創惟 (6104)-元大-樹林券商分點個股進出

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
93.5
漲跌
▼3.3
漲幅
-3.41%
成交量
1,194張
產業
上櫃半導體類股
816人加入追蹤

立即追蹤
本地時間:14:30

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

創惟 (6104)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.2	93.90	0	0.00	93.50	0.2	2,357	0.01%
2024/04/16	1.1	93.90	1	94.50	94.00	0.1	2,384	0.00%
2024/04/15	3.1	99.39	0	0.00	98.00	3.1	2,372	0.13%
2024/04/11	3.1	102.99	4	103.00	103.00	-0.9	2,379	-0.04%
2024/04/10	0	107.50	5	108.10	108.00	-5	2,368	-0.21%
2024/04/09	1	107.00	0	0.00	106.50	1	2,391	0.04%
2024/04/08	1	108.50	0	0.00	108.00	1	2,408	0.04%
2024/03/29	1	107.00	1	107.00	107.00	0	2,479	0.00%
2024/03/25	0	0.00	0	111.00	110.50	0	2,544	0.00%
2024/03/21	0	0.00	1	109.50	108.50	-1	2,568	-0.04%
2024/03/19	2	108.00	0	0.00	108.50	2	2,619	0.08%
2024/03/15	1	105.00	0	0.00	105.50	1	2,787	0.04%
2024/03/14	0	0.00	5	108.00	107.00	-5	2,793	-0.18%
2024/03/13	5.1	106.00	1	108.50	105.50	4.1	2,804	0.15%
2024/03/12	13	109.62	0	0.00	108.50	13	2,818	0.46%
2024/03/08	13	108.50	10	112.50	108.00	3	2,890	0.10%
2024/03/07	18.1	112.56	0	0.00	112.00	18.1	2,910	0.62%
2024/03/05	2	118.50	8	118.81	120.50	-6	2,987	-0.20%
2024/03/04	3	122.50	3	123.00	120.50	0	3,162	0.00%
2024/03/01	2	121.25	1.1	121.14	122.00	0.9	3,233	0.03%
2024/02/29	3	121.67	48.1	121.30	121.00	-45.1	3,326	-1.35%
2024/02/27	2	123.50	4	125.75	123.00	-2	3,643	-0.05%
2024/02/26	27.1	128.82	29	129.74	127.50	-1.9	3,764	-0.05%
2024/02/23	19.1	123.48	14.3	123.54	125.00	4.9	3,675	0.13%
2024/02/21	1	115.50	12	116.00	115.50	-11	3,593	-0.31%
2024/02/20	2	115.75	0	0.00	115.00	2	3,646	0.05%
2024/02/16	0.1	117.50	0	0.00	118.50	0.1	3,815	0.00%
2024/02/15	2	110.50	6	112.17	113.50	-4	3,787	-0.11%
2024/02/05	0	0.00	0.1	108.50	108.00	-0.1	3,759	0.00%
2024/02/02	0	0.00	1.7	110.65	110.50	-1.7	3,759	-0.05%
2024/02/01	1.1	109.02	0	0.00	109.50	1.1	3,755	0.03%
2024/01/31	1	109.50	5	109.00	109.00	-4	3,761	-0.11%
2024/01/29	2	105.50	0	0.00	107.50	2	3,775	0.05%
2024/01/24	1	110.50	1	110.00	108.50	0	3,797	0.00%
2024/01/22	0.5	108.50	0	0.00	109.50	0.5	3,808	0.01%
2024/01/18	1.1	105.00	0	0.00	105.50	1.1	3,848	0.03%
2024/01/17	24	106.50	8	107.00	106.00	16	3,894	0.41%
2024/01/16	2.1	111.24	2	111.50	111.50	0.1	3,865	0.00%
2024/01/15	10	112.00	0	0.00	113.50	10	3,874	0.26%
2024/01/12	1	111.50	1	112.00	111.00	0	3,894	0.00%
2024/01/11	2	114.75	0	0.00	114.00	2	3,908	0.05%
2024/01/10	2	113.50	22	114.59	117.00	-20	3,970	-0.50%
2024/01/09	6.1	114.91	2	114.00	113.50	4.1	4,128	0.10%
2024/01/05	0	0.00	2	119.00	118.50	-2	4,341	-0.05%
2024/01/04	4	117.13	1	117.00	116.50	3	4,352	0.07%
2024/01/03	4	119.13	1	119.50	119.50	3	4,423	0.07%
2024/01/02	0	0.00	0.1	122.43	122.00	-0.1	4,398	0.00%
2023/12/29	17	119.88	1	119.00	120.00	16	4,380	0.37%
2023/12/28	21	122.19	7	120.00	120.00	14	4,373	0.32%
2023/12/27	30	123.22	1	122.00	122.00	29	4,368	0.66%
2023/12/26	3	120.50	0	0.00	121.00	3	4,337	0.07%
2023/12/25	11	121.45	3.1	120.96	122.00	7.9	4,299	0.18%
2023/12/22	0	0.00	19	117.76	118.00	-19	4,259	-0.45%
2023/12/21	4.1	116.01	9	116.94	116.00	-4.9	4,258	-0.12%
2023/12/20	4	118.75	1	118.50	117.50	3	4,254	0.07%
2023/12/19	2	116.50	1	118.00	118.50	1	4,245	0.02%
2023/12/18	2	118.00	1	117.00	117.00	1	4,248	0.02%
2023/12/15	4	119.88	0	0.00	119.00	4	4,246	0.09%
2023/12/14	6	120.08	1.3	120.76	121.00	4.8	4,256	0.11%
2023/12/13	24.1	121.20	3	126.00	119.50	21.1	4,237	0.50%
2023/12/12	2	128.75	1.1	129.79	128.00	0.9	4,152	0.02%
2023/12/11	2	128.50	2	127.50	127.50	0	4,161	0.00%
2023/12/07	1	128.00	0	0.00	128.00	1	4,201	0.02%
2023/12/06	4.3	128.22	4.6	131.02	131.50	-0.3	4,195	-0.01%
2023/12/05	0	0.00	2	128.00	127.00	-2	4,166	-0.05%
2023/12/04	1	129.50	0.1	131.50	129.50	1	4,186	0.02%
2023/12/01	1	132.00	5.2	132.07	131.00	-4.2	4,173	-0.10%
2023/11/30	0	0.00	1.1	133.18	134.00	-1.1	4,183	-0.03%
2023/11/29	9.1	135.23	2.1	136.24	136.50	7	4,198	0.17%
2023/11/28	1	132.00	9	130.78	132.50	-8	4,025	-0.20%
2023/11/27	2	130.75	5	127.40	126.50	-3	3,997	-0.08%
2023/11/24	16.3	132.85	19.8	132.51	128.00	-3.5	3,972	-0.09%
2023/11/22	3.2	123.23	19.2	124.23	128.00	-16.1	3,474	-0.46%
2023/11/21	1.4	120.48	1.1	119.09	120.00	0.3	3,257	0.01%
2023/11/20	3	123.17	6.2	121.95	119.50	-3.2	3,193	-0.10%
2023/11/17	9	115.83	9	118.00	118.50	0	3,044	0.00%
2023/11/16	6.2	114.37	7	115.29	114.00	-0.8	2,984	-0.03%
2023/11/15	13	119.27	5.1	119.06	117.50	7.9	2,910	0.27%
2023/11/14	0	113.00	4	112.75	113.50	-4	2,755	-0.14%
2023/11/10	2	105.25	2	105.00	105.00	0	2,725	0.00%
2023/11/09	1	106.00	0	0.00	106.00	1	2,722	0.04%
2023/11/08	2	111.00	0	0.00	109.00	2	2,720	0.07%
2023/11/07	2	109.50	0	0.00	110.00	2	2,719	0.07%
2023/11/06	0	0.00	4	111.25	111.00	-4	2,739	-0.15%
2023/11/02	0	0.00	1	107.50	108.00	-1	2,759	-0.04%
2023/10/31	1	105.50	28	107.64	105.50	-27	2,804	-0.96%
2023/10/30	2	109.00	0	0.00	109.00	2	2,818	0.07%
2023/10/27	2	105.00	2	107.50	105.50	0	2,819	0.00%
2023/10/26	4.2	108.27	1	109.00	107.50	3.2	2,878	0.11%
2023/10/25	4	114.88	4.1	114.53	113.50	-0.1	2,913	0.00%
2023/10/24	5	110.00	5	109.00	109.50	0	2,972	0.00%
2023/10/20	1	108.00	1	110.50	112.00	0	3,248	0.00%
2023/10/19	1	110.00	1.1	110.55	110.00	-0.1	3,244	0.00%
2023/10/18	1	109.00	4	109.00	108.50	-3	3,252	-0.09%
2023/10/17	8.1	114.71	22	114.20	111.50	-13.9	3,256	-0.43%
2023/10/16	3	117.50	2.1	117.50	114.50	0.9	3,177	0.03%
2023/10/13	13.1	116.16	22.7	118.19	120.50	-9.7	3,102	-0.31%
2023/10/12	0.1	106.00	5	107.50	111.00	-4.9	2,973	-0.16%
2023/10/06	0	0.00	4.1	103.01	103.50	-4.1	2,926	-0.14%
2023/10/04	0.1	102.50	0	0.00	103.50	0.1	2,935	0.00%
2023/10/03	1.1	105.95	2	106.25	104.50	-0.9	2,947	-0.03%
2023/09/28	20	104.50	0	0.00	103.50	20	2,964	0.67%
2023/09/27	1	104.00	1.2	105.00	104.00	-0.2	2,970	-0.01%
2023/09/25	5	109.00	5.1	109.51	108.50	-0.1	2,977	0.00%
2023/09/22	8	109.50	8	108.25	109.50	0	2,974	0.00%
2023/09/21	0.1	108.50	0	0.00	109.00	0.1	2,971	0.00%
2023/09/19	0	0.00	5	115.30	114.50	-5	2,955	-0.17%
2023/09/18	7	119.00	2	117.25	118.50	5	2,935	0.17%
2023/09/15	1	119.50	1	119.50	118.00	0	2,918	0.00%
2023/09/14	2	116.50	21	116.67	118.00	-19	2,872	-0.66%
2023/09/13	11.1	112.60	12	115.79	112.00	-1	2,938	-0.03%
2023/09/11	1	118.50	10	115.01	115.50	-9	2,897	-0.31%
2023/09/08	0	0.00	5	117.00	117.50	-5	2,906	-0.17%
2023/09/07	0	0.00	1	116.50	116.50	-1	2,928	-0.03%
2023/09/06	1	118.00	1	117.50	118.00	0	2,873	0.00%
2023/09/05	1.1	117.50	1	118.00	117.50	0.1	2,830	0.00%
2023/09/04	2	115.00	14.1	117.72	117.50	-12.1	2,771	-0.44%
2023/09/01	5	113.00	1.1	113.46	114.00	3.9	2,689	0.15%
2023/08/31	2.1	111.31	2.2	112.30	113.00	-0.1	2,671	0.00%
2023/08/30	4	109.12	0	0.00	108.00	4	2,608	0.15%
2023/08/29	26	107.90	0	0.00	108.00	26	2,547	1.02%
2023/08/28	1	98.80	8	103.13	103.00	-7	2,488	-0.28%
2023/08/25	3	100.13	1	100.50	99.60	2	2,568	0.08%
2023/08/22	0.3	98.28	0	0.00	97.80	0.3	2,683	0.01%
2023/08/21	0.1	99.00	0	0.00	99.40	0.1	2,689	0.00%
2023/08/18	1	99.50	2	98.60	99.50	-1	2,693	-0.04%
2023/08/17	0.3	101.00	1	100.00	102.00	-0.8	2,698	-0.03%
2023/08/16	0	0.00	0.1	95.20	96.60	-0.1	2,681	0.00%
2023/08/14	1.1	94.49	1	94.10	94.40	0.1	2,694	0.00%
2023/08/11	2	98.55	1	99.20	98.10	1	2,680	0.04%
2023/08/10	2.2	99.05	0	0.00	98.10	2.2	2,673	0.08%
2023/08/09	5	102.00	1	103.00	103.00	4	2,643	0.15%
2023/08/08	0	105.50	0	0.00	105.00	0	2,629	0.00%
2023/08/02	0	114.00	12	113.17	111.50	-12	2,584	-0.46%
2023/07/31	3	120.63	4	119.13	115.00	-1	2,571	-0.04%
2023/07/28	9.2	119.17	5	121.70	120.00	4.2	2,509	0.17%
2023/07/27	9.1	119.74	14.5	120.47	120.00	-5.4	2,443	-0.22%
2023/07/26	34.3	118.47	50.5	118.05	113.50	-16.3	2,343	-0.69%
2023/07/25	12	118.54	3.5	118.21	117.50	8.5	2,174	0.39%
2023/07/24	2	109.75	1	109.50	109.00	1	2,094	0.05%
2023/07/21	2.1	111.48	1	112.00	112.50	1.1	2,119	0.05%
2023/07/20	6.1	115.93	4	116.38	115.00	2.1	2,140	0.10%
2023/07/19	11	114.36	11.2	114.04	114.00	-0.2	2,105	-0.01%
2023/07/18	1	108.00	1	108.00	107.50	0	2,059	0.00%
2023/07/17	0	0.00	1	110.00	110.00	-1	2,080	-0.05%
2023/07/14	1.1	106.59	0	0.00	106.00	1.1	2,065	0.05%
2023/07/13	0.1	110.50	5.1	111.09	110.00	-5	2,059	-0.24%
2023/07/10	0.1	107.50	0	0.00	106.00	0.1	2,141	0.01%
2023/07/07	2	108.75	2.1	108.30	108.50	-0.1	2,219	0.00%
2023/07/06	2	114.00	0	0.00	112.50	2	2,220	0.09%
2023/07/05	1	113.00	2	113.00	112.50	-1	2,225	-0.04%
2023/07/04	3	114.17	1	114.00	114.00	2	2,251	0.09%
2023/07/03	2	112.50	4	112.38	112.00	-2	2,269	-0.09%
2023/06/30	19	111.68	0	0.00	112.00	19	2,275	0.84%
2023/06/27	2	112.00	1	109.50	109.50	1	2,361	0.04%
2023/06/26	1.4	113.64	1	113.50	113.00	0.4	2,383	0.02%
2023/06/21	2	114.25	0	0.00	115.50	2	2,566	0.08%
2023/06/19	9.5	118.11	7	118.43	116.00	2.5	2,700	0.09%
2023/06/16	12.3	114.91	0	0.00	114.00	12.3	2,659	0.46%
2023/06/15	5	115.60	4	116.12	116.00	1	2,690	0.04%
2023/06/14	1.3	118.80	0	0.00	117.50	1.3	2,712	0.05%
2023/06/13	3.1	116.84	3	117.67	117.50	0.1	2,727	0.00%
2023/06/12	4.3	113.03	1	113.00	113.00	3.3	2,720	0.12%
2023/06/09	2	113.50	1	113.00	113.00	1	2,799	0.04%
2023/06/08	5	115.00	4	113.50	113.50	1	2,995	0.03%
2023/06/07	5	115.20	5	115.80	116.00	0	3,070	0.00%
2023/06/06	7	116.86	2	115.25	114.50	5	3,256	0.15%
2023/06/05	2	118.25	3	119.17	119.00	-1	3,270	-0.03%
2023/06/02	15.2	117.34	2	116.50	116.50	13.2	3,297	0.40%
2023/06/01	0	0.00	1	117.00	117.00	-1	3,392	-0.03%
2023/05/31	15.1	117.97	9	117.56	117.50	6.1	3,444	0.18%
2023/05/30	1.1	113.13	1	115.00	115.00	0.1	3,404	0.00%
2023/05/29	2	106.50	6	110.67	112.50	-4	3,411	-0.12%
2023/05/26	3	107.00	2	107.75	106.00	1	3,510	0.03%
2023/05/25	3	110.00	3	109.50	109.00	0	3,643	0.00%
2023/05/23	6	110.00	7	111.36	111.50	-1	3,941	-0.03%
2023/05/19	0.3	109.00	0	0.00	108.00	0.3	4,507	0.01%
2023/05/16	2	106.00	0	0.00	105.50	2	4,965	0.04%
2023/05/15	1	104.00	2	105.00	105.00	-1	5,020	-0.02%
2023/05/11	1	108.00	1	105.00	104.50	0	5,270	0.00%
2023/05/09	1	107.00	1	107.50	107.50	0	5,553	0.00%
2023/05/08	0	110.00	0	0.00	109.00	0	5,808	0.00%
2023/05/05	0.3	109.50	0	0.00	110.00	0.3	6,254	0.00%
2023/05/04	1	107.00	1	107.50	106.50	0	6,359	0.00%
2023/05/03	1	107.50	1	108.50	109.50	0	6,431	0.00%
2023/05/02	2	110.00	0	0.00	110.00	2	6,480	0.03%
2023/04/27	2	103.00	0	0.00	103.50	2	6,555	0.03%
2023/04/26	1	102.00	1	103.00	105.50	0	6,583	0.00%
2023/04/25	6.1	105.24	5	104.60	102.50	1.1	6,707	0.02%
2023/04/24	2	108.26	2	108.75	108.50	0	6,698	0.00%
2023/04/21	9	114.33	19	113.00	111.50	-10	6,702	-0.15%
2023/04/20	3.1	116.02	1	116.00	115.50	2.1	6,780	0.03%
2023/04/19	7	122.07	5	120.00	120.00	2	6,791	0.03%
2023/04/18	1.1	121.02	1	125.00	121.50	0.1	6,814	0.00%
2023/04/17	1	122.50	1	124.00	124.50	0	6,883	0.00%
2023/04/14	0	0.00	0.1	124.50	123.00	-0.1	6,991	0.00%
2023/04/13	5	124.70	4.1	122.64	122.00	1	7,028	0.01%
2023/04/12	3	128.17	8.2	128.68	130.00	-5.2	6,966	-0.07%
2023/04/11	2	125.25	1	125.00	125.50	1	6,893	0.01%
2023/04/10	0.1	124.50	0	0.00	123.50	0.1	6,913	0.00%
2023/04/07	29	125.47	1	125.50	125.50	28	6,957	0.40%
2023/04/06	14	124.29	0	0.00	125.50	14	6,940	0.20%
2023/03/30	0	0.00	0.1	122.00	122.00	-0.1	6,950	0.00%
2023/03/29	5.5	119.32	3	119.67	119.00	2.5	6,962	0.04%
2023/03/28	2.2	122.23	2	123.00	121.00	0.2	7,000	0.00%
2023/03/27	8	127.06	1	125.50	125.50	7	6,987	0.10%
2023/03/24	22.1	129.86	24	128.54	127.50	-1.9	7,028	-0.03%
2023/03/23	0	0.00	2	125.50	125.50	-2	6,863	-0.03%
2023/03/22	6	127.33	6	126.58	126.00	0	6,859	0.00%
2023/03/21	0	0.00	1.1	122.91	125.50	-1.1	6,789	-0.02%
2023/03/20	6	121.25	4	120.63	120.50	2	6,795	0.03%
2023/03/17	6	119.08	1.1	119.47	119.50	4.9	6,849	0.07%
2023/03/16	0.6	115.56	0	0.00	116.50	0.6	6,879	0.01%
2023/03/15	2	119.50	11.1	118.09	117.00	-9.1	6,955	-0.13%
2023/03/14	6	117.08	6	116.67	116.50	0	7,024	0.00%
2023/03/13	77	118.55	74	118.79	120.50	3	7,217	0.04%
2023/03/10	5	124.20	2	123.50	124.00	3	7,418	0.04%
2023/03/09	16.1	131.43	15.2	131.27	128.00	0.8	7,584	0.01%
2023/03/08	0.1	127.91	2	128.00	128.00	-1.9	7,472	-0.03%
2023/03/07	4.2	127.64	2.3	127.56	127.00	2	7,556	0.03%
2023/03/06	12	130.71	8	130.74	130.00	4	7,594	0.05%
2023/03/03	6.1	127.50	2	128.25	127.00	4.1	7,687	0.05%
2023/03/02	7.2	127.07	7	126.86	126.50	0.2	7,798	0.00%
2023/03/01	2	124.00	16	124.47	127.00	-14	7,790	-0.18%
2023/02/24	11.5	125.30	8	127.19	124.00	3.5	7,833	0.04%
2023/02/23	19	126.11	8	127.19	128.00	11	7,790	0.14%
2023/02/22	25.6	122.84	42	122.64	122.50	-16.4	7,937	-0.21%
2023/02/21	28	127.87	12	127.75	127.00	16	8,019	0.20%
2023/02/20	24.1	126.36	21	127.38	127.50	3.1	7,974	0.04%
2023/02/17	12	122.08	10	121.60	123.00	2	7,825	0.03%
2023/02/16	6	118.33	1	118.50	118.50	5	7,829	0.06%
2023/02/15	1	115.00	1	115.00	115.50	0	8,157	0.00%
2023/02/14	17	120.24	11	118.05	116.50	6	8,149	0.07%
2023/02/13	3	115.00	3	115.50	115.50	0	8,051	0.00%
2023/02/10	6	116.25	3.4	116.32	115.00	2.6	8,172	0.03%
2023/02/09	4.2	115.26	18	116.78	117.00	-13.8	8,302	-0.17%
2023/02/08	15.2	116.39	18	116.33	114.50	-2.8	8,304	-0.03%
2023/02/07	22	115.86	13	115.81	115.50	9	8,270	0.11%
2023/02/06	28	117.63	25	118.28	119.00	3	8,347	0.04%
2023/02/03	26	113.67	35	116.54	118.00	-9	8,352	-0.11%
2023/02/02	2	109.25	4	108.87	108.50	-2	8,079	-0.02%
2023/02/01	1	105.00	1	105.50	105.50	0	8,565	0.00%
2023/01/31	1	103.50	0	0.00	104.50	1	8,592	0.01%
2023/01/30	11	99.75	16.2	101.15	103.00	-5.2	8,629	-0.06%
2023/01/17	1	97.60	1	97.30	96.80	0	8,747	0.00%
2023/01/16	1	96.00	6	95.63	97.40	-5	8,952	-0.06%
2023/01/13	10	97.18	2	99.45	96.00	8	8,997	0.09%
2023/01/12	2	98.15	1	97.80	95.30	1	8,962	0.01%
2023/01/11	2	97.90	0	0.00	98.30	2	8,993	0.02%
2023/01/10	6	99.05	7	99.81	97.50	-1	9,081	-0.01%
2023/01/06	1	96.90	6	96.92	96.70	-5	9,139	-0.05%
2023/01/05	6	96.22	4	96.10	96.00	2	9,212	0.02%
2023/01/04	5	94.82	9	95.52	96.10	-4	9,225	-0.04%
2023/01/03	1	90.40	2	90.65	92.50	-1	9,221	-0.01%
2022/12/30	0	0.00	2	88.30	88.00	-2	9,307	-0.02%
2022/12/29	4	88.20	0	0.00	87.80	4	9,430	0.04%
2022/12/28	2	89.30	1	89.50	88.30	1	9,677	0.01%
2022/12/27	3	91.10	5	90.36	90.30	-2	9,891	-0.02%
2022/12/26	0.1	88.70	0	0.00	87.60	0.1	10,053	0.00%
2022/12/23	4	87.95	1	88.40	88.80	3	10,276	0.03%
2022/12/22	5.2	89.60	1	88.90	88.60	4.2	10,418	0.04%
2022/12/21	1.5	90.10	4	89.08	88.40	-2.5	10,525	-0.02%
2022/12/20	20.1	94.74	21	93.70	89.30	-1	10,634	-0.01%
2022/12/19	1.1	95.97	1	96.00	93.70	0.1	10,700	0.00%
2022/12/16	4.1	96.82	5	97.02	95.70	-0.9	10,759	-0.01%
2022/12/15	1.1	101.52	1	101.50	101.00	0.1	10,815	0.00%
2022/12/14	4	102.88	1	102.50	102.50	3	10,830	0.03%
2022/12/13	1	101.00	1	100.00	101.00	0	10,885	0.00%
2022/12/12	12.5	101.16	11	102.86	101.00	1.5	10,901	0.01%
2022/12/09	1	107.00	0	0.00	105.50	1	10,914	0.01%
2022/12/08	2	104.75	1	105.50	104.00	1	10,879	0.01%
2022/12/07	13	103.77	13	103.96	103.00	0	10,887	0.00%
2022/12/06	10.1	106.55	17	105.91	104.50	-7	10,835	-0.06%
2022/12/05	43	110.36	40	110.35	109.50	3	10,850	0.03%
2022/12/02	41	105.52	34	106.56	107.00	7	10,675	0.07%
2022/12/01	12	97.97	28	98.25	100.00	-16	10,409	-0.15%
2022/11/30	1	95.10	2	95.95	93.70	-1	10,390	-0.01%
2022/11/29	6	95.08	2	95.15	94.50	4	10,435	0.04%
2022/11/28	11	96.78	1	95.90	97.60	10	10,366	0.10%
2022/11/25	6	97.17	34	97.16	96.50	-28	10,336	-0.27%
2022/11/24	6	94.55	25	93.96	96.20	-19	10,197	-0.19%
2022/11/23	22	91.74	22	92.22	91.10	0	10,093	0.00%
2022/11/22	28	92.56	19	92.54	90.90	9	10,131	0.09%
2022/11/21	3	95.57	5	95.90	94.30	-2	10,157	-0.02%
2022/11/18	83	96.70	78	96.89	95.10	5	10,210	0.05%
2022/11/17	32	95.47	31	95.53	96.30	1	10,032	0.01%
2022/11/16	13	94.73	15	94.55	94.30	-2	9,957	-0.02%
2022/11/15	40	94.24	25	94.22	94.50	15	9,958	0.15%
2022/11/14	15	93.78	31	93.59	95.00	-16	10,052	-0.16%
2022/11/11	59	94.13	54	96.43	91.70	5	10,143	0.05%
2022/11/10	8	91.03	4	91.00	91.00	4	9,942	0.04%
2022/11/09	72	91.04	77	91.37	91.80	-5	10,574	-0.05%
2022/11/08	125	91.82	123	88.76	88.50	2	10,728	0.02%	大買/大賣/
2022/11/07	17	89.70	16	88.93	89.00	1	10,775	0.01%
2022/11/04	21	87.79	20	87.79	89.00	1	10,622	0.01%
2022/11/03	11	88.89	29	89.11	88.60	-18	10,544	-0.17%
2022/11/02	50	88.09	40	88.04	89.00	10	10,572	0.09%
2022/11/01	53	86.87	54	86.68	87.10	-1	10,461	-0.01%
2022/10/31	14	83.19	12	83.45	83.40	2	10,351	0.02%
2022/10/28	35	83.18	34	83.14	82.10	1	10,407	0.01%
2022/10/27	4	80.68	12	81.50	82.60	-8	9,923	-0.08%
2022/10/26	1	75.20	1	75.30	75.10	0	9,967	0.00%
2022/10/25	40	77.01	15	76.26	75.20	25	9,988	0.25%
2022/10/24	24	83.97	29	84.57	82.10	-5	10,014	-0.05%
2022/10/21	3	80.90	0	0.00	80.10	3	10,055	0.03%
2022/10/20	1	83.60	0	0.00	83.60	1	10,334	0.01%
2022/10/19	5	88.00	5	88.80	85.20	0	10,430	0.00%
2022/10/18	7	87.33	1	87.50	87.40	6	10,586	0.06%
2022/10/17	2	86.80	8	89.39	89.70	-6	11,013	-0.05%
2022/10/14	4	82.68	16	83.51	85.80	-12	11,393	-0.11%
2022/10/13	14	81.66	5	83.42	78.00	9	11,510	0.08%
2022/10/12	2	85.30	0	0.00	84.40	2	11,553	0.02%
2022/10/11	6	86.98	4	86.73	86.40	2	11,710	0.02%
2022/10/07	7	91.19	1	90.70	90.30	6	11,951	0.05%
2022/10/06	5	92.66	15	93.35	93.70	-10	12,160	-0.08%
2022/10/05	32	95.39	21	93.20	92.50	11	12,257	0.09%
2022/10/04	12	93.82	11	93.66	94.00	1	12,307	0.01%
2022/10/03	9	90.71	8	91.30	92.70	1	12,390	0.01%
2022/09/30	8	87.21	16	86.08	88.10	-8	12,546	-0.06%
2022/09/29	12	86.88	12	88.22	83.30	0	12,679	0.00%
2022/09/28	20	91.17	18	89.38	88.80	2	12,789	0.02%
2022/09/27	4	92.23	4	91.75	93.40	0	12,951	0.00%
2022/09/26	2	93.45	6	91.92	87.60	-4	13,042	-0.03%
2022/09/23	1.1	99.18	5.2	96.55	96.60	-4.1	13,268	-0.03%
2022/09/22	4	94.03	4	95.83	100.50	0	13,500	0.00%
2022/09/20	2	98.15	2	99.60	99.30	0	13,833	0.00%
2022/09/19	1.1	100.09	1	101.00	99.50	0.1	13,892	0.00%
2022/09/16	5	102.30	4	100.38	100.00	1	14,077	0.01%
2022/09/15	1	106.50	1	104.50	103.00	0	14,300	0.00%
2022/09/14	1	100.50	2	102.50	107.00	-1	14,506	-0.01%
2022/09/13	1	104.50	2	107.00	104.50	-1	14,714	-0.01%
2022/09/12	4	105.00	1	104.50	104.50	3	14,947	0.02%
2022/09/08	2	103.25	9	103.94	104.50	-7	15,021	-0.05%
2022/09/07	6.2	102.42	5	100.66	101.50	1.2	15,044	0.01%
2022/09/06	21	107.10	27	106.11	102.50	-6	15,134	-0.04%
2022/09/05	6	115.00	2	113.75	113.00	4	15,073	0.03%
2022/09/02	1	121.00	3	121.00	120.00	-2	15,046	-0.01%
2022/09/01	0.1	120.41	1	120.00	120.00	-0.9	15,125	-0.01%
2022/08/30	1	121.50	3	121.00	120.50	-2	15,284	-0.01%
2022/08/29	7.2	120.06	12	120.04	122.50	-4.8	15,418	-0.03%
2022/08/26	15	127.23	7	129.07	125.50	8	15,490	0.05%
2022/08/25	5	128.80	7	129.14	127.00	-2	15,557	-0.01%
2022/08/24	0.1	129.00	0	0.00	125.50	0.1	15,670	0.00%
2022/08/23	10	125.75	10	127.10	129.00	0	15,831	0.00%
2022/08/22	5	128.90	3	129.50	128.00	2	15,996	0.01%
2022/08/19	26	133.81	20.1	133.00	133.00	6	16,019	0.04%
2022/08/18	15	131.17	20	131.88	132.00	-5	15,969	-0.03%
2022/08/17	9.1	130.05	9	129.33	128.00	0.1	15,821	0.00%
2022/08/16	100.1	133.38	97	132.67	131.50	3.1	15,835	0.02%
2022/08/15	17	127.21	37	128.35	130.50	-20	15,334	-0.13%
2022/08/12	38	119.11	39	119.00	119.00	-1	15,269	-0.01%
2022/08/11	8	115.81	3	113.50	113.50	5	15,319	0.03%
2022/08/10	0	113.50	0	0.00	115.00	0	15,659	0.00%
2022/08/09	23	117.02	16	116.19	114.50	7	16,036	0.04%
2022/08/08	3	114.00	3	114.50	114.00	0	16,251	0.00%
2022/08/05	7	116.86	6.2	117.48	116.00	0.8	16,600	0.00%
2022/08/04	18	114.08	18	113.58	115.00	0	16,799	0.00%
2022/08/03	4	115.38	3.6	116.17	111.00	0.4	16,929	0.00%
2022/08/02	0.1	118.00	0	0.00	118.50	0.1	17,154	0.00%
2022/08/01	7	120.07	10.1	121.14	120.50	-3.1	17,327	-0.02%
2022/07/29	31	120.65	27	121.04	120.50	4	17,475	0.02%
2022/07/28	13.1	124.16	12	122.83	119.50	1.1	17,587	0.01%
2022/07/27	25.1	123.04	34	122.97	125.50	-8.9	17,514	-0.05%
2022/07/26	57	133.00	45	130.96	129.50	12	17,300	0.07%
2022/07/25	14.1	138.64	13	137.92	137.00	1.1	17,314	0.01%
2022/07/22	55.1	147.34	38	147.09	143.00	17.1	17,441	0.10%
2022/07/21	48	142.85	51	142.61	145.00	-3	17,174	-0.02%
2022/07/20	26	135.13	21	135.48	133.50	5	17,003	0.03%
2022/07/19	5	131.40	4	132.50	130.50	1	17,046	0.01%
2022/07/18	14	135.71	14.2	136.04	132.50	-0.2	17,195	0.00%
2022/07/15	38	134.16	39	134.59	133.00	-1	17,198	-0.01%
2022/07/14	48.1	132.91	49.1	131.16	134.00	-1	17,096	-0.01%
2022/07/13	15	130.93	13	130.84	126.00	2	17,010	0.01%
2022/07/12	30	124.57	33	125.23	127.00	-3	17,014	-0.02%
2022/07/11	27	129.63	25	130.38	131.50	2	17,012	0.01%
2022/07/08	24	132.13	21	133.81	134.50	3	16,992	0.02%
2022/07/07	20	129.55	22	129.20	128.00	-2	16,796	-0.01%
2022/07/06	10	132.50	12	130.50	125.00	-2	16,633	-0.01%
2022/07/05	9.1	135.16	8	133.69	138.50	1.1	16,483	0.01%
2022/07/04	11	137.27	3.6	136.71	135.50	7.4	16,684	0.04%
2022/07/01	30	144.27	31	141.76	140.50	-1	16,796	-0.01%
2022/06/30	24.6	142.63	25	144.52	149.00	-0.4	16,587	0.00%
2022/06/29	5	147.80	9.1	149.32	150.50	-4.1	16,412	-0.02%
2022/06/28	29.1	153.82	22	152.02	148.50	7.1	16,339	0.04%
2022/06/27	24	166.27	39	168.26	164.50	-15	16,379	-0.09%
2022/06/24	8	162.06	4	161.13	160.00	4	16,541	0.02%
2022/06/23	18	159.08	20.2	160.28	161.00	-2.2	16,472	-0.01%
2022/06/22	33.3	165.23	10.8	159.87	155.50	22.5	16,295	0.14%
2022/06/21	31	167.68	22	169.98	171.50	9	16,251	0.06%
2022/06/20	51.1	174.27	36	177.57	164.50	15.1	16,400	0.09%
2022/06/17	24.3	186.54	36	186.31	182.50	-11.7	16,557	-0.07%
2022/06/16	11	194.55	2	203.50	191.00	9	17,063	0.05%
2022/06/15	20	206.15	23	207.04	199.00	-3	17,598	-0.02%
2022/06/14	7	201.07	11	204.00	204.50	-4	17,776	-0.02%
2022/06/13	4	197.50	22	196.91	201.00	-18	18,080	-0.10%
2022/06/10	11	198.73	8	200.19	201.00	3	18,463	0.02%
2022/06/09	7.1	198.46	9	199.11	204.00	-1.9	18,948	-0.01%
2022/06/08	8.6	203.70	4	203.00	200.50	4.6	19,158	0.02%
2022/06/07	16.5	201.49	15	202.30	200.50	1.5	19,466	0.01%
2022/06/06	14.1	207.85	10	211.09	208.50	4.1	19,980	0.02%
2022/06/02	22.9	211.66	12	212.00	213.50	10.9	20,703	0.05%
2022/06/01	19	211.63	27	211.93	208.50	-8	21,005	-0.04%
2022/05/31	23.1	209.18	47	209.24	211.50	-23.9	21,454	-0.11%
2022/05/30	47	208.41	36	204.92	211.50	11	22,102	0.05%
2022/05/27	3	194.00	3	195.33	192.50	0	22,692	0.00%
2022/05/26	15	195.63	40	196.16	191.00	-25	23,005	-0.11%
2022/05/25	44	197.80	15	194.43	197.50	29	23,638	0.12%
2022/05/24	26	198.56	24.1	200.35	194.00	1.9	23,892	0.01%
2022/05/23	31	206.85	27	208.44	202.00	4	24,202	0.02%
2022/05/20	31	212.42	17	210.62	208.00	14	24,359	0.06%
2022/05/19	12	207.92	16	207.38	213.50	-4	24,259	-0.02%
2022/05/18	38	215.79	179	215.62	213.50	-141	24,343	-0.58%	大賣/鉅額交易
2022/05/17	182.3	211.35	30.1	207.96	212.00	152.2	24,314	0.63%	大買/鉅額交易
2022/05/16	26	200.44	25	200.04	196.00	1	24,621	0.00%
2022/05/13	24	195.98	31.5	196.71	197.00	-7.5	25,140	-0.03%
2022/05/12	20	191.48	16	189.88	183.50	4	25,318	0.02%
2022/05/11	17	190.18	17	193.47	194.50	0	25,571	0.00%
2022/05/10	7	183.85	20.2	188.18	196.50	-13.2	26,008	-0.05%
2022/05/09	17.1	184.70	14	188.00	184.50	3	26,206	0.01%
2022/05/06	44.1	198.66	63	193.82	192.00	-18.9	26,424	-0.07%
2022/05/05	56.1	212.89	50	214.43	211.50	6.1	26,377	0.02%
2022/05/04	25	206.24	17	208.71	205.00	8	26,305	0.03%
2022/05/03	7	203.93	12	203.88	205.00	-5	26,451	-0.02%
2022/04/29	27	207.24	6	202.08	199.50	21	26,513	0.08%
2022/04/28	46.1	210.69	49	211.84	204.00	-3	26,627	-0.01%
2022/04/27	25	202.84	26	202.58	203.50	-1	26,744	0.00%
2022/04/26	14	202.61	15.1	202.72	203.50	-1.1	26,663	0.00%
2022/04/25	16.4	204.96	15	205.30	199.50	1.4	26,652	0.01%
2022/04/22	98.3	230.94	106	232.28	221.50	-7.7	26,853	-0.03%	大賣/
2022/04/21	30.1	230.68	35	232.13	239.00	-4.9	26,713	-0.02%
2022/04/20	24	223.96	10	224.45	229.00	14	26,560	0.05%
2022/04/19	27	231.11	17	231.44	221.50	10	26,443	0.04%
2022/04/18	16	225.97	10	224.70	226.50	6	26,356	0.02%
2022/04/15	11	228.18	21	230.29	225.50	-10	26,358	-0.04%
2022/04/14	24.2	241.54	13	242.15	232.00	11.1	26,251	0.04%
2022/04/13	12	253.04	8	251.19	248.00	4	26,134	0.02%
2022/04/12	8	257.69	11	256.86	249.50	-3	26,067	-0.01%
2022/04/11	10.2	257.80	7	253.14	246.00	3.2	25,928	0.01%
2022/04/08	22.1	266.05	22.3	263.34	264.50	-0.3	25,894	0.00%
2022/04/07	14	288.60	6	280.40	272.00	8	25,455	0.03%
2022/04/06	3	299.67	3.1	297.92	302.00	-0.1	25,191	0.00%
2022/04/01	8	295.19	7	296.79	300.00	1	25,234	0.00%
2022/03/31	7.1	299.19	5	298.00	302.00	2.1	25,247	0.01%
2022/03/30	25.4	313.22	15	306.00	304.50	10.4	25,271	0.04%
2022/03/29	11	312.36	14	314.64	309.00	-3	25,361	-0.01%
2022/03/28	3	292.50	6	293.58	303.00	-3	25,412	-0.01%
2022/03/25	3	294.50	17.2	295.82	292.50	-14.2	25,973	-0.05%
2022/03/24	37	300.23	32.2	300.38	292.00	4.9	26,531	0.02%
2022/03/23	40.4	313.44	25.1	321.89	298.00	15.3	26,924	0.06%
2022/03/22	32.1	301.00	24	301.83	307.00	8.1	26,954	0.03%
2022/03/21	17	296.38	29	298.00	306.50	-12	26,822	-0.04%
2022/03/18	34	290.74	24	289.73	291.50	10	26,240	0.04%
2022/03/17	23	281.83	40.4	284.46	292.00	-17.4	25,674	-0.07%
2022/03/16	23	265.89	25	265.26	265.50	-2	25,410	-0.01%
2022/03/15	33.4	279.56	18	278.31	265.00	15.4	25,180	0.06%
2022/03/14	23	295.28	28	295.95	294.00	-5	24,990	-0.02%
2022/03/11	18	280.97	22	281.77	289.50	-4	24,549	-0.02%
2022/03/10	21	278.00	24	280.54	279.00	-3	24,273	-0.01%
2022/03/09	24	274.73	18.2	274.98	270.50	5.8	24,002	0.02%
2022/03/08	63.2	272.12	65	270.82	265.50	-1.8	23,491	-0.01%
2022/03/07	11	271.59	12.5	268.20	265.00	-1.5	22,922	-0.01%
2022/03/04	36	290.50	51.2	290.30	281.00	-15.2	22,690	-0.07%
2022/03/03	54.2	293.88	42.8	295.75	293.50	11.4	22,257	0.05%
2022/03/02	70.4	262.44	108.1	261.98	273.00	-37.7	21,598	-0.17%	大賣/
2022/03/01	85	248.66	103.1	250.43	248.50	-18.1	20,908	-0.09%	大賣/
2022/02/25	130.4	246.86	136	245.25	245.00	-5.6	20,682	-0.03%	大買/大賣/
2022/02/24	88.5	235.16	64	235.74	233.00	24.5	20,263	0.12%
2022/02/23	44	235.31	50.1	235.75	238.50	-6.1	20,564	-0.03%
2022/02/22	55.6	231.47	41	233.57	226.50	14.6	20,451	0.07%
2022/02/21	13	234.65	11	236.50	240.00	2	20,648	0.01%
2022/02/18	45	234.93	29	235.55	238.50	16	21,484	0.07%
2022/02/17	41.6	236.83	39.1	238.07	236.00	2.6	21,706	0.01%
2022/02/16	47.7	250.68	50.3	249.64	245.50	-2.6	22,235	-0.01%
2022/02/15	134.6	262.88	112.2	253.71	245.00	22.5	22,917	0.10%	大買/大賣/
2022/02/14	71	263.82	70.1	266.11	265.00	1	22,606	0.00%
2022/02/11	85.1	254.33	104.7	257.32	271.00	-19.5	22,673	-0.09%	大賣/
2022/02/10	103.5	252.26	103.1	251.50	246.50	0.4	22,468	0.00%	大買/大賣/
2022/02/09	34.1	230.46	70	238.10	243.00	-36	21,779	-0.17%
2022/02/08	52.1	218.10	48	217.32	221.00	4.1	21,383	0.02%
2022/02/07	8.1	202.39	15.3	205.30	213.50	-7.2	21,002	-0.03%
2022/01/26	38.1	199.77	22	198.80	194.50	16.1	21,059	0.08%
2022/01/25	13	205.88	10	208.05	205.00	3	21,190	0.01%
2022/01/24	16	195.53	18	199.83	204.50	-2	21,345	-0.01%
2022/01/21	47	204.44	66.3	206.26	198.00	-19.3	21,519	-0.09%
2022/01/20	44	207.88	36.1	210.12	210.00	7.9	21,736	0.04%
2022/01/19	33.1	204.49	33.1	206.17	207.00	0.1	21,725	0.00%
2022/01/18	15.4	205.17	21	205.71	205.50	-5.7	22,038	-0.03%
2022/01/17	12	195.80	20.1	198.27	203.50	-8.1	21,998	-0.04%
2022/01/14	6.3	184.94	9.1	183.91	192.00	-2.8	21,910	-0.01%
2022/01/13	3	185.17	2	186.00	185.50	1	22,163	0.00%
2022/01/12	5	192.40	6.1	192.17	191.50	-1.1	22,460	0.00%
2022/01/11	22.1	189.21	19.4	190.26	191.50	2.7	22,880	0.01%
2022/01/10	7.1	183.38	14.1	187.17	190.00	-7	22,961	-0.03%
2022/01/07	22.3	181.97	11	181.82	179.00	11.3	23,066	0.05%
2022/01/06	4.2	193.31	10	193.75	194.00	-5.8	23,236	-0.02%
2022/01/05	6	191.08	2	191.75	188.00	4	23,394	0.02%
2022/01/04	1	200.00	5	199.40	198.00	-4	23,775	-0.02%
2022/01/03	7.3	199.29	2	196.00	196.00	5.3	24,054	0.02%
2021/12/30	4.3	198.53	1	199.50	201.50	3.3	24,307	0.01%
2021/12/29	7	197.93	4	196.75	197.00	3	24,731	0.01%
2021/12/28	14	202.29	18.2	204.22	199.50	-4.2	25,218	-0.02%
2021/12/27	25	195.90	23.6	196.58	198.00	1.4	25,437	0.01%
2021/12/24	19	204.24	7.1	206.57	199.00	11.9	25,595	0.05%
2021/12/23	40.3	208.41	59.1	210.29	206.00	-18.8	25,704	-0.07%
2021/12/22	69.4	207.77	33	205.97	204.00	36.4	25,675	0.14%
2021/12/21	42.2	207.58	52	209.57	206.50	-9.8	25,621	-0.04%
2021/12/20	49.2	210.88	38	211.20	198.00	11.2	25,464	0.04%
2021/12/17	33	207.08	23.1	205.80	205.00	9.9	25,290	0.04%
2021/12/16	27.1	198.02	42.3	200.47	208.00	-15.3	25,375	-0.06%
2021/12/15	9	187.56	13	189.00	189.50	-4	25,699	-0.02%
2021/12/14	2.1	177.52	3	180.50	179.50	-0.9	25,866	0.00%
2021/12/13	1.1	183.64	4.1	180.55	183.50	-3	26,304	-0.01%
2021/12/10	12	183.25	12.1	183.17	180.50	-0.1	26,599	0.00%
2021/12/09	16.2	188.60	5	188.80	186.50	11.2	26,821	0.04%
2021/12/08	8	191.44	9	190.62	195.00	-1	27,138	0.00%
2021/12/07	13	189.00	6	188.50	184.00	7	27,624	0.03%
2021/12/06	2	187.50	9	185.44	187.50	-7	27,917	-0.03%
2021/12/03	11	185.77	17	185.59	183.00	-6	29,107	-0.02%
2021/12/02	25.1	186.81	16	186.47	185.50	9.1	29,262	0.03%
2021/12/01	15	185.33	25	187.76	194.00	-10	29,561	-0.03%
2021/11/30	12	188.25	15	187.87	182.50	-3	30,953	-0.01%
2021/11/29	13	176.69	7.1	182.84	185.00	5.9	31,179	0.02%
2021/11/26	14	176.93	11	179.32	177.00	3	31,689	0.01%
2021/11/25	24.1	185.51	7	183.14	181.00	17.1	32,666	0.05%
2021/11/24	12.1	185.59	16	185.75	188.00	-4	32,558	-0.01%
2021/11/23	25.1	191.82	13	191.85	189.00	12.1	32,605	0.04%
2021/11/22	21	197.50	26	197.63	193.50	-5	32,490	-0.02%
2021/11/19	17	187.67	13	189.54	188.50	4	32,013	0.01%
2021/11/18	38	192.21	37	192.62	190.00	1	32,109	0.00%
2021/11/17	44	190.52	47.1	191.71	193.00	-3	32,077	-0.01%
2021/11/16	26.1	177.78	22.1	177.34	179.00	4	31,411	0.01%
2021/11/15	44	177.76	53	177.70	182.00	-9	31,398	-0.03%
2021/11/12	74	170.92	62	170.71	165.50	12	30,764	0.04%
2021/11/11	29	154.55	44	157.03	166.50	-15	29,670	-0.05%
2021/11/10	26.1	151.85	46	152.11	151.50	-19.9	29,338	-0.07%
2021/11/09	28	146.70	15	146.67	147.00	13	28,924	0.04%
2021/11/08	5.1	135.86	1	138.00	138.50	4.1	28,818	0.01%
2021/11/05	13	136.85	7	136.00	138.50	6	29,012	0.02%
2021/11/04	10	138.00	9	135.44	135.50	1	29,134	0.00%
2021/11/03	10	138.15	17.1	139.06	138.50	-7.1	29,096	-0.02%
2021/11/02	23	149.43	22	149.80	142.00	1	28,991	0.00%
2021/11/01	16	152.69	25	152.00	152.00	-9	29,059	-0.03%
2021/10/29	22.1	148.47	24	147.02	144.00	-1.9	28,845	-0.01%
2021/10/28	85.1	147.26	71	145.60	148.50	14.1	28,527	0.05%
2021/10/27	12	141.96	18	140.03	145.50	-6	28,037	-0.02%
2021/10/26	35.1	141.19	27	142.26	132.50	8.1	27,710	0.03%
2021/10/25	22	144.05	18.1	144.56	143.50	3.9	27,246	0.01%
2021/10/22	36.1	141.08	33.1	140.83	142.50	3	27,046	0.01%
2021/10/21	23.3	138.81	31	138.77	138.00	-7.7	26,749	-0.03%
2021/10/20	22	133.07	10	133.50	137.50	12	26,407	0.05%
2021/10/19	17	128.41	29	128.69	131.50	-12	26,089	-0.05%
2021/10/18	21	121.60	29	120.64	123.00	-8	25,632	-0.03%
2021/10/15	29	122.17	25.1	121.36	121.00	4	25,484	0.02%
2021/10/14	14.2	118.37	24	119.65	121.00	-9.8	25,532	-0.04%
2021/10/13	35	118.69	22	117.14	120.50	13	25,648	0.05%
2021/10/12	32.2	121.66	23	120.17	117.50	9.2	25,808	0.04%
2021/10/08	20	124.60	25	124.68	128.50	-5	25,528	-0.02%
2021/10/07	39	116.44	47	117.30	117.00	-8	25,291	-0.03%
2021/10/06	34	119.07	134	119.40	113.50	-100	25,205	-0.40%	大賣/
2021/10/05	65	123.62	71.1	120.37	125.00	-6.1	24,788	-0.02%
2021/10/04	15.1	128.16	11	129.68	121.50	4.1	24,234	0.02%
2021/10/01	7	137.00	12	136.33	135.00	-5	23,859	-0.02%
2021/09/30	39	140.31	42	140.17	140.00	-3	23,574	-0.01%
2021/09/29	37	142.80	36	141.35	138.00	1	23,288	0.00%
2021/09/28	20	146.33	19.1	146.91	148.50	0.9	22,975	0.00%
2021/09/27	42.1	152.35	27	150.15	144.50	15.1	22,725	0.07%
2021/09/24	25	154.82	26	155.06	155.00	-1	22,209	0.00%
2021/09/23	39	151.87	46	152.45	152.00	-7	21,716	-0.03%
2021/09/22	160.1	151.09	45	150.90	147.00	115.1	21,035	0.55%	大買/鉅額交易
2021/09/17	29	148.77	48.2	148.72	151.00	-19.2	20,258	-0.09%
2021/09/16	26	143.79	15.2	144.53	146.00	10.8	19,748	0.05%
2021/09/15	20	136.58	18	136.03	142.00	2	19,184	0.01%
2021/09/14	27	136.94	33	136.89	137.00	-6	18,789	-0.03%
2021/09/13	31	142.39	31	138.23	136.00	0	18,429	0.00%
2021/09/10	43	142.79	38	144.70	145.50	5	17,864	0.03%
2021/09/09	11	138.36	14.1	139.93	144.00	-3.1	17,099	-0.02%
2021/09/08	26.1	137.79	23	136.91	137.50	3.1	16,620	0.02%
2021/09/07	14	143.68	6	139.50	136.00	8	15,324	0.05%
2021/09/06	44	151.92	51	153.52	151.00	-7	14,999	-0.05%
2021/09/03	94.2	153.08	71	152.07	160.00	23.2	14,481	0.16%
2021/09/02	22	154.05	32	154.65	157.50	-10	12,775	-0.08%
2021/09/01	18	134.72	28.6	139.35	143.50	-10.6	12,270	-0.09%
2021/08/31	81.2	132.34	85	132.84	130.50	-3.8	11,475	-0.03%
2021/08/30	4	123.00	16	125.31	126.50	-12	10,232	-0.12%
2021/08/27	6	115.00	7.1	115.43	115.00	-1.1	10,138	-0.01%
2021/08/26	17	123.82	12	125.33	120.50	5	9,847	0.05%
2021/08/25	29.5	124.76	14	121.46	122.50	15.5	9,549	0.16%
2021/08/24	24	124.15	23	125.24	124.00	1	9,265	0.01%
2021/08/23	36	117.35	33	116.68	122.50	3	8,756	0.03%
2021/08/20	11	106.36	12.2	108.76	111.50	-1.2	8,208	-0.01%
2021/08/19	30.2	108.21	36.2	108.61	101.50	-5.9	7,860	-0.08%
2021/08/18	13	102.56	17	100.39	106.50	-4	7,292	-0.05%
2021/08/17	22	101.38	10.1	101.17	97.00	11.9	6,989	0.17%
2021/08/16	5.1	99.82	8.4	100.72	102.50	-3.3	6,656	-0.05%
2021/08/13	18.4	101.56	20	101.35	97.70	-1.6	6,403	-0.03%
2021/08/12	14.1	103.00	13	101.27	103.00	1.1	6,118	0.02%
2021/08/11	19	105.61	20	104.65	106.00	-1	5,838	-0.02%
2021/08/10	8	113.69	7	115.86	110.00	1	5,535	0.02%
2021/08/09	0.1	123.00	1	122.00	122.00	-0.9	5,306	-0.02%
2021/08/06	7.2	128.01	5.2	129.15	129.00	1.9	5,222	0.04%
2021/08/05	16.2	136.16	18.1	136.12	135.00	-1.8	5,083	-0.04%
2021/08/04	15.1	131.06	9	129.72	128.00	6.1	4,647	0.13%
2021/08/03	2	136.00	30.3	139.92	138.00	-28.3	4,411	-0.64%
2021/08/02	29.3	139.62	0	0.00	142.00	29.3	4,343	0.67%
2021/07/30	7	125.14	2	134.00	133.00	5	4,278	0.12%
2021/07/28	0	0.00	2	115.50	113.50	-2	4,155	-0.05%
2021/07/27	1	133.50	10	130.00	126.00	-9	4,151	-0.22%
2021/07/26	0	0.00	3.1	128.07	132.50	-3.1	4,132	-0.07%
2021/07/23	1.1	117.66	3	117.50	120.50	-1.9	4,089	-0.05%
2021/07/22	5	122.00	4.1	122.03	123.00	0.9	4,022	0.02%
2021/07/21	4.1	115.17	1.1	115.00	122.50	3	3,955	0.08%
2021/07/20	24.1	111.75	46	110.25	111.50	-21.9	3,915	-0.56%
2021/07/19	6	108.92	5	111.00	111.50	1	3,564	0.03%
2021/07/16	37	97.45	18	99.46	101.50	19	3,283	0.58%
2021/07/15	0	0.00	2	92.55	92.70	-2	2,997	-0.07%
2021/07/14	0	0.00	17	84.30	84.30	-17	2,857	-0.59%
2021/07/13	17	77.52	19	76.43	76.70	-2	2,887	-0.07%
2021/07/12	4	72.48	0	0.00	74.00	4	2,647	0.15%
2021/07/08	1	69.80	1	72.00	72.00	0	2,614	0.00%
2021/07/06	4	72.20	0	0.00	71.30	4	2,731	0.15%
2021/07/05	1	71.90	0	0.00	71.80	1	2,786	0.04%
2021/07/02	0	0.00	1	71.60	72.00	-1	2,768	-0.04%
2021/07/01	0	0.00	1	70.00	69.40	-1	2,742	-0.04%
2021/06/30	0	0.00	2	66.40	66.80	-2	2,705	-0.07%
2021/06/28	0	0.00	1	65.00	65.80	-1	2,968	-0.03%
2021/06/23	0	0.00	2	62.00	62.40	-2	3,008	-0.07%
2021/06/22	3	60.73	0	0.00	60.60	3	3,012	0.10%
2021/06/18	1	63.00	0	0.00	63.20	1	3,005	0.03%
2021/06/15	0	0.00	1	62.70	62.50	-1	2,992	-0.03%
2021/06/10	1	62.50	0	0.00	62.80	1	3,010	0.03%
2021/06/09	0	0.00	1	61.20	61.80	-1	3,007	-0.03%
2021/06/08	2	60.80	5	61.24	61.60	-3	3,018	-0.10%
2021/06/07	1	60.50	0	0.00	60.30	1	3,014	0.03%
2021/06/04	3	60.63	0	0.00	60.20	3	3,015	0.10%
2021/06/03	0	0.00	2	61.85	61.20	-2	3,017	-0.07%
2021/06/02	2	61.30	0	0.00	61.00	2	3,015	0.07%
2021/05/26	0	0.00	6	57.95	58.10	-6	3,023	-0.20%
2021/05/25	6	57.95	6	58.70	58.10	0	3,063	0.00%
2021/05/24	2	56.00	2	55.90	56.10	0	3,150	0.00%
2021/05/18	6	51.05	2	51.90	52.80	4	3,317	0.12%
2021/05/17	3	48.65	1	48.85	48.00	2	3,313	0.06%
2021/05/14	1	52.70	1	53.40	53.30	0	3,261	0.00%
2021/05/13	5	54.50	4	54.68	56.10	1	3,208	0.03%
2021/05/12	6	59.72	3	61.90	57.00	3	3,183	0.09%
2021/05/11	7	65.06	2	66.00	63.00	5	3,128	0.16%
2021/05/06	3	65.40	2	65.70	65.60	1	3,098	0.03%
2021/05/05	1	68.80	1	70.00	68.10	0	3,044	0.00%
2021/05/04	2	67.95	2	71.30	68.80	0	3,027	0.00%
2021/05/03	2	74.40	6	74.67	74.40	-4	2,960	-0.14%
2021/04/29	0	0.00	2	74.10	73.80	-2	2,920	-0.07%
2021/04/28	1	75.40	5	75.58	74.90	-4	2,943	-0.14%
2021/04/27	0	0.00	7	75.91	75.90	-7	2,966	-0.24%
2021/04/26	6	76.83	3	75.20	77.10	3	2,934	0.10%
2021/04/23	10	74.95	1	74.70	75.40	9	2,890	0.31%
2021/04/22	5	76.66	16	78.75	74.50	-11	2,920	-0.38%
2021/04/21	1	78.80	12	77.91	78.20	-11	2,762	-0.40%
2021/04/20	6	75.93	5	76.14	75.40	1	2,611	0.04%
2021/04/19	2	75.70	5	75.68	76.30	-3	2,583	-0.12%
2021/04/16	2	71.75	5	72.30	73.00	-3	2,540	-0.12%
2021/04/15	4	71.30	6	71.37	71.20	-2	2,618	-0.08%
2021/04/14	8	71.08	13	72.16	70.30	-5	2,630	-0.19%
2021/04/13	18	73.82	0	0.00	71.20	18	2,640	0.68%
2021/04/12	6	75.27	0	0.00	73.80	6	2,632	0.23%
2021/04/09	1	72.20	2	73.90	73.30	-1	2,605	-0.04%
2021/04/08	0	0.00	5	72.92	73.40	-5	2,539	-0.20%
2021/04/07	2	72.90	9	72.78	73.50	-7	2,575	-0.27%
2021/04/06	7	70.97	4	71.27	71.10	3	2,590	0.12%
2021/04/01	22	73.11	26	72.47	72.20	-4	2,578	-0.16%
2021/03/31	41	72.70	34.1	74.71	73.00	6.9	2,542	0.27%
2021/03/29	2	68.60	1	68.50	68.40	1	2,311	0.04%
2021/03/26	4	71.15	0	0.00	71.00	4	2,343	0.17%
2021/03/23	1	70.30	0	0.00	70.20	1	2,459	0.04%
2021/03/22	0	0.00	0.1	70.20	70.30	-0.1	2,473	0.00%
2021/03/18	1	70.70	1	71.00	70.70	0	2,559	0.00%
2021/03/17	1	70.20	0	0.00	70.90	1	2,674	0.04%
2021/03/16	0	0.00	9	70.76	70.50	-9	2,817	-0.32%
2021/03/12	4	68.95	0	0.00	69.00	4	3,157	0.13%
2021/03/09	0	0.00	7	66.77	67.10	-7	3,370	-0.21%
2021/03/05	0.1	68.70	1	68.90	68.50	-0.9	3,440	-0.03%
2021/03/04	1	68.20	0	0.00	68.10	1	3,496	0.03%
2021/02/26	3	69.10	0	0.00	69.00	3	4,044	0.07%
2021/02/25	12	71.08	3	72.10	70.80	9	4,090	0.22%
2021/02/24	3	71.97	0	0.00	71.30	3	4,090	0.07%
2021/02/23	1	74.90	14	72.49	74.90	-13	4,058	-0.32%
2021/02/22	2	71.85	5	72.02	72.00	-3	4,054	-0.07%
2021/02/18	0.1	68.30	7	68.51	68.70	-6.9	4,235	-0.16%
2021/02/17	0	0.00	5	67.06	67.60	-5	4,340	-0.12%
2021/02/05	0	0.00	1	65.10	64.90	-1	4,433	-0.02%
2021/02/03	0	0.00	1	65.70	65.20	-1	4,496	-0.02%
2021/02/01	3	62.17	0	0.00	62.10	3	4,609	0.07%
2021/01/27	3	68.03	2	67.70	67.70	1	4,626	0.02%
2021/01/26	1	67.00	0	0.00	67.10	1	4,670	0.02%
2021/01/25	2	67.10	0	0.00	68.20	2	4,720	0.04%
2021/01/22	0	0.00	1	68.60	68.70	-1	4,742	-0.02%
2021/01/21	14	68.34	1	70.00	67.50	13	4,767	0.27%
2021/01/20	3	70.20	25	69.64	69.10	-22	4,732	-0.46%
2021/01/19	0	0.00	3	72.07	71.60	-3	4,702	-0.06%
2021/01/18	10	71.93	5	71.66	71.70	5	4,715	0.11%
2021/01/15	2	74.45	1	74.90	73.00	1	4,705	0.02%
2021/01/14	16	74.24	5	74.28	74.40	11	4,682	0.23%
2021/01/13	4	73.98	6.1	72.95	72.80	-2.1	4,659	-0.04%
2021/01/11	8.1	74.40	3	75.17	73.10	5.1	4,643	0.11%
2021/01/08	1	75.00	2	74.95	74.40	-1	4,821	-0.02%
2021/01/07	4	72.40	4	72.70	71.90	0	4,795	0.00%
2021/01/06	2	70.55	4	72.35	70.90	-2	4,945	-0.04%
2021/01/05	5	73.50	0	0.00	73.90	5	4,955	0.10%
2021/01/04	5	75.04	2.1	74.92	75.00	3	5,033	0.06%
2020/12/30	3	72.93	4	73.13	72.10	-1	5,026	-0.02%
2020/12/29	1	72.10	12	71.22	72.10	-11	5,142	-0.21%
2020/12/28	6	70.40	1	70.70	70.20	5	5,139	0.10%
2020/12/25	4	70.70	0	0.00	70.50	4	5,314	0.08%
2020/12/24	1	71.10	0	0.00	71.80	1	5,449	0.02%
2020/12/23	2	69.80	3	71.37	71.40	-1	5,646	-0.02%
2020/12/22	14	71.95	15	70.57	69.60	-1	6,050	-0.02%
2020/12/21	4	70.43	2	70.90	70.80	2	6,244	0.03%
2020/12/18	4	73.68	9	73.90	73.30	-5	6,809	-0.07%
2020/12/17	5	74.88	6	73.75	73.60	-1	7,744	-0.01%
2020/12/16	0	0.00	7	73.86	73.40	-7	8,243	-0.08%
2020/12/15	8	73.60	1	73.20	73.20	7	8,420	0.08%
2020/12/14	0.1	74.90	4	74.48	74.30	-4	8,465	-0.05%
2020/12/11	27	74.37	26	73.70	73.30	1	8,525	0.01%
2020/12/10	19	77.33	30	76.91	77.00	-11	8,469	-0.13%
2020/12/09	33	78.50	18	78.70	79.70	15	8,387	0.18%
2020/12/08	5	73.70	10	73.81	73.80	-5	8,161	-0.06%
2020/12/07	27	74.05	9	74.00	73.90	18	8,199	0.22%
2020/12/04	22	74.47	13	74.97	75.80	9	8,144	0.11%
2020/12/03	11	73.76	7	73.21	73.00	4	8,086	0.05%
2020/12/02	3	74.37	5	74.16	74.00	-2	8,105	-0.02%
2020/12/01	3	73.70	2	73.40	74.80	1	8,123	0.01%
2020/11/30	3	74.87	0	0.00	74.00	3	8,272	0.04%
2020/11/27	15	76.33	4	76.50	75.70	11	8,327	0.13%
2020/11/26	10	77.81	7	78.94	77.10	3	8,305	0.04%
2020/11/25	9	75.70	1	76.10	76.10	8	8,093	0.10%
2020/11/24	2	74.80	13	73.59	73.50	-11	7,923	-0.14%
2020/11/23	16	74.24	2	73.80	74.20	14	7,949	0.18%
2020/11/20	2	74.50	4	74.48	74.00	-2	8,092	-0.02%
2020/11/19	3	74.93	2	74.30	74.60	1	8,168	0.01%
2020/11/18	15	75.99	10	75.49	75.30	5	8,138	0.06%
2020/11/17	12	73.37	12	72.48	72.20	0	8,009	0.00%
2020/11/16	10	73.78	12	73.84	73.50	-2	8,071	-0.02%
2020/11/13	2	72.60	2	70.30	73.20	0	8,021	0.00%
2020/11/12	6	69.97	7	70.30	69.90	-1	7,961	-0.01%
2020/11/11	2	69.35	0	0.00	69.80	2	7,966	0.03%
2020/11/10	12	69.76	25	69.55	69.50	-13	7,971	-0.16%
2020/11/09	0	0.00	3	69.90	71.90	-3	7,984	-0.04%
2020/11/06	7	69.71	3	69.23	68.80	4	8,068	0.05%
2020/11/05	14	68.91	3	69.10	68.70	11	8,142	0.14%
2020/11/04	5	67.82	11	68.32	68.50	-6	8,263	-0.07%
2020/11/03	3	67.13	4.1	67.48	67.90	-1.1	8,361	-0.01%
2020/11/02	6	65.03	7	64.67	64.30	-1	8,369	-0.01%
2020/10/30	2	67.65	3	67.80	67.10	-1	8,375	-0.01%
2020/10/28	3	69.43	15	69.70	69.00	-12	8,463	-0.14%
2020/10/27	1	68.80	7	68.74	70.70	-6	8,496	-0.07%
2020/10/23	2	70.90	2	71.10	71.00	0	8,632	0.00%
2020/10/22	2	70.10	10	70.48	70.60	-8	8,827	-0.09%
2020/10/21	9	72.69	10	72.11	71.70	-1	9,069	-0.01%
2020/10/20	3	73.17	3	72.80	72.70	0	9,953	0.00%
2020/10/19	11	72.29	15	72.40	73.70	-4	10,303	-0.04%
2020/10/16	28.1	74.15	12	73.63	72.70	16.1	10,308	0.16%
2020/10/15	5	72.06	6	72.13	72.00	-1	10,170	-0.01%
2020/10/14	12	71.43	11	71.78	72.40	1	10,169	0.01%
2020/10/13	3	68.37	2	69.00	69.20	1	10,077	0.01%
2020/10/12	10	70.61	12	69.63	68.20	-2	10,099	-0.02%
2020/10/08	6	72.87	15	72.79	71.70	-9	10,122	-0.09%
2020/10/07	6	71.80	5	71.66	71.50	1	10,151	0.01%
2020/10/06	14	71.98	27	70.97	71.90	-13	10,207	-0.13%
2020/10/05	2	69.25	3	68.83	68.80	-1	10,165	-0.01%
2020/09/30	36	68.19	23	68.34	69.70	13	10,249	0.13%
2020/09/29	15	68.64	16	67.91	67.10	-1	10,213	-0.01%
2020/09/28	16	69.93	19	68.78	68.90	-3	10,414	-0.03%
2020/09/25	96	76.78	85	74.40	70.60	11	10,381	0.11%
2020/09/24	9	78.33	19	78.12	77.50	-10	10,182	-0.10%
2020/09/23	84	82.89	64	82.02	79.20	20	10,154	0.20%
2020/09/22	66	81.88	60	82.32	82.80	6	9,636	0.06%
2020/09/21	22	77.75	25	78.71	78.50	-3	8,779	-0.03%
2020/09/18	17	72.94	19	74.71	76.00	-2	8,466	-0.02%
2020/09/17	6	72.33	9	72.61	73.50	-3	8,771	-0.03%
2020/09/16	7	71.49	10	71.80	71.30	-3	8,981	-0.03%
2020/09/15	8	70.33	7	70.49	70.30	1	9,002	0.01%
2020/09/14	4	68.40	6	68.70	70.30	-2	8,977	-0.02%
2020/09/11	2	67.70	22	67.21	67.00	-20	8,950	-0.22%
2020/09/10	2	72.20	1	71.40	70.70	1	8,864	0.01%
2020/09/09	0	0.00	2	71.40	72.20	-2	8,829	-0.02%
2020/09/08	0	0.00	1	69.90	71.30	-1	8,864	-0.01%
2020/09/07	3	70.30	5	71.74	70.10	-2	8,900	-0.02%
2020/09/04	6	71.77	14	72.11	72.30	-8	8,915	-0.09%
2020/09/03	15	74.38	6	72.70	73.00	9	8,922	0.10%
2020/09/02	2	73.10	0	0.00	73.80	2	8,792	0.02%
2020/09/01	6	69.70	4	69.60	69.50	2	8,757	0.02%
2020/08/31	7	70.53	17	70.58	69.90	-10	8,803	-0.11%
2020/08/28	1	72.80	0	0.00	71.80	1	8,850	0.01%
2020/08/27	3	72.40	4	71.40	71.60	-1	8,886	-0.01%
2020/08/26	13	73.35	16	73.70	74.20	-3	8,928	-0.03%
2020/08/25	19	71.23	9	72.01	71.60	10	8,918	0.11%
2020/08/24	3	67.53	2	67.60	68.00	1	8,830	0.01%
2020/08/21	20	64.70	0	0.00	66.30	20	8,793	0.23%
2020/08/20	3	61.97	7	61.69	61.50	-4	8,755	-0.05%
2020/08/19	8	65.50	35	65.90	65.10	-27	8,734	-0.31%
2020/08/18	1	66.80	7	68.49	67.30	-6	8,721	-0.07%
2020/08/13	72	69.39	16	68.72	67.80	56	8,761	0.64%
2020/08/12	23	68.65	89	67.70	67.70	-66	8,783	-0.75%
2020/08/11	11	72.43	2	72.75	71.20	9	8,773	0.10%
2020/08/10	16	76.58	8	76.49	75.90	8	8,829	0.09%
2020/08/07	6	76.47	7	74.11	77.50	-1	8,763	-0.01%
2020/08/06	3	73.60	2	73.10	73.10	1	8,760	0.01%
2020/08/05	25	73.90	5	73.50	74.10	20	8,780	0.23%
2020/08/04	7	72.96	50	72.81	72.70	-43	8,820	-0.49%
2020/08/03	6	75.17	8	75.71	75.00	-2	8,745	-0.02%
2020/07/31	3	75.93	3	76.53	77.40	0	8,712	0.00%
2020/07/30	0	0.00	1	76.10	76.40	-1	8,673	-0.01%
2020/07/29	3	74.97	2	75.20	76.00	1	8,610	0.01%
2020/07/28	43	76.47	2	78.60	74.00	41	8,499	0.48%
2020/07/27	4	81.85	29	78.31	77.50	-25	8,308	-0.30%
2020/07/24	36	85.59	39	85.88	82.40	-3	8,022	-0.04%
2020/07/23	9	77.82	16	77.87	82.50	-7	7,124	-0.10%
2020/07/22	14	74.71	8	74.41	75.00	6	6,801	0.09%
2020/07/21	8	73.73	3	74.10	75.00	5	6,733	0.07%
2020/07/20	23	70.22	2	69.90	73.10	21	6,595	0.32%
2020/07/17	3	70.47	2	71.40	70.00	1	6,525	0.02%
2020/07/16	4	72.15	0	0.00	72.00	4	6,473	0.06%
2020/07/15	6	72.40	34	71.93	69.80	-28	6,398	-0.44%
2020/07/14	17	74.68	17	74.08	73.80	0	6,280	0.00%
2020/07/13	43	75.86	1	76.40	77.00	42	6,213	0.68%
2020/07/10	6	73.83	13	75.53	74.30	-7	6,123	-0.11%
2020/07/09	2	75.90	6	75.65	75.30	-4	6,041	-0.07%
2020/07/08	15	75.01	22	75.02	74.30	-7	5,943	-0.12%
2020/07/07	73	76.90	84	75.62	74.70	-11	5,787	-0.19%
2020/07/06	17	71.22	8	73.05	73.70	9	5,434	0.17%
2020/07/03	3	65.63	44	65.51	67.00	-41	5,255	-0.78%
2020/07/02	22	60.51	5	61.28	61.20	17	5,041	0.34%
2020/07/01	10	58.72	15	58.37	59.70	-5	4,834	-0.10%
2020/06/30	7	58.27	6	58.90	58.90	1	4,705	0.02%
2020/06/29	54	58.27	13	59.38	59.80	41	4,606	0.89%
2020/06/24	11	58.85	69	59.36	56.80	-58	4,380	-1.32%
2020/06/23	6	54.92	22	54.83	55.50	-16	3,906	-0.41%
2020/06/22	2	52.00	1	54.70	54.70	1	3,596	0.03%
2020/06/19	4	49.18	1	49.50	49.80	3	3,490	0.09%
2020/06/18	3	49.43	4	49.20	49.35	-1	3,452	-0.03%
2020/06/17	5	48.20	3	48.72	47.90	2	3,412	0.06%
2020/06/16	25	48.48	0	0.00	48.60	25	3,391	0.74%
2020/06/15	26	48.88	25	48.03	47.80	1	3,384	0.03%
2020/06/12	22	46.08	1	46.70	49.65	21	3,323	0.63%
2020/06/11	4	48.91	24	49.12	48.60	-20	3,240	-0.62%
2020/06/10	10	50.10	1	50.50	50.40	9	3,179	0.28%
2020/06/09	14	51.57	7	51.20	51.30	7	3,147	0.22%
2020/06/08	14	52.51	0	0.00	52.50	14	3,095	0.45%
2020/06/05	0	0.00	11	51.75	52.00	-11	3,025	-0.36%
2020/06/04	0	0.00	31	50.58	50.50	-31	2,946	-1.05%
2020/06/03	6	49.33	0	0.00	50.10	6	2,824	0.21%
2020/06/02	11	50.21	11	49.25	49.45	0	2,741	0.00%
2020/06/01	35	47.45	13	49.26	50.10	22	2,590	0.85%
2020/05/29	13	45.92	0	0.00	45.55	13	2,412	0.54%
2020/05/28	0	0.00	2	44.00	43.95	-2	2,355	-0.08%
2020/05/26	2	45.05	4.5	45.36	44.55	-2.5	2,272	-0.11%
2020/05/22	0	0.00	1	42.40	42.65	-1	2,128	-0.05%
2020/05/21	2	43.30	4	43.68	43.05	-2	2,096	-0.10%
2020/05/20	25	42.73	3	42.53	42.95	22	2,028	1.08%
2020/05/19	32	42.88	70	42.15	41.20	-38	1,955	-1.94%
2020/05/18	34	44.15	16	44.31	43.55	18	1,849	0.97%
2020/05/15	12	43.05	27	41.94	43.00	-15	1,701	-0.88%
2020/05/14	7	41.17	33	40.69	39.90	-26	1,534	-1.69%
2020/05/13	12	41.30	13	41.45	42.00	-1	1,460	-0.07%
2020/05/12	1	39.05	6	39.08	40.50	-5	1,340	-0.37%
2020/05/11	12	38.66	12	38.59	38.45	0	1,260	0.00%
2020/05/08	0	0.00	5	36.00	36.00	-5	1,147	-0.44%
2020/05/07	21	35.14	1	35.10	35.25	20	1,113	1.80%
2020/05/06	0	0.00	1	34.30	34.00	-1	1,079	-0.09%
2020/05/05	0	0.00	1	33.75	33.70	-1	1,067	-0.09%
2020/04/29	0	0.00	1	33.75	33.15	-1	1,031	-0.10%
2020/04/27	13	33.78	0	0.00	33.75	13	1,031	1.26%
2020/04/21	1	32.70	0	0.00	31.55	1	973	0.10%
2020/04/16	0	0.00	1	31.50	32.30	-1	922	-0.11%
2020/04/15	15	31.19	21	31.67	32.05	-6	890	-0.67%
2020/04/14	14	30.96	8	30.84	31.25	6	865	0.69%
2020/04/13	4	30.20	6	30.43	30.95	-2	802	-0.25%
2020/04/09	0	0.00	1	28.50	28.10	-1	775	-0.13%
2020/04/07	4	28.10	14	27.84	28.20	-10	780	-1.28%
2020/04/06	12	26.50	8	26.40	26.75	4	773	0.52%
2020/03/31	1	26.80	0	0.00	26.60	1	837	0.12%
2020/03/27	0	0.00	2	29.20	29.50	-2	970	-0.21%
2020/03/25	0	0.00	3	27.95	27.50	-3	1,029	-0.29%
2020/03/23	2	25.00	0	0.00	25.30	2	1,015	0.20%
2020/03/19	2	24.08	0	0.00	24.05	2	1,011	0.20%
2020/03/17	3	27.30	2	27.50	27.15	1	980	0.10%
2020/03/16	0	0.00	5	28.96	28.20	-5	983	-0.51%
2020/03/13	4	27.34	0	0.00	28.20	4	977	0.41%
2020/03/12	2	30.88	0	0.00	30.25	2	949	0.21%
2020/03/11	1	31.65	1	32.40	31.60	0	934	0.00%
2020/03/10	2	30.38	1	30.60	30.95	1	921	0.11%
2020/03/06	1	32.20	1	32.60	32.70	0	903	0.00%
2020/02/24	1	32.05	0	0.00	31.95	1	947	0.11%
2020/02/19	0	0.00	2	32.80	32.80	-2	948	-0.21%
2020/02/14	0	0.00	6	33.03	33.00	-6	958	-0.63%
2020/02/13	0	0.00	5	32.88	32.80	-5	973	-0.51%
2020/02/07	1	32.40	0	0.00	32.70	1	998	0.10%
2020/02/03	3	31.27	0	0.00	31.80	3	1,034	0.29%
2020/01/31	2	33.03	0	0.00	33.00	2	1,046	0.19%
2020/01/30	2	32.85	0	0.00	32.85	2	1,077	0.19%
2020/01/20	2	36.10	5	36.05	36.50	-3	1,055	-0.28%
2020/01/15	0	0.00	1	36.00	35.95	-1	1,036	-0.10%
2020/01/13	0	0.00	2	36.08	36.00	-2	1,032	-0.19%
2020/01/08	0	0.00	1	34.25	34.25	-1	1,092	-0.09%
2020/01/03	1	35.50	0	0.00	35.50	1	1,126	0.09%
2020/01/02	2	36.10	0	0.00	36.30	2	1,114	0.18%
2019/12/30	0	0.00	1	36.90	36.25	-1	1,091	-0.09%
2019/12/27	4	36.90	2	36.50	36.90	2	1,071	0.19%
2019/12/26	0	0.00	0.1	36.75	36.95	-0.1	1,046	-0.01%
2019/12/25	12	36.40	17	36.40	36.35	-5	1,004	-0.50%
2019/12/24	12	36.54	3.1	36.82	36.90	8.9	983	0.90%
2019/12/23	3	36.25	0.1	36.35	36.55	2.9	849	0.35%
2019/12/13	0	0.00	1	34.50	34.50	-1	743	-0.13%
2019/12/12	0	0.00	6	34.70	34.50	-6	755	-0.79%
2019/12/06	1	33.80	0	0.00	33.80	1	767	0.13%
2019/12/05	0	0.00	3	33.87	33.90	-3	766	-0.39%
2019/12/04	1	33.55	0	0.00	33.65	1	770	0.13%
2019/12/03	1	33.50	0	0.00	33.70	1	775	0.13%
2019/11/29	1	34.05	0	0.00	33.90	1	773	0.13%
2019/11/28	5	35.23	2	35.30	34.75	3	761	0.39%
2019/11/26	1	33.70	0	0.00	33.50	1	702	0.14%
2019/11/25	2	34.30	2	33.80	33.70	0	698	0.00%
2019/11/14	1	33.00	0	0.00	33.15	1	669	0.15%
2019/11/12	0	0.00	1	33.10	33.15	-1	658	-0.15%
2019/11/11	0	0.00	1	34.15	33.90	-1	638	-0.16%
2019/11/08	0	0.00	2	34.90	35.55	-2	627	-0.32%
2019/11/06	0	0.00	1	35.00	35.00	-1	614	-0.16%
2019/11/04	1	36.60	0	0.00	36.00	1	589	0.17%
2019/11/01	0	0.00	15	36.34	36.45	-15	577	-2.60%
2019/10/31	16	35.84	0	0.00	35.90	16	563	2.84%
2019/10/29	6	36.50	9	36.02	36.15	-3	527	-0.57%
2019/10/23	0	0.00	1	35.20	35.50	-1	470	-0.21%
2019/10/22	0	0.00	2	35.05	34.75	-2	459	-0.43%
2019/10/21	0	0.00	1	35.00	35.00	-1	457	-0.22%
2019/10/17	0	0.00	2	34.60	35.00	-2	443	-0.45%
2019/10/15	0	0.00	2	34.70	35.00	-2	380	-0.53%
2019/10/14	6	35.16	3	35.00	35.15	3	358	0.84%
2019/10/08	0	0.00	1	32.40	32.60	-1	362	-0.28%
2019/09/25	1	33.05	1	32.95	33.15	0	394	0.00%
2019/09/24	1	33.80	2	33.53	33.55	-1	396	-0.25%
2019/09/20	1	33.85	0	0.00	33.60	1	389	0.26%
2019/09/18	0	0.00	1	34.00	33.65	-1	382	-0.26%
2019/09/16	0	0.00	3	33.40	33.85	-3	359	-0.83%
2019/09/12	0	0.00	10	33.10	33.00	-10	339	-2.95%
2019/09/11	1	32.80	1	32.50	32.85	0	332	0.00%
2019/09/06	2	32.70	1	32.75	32.70	1	318	0.31%
2019/09/05	1	32.15	0	0.00	32.60	1	313	0.32%
2019/09/04	0	0.00	1	31.70	31.85	-1	307	-0.33%
2019/09/02	0	0.00	2	31.85	32.05	-2	304	-0.66%
2019/08/22	0	0.00	3	31.60	31.65	-3	308	-0.97%
2019/08/21	2	31.40	0	0.00	31.40	2	309	0.65%
2019/08/20	0	0.00	10	31.40	31.25	-10	311	-3.21%
2019/08/19	10	30.95	0	0.00	31.00	10	313	3.19%
2019/07/26	0	0.00	1	32.85	33.00	-1	984	-0.10%
2019/07/22	3	32.40	0	0.00	32.05	3	1,062	0.28%
2019/07/18	2	31.95	0	0.00	31.95	2	1,321	0.15%
2019/07/04	1	34.20	0	0.00	34.40	1	1,367	0.07%
2019/07/03	1	33.90	0	0.00	34.10	1	1,374	0.07%
2019/06/25	0	0.00	1	33.20	32.70	-1	1,445	-0.07%
2019/06/21	0	0.00	1	33.70	33.10	-1	1,456	-0.07%
2019/06/17	1	32.85	0	0.00	32.65	1	1,463	0.07%
2019/06/06	2	32.10	0	0.00	32.15	2	1,488	0.13%
2019/05/28	1	31.90	0	0.00	32.55	1	1,562	0.06%
2019/05/24	1	32.30	1	32.40	32.20	0	1,586	0.00%
2019/05/23	1	32.35	1	32.30	32.30	0	1,590	0.00%
2019/05/21	1	32.30	0	0.00	33.30	1	1,622	0.06%
2019/05/20	10	33.05	0	0.00	33.00	10	1,621	0.62%
2019/05/13	0	0.00	1	37.95	36.35	-1	1,816	-0.06%
2019/05/10	1	38.50	3	38.57	37.85	-2	1,788	-0.11%
2019/05/09	1	37.85	0	0.00	38.20	1	1,713	0.06%
2019/05/08	2	38.13	0	0.00	38.40	2	1,684	0.12%
2019/05/07	2	38.10	6	38.85	38.95	-4	1,629	-0.25%
2019/05/06	4	36.69	0	0.00	36.55	4	1,550	0.26%
2019/04/30	0	0.00	13	35.73	36.30	-13	1,460	-0.89%
2019/04/26	1	37.95	0	0.00	36.85	1	1,514	0.07%
2019/04/25	14	38.00	0	0.00	38.20	14	1,479	0.95%
2019/04/24	2	37.15	14	37.24	37.35	-12	1,400	-0.86%
2019/04/23	1	36.40	0	0.00	36.25	1	1,284	0.08%
2019/04/22	1	36.75	1	36.15	36.60	0	1,277	0.00%
2019/04/15	0	0.00	1	35.50	35.45	-1	1,352	-0.07%
2019/04/12	1	35.40	0	0.00	35.00	1	1,413	0.07%
2019/04/11	0	0.00	3	36.00	35.40	-3	1,425	-0.21%
2019/04/08	3	37.20	0	0.00	36.35	3	1,454	0.21%
2019/03/19	1	35.10	0	0.00	35.00	1	1,349	0.07%
2019/03/07	2	35.58	0	0.00	34.95	2	1,425	0.14%
2019/03/06	1	36.60	1	37.00	36.60	0	1,478	0.00%
2019/03/05	1	36.15	0	0.00	36.15	1	1,472	0.07%
2019/02/26	0	0.00	1	36.05	35.90	-1	1,546	-0.06%
2019/02/25	2	35.53	1	35.70	35.45	1	1,533	0.07%
2019/02/21	0	0.00	17	36.01	36.20	-17	1,515	-1.12%
2019/02/20	1	36.15	6	36.93	36.15	-5	1,506	-0.33%
2019/02/18	1	36.40	0	0.00	36.20	1	1,467	0.07%
2019/02/15	3	36.40	2	36.75	36.45	1	1,443	0.07%
2019/02/13	2	35.00	0	0.00	35.20	2	1,250	0.16%
2019/01/30	1	35.30	2	34.83	34.60	-1	1,175	-0.09%
2019/01/29	1	34.25	1	33.90	34.30	0	1,082	0.00%
2019/01/28	1	34.00	0	0.00	33.90	1	1,047	0.10%
2019/01/23	1	33.35	1	33.20	33.25	0	995	0.00%
2019/01/21	1	33.75	0	0.00	33.60	1	980	0.10%
2019/01/18	17	33.00	0	0.00	33.55	17	939	1.81%
2019/01/17	0	0.00	0	32.60	32.55	0	911	0.00%
2019/01/16	0	0.00	2	32.83	33.00	-2	881	-0.23%
2019/01/15	2	32.33	0	0.00	32.55	2	839	0.24%
2019/01/11	1	31.65	0	0.00	31.45	1	817	0.12%
2019/01/10	0	0.00	2	32.00	31.95	-2	806	-0.25%
2019/01/07	3	35.50	2	34.85	34.10	1	773	0.13%
2019/01/04	1	33.45	1	32.40	33.45	0	676	0.00%
2018/12/28	3	31.28	4	31.64	31.60	-1	610	-0.16%
2018/12/04	0	0.00	15	33.63	32.85	-15	575	-2.61%
2018/12/03	1	33.75	1	34.25	34.00	0	574	0.00%
2018/11/29	15	32.60	0	0.00	31.85	15	507	2.96%
2018/11/28	10	31.50	10	31.18	31.55	0	436	0.00%
2018/10/30	0	0.00	10	24.00	24.30	-10	555	-1.80%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/10/09	1	28.70	0	0.00	28.65	1	998	0.10%
2018/10/04	10	30.35	0	0.00	30.75	10	1,070	0.93%
2018/09/05	3	33.30	0	0.00	33.30	3	1,050	0.29%
2018/08/21	0	0.00	5	35.20	35.60	-5	1,048	-0.48%
2018/08/15	0	0.00	2	37.50	36.65	-2	1,037	-0.19%
2018/08/14	2	37.35	0	0.00	37.35	2	1,027	0.19%
2018/08/13	1	34.70	11	34.35	36.80	-10	1,002	-1.00%
2018/08/09	1	36.00	0	0.00	36.00	1	967	0.10%
2018/08/08	10	36.90	0	0.00	36.80	10	950	1.05%
2018/08/03	0	0.00	7	38.00	38.05	-7	905	-0.77%
2018/08/02	12	37.18	0	0.00	37.10	12	895	1.34%
2018/08/01	1	38.55	0	0.00	38.55	1	880	0.11%
2018/07/31	0	0.00	10	37.86	38.50	-10	859	-1.16%
2018/07/30	9	36.52	0	0.00	36.10	9	827	1.09%
2018/07/27	0	0.00	2	37.85	37.85	-2	810	-0.25%
2018/07/25	3	39.02	7	39.37	38.55	-4	775	-0.52%
2018/07/24	0	0.00	20	37.88	37.90	-20	711	-2.81%
2018/07/23	22	37.32	2	37.65	37.35	20	668	2.99%
2018/07/20	2	37.50	2	37.50	37.25	0	621	0.00%
2018/07/18	0	0.00	2	36.30	37.50	-2	560	-0.36%
2018/07/16	3	36.13	4	36.01	36.35	-1	437	-0.23%
2018/07/13	3	34.25	3	34.70	34.65	0	390	0.00%
2018/07/11	0	0.00	2	32.30	31.75	-2	348	-0.57%
2018/06/07	1	34.05	0	0.00	34.00	1	357	0.28%
2018/06/05	0	0.00	1	33.95	33.45	-1	340	-0.29%
2018/06/04	1	33.50	0	0.00	33.40	1	338	0.30%
2018/06/01	2	34.78	0	0.00	34.10	2	333	0.60%
2018/05/31	0	0.00	2	33.90	34.45	-2	306	-0.65%
2018/05/04	1	31.50	0	0.00	31.40	1	358	0.28%
2018/04/23	1	30.65	0	0.00	30.40	1	455	0.22%
2018/04/10	1	32.05	0	0.00	32.05	1	529	0.19%
2018/03/15	1	35.20	0	0.00	35.20	1	564	0.18%
2018/02/23	0	0.00	1	35.00	34.60	-1	707	-0.14%
2018/02/22	1	34.40	0	0.00	34.55	1	710	0.14%
2018/02/06	1	35.00	0	0.00	34.20	1	800	0.12%
2018/01/31	2	37.45	0	0.00	37.60	2	983	0.20%
2018/01/18	0	0.00	10	37.70	37.60	-10	1,345	-0.74%
2018/01/15	0	0.00	2	38.00	37.85	-2	1,395	-0.14%
2018/01/12	2	36.50	5	36.45	36.45	-3	1,450	-0.21%
2018/01/04	0	0.00	1	38.40	38.55	-1	1,774	-0.06%
2018/01/02	0	0.00	1	36.80	36.80	-1	1,794	-0.06%