創惟 (6104)-元大-忠孝券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
155.5
漲跌
▲7.5
漲幅
+5.07%
成交量
16,524張
產業
上櫃半導體類股
818人加入追蹤

立即追蹤
本地時間:14:30

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

創惟 (6104)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	4	155.13	9.1	153.44	155.50	-5.1	9,089	-0.06%
2024/12/02	6	150.25	6	150.33	148.00	0	8,854	0.00%
2024/11/29	44	144.85	7	142.43	147.00	37	8,814	0.42%
2024/11/28	12	134.00	16	135.44	137.00	-4	8,810	-0.05%
2024/11/27	9	135.67	4	137.13	131.50	5	8,765	0.06%
2024/11/26	16	146.40	15	146.97	143.50	1	8,650	0.01%
2024/11/25	0	0.00	1	144.50	144.50	-1	8,385	-0.01%
2024/11/22	4	131.50	4	130.50	131.50	0	8,378	0.00%
2024/11/21	3	129.50	3	130.00	129.50	0	8,385	0.00%
2024/11/20	3	131.50	3	131.00	131.50	0	8,423	0.00%
2024/11/19	1.2	128.29	1	133.00	134.50	0.2	8,426	0.00%
2024/11/18	0	132.00	1	132.00	128.00	-1	8,470	-0.01%
2024/11/15	4	135.50	26	136.17	135.50	-22	8,437	-0.26%
2024/11/14	3	136.51	110.6	138.84	136.50	-107.6	8,426	-1.28%	大賣/鉅額交易
2024/11/13	4	141.00	4	141.75	141.00	0	8,398	0.00%
2024/11/12	0	143.50	1	142.00	142.00	-1	8,413	-0.01%
2024/11/11	17	146.00	15	145.17	146.00	2	8,405	0.02%
2024/11/08	37	146.20	35	147.17	145.00	2	8,396	0.02%
2024/11/07	48	153.92	7.1	152.44	154.00	41	8,316	0.49%
2024/11/06	67	150.46	2	152.00	152.00	65	8,285	0.78%
2024/11/04	1	147.45	2	146.25	147.50	-1	8,235	-0.01%
2024/11/01	5	144.10	6	143.25	144.00	-1	8,196	-0.01%
2024/10/30	6	147.50	16	146.47	147.50	-10	8,168	-0.12%
2024/10/29	7	142.00	67	140.62	142.00	-60	8,094	-0.74%
2024/10/28	39	144.35	58	145.28	144.00	-19	8,026	-0.24%
2024/10/25	45	145.23	75	145.01	145.00	-30	7,945	-0.38%
2024/10/24	34	149.77	47	149.79	147.50	-13	7,867	-0.16%
2024/10/23	44	157.31	5.1	158.51	160.00	39	7,683	0.51%
2024/10/22	64	152.33	13	157.23	153.00	51	7,428	0.69%
2024/10/21	34	150.76	34	148.22	150.50	0	7,190	0.00%
2024/10/18	8	139.81	7.4	141.94	143.50	0.6	7,089	0.01%
2024/10/17	17	146.35	7	146.57	143.50	10	6,998	0.14%
2024/10/16	21	145.29	22	146.09	146.00	-1	6,945	-0.01%
2024/10/15	17	149.82	3	149.50	147.50	14	6,930	0.20%
2024/10/14	75.2	148.64	76.2	147.23	150.50	-1	6,853	-0.01%
2024/10/11	25.1	149.10	35	145.62	148.50	-9.9	6,580	-0.15%
2024/10/09	57	147.25	44	147.39	146.50	13	6,506	0.20%
2024/10/08	32	148.69	31	148.76	149.00	1	6,433	0.02%
2024/10/07	34	150.91	29	149.91	152.50	5	6,345	0.08%
2024/10/04	56	150.00	55	148.16	151.50	1	6,182	0.02%
2024/10/01	32	148.02	28.1	144.38	152.00	3.9	6,059	0.06%
2024/09/30	11	148.27	24	148.75	148.00	-13	5,856	-0.22%
2024/09/27	26.3	148.51	37	148.96	146.00	-10.7	5,565	-0.19%
2024/09/26	30	152.78	29.1	152.35	149.50	1	5,141	0.02%
2024/09/25	74	143.75	73.1	144.85	149.50	0.9	4,491	0.02%
2024/09/24	33	136.62	74	138.15	136.00	-41	4,108	-1.00%
2024/09/23	7	139.29	14.1	138.50	138.00	-7.1	3,905	-0.18%
2024/09/20	14.2	146.14	25	147.68	138.50	-10.9	3,713	-0.29%
2024/09/19	3	133.50	46	133.43	139.00	-43	2,988	-1.44%
2024/09/18	38.2	128.87	14	131.07	126.50	24.2	2,689	0.90%
2024/09/16	4	134.38	5	134.10	135.00	-1	2,462	-0.04%
2024/09/13	85	128.20	19.1	129.77	131.50	65.9	2,256	2.92%
2024/09/12	7	122.64	23.2	123.76	126.50	-16.2	1,845	-0.88%
2024/09/11	2	116.00	6	114.42	115.00	-4	1,681	-0.24%
2024/09/10	23.2	116.03	6	113.67	114.00	17.2	1,642	1.05%
2024/09/09	21	112.62	3	115.01	116.50	18	1,559	1.15%
2024/09/06	10	109.70	0	0.00	109.00	10	1,546	0.65%
2024/09/05	2	111.50	1	106.64	109.00	1	1,535	0.06%
2024/09/04	0.1	106.42	0	0.00	106.00	0.1	1,508	0.01%
2024/09/03	2	110.74	1	114.00	111.00	1	1,475	0.07%
2024/09/02	19	115.71	4	115.88	114.50	15	1,445	1.04%
2024/08/30	3	115.33	0	122.50	115.00	3	1,376	0.22%
2024/08/29	2	114.00	2	114.26	116.50	0	1,280	0.00%
2024/08/28	8.2	112.49	20	111.75	111.50	-11.8	1,241	-0.95%
2024/08/27	2	110.50	3	112.33	112.00	-1	1,230	-0.08%
2024/08/26	10	111.00	2	110.00	110.50	8	1,212	0.66%
2024/08/23	15	109.10	3	107.83	109.50	12	1,196	1.00%
2024/08/22	2	109.50	8.2	111.33	109.00	-6.2	1,189	-0.52%
2024/08/21	3	107.67	11	107.59	107.50	-8	1,137	-0.70%
2024/08/20	2.1	108.17	1	105.59	109.00	1.1	1,115	0.10%
2024/08/19	11	100.55	0	101.00	102.50	11	1,026	1.07%
2024/08/16	0.1	98.40	1	99.00	99.30	-0.9	1,020	-0.09%
2024/08/15	1	98.27	2	98.25	98.30	-1	1,030	-0.09%
2024/08/14	10.1	97.71	10	98.90	97.80	0.1	1,053	0.01%
2024/08/13	2.1	93.76	18	92.52	96.00	-15.9	1,015	-1.56%
2024/08/12	1	90.00	0	0.00	90.00	1	994	0.10%
2024/08/09	0	0.00	6	86.75	85.20	-6	984	-0.61%
2024/08/08	6	83.98	0	0.00	84.20	6	975	0.62%
2024/08/07	0	0.00	5.1	80.30	80.40	-5.1	951	-0.54%
2024/08/06	5.6	71.96	0.9	73.21	73.10	4.7	947	0.50%
2024/08/05	7	79.80	0.4	79.40	79.30	6.6	913	0.72%
2024/08/02	4	90.35	0.1	88.90	88.10	3.9	905	0.43%
2024/08/01	0	0.00	0	91.90	92.70	0	898	0.00%
2024/07/31	1	90.80	0	90.80	90.30	1	897	0.11%
2024/07/30	3.1	90.44	0	0.00	90.20	3.1	898	0.34%
2024/07/29	2	91.70	0	0.00	91.00	2	891	0.23%
2024/07/26	3	94.33	0.1	94.20	94.10	2.9	883	0.33%
2024/07/23	0.1	96.45	0.2	96.30	96.70	-0.1	881	-0.01%
2024/07/22	0	0.00	0.2	96.92	95.70	-0.2	877	-0.03%
2024/07/19	0	0.00	0.1	99.90	99.80	-0.1	866	-0.01%
2024/07/18	0.1	103.00	0.2	102.03	102.00	-0.1	860	-0.01%
2024/07/16	0.1	104.50	5	105.50	106.00	-4.9	828	-0.59%
2024/07/12	0	0.00	1	102.98	102.50	-1	810	-0.13%
2024/07/11	2	103.50	0	103.00	103.00	2	813	0.25%
2024/07/10	0	0.00	0	103.00	103.50	0	839	0.00%
2024/07/09	0	0.00	0	99.70	99.60	0	853	0.00%
2024/07/08	1	103.50	2	102.00	101.50	-1	845	-0.12%
2024/07/05	0	0.00	0	100.50	102.00	0	862	0.00%
2024/07/04	0	0.00	17	99.20	99.20	-17	856	-1.98%
2024/07/03	0	0.00	0	99.90	100.50	0	860	0.00%
2024/07/02	0.1	98.93	0	0.00	98.30	0.1	861	0.01%
2024/06/27	0	99.70	0	0.00	99.00	0	891	0.00%
2024/06/24	0.1	101.50	0	0.00	101.50	0.1	898	0.01%
2024/06/21	0.2	104.00	0	0.00	103.00	0.2	911	0.02%
2024/06/20	2	104.25	1	104.00	104.50	1	917	0.11%
2024/06/19	2	104.75	1.2	103.18	103.00	0.8	919	0.08%
2024/06/18	0	0.00	1	105.00	102.50	-1	917	-0.11%
2024/06/17	0	0.00	1	104.50	104.50	-1	905	-0.11%
2024/06/14	17.2	104.01	0	0.00	104.00	17.2	920	1.87%
2024/06/13	3	103.50	3	105.16	104.00	0	911	0.00%
2024/06/12	1	101.00	1	99.40	99.40	0	845	0.00%
2024/06/07	2	100.00	2	100.00	100.00	0	883	0.00%
2024/06/04	3	99.67	17	99.40	100.00	-14	956	-1.46%
2024/05/31	0	0.00	0	101.00	99.00	0	1,024	0.00%
2024/05/29	1	102.00	0	0.00	101.00	1	1,126	0.09%
2024/05/28	1	100.00	4	101.50	101.00	-3	1,148	-0.26%
2024/05/27	1	99.90	0	0.00	99.50	1	1,195	0.08%
2024/05/24	0	0.00	0	99.30	99.90	0	1,314	0.00%
2024/05/23	0	98.60	0	0.00	98.00	0	1,632	0.00%
2024/05/22	0	99.60	0	0.00	99.40	0	1,917	0.00%
2024/05/21	2	100.75	0	101.50	101.50	2	1,925	0.10%
2024/05/20	1.2	101.59	0	100.55	98.90	1.2	1,919	0.06%
2024/05/17	0	0.00	0	96.60	96.00	0	1,924	0.00%
2024/05/15	0	0.00	0	96.70	96.50	0	2,043	0.00%
2024/05/14	0	0.00	0	95.80	95.80	0	2,087	0.00%
2024/05/13	0	93.50	0	0.00	94.00	0	2,098	0.00%
2024/05/10	4	93.75	0	0.00	93.60	4	2,128	0.19%
2024/05/09	0	95.10	0	0.00	94.60	0	2,136	0.00%
2024/05/08	1	96.20	0	0.00	96.20	1	2,168	0.05%
2024/05/03	1	97.99	4	96.25	95.60	-3	2,191	-0.14%
2024/05/02	0	0.00	0	96.60	96.90	0	2,196	0.00%
2024/04/30	0	96.30	1	95.10	94.80	-1	2,222	-0.04%
2024/04/25	0	93.90	0	0.00	93.10	0	2,269	0.00%
2024/04/23	2	92.30	0	92.25	92.30	2	2,342	0.08%
2024/04/22	1	93.50	0	0.00	91.20	1	2,353	0.04%
2024/04/19	1	93.23	7	95.14	93.50	-6	2,357	-0.25%
2024/04/17	6	97.62	4.1	96.64	97.60	1.9	2,379	0.08%
2024/04/16	1	95.17	2.1	94.77	94.00	-1.1	2,384	-0.05%
2024/04/15	10	99.41	6	99.27	98.00	4	2,372	0.17%
2024/04/11	4	103.25	3	102.50	103.00	1	2,379	0.04%
2024/04/03	0	0.00	2	109.50	110.00	-2	2,418	-0.08%
2024/04/02	0	0.00	2	110.50	110.50	-2	2,429	-0.08%
2024/04/01	0	0.00	0	111.50	111.00	0	2,457	0.00%
2024/03/27	0	0.00	0	108.50	109.00	0	2,533	0.00%
2024/03/26	1	111.00	0	0.00	108.00	1	2,542	0.04%
2024/03/25	1	111.00	1	111.50	110.50	0	2,544	0.00%
2024/03/20	2	107.25	0	0.00	106.50	2	2,580	0.08%
2024/03/15	0	0.00	1	105.00	105.50	-1	2,787	-0.04%
2024/03/13	0	106.50	0	0.00	105.50	0	2,804	0.00%
2024/03/12	2	108.50	2	108.50	108.50	0	2,818	0.00%
2024/03/11	1	109.00	0	0.00	108.50	1	2,862	0.03%
2024/03/08	0	111.00	0	0.00	108.00	0	2,890	0.00%
2024/03/07	5	113.30	4	114.50	112.00	1	2,910	0.03%
2024/03/06	3	120.16	2	117.50	117.00	1	2,930	0.03%
2024/03/05	2	118.26	2	119.00	120.50	0	2,987	0.00%
2024/03/04	3.2	123.08	0	0.00	120.50	3.2	3,162	0.10%
2024/03/01	2	121.25	4	121.50	122.00	-2	3,233	-0.06%
2024/02/29	5	121.20	3	121.17	121.00	2	3,326	0.06%
2024/02/27	4.1	123.48	4	123.13	123.00	0	3,643	0.00%
2024/02/26	9.2	127.35	5	128.60	127.50	4.2	3,764	0.11%
2024/02/23	5	123.60	22.2	122.84	125.00	-17.1	3,675	-0.47%
2024/02/22	1	114.49	0	0.00	114.50	1	3,461	0.03%
2024/02/20	3	115.00	0	0.00	115.00	3	3,646	0.08%
2024/02/19	3	116.00	1	118.50	115.50	2	3,689	0.05%
2024/02/16	1	114.00	5	115.90	118.50	-4	3,815	-0.11%
2024/02/15	0	0.00	1	113.50	113.50	-1	3,787	-0.03%
2024/02/05	0	0.00	1	108.50	108.00	-1	3,759	-0.03%
2024/02/02	1	109.00	3	110.50	110.50	-2	3,759	-0.05%
2024/02/01	2	109.50	0	0.00	109.50	2	3,755	0.05%
2024/01/31	0	0.00	5	109.20	109.00	-5	3,761	-0.13%
2024/01/30	1	106.02	0	0.00	106.00	1	3,756	0.03%
2024/01/25	2	107.00	0	0.00	107.00	2	3,787	0.05%
2024/01/24	0.1	110.50	0	0.00	108.50	0.1	3,797	0.00%
2024/01/23	4	108.38	1	109.00	108.00	3	3,792	0.08%
2024/01/22	1	106.50	2	108.50	109.50	-1	3,808	-0.03%
2024/01/19	2	106.25	1	106.00	106.00	1	3,820	0.03%
2024/01/17	7	105.94	0	0.00	106.00	7	3,894	0.18%
2024/01/16	0	111.00	0	0.00	111.50	0	3,865	0.00%
2024/01/15	0	0.00	0	113.50	113.50	0	3,874	0.00%
2024/01/12	1	112.49	3	114.00	111.00	-2	3,894	-0.05%
2024/01/11	1	114.01	0	0.00	114.00	1	3,908	0.03%
2024/01/10	1	114.00	0	0.00	117.00	1	3,970	0.03%
2024/01/09	0	114.50	0	0.00	113.50	0	4,128	0.00%
2024/01/08	5	116.00	2	119.00	115.50	3	4,202	0.07%
2024/01/03	1	118.00	1	120.50	119.50	0	4,423	0.00%
2024/01/02	3	121.67	3	120.67	122.00	0	4,398	0.00%
2023/12/29	3	119.66	2	120.50	120.00	1	4,380	0.02%
2023/12/28	2.1	121.02	0	0.00	120.00	2.1	4,373	0.05%
2023/12/27	1	122.01	3	122.33	122.00	-2	4,368	-0.05%
2023/12/26	3	121.00	2	122.25	121.00	1	4,337	0.02%
2023/12/25	2	121.75	6	119.59	122.00	-4	4,299	-0.09%
2023/12/22	0	118.00	0	0.00	118.00	0	4,259	0.00%
2023/12/21	2	116.50	1	116.50	116.00	1	4,258	0.02%
2023/12/20	8	117.94	8	118.25	117.50	0	4,254	0.00%
2023/12/19	15	117.97	16	115.97	118.50	-1	4,245	-0.02%
2023/12/18	11	117.00	14	117.04	117.00	-3	4,248	-0.07%
2023/12/15	5	119.00	5	120.40	119.00	0	4,246	0.00%
2023/12/14	7	120.14	5	121.40	121.00	2	4,256	0.05%
2023/12/13	26	122.27	19	121.53	119.50	7	4,237	0.17%
2023/12/12	2	128.00	0	0.00	128.00	2	4,152	0.05%
2023/12/11	4	128.00	12	128.88	127.50	-8	4,161	-0.19%
2023/12/08	2	127.50	2	130.00	127.50	0	4,218	0.00%
2023/12/07	1	128.99	0	0.00	128.00	1	4,201	0.02%
2023/12/06	4.1	129.18	10.1	131.06	131.50	-6	4,195	-0.14%
2023/12/05	0	128.50	0	0.00	127.00	0	4,166	0.00%
2023/12/04	10	131.40	11	130.50	129.50	-1	4,186	-0.02%
2023/12/01	28	131.39	27	131.41	131.00	1	4,173	0.02%
2023/11/30	8	134.06	9	134.44	134.00	-1	4,183	-0.02%
2023/11/29	13.1	133.48	10	135.95	136.50	3.1	4,198	0.07%
2023/11/28	5	129.90	6	128.68	132.50	-1	4,025	-0.03%
2023/11/27	2	129.25	1	129.00	126.50	1	3,997	0.03%
2023/11/24	14	132.39	46	133.42	128.00	-32	3,972	-0.81%
2023/11/22	8.5	126.12	10	123.36	128.00	-1.5	3,474	-0.04%
2023/11/21	0	0.00	2	118.50	120.00	-2	3,257	-0.06%
2023/11/20	6	119.83	11	119.87	119.50	-5	3,193	-0.16%
2023/11/17	2	115.00	3	116.51	118.50	-1	3,044	-0.03%
2023/11/16	4	114.12	1	113.49	114.00	3	2,984	0.10%
2023/11/15	4	118.12	8	119.12	117.50	-4	2,910	-0.14%
2023/11/14	2	113.50	5	110.91	113.50	-3	2,755	-0.11%
2023/11/09	3	107.49	3	107.50	106.00	0	2,722	0.00%
2023/11/08	1	109.50	0	0.00	109.00	1	2,720	0.04%
2023/11/06	1	109.50	2	110.25	111.00	-1	2,739	-0.04%
2023/11/03	1	109.00	0	0.00	107.00	1	2,748	0.04%
2023/11/02	0	0.00	2	108.00	108.00	-2	2,759	-0.07%
2023/11/01	1	105.00	0	0.00	105.00	1	2,783	0.04%
2023/10/31	1	105.50	0	0.00	105.50	1	2,804	0.04%
2023/10/30	0	0.00	3	108.50	109.00	-3	2,818	-0.11%
2023/10/27	2	105.50	0	0.00	105.50	2	2,819	0.07%
2023/10/26	1	109.50	0	0.00	107.50	1	2,878	0.04%
2023/10/25	2	114.25	3	114.50	113.50	-1	2,913	-0.03%
2023/10/24	1	108.50	0	0.00	109.50	1	2,972	0.03%
2023/10/23	1	110.00	1	112.00	110.00	0	3,163	0.00%
2023/10/19	5	110.00	5.1	109.02	110.00	-0.1	3,244	0.00%
2023/10/17	2	114.49	2	118.01	111.50	0	3,256	0.00%
2023/10/16	5	115.60	3	114.50	114.50	2	3,177	0.06%
2023/10/13	3	117.67	15	117.67	120.50	-12	3,102	-0.39%
2023/10/12	28	106.46	27	107.54	111.00	1	2,973	0.03%
2023/10/11	32	108.47	30	109.50	105.50	2	2,981	0.07%
2023/10/04	1	103.00	0	0.00	103.50	1	2,935	0.03%
2023/09/27	0	104.50	0	0.00	104.00	0	2,970	0.00%
2023/09/26	1	105.51	0	0.00	105.00	1	2,979	0.03%
2023/09/25	2	108.75	1	110.00	108.50	1	2,977	0.03%
2023/09/22	0	110.50	0	0.00	109.50	0	2,974	0.00%
2023/09/21	21	110.33	82	109.22	109.00	-61	2,971	-2.05%
2023/09/20	7	114.14	0	0.00	113.50	7	2,952	0.24%
2023/09/19	9	116.22	10	116.10	114.50	-1	2,955	-0.03%
2023/09/18	1	118.00	0	0.00	118.50	1	2,935	0.03%
2023/09/15	1	118.50	10.2	119.30	118.00	-9.2	2,918	-0.32%
2023/09/14	0	0.00	0	116.00	118.00	0	2,872	0.00%
2023/09/13	21	114.95	9	112.72	112.00	12	2,938	0.41%
2023/09/12	0	0.00	2	116.00	116.50	-2	2,879	-0.07%
2023/09/11	1	115.00	161	114.63	115.50	-160	2,897	-5.52%	大賣/鉅額交易
2023/09/08	0	0.00	20	117.00	117.50	-20	2,906	-0.69%
2023/09/07	1	115.00	0	118.00	116.50	1	2,928	0.03%
2023/09/06	166	118.38	14	118.25	118.00	152	2,873	5.29%	大買/鉅額交易
2023/09/05	39	119.09	1	117.50	117.50	38	2,830	1.34%
2023/09/04	55	115.61	48	116.41	117.50	7	2,771	0.25%
2023/09/01	0	0.00	6	113.75	114.00	-6	2,689	-0.22%
2023/08/31	41	112.49	18	111.92	113.00	23	2,671	0.86%
2023/08/30	39.1	108.02	20	108.15	108.00	19	2,608	0.73%
2023/08/29	10	107.45	2	104.04	108.00	8	2,547	0.31%
2023/08/28	4	103.13	2	103.25	103.00	2	2,488	0.08%
2023/08/25	0	0.00	3	101.49	99.60	-3	2,568	-0.12%
2023/08/24	0	98.80	1	98.50	98.20	-1	2,622	-0.04%
2023/08/22	0	98.10	0	0.00	97.80	0	2,683	0.00%
2023/08/21	1	99.10	0	0.00	99.40	1	2,689	0.04%
2023/08/17	1	97.40	2	100.50	102.00	-1	2,698	-0.04%
2023/08/16	1	94.39	1.1	92.85	96.60	-0.1	2,681	0.00%
2023/08/15	1.2	95.38	1	94.90	94.80	0.2	2,686	0.01%
2023/08/14	1.1	93.69	0.1	93.90	94.40	1	2,694	0.04%
2023/08/11	1.1	98.51	1	98.50	98.10	0.1	2,680	0.00%
2023/08/10	1.2	98.32	0.1	98.80	98.10	1.1	2,673	0.04%
2023/08/09	3.4	102.62	1	103.00	103.00	2.4	2,643	0.09%
2023/08/08	3.1	105.03	1	106.50	105.00	2.1	2,629	0.08%
2023/08/07	1	108.00	0	0.00	106.50	1	2,629	0.04%
2023/08/04	2	110.50	1	109.00	109.00	1	2,606	0.04%
2023/08/02	3	112.32	4	112.50	111.50	-1	2,584	-0.04%
2023/08/01	1	114.50	2	116.00	114.00	-1	2,570	-0.04%
2023/07/31	8	119.30	1	123.00	115.00	7	2,571	0.27%
2023/07/28	3	120.17	3	119.67	120.00	0	2,509	0.00%
2023/07/27	5	119.50	6.1	119.67	120.00	-1.1	2,443	-0.05%
2023/07/26	9	119.33	12	118.25	113.50	-3	2,343	-0.13%
2023/07/25	21.1	116.57	24	117.81	117.50	-2.9	2,174	-0.14%
2023/07/24	0	110.00	0	0.00	109.00	0	2,094	0.00%
2023/07/21	2	112.26	0	0.00	112.50	2	2,119	0.10%
2023/07/20	5.1	116.41	5	115.90	115.00	0.1	2,140	0.01%
2023/07/19	13	111.85	16	113.88	114.00	-3	2,105	-0.14%
2023/07/18	3	107.67	3	110.67	107.50	0	2,059	0.00%
2023/07/17	1	106.50	0	109.50	110.00	1	2,080	0.05%
2023/07/14	1	106.52	12	109.21	106.00	-11	2,065	-0.53%
2023/07/13	10	110.50	0	0.00	110.00	10	2,059	0.49%
2023/07/11	2	108.25	2	107.75	107.50	0	2,064	0.00%
2023/07/10	2	107.50	2	108.25	106.00	0	2,141	0.00%
2023/07/07	0	109.00	0	0.00	108.50	0	2,219	0.00%
2023/07/04	1	113.50	11	114.05	114.00	-10	2,251	-0.44%
2023/07/03	12	111.92	10	112.50	112.00	2	2,269	0.09%
2023/06/29	1	111.50	1	111.50	111.50	0	2,295	0.00%
2023/06/28	3	109.50	1	110.50	109.50	2	2,320	0.09%
2023/06/27	6	111.50	10.3	112.68	109.50	-4.3	2,361	-0.18%
2023/06/26	5	113.50	0	0.00	113.00	5	2,383	0.21%
2023/06/21	7	114.79	3	115.50	115.50	4	2,566	0.16%
2023/06/20	2	115.50	2	116.50	115.50	0	2,605	0.00%
2023/06/19	7.4	118.78	10	116.90	116.00	-2.6	2,700	-0.10%
2023/06/16	2	115.00	2	114.00	114.00	0	2,659	0.00%
2023/06/15	0	116.00	0	0.00	116.00	0	2,690	0.00%
2023/06/14	3	118.50	2	118.25	117.50	1	2,712	0.04%
2023/06/13	3	117.33	1	118.00	117.50	2	2,727	0.07%
2023/06/09	2	113.75	1	113.50	113.00	1	2,799	0.04%
2023/06/08	2	113.51	2	116.00	113.50	0	2,995	0.00%
2023/06/07	2	116.00	2	115.00	116.00	0	3,070	0.00%
2023/06/06	2.2	114.65	2	119.00	114.50	0.2	3,256	0.01%
2023/06/05	4	119.38	2	119.01	119.00	2	3,270	0.06%
2023/06/02	2	116.50	4	117.38	116.50	-2	3,297	-0.06%
2023/06/01	1	116.50	3	116.50	117.00	-2	3,392	-0.06%
2023/05/31	12	118.13	3	116.52	117.50	9	3,444	0.26%
2023/05/30	4	114.50	3	114.17	115.00	1	3,404	0.03%
2023/05/29	0	0.00	33.1	108.29	112.50	-33.1	3,411	-0.97%
2023/05/26	28	107.46	0	0.00	106.00	28	3,510	0.80%
2023/05/25	0	0.00	1	109.50	109.00	-1	3,643	-0.03%
2023/05/24	11	109.77	9	109.50	109.50	2	3,766	0.05%
2023/05/23	0	0.00	3	111.00	111.50	-3	3,941	-0.08%
2023/05/22	0	0.00	1	109.50	110.00	-1	4,239	-0.02%
2023/05/19	3	110.00	2	109.00	108.00	1	4,507	0.02%
2023/05/18	4	109.38	3	109.50	109.50	1	4,583	0.02%
2023/05/16	2	105.50	2	105.50	105.50	0	4,965	0.00%
2023/05/15	7	104.29	6	105.00	105.00	1	5,020	0.02%
2023/05/12	0	0.00	1	106.51	107.50	-1	5,141	-0.02%
2023/05/11	1	108.96	2	105.75	104.50	-1	5,270	-0.02%
2023/05/08	3	110.00	3	110.83	109.00	0	5,808	0.00%
2023/05/05	2	109.50	3	109.17	110.00	-1	6,254	-0.02%
2023/05/04	2	106.50	2	107.00	106.50	0	6,359	0.00%
2023/05/03	7	107.93	11	108.91	109.50	-4	6,431	-0.06%
2023/05/02	4	109.75	4	108.50	110.00	0	6,480	0.00%
2023/04/28	2	107.00	2	107.99	108.00	0	6,574	0.00%
2023/04/27	8	102.75	8	103.50	103.50	0	6,555	0.00%
2023/04/26	4	104.00	6	103.50	105.50	-2	6,583	-0.03%
2023/04/25	4	102.76	10	106.55	102.50	-6	6,707	-0.09%
2023/04/24	3	109.83	6	108.50	108.50	-3	6,698	-0.04%
2023/04/21	2	114.50	3	114.67	111.50	-1	6,702	-0.01%
2023/04/20	2	117.49	12	116.50	115.50	-10	6,780	-0.15%
2023/04/19	3	120.50	4	121.38	120.00	-1	6,791	-0.01%
2023/04/18	3	121.34	4	123.13	121.50	-1	6,814	-0.01%
2023/04/17	4	123.63	3	123.67	124.50	1	6,883	0.01%
2023/04/14	13	124.04	3	123.33	123.00	10	6,991	0.14%
2023/04/13	7	126.85	1	125.50	122.00	6	7,028	0.09%
2023/04/12	2	129.75	3	127.00	130.00	-1	6,966	-0.01%
2023/04/11	2	124.50	4	125.50	125.50	-2	6,893	-0.03%
2023/04/10	2	124.50	2	124.75	123.50	0	6,913	0.00%
2023/04/07	2	125.50	2	125.50	125.50	0	6,957	0.00%
2023/04/06	3	123.17	1	124.50	125.50	2	6,940	0.03%
2023/03/31	5	122.50	17	122.62	122.50	-12	6,936	-0.17%
2023/03/30	1	121.50	1	122.00	122.00	0	6,950	0.00%
2023/03/29	2	120.25	0	0.00	119.00	2	6,962	0.03%
2023/03/28	4	121.38	3	125.50	121.00	1	7,000	0.01%
2023/03/27	5	125.70	4	127.13	125.50	1	6,987	0.01%
2023/03/24	28	129.54	21	128.33	127.50	7	7,028	0.10%
2023/03/23	3	125.50	7	125.64	125.50	-4	6,863	-0.06%
2023/03/22	19	126.79	22	126.96	126.00	-3	6,859	-0.04%
2023/03/21	5	124.90	3	123.02	125.50	2	6,789	0.03%
2023/03/20	3	121.33	8	121.25	120.50	-5	6,795	-0.07%
2023/03/17	3	119.67	2	119.00	119.50	1	6,849	0.01%
2023/03/16	17	116.50	25.6	115.92	116.50	-8.6	6,879	-0.13%
2023/03/15	12	117.17	12	118.21	117.00	0	6,955	0.00%
2023/03/14	11	117.27	14	117.57	116.50	-3	7,024	-0.04%
2023/03/13	15.1	119.29	24	119.48	120.50	-9	7,217	-0.12%
2023/03/10	39	124.45	77.2	124.44	124.00	-38.1	7,418	-0.51%
2023/03/09	98	130.61	69	132.47	128.00	29	7,584	0.38%
2023/03/08	15	126.23	11	126.68	128.00	4	7,472	0.05%
2023/03/07	17	127.79	6	128.92	127.00	11	7,556	0.15%
2023/03/06	11	130.45	7	130.29	130.00	4	7,594	0.05%
2023/03/03	13	127.50	160	128.06	127.00	-147	7,687	-1.91%	大賣/鉅額交易
2023/03/02	125	126.72	7	127.00	126.50	118	7,798	1.51%	大買/鉅額交易
2023/03/01	34	126.18	3	125.67	127.00	31	7,790	0.40%
2023/02/24	76	125.56	58	124.62	124.00	18	7,833	0.23%
2023/02/23	12	127.17	10	125.86	128.00	2	7,790	0.03%
2023/02/22	9	122.28	9	121.89	122.50	0	7,937	0.00%
2023/02/21	46	127.36	39	127.40	127.00	7	8,019	0.09%
2023/02/20	26	127.21	20	127.20	127.50	6	7,974	0.08%
2023/02/17	48	119.31	52	120.94	123.00	-4	7,825	-0.05%
2023/02/16	9	118.50	11	116.91	118.50	-2	7,829	-0.03%
2023/02/15	15	114.60	16	115.09	115.50	-1	8,157	-0.01%
2023/02/14	15	120.10	77	120.48	116.50	-62	8,149	-0.76%
2023/02/13	9	115.44	10	114.85	115.50	-1	8,051	-0.01%
2023/02/10	22	115.70	21	116.69	115.00	1	8,172	0.01%
2023/02/09	9	116.17	10	116.35	117.00	-1	8,302	-0.01%
2023/02/08	52	116.47	13	116.46	114.50	39	8,304	0.47%
2023/02/07	22	115.73	5	115.50	115.50	17	8,270	0.21%
2023/02/06	31	117.89	9	118.17	119.00	22	8,347	0.26%
2023/02/03	23	116.33	18.1	115.22	118.00	5	8,352	0.06%
2023/02/02	9	109.00	8	107.88	108.50	1	8,079	0.01%
2023/02/01	16	105.81	12.1	106.99	105.50	3.9	8,565	0.05%
2023/01/31	7	104.00	4	103.50	104.50	3	8,592	0.03%
2023/01/30	3	103.83	5	100.33	103.00	-2	8,629	-0.02%
2023/01/17	9	96.89	12	97.31	96.80	-3	8,747	-0.03%
2023/01/16	4	97.40	5	96.08	97.40	-1	8,952	-0.01%
2023/01/13	13	97.06	23	97.67	96.00	-10	8,997	-0.11%
2023/01/12	19	97.39	11	97.03	95.30	8	8,962	0.09%
2023/01/11	27	97.90	12	98.79	98.30	15	8,993	0.17%
2023/01/10	17	98.96	9	98.62	97.50	8	9,081	0.09%
2023/01/09	9	96.93	5	97.90	96.70	4	9,089	0.04%
2023/01/06	7.1	96.55	10	96.46	96.70	-2.9	9,139	-0.03%
2023/01/05	20	96.67	28	95.81	96.00	-8	9,212	-0.09%
2023/01/04	22	95.90	19	95.55	96.10	3	9,225	0.03%
2023/01/03	11	90.72	9	91.39	92.50	2	9,221	0.02%
2022/12/30	6	88.50	6	88.40	88.00	0	9,307	0.00%
2022/12/29	1	87.70	0	0.00	87.80	1	9,430	0.01%
2022/12/28	2	89.30	3	89.03	88.30	-1	9,677	-0.01%
2022/12/27	0	0.00	2	90.90	90.30	-2	9,891	-0.02%
2022/12/26	6	87.85	6	88.82	87.60	0	10,053	0.00%
2022/12/23	5	87.40	1	88.30	88.80	4	10,276	0.04%
2022/12/22	2	90.15	1	89.10	88.60	1	10,418	0.01%
2022/12/21	4	89.10	0	0.00	88.40	4	10,525	0.04%
2022/12/20	6	90.52	3	94.00	89.30	3	10,634	0.03%
2022/12/19	5	94.02	8	95.10	93.70	-3	10,700	-0.03%
2022/12/16	13	97.29	14	97.99	95.70	-1	10,759	-0.01%
2022/12/15	4	101.88	3	102.50	101.00	1	10,815	0.01%
2022/12/14	4	102.50	4	102.13	102.50	0	10,830	0.00%
2022/12/13	4	101.00	4	102.50	101.00	0	10,885	0.00%
2022/12/12	2	102.50	2	103.00	101.00	0	10,901	0.00%
2022/12/09	26	105.83	26	105.77	105.50	0	10,914	0.00%
2022/12/08	12	104.00	10	103.25	104.00	2	10,879	0.02%
2022/12/07	12	104.38	15	103.13	103.00	-3	10,887	-0.03%
2022/12/06	35	104.61	35	105.53	104.50	0	10,835	0.00%
2022/12/05	40	109.55	39	109.14	109.50	1	10,850	0.01%
2022/12/02	45.8	105.88	50	105.73	107.00	-4.2	10,675	-0.04%
2022/12/01	18	99.93	13.1	97.83	100.00	4.9	10,409	0.05%
2022/11/30	5	94.16	6	95.15	93.70	-1	10,390	-0.01%
2022/11/29	29	95.39	29	95.72	94.50	0	10,435	0.00%
2022/11/28	5	96.90	8	96.60	97.60	-3	10,366	-0.03%
2022/11/25	21	96.78	17	96.64	96.50	4	10,336	0.04%
2022/11/24	12	95.95	15	93.08	96.20	-3	10,197	-0.03%
2022/11/23	5	91.38	2	91.50	91.10	3	10,093	0.03%
2022/11/22	14	91.94	15	93.40	90.90	-1	10,131	-0.01%
2022/11/21	7	94.61	6	95.22	94.30	1	10,157	0.01%
2022/11/18	28.1	96.29	24	96.31	95.10	4.1	10,210	0.04%
2022/11/17	11	95.76	9	95.44	96.30	2	10,032	0.02%
2022/11/16	2.1	95.28	5	94.26	94.30	-3	9,957	-0.03%
2022/11/15	24	94.39	22	93.74	94.50	2	9,958	0.02%
2022/11/14	10	94.98	12	92.76	95.00	-2	10,052	-0.02%
2022/11/11	38	94.02	45	94.51	91.70	-7	10,143	-0.07%
2022/11/10	40	91.03	36	90.54	91.00	4	9,942	0.04%
2022/11/09	30	91.26	36	90.50	91.80	-6	10,574	-0.06%
2022/11/08	85.1	89.92	83	89.76	88.50	2	10,728	0.02%
2022/11/07	28	89.35	31	89.94	89.00	-3	10,775	-0.03%
2022/11/04	4.1	86.95	7.1	88.52	89.00	-3	10,622	-0.03%
2022/11/03	29	88.57	31	88.80	88.60	-2	10,544	-0.02%
2022/11/02	37	87.40	32	88.32	89.00	5	10,572	0.05%
2022/11/01	47	86.05	52.1	86.76	87.10	-5.1	10,461	-0.05%
2022/10/31	28	83.58	30	83.69	83.40	-2	10,351	-0.02%
2022/10/28	42.2	83.34	34	83.00	82.10	8.2	10,407	0.08%
2022/10/27	11	80.97	13.1	82.52	82.60	-2.1	9,923	-0.02%
2022/10/26	5	75.34	46	75.78	75.10	-41	9,967	-0.41%
2022/10/25	8.1	76.98	20	75.91	75.20	-11.9	9,988	-0.12%
2022/10/24	4	85.27	15	85.37	82.10	-11	10,014	-0.11%
2022/10/21	10	81.34	6	83.73	80.10	4	10,055	0.04%
2022/10/20	70	85.02	11	84.91	83.60	59	10,334	0.57%
2022/10/19	4	86.65	4	88.05	85.20	0	10,430	0.00%
2022/10/18	39	88.92	59	87.80	87.40	-20	10,586	-0.19%
2022/10/17	24	86.25	3.1	86.45	89.70	21	11,013	0.19%
2022/10/14	2.2	84.41	7.1	85.56	85.80	-4.9	11,393	-0.04%
2022/10/13	4	81.95	8	82.60	78.00	-4	11,510	-0.03%
2022/10/12	21	84.69	22	85.94	84.40	-1	11,553	-0.01%
2022/10/11	8	86.85	5	85.78	86.40	3	11,710	0.03%
2022/10/07	28	92.94	27	92.63	90.30	1	11,951	0.01%
2022/10/06	24	93.81	25	92.57	93.70	-1	12,160	-0.01%
2022/10/05	34	93.84	33	93.80	92.50	1	12,257	0.01%
2022/10/04	31	93.80	28	94.41	94.00	3	12,307	0.02%
2022/10/03	21	89.09	19	91.65	92.70	2	12,390	0.02%
2022/09/30	33	83.87	44	87.66	88.10	-11	12,546	-0.09%
2022/09/29	16.1	85.93	7	89.60	83.30	9.1	12,679	0.07%
2022/09/28	12.1	91.50	10	88.98	88.80	2.1	12,789	0.02%
2022/09/27	5	89.00	2.1	91.54	93.40	2.9	12,951	0.02%
2022/09/26	21.1	93.12	26.1	92.96	87.60	-5	13,042	-0.04%
2022/09/23	3.1	99.24	4	96.95	96.60	-0.9	13,268	-0.01%
2022/09/22	16.1	96.34	17	97.23	100.50	-0.9	13,500	-0.01%
2022/09/21	6	98.67	6	99.05	98.00	0	13,616	0.00%
2022/09/20	3	99.25	2	99.40	99.30	1	13,833	0.01%
2022/09/19	1	101.99	1	100.00	99.50	0	13,892	0.00%
2022/09/16	6	102.58	6	102.58	100.00	0	14,077	0.00%
2022/09/15	8	103.50	9	105.44	103.00	-1	14,300	-0.01%
2022/09/14	1	101.00	1	103.50	107.00	0	14,506	0.00%
2022/09/13	12.1	105.09	17.3	104.97	104.50	-5.1	14,714	-0.03%
2022/09/12	18	104.89	14	105.11	104.50	4	14,947	0.03%
2022/09/08	4	104.50	4	103.50	104.50	0	15,021	0.00%
2022/09/07	0	0.00	6	101.50	101.50	-6	15,044	-0.04%
2022/09/06	10	103.25	7.4	104.09	102.50	2.7	15,134	0.02%
2022/09/05	14	113.22	15	116.17	113.00	-1	15,073	-0.01%
2022/09/02	8	120.31	8	120.88	120.00	0	15,046	0.00%
2022/09/01	6	120.83	5	121.50	120.00	1	15,125	0.01%
2022/08/31	9	122.67	9	121.44	123.50	0	15,229	0.00%
2022/08/30	25.5	120.75	22	121.84	120.50	3.5	15,284	0.02%
2022/08/29	2	120.75	4	121.63	122.50	-2	15,418	-0.01%
2022/08/26	24	126.52	21	125.83	125.50	3	15,490	0.02%
2022/08/25	29	128.69	31	127.90	127.00	-2	15,557	-0.01%
2022/08/24	49	126.56	48	126.85	125.50	1	15,670	0.01%
2022/08/23	2	125.50	1	129.00	129.00	1	15,831	0.01%
2022/08/22	26	128.96	26	128.81	128.00	0	15,996	0.00%
2022/08/19	53	133.14	45	132.70	133.00	8	16,019	0.05%
2022/08/18	20	131.63	17	129.04	132.00	3	15,969	0.02%
2022/08/17	22.1	129.14	26	129.23	128.00	-3.9	15,821	-0.02%
2022/08/16	96	132.59	91	132.84	131.50	5	15,835	0.03%
2022/08/15	10.1	126.48	13	125.16	130.50	-2.9	15,334	-0.02%
2022/08/12	4	117.63	69	117.53	119.00	-65	15,269	-0.43%
2022/08/11	24	113.67	24	116.10	113.50	0	15,319	0.00%
2022/08/09	6.1	116.66	6	115.67	114.50	0.1	16,036	0.00%
2022/08/08	0	113.75	1	113.00	114.00	-1	16,251	-0.01%
2022/08/05	16	116.06	16	116.16	116.00	0	16,600	0.00%
2022/08/04	72	115.33	7	112.57	115.00	65	16,799	0.39%
2022/08/03	35	113.17	35	115.44	111.00	0	16,929	0.00%
2022/08/02	3	117.33	3	116.50	118.50	0	17,154	0.00%
2022/07/29	15	120.47	27	119.54	120.50	-12	17,475	-0.07%
2022/07/28	61	120.30	62	121.49	119.50	-1	17,587	-0.01%
2022/07/27	39	123.42	18	122.17	125.50	21	17,514	0.12%
2022/07/26	44	131.82	31	130.52	129.50	13	17,300	0.08%
2022/07/25	34	138.90	75	138.97	137.00	-41	17,314	-0.24%
2022/07/22	58	144.41	51	146.06	143.00	7	17,441	0.04%
2022/07/21	70	140.76	31	139.02	145.00	39	17,174	0.23%
2022/07/20	25	133.88	29	134.38	133.50	-4	17,003	-0.02%
2022/07/19	13	131.31	37	130.89	130.50	-24	17,046	-0.14%
2022/07/18	51.1	133.67	75	134.67	132.50	-23.9	17,195	-0.14%
2022/07/15	21	132.79	9	135.39	133.00	12	17,198	0.07%
2022/07/14	55	134.03	19	133.34	134.00	36	17,096	0.21%
2022/07/13	55	127.36	52	129.60	126.00	3	17,010	0.02%
2022/07/12	16	126.38	37	124.58	127.00	-21	17,014	-0.12%
2022/07/11	31	130.68	34	128.29	131.50	-3	17,012	-0.02%
2022/07/08	18	131.42	18	131.42	134.50	0	16,992	0.00%
2022/07/07	44	130.55	45	126.77	128.00	-1	16,796	-0.01%
2022/07/06	61	130.34	60	127.39	125.00	1	16,633	0.01%
2022/07/05	32	135.73	34	135.13	138.50	-2	16,483	-0.01%
2022/07/04	13	139.04	22	136.52	135.50	-9	16,684	-0.05%
2022/07/01	56.1	141.57	48	139.09	140.50	8.1	16,796	0.05%
2022/06/30	25	140.98	35	144.11	149.00	-10	16,587	-0.06%
2022/06/29	14	147.96	14	148.86	150.50	0	16,412	0.00%
2022/06/28	17.1	155.40	1	148.50	148.50	16.1	16,339	0.10%
2022/06/27	17	166.62	12	165.25	164.50	5	16,379	0.03%
2022/06/24	18	161.75	18	162.00	160.00	0	16,541	0.00%
2022/06/23	18	159.69	24	161.29	161.00	-6	16,472	-0.04%
2022/06/22	42	160.37	33	159.91	155.50	9	16,295	0.06%
2022/06/21	41	167.95	41	168.23	171.50	0	16,251	0.00%
2022/06/20	17	169.53	40	172.48	164.50	-23	16,400	-0.14%
2022/06/17	22.1	188.55	20	186.35	182.50	2.1	16,557	0.01%
2022/06/16	7	200.99	9	201.56	191.00	-2	17,063	-0.01%
2022/06/15	20	204.38	21	204.00	199.00	-1	17,598	-0.01%
2022/06/14	13	202.58	15	201.67	204.50	-2	17,776	-0.01%
2022/06/13	5	198.30	6	200.42	201.00	-1	18,080	-0.01%
2022/06/10	3	199.00	8	201.75	201.00	-5	18,463	-0.03%
2022/06/09	25	199.64	19	199.00	204.00	6	18,948	0.03%
2022/06/08	28	201.00	65	201.22	200.50	-37	19,158	-0.19%
2022/06/07	28	202.16	32	202.72	200.50	-4	19,466	-0.02%
2022/06/06	61	209.88	74	209.18	208.50	-13	19,980	-0.07%
2022/06/02	29	211.71	34	211.53	213.50	-5	20,703	-0.02%
2022/06/01	43	210.09	39	210.01	208.50	4	21,005	0.02%
2022/05/31	51	209.71	20	209.90	211.50	31	21,454	0.14%
2022/05/30	27	198.44	27	202.62	211.50	0	22,102	0.00%
2022/05/27	9	194.39	9	195.50	192.50	0	22,692	0.00%
2022/05/26	44	193.62	46	192.72	191.00	-2	23,005	-0.01%
2022/05/25	51	195.20	37	195.53	197.50	14	23,638	0.06%
2022/05/24	14.1	198.71	38	198.79	194.00	-23.9	23,892	-0.10%
2022/05/23	25	205.02	18	205.67	202.00	7	24,202	0.03%
2022/05/20	42	209.43	36	210.07	208.00	6	24,359	0.02%
2022/05/19	10	205.80	12	210.00	213.50	-2	24,259	-0.01%
2022/05/18	66	215.44	39	213.97	213.50	27	24,343	0.11%
2022/05/17	62	206.34	42	206.06	212.00	20	24,314	0.08%
2022/05/16	39	198.90	52	199.29	196.00	-13	24,621	-0.05%
2022/05/13	26.1	192.89	30	195.98	197.00	-3.9	25,140	-0.02%
2022/05/12	38	188.03	42	189.36	183.50	-4	25,318	-0.02%
2022/05/11	23	190.98	24	194.98	194.50	-1	25,571	0.00%
2022/05/10	1	181.50	4	186.17	196.50	-3	26,008	-0.01%
2022/05/09	16	184.91	17	185.88	184.50	-1	26,206	0.00%
2022/05/06	46.1	195.24	23	195.74	192.00	23.1	26,424	0.09%
2022/05/05	16	212.41	13	214.35	211.50	3	26,377	0.01%
2022/05/04	37	205.27	34	205.09	205.00	3	26,305	0.01%
2022/05/03	14	203.93	26	203.50	205.00	-12	26,451	-0.05%
2022/04/29	31	203.74	14	203.18	199.50	17	26,513	0.06%
2022/04/28	24	203.98	21	207.02	204.00	3	26,627	0.01%
2022/04/27	16	198.09	41	200.34	203.50	-25	26,744	-0.09%
2022/04/26	32	203.23	29	202.05	203.50	3	26,663	0.01%
2022/04/25	6	204.00	17	203.50	199.50	-11	26,652	-0.04%
2022/04/22	17.1	230.35	11	228.22	221.50	6.1	26,853	0.02%
2022/04/21	16	231.59	53	232.72	239.00	-37	26,713	-0.14%
2022/04/20	57.3	226.73	110	223.45	229.00	-52.7	26,560	-0.20%	大賣/
2022/04/19	11	227.68	6	229.67	221.50	5	26,443	0.02%
2022/04/18	7.2	224.29	9	226.00	226.50	-1.8	26,356	-0.01%
2022/04/15	9	229.77	5	227.90	225.50	4	26,358	0.02%
2022/04/14	50	242.56	30	235.48	232.00	20	26,251	0.08%
2022/04/13	19	253.08	10	257.90	248.00	9	26,134	0.03%
2022/04/12	17	252.24	12	255.54	249.50	5	26,067	0.02%
2022/04/11	5	251.82	47	264.24	246.00	-42	25,928	-0.16%
2022/04/08	49	259.92	67	266.24	264.50	-18	25,894	-0.07%
2022/04/07	26.3	286.31	71	276.58	272.00	-44.7	25,455	-0.18%
2022/04/06	9	296.27	9	300.39	302.00	0	25,191	0.00%
2022/04/01	4	294.37	5	298.70	300.00	-1	25,234	0.00%
2022/03/31	11	300.63	4	298.25	302.00	7	25,247	0.03%
2022/03/30	11	311.86	8.7	308.20	304.50	2.4	25,271	0.01%
2022/03/29	11.7	312.43	9	312.23	309.00	2.7	25,361	0.01%
2022/03/28	7	292.07	12	295.84	303.00	-5	25,412	-0.02%
2022/03/25	4	298.13	5	294.30	292.50	-1	25,973	0.00%
2022/03/24	12	303.95	10	299.70	292.00	2	26,531	0.01%
2022/03/23	31	312.42	16.2	313.41	298.00	14.8	26,924	0.06%
2022/03/22	15	300.00	12	302.58	307.00	3	26,954	0.01%
2022/03/21	9	291.06	12	292.68	306.50	-3	26,822	-0.01%
2022/03/18	17	291.40	11	286.91	291.50	6	26,240	0.02%
2022/03/17	23	283.48	40	289.98	292.00	-17	25,674	-0.07%
2022/03/16	9	265.94	7	264.93	265.50	2	25,410	0.01%
2022/03/15	7.1	279.51	19	279.37	265.00	-11.9	25,180	-0.05%
2022/03/14	32	297.91	16	296.41	294.00	16	24,990	0.06%
2022/03/11	7	280.86	24.5	281.41	289.50	-17.5	24,549	-0.07%
2022/03/10	24	280.46	20	278.43	279.00	4	24,273	0.02%
2022/03/09	47.5	276.98	47	274.38	270.50	0.5	24,002	0.00%
2022/03/08	57.1	271.81	56	271.59	265.50	1.1	23,491	0.00%
2022/03/07	17.1	271.40	51.1	271.40	265.00	-34	22,922	-0.15%
2022/03/04	33.3	290.73	35	287.09	281.00	-1.7	22,690	-0.01%
2022/03/03	85	287.04	79.1	295.71	293.50	6	22,257	0.03%
2022/03/02	65	261.20	45.2	262.81	273.00	19.8	21,598	0.09%
2022/03/01	38	250.22	30	250.25	248.50	8	20,908	0.04%
2022/02/25	96	248.33	58	246.20	245.00	38	20,682	0.18%
2022/02/24	22	235.54	23	232.52	233.00	-1	20,263	0.00%
2022/02/23	58	236.29	61	237.05	238.50	-3	20,564	-0.01%
2022/02/22	36	236.69	16	228.47	226.50	20	20,451	0.10%
2022/02/21	32	235.00	30	236.43	240.00	2	20,648	0.01%
2022/02/18	34	233.05	37	235.88	238.50	-3	21,484	-0.01%
2022/02/17	10.1	239.55	19	236.84	236.00	-8.9	21,706	-0.04%
2022/02/16	49	252.30	47	250.01	245.50	2	22,235	0.01%
2022/02/15	68.1	265.00	37	266.34	245.00	31.1	22,917	0.14%
2022/02/14	48.1	265.38	38	265.66	265.00	10.1	22,606	0.04%
2022/02/11	32	257.28	47.3	253.63	271.00	-15.3	22,673	-0.07%
2022/02/10	44.1	251.83	30.1	252.34	246.50	14.1	22,468	0.06%
2022/02/09	41	231.55	50.1	236.18	243.00	-9.1	21,779	-0.04%
2022/02/08	16	218.78	17	218.65	221.00	-1	21,383	0.00%
2022/02/07	2	200.75	3.1	206.77	213.50	-1.1	21,002	-0.01%
2022/01/26	11.1	198.54	7	200.79	194.50	4.1	21,059	0.02%
2022/01/25	26	208.06	23.1	206.11	205.00	2.9	21,190	0.01%
2022/01/24	22	194.82	17	195.00	204.50	5	21,345	0.02%
2022/01/21	26.1	204.87	15	205.20	198.00	11.1	21,519	0.05%
2022/01/20	67	209.90	67	212.19	210.00	0	21,736	0.00%
2022/01/19	5	205.40	16	207.53	207.00	-11	21,725	-0.05%
2022/01/18	8	205.31	15	205.27	205.50	-7	22,038	-0.03%
2022/01/17	2	192.25	12.1	199.36	203.50	-10.1	21,998	-0.05%
2022/01/14	16	188.31	1.1	191.95	192.00	15	21,910	0.07%
2022/01/13	2	185.75	4	187.88	185.50	-2	22,163	-0.01%
2022/01/12	4	192.75	4	193.63	191.50	0	22,460	0.00%
2022/01/11	7	188.29	7	189.14	191.50	0	22,880	0.00%
2022/01/10	3	183.17	1.1	180.73	190.00	1.9	22,961	0.01%
2022/01/07	4.1	184.23	1.1	181.17	179.00	3.1	23,066	0.01%
2022/01/06	6	193.75	7	192.57	194.00	-1	23,236	0.00%
2022/01/05	9.2	192.57	7	192.43	188.00	2.2	23,394	0.01%
2022/01/04	3	198.17	1	200.00	198.00	2	23,775	0.01%
2022/01/03	5	199.40	5	198.70	196.00	0	24,054	0.00%
2021/12/30	1	196.50	5	198.60	201.50	-4	24,307	-0.02%
2021/12/29	3	196.33	1.1	197.05	197.00	1.9	24,731	0.01%
2021/12/28	4.1	202.17	5	202.90	199.50	-0.9	25,218	0.00%
2021/12/27	8.1	195.75	8	196.37	198.00	0.1	25,437	0.00%
2021/12/24	7.1	203.26	80	203.26	199.00	-72.9	25,595	-0.28%
2021/12/23	12	211.67	15.2	210.07	206.00	-3.2	25,704	-0.01%
2021/12/22	8.1	205.74	9	205.78	204.00	-1	25,675	0.00%
2021/12/21	17	206.35	20.1	209.18	206.50	-3.1	25,621	-0.01%
2021/12/20	35.1	210.31	37.1	207.85	198.00	-2	25,464	-0.01%
2021/12/17	17	205.91	18	204.69	205.00	-1	25,290	0.00%
2021/12/16	12	199.08	25.6	203.60	208.00	-13.6	25,375	-0.05%
2021/12/15	7	185.07	10.8	188.12	189.50	-3.8	25,699	-0.01%
2021/12/14	4	177.88	7	179.64	179.50	-3	25,866	-0.01%
2021/12/13	4	179.25	6	181.50	183.50	-2	26,304	-0.01%
2021/12/10	6.1	182.39	5	184.70	180.50	1.1	26,599	0.00%
2021/12/09	10.7	189.61	3	189.00	186.50	7.7	26,821	0.03%
2021/12/08	10	190.20	11	191.36	195.00	-1	27,138	0.00%
2021/12/07	8	186.88	8.1	189.18	184.00	-0.1	27,624	0.00%
2021/12/06	36.2	186.73	4	187.25	187.50	32.2	27,917	0.12%
2021/12/03	6	185.92	11	185.36	183.00	-5	29,107	-0.02%
2021/12/02	5.1	187.60	5.2	187.13	185.50	-0.1	29,262	0.00%
2021/12/01	20	191.70	15.3	189.47	194.00	4.8	29,561	0.02%
2021/11/30	12	187.08	20	185.68	182.50	-8	30,953	-0.03%
2021/11/29	10.1	176.40	10	178.40	185.00	0.1	31,179	0.00%
2021/11/26	6.1	176.98	5	179.10	177.00	1.1	31,689	0.00%
2021/11/25	9.9	183.58	3.1	184.50	181.00	6.8	32,666	0.02%
2021/11/24	10.1	183.74	3	186.33	188.00	7.1	32,558	0.02%
2021/11/23	12.1	191.89	5	189.10	189.00	7.1	32,605	0.02%
2021/11/22	23	196.57	19.1	199.74	193.50	4	32,490	0.01%
2021/11/19	17.1	188.23	11	188.95	188.50	6.1	32,013	0.02%
2021/11/18	209.1	193.89	51	193.86	190.00	158.1	32,109	0.49%	大買/鉅額交易
2021/11/17	29	189.17	52.1	192.28	193.00	-23.1	32,077	-0.07%
2021/11/16	23.1	178.37	16	178.88	179.00	7.1	31,411	0.02%
2021/11/15	35	178.03	55.1	179.58	182.00	-20.1	31,398	-0.06%
2021/11/12	98.2	172.56	75.1	169.89	165.50	23.1	30,764	0.07%
2021/11/11	22	153.73	39.7	160.97	166.50	-17.7	29,670	-0.06%
2021/11/10	60.3	153.12	126.1	153.45	151.50	-65.9	29,338	-0.22%	大賣/
2021/11/09	19	143.82	28.2	148.40	147.00	-9.1	28,924	-0.03%
2021/11/08	16	136.59	18	137.86	138.50	-2	28,818	-0.01%
2021/11/05	12	135.42	14	138.11	138.50	-2	29,012	-0.01%
2021/11/04	19.1	137.91	20	135.08	135.50	-1	29,134	0.00%
2021/11/03	17.1	140.14	13	138.69	138.50	4.1	29,096	0.01%
2021/11/02	20.5	149.93	86	141.30	142.00	-65.6	28,991	-0.23%
2021/11/01	14	148.21	36.2	151.84	152.00	-22.2	29,059	-0.08%
2021/10/29	86	148.10	16	145.06	144.00	70	28,845	0.24%
2021/10/28	38.2	146.98	19	147.11	148.50	19.2	28,527	0.07%
2021/10/27	80.2	140.70	16.2	143.36	145.50	64.1	28,037	0.23%
2021/10/26	27.1	141.88	24.1	140.59	132.50	3.1	27,710	0.01%
2021/10/25	15	144.43	35.4	144.19	143.50	-20.4	27,246	-0.07%
2021/10/22	18	140.00	32	141.44	142.50	-14	27,046	-0.05%
2021/10/21	29	139.81	20	138.68	138.00	9	26,749	0.03%
2021/10/20	16	132.63	17	133.32	137.50	-1	26,407	0.00%
2021/10/19	27	125.54	36.1	129.04	131.50	-9.1	26,089	-0.03%
2021/10/18	6	118.75	6	120.42	123.00	0	25,632	0.00%
2021/10/15	22	120.70	18	122.22	121.00	4	25,484	0.02%
2021/10/14	23	117.15	26	117.67	121.00	-3	25,532	-0.01%
2021/10/13	9	117.56	28	119.13	120.50	-19	25,648	-0.07%
2021/10/12	43.3	124.27	20	120.25	117.50	23.3	25,808	0.09%
2021/10/08	23	125.22	40.1	127.94	128.50	-17.1	25,528	-0.07%
2021/10/07	10	116.95	11	118.45	117.00	-1	25,291	0.00%
2021/10/06	12.2	119.20	5	120.00	113.50	7.2	25,205	0.03%
2021/10/05	13.1	117.58	34	119.84	125.00	-21	24,788	-0.08%
2021/10/04	65.2	128.44	102	131.06	121.50	-36.8	24,234	-0.15%	大賣/
2021/10/01	14.1	135.17	38	135.99	135.00	-23.9	23,859	-0.10%
2021/09/30	7	140.07	32	140.47	140.00	-25	23,574	-0.11%
2021/09/29	58.1	141.73	100	140.74	138.00	-41.9	23,288	-0.18%
2021/09/28	21	146.57	17	146.59	148.50	4	22,975	0.02%
2021/09/27	18.1	153.60	13	153.85	144.50	5.1	22,725	0.02%
2021/09/24	35	154.73	61	154.73	155.00	-26	22,209	-0.12%
2021/09/23	47.1	152.20	27	151.93	152.00	20.1	21,716	0.09%
2021/09/22	45	151.51	33	148.27	147.00	12	21,035	0.06%
2021/09/17	3	148.33	11	150.77	151.00	-8	20,258	-0.04%
2021/09/16	20.2	143.67	16	144.81	146.00	4.2	19,748	0.02%
2021/09/15	10	136.25	13.2	139.22	142.00	-3.2	19,184	-0.02%
2021/09/14	4	137.00	7	137.86	137.00	-3	18,789	-0.02%
2021/09/13	25.1	141.75	29	139.22	136.00	-3.9	18,429	-0.02%
2021/09/10	42.2	142.42	52	145.37	145.50	-9.8	17,864	-0.06%
2021/09/09	12	138.54	9	140.11	144.00	3	17,099	0.02%
2021/09/08	54.1	136.78	52	137.09	137.50	2.1	16,620	0.01%
2021/09/07	22.1	140.14	8	142.44	136.00	14.1	15,324	0.09%
2021/09/06	21.1	153.15	18	153.11	151.00	3.1	14,999	0.02%
2021/09/03	72.3	154.31	60.2	153.78	160.00	12.1	14,481	0.08%
2021/09/02	9	152.56	11.2	155.53	157.50	-2.2	12,775	-0.02%
2021/09/01	71	135.51	34.1	141.28	143.50	36.9	12,270	0.30%
2021/08/31	27	129.78	38.1	130.18	130.50	-11.1	11,475	-0.10%
2021/08/30	0	0.00	8	126.00	126.50	-8	10,232	-0.08%
2021/08/27	21.1	114.38	18	115.03	115.00	3.1	10,138	0.03%
2021/08/26	5	121.90	4	124.13	120.50	1	9,847	0.01%
2021/08/25	17	123.44	3	124.33	122.50	14	9,549	0.15%
2021/08/24	5	125.70	6	124.50	124.00	-1	9,265	-0.01%
2021/08/23	20	115.58	29.2	117.54	122.50	-9.2	8,756	-0.10%
2021/08/20	1.2	102.81	9.2	107.08	111.50	-8	8,208	-0.10%
2021/08/19	25.1	107.18	23	110.11	101.50	2.1	7,860	0.03%
2021/08/18	29	100.43	29.1	103.75	106.50	-0.1	7,292	0.00%
2021/08/17	45	102.74	45	101.35	97.00	0	6,989	0.00%
2021/08/16	12	98.46	16.1	100.41	102.50	-4.1	6,656	-0.06%
2021/08/13	8	101.79	8	101.45	97.70	0	6,403	0.00%
2021/08/12	36.1	105.24	19	103.55	103.00	17.1	6,118	0.28%
2021/08/11	18.3	105.84	28	102.96	106.00	-9.7	5,838	-0.17%
2021/08/10	4.2	112.84	11	115.41	110.00	-6.8	5,535	-0.12%
2021/08/09	4.1	122.13	7	119.29	122.00	-2.9	5,306	-0.05%
2021/08/06	24.1	127.00	2	128.25	129.00	22.1	5,222	0.42%
2021/08/05	10	134.25	26.1	137.76	135.00	-16.1	5,083	-0.32%
2021/08/04	21.2	130.06	18	130.83	128.00	3.2	4,647	0.07%
2021/08/03	15.3	137.33	4	138.88	138.00	11.3	4,411	0.26%
2021/08/02	41	139.70	10.2	142.32	142.00	30.8	4,343	0.71%
2021/07/30	32	132.33	13.3	135.69	133.00	18.7	4,278	0.44%
2021/07/29	0	0.00	3.1	121.60	124.50	-3.1	4,196	-0.07%
2021/07/28	5.3	118.37	6	114.58	113.50	-0.7	4,155	-0.02%
2021/07/27	5.2	127.62	0	0.00	126.00	5.2	4,151	0.13%
2021/07/26	1	124.00	10.1	130.67	132.50	-9.1	4,132	-0.22%
2021/07/23	7.3	119.30	77.1	120.16	120.50	-69.8	4,089	-1.71%
2021/07/22	21	123.95	33	124.11	123.00	-12	4,022	-0.30%
2021/07/21	7	120.64	48.4	118.79	122.50	-41.4	3,955	-1.05%
2021/07/20	43	110.12	21	108.81	111.50	22	3,915	0.56%
2021/07/19	167.1	110.51	49.2	110.24	111.50	117.9	3,564	3.31%	大買/鉅額交易
2021/07/16	21	97.85	31.2	99.75	101.50	-10.2	3,283	-0.31%
2021/07/15	33	91.77	37.6	92.51	92.70	-4.6	2,997	-0.15%
2021/07/14	0	0.00	15.1	84.30	84.30	-15.1	2,857	-0.53%
2021/07/13	30.3	77.77	12.2	78.49	76.70	18.1	2,887	0.63%
2021/07/12	16	72.98	5	71.86	74.00	11	2,647	0.42%
2021/07/09	0.1	70.70	8	70.80	70.60	-7.9	2,587	-0.31%
2021/07/08	4	72.00	0.1	71.85	72.00	3.9	2,614	0.15%
2021/07/07	4	70.63	1	70.50	69.80	3	2,624	0.11%
2021/07/06	3	71.60	0	0.00	71.30	3	2,731	0.11%
2021/07/05	2	72.40	3	71.90	71.80	-1	2,786	-0.04%
2021/07/02	4	69.75	5.2	71.79	72.00	-1.2	2,768	-0.04%
2021/07/01	1	66.40	6.1	69.50	69.40	-5.1	2,742	-0.19%
2021/06/30	0	0.00	2	67.10	66.80	-2	2,705	-0.07%
2021/06/29	0	0.00	1	65.20	65.90	-1	2,734	-0.04%
2021/06/25	0	0.00	2	63.75	63.20	-2	2,971	-0.07%
2021/06/24	0	0.00	4	62.85	62.70	-4	2,981	-0.13%
2021/06/22	1.1	60.74	5	61.10	60.60	-4	3,012	-0.13%
2021/06/21	5.1	62.30	2	63.00	62.00	3.1	3,006	0.10%
2021/06/18	1	65.20	0	0.00	63.20	1	3,005	0.03%
2021/06/17	1	62.50	1.1	62.64	62.70	-0.1	2,984	0.00%
2021/06/16	3	63.10	0	0.00	61.90	3	2,989	0.10%
2021/06/10	1	62.70	0	0.00	62.80	1	3,010	0.03%
2021/06/09	0	0.00	1	61.30	61.80	-1	3,007	-0.03%
2021/06/08	0	0.00	1	61.20	61.60	-1	3,018	-0.03%
2021/06/07	1	59.90	0	0.00	60.30	1	3,014	0.03%
2021/06/04	0	0.00	1	61.00	60.20	-1	3,015	-0.03%
2021/06/02	0.2	61.23	0	0.00	61.00	0.2	3,015	0.01%
2021/06/01	1	61.60	0	0.00	62.30	1	3,007	0.03%
2021/05/26	0	0.00	0.1	58.20	58.10	-0.1	3,023	0.00%
2021/05/25	2	57.35	0	0.00	58.10	2	3,063	0.07%
2021/05/24	3	56.00	5	54.50	56.10	-2	3,150	-0.06%
2021/05/21	4	54.58	0	0.00	55.10	4	3,251	0.12%
2021/05/19	0.3	54.07	0.1	54.12	54.30	0.2	3,331	0.01%
2021/05/18	7.1	52.79	0	0.00	52.80	7.1	3,317	0.21%
2021/05/17	1	48.05	4	49.40	48.00	-3	3,313	-0.09%
2021/05/14	3	54.60	0	0.00	53.30	3	3,261	0.09%
2021/05/13	1	55.90	0	0.00	56.10	1	3,208	0.03%
2021/05/12	3.1	57.70	2	58.70	57.00	1.1	3,183	0.04%
2021/05/10	0	0.00	6	67.23	68.00	-6	3,118	-0.19%
2021/05/06	0.1	65.90	5	67.58	65.60	-4.9	3,098	-0.16%
2021/05/05	1	68.50	0	0.00	68.10	1	3,044	0.03%
2021/05/04	3	68.67	0	0.00	68.80	3	3,027	0.10%
2021/05/03	0	0.00	2	76.50	74.40	-2	2,960	-0.07%
2021/04/29	2	73.75	1	73.90	73.80	1	2,920	0.03%
2021/04/28	2.1	74.97	2	76.50	74.90	0.1	2,943	0.00%
2021/04/27	5.1	75.89	0	0.00	75.90	5.1	2,966	0.17%
2021/04/26	14	75.97	10	77.01	77.10	4	2,934	0.14%
2021/04/23	7.2	75.07	3	74.70	75.40	4.2	2,890	0.14%
2021/04/22	7.2	74.99	3.2	75.45	74.50	4	2,920	0.14%
2021/04/21	1.3	78.78	13.2	78.12	78.20	-12	2,762	-0.43%
2021/04/20	3	74.93	3	75.20	75.40	0	2,611	0.00%
2021/04/19	4.2	74.50	4.4	75.97	76.30	-0.2	2,583	-0.01%
2021/04/16	3.1	71.97	2	72.25	73.00	1.1	2,540	0.04%
2021/04/15	0	0.00	2	71.20	71.20	-2	2,618	-0.08%
2021/04/14	3.1	71.91	1.1	70.94	70.30	2.1	2,630	0.08%
2021/04/13	3.1	71.50	121	72.81	71.20	-118	2,640	-4.47%	大賣/鉅額交易
2021/04/12	22	75.50	59	75.05	73.80	-37	2,632	-1.41%
2021/04/09	2	73.30	3	72.60	73.30	-1	2,605	-0.04%
2021/04/07	0	0.00	4	72.47	73.50	-4	2,575	-0.16%
2021/04/06	6.3	71.56	2	71.50	71.10	4.3	2,590	0.17%
2021/04/01	9.1	72.26	8.1	72.14	72.20	1	2,578	0.04%
2021/03/31	151.7	73.49	39.2	74.45	73.00	112.5	2,542	4.43%	大買/鉅額交易
2021/03/29	3.2	68.44	0	0.00	68.40	3.2	2,311	0.14%
2021/03/26	0	0.00	1	70.90	71.00	-1	2,343	-0.04%
2021/03/23	1	70.20	0	0.00	70.20	1	2,459	0.04%
2021/03/18	3	71.20	0	0.00	70.70	3	2,559	0.12%
2021/03/16	0	0.00	1	70.70	70.50	-1	2,817	-0.04%
2021/03/11	0	0.00	4	67.80	68.50	-4	3,231	-0.12%
2021/03/02	1	69.10	0	0.00	68.70	1	3,836	0.03%
2021/02/26	3	69.03	0	0.00	69.00	3	4,044	0.07%
2021/02/25	1.2	71.10	0.2	71.40	70.80	1	4,090	0.02%
2021/02/24	5	73.26	3.1	71.33	71.30	2	4,090	0.05%
2021/02/23	5	73.50	5	73.90	74.90	0	4,058	0.00%
2021/02/22	1	71.30	0	0.00	72.00	1	4,054	0.02%
2021/02/19	2	69.15	2.1	70.43	72.20	-0.1	4,227	0.00%
2021/02/18	0	0.00	0.1	68.50	68.70	-0.1	4,235	0.00%
2021/02/17	0.1	67.70	0	0.00	67.60	0.1	4,340	0.00%
2021/02/05	0	0.00	1	64.90	64.90	-1	4,433	-0.02%
2021/02/03	1	65.40	0	0.00	65.20	1	4,496	0.02%
2021/02/02	1	63.80	11	64.01	64.20	-10	4,550	-0.22%
2021/02/01	3	62.33	4	61.85	62.10	-1	4,609	-0.02%
2021/01/29	2	65.70	0	0.00	65.00	2	4,606	0.04%
2021/01/28	0	0.00	0.1	66.90	66.70	-0.1	4,607	0.00%
2021/01/27	1	67.20	1	68.20	67.70	0	4,626	0.00%
2021/01/26	1	67.60	0	0.00	67.10	1	4,670	0.02%
2021/01/25	5	67.40	5	67.90	68.20	0	4,720	0.00%
2021/01/22	21	68.10	22	68.65	68.70	-1	4,742	-0.02%
2021/01/21	15.1	67.80	11	69.32	67.50	4.1	4,767	0.09%
2021/01/20	1	70.70	3	71.03	69.10	-2	4,732	-0.04%
2021/01/19	1	71.90	0	0.00	71.60	1	4,702	0.02%
2021/01/15	15	74.24	13	74.71	73.00	2	4,705	0.04%
2021/01/14	12	73.33	23.4	73.91	74.40	-11.4	4,682	-0.24%
2021/01/13	31	73.26	30	73.23	72.80	1	4,659	0.02%
2021/01/12	11	72.84	11	73.20	72.20	0	4,607	0.00%
2021/01/11	4	74.23	15.1	75.13	73.10	-11.1	4,643	-0.24%
2021/01/08	37	74.62	10	74.55	74.40	27	4,821	0.56%
2021/01/07	1	71.10	0	0.00	71.90	1	4,795	0.02%
2021/01/06	1	72.70	2	72.70	70.90	-1	4,945	-0.02%
2021/01/05	1.1	73.64	1	73.70	73.90	0.1	4,955	0.00%
2021/01/04	4	75.85	2	73.30	75.00	2	5,033	0.04%
2020/12/30	3	72.67	5	73.06	72.10	-2	5,026	-0.04%
2020/12/29	1	69.60	11	70.56	72.10	-10	5,142	-0.19%
2020/12/28	0	0.00	1.3	70.49	70.20	-1.3	5,139	-0.02%
2020/12/25	2	71.20	0	0.00	70.50	2	5,314	0.04%
2020/12/23	1.1	70.45	0	0.00	71.40	1.1	5,646	0.02%
2020/12/22	1	71.80	1	71.60	69.60	0	6,050	0.00%
2020/12/21	5	70.64	1	71.50	70.80	4	6,244	0.06%
2020/12/18	1	73.30	0	0.00	73.30	1	6,809	0.01%
2020/12/17	2	73.90	1	74.80	73.60	1	7,744	0.01%
2020/12/16	2	73.65	1	74.30	73.40	1	8,243	0.01%
2020/12/15	3	74.03	3	75.50	73.20	0	8,420	0.00%
2020/12/11	14.3	74.30	3	76.30	73.30	11.3	8,525	0.13%
2020/12/10	7	76.14	2	77.65	77.00	5	8,469	0.06%
2020/12/09	10.7	77.67	19	79.03	79.70	-8.4	8,387	-0.10%
2020/12/08	2	73.50	3	74.43	73.80	-1	8,161	-0.01%
2020/12/07	7	73.61	0	0.00	73.90	7	8,199	0.09%
2020/12/04	1	72.80	13	74.94	75.80	-12	8,144	-0.15%
2020/12/03	4	73.45	1	73.60	73.00	3	8,086	0.04%
2020/12/02	7	74.11	8	74.58	74.00	-1	8,105	-0.01%
2020/12/01	1	73.80	0	0.00	74.80	1	8,123	0.01%
2020/11/30	17	74.39	1.2	74.33	74.00	15.8	8,272	0.19%
2020/11/27	12	75.63	20	75.71	75.70	-8	8,327	-0.10%
2020/11/26	69	78.28	14.5	77.89	77.10	54.5	8,305	0.66%
2020/11/25	7.2	75.58	17	76.11	76.10	-9.8	8,093	-0.12%
2020/11/24	4	73.90	8	74.20	73.50	-4	7,923	-0.05%
2020/11/20	13	74.62	5	74.42	74.00	8	8,092	0.10%
2020/11/19	7	75.14	4	74.45	74.60	3	8,168	0.04%
2020/11/18	23	74.71	55	74.65	75.30	-32	8,138	-0.39%
2020/11/17	3	73.37	35	73.08	72.20	-32	8,009	-0.40%
2020/11/16	89	73.69	50	73.35	73.50	39	8,071	0.48%
2020/11/13	7	70.09	34	71.23	73.20	-27	8,021	-0.34%
2020/11/12	22.1	70.48	0	0.00	69.90	22.1	7,961	0.28%
2020/11/11	0.2	69.10	177	69.16	69.80	-176.9	7,966	-2.22%	大賣/鉅額交易
2020/11/10	2.1	69.20	36	70.97	69.50	-33.9	7,971	-0.42%
2020/11/09	2	71.40	5.2	71.88	71.90	-3.2	7,984	-0.04%
2020/11/06	2	68.85	1	70.20	68.80	1	8,068	0.01%
2020/11/05	1	69.20	2	69.15	68.70	-1	8,142	-0.01%
2020/11/04	0	0.00	1	68.50	68.50	-1	8,263	-0.01%
2020/11/03	2	66.70	3.2	67.49	67.90	-1.2	8,361	-0.01%
2020/11/02	4	65.25	62	64.77	64.30	-58	8,369	-0.69%
2020/10/30	3	67.97	58	67.98	67.10	-55	8,375	-0.66%
2020/10/29	3	67.83	121	67.68	69.10	-118	8,441	-1.40%	大賣/鉅額交易
2020/10/28	2	70.10	1	69.10	69.00	1	8,463	0.01%
2020/10/27	2	69.80	1	70.70	70.70	1	8,496	0.01%
2020/10/26	1	69.90	2	70.70	70.00	-1	8,540	-0.01%
2020/10/23	0	0.00	9	71.00	71.00	-9	8,632	-0.10%
2020/10/22	2	70.26	1	70.10	70.60	1	8,827	0.01%
2020/10/21	4	71.93	1	72.40	71.70	3	9,069	0.03%
2020/10/20	0	0.00	2	72.75	72.70	-2	9,953	-0.02%
2020/10/19	3	73.03	3.1	72.38	73.70	-0.1	10,303	0.00%
2020/10/16	59	74.43	28	73.34	72.70	31	10,308	0.30%
2020/10/15	1	71.90	4	72.18	72.00	-3	10,170	-0.03%
2020/10/14	10	71.38	4.1	72.13	72.40	6	10,169	0.06%
2020/10/13	4.1	68.83	1	68.20	69.20	3.1	10,077	0.03%
2020/10/12	17	68.76	7	71.73	68.20	10	10,099	0.10%
2020/10/08	2	72.40	1	72.50	71.70	1	10,122	0.01%
2020/10/07	3	71.63	2	71.50	71.50	1	10,151	0.01%
2020/10/06	54	72.73	4	72.12	71.90	50	10,207	0.49%
2020/10/05	1	68.60	4	69.12	68.80	-3	10,165	-0.03%
2020/09/30	11	68.24	7	69.49	69.70	4	10,249	0.04%
2020/09/29	2	67.75	1	68.70	67.10	1	10,213	0.01%
2020/09/28	2	69.00	1	69.20	68.90	1	10,414	0.01%
2020/09/25	24	74.36	14	70.81	70.60	10	10,381	0.10%
2020/09/24	3	78.73	15	78.40	77.50	-12	10,182	-0.12%
2020/09/23	19	82.72	10	83.44	79.20	9	10,154	0.09%
2020/09/22	263	81.97	66	81.36	82.80	197	9,636	2.04%	大買/鉅額交易
2020/09/21	242	78.49	73	78.87	78.50	169	8,779	1.92%	大買/鉅額交易
2020/09/18	4	74.43	44	74.02	76.00	-40	8,466	-0.47%
2020/09/17	47	72.52	26	72.12	73.50	21	8,771	0.24%
2020/09/16	57	72.16	44	71.98	71.30	13	8,981	0.14%
2020/09/15	7	70.31	0	0.00	70.30	7	9,002	0.08%
2020/09/14	1	67.10	2	69.50	70.30	-1	8,977	-0.01%
2020/09/11	8	67.81	5	67.28	67.00	3	8,950	0.03%
2020/09/10	0	0.00	1	72.10	70.70	-1	8,864	-0.01%
2020/09/09	0	0.00	2	71.95	72.20	-2	8,829	-0.02%
2020/09/08	1	69.80	2	72.25	71.30	-1	8,864	-0.01%
2020/09/07	0	0.00	1	70.10	70.10	-1	8,900	-0.01%
2020/09/03	9	75.30	7	74.16	73.00	2	8,922	0.02%
2020/09/02	5	72.38	4	72.55	73.80	1	8,792	0.01%
2020/09/01	2	70.10	3	70.07	69.50	-1	8,757	-0.01%
2020/08/28	2	72.35	0	0.00	71.80	2	8,850	0.02%
2020/08/27	7	71.60	6	74.03	71.60	1	8,886	0.01%
2020/08/26	19	73.48	18	73.29	74.20	1	8,928	0.01%
2020/08/25	17	70.39	18	72.16	71.60	-1	8,918	-0.01%
2020/08/24	10	67.63	10	67.60	68.00	0	8,830	0.00%
2020/08/21	7	66.19	8	65.50	66.30	-1	8,793	-0.01%
2020/08/20	2	62.20	2	62.00	61.50	0	8,755	0.00%
2020/08/19	6	66.20	14	66.14	65.10	-8	8,734	-0.09%
2020/08/18	11	67.26	13	67.88	67.30	-2	8,721	-0.02%
2020/08/17	4	69.08	3	69.90	68.50	1	8,705	0.01%
2020/08/14	3	67.33	8	67.46	69.40	-5	8,736	-0.06%
2020/08/13	12	68.68	9	69.14	67.80	3	8,761	0.03%
2020/08/12	16	68.27	4	68.43	67.70	12	8,783	0.14%
2020/08/11	17	72.98	16	72.79	71.20	1	8,773	0.01%
2020/08/10	6	77.87	4	75.58	75.90	2	8,829	0.02%
2020/08/07	3	76.13	7	76.76	77.50	-4	8,763	-0.05%
2020/08/06	1	72.70	93	73.50	73.10	-92	8,760	-1.05%
2020/08/05	1	74.80	1	74.50	74.10	0	8,780	0.00%
2020/08/04	14	74.18	140	72.85	72.70	-126	8,820	-1.43%	大賣/鉅額交易
2020/08/03	5	75.82	17	76.14	75.00	-12	8,745	-0.14%
2020/07/31	6	76.77	3	75.77	77.40	3	8,712	0.03%
2020/07/30	11	76.14	4	76.28	76.40	7	8,673	0.08%
2020/07/29	4	75.65	6	75.17	76.00	-2	8,610	-0.02%
2020/07/28	22	74.35	21	75.49	74.00	1	8,499	0.01%
2020/07/27	19	79.75	17	79.65	77.50	2	8,308	0.02%
2020/07/24	32	85.83	24	85.16	82.40	8	8,022	0.10%
2020/07/23	2	77.30	27	81.32	82.50	-25	7,124	-0.35%
2020/07/22	1	74.90	0	0.00	75.00	1	6,801	0.01%
2020/07/21	1	75.90	1	74.50	75.00	0	6,733	0.00%
2020/07/20	1	69.70	4	70.88	73.10	-3	6,595	-0.05%
2020/07/17	2	70.15	3	70.63	70.00	-1	6,525	-0.02%
2020/07/16	1	70.90	109	71.71	72.00	-108	6,473	-1.67%	大賣/鉅額交易
2020/07/15	18	70.42	22	69.92	69.80	-4	6,398	-0.06%
2020/07/14	11	74.95	13	75.28	73.80	-2	6,280	-0.03%
2020/07/13	12	76.78	5	76.14	77.00	7	6,213	0.11%
2020/07/10	18	75.27	12	74.20	74.30	6	6,123	0.10%
2020/07/09	12	76.09	8	74.85	75.30	4	6,041	0.07%
2020/07/08	4	74.20	0	0.00	74.30	4	5,943	0.07%
2020/07/07	74	77.15	14	76.64	74.70	60	5,787	1.04%
2020/07/06	4	71.83	10	73.45	73.70	-6	5,434	-0.11%
2020/07/03	18	65.52	34	65.94	67.00	-16	5,255	-0.30%
2020/07/02	20	60.57	15	60.85	61.20	5	5,041	0.10%
2020/07/01	9	58.84	2	59.20	59.70	7	4,834	0.14%
2020/06/30	26	58.73	0	0.00	58.90	26	4,705	0.55%
2020/06/29	34	58.93	50	58.94	59.80	-16	4,606	-0.35%
2020/06/24	19	58.07	5	59.32	56.80	14	4,380	0.32%
2020/06/23	263	55.31	17	55.16	55.50	246	3,906	6.30%	大買/鉅額交易
2020/06/22	4	53.63	19	54.41	54.70	-15	3,596	-0.42%
2020/06/19	5	49.17	5	49.43	49.80	0	3,490	0.00%
2020/06/18	11	48.45	7	49.22	49.35	4	3,452	0.12%
2020/06/17	4	48.30	0	0.00	47.90	4	3,412	0.12%
2020/06/16	10	48.70	0	0.00	48.60	10	3,391	0.29%
2020/06/15	9	49.48	4	47.80	47.80	5	3,384	0.15%
2020/06/12	2	46.48	16	47.63	49.65	-14	3,323	-0.42%
2020/06/11	2	50.13	2	49.60	48.60	0	3,240	0.00%
2020/06/10	8	50.16	4	50.50	50.40	4	3,179	0.13%
2020/06/09	6	51.62	12	51.25	51.30	-6	3,147	-0.19%
2020/06/08	10	52.10	5	52.54	52.50	5	3,095	0.16%
2020/06/05	15	51.14	6	51.12	52.00	9	3,025	0.30%
2020/06/04	17	50.44	20	50.60	50.50	-3	2,946	-0.10%
2020/06/03	9	49.18	10	49.80	50.10	-1	2,824	-0.04%
2020/06/02	5	50.22	7	49.59	49.45	-2	2,741	-0.07%
2020/06/01	11	48.27	8	48.51	50.10	3	2,590	0.12%
2020/05/29	8	45.34	8	45.45	45.55	0	2,412	0.00%
2020/05/28	3	44.50	1	45.20	43.95	2	2,355	0.08%
2020/05/27	1	44.70	3	45.02	44.65	-2	2,318	-0.09%
2020/05/26	15	44.71	7	45.21	44.55	8	2,272	0.35%
2020/05/25	0	0.00	4	43.18	44.00	-4	2,182	-0.18%
2020/05/22	3	42.38	3	42.52	42.65	0	2,128	0.00%
2020/05/21	4	43.23	3	43.90	43.05	1	2,096	0.05%
2020/05/20	4.3	42.52	4	42.54	42.95	0.3	2,028	0.01%
2020/05/19	20	41.84	3	41.52	41.20	17	1,955	0.87%
2020/05/18	6.4	43.95	14	44.41	43.55	-7.6	1,849	-0.41%
2020/05/15	14.3	41.82	44	42.02	43.00	-29.7	1,701	-1.75%
2020/05/14	14	40.66	25	40.63	39.90	-11	1,534	-0.72%
2020/05/13	2	41.80	4	41.69	42.00	-2	1,460	-0.14%
2020/05/12	2	38.10	6	39.30	40.50	-4	1,340	-0.30%
2020/05/11	2	38.00	5	38.63	38.45	-3	1,260	-0.24%
2020/05/08	0	0.00	10	36.10	36.00	-10	1,147	-0.87%
2020/05/07	2	35.10	19	35.23	35.25	-17	1,113	-1.53%
2020/05/06	2	34.20	2	34.55	34.00	0	1,079	0.00%
2020/05/05	1	33.55	11	33.57	33.70	-10	1,067	-0.94%
2020/05/04	0	0.00	1	33.00	33.55	-1	1,058	-0.09%
2020/04/29	0	0.00	3	33.40	33.15	-3	1,031	-0.29%
2020/04/28	5	33.60	2	33.43	33.35	3	1,024	0.29%
2020/04/27	2	34.15	8	33.73	33.75	-6	1,031	-0.58%
2020/04/24	3	32.45	1	32.35	32.40	2	981	0.20%
2020/04/23	1	32.40	4	32.15	32.15	-3	976	-0.31%
2020/04/22	4	32.14	2	32.05	32.10	2	981	0.20%
2020/04/21	11	33.03	5	31.96	31.55	6	973	0.62%
2020/04/20	0	0.00	4	32.40	32.65	-4	952	-0.42%
2020/04/16	33	32.77	4	32.85	32.30	29	922	3.14%
2020/04/15	0	0.00	8	30.93	32.05	-8	890	-0.90%
2020/04/14	4	31.33	9	31.09	31.25	-5	865	-0.58%
2020/04/13	10	30.30	14	30.85	30.95	-4	802	-0.50%
2020/04/10	3	28.20	0	0.00	28.15	3	767	0.39%
2020/04/08	1	28.35	6	28.38	28.35	-5	781	-0.64%
2020/04/07	10	27.96	0	0.00	28.20	10	780	1.28%
2020/03/30	1	25.85	0	0.00	26.85	1	853	0.12%
2020/03/27	3	29.37	0	0.00	29.50	3	970	0.31%
2020/03/26	3	28.20	0	0.00	28.30	3	1,039	0.29%
2020/03/23	1	25.00	0	0.00	25.30	1	1,015	0.10%
2020/03/19	2	24.78	8	24.19	24.05	-6	1,011	-0.59%
2020/03/17	7	27.69	5	27.50	27.15	2	980	0.20%
2020/03/13	1	27.30	4	28.40	28.20	-3	977	-0.31%
2020/03/12	2	30.00	2	29.80	30.25	0	949	0.00%
2020/03/11	0	0.00	4	32.56	31.60	-4	934	-0.43%
2020/03/10	6	30.44	0	0.00	30.95	6	921	0.65%
2020/03/06	0	0.00	3	32.60	32.70	-3	903	-0.33%
2020/03/03	2	31.25	0	0.00	31.55	2	953	0.21%
2020/03/02	4	30.11	1	31.00	31.00	3	955	0.31%
2020/02/27	0	0.00	3	31.00	30.75	-3	952	-0.31%
2020/02/26	0	31.95	0	0.00	31.50	0	957	0.00%
2020/02/18	0	0.00	1	32.70	32.60	-1	952	-0.11%
2020/02/17	1	32.70	1	32.70	32.70	0	954	0.00%
2020/02/12	3	32.75	0	0.00	32.75	3	981	0.31%
2020/02/06	3	32.62	0	0.00	32.65	3	1,006	0.30%
2020/02/03	3	31.75	3	31.30	31.80	0	1,034	0.00%
2020/01/31	1	33.80	2	33.00	33.00	-1	1,046	-0.10%
2020/01/30	3	32.98	1	32.85	32.85	2	1,077	0.19%
2020/01/16	0	0.00	1	36.20	36.50	-1	1,034	-0.10%
2020/01/14	0	0.00	1	36.45	36.05	-1	1,037	-0.10%
2020/01/07	2	34.38	0	0.00	34.25	2	1,110	0.18%
2020/01/03	0	0.00	2	35.55	35.50	-2	1,126	-0.18%
2020/01/02	2	36.10	0	0.00	36.30	2	1,114	0.18%
2019/12/31	1	36.35	0	0.00	36.25	1	1,102	0.09%
2019/12/30	1	36.35	3	36.35	36.25	-2	1,091	-0.18%
2019/12/27	2	37.00	2	36.58	36.90	0	1,071	0.00%
2019/12/25	5	36.73	0	0.00	36.35	5	1,004	0.50%
2019/12/24	2	36.80	3	36.37	36.90	-1	983	-0.10%
2019/12/23	0	0.00	1	34.80	36.55	-1	849	-0.12%
2019/12/20	0	0.00	2	34.30	34.60	-2	751	-0.27%
2019/12/19	0	0.00	8	34.64	34.15	-8	750	-1.07%
2019/12/18	0	0.00	3	34.72	34.55	-3	749	-0.40%
2019/12/17	9	35.12	5	35.00	34.95	4	747	0.54%
2019/12/16	7	34.81	0	0.00	34.90	7	739	0.95%
2019/12/12	10	34.69	0	0.00	34.50	10	755	1.32%
2019/12/11	2	34.90	5	35.28	35.10	-3	771	-0.39%
2019/12/05	0	0.00	0.4	33.90	33.90	-0.4	766	-0.05%
2019/12/03	1	33.60	1	33.70	33.70	0	775	0.00%
2019/12/02	1	33.20	1	33.70	33.70	0	776	0.00%
2019/11/29	1	34.30	0	0.00	33.90	1	773	0.13%
2019/11/28	4	34.69	7	35.03	34.75	-3	761	-0.39%
2019/11/27	1	33.65	4	33.70	34.40	-3	712	-0.42%
2019/11/26	3	33.80	0	0.00	33.50	3	702	0.43%
2019/11/25	4	34.40	2	33.98	33.70	2	698	0.29%
2019/11/19	1	33.65	1	33.10	33.10	0	680	0.00%
2019/11/15	0	0.00	1	33.05	33.05	-1	673	-0.15%
2019/11/13	1	33.20	1	33.10	33.15	0	664	0.00%
2019/11/12	4	33.19	1	33.15	33.15	3	658	0.46%
2019/11/11	1	34.45	3	33.97	33.90	-2	638	-0.31%
2019/11/08	1	34.90	2	35.50	35.55	-1	627	-0.16%
2019/11/06	1	34.95	1	35.10	35.00	0	614	0.00%
2019/11/04	0	0.00	2	36.15	36.00	-2	589	-0.34%
2019/11/01	0	0.00	5	36.40	36.45	-5	577	-0.87%
2019/10/29	1	36.30	4	36.26	36.15	-3	527	-0.57%
2019/10/23	1	35.75	2	35.43	35.50	-1	470	-0.21%
2019/10/16	5	35.27	5	34.50	34.60	0	439	0.00%
2019/10/15	3	34.77	1	35.00	35.00	2	380	0.53%
2019/10/14	2	34.53	2	35.03	35.15	0	358	0.00%
2019/10/04	1	32.95	1	32.85	32.85	0	383	0.00%
2019/09/20	0	0.00	27	33.64	33.60	-27	389	-6.93%
2019/09/17	28	34.31	2	34.00	34.15	26	373	6.97%
2019/09/16	0	0.00	1	33.55	33.85	-1	359	-0.28%
2019/09/06	0	0.00	1	32.75	32.70	-1	318	-0.31%
2019/09/03	1	32.15	0	0.00	32.00	1	305	0.33%
2019/08/26	1	30.40	1	30.80	30.80	0	305	0.00%
2019/08/05	1	30.45	1	30.35	30.20	0	463	0.00%
2019/08/01	1	31.85	1	31.90	31.90	0	691	0.00%
2019/07/30	1	32.00	5	32.60	32.20	-4	882	-0.45%
2019/07/18	4	32.33	0	0.00	31.95	4	1,321	0.30%
2019/07/17	4	32.51	1	32.50	32.50	3	1,325	0.23%
2019/07/16	2	32.80	0	0.00	32.80	2	1,372	0.15%
2019/07/15	2	32.68	1	32.60	32.60	1	1,388	0.07%
2019/07/04	1	34.35	3	34.20	34.40	-2	1,367	-0.15%
2019/07/02	1	34.30	1	34.30	34.30	0	1,401	0.00%
2019/07/01	0	0.00	3	33.55	33.65	-3	1,432	-0.21%
2019/06/27	2	33.05	3.1	33.15	33.20	-1.1	1,439	-0.08%
2019/06/25	0	0.00	2	32.80	32.70	-2	1,445	-0.14%
2019/06/18	1	32.70	0	0.00	32.65	1	1,458	0.07%
2019/06/13	4	33.05	0	0.00	32.70	4	1,469	0.27%
2019/06/05	0	0.00	1	32.30	32.30	-1	1,489	-0.07%
2019/06/03	1	32.70	1	32.60	32.60	0	1,512	0.00%
2019/05/31	1	33.25	1	33.00	33.00	0	1,545	0.00%
2019/05/29	1	32.15	1	32.20	32.25	0	1,556	0.00%
2019/05/24	1	32.35	0	0.00	32.20	1	1,586	0.06%
2019/05/23	2	32.23	1	32.25	32.30	1	1,590	0.06%
2019/05/21	1	32.10	1	33.35	33.30	0	1,622	0.00%
2019/05/20	1	33.30	1.1	33.10	33.00	-0.1	1,621	0.00%
2019/05/17	2	33.80	1	33.60	33.55	1	1,634	0.06%
2019/05/16	0.1	35.00	0	0.00	34.85	0.1	1,699	0.00%
2019/05/15	0	0.00	10	36.05	36.10	-10	1,790	-0.56%
2019/05/14	3	35.23	13	35.11	35.65	-10	1,832	-0.55%
2019/05/13	1	36.95	2	36.88	36.35	-1	1,816	-0.06%
2019/05/10	22	38.38	11	38.40	37.85	11	1,788	0.62%
2019/05/09	6	37.57	9	37.86	38.20	-3	1,713	-0.18%
2019/05/08	17	38.19	7	38.06	38.40	10	1,684	0.59%
2019/05/07	7	37.84	6	38.08	38.95	1	1,629	0.06%
2019/05/06	2	36.48	4	36.79	36.55	-2	1,550	-0.13%
2019/05/03	1	35.95	9	37.64	37.90	-8	1,516	-0.53%
2019/05/02	0	0.00	1	36.20	35.95	-1	1,456	-0.07%
2019/04/30	1	36.25	0	0.00	36.30	1	1,460	0.07%
2019/04/29	3	35.90	2	35.70	35.65	1	1,500	0.07%
2019/04/26	7	37.24	1	38.05	36.85	6	1,514	0.40%
2019/04/25	3	37.73	3	37.55	38.20	0	1,479	0.00%
2019/04/24	15	37.66	5	37.52	37.35	10	1,400	0.71%
2019/04/23	2	36.38	0	0.00	36.25	2	1,284	0.16%
2019/04/22	6	36.54	0	0.00	36.60	6	1,277	0.47%
2019/04/18	0	0.00	1	35.05	34.80	-1	1,226	-0.08%
2019/04/16	0	0.00	2	35.25	35.25	-2	1,247	-0.16%
2019/04/15	1	35.15	3	35.42	35.45	-2	1,352	-0.15%
2019/04/10	0	0.00	3	36.35	36.70	-3	1,416	-0.21%
2019/04/08	10	36.80	1	37.60	36.35	9	1,454	0.62%
2019/04/03	3	36.60	0	0.00	36.80	3	1,424	0.21%
2019/03/25	1	34.70	0	0.00	34.65	1	1,358	0.07%
2019/03/18	0	0.00	1	34.85	34.85	-1	1,346	-0.07%
2019/03/15	0	0.00	1	34.75	34.90	-1	1,346	-0.07%
2019/03/08	2	34.68	5	35.20	35.20	-3	1,412	-0.21%
2019/03/07	3	35.53	3	35.10	34.95	0	1,425	0.00%
2019/03/06	2	36.95	1	36.65	36.60	1	1,478	0.07%
2019/02/27	1	35.80	1	36.10	36.10	0	1,536	0.00%
2019/02/26	1	36.45	5	35.94	35.90	-4	1,546	-0.26%
2019/02/25	2	35.48	5	35.49	35.45	-3	1,533	-0.20%
2019/02/21	1	35.80	0	0.00	36.20	1	1,515	0.07%
2019/02/20	1	36.85	2	36.70	36.15	-1	1,506	-0.07%
2019/02/19	1	36.35	2	36.30	36.20	-1	1,478	-0.07%
2019/02/18	5	36.46	1	35.90	36.20	4	1,467	0.27%
2019/02/15	9	36.58	7	36.47	36.45	2	1,443	0.14%
2019/02/14	5	36.10	2	35.55	36.50	3	1,353	0.22%
2019/02/12	1	33.90	0	0.00	33.60	1	1,196	0.08%
2019/02/11	0	0.00	2	33.70	33.70	-2	1,190	-0.17%
2019/01/30	8	35.16	1	35.10	34.60	7	1,175	0.60%
2019/01/28	5	34.18	0	0.00	33.90	5	1,047	0.48%
2019/01/23	0	0.00	0.1	33.50	33.25	-0.1	995	-0.01%
2019/01/22	0	0.00	1	33.15	32.90	-1	986	-0.10%
2019/01/21	2	33.85	13	33.88	33.60	-11	980	-1.12%
2019/01/18	4	33.00	0	0.00	33.55	4	939	0.43%
2019/01/17	12.1	33.35	2	32.60	32.55	10.1	911	1.10%
2019/01/16	1	33.20	0	0.00	33.00	1	881	0.11%
2019/01/15	0	0.00	4	32.35	32.55	-4	839	-0.48%
2019/01/11	2	31.20	2	31.65	31.45	0	817	0.00%
2019/01/10	2	32.25	2	32.83	31.95	0	806	0.00%
2019/01/09	0	0.00	3	32.55	32.55	-3	801	-0.37%
2019/01/08	2	33.60	2	33.45	33.20	0	790	0.00%
2019/01/07	6	34.57	3	35.33	34.10	3	773	0.39%
2019/01/04	0	0.00	3	32.32	33.45	-3	676	-0.44%
2019/01/03	2	31.85	1	31.90	31.80	1	629	0.16%
2019/01/02	0	0.00	1	31.05	31.80	-1	615	-0.16%
2018/12/28	1	31.85	2	31.85	31.60	-1	610	-0.16%
2018/12/24	1	29.95	0	0.00	30.05	1	573	0.17%
2018/12/21	3	29.40	3	30.07	30.00	0	576	0.00%
2018/12/20	0	0.00	1	29.65	29.75	-1	574	-0.17%
2018/12/19	0	0.00	1	30.30	30.35	-1	572	-0.17%
2018/12/14	0	0.00	1	30.60	30.80	-1	575	-0.17%
2018/12/11	0	0.00	1	30.90	30.95	-1	575	-0.17%
2018/12/10	0	0.00	2	30.40	30.90	-2	579	-0.35%
2018/12/06	1	31.50	4	30.84	30.85	-3	582	-0.52%
2018/12/05	2	31.85	0	0.00	31.75	2	575	0.35%
2018/12/04	4	33.33	6	33.10	32.85	-2	575	-0.35%
2018/12/03	2	33.90	6	34.00	34.00	-4	574	-0.70%
2018/11/30	3	32.60	1	32.50	32.65	2	522	0.38%
2018/11/29	2	32.18	3	32.32	31.85	-1	507	-0.20%
2018/11/28	1	31.30	1	30.60	31.55	0	436	0.00%
2018/11/27	0	0.00	2	30.95	31.10	-2	421	-0.47%
2018/11/26	1	30.55	6	30.53	31.00	-5	407	-1.23%
2018/11/23	6	28.99	0	0.00	29.30	6	356	1.68%
2018/11/19	1	28.30	0	0.00	28.35	1	395	0.25%
2018/11/16	0	0.00	1	28.20	28.30	-1	402	-0.25%
2018/11/01	0	0.00	1	26.95	26.65	-1	548	-0.18%
2018/10/31	1	25.35	0	0.00	26.15	1	552	0.18%
2018/10/19	1	25.70	0	0.00	25.70	1	682	0.15%
2018/10/08	2	28.95	0	0.00	29.20	2	1,042	0.19%
2018/10/05	4	29.78	0	0.00	29.50	4	1,072	0.37%
2018/10/04	2	30.55	0	0.00	30.75	2	1,070	0.19%
2018/10/02	0	0.00	1	31.40	31.50	-1	1,094	-0.09%
2018/10/01	0	0.00	2	31.40	31.55	-2	1,093	-0.18%
2018/09/28	1	31.00	0	0.00	30.85	1	1,093	0.09%
2018/09/19	2	30.65	0	0.00	30.75	2	1,088	0.18%
2018/09/13	1	30.75	1	31.05	31.05	0	1,079	0.00%
2018/09/12	0	0.00	2	31.30	31.05	-2	1,076	-0.19%
2018/09/07	1	32.80	0	0.00	31.10	1	1,063	0.09%
2018/09/06	2	32.80	0	0.00	32.80	2	1,050	0.19%
2018/09/05	4	33.33	0	0.00	33.30	4	1,050	0.38%
2018/09/04	1	33.10	1	33.40	33.35	0	1,047	0.00%
2018/09/03	4	33.40	0	0.00	33.30	4	1,047	0.38%
2018/08/31	2	34.23	0	0.00	34.50	2	1,039	0.19%
2018/08/30	0	0.00	2	34.30	33.80	-2	1,036	-0.19%
2018/08/29	4	33.90	0	0.00	34.00	4	1,042	0.38%
2018/08/28	4	34.10	0	0.00	34.00	4	1,035	0.39%
2018/08/27	2	34.25	0	0.00	34.25	2	1,028	0.19%
2018/08/22	15	36.50	16	36.64	36.50	-1	1,063	-0.09%
2018/08/21	1	35.30	0	0.00	35.60	1	1,048	0.10%
2018/08/20	0	0.00	1	35.55	35.00	-1	1,052	-0.09%
2018/08/14	1	37.25	2	37.30	37.35	-1	1,027	-0.10%
2018/08/13	4	35.50	2	35.70	36.80	2	1,002	0.20%
2018/08/10	2	35.85	0	0.00	35.85	2	972	0.21%
2018/08/09	0	0.00	0.2	36.00	36.00	-0.2	967	-0.03%
2018/08/07	0	0.00	0.4	37.00	37.10	-0.4	921	-0.04%
2018/08/01	0.3	38.55	0	0.00	38.55	0.3	880	0.03%
2018/07/31	0.3	38.40	0	0.00	38.50	0.3	859	0.03%
2018/07/26	0	0.00	1	39.00	38.45	-1	798	-0.13%
2018/07/25	5	38.95	6	38.62	38.55	-1	775	-0.13%
2018/07/23	1	37.40	0	0.00	37.35	1	668	0.15%
2018/07/19	1	38.10	0	0.00	37.30	1	601	0.17%
2018/07/18	0	0.00	3	36.93	37.50	-3	560	-0.54%
2018/07/17	0	0.00	2	36.95	35.80	-2	519	-0.39%
2018/07/16	1	36.15	0	0.00	36.35	1	437	0.23%
2018/07/13	1	33.85	0	0.00	34.65	1	390	0.26%
2018/07/11	0	0.00	3	31.97	31.75	-3	348	-0.86%
2018/07/10	1	31.70	2	32.60	32.25	-1	335	-0.30%
2018/06/22	1	32.00	4	32.08	32.35	-3	354	-0.85%
2018/06/20	5	32.08	0	0.00	32.25	5	362	1.38%
2018/06/14	0	0.00	10	33.29	33.55	-10	361	-2.77%
2018/06/11	0	0.00	20	33.68	33.90	-20	359	-5.56%
2018/06/07	20	35.00	0	0.00	34.00	20	357	5.60%
2018/05/31	10	34.34	15	33.17	34.45	-5	306	-1.63%
2018/05/28	0	0.00	8	30.80	30.85	-8	261	-3.07%
2018/05/25	0	0.00	8	30.45	30.50	-8	258	-3.10%
2018/05/24	0	0.00	5	30.10	30.50	-5	260	-1.92%
2018/05/03	0	0.00	1	30.75	31.40	-1	356	-0.28%
2018/04/24	1	29.15	0	0.00	29.20	1	454	0.22%
2018/04/18	0	0.00	1	31.90	31.75	-1	483	-0.21%
2018/04/16	0	32.95	0	0.00	32.20	0	486	0.00%
2018/04/11	1	32.10	0	0.00	32.10	1	502	0.20%
2018/04/10	0	0.00	1	32.20	32.05	-1	529	-0.19%
2018/04/09	1	32.30	0	0.00	32.05	1	529	0.19%
2018/03/31	0	0.00	3	32.95	32.95	-3	522	-0.57%
2018/03/28	0	0.00	1	33.65	33.30	-1	518	-0.19%
2018/03/22	1	35.00	0	0.00	34.85	1	538	0.19%
2018/03/19	0	0.00	1	35.00	34.85	-1	563	-0.18%
2018/03/14	2	35.15	0	0.00	35.20	2	569	0.35%
2018/02/21	0	0.00	3	34.35	34.20	-3	718	-0.42%
2018/02/12	0	0.00	3	33.90	33.40	-3	724	-0.41%
2018/02/09	3	33.30	0	0.00	33.30	3	728	0.41%
2018/02/06	3	33.90	1	35.60	34.20	2	800	0.25%
2018/02/02	0	0.00	2	37.90	37.50	-2	904	-0.22%
2018/01/31	2	37.15	0	0.00	37.60	2	983	0.20%
2018/01/24	0	0.00	3	38.15	37.95	-3	1,093	-0.27%
2018/01/22	27	38.61	7	38.91	38.70	20	1,149	1.74%
2018/01/15	7	37.90	1	37.85	37.85	6	1,395	0.43%
2018/01/11	1	36.50	0	0.00	36.30	1	1,519	0.07%