,337	-0.02%
2023/12/25	0	0.00	3	120.67	122.00	-3	4,299	-0.07%
2023/12/22	0	0.00	1	117.50	118.00	-1	4,259	-0.02%
2023/12/21	1	116.00	0	0.00	116.00	1	4,258	0.02%
2023/12/14	1	121.00	1	119.50	121.00	0	4,256	0.00%
2023/12/13	3	125.83	6	121.75	119.50	-3	4,237	-0.07%
2023/12/12	2	129.50	2.1	130.40	128.00	-0.1	4,152	0.00%
2023/12/11	1	127.50	0	0.00	127.50	1	4,161	0.02%
2023/12/08	2	129.75	2.1	130.48	127.50	-0.1	4,218	0.00%
2023/12/07	3	129.50	1	128.00	128.00	2	4,201	0.05%
2023/12/06	3	129.00	10	131.55	131.50	-7	4,195	-0.17%
2023/12/05	1	127.00	5	128.00	127.00	-4	4,166	-0.10%
2023/12/04	16	131.41	9.3	132.66	129.50	6.8	4,186	0.16%
2023/12/01	9	131.83	6	133.92	131.00	3	4,173	0.07%
2023/11/30	8	133.06	4	134.38	134.00	4	4,183	0.10%
2023/11/29	10	132.25	18.5	135.70	136.50	-8.5	4,198	-0.20%
2023/11/28	6	130.75	14.1	129.76	132.50	-8.1	4,025	-0.20%
2023/11/27	2	130.00	12	129.46	126.50	-10	3,997	-0.25%
2023/11/24	28	130.46	17	130.79	128.00	11	3,972	0.28%
2023/11/22	5	121.70	10	124.75	128.00	-5	3,474	-0.14%
2023/11/21	1	119.50	0	0.00	120.00	1	3,257	0.03%
2023/11/20	0	0.00	2	121.00	119.50	-2	3,193	-0.06%
2023/11/17	0	0.00	1	115.00	118.50	-1	3,044	-0.03%
2023/11/16	4	113.75	2	113.00	114.00	2	2,984	0.07%
2023/11/15	0	0.00	2	118.75	117.50	-2	2,910	-0.07%
2023/11/14	0	0.00	3	111.67	113.50	-3	2,755	-0.11%
2023/11/13	0	0.00	2	108.00	109.00	-2	2,731	-0.07%
2023/11/10	2	105.00	0	0.00	105.00	2	2,725	0.07%
2023/11/09	0	0.00	20	106.50	106.00	-20	2,722	-0.73%
2023/11/08	1	110.00	2	109.75	109.00	-1	2,720	-0.04%
2023/11/07	0	0.00	2	111.00	110.00	-2	2,719	-0.07%
2023/11/06	1	110.50	1	111.00	111.00	0	2,739	0.00%
2023/11/01	15	106.50	15	107.50	105.00	0	2,783	0.00%
2023/10/31	3	106.83	1	107.00	105.50	2	2,804	0.07%
2023/10/30	0	0.00	2	109.50	109.00	-2	2,818	-0.07%
2023/10/27	2	105.00	0	0.00	105.50	2	2,819	0.07%
2023/10/25	6	115.08	5	114.30	113.50	1	2,913	0.03%
2023/10/18	1	110.00	6	112.08	108.50	-5	3,252	-0.15%
2023/10/17	11	119.50	10	119.00	111.50	1	3,256	0.03%
2023/10/16	8	118.19	0.1	117.00	114.50	7.9	3,177	0.25%
2023/10/13	1	118.50	7	116.79	120.50	-6	3,102	-0.19%
2023/10/12	1	111.00	1	111.00	111.00	0	2,973	0.00%
2023/10/11	22	108.02	0.1	108.00	105.50	22	2,981	0.74%
2023/10/06	1.3	103.12	0	0.00	103.50	1.3	2,926	0.04%
2023/10/05	0.1	105.50	1	104.00	104.00	-0.9	2,933	-0.03%
2023/10/03	0	0.00	2	105.50	104.50	-2	2,947	-0.07%
2023/10/02	1	105.50	3	105.50	105.00	-2	2,960	-0.07%
2023/09/28	1	104.50	0	0.00	103.50	1	2,964	0.03%
2023/09/26	0	0.00	1	106.00	105.00	-1	2,979	-0.03%
2023/09/25	4	110.00	0	0.00	108.50	4	2,977	0.13%
2023/09/21	0.1	109.00	0	0.00	109.00	0.1	2,971	0.00%
2023/09/20	1	117.00	2	114.50	113.50	-1	2,952	-0.03%
2023/09/19	2	117.50	0	0.00	114.50	2	2,955	0.07%
2023/09/18	2	118.75	2	118.50	118.50	0	2,935	0.00%
2023/09/15	2	119.50	1	118.00	118.00	1	2,918	0.03%
2023/09/14	0	0.00	1	117.00	118.00	-1	2,872	-0.03%
2023/09/13	2	114.75	1	114.50	112.00	1	2,938	0.03%
2023/09/12	0	0.00	1	117.00	116.50	-1	2,879	-0.03%
2023/09/11	2	115.50	0	0.00	115.50	2	2,897	0.07%
2023/09/08	0	0.00	2	117.25	117.50	-2	2,906	-0.07%
2023/09/07	4	115.88	6	116.08	116.50	-2	2,928	-0.07%
2023/09/06	1	117.50	2	118.75	118.00	-1	2,873	-0.03%
2023/09/05	2	117.00	0	0.00	117.50	2	2,830	0.07%
2023/09/04	6	116.00	12	115.75	117.50	-6	2,771	-0.22%
2023/09/01	1	113.00	4	113.63	114.00	-3	2,689	-0.11%
2023/08/31	2	112.00	3	112.50	113.00	-1	2,671	-0.04%
2023/08/30	11	109.86	8	109.25	108.00	3	2,608	0.12%
2023/08/29	10	106.50	1	107.50	108.00	9	2,547	0.35%
2023/08/25	2	100.50	1	101.00	99.60	1	2,568	0.04%
2023/08/18	1	99.40	1	99.80	99.50	0	2,693	0.00%
2023/08/17	1	100.50	2	99.85	102.00	-1	2,698	-0.04%
2023/08/16	1	96.50	0	0.00	96.60	1	2,681	0.04%
2023/08/14	1	94.20	10	93.60	94.40	-9	2,694	-0.33%
2023/08/10	0.3	99.89	0	0.00	98.10	0.3	2,673	0.01%
2023/08/09	1	102.00	0	0.00	103.00	1	2,643	0.04%
2023/08/04	0.1	110.00	0	0.00	109.00	0.1	2,606	0.00%
2023/08/02	1	114.00	1	111.00	111.50	0	2,584	0.00%
2023/08/01	1	115.00	1	114.00	114.00	0	2,570	0.00%
2023/07/31	19	117.68	1	124.00	115.00	18	2,571	0.70%
2023/07/28	0	0.00	1.3	121.76	120.00	-1.3	2,509	-0.05%
2023/07/27	8.3	117.81	14	117.75	120.00	-5.7	2,443	-0.23%
2023/07/26	20.1	119.31	16	118.69	113.50	4.1	2,343	0.17%
2023/07/25	2	118.00	10.4	116.54	117.50	-8.4	2,174	-0.39%
2023/07/24	5.1	110.20	0	0.00	109.00	5.1	2,094	0.24%
2023/07/21	1.1	112.00	1.1	112.50	112.50	0	2,119	0.00%
2023/07/20	1.2	116.42	0	0.00	115.00	1.2	2,140	0.06%
2023/07/19	3.1	113.27	3	111.00	114.00	0.1	2,105	0.00%
2023/07/18	1	108.00	0	0.00	107.50	1	2,059	0.05%
2023/07/17	4	106.88	4	108.50	110.00	0	2,080	0.00%
2023/07/14	3.5	106.33	0	0.00	106.00	3.5	2,065	0.17%
2023/07/11	1	107.50	1	107.50	107.50	0	2,064	0.00%
2023/07/03	0	0.00	1	112.00	112.00	-1	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	0.2	109.50	1	109.50	109.50	-0.8	2,320	-0.04%
2023/06/27	0	111.50	2	111.50	109.50	-2	2,361	-0.08%
2023/06/26	0.1	114.00	0	0.00	113.00	0.1	2,383	0.00%
2023/06/19	5	118.90	4	118.50	116.00	1	2,700	0.04%
2023/06/16	0.3	115.50	0	0.00	114.00	0.3	2,659	0.01%
2023/06/15	0	0.00	2	116.50	116.00	-2	2,690	-0.07%
2023/06/14	1	117.50	2	117.75	117.50	-1	2,712	-0.04%
2023/06/13	1	117.00	0.3	118.00	117.50	0.7	2,727	0.03%
2023/06/12	0.4	113.50	0	0.00	113.00	0.4	2,720	0.01%
2023/06/09	0.1	114.00	0	0.00	113.00	0.1	2,799	0.00%
2023/06/08	1.3	114.77	0.1	115.50	113.50	1.2	2,995	0.04%
2023/06/07	2	116.25	2	116.00	116.00	0	3,070	0.00%
2023/06/06	2	116.00	1	117.00	114.50	1	3,256	0.03%
2023/06/05	4.1	119.87	0	0.00	119.00	4.1	3,270	0.13%
2023/06/02	4	116.63	0	0.00	116.50	4	3,297	0.12%
2023/06/01	3	117.00	2	117.00	117.00	1	3,392	0.03%
2023/05/31	5	116.92	4	118.13	117.50	1	3,444	0.03%
2023/05/30	1	114.00	2	114.25	115.00	-1	3,404	-0.03%
2023/05/29	2	112.00	1	112.50	112.50	1	3,411	0.03%
2023/05/25	0	0.00	1	111.00	109.00	-1	3,643	-0.03%
2023/05/24	1	109.50	0	0.00	109.50	1	3,766	0.03%
2023/05/23	1	111.50	1	112.00	111.50	0	3,941	0.00%
2023/05/19	4	110.49	4	108.50	108.00	0	4,507	0.00%
2023/05/12	2	106.25	3	107.50	107.50	-1	5,141	-0.02%
2023/05/11	1	106.50	0	0.00	104.50	1	5,270	0.02%
2023/05/09	0	0.00	3	108.00	107.50	-3	5,553	-0.05%
2023/05/08	2	111.00	2	109.50	109.00	0	5,808	0.00%
2023/05/05	0	0.00	3	109.00	110.00	-3	6,254	-0.05%
2023/05/04	1	107.50	1	106.50	106.50	0	6,359	0.00%
2023/05/02	1	109.50	1	111.00	110.00	0	6,480	0.00%
2023/04/25	1	104.50	22	103.77	102.50	-21	6,707	-0.31%
2023/04/21	1	112.50	0	0.00	111.50	1	6,702	0.01%
2023/04/20	1	117.50	9	116.50	115.50	-8	6,780	-0.12%
2023/04/18	1	125.00	4	121.75	121.50	-3	6,814	-0.04%
2023/04/17	0	0.00	2	124.00	124.50	-2	6,883	-0.03%
2023/04/14	1	123.00	0	124.00	123.00	1	6,991	0.01%
2023/04/13	2	125.00	0	125.50	122.00	2	7,028	0.03%
2023/04/12	0	129.25	3	129.50	130.00	-3	6,966	-0.04%
2023/04/06	2	119.50	1	124.50	125.50	1	6,940	0.01%
2023/03/30	0	0.00	10	121.55	122.00	-10	6,950	-0.14%
2023/03/29	9	121.89	0	0.00	119.00	9	6,962	0.13%
2023/03/28	2	122.50	0	0.00	121.00	2	7,000	0.03%
2023/03/24	2.6	129.27	12	129.25	127.50	-9.5	7,028	-0.13%
2023/03/23	1	126.00	19	125.21	125.50	-18	6,863	-0.26%
2023/03/22	14	127.29	3	126.00	126.00	11	6,859	0.16%
2023/03/21	18	123.00	3.1	124.62	125.50	14.9	6,789	0.22%
2023/03/20	1	121.00	3.3	122.39	120.50	-2.3	6,795	-0.03%
2023/03/17	2	119.50	50	119.00	119.50	-48	6,849	-0.70%
2023/03/16	0	0.00	14	116.00	116.50	-14	6,879	-0.20%
2023/03/15	1.2	119.50	0.4	119.50	117.00	0.8	6,955	0.01%
2023/03/14	1.1	117.64	1	116.50	116.50	0.1	7,024	0.00%
2023/03/13	14	115.14	3	118.85	120.50	11	7,217	0.15%
2023/03/10	27.5	124.70	2	124.00	124.00	25.5	7,418	0.34%
2023/03/09	9	131.22	8.5	130.26	128.00	0.5	7,584	0.01%
2023/03/08	16	127.19	7	126.79	128.00	9	7,472	0.12%
2023/03/07	15	128.03	6	127.67	127.00	9	7,556	0.12%
2023/03/06	4	130.87	4.1	130.51	130.00	-0.1	7,594	0.00%
2023/03/03	0.5	128.00	0	0.00	127.00	0.5	7,687	0.01%
2023/03/02	1	126.50	0	0.00	126.50	1	7,798	0.01%
2023/03/01	1	127.00	4	126.13	127.00	-3	7,790	-0.04%
2023/02/24	5	125.00	3	125.33	124.00	2	7,833	0.03%
2023/02/23	0	0.00	2	126.75	128.00	-2	7,790	-0.03%
2023/02/22	6	122.33	2	122.25	122.50	4	7,937	0.05%
2023/02/21	2	127.01	2	128.50	127.00	0	8,019	0.00%
2023/02/20	3	127.83	3	128.00	127.50	0	7,974	0.00%
2023/02/17	3	122.33	7	121.50	123.00	-4	7,825	-0.05%
2023/02/16	0	0.00	3	118.00	118.50	-3	7,829	-0.04%
2023/02/15	2	115.25	1	116.00	115.50	1	8,157	0.01%
2023/02/14	14	120.00	19	120.55	116.50	-5	8,149	-0.06%
2023/02/13	1	115.50	9	115.83	115.50	-8	8,051	-0.10%
2023/02/10	23	117.70	2.4	116.85	115.00	20.7	8,172	0.25%
2023/02/09	4.4	117.11	1	116.00	117.00	3.4	8,302	0.04%
2023/02/08	1	118.00	11	116.77	114.50	-10	8,304	-0.12%
2023/02/07	4	115.00	7.3	115.61	115.50	-3.3	8,270	-0.04%
2023/02/06	19	116.87	8.1	117.77	119.00	10.9	8,347	0.13%
2023/02/03	27.3	115.30	30.9	118.08	118.00	-3.6	8,352	-0.04%
2023/02/02	1	108.00	5	107.40	108.50	-4	8,079	-0.05%
2023/02/01	7	105.00	7	105.07	105.50	0	8,565	0.00%
2023/01/31	6.3	104.45	4	104.00	104.50	2.3	8,592	0.03%
2023/01/30	2	103.75	15	99.17	103.00	-13	8,629	-0.15%
2023/01/17	4	97.60	0	97.20	96.80	4	8,747	0.05%
2023/01/16	1	96.00	1	96.80	97.40	0	8,952	0.00%
2023/01/13	12	98.14	1	96.00	96.00	11	8,997	0.12%
2023/01/12	5	95.80	2	97.20	95.30	3	8,962	0.03%
2023/01/10	11	97.91	6	98.55	97.50	5	9,081	0.06%
2023/01/09	3	97.87	1	98.10	96.70	2	9,089	0.02%
2023/01/06	8.1	96.16	7	96.97	96.70	1.1	9,139	0.01%
2023/01/05	10	96.52	13	96.14	96.00	-3	9,212	-0.03%
2023/01/04	7	94.40	3	96.40	96.10	4	9,225	0.04%
2023/01/03	6	89.80	2	92.00	92.50	4	9,221	0.04%
2022/12/29	0.1	88.21	0	0.00	87.80	0.1	9,430	0.00%
2022/12/28	1	90.30	1	88.90	88.30	0	9,677	0.00%
2022/12/27	17	91.25	4	89.98	90.30	13	9,891	0.13%
2022/12/26	1	89.20	0	0.00	87.60	1	10,053	0.01%
2022/12/21	1	88.70	0	0.00	88.40	1	10,525	0.01%
2022/12/20	11	95.35	10	93.90	89.30	1	10,634	0.01%
2022/12/19	2	95.85	2	94.45	93.70	0	10,700	0.00%
2022/12/16	3.1	97.30	0	0.00	95.70	3.1	10,759	0.03%
2022/12/15	0.1	102.25	0	0.00	101.00	0.1	10,815	0.00%
2022/12/14	1	102.00	1	102.50	102.50	0	10,830	0.00%
2022/12/13	0.2	102.63	1	102.50	101.00	-0.8	10,885	-0.01%
2022/12/12	2.2	102.52	4	103.75	101.00	-1.9	10,901	-0.02%
2022/12/09	0.2	107.00	0	0.00	105.50	0.2	10,914	0.00%
2022/12/08	1	104.00	3	104.17	104.00	-2	10,879	-0.02%
2022/12/07	6.3	105.01	13	103.58	103.00	-6.8	10,887	-0.06%
2022/12/06	0.5	106.67	5.1	105.80	104.50	-4.7	10,835	-0.04%
2022/12/05	9	110.11	2	108.75	109.50	7	10,850	0.06%
2022/12/02	33	106.60	11	106.59	107.00	22	10,675	0.21%
2022/12/01	6.6	99.38	10	99.99	100.00	-3.4	10,409	-0.03%
2022/11/30	4	95.10	7	94.86	93.70	-3	10,390	-0.03%
2022/11/29	7	95.06	4	94.68	94.50	3	10,435	0.03%
2022/11/28	5	96.38	7	96.59	97.60	-2	10,366	-0.02%
2022/11/25	8.1	96.99	7	97.14	96.50	1.1	10,336	0.01%
2022/11/24	5	94.38	5	95.12	96.20	0	10,197	0.00%
2022/11/23	5.1	91.99	5	91.58	91.10	0.1	10,093	0.00%
2022/11/22	6.1	92.58	6	92.57	90.90	0.1	10,131	0.00%
2022/11/21	5.1	94.67	4	95.30	94.30	1.1	10,157	0.01%
2022/11/18	42	96.87	44	96.07	95.10	-2	10,210	-0.02%
2022/11/17	14.1	96.06	10.8	95.51	96.30	3.3	10,032	0.03%
2022/11/16	6	94.55	9.2	94.25	94.30	-3.2	9,957	-0.03%
2022/11/15	3.5	93.21	2	94.50	94.50	1.5	9,958	0.02%
2022/11/14	3.4	93.17	22	94.26	95.00	-18.6	10,052	-0.19%
2022/11/11	41	94.49	19	93.74	91.70	22	10,143	0.22%
2022/11/10	0	0.00	3	90.97	91.00	-3	9,942	-0.03%
2022/11/09	8.1	91.17	8	91.43	91.80	0.1	10,574	0.00%
2022/11/08	9.1	90.33	7	89.69	88.50	2.1	10,728	0.02%
2022/11/07	7	90.06	12	90.28	89.00	-5	10,775	-0.05%
2022/11/04	7	88.33	12	88.00	89.00	-5	10,622	-0.05%
2022/11/03	17.1	88.87	12	88.50	88.60	5.1	10,544	0.05%
2022/11/02	12	88.68	8	88.78	89.00	4	10,572	0.04%
2022/11/01	10	86.86	4	87.33	87.10	6	10,461	0.06%
2022/10/31	4	82.95	8	83.55	83.40	-4	10,351	-0.04%
2022/10/28	11	82.41	12	82.94	82.10	-1	10,407	-0.01%
2022/10/27	7	80.04	4	81.93	82.60	3	9,923	0.03%
2022/10/26	4	75.37	4	75.38	75.10	0	9,967	0.00%
2022/10/25	25	76.50	24	76.41	75.20	1	9,988	0.01%
2022/10/24	7	84.00	6	84.47	82.10	1	10,014	0.01%
2022/10/21	3	81.90	11	81.55	80.10	-8	10,055	-0.08%
2022/10/20	5	83.74	22	85.00	83.60	-17	10,334	-0.16%
2022/10/19	24	87.96	10	87.10	85.20	14	10,430	0.13%
2022/10/18	8	89.81	1	91.00	87.40	7	10,586	0.07%
2022/10/17	9	84.71	14	85.46	89.70	-5	11,013	-0.05%
2022/10/14	1	85.00	7	83.09	85.80	-6	11,393	-0.05%
2022/10/13	6	78.82	35	80.21	78.00	-29	11,510	-0.25%
2022/10/12	16	86.06	16	84.79	84.40	0	11,553	0.00%
2022/10/11	16	87.52	16	85.39	86.40	0	11,710	0.00%
2022/10/07	3	92.23	2	93.95	90.30	1	11,951	0.01%
2022/10/06	20	93.80	20	94.25	93.70	0	12,160	0.00%
2022/10/05	33	96.42	15	93.03	92.50	18	12,257	0.15%
2022/10/04	26	93.00	5	92.36	94.00	21	12,307	0.17%
2022/10/03	23	88.34	24	92.19	92.70	-1	12,390	-0.01%
2022/09/30	18	85.43	20	88.31	88.10	-2	12,546	-0.02%
2022/09/29	7	85.23	6	83.88	83.30	1	12,679	0.01%
2022/09/28	3	89.73	19	89.91	88.80	-16	12,789	-0.13%
2022/09/27	6	91.47	9	92.90	93.40	-3	12,951	-0.02%
2022/09/26	2.1	91.27	38	90.49	87.60	-36	13,042	-0.28%
2022/09/23	1	99.50	0	0.00	96.60	1	13,268	0.01%
2022/09/22	0	0.00	13	94.04	100.50	-13	13,500	-0.10%
2022/09/21	4	98.85	6	98.57	98.00	-2	13,616	-0.01%
2022/09/20	1	100.00	1	99.00	99.30	0	13,833	0.00%
2022/09/19	1.1	100.45	1	99.50	99.50	0.1	13,892	0.00%
2022/09/16	2	101.75	0	0.00	100.00	2	14,077	0.01%
2022/09/15	2	104.75	1	105.50	103.00	1	14,300	0.01%
2022/09/13	1	106.00	12	106.33	104.50	-11	14,714	-0.07%
2022/09/12	2	106.75	5	104.30	104.50	-3	14,947	-0.02%
2022/09/08	1	103.00	1	103.50	104.50	0	15,021	0.00%
2022/09/07	2	102.00	9	101.78	101.50	-7	15,044	-0.05%
2022/09/06	27.3	104.82	31	111.16	102.50	-3.7	15,134	-0.02%
2022/09/05	4.1	114.01	6	115.00	113.00	-1.9	15,073	-0.01%
2022/09/02	4	121.50	7	121.36	120.00	-3	15,046	-0.02%
2022/09/01	1	122.00	5	121.60	120.00	-4	15,125	-0.03%
2022/08/31	2	123.50	4	120.75	123.50	-2	15,229	-0.01%
2022/08/30	5.2	121.21	2	121.75	120.50	3.2	15,284	0.02%
2022/08/29	1.1	120.00	14	120.00	122.50	-12.9	15,418	-0.08%
2022/08/26	1	126.00	1	127.50	125.50	0	15,490	0.00%
2022/08/25	13	129.38	12	127.67	127.00	1	15,557	0.01%
2022/08/24	6	125.50	3	128.17	125.50	3	15,670	0.02%
2022/08/23	2	129.00	8	127.81	129.00	-6	15,831	-0.04%
2022/08/22	40	129.51	11	129.45	128.00	29	15,996	0.18%
2022/08/19	46.1	133.22	14	133.93	133.00	32.1	16,019	0.20%
2022/08/18	43	131.94	41	127.56	132.00	2	15,969	0.01%
2022/08/17	31.1	130.26	27	128.74	128.00	4.1	15,821	0.03%
2022/08/16	122.1	133.11	90	132.28	131.50	32.1	15,835	0.20%	大買/
2022/08/15	26	127.46	34	127.34	130.50	-8	15,334	-0.05%
2022/08/12	2	119.75	2	117.50	119.00	0	15,269	0.00%
2022/08/11	15	114.53	15	117.43	113.50	0	15,319	0.00%
2022/08/10	2	114.50	2	112.50	115.00	0	15,659	0.00%
2022/08/09	27.2	116.20	31	115.53	114.50	-3.9	16,036	-0.02%
2022/08/08	4	113.00	4	112.88	114.00	0	16,251	0.00%
2022/08/05	14	116.18	15	116.23	116.00	-1	16,600	-0.01%
2022/08/04	3	112.17	20	110.65	115.00	-17	16,799	-0.10%
2022/08/03	16	113.88	16	116.25	111.00	0	16,929	0.00%
2022/08/02	10	116.90	9	115.72	118.50	1	17,154	0.01%
2022/08/01	3	122.00	3	120.33	120.50	0	17,327	0.00%
2022/07/28	18	122.14	18	124.83	119.50	0	17,587	0.00%
2022/07/27	9.1	123.63	9	122.39	125.50	0.1	17,514	0.00%
2022/07/26	1	133.50	3	133.00	129.50	-2	17,300	-0.01%
2022/07/25	1	139.00	2	139.50	137.00	-1	17,314	-0.01%
2022/07/22	54	146.36	46	144.65	143.00	8	17,441	0.05%
2022/07/21	49	141.89	46.1	140.38	145.00	3	17,174	0.02%
2022/07/20	10	136.00	10	137.25	133.50	0	17,003	0.00%
2022/07/19	6.1	132.26	6	131.92	130.50	0.1	17,046	0.00%
2022/07/18	20	134.93	20	135.15	132.50	0	17,195	0.00%
2022/07/15	32	133.88	31	134.73	133.00	1	17,198	0.01%
2022/07/14	29	134.71	26	125.38	134.00	3	17,096	0.02%
2022/07/13	25	132.78	25	128.32	126.00	0	17,010	0.00%
2022/07/12	3	124.00	8	125.88	127.00	-5	17,014	-0.03%
2022/07/11	17	130.29	16	131.16	131.50	1	17,012	0.01%
2022/07/08	11.1	133.40	13	131.08	134.50	-1.9	16,992	-0.01%
2022/07/07	14	131.29	11	128.14	128.00	3	16,796	0.02%
2022/07/06	6	135.75	1	127.00	125.00	5	16,633	0.03%
2022/07/05	24	137.48	22	136.91	138.50	2	16,483	0.01%
2022/07/04	16	139.47	16	140.41	135.50	0	16,684	0.00%
2022/07/01	31	140.32	45	143.72	140.50	-14	16,796	-0.08%
2022/06/30	5	145.00	6	146.08	149.00	-1	16,587	-0.01%
2022/06/29	13	147.62	13	148.62	150.50	0	16,412	0.00%
2022/06/28	15.1	151.99	4	152.00	148.50	11.1	16,339	0.07%
2022/06/27	27	165.26	27	165.78	164.50	0	16,379	0.00%
2022/06/24	38	160.88	34	160.47	160.00	4	16,541	0.02%
2022/06/23	23	160.59	27	157.95	161.00	-4	16,472	-0.02%
2022/06/22	9.1	158.34	10	159.50	155.50	-0.9	16,295	-0.01%
2022/06/21	51.1	167.54	4	168.88	171.50	47.1	16,251	0.29%
2022/06/20	7	173.71	20	180.78	164.50	-13	16,400	-0.08%
2022/06/17	2	187.00	40	184.98	182.50	-38	16,557	-0.23%
2022/06/16	2	202.50	0	0.00	191.00	2	17,063	0.01%
2022/06/15	9	203.00	8	203.75	199.00	1	17,598	0.01%
2022/06/14	8	203.31	8	202.88	204.50	0	17,776	0.00%
2022/06/13	3	197.50	3	200.33	201.00	0	18,080	0.00%
2022/06/10	4.1	199.53	4	199.50	201.00	0.1	18,463	0.00%
2022/06/09	5	200.79	14	199.07	204.00	-9	18,948	-0.05%
2022/06/08	11	202.73	8	203.00	200.50	3	19,158	0.02%
2022/06/07	19	201.87	20	202.55	200.50	-1	19,466	-0.01%
2022/06/06	14	208.93	13	211.12	208.50	1	19,980	0.01%
2022/06/02	1	211.50	3	210.00	213.50	-2	20,703	-0.01%
2022/06/01	13	210.92	10	212.51	208.50	3	21,005	0.01%
2022/05/31	15	208.60	14	210.36	211.50	1	21,454	0.00%
2022/05/30	3	206.50	9.1	201.16	211.50	-6.1	22,102	-0.03%
2022/05/27	8	193.94	9	196.83	192.50	-1	22,692	0.00%
2022/05/26	12	193.29	5	196.60	191.00	7	23,005	0.03%
2022/05/25	5.1	194.99	5	196.40	197.50	0.1	23,638	0.00%
2022/05/24	3	196.66	4	197.38	194.00	-1	23,892	0.00%
2022/05/23	10	205.60	7	207.64	202.00	3	24,202	0.01%
2022/05/20	14	211.00	6	213.17	208.00	8	24,359	0.03%
2022/05/19	11.1	205.07	16	208.53	213.50	-4.9	24,259	-0.02%
2022/05/18	53	215.03	50	216.06	213.50	3	24,343	0.01%
2022/05/17	14	205.64	17	203.15	212.00	-3	24,314	-0.01%
2022/05/16	21	199.69	20	200.50	196.00	1	24,621	0.00%
2022/05/13	10	196.55	9	196.81	197.00	1	25,140	0.00%
2022/05/12	14	190.25	16	187.13	183.50	-2	25,318	-0.01%
2022/05/11	11	190.32	11.2	192.96	194.50	-0.1	25,571	0.00%
2022/05/10	19	194.33	27	186.44	196.50	-8	26,008	-0.03%
2022/05/09	40.1	184.47	35	186.34	184.50	5.1	26,206	0.02%
2022/05/06	7.1	194.37	2	199.00	192.00	5.1	26,424	0.02%
2022/05/05	25	214.58	18	212.83	211.50	7	26,377	0.03%
2022/05/04	4	205.01	4.1	205.57	205.00	0	26,305	0.00%
2022/05/03	8	203.56	8	202.81	205.00	0	26,451	0.00%
2022/04/29	18	209.61	5	209.50	199.50	13	26,513	0.05%
2022/04/28	23	204.22	23	206.09	204.00	0	26,627	0.00%
2022/04/27	14	203.43	14	200.29	203.50	0	26,744	0.00%
2022/04/26	13	202.04	11	202.41	203.50	2	26,663	0.01%
2022/04/25	6.1	205.58	15	204.57	199.50	-9	26,652	-0.03%
2022/04/22	16.1	230.08	8	225.75	221.50	8.1	26,853	0.03%
2022/04/21	15	231.50	14.1	230.95	239.00	0.9	26,713	0.00%
2022/04/20	25	223.78	25	224.92	229.00	0	26,560	0.00%
2022/04/19	14	227.43	16	227.78	221.50	-2	26,443	-0.01%
2022/04/18	10	225.70	8	227.00	226.50	2	26,356	0.01%
2022/04/15	17.1	228.77	14	227.46	225.50	3.1	26,358	0.01%
2022/04/14	14	242.71	3	243.17	232.00	11	26,251	0.04%
2022/04/13	2	248.25	2	256.25	248.00	0	26,134	0.00%
2022/04/12	10	256.90	2	261.00	249.50	8	26,067	0.03%
2022/04/11	5	261.30	4	262.38	246.00	1	25,928	0.00%
2022/04/08	28	265.30	25	265.20	264.50	3	25,894	0.01%
2022/04/07	8	291.63	19	278.97	272.00	-11	25,455	-0.04%
2022/04/06	2	298.50	2	300.25	302.00	0	25,191	0.00%
2022/04/01	4.1	296.71	4	294.00	300.00	0.1	25,234	0.00%
2022/03/31	9	299.22	16	304.66	302.00	-7	25,247	-0.03%
2022/03/30	8	312.19	34	312.69	304.50	-26	25,271	-0.10%
2022/03/29	18	313.58	12	313.79	309.00	6	25,361	0.02%
2022/03/28	26	293.60	6	295.25	303.00	20	25,412	0.08%
2022/03/25	24	297.79	4	297.50	292.50	20	25,973	0.08%
2022/03/24	7	299.86	9	297.39	292.00	-2	26,531	-0.01%
2022/03/23	23	314.83	19	312.05	298.00	4	26,924	0.01%
2022/03/22	24	301.19	23.1	301.87	307.00	0.9	26,954	0.00%
2022/03/21	45	297.41	129	294.40	306.50	-84	26,822	-0.31%	大賣/
2022/03/18	84.1	291.25	74	293.41	291.50	10.1	26,240	0.04%
2022/03/17	38	285.16	43	285.14	292.00	-5	25,674	-0.02%
2022/03/16	15	268.23	14	265.71	265.50	1	25,410	0.00%
2022/03/15	66	281.27	36	279.88	265.00	30	25,180	0.12%
2022/03/14	26	297.15	28	296.04	294.00	-2	24,990	-0.01%
2022/03/11	15	284.03	19	282.26	289.50	-4	24,549	-0.02%
2022/03/10	39	278.28	86	282.24	279.00	-47	24,273	-0.19%
2022/03/09	40	274.40	46	275.60	270.50	-6	24,002	-0.02%
2022/03/08	81	271.51	44	273.11	265.50	37	23,491	0.16%
2022/03/07	65	270.58	30	269.55	265.00	35	22,922	0.15%
2022/03/04	72	287.63	30	287.90	281.00	42	22,690	0.19%
2022/03/03	23	293.65	40.2	295.73	293.50	-17.2	22,257	-0.08%
2022/03/02	48	263.49	64.1	262.99	273.00	-16	21,598	-0.07%
2022/03/01	23	249.04	17	249.44	248.50	6	20,908	0.03%
2022/02/25	35.2	247.14	43	247.06	245.00	-7.8	20,682	-0.04%
2022/02/24	30	234.35	31	235.66	233.00	-1	20,263	0.00%
2022/02/23	63	236.80	65	236.08	238.50	-2	20,564	-0.01%
2022/02/22	38	230.76	32	231.22	226.50	6	20,451	0.03%
2022/02/21	21	235.90	10	236.75	240.00	11	20,648	0.05%
2022/02/18	27	237.00	25	234.20	238.50	2	21,484	0.01%
2022/02/17	27	238.31	29	238.17	236.00	-2	21,706	-0.01%
2022/02/16	65	251.51	56	249.12	245.50	9	22,235	0.04%
2022/02/15	66	263.19	55	259.72	245.00	11	22,917	0.05%
2022/02/14	71	265.12	51	264.85	265.00	20	22,606	0.09%
2022/02/11	59	266.20	92.4	260.70	271.00	-33.4	22,673	-0.15%
2022/02/10	41	250.35	49	249.04	246.50	-8	22,468	-0.04%
2022/02/09	54	233.35	60	235.67	243.00	-6	21,779	-0.03%
2022/02/08	21	218.62	23	217.35	221.00	-2	21,383	-0.01%
2022/02/07	15	210.17	28	203.68	213.50	-13	21,002	-0.06%
2022/01/26	25	200.54	18	201.92	194.50	7	21,059	0.03%
2022/01/25	55	206.04	75	205.95	205.00	-20	21,190	-0.09%
2022/01/24	15	195.80	18	196.50	204.50	-3	21,345	-0.01%
2022/01/21	68	205.87	53	204.99	198.00	15	21,519	0.07%
2022/01/20	66	211.21	93.5	210.17	210.00	-27.5	21,736	-0.13%
2022/01/19	26	205.38	26	203.81	207.00	0	21,725	0.00%
2022/01/18	52	204.77	40	203.96	205.50	12	22,038	0.05%
2022/01/17	48	200.58	40.5	197.53	203.50	7.5	21,998	0.03%
2022/01/14	11	183.64	13	186.54	192.00	-2	21,910	-0.01%
2022/01/13	23	186.43	12	185.88	185.50	11	22,163	0.05%
2022/01/12	9	192.33	13	192.73	191.50	-4	22,460	-0.02%
2022/01/11	6	188.00	5	188.90	191.50	1	22,880	0.00%
2022/01/10	30	187.22	36	182.63	190.00	-6	22,961	-0.03%
2022/01/07	31	183.68	11	184.09	179.00	20	23,066	0.09%
2022/01/06	7	193.64	4	192.38	194.00	3	23,236	0.01%
2022/01/05	3	188.67	2	199.00	188.00	1	23,394	0.00%
2022/01/04	4	197.75	4	199.50	198.00	0	23,775	0.00%
2022/01/03	15	199.30	9	198.00	196.00	6	24,054	0.02%
2021/12/30	4	199.00	13	199.19	201.50	-9	24,307	-0.04%
2021/12/29	12	197.50	10	198.40	197.00	2	24,731	0.01%
2021/12/28	28	199.84	30	201.68	199.50	-2	25,218	-0.01%
2021/12/27	11	196.27	3	196.33	198.00	8	25,437	0.03%
2021/12/24	17	201.91	7	206.21	199.00	10	25,595	0.04%
2021/12/23	19	208.39	15	209.57	206.00	4	25,704	0.02%
2021/12/22	11	205.41	10	206.90	204.00	1	25,675	0.00%
2021/12/21	42.4	205.73	51.1	204.76	206.50	-8.7	25,621	-0.03%
2021/12/20	28	210.45	40	213.95	198.00	-12	25,464	-0.05%
2021/12/17	49.1	205.16	21	206.00	205.00	28.1	25,290	0.11%
2021/12/16	51	197.48	53	201.97	208.00	-2	25,375	-0.01%
2021/12/15	11	181.82	78	189.81	189.50	-67	25,699	-0.26%
2021/12/14	1	178.00	0	0.00	179.50	1	25,866	0.00%
2021/12/13	3	179.00	1	182.50	183.50	2	26,304	0.01%
2021/12/10	37	181.99	7	182.21	180.50	30	26,599	0.11%
2021/12/09	40	187.96	9	189.11	186.50	31	26,821	0.12%
2021/12/08	6	193.67	18	192.28	195.00	-12	27,138	-0.04%
2021/12/07	21	187.60	6	187.42	184.00	15	27,624	0.05%
2021/12/06	2	185.75	37	187.47	187.50	-35	27,917	-0.13%
2021/12/03	39	185.32	3	186.17	183.00	36	29,107	0.12%
2021/12/02	6	186.08	4	185.50	185.50	2	29,262	0.01%
2021/12/01	9	192.17	10	187.30	194.00	-1	29,561	0.00%
2021/11/30	7	187.86	41	189.52	182.50	-34	30,953	-0.11%
2021/11/29	20	175.13	17	181.88	185.00	3	31,179	0.01%
2021/11/26	28	177.25	13	178.12	177.00	15	31,689	0.05%
2021/11/25	21	184.21	8	185.69	181.00	13	32,666	0.04%
2021/11/24	16	185.66	13	185.92	188.00	3	32,558	0.01%
2021/11/23	22	192.20	17	188.65	189.00	5	32,605	0.02%
2021/11/22	29	197.72	33	197.05	193.50	-4	32,490	-0.01%
2021/11/19	18	189.86	20	190.75	188.50	-2	32,013	-0.01%
2021/11/18	24	191.29	24	191.73	190.00	0	32,109	0.00%
2021/11/17	47	191.11	57.1	191.03	193.00	-10.1	32,077	-0.03%
2021/11/16	24	177.92	26	176.85	179.00	-2	31,411	-0.01%
2021/11/15	22	177.27	66.7	177.90	182.00	-44.7	31,398	-0.14%
2021/11/12	76.1	169.56	31.1	171.97	165.50	45	30,764	0.15%
2021/11/11	31.1	154.62	49.4	157.14	166.50	-18.3	29,670	-0.06%
2021/11/10	52	152.42	57	153.04	151.50	-5	29,338	-0.02%
2021/11/09	26	148.10	31.7	145.36	147.00	-5.7	28,924	-0.02%
2021/11/08	7.1	137.26	11	138.14	138.50	-3.9	28,818	-0.01%
2021/11/05	7	138.00	7.2	136.24	138.50	-0.2	29,012	0.00%
2021/11/04	18.5	137.59	16	136.81	135.50	2.5	29,134	0.01%
2021/11/03	22.2	138.31	16	137.25	138.50	6.2	29,096	0.02%
2021/11/02	24.1	145.55	24.1	145.37	142.00	0	28,991	0.00%
2021/11/01	111.1	151.86	128.3	154.91	152.00	-17.1	29,059	-0.06%	大買/大賣/
2021/10/29	28	147.50	12	147.50	144.00	16	28,845	0.06%
2021/10/28	21	146.52	11.1	146.46	148.50	9.9	28,527	0.03%
2021/10/27	30	138.58	33.6	141.13	145.50	-3.6	28,037	-0.01%
2021/10/26	33.5	140.67	30.1	143.35	132.50	3.4	27,710	0.01%
2021/10/25	20	144.10	12	144.71	143.50	8	27,246	0.03%
2021/10/22	6	141.33	6.1	141.41	142.50	-0.1	27,046	0.00%
2021/10/21	26.1	138.36	30	139.63	138.00	-3.9	26,749	-0.01%
2021/10/20	31	133.13	22	132.73	137.50	9	26,407	0.03%
2021/10/19	21	128.95	36.2	127.82	131.50	-15.2	26,089	-0.06%
2021/10/18	16	121.13	22	121.32	123.00	-6	25,632	-0.02%
2021/10/15	8	122.19	9	122.17	121.00	-1	25,484	0.00%
2021/10/14	18.1	118.47	15	120.60	121.00	3.1	25,532	0.01%
2021/10/13	30	118.43	27	118.70	120.50	3	25,648	0.01%
2021/10/12	37	121.76	19	123.61	117.50	18	25,808	0.07%
2021/10/08	10	124.65	24.2	126.39	128.50	-14.2	25,528	-0.06%
2021/10/07	16.2	117.88	15	118.10	117.00	1.2	25,291	0.00%
2021/10/06	23	116.09	16	116.00	113.50	7	25,205	0.03%
2021/10/05	12	120.05	11	121.14	125.00	1	24,788	0.00%
2021/10/04	31.1	127.31	25	128.52	121.50	6.1	24,234	0.03%
2021/10/01	13.1	136.66	12	136.58	135.00	1.1	23,859	0.00%
2021/09/30	18	139.72	18	140.78	140.00	0	23,574	0.00%
2021/09/29	7.1	140.93	4	142.00	138.00	3.1	23,288	0.01%
2021/09/28	6	144.92	8	146.75	148.50	-2	22,975	-0.01%
2021/09/27	38.3	151.99	26	152.28	144.50	12.2	22,725	0.05%
2021/09/24	25	154.96	31	155.29	155.00	-6	22,209	-0.03%
2021/09/23	29	151.60	28.2	151.88	152.00	0.9	21,716	0.00%
2021/09/22	27	150.24	25	151.60	147.00	2	21,035	0.01%
2021/09/17	18	146.00	21.1	146.57	151.00	-3.1	20,258	-0.02%
2021/09/16	8	141.13	16	143.72	146.00	-8	19,748	-0.04%
2021/09/15	24	137.46	17	137.41	142.00	7	19,184	0.04%
2021/09/14	20.1	137.27	25	137.04	137.00	-4.9	18,789	-0.03%
2021/09/13	10	141.65	7	139.57	136.00	3	18,429	0.02%
2021/09/10	21	144.19	46.1	142.93	145.50	-25.1	17,864	-0.14%
2021/09/09	11.1	138.07	14	139.07	144.00	-2.9	17,099	-0.02%
2021/09/08	63	136.34	36.2	136.17	137.50	26.8	16,620	0.16%
2021/09/07	14.2	142.82	69	142.22	136.00	-54.8	15,324	-0.36%
2021/09/06	35	153.27	69	154.26	151.00	-34	14,999	-0.23%
2021/09/03	79.3	154.44	52	155.36	160.00	27.3	14,481	0.19%
2021/09/02	30	153.28	13	156.42	157.50	17	12,775	0.13%
2021/09/01	64	134.59	30	138.07	143.50	34	12,270	0.28%
2021/08/31	55	130.47	39	131.08	130.50	16	11,475	0.14%
2021/08/30	0	0.00	5	125.70	126.50	-5	10,232	-0.05%
2021/08/27	5	114.50	9	114.83	115.00	-4	10,138	-0.04%
2021/08/26	10	126.30	13	124.08	120.50	-3	9,847	-0.03%
2021/08/25	12	124.63	26	124.62	122.50	-14	9,549	-0.15%
2021/08/24	49	124.79	48.1	123.98	124.00	0.9	9,265	0.01%
2021/08/23	32	119.14	12	120.17	122.50	20	8,756	0.23%
2021/08/20	11	107.36	19	105.47	111.50	-8	8,208	-0.10%
2021/08/19	16.1	106.59	11	108.09	101.50	5.1	7,860	0.06%
2021/08/18	20	102.59	24	101.01	106.50	-4	7,292	-0.05%
2021/08/17	19	99.98	20	103.10	97.00	-1	6,989	-0.01%
2021/08/16	16	97.93	20	99.28	102.50	-4	6,656	-0.06%
2021/08/13	16	98.44	17	101.67	97.70	-1	6,403	-0.02%
2021/08/12	24	103.23	17	105.18	103.00	7	6,118	0.11%
2021/08/11	12	104.79	9	105.33	106.00	3	5,838	0.05%
2021/08/10	5	111.90	3	116.00	110.00	2	5,535	0.04%
2021/08/09	4	120.75	10	120.70	122.00	-6	5,306	-0.11%
2021/08/06	20	130.03	14	129.54	129.00	6	5,222	0.11%
2021/08/05	40	136.55	39	135.92	135.00	1	5,083	0.02%
2021/08/04	13	131.42	70	129.94	128.00	-57	4,647	-1.23%
2021/08/03	1	137.00	5	134.90	138.00	-4	4,411	-0.09%
2021/08/02	12	141.33	2	142.00	142.00	10	4,343	0.23%
2021/07/30	3	132.83	2	130.25	133.00	1	4,278	0.02%
2021/07/29	26	120.17	5	124.50	124.50	21	4,196	0.50%
2021/07/28	2	113.50	25	121.00	113.50	-23	4,155	-0.55%
2021/07/27	14	128.79	22	127.41	126.00	-8	4,151	-0.19%
2021/07/26	11	129.59	1	129.00	132.50	10	4,132	0.24%
2021/07/23	31	119.40	2	120.00	120.50	29	4,089	0.71%
2021/07/22	2	124.50	118	123.89	123.00	-116	4,022	-2.88%	大賣/鉅額交易
2021/07/21	2	113.50	2	120.25	122.50	0	3,955	0.00%
2021/07/20	59	108.76	25	110.12	111.50	34	3,915	0.87%
2021/07/19	129	109.85	48	109.85	111.50	81	3,564	2.27%	大買/
2021/07/16	10	97.69	21	100.28	101.50	-11	3,283	-0.34%
2021/07/15	10	91.29	18	91.82	92.70	-8	2,997	-0.27%
2021/07/14	3	84.30	7.1	84.30	84.30	-4.1	2,857	-0.14%
2021/07/13	10	74.00	29	77.29	76.70	-19	2,887	-0.66%
2021/07/12	1	74.00	0	0.00	74.00	1	2,647	0.04%
2021/07/09	0	0.00	2	70.50	70.60	-2	2,587	-0.08%
2021/07/08	4	72.00	5	70.12	72.00	-1	2,614	-0.04%
2021/07/07	8	69.95	20	71.38	69.80	-12	2,624	-0.46%
2021/07/06	5	71.30	5	72.40	71.30	0	2,731	0.00%
2021/07/05	6	71.75	1	71.10	71.80	5	2,786	0.18%
2021/07/02	1	70.60	1	69.50	72.00	0	2,768	0.00%
2021/07/01	13	67.08	2	69.05	69.40	11	2,742	0.40%
2021/06/30	1	67.90	0	0.00	66.80	1	2,705	0.04%
2021/06/28	0	0.00	10	64.70	65.80	-10	2,968	-0.34%
2021/06/21	0	0.00	1	62.30	62.00	-1	3,006	-0.03%
2021/06/18	3	64.90	3	65.30	63.20	0	3,005	0.00%
2021/06/10	0	0.00	1	62.80	62.80	-1	3,010	-0.03%
2021/06/09	1	61.20	0	0.00	61.80	1	3,007	0.03%
2021/06/08	0	0.00	11	61.69	61.60	-11	3,018	-0.36%
2021/06/07	0	0.00	2	60.20	60.30	-2	3,014	-0.07%
2021/06/04	1	60.70	0	0.00	60.20	1	3,015	0.03%
2021/06/03	0	0.00	10	61.08	61.20	-10	3,017	-0.33%
2021/06/02	10	61.61	5	62.90	61.00	5	3,015	0.17%
2021/06/01	3	62.30	1	62.40	62.30	2	3,007	0.07%
2021/05/28	0	0.00	3	59.47	60.10	-3	2,985	-0.10%
2021/05/27	2	57.00	0	0.00	58.00	2	2,985	0.07%
2021/05/26	3	58.07	0	0.00	58.10	3	3,023	0.10%
2021/05/25	2	57.90	4	57.73	58.10	-2	3,063	-0.07%
2021/05/24	10	56.33	0	0.00	56.10	10	3,150	0.32%
2021/05/18	1	52.40	0	0.00	52.80	1	3,317	0.03%
2021/05/14	8	54.19	3	57.10	53.30	5	3,261	0.15%
2021/05/13	0	0.00	3	52.47	56.10	-3	3,208	-0.09%
2021/05/12	4	59.85	0	0.00	57.00	4	3,183	0.13%
2021/05/11	1	62.30	0	0.00	63.00	1	3,128	0.03%
2021/05/10	1	68.80	0	0.00	68.00	1	3,118	0.03%
2021/05/07	1	68.40	0	0.00	68.70	1	3,118	0.03%
2021/05/06	1	65.60	2	67.00	65.60	-1	3,098	-0.03%
2021/05/05	6	68.87	1	70.20	68.10	5	3,044	0.16%
2021/05/04	11	70.41	6	73.03	68.80	5	3,027	0.17%
2021/05/03	2	74.40	6	76.00	74.40	-4	2,960	-0.14%
2021/04/29	3	74.20	3	74.50	73.80	0	2,920	0.00%
2021/04/28	9	75.12	6	76.02	74.90	3	2,943	0.10%
2021/04/27	8	75.70	6	76.48	75.90	2	2,966	0.07%
2021/04/26	7	76.89	10	76.43	77.10	-3	2,934	-0.10%
2021/04/23	20	75.31	18	74.43	75.40	2	2,890	0.07%
2021/04/22	4	76.18	5	78.70	74.50	-1	2,920	-0.03%
2021/04/21	19	78.14	26	77.64	78.20	-7	2,762	-0.25%
2021/04/20	12	75.36	11	75.57	75.40	1	2,611	0.04%
2021/04/19	0	0.00	3	76.37	76.30	-3	2,583	-0.12%
2021/04/16	10	71.80	16	72.36	73.00	-6	2,540	-0.24%
2021/04/15	1	70.90	11	71.00	71.20	-10	2,618	-0.38%
2021/04/14	2	71.30	2	73.00	70.30	0	2,630	0.00%
2021/04/13	3	72.53	20	74.00	71.20	-17	2,640	-0.64%
2021/04/12	36	76.48	16	76.96	73.80	20	2,632	0.76%
2021/04/09	5	72.86	78	74.76	73.30	-73	2,605	-2.80%
2021/04/08	4	73.18	3	73.13	73.40	1	2,539	0.04%
2021/04/07	2	73.50	9	72.51	73.50	-7	2,575	-0.27%
2021/04/06	2	71.05	2	71.30	71.10	0	2,590	0.00%
2021/04/01	0	0.00	2	71.85	72.20	-2	2,578	-0.08%
2021/03/31	9	74.49	24	73.22	73.00	-15	2,542	-0.59%
2021/03/30	7	70.30	1	70.00	69.90	6	2,307	0.26%
2021/03/26	0	0.00	1	71.60	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	4	70.20	70.00	-4	2,391	-0.17%
2021/03/23	0	72.00	0	0.00	70.20	0	2,459	0.00%
2021/03/22	0	70.80	0	0.00	70.30	0	2,473	0.00%
2021/03/17	2	70.55	2	71.00	70.90	0	2,674	0.00%
2021/03/16	2	70.70	0	0.00	70.50	2	2,817	0.07%
2021/03/12	1	69.40	1	70.00	69.00	0	3,157	0.00%
2021/03/09	5	67.62	0	0.00	67.10	5	3,370	0.15%
2021/03/05	0	0.00	2	68.00	68.50	-2	3,440	-0.06%
2021/03/04	20	68.14	0	0.00	68.10	20	3,496	0.57%
2021/03/03	0	0.00	2	68.70	69.20	-2	3,553	-0.06%
2021/02/26	3	69.37	1	69.90	69.00	2	4,044	0.05%
2021/02/25	6	70.80	7	72.43	70.80	-1	4,090	-0.02%
2021/02/24	16	72.98	7	75.40	71.30	9	4,090	0.22%
2021/02/23	1	74.40	1	74.10	74.90	0	4,058	0.00%
2021/02/22	2	72.00	1	72.20	72.00	1	4,054	0.02%
2021/02/19	0	0.00	3	71.33	72.20	-3	4,227	-0.07%
2021/02/18	0	0.00	4	68.43	68.70	-4	4,235	-0.09%
2021/02/17	0	0.00	5	67.70	67.60	-5	4,340	-0.12%
2021/02/03	1	65.30	0	0.00	65.20	1	4,496	0.02%
2021/02/01	4	62.35	3	61.73	62.10	1	4,609	0.02%
2021/01/29	6	65.83	0	0.00	65.00	6	4,606	0.13%
2021/01/28	0	0.00	0.1	66.80	66.70	-0.1	4,607	0.00%
2021/01/26	1	68.00	0	0.00	67.10	1	4,670	0.02%
2021/01/22	7	68.43	1.1	68.45	68.70	5.9	4,742	0.12%
2021/01/21	0.1	69.70	0	0.00	67.50	0.1	4,767	0.00%
2021/01/20	7	70.07	2	69.95	69.10	5	4,732	0.11%
2021/01/19	0	0.00	1	72.20	71.60	-1	4,702	-0.02%
2021/01/18	2	71.45	12	71.51	71.70	-10	4,715	-0.21%
2021/01/15	12.1	73.91	3	75.03	73.00	9.1	4,705	0.19%
2021/01/14	3	74.30	17.2	73.45	74.40	-14.2	4,682	-0.30%
2021/01/13	3	74.23	6	74.08	72.80	-3	4,659	-0.06%
2021/01/12	0	0.00	5	72.68	72.20	-5	4,607	-0.11%
2021/01/11	25	74.50	220	74.41	73.10	-195	4,643	-4.20%	大賣/鉅額交易
2021/01/08	197	74.61	9	73.74	74.40	188	4,821	3.90%	大買/鉅額交易
2021/01/07	17	71.94	0	0.00	71.90	17	4,795	0.35%
2021/01/06	4	73.05	9	72.03	70.90	-5	4,945	-0.10%
2021/01/05	2	74.65	0	0.00	73.90	2	4,955	0.04%
2021/01/04	21	75.21	20	74.60	75.00	1	5,033	0.02%
2020/12/31	6	72.28	1	71.70	72.60	5	4,985	0.10%
2020/12/30	8.2	72.89	11	73.29	72.10	-2.8	5,026	-0.06%
2020/12/29	1	69.70	4	72.05	72.10	-3	5,142	-0.06%
2020/12/28	1	70.00	0	0.00	70.20	1	5,139	0.02%
2020/12/25	5	70.60	3	71.20	70.50	2	5,314	0.04%
2020/12/24	1	71.00	0	0.00	71.80	1	5,449	0.02%
2020/12/23	0	0.00	2	70.35	71.40	-2	5,646	-0.04%
2020/12/22	7	71.27	0	0.00	69.60	7	6,050	0.12%
2020/12/21	9	71.18	11	70.78	70.80	-2	6,244	-0.03%
2020/12/17	4	73.65	4	75.05	73.60	0	7,744	0.00%
2020/12/16	1	73.80	1	73.70	73.40	0	8,243	0.00%
2020/12/15	3	73.53	4	74.28	73.20	-1	8,420	-0.01%
2020/12/14	0	0.00	1	74.80	74.30	-1	8,465	-0.01%
2020/12/11	2	73.95	2	73.30	73.30	0	8,525	0.00%
2020/12/10	23	78.30	4	75.90	77.00	19	8,469	0.22%
2020/12/09	11	78.05	24	78.32	79.70	-13	8,387	-0.15%
2020/12/08	5	73.94	2	73.80	73.80	3	8,161	0.04%
2020/12/07	2	73.60	4	74.53	73.90	-2	8,199	-0.02%
2020/12/04	0	0.00	6	74.93	75.80	-6	8,144	-0.07%
2020/12/02	51	74.01	1	74.69	74.00	50	8,105	0.62%
2020/12/01	2	74.55	2	74.80	74.80	0	8,123	0.00%
2020/11/30	7	74.81	5	74.90	74.00	2	8,272	0.02%
2020/11/27	13	75.79	11	76.35	75.70	2	8,327	0.02%
2020/11/26	21	77.29	31	78.29	77.10	-10	8,305	-0.12%
2020/11/25	3	76.00	14	75.33	76.10	-11	8,093	-0.14%
2020/11/23	11	74.44	0	0.00	74.20	11	7,949	0.14%
2020/11/20	9	74.56	10	74.07	74.00	-1	8,092	-0.01%
2020/11/19	9	74.68	3	74.73	74.60	6	8,168	0.07%
2020/11/18	11	75.04	14	74.30	75.30	-3	8,138	-0.04%
2020/11/17	17	72.95	7	72.46	72.20	10	8,009	0.12%
2020/11/16	4	73.68	2	73.40	73.50	2	8,071	0.02%
2020/11/13	5	72.86	2	71.40	73.20	3	8,021	0.04%
2020/11/12	1	70.80	0	0.00	69.90	1	7,961	0.01%
2020/11/11	2	69.15	0	0.00	69.80	2	7,966	0.03%
2020/11/10	1	69.50	2	69.30	69.50	-1	7,971	-0.01%
2020/11/09	2	71.40	4	70.70	71.90	-2	7,984	-0.03%
2020/11/06	15	69.00	19	69.85	68.80	-4	8,068	-0.05%
2020/11/04	0	0.00	2	67.50	68.50	-2	8,263	-0.02%
2020/11/03	3	66.50	5	67.10	67.90	-2	8,361	-0.02%
2020/11/02	2	65.85	1	65.60	64.30	1	8,369	0.01%
2020/10/30	1	67.80	0	0.00	67.10	1	8,375	0.01%
2020/10/29	1	67.60	0	0.00	69.10	1	8,441	0.01%
2020/10/28	2	69.25	0	0.00	69.00	2	8,463	0.02%
2020/10/27	0	0.00	1	69.10	70.70	-1	8,496	-0.01%
2020/10/23	0	0.00	1	71.20	71.00	-1	8,632	-0.01%
2020/10/22	4	70.48	2	71.20	70.60	2	8,827	0.02%
2020/10/21	1	73.00	11	72.90	71.70	-10	9,069	-0.11%
2020/10/19	4	72.78	3	71.70	73.70	1	10,303	0.01%
2020/10/16	47	74.07	96	74.15	72.70	-49	10,308	-0.48%
2020/10/15	60	72.16	14	72.17	72.00	46	10,170	0.45%
2020/10/14	3	70.87	6	71.82	72.40	-3	10,169	-0.03%
2020/10/13	2	68.30	8	68.70	69.20	-6	10,077	-0.06%
2020/10/12	2	69.75	1	71.40	68.20	1	10,099	0.01%
2020/10/08	3	72.63	0	0.00	71.70	3	10,122	0.03%
2020/10/07	1	71.30	0	0.00	71.50	1	10,151	0.01%
2020/10/06	18	72.06	24	71.23	71.90	-6	10,207	-0.06%
2020/10/05	7	68.69	2	68.90	68.80	5	10,165	0.05%
2020/09/30	36	68.55	31	68.50	69.70	5	10,249	0.05%
2020/09/29	20	68.49	21	68.29	67.10	-1	10,213	-0.01%
2020/09/28	10	69.14	12	69.61	68.90	-2	10,414	-0.02%
2020/09/25	32	74.54	17	75.41	70.60	15	10,381	0.14%
2020/09/24	14	78.29	12	78.78	77.50	2	10,182	0.02%
2020/09/23	78	83.01	67	82.52	79.20	11	10,154	0.11%
2020/09/22	85.1	82.15	108	82.72	82.80	-22.9	9,636	-0.24%	大賣/
2020/09/21	132	76.95	149	78.47	78.50	-17	8,779	-0.19%	大買/大賣/
2020/09/18	25	75.59	0	0.00	76.00	25	8,466	0.30%
2020/09/17	4	71.93	1	72.50	73.50	3	8,771	0.03%
2020/09/16	3	71.77	6	71.50	71.30	-3	8,981	-0.03%
2020/09/15	1	70.40	0	0.00	70.30	1	9,002	0.01%
2020/09/14	1	67.10	1	67.00	70.30	0	8,977	0.00%
2020/09/11	6	68.38	1	67.60	67.00	5	8,950	0.06%
2020/09/10	5	71.10	0	0.00	70.70	5	8,864	0.06%
2020/09/09	2	70.15	3	71.80	72.20	-1	8,829	-0.01%
2020/09/08	1	70.30	3	72.33	71.30	-2	8,864	-0.02%
2020/09/07	2	70.75	0	0.00	70.10	2	8,900	0.02%
2020/09/03	10	74.32	2	72.10	73.00	8	8,922	0.09%
2020/09/02	6	73.30	2	72.80	73.80	4	8,792	0.05%
2020/09/01	2	69.70	0	0.00	69.50	2	8,757	0.02%
2020/08/31	2	70.50	2	70.05	69.90	0	8,803	0.00%
2020/08/28	3	72.47	2	72.00	71.80	1	8,850	0.01%
2020/08/27	15	72.85	18	72.59	71.60	-3	8,886	-0.03%
2020/08/26	10	73.57	2	73.35	74.20	8	8,928	0.09%
2020/08/25	4	70.43	4	71.63	71.60	0	8,918	0.00%
2020/08/24	4	67.65	0	0.00	68.00	4	8,830	0.05%
2020/08/21	2	63.35	0	0.00	66.30	2	8,793	0.02%
2020/08/20	0	0.00	5	63.46	61.50	-5	8,755	-0.06%
2020/08/18	6	67.17	1	67.60	67.30	5	8,721	0.06%
2020/08/17	1	69.40	1	69.60	68.50	0	8,705	0.00%
2020/08/14	2	68.85	1	67.80	69.40	1	8,736	0.01%
2020/08/13	1	68.70	3	69.03	67.80	-2	8,761	-0.02%
2020/08/12	9	68.77	17	69.12	67.70	-8	8,783	-0.09%
2020/08/11	2	73.20	0	0.00	71.20	2	8,773	0.02%
2020/08/10	1	75.70	2	79.30	75.90	-1	8,829	-0.01%
2020/08/07	7	75.03	7	75.39	77.50	0	8,763	0.00%
2020/08/06	1	73.50	0	0.00	73.10	1	8,760	0.01%
2020/08/04	1	73.80	6	73.08	72.70	-5	8,820	-0.06%
2020/08/03	7	76.09	11	76.16	75.00	-4	8,745	-0.05%
2020/07/31	0	0.00	1	77.00	77.40	-1	8,712	-0.01%
2020/07/30	4	75.78	0	0.00	76.40	4	8,673	0.05%
2020/07/29	20	75.13	20	75.85	76.00	0	8,610	0.00%
2020/07/28	67	78.17	69	77.37	74.00	-2	8,499	-0.02%
2020/07/27	50	80.29	48	79.35	77.50	2	8,308	0.02%
2020/07/24	86	86.57	59	86.54	82.40	27	8,022	0.34%
2020/07/23	22	78.91	45	79.37	82.50	-23	7,124	-0.32%
2020/07/22	24	74.78	21	75.04	75.00	3	6,801	0.04%
2020/07/21	20	74.33	20	74.63	75.00	0	6,733	0.00%
2020/07/20	0	0.00	2	73.10	73.10	-2	6,595	-0.03%
2020/07/17	10	71.58	2	69.05	70.00	8	6,525	0.12%
2020/07/16	8	71.70	9	71.71	72.00	-1	6,473	-0.02%
2020/07/15	4	70.58	171	71.24	69.80	-167	6,398	-2.61%	大賣/鉅額交易
2020/07/14	8	73.99	2	74.90	73.80	6	6,280	0.10%
2020/07/13	9	75.80	24	76.75	77.00	-15	6,213	-0.24%
2020/07/10	5	74.62	10	75.93	74.30	-5	6,123	-0.08%
2020/07/09	39	75.99	27	75.96	75.30	12	6,041	0.20%
2020/07/08	32	75.30	86	74.13	74.30	-54	5,943	-0.91%
2020/07/07	226	77.21	88	78.50	74.70	138	5,787	2.38%	大買/鉅額交易
2020/07/06	97	71.79	19	72.88	73.70	78	5,434	1.44%
2020/07/03	17	65.44	17	65.48	67.00	0	5,255	0.00%
2020/07/02	21	60.62	13	61.16	61.20	8	5,041	0.16%
2020/07/01	7	58.47	6	59.57	59.70	1	4,834	0.02%
2020/06/30	21	58.80	14	59.26	58.90	7	4,705	0.15%
2020/06/29	18	58.81	17	58.88	59.80	1	4,606	0.02%
2020/06/24	3	59.27	5	60.24	56.80	-2	4,380	-0.05%
2020/06/23	19	55.05	12	55.01	55.50	7	3,906	0.18%
2020/06/22	5	53.80	9	53.74	54.70	-4	3,596	-0.11%
2020/06/19	2	49.00	2	49.35	49.80	0	3,490	0.00%
2020/06/18	2	48.28	1	49.50	49.35	1	3,452	0.03%
2020/06/17	0	0.00	2	47.90	47.90	-2	3,412	-0.06%
2020/06/16	7	48.58	5	48.50	48.60	2	3,391	0.06%
2020/06/15	5	47.80	0	0.00	47.80	5	3,384	0.15%
2020/06/11	2	50.20	10	49.50	48.60	-8	3,240	-0.25%
2020/06/10	1	50.50	12	49.92	50.40	-11	3,179	-0.35%
2020/06/09	4	51.35	10	51.78	51.30	-6	3,147	-0.19%
2020/06/08	10	52.78	15	52.37	52.50	-5	3,095	-0.16%
2020/06/05	11	50.90	7	51.30	52.00	4	3,025	0.13%
2020/06/04	7	51.11	10	51.58	50.50	-3	2,946	-0.10%
2020/06/03	5	49.10	4	49.44	50.10	1	2,824	0.04%
2020/06/02	31	49.85	12	49.64	49.45	19	2,741	0.69%
2020/06/01	14	47.45	17	48.47	50.10	-3	2,590	-0.12%
2020/05/29	0	0.00	9	45.49	45.55	-9	2,412	-0.37%
2020/05/28	1	43.80	0	0.00	43.95	1	2,355	0.04%
2020/05/27	3	45.02	0	0.00	44.65	3	2,318	0.13%
2020/05/26	0	0.00	7	45.30	44.55	-7	2,272	-0.31%
2020/05/25	5	43.60	0	0.00	44.00	5	2,182	0.23%
2020/05/21	9	43.15	1	43.00	43.05	8	2,096	0.38%
2020/05/20	6	42.56	7	42.81	42.95	-1	2,028	-0.05%
2020/05/19	1	42.95	1	42.05	41.20	0	1,955	0.00%
2020/05/18	10	44.27	4	43.86	43.55	6	1,849	0.32%
2020/05/15	0	0.00	1	42.00	43.00	-1	1,701	-0.06%
2020/05/13	0	0.00	5.1	41.54	42.00	-5.1	1,460	-0.35%
2020/05/12	5	38.58	1	38.90	40.50	4	1,340	0.30%
2020/05/11	0	0.00	1	39.08	38.45	-1	1,260	-0.08%
2020/05/08	0	0.00	1	35.90	36.00	-1	1,147	-0.09%
2020/05/07	2	35.38	0	0.00	35.25	2	1,113	0.18%
2020/05/04	0	0.00	1	33.60	33.55	-1	1,058	-0.09%
2020/04/30	0	0.00	1	33.95	33.60	-1	1,051	-0.10%
2020/04/27	0	0.00	3	33.22	33.75	-3	1,031	-0.29%
2020/04/24	2	32.70	0	0.00	32.40	2	981	0.20%
2020/04/22	1	31.95	0	0.00	32.10	1	981	0.10%
2020/04/21	0	0.00	10	33.20	31.55	-10	973	-1.03%
2020/04/17	11	32.79	0	0.00	31.85	11	948	1.16%
2020/04/16	1	31.55	1	32.60	32.30	0	922	0.00%
2020/04/15	1	30.90	1	32.05	32.05	0	890	0.00%
2020/04/14	11	31.14	15	31.57	31.25	-4	865	-0.46%
2020/04/13	4	30.80	1	30.25	30.95	3	802	0.37%
2020/04/08	1	28.20	0	0.00	28.35	1	781	0.13%
2020/04/07	1	27.20	11	28.14	28.20	-10	780	-1.28%
2020/03/31	10	26.60	0	0.00	26.60	10	837	1.19%
2020/03/27	0	0.00	7	29.13	29.50	-7	970	-0.72%
2020/03/26	7	28.00	0	0.00	28.30	7	1,039	0.67%
2020/03/17	0	27.15	0	0.00	27.15	0	980	0.00%
2020/03/13	7	28.14	2	27.65	28.20	5	977	0.51%
2020/03/06	6	32.70	6	32.65	32.70	0	903	0.00%
2020/02/26	2	31.55	0	0.00	31.50	2	957	0.21%
2020/02/25	3	31.55	0	0.00	31.75	3	949	0.32%
2020/02/20	0	35.00	0	0.00	32.90	0	948	0.00%
2020/02/14	1	33.05	0	0.00	33.00	1	958	0.10%
2020/02/13	0	0.00	10	32.75	32.80	-10	973	-1.03%
2020/02/12	12	32.60	0	0.00	32.75	12	981	1.22%
2020/02/10	2	32.15	0	0.00	32.10	2	987	0.20%
2020/02/03	0	0.00	2	31.40	31.80	-2	1,034	-0.19%
2020/01/20	0	0.00	1	36.80	36.50	-1	1,055	-0.09%
2020/01/17	2	36.80	2	36.90	36.80	0	1,046	0.00%
2020/01/16	0	0.00	1	36.25	36.50	-1	1,034	-0.10%
2020/01/13	0	0.00	2	35.98	36.00	-2	1,032	-0.19%
2020/01/08	0	0.00	1	34.05	34.25	-1	1,092	-0.09%
2020/01/06	0	0.00	1	35.00	34.65	-1	1,140	-0.09%
2020/01/03	0	0.00	0.1	35.85	35.50	-0.1	1,126	-0.01%
2020/01/02	0	0.00	10	36.05	36.30	-10	1,114	-0.90%
2019/12/31	1	36.40	10	36.20	36.25	-9	1,102	-0.82%
2019/12/30	1	36.25	0	0.00	36.25	1	1,091	0.09%
2019/12/27	22	36.53	0	0.00	36.90	22	1,071	2.05%
2019/12/26	0	0.00	1	37.05	36.95	-1	1,046	-0.10%
2019/12/25	1	36.70	0	0.00	36.35	1	1,004	0.10%
2019/12/24	3	36.57	2	36.35	36.90	1	983	0.10%
2019/12/23	0	0.00	3	35.83	36.55	-3	849	-0.35%
2019/12/17	0	0.00	3	35.40	34.95	-3	747	-0.40%
2019/12/16	0	0.00	1	35.00	34.90	-1	739	-0.14%
2019/12/11	0	0.00	2	35.00	35.10	-2	771	-0.26%
2019/11/29	1	34.40	0	0.00	33.90	1	773	0.13%
2019/11/28	1	35.20	5	35.50	34.75	-4	761	-0.53%
2019/11/27	0.1	34.20	0	0.00	34.40	0.1	712	0.01%
2019/11/26	1	33.45	0	0.00	33.50	1	702	0.14%
2019/11/15	1	33.05	0	0.00	33.05	1	673	0.15%
2019/11/12	1	33.15	0	0.00	33.15	1	658	0.15%
2019/11/05	0	0.00	1	35.65	35.45	-1	601	-0.17%
2019/10/31	0	0.00	0.2	35.80	35.90	-0.2	563	-0.03%
2019/10/29	0	36.00	3	36.35	36.15	-3	527	-0.56%
2019/10/22	1	34.85	0	0.00	34.75	1	459	0.22%
2019/10/16	1	34.10	1	36.10	34.60	0	439	0.00%
2019/10/15	0	0.00	1	34.80	35.00	-1	380	-0.26%
2019/10/14	1.1	35.17	1	35.15	35.15	0.1	358	0.03%
2019/09/17	0	0.00	1	34.20	34.15	-1	373	-0.27%
2019/09/16	2	33.50	2	33.50	33.85	0	359	0.00%
2019/09/10	8	31.84	0	0.00	31.90	8	320	2.49%
2019/09/04	0	0.00	5	31.79	31.85	-5	307	-1.63%
2019/07/24	0	0.00	2	32.88	33.00	-2	987	-0.20%
2019/07/22	3	32.25	0	0.00	32.05	3	1,062	0.28%
2019/07/19	2	32.00	0	0.00	32.30	2	1,182	0.17%
2019/07/18	2	31.95	0	0.00	31.95	2	1,321	0.15%
2019/07/12	0	0.00	3	35.45	35.35	-3	1,376	-0.22%
2019/07/11	0	0.00	3	35.07	35.30	-3	1,357	-0.22%
2019/07/10	0	34.30	0	0.00	34.35	0	1,343	0.00%
2019/07/03	1	34.40	0	0.00	34.10	1	1,374	0.07%
2019/07/02	1	34.30	1	33.95	34.30	0	1,401	0.00%
2019/06/25	1	32.70	0	0.00	32.70	1	1,445	0.07%
2019/06/20	0	0.00	1	33.45	33.45	-1	1,455	-0.07%
2019/06/19	0	0.00	3	32.95	33.10	-3	1,457	-0.21%
2019/06/14	1	32.70	0	0.00	32.70	1	1,466	0.07%
2019/06/13	2	32.75	0	0.00	32.70	2	1,469	0.14%
2019/06/11	3	32.73	1	32.70	32.70	2	1,475	0.14%
2019/06/10	0	0.00	2	32.40	32.55	-2	1,482	-0.13%
2019/06/04	1	32.30	0	0.00	32.20	1	1,495	0.07%
2019/05/30	1	32.40	0	0.00	32.45	1	1,552	0.06%
2019/05/28	0.1	33.00	0	0.00	32.55	0.1	1,562	0.00%
2019/05/23	0	0.00	1	32.25	32.30	-1	1,590	-0.06%
2019/05/22	0	0.00	1	33.50	33.00	-1	1,595	-0.06%
2019/05/20	1	33.00	1	33.10	33.00	0	1,621	0.00%
2019/05/17	1	33.75	20	34.11	33.55	-19	1,634	-1.16%
2019/05/16	1	35.55	0	0.00	34.85	1	1,699	0.06%
2019/05/15	2	36.08	0	0.00	36.10	2	1,790	0.11%
2019/05/14	1	35.65	0	0.00	35.65	1	1,832	0.05%
2019/05/13	10	37.05	0	0.00	36.35	10	1,816	0.55%
2019/05/10	18	38.53	3	38.70	37.85	15	1,788	0.84%
2019/05/09	0	0.00	14	37.57	38.20	-14	1,713	-0.82%
2019/05/08	5	38.04	1	38.25	38.40	4	1,684	0.24%
2019/05/07	4	37.58	2	37.83	38.95	2	1,629	0.12%
2019/05/06	1	36.90	1	36.80	36.55	0	1,550	0.00%
2019/05/03	0	0.00	7	37.57	37.90	-7	1,516	-0.46%
2019/05/02	4	35.95	0	0.00	35.95	4	1,456	0.27%
2019/04/26	11	37.64	0	0.00	36.85	11	1,514	0.73%
2019/04/25	9	37.89	8	37.82	38.20	1	1,479	0.07%
2019/04/24	4	37.15	6	37.31	37.35	-2	1,400	-0.14%
2019/04/22	3	36.55	10	36.35	36.60	-7	1,277	-0.55%
2019/04/19	2	34.98	2	35.70	35.70	0	1,238	0.00%
2019/04/17	10	35.55	1	35.15	35.45	9	1,233	0.73%
2019/04/16	1	35.15	0	0.00	35.25	1	1,247	0.08%
2019/04/11	1	36.00	0	0.00	35.40	1	1,425	0.07%
2019/04/10	1	36.35	0	0.00	36.70	1	1,416	0.07%
2019/04/08	2	36.73	0	0.00	36.35	2	1,454	0.14%
2019/04/03	0	0.00	5	36.72	36.80	-5	1,424	-0.35%
2019/03/28	1	35.40	1	35.45	35.35	0	1,371	0.00%
2019/03/22	2	35.25	0	0.00	35.05	2	1,355	0.15%
2019/03/19	1	35.00	0	0.00	35.00	1	1,349	0.07%
2019/03/14	0	0.00	1	34.50	34.40	-1	1,343	-0.07%
2019/03/12	1	35.00	0	0.00	34.70	1	1,351	0.07%
2019/03/11	1	35.15	0	0.00	35.20	1	1,361	0.07%
2019/03/07	0	0.00	1	35.30	34.95	-1	1,425	-0.07%
2019/03/06	2	36.70	0	0.00	36.60	2	1,478	0.14%
2019/03/05	0	0.00	3	36.05	36.15	-3	1,472	-0.20%
2019/02/26	0	0.00	2	36.10	35.90	-2	1,546	-0.13%
2019/02/25	1	35.55	0	0.00	35.45	1	1,533	0.07%
2019/02/21	1	36.15	8	36.19	36.20	-7	1,515	-0.46%
2019/02/20	8	36.43	13	36.87	36.15	-5	1,506	-0.33%
2019/02/19	1	36.20	0	0.00	36.20	1	1,478	0.07%
2019/02/18	1	36.00	0	0.00	36.20	1	1,467	0.07%
2019/02/15	2	36.55	0.1	36.40	36.45	1.9	1,443	0.13%
2019/02/14	0	0.00	4	35.84	36.50	-4	1,353	-0.30%
2019/02/13	1	35.00	1	34.95	35.20	0	1,250	0.00%
2019/02/12	1	33.60	0	0.00	33.60	1	1,196	0.08%
2019/02/11	10	34.10	0	0.00	33.70	10	1,190	0.84%
2019/01/30	7	34.86	9	34.95	34.60	-2	1,175	-0.17%
2019/01/29	1	34.00	1	34.05	34.30	0	1,082	0.00%
2019/01/28	0	0.00	21	34.21	33.90	-21	1,047	-2.01%
2019/01/25	1	32.95	0	0.00	32.95	1	994	0.10%
2019/01/24	4	32.93	0	0.00	33.00	4	994	0.40%
2019/01/23	5	33.35	5	33.30	33.25	0	995	0.00%
2019/01/21	24	33.96	0	0.00	33.60	24	980	2.45%
2019/01/17	0	0.00	2	33.20	32.55	-2	911	-0.22%
2019/01/16	20	32.98	52	33.25	33.00	-32	881	-3.63%
2019/01/15	30	32.62	1	32.40	32.55	29	839	3.45%
2019/01/10	1	32.75	0	0.00	31.95	1	806	0.12%
2019/01/09	0	0.00	1	33.45	32.55	-1	801	-0.12%
2019/01/07	3	34.28	3	34.85	34.10	0	773	0.00%
2019/01/04	10	32.10	12	32.55	33.45	-2	676	-0.30%
2019/01/03	1	31.80	1	31.95	31.80	0	629	0.00%
2019/01/02	0	0.00	1	31.20	31.80	-1	615	-0.16%
2018/12/28	0.1	31.70	3	31.37	31.60	-2.9	610	-0.48%
2018/12/21	1	29.35	1	30.00	30.00	0	576	0.00%
2018/12/12	1	31.40	0	0.00	31.40	1	575	0.17%
2018/12/11	2	30.85	0	0.00	30.95	2	575	0.35%
2018/12/03	0	0.00	9	33.52	34.00	-9	574	-1.57%
2018/11/30	6	32.20	0	0.00	32.65	6	522	1.15%
2018/11/29	2	31.80	3	31.72	31.85	-1	507	-0.20%
2018/11/28	0	0.00	10	31.20	31.55	-10	436	-2.29%
2018/11/27	2	30.83	0	0.00	31.10	2	421	0.47%
2018/11/26	10	31.05	1	31.00	31.00	9	407	2.21%
2018/11/23	0	0.00	1	29.30	29.30	-1	356	-0.28%
2018/11/22	0	0.00	1	28.35	28.40	-1	350	-0.29%
2018/11/14	0	0.00	1	27.35	27.50	-1	421	-0.24%
2018/11/08	0	0.00	6	27.18	26.90	-6	444	-1.35%
2018/11/02	6	26.85	0	0.00	26.80	6	521	1.15%
2018/10/17	1	26.20	0	0.00	26.40	1	786	0.13%
2018/10/02	1	31.15	0	0.00	31.50	1	1,094	0.09%
2018/09/27	0	0.00	2	30.85	30.85	-2	1,093	-0.18%
2018/09/21	1	30.55	0	0.00	30.90	1	1,092	0.09%
2018/09/18	1	30.70	0	0.00	30.70	1	1,086	0.09%
2018/09/13	2	31.05	0	0.00	31.05	2	1,079	0.19%
2018/09/12	1	30.60	2	31.10	31.05	-1	1,076	-0.09%
2018/09/07	1	31.80	0	0.00	31.10	1	1,063	0.09%
2018/09/03	1	33.35	0	0.00	33.30	1	1,047	0.10%
2018/08/31	0	0.00	2	34.10	34.50	-2	1,039	-0.19%
2018/08/28	1	34.20	0	0.00	34.00	1	1,035	0.10%
2018/08/27	2	34.20	0	0.00	34.25	2	1,028	0.19%
2018/08/24	1	35.00	0	0.00	35.00	1	1,039	0.10%
2018/08/23	4	36.28	0	0.00	36.00	4	1,071	0.37%
2018/08/22	0	0.00	2	36.70	36.50	-2	1,063	-0.19%
2018/08/21	1	35.35	0	0.00	35.60	1	1,048	0.10%
2018/08/14	0	0.00	3	37.25	37.35	-3	1,027	-0.29%
2018/08/13	2	34.03	1	34.55	36.80	1	1,002	0.10%
2018/08/08	10	37.95	10	37.30	36.80	0	950	0.00%
2018/08/03	3	37.00	0	0.00	38.05	3	905	0.33%
2018/07/31	0	0.00	2	38.45	38.50	-2	859	-0.23%
2018/07/25	10	38.50	0	0.00	38.55	10	775	1.29%
2018/07/24	0	0.00	2	37.75	37.90	-2	711	-0.28%
2018/07/23	0	0.00	1	37.65	37.35	-1	668	-0.15%
2018/07/18	0	0.00	9	36.94	37.50	-9	560	-1.61%
2018/07/17	5	37.20	3	37.63	35.80	2	519	0.39%
2018/07/16	0	0.00	2	36.10	36.35	-2	437	-0.46%
2018/07/13	0	0.00	2	34.23	34.65	-2	390	-0.51%
2018/07/12	0	0.00	1	32.95	32.70	-1	355	-0.28%
2018/07/10	0	0.00	1	32.55	32.25	-1	335	-0.30%
2018/07/03	0	0.00	0	31.00	31.20	0	330	-0.01%
2018/06/29	1	31.10	0	0.00	31.35	1	335	0.30%
2018/06/20	1	31.80	0	0.00	32.25	1	362	0.28%
2018/06/15	1	33.30	0	0.00	33.45	1	362	0.28%
2018/06/12	1	33.80	0	0.00	33.80	1	360	0.28%
2018/06/11	2	33.63	0	0.00	33.90	2	359	0.56%
2018/06/08	1	34.05	0	0.00	34.00	1	359	0.28%
2018/05/31	1	32.50	2	34.10	34.45	-1	306	-0.33%
2018/04/13	0	0.00	2	31.90	32.00	-2	489	-0.41%
2018/04/02	1	33.00	0	0.00	33.15	1	524	0.19%
2018/03/28	1	33.20	0	0.00	33.30	1	518	0.19%
2018/03/20	1	34.65	0	0.00	34.75	1	538	0.19%
2018/03/16	1	35.05	0	0.00	35.05	1	563	0.18%
2018/03/15	1	35.15	4	35.15	35.20	-3	564	-0.53%
2018/03/14	0	0.00	3	35.20	35.20	-3	569	-0.53%
2018/03/13	4	34.80	0	0.00	34.75	4	570	0.70%
2018/03/12	0	0.00	1	34.70	34.60	-1	571	-0.17%
2018/03/08	1	34.20	0	0.00	34.20	1	599	0.17%
2018/03/06	1	34.45	0	0.00	34.60	1	651	0.15%
2018/03/05	1	34.60	0	0.00	34.30	1	654	0.15%
2018/02/27	1	34.50	0	0.00	34.50	1	694	0.14%
2018/02/26	3	34.65	0	0.00	34.55	3	706	0.42%
2018/02/23	1	34.60	0	0.00	34.60	1	707	0.14%
2018/02/08	0	0.00	1	34.50	34.55	-1	727	-0.14%
2018/02/06	0	0.00	13	35.12	34.20	-13	800	-1.62%
2018/02/01	1	37.20	0	0.00	37.00	1	946	0.11%
2018/01/25	0	0.00	1	38.55	37.60	-1	1,086	-0.09%
2018/01/23	15	37.99	0	0.00	38.20	15	1,130	1.33%
2018/01/22	0	0.00	26	38.46	38.70	-26	1,149	-2.26%
2018/01/19	8	37.49	0	0.00	37.20	8	1,195	0.67%
2018/01/17	7	37.77	0	0.00	37.75	7	1,356	0.52%
2018/01/15	6	36.68	0	0.00	37.85	6	1,395	0.43%
2018/01/12	1	36.50	0	0.00	36.45	1	1,450	0.07%
2018/01/05	6	38.13	0	0.00	37.85	6	1,781	0.34%
2018/01/03	0	0.00	3	37.00	36.85	-3	1,758	-0.17%