創惟 (6104)-永豐金-萬盛券商分點個股進出

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

創惟

(6104)

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

立即追蹤
本地時間:14:30(已收盤)

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

創惟 (6104)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	186	166.01	1	166.94	166.00	185	9,514	1.94%	大買/鉅額交易
2024/12/11	4	174.00	2	170.39	170.00	2	10,082	0.02%
2024/12/10	2.5	172.96	0.5	171.73	170.00	2	10,103	0.02%
2024/12/09	3.1	176.50	0.7	178.12	178.00	2.4	10,160	0.02%
2024/12/06	2.1	180.31	3.3	179.25	181.00	-1.2	10,216	-0.01%
2024/12/05	67.8	177.15	75.1	178.21	178.00	-7.3	10,185	-0.07%
2024/12/04	20	160.90	34.8	167.82	171.00	-14.8	9,472	-0.16%
2024/12/03	49.6	155.78	47.5	153.59	155.50	2.1	9,089	0.02%
2024/12/02	20	149.45	18.1	150.89	148.00	1.9	8,854	0.02%
2024/11/29	2	140.00	13	141.96	147.00	-11	8,814	-0.12%
2024/11/28	7.1	134.30	11	133.95	137.00	-3.9	8,810	-0.04%
2024/11/27	14	140.21	10	139.80	131.50	4	8,765	0.05%
2024/11/26	38	149.89	33	150.92	143.50	5	8,650	0.06%
2024/11/25	0	0.00	1	142.00	144.50	-1	8,385	-0.01%
2024/11/22	1	132.50	11	131.50	131.50	-10	8,378	-0.12%
2024/11/21	2.1	129.60	0	0.00	129.50	2.1	8,385	0.03%
2024/11/19	1	134.50	2	134.00	134.50	-1	8,426	-0.01%
2024/11/15	1	136.50	1	137.00	135.50	0	8,437	0.00%
2024/11/14	1	136.50	2.2	140.30	136.50	-1.2	8,426	-0.01%
2024/11/13	2	144.50	0	0.00	141.00	2	8,398	0.02%
2024/11/12	1	142.00	1	145.00	142.00	0	8,413	0.00%
2024/11/08	3.1	151.35	16.4	150.93	145.00	-13.3	8,396	-0.16%
2024/11/07	4.2	153.75	10	152.90	154.00	-5.8	8,316	-0.07%
2024/11/06	11	151.05	18.1	149.61	152.00	-7.1	8,285	-0.09%
2024/11/05	1	148.00	1	148.00	149.00	0	8,226	0.00%
2024/11/04	16	146.25	2	147.75	147.50	14	8,235	0.17%
2024/11/01	8.2	144.14	5	142.00	144.00	3.2	8,196	0.04%
2024/10/30	3.2	145.64	7	145.43	147.50	-3.8	8,168	-0.05%
2024/10/29	9	142.33	11	141.24	142.00	-2	8,094	-0.02%
2024/10/28	6	146.67	5	144.50	144.00	1	8,026	0.01%
2024/10/25	2	146.25	6.5	146.55	145.00	-4.5	7,945	-0.06%
2024/10/24	10.1	154.46	15.4	152.27	147.50	-5.3	7,867	-0.07%
2024/10/23	34	157.72	24.3	157.39	160.00	9.7	7,683	0.13%
2024/10/22	17	154.21	26	156.33	153.00	-9	7,428	-0.12%
2024/10/21	4	148.25	12	150.04	150.50	-8	7,190	-0.11%
2024/10/18	6	141.92	48	143.90	143.50	-42	7,089	-0.59%
2024/10/17	3	147.83	5.2	143.85	143.50	-2.2	6,998	-0.03%
2024/10/16	6	145.58	3	146.50	146.00	3	6,945	0.04%
2024/10/15	8	150.25	9.1	149.84	147.50	-1.1	6,930	-0.02%
2024/10/14	70	150.69	61	148.88	150.50	9	6,853	0.13%
2024/10/11	3	148.00	4.1	148.78	148.50	-1.1	6,580	-0.02%
2024/10/09	4	148.25	2	150.00	146.50	2	6,506	0.03%
2024/10/08	5	149.30	2.5	149.34	149.00	2.5	6,433	0.04%
2024/10/07	18	152.03	18	151.25	152.50	0	6,345	0.00%
2024/10/04	6.5	149.77	10.1	149.26	151.50	-3.6	6,182	-0.06%
2024/10/01	13.1	146.68	15.1	146.59	152.00	-2	6,059	-0.03%
2024/09/30	23.1	148.28	19	149.05	148.00	4.1	5,856	0.07%
2024/09/27	19.1	150.47	29	150.59	146.00	-9.9	5,565	-0.18%
2024/09/26	107.1	153.77	98.1	154.49	149.50	9	5,141	0.17%	大買/
2024/09/25	19.6	144.49	11	147.41	149.50	8.6	4,491	0.19%
2024/09/24	5.2	136.75	15	138.07	136.00	-9.8	4,108	-0.24%
2024/09/23	19	139.03	14	138.61	138.00	5	3,905	0.13%
2024/09/20	43.2	145.52	33	144.27	138.50	10.2	3,713	0.27%
2024/09/19	13	132.12	19	133.08	139.00	-6	2,988	-0.20%
2024/09/18	18	127.06	14	125.25	126.50	4	2,689	0.15%
2024/09/16	4	131.63	4.3	132.44	135.00	-0.3	2,462	-0.01%
2024/09/13	5	130.30	9	132.44	131.50	-4	2,256	-0.18%
2024/09/12	8	120.13	6.2	124.56	126.50	1.8	1,845	0.10%
2024/09/10	2	120.00	8	116.38	114.00	-6	1,642	-0.37%
2024/09/09	7	111.21	3	115.33	116.50	4	1,559	0.26%
2024/09/06	0	108.00	0	0.00	109.00	0	1,546	0.00%
2024/09/05	2	111.24	1	109.00	109.00	1	1,535	0.07%
2024/09/04	1	99.93	5	105.50	106.00	-4	1,508	-0.26%
2024/09/03	2.2	111.95	1	111.00	111.00	1.2	1,475	0.08%
2024/09/02	1	117.00	5.3	114.73	114.50	-4.3	1,445	-0.30%
2024/08/30	4	120.25	1	123.38	115.00	3	1,376	0.22%
2024/08/29	5.3	113.04	3.1	113.30	116.50	2.3	1,280	0.18%
2024/08/28	1	111.51	0	0.00	111.50	1	1,241	0.08%
2024/08/27	0	111.00	1.3	111.82	112.00	-1.3	1,230	-0.10%
2024/08/26	0.1	110.47	1	110.50	110.50	-0.9	1,212	-0.08%
2024/08/23	1	107.00	0	0.00	109.50	1	1,196	0.08%
2024/08/22	1	109.01	5	110.00	109.00	-4	1,189	-0.34%
2024/08/21	1	107.50	2	109.25	107.50	-1	1,137	-0.09%
2024/08/20	0	107.00	4.1	107.96	109.00	-4	1,115	-0.36%
2024/08/19	0	0.00	1	100.50	102.50	-1	1,026	-0.10%
2024/08/16	1	98.50	2	99.35	99.30	-1	1,020	-0.10%
2024/08/14	1	97.80	4	98.23	97.80	-3	1,053	-0.28%
2024/08/13	1	96.00	1	95.70	96.00	0	1,015	0.00%
2024/08/09	0	86.40	0	0.00	85.20	0	984	0.00%
2024/08/07	11	79.72	10	80.10	80.40	1	951	0.11%
2024/08/06	16	73.20	18	72.99	73.10	-2	947	-0.21%
2024/08/02	0	0.00	1	90.30	88.10	-1	905	-0.11%
2024/08/01	1	92.70	1	92.00	92.70	0	898	0.00%
2024/07/31	1	90.90	0	0.00	90.30	1	897	0.11%
2024/07/30	0.1	89.00	1.5	89.82	90.20	-1.4	898	-0.15%
2024/07/29	1	91.80	0	0.00	91.00	1	891	0.11%
2024/07/23	1.3	96.56	0	0.00	96.70	1.3	881	0.15%
2024/07/22	1	99.40	0	0.00	95.70	1	877	0.11%
2024/07/19	1	100.50	1	99.90	99.80	0	866	0.00%
2024/07/18	0	103.50	0	0.00	102.00	0	860	0.00%
2024/07/17	3	106.17	3	105.00	105.50	0	847	0.00%
2024/07/16	1	104.50	1	105.50	106.00	0	828	0.00%
2024/07/12	0	0.00	1	102.00	102.50	-1	810	-0.12%
2024/07/11	3	103.50	0	0.00	103.00	3	813	0.37%
2024/07/10	0	0.00	2	101.75	103.50	-2	839	-0.24%
2024/07/09	1.4	99.43	1	99.60	99.60	0.4	853	0.05%
2024/07/08	2.6	101.60	0	0.00	101.50	2.6	845	0.31%
2024/07/05	1	102.50	2	99.90	102.00	-1	862	-0.12%
2024/07/02	0.2	98.74	0	0.00	98.30	0.2	861	0.02%
2024/07/01	0	99.70	0	0.00	99.00	0	865	0.00%
2024/06/27	0.1	99.50	0	0.00	99.00	0.1	891	0.01%
2024/06/24	0.1	101.50	0	0.00	101.50	0.1	898	0.01%
2024/06/21	0	103.50	0	0.00	103.00	0	911	0.00%
2024/06/18	0.1	102.00	0	0.00	102.50	0.1	917	0.01%
2024/06/17	1	104.00	0	0.00	104.50	1	905	0.11%
2024/06/14	2	104.25	0	103.00	104.00	2	920	0.21%
2024/06/13	1	105.50	11	104.82	104.00	-10	911	-1.10%
2024/06/12	2	100.00	0	0.00	99.40	2	845	0.24%
2024/06/11	3	98.94	1	99.50	99.00	2	856	0.24%
2024/06/07	0	0.00	13	100.01	100.00	-13	883	-1.47%
2024/06/06	0.1	96.70	0	0.00	96.30	0.1	895	0.01%
2024/06/05	2.1	99.11	0	0.00	98.60	2.1	911	0.22%
2024/06/04	0	0.00	2	101.50	100.00	-2	956	-0.21%
2024/05/31	2	100.05	0	0.00	99.00	2	1,024	0.20%
2024/05/30	6	99.50	0	0.00	99.10	6	1,070	0.56%
2024/05/29	4	101.00	4	101.00	101.00	0	1,126	0.00%
2024/05/28	6	101.42	12.1	101.88	101.00	-6.1	1,148	-0.53%
2024/05/27	2	100.00	0	0.00	99.50	2	1,195	0.17%
2024/05/24	0	98.80	1	99.90	99.90	-1	1,314	-0.08%
2024/05/23	2	99.10	0	0.00	98.00	2	1,632	0.12%
2024/05/22	1	99.50	0	0.00	99.40	1	1,917	0.05%
2024/05/21	5.1	100.89	1	101.50	101.50	4.1	1,925	0.21%
2024/05/15	0	0.00	1	96.50	96.50	-1	2,043	-0.05%
2024/05/10	0	0.00	1	93.40	93.60	-1	2,128	-0.05%
2024/05/03	0.1	96.51	0	0.00	95.60	0.1	2,191	0.00%
2024/04/30	1	95.20	0	0.00	94.80	1	2,222	0.04%
2024/04/26	4	93.90	0	0.00	93.80	4	2,251	0.18%
2024/04/25	0	93.50	0	0.00	93.10	0	2,269	0.00%
2024/04/24	0	0.00	0.4	94.30	94.70	-0.4	2,290	-0.02%
2024/04/23	0	0.00	1.1	92.21	92.30	-1.1	2,342	-0.05%
2024/04/22	0.1	92.00	2	92.99	91.20	-2	2,353	-0.08%
2024/04/19	0.1	93.70	1	92.50	93.50	-0.9	2,357	-0.04%
2024/04/17	1	97.60	1	97.60	97.60	0	2,379	0.00%
2024/04/16	0.6	94.19	0.1	93.30	94.00	0.5	2,384	0.02%
2024/04/15	2.4	99.49	3.3	99.74	98.00	-1	2,372	-0.04%
2024/04/12	2	103.50	0.1	104.00	103.50	1.9	2,363	0.08%
2024/04/11	0.1	103.41	0	0.00	103.00	0.1	2,379	0.00%
2024/04/10	1	108.50	1	107.50	108.00	0	2,368	0.00%
2024/04/09	0.2	107.48	0	0.00	106.50	0.2	2,391	0.01%
2024/04/08	0.1	108.68	0	0.00	108.00	0.1	2,408	0.00%
2024/04/03	3	109.17	0	0.00	110.00	3	2,418	0.12%
2024/04/02	0	110.00	0	0.00	110.50	0	2,429	0.00%
2024/03/29	1	107.00	1	107.01	107.00	0	2,479	0.00%
2024/03/28	0	108.70	0	0.00	108.00	0	2,525	0.00%
2024/03/26	2.2	108.55	7	109.71	108.00	-4.8	2,542	-0.19%
2024/03/25	1.3	110.94	1	110.50	110.50	0.3	2,544	0.01%
2024/03/22	0	0.00	1	109.00	109.00	-1	2,555	-0.04%
2024/03/21	10	108.25	3	107.83	108.50	7	2,568	0.27%
2024/03/20	0.1	107.15	1	108.00	106.50	-0.9	2,580	-0.04%
2024/03/19	2.2	108.55	0	0.00	108.50	2.2	2,619	0.09%
2024/03/18	1	106.50	1	106.00	107.00	0	2,755	0.00%
2024/03/15	1	105.01	0	0.00	105.50	1	2,787	0.04%
2024/03/14	2	106.25	1	106.50	107.00	1	2,793	0.04%
2024/03/13	1.6	105.93	1	106.00	105.50	0.6	2,804	0.02%
2024/03/12	0.1	109.50	2	109.00	108.50	-1.9	2,818	-0.07%
2024/03/11	1	108.98	0	0.00	108.50	1	2,862	0.04%
2024/03/08	1.7	111.99	0	0.00	108.00	1.7	2,890	0.06%
2024/03/07	3.5	113.15	9	114.89	112.00	-5.5	2,910	-0.19%
2024/03/06	0.3	118.21	2	120.00	117.00	-1.7	2,930	-0.06%
2024/03/05	1.3	118.04	1	121.00	120.50	0.3	2,987	0.01%
2024/03/04	4.4	123.38	0	0.00	120.50	4.4	3,162	0.14%
2024/03/01	0	122.00	1	122.00	122.00	-1	3,233	-0.03%
2024/02/29	8	120.81	10.1	121.21	121.00	-2	3,326	-0.06%
2024/02/27	13	125.35	14.3	123.56	123.00	-1.3	3,643	-0.04%
2024/02/26	32	128.27	51.2	128.04	127.50	-19.2	3,764	-0.51%
2024/02/23	18	123.94	58.5	124.91	125.00	-40.5	3,675	-1.10%
2024/02/22	1	115.00	0	0.00	114.50	1	3,461	0.03%
2024/02/21	2.4	115.65	1	115.50	115.50	1.4	3,593	0.04%
2024/02/20	2	115.00	0	115.44	115.00	2	3,646	0.05%
2024/02/19	3.2	116.79	0	0.00	115.50	3.2	3,689	0.09%
2024/02/16	0	0.00	6	116.00	118.50	-6	3,815	-0.16%
2024/02/15	2	111.25	0	0.00	113.50	2	3,787	0.05%
2024/02/05	0	109.00	0	0.00	108.00	0	3,759	0.00%
2024/02/02	0	110.50	2	110.50	110.50	-2	3,759	-0.05%
2024/02/01	0	0.00	1	109.00	109.50	-1	3,755	-0.03%
2024/01/31	12	108.92	14.2	108.54	109.00	-2.2	3,761	-0.06%
2024/01/30	3	106.83	1	106.00	106.00	2	3,756	0.05%
2024/01/29	0	0.00	5	107.00	107.50	-5	3,775	-0.13%
2024/01/26	1	106.00	0	0.00	106.00	1	3,785	0.03%
2024/01/25	1.1	108.95	0	0.00	107.00	1.1	3,787	0.03%
2024/01/24	10	110.60	6	109.33	108.50	4	3,797	0.11%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	5	108.70	1	107.00	109.50	4	3,808	0.11%
2024/01/19	1	106.00	1	107.00	106.00	0	3,820	0.00%
2024/01/18	1	106.00	0	0.00	105.50	1	3,848	0.03%
2024/01/17	4	107.50	1	105.50	106.00	3	3,894	0.08%
2024/01/16	1	111.50	0	0.00	111.50	1	3,865	0.03%
2024/01/15	0	0.00	3	113.17	113.50	-3	3,874	-0.08%
2024/01/11	2.1	114.00	0	0.00	114.00	2.1	3,908	0.05%
2024/01/10	0	0.00	0.1	115.50	117.00	-0.1	3,970	0.00%
2024/01/09	0.1	114.50	4	114.63	113.50	-3.9	4,128	-0.09%
2024/01/08	9	116.56	1	115.50	115.50	8	4,202	0.19%
2024/01/05	2	119.00	3	119.17	118.50	-1	4,341	-0.02%
2024/01/04	6	117.33	0	118.00	116.50	6	4,352	0.14%
2024/01/03	15	118.50	8.3	119.78	119.50	6.7	4,423	0.15%
2024/01/02	2	120.00	6	121.92	122.00	-4	4,398	-0.09%
2023/12/29	1	120.00	0	0.00	120.00	1	4,380	0.02%
2023/12/28	6	122.42	2	123.50	120.00	4	4,373	0.09%
2023/12/27	2.2	122.00	2.5	122.30	122.00	-0.3	4,368	-0.01%
2023/12/26	10	121.20	8	121.75	121.00	2	4,337	0.05%
2023/12/25	3.5	120.43	6	120.17	122.00	-2.5	4,299	-0.06%
2023/12/22	6	117.42	2	118.25	118.00	4	4,259	0.09%
2023/12/21	1	116.50	0	0.00	116.00	1	4,258	0.02%
2023/12/20	3	118.17	3	118.33	117.50	0	4,254	0.00%
2023/12/19	3.1	118.27	1	118.00	118.50	2.1	4,245	0.05%
2023/12/18	3.2	117.47	2	119.50	117.00	1.2	4,248	0.03%
2023/12/15	6	119.58	2	120.25	119.00	4	4,246	0.09%
2023/12/14	5.1	120.40	6	120.50	121.00	-0.9	4,256	-0.02%
2023/12/13	23.4	122.73	14	124.39	119.50	9.4	4,237	0.22%
2023/12/12	10	128.10	11	129.09	128.00	-1	4,152	-0.02%
2023/12/11	4	127.50	4	128.75	127.50	0	4,161	0.00%
2023/12/08	4	127.75	4.1	130.37	127.50	-0.1	4,218	0.00%
2023/12/07	16.1	127.87	5	129.90	128.00	11.1	4,201	0.26%
2023/12/06	8	131.56	14	130.43	131.50	-6	4,195	-0.14%
2023/12/05	2.1	127.50	0	0.00	127.00	2.1	4,166	0.05%
2023/12/04	5	131.30	6.2	131.49	129.50	-1.2	4,186	-0.03%
2023/12/01	3.1	131.16	0	0.00	131.00	3.1	4,173	0.07%
2023/11/30	15.1	133.84	9	134.94	134.00	6.1	4,183	0.15%
2023/11/29	5.3	133.31	5	135.40	136.50	0.3	4,198	0.01%
2023/11/28	7.1	132.36	24.1	130.39	132.50	-17	4,025	-0.42%
2023/11/27	3.1	129.44	5	128.50	126.50	-1.9	3,997	-0.05%
2023/11/24	22.5	132.22	20.4	131.10	128.00	2.1	3,972	0.05%
2023/11/22	12.1	125.15	31.1	126.28	128.00	-19.1	3,474	-0.55%
2023/11/21	22	119.75	7	119.86	120.00	15	3,257	0.46%
2023/11/20	15	121.03	17.1	120.63	119.50	-2.1	3,193	-0.07%
2023/11/17	3	115.33	4.1	116.17	118.50	-1.1	3,044	-0.04%
2023/11/16	2.2	115.52	0	0.00	114.00	2.2	2,984	0.07%
2023/11/15	0	117.50	4.5	119.20	117.50	-4.5	2,910	-0.15%
2023/11/14	0	0.00	1	113.00	113.50	-1	2,755	-0.04%
2023/11/10	1	105.00	1	105.50	105.00	0	2,725	0.00%
2023/11/09	1.1	107.50	0	0.00	106.00	1.1	2,722	0.04%
2023/11/07	5	111.00	4	110.88	110.00	1	2,719	0.04%
2023/11/06	2	111.00	0	0.00	111.00	2	2,739	0.07%
2023/11/03	4	107.50	5	107.90	107.00	-1	2,748	-0.04%
2023/10/31	9	108.17	6	106.50	105.50	3	2,804	0.11%
2023/10/30	4	109.00	4	109.25	109.00	0	2,818	0.00%
2023/10/27	2.1	107.95	2	105.50	105.50	0.1	2,819	0.00%
2023/10/26	3.1	109.00	0	0.00	107.50	3.1	2,878	0.11%
2023/10/25	3.1	114.36	3	115.17	113.50	0.1	2,913	0.00%
2023/10/24	1	108.50	1	109.50	109.50	0	2,972	0.00%
2023/10/23	0.1	112.50	0	0.00	110.00	0.1	3,163	0.00%
2023/10/20	1	107.50	1	109.00	112.00	0	3,248	0.00%
2023/10/19	6	109.67	6	110.17	110.00	0	3,244	0.00%
2023/10/18	9	110.67	9.1	110.55	108.50	-0.1	3,252	0.00%
2023/10/17	11.1	116.46	8	118.12	111.50	3.1	3,256	0.09%
2023/10/16	4	118.24	2.1	114.64	114.50	1.9	3,177	0.06%
2023/10/13	6.1	114.54	23	118.83	120.50	-16.9	3,102	-0.54%
2023/10/12	0	0.00	1.1	109.83	111.00	-1.1	2,973	-0.04%
2023/10/11	2.1	107.74	4	108.00	105.50	-2	2,981	-0.07%
2023/10/05	4.1	104.27	6	104.67	104.00	-2	2,933	-0.07%
2023/10/04	0.1	103.92	0	0.00	103.50	0.1	2,935	0.00%
2023/10/03	2	106.00	2	107.00	104.50	0	2,947	0.00%
2023/09/27	0.1	104.00	0	0.00	104.00	0.1	2,970	0.00%
2023/09/26	0	0.00	1	105.50	105.00	-1	2,979	-0.03%
2023/09/25	0.1	110.50	3	109.67	108.50	-3	2,977	-0.10%
2023/09/22	2	109.50	2	110.00	109.50	0	2,974	0.00%
2023/09/21	6.2	110.88	4	109.50	109.00	2.2	2,971	0.07%
2023/09/19	4.1	115.74	0	0.00	114.50	4.1	2,955	0.14%
2023/09/18	4	118.00	6	119.17	118.50	-2	2,935	-0.07%
2023/09/15	6.1	117.67	6	118.83	118.00	0.1	2,918	0.00%
2023/09/14	0	0.00	10.1	116.90	118.00	-10.1	2,872	-0.35%
2023/09/13	10	115.20	4	114.50	112.00	6	2,938	0.20%
2023/09/12	0.1	116.50	1	116.00	116.50	-0.9	2,879	-0.03%
2023/09/11	5.1	116.19	11.5	116.50	115.50	-6.5	2,897	-0.22%
2023/09/08	1.2	116.18	1	117.00	117.50	0.2	2,906	0.01%
2023/09/07	1.3	118.73	2	115.75	116.50	-0.7	2,928	-0.02%
2023/09/06	3	117.67	2.1	118.00	118.00	0.9	2,873	0.03%
2023/09/05	2	117.25	0	0.00	117.50	2	2,830	0.07%
2023/09/04	9	116.39	17.1	117.02	117.50	-8.1	2,771	-0.29%
2023/09/01	1	114.50	1.1	113.55	114.00	-0.1	2,689	0.00%
2023/08/31	3	112.17	10.5	111.63	113.00	-7.5	2,671	-0.28%
2023/08/30	6	109.25	6.2	108.49	108.00	-0.1	2,608	0.00%
2023/08/29	3.3	104.90	3.1	105.74	108.00	0.2	2,547	0.01%
2023/08/28	8	103.31	9.4	103.07	103.00	-1.4	2,488	-0.05%
2023/08/25	1	100.50	5	100.50	99.60	-4	2,568	-0.16%
2023/08/24	6	98.55	0	0.00	98.20	6	2,622	0.23%
2023/08/22	3	97.93	0	0.00	97.80	3	2,683	0.11%
2023/08/21	4	99.43	0	0.00	99.40	4	2,689	0.15%
2023/08/18	1.4	100.26	0	0.00	99.50	1.4	2,693	0.05%
2023/08/15	2	95.60	6	95.92	94.80	-4	2,686	-0.15%
2023/08/14	5	93.70	0	0.00	94.40	5	2,694	0.19%
2023/08/10	3	100.47	2	99.75	98.10	1	2,673	0.04%
2023/08/09	9	103.67	3	102.67	103.00	6	2,643	0.23%
2023/08/08	5	106.60	0	105.50	105.00	5	2,629	0.19%
2023/08/07	9.1	106.73	5	107.90	106.50	4.1	2,629	0.15%
2023/08/04	6	109.92	2.1	110.24	109.00	3.9	2,606	0.15%
2023/08/02	5	113.50	3.1	111.81	111.50	1.9	2,584	0.07%
2023/08/01	6	115.67	1.4	114.35	114.00	4.6	2,570	0.18%
2023/07/31	4	119.25	4	115.25	115.00	0	2,571	0.00%
2023/07/28	15.3	119.59	11.1	121.05	120.00	4.2	2,509	0.17%
2023/07/27	6.7	118.30	15.1	118.42	120.00	-8.4	2,443	-0.34%
2023/07/26	20.1	118.85	12.1	120.13	113.50	8	2,343	0.34%
2023/07/25	4.1	118.15	7	117.64	117.50	-2.9	2,174	-0.13%
2023/07/24	1	109.00	1	110.00	109.00	0	2,094	0.00%
2023/07/21	4	112.50	0	0.00	112.50	4	2,119	0.19%
2023/07/20	9	115.50	10	115.45	115.00	-1	2,140	-0.05%
2023/07/19	10	113.80	12.5	111.88	114.00	-2.5	2,105	-0.12%
2023/07/18	8	109.25	6	107.58	107.50	2	2,059	0.10%
2023/07/17	39.5	110.32	39	109.97	110.00	0.5	2,080	0.02%
2023/07/14	5.1	107.03	2.5	108.19	106.00	2.5	2,065	0.12%
2023/07/13	0.1	110.00	3	110.17	110.00	-2.9	2,059	-0.14%
2023/07/12	5.1	107.33	4	108.75	107.00	1.1	2,053	0.05%
2023/07/10	2	108.00	1.2	106.00	106.00	0.8	2,141	0.04%
2023/07/07	107.1	109.57	109	107.99	108.50	-1.9	2,219	-0.09%	大買/大賣/
2023/07/04	0	0.00	5	113.80	114.00	-5	2,251	-0.22%
2023/07/03	1	112.00	2	113.00	112.00	-1	2,269	-0.04%
2023/06/29	1	110.50	2	111.75	111.50	-1	2,295	-0.04%
2023/06/28	3	109.00	1	110.00	109.50	2	2,320	0.09%
2023/06/27	7	111.43	2.6	112.37	109.50	4.4	2,361	0.19%
2023/06/26	5	113.60	2	113.50	113.00	3	2,383	0.13%
2023/06/21	9	114.67	12	115.42	115.50	-3	2,566	-0.12%
2023/06/20	8.1	115.13	2	116.00	115.50	6.1	2,605	0.23%
2023/06/19	17	119.32	11	118.73	116.00	6	2,700	0.22%
2023/06/16	4.1	115.02	2	114.50	114.00	2.1	2,659	0.08%
2023/06/15	3.2	116.66	5	117.00	116.00	-1.8	2,690	-0.07%
2023/06/14	6	118.00	4	118.75	117.50	2	2,712	0.07%
2023/06/13	12	117.46	17	117.26	117.50	-5	2,727	-0.18%
2023/06/12	2	114.00	0	0.00	113.00	2	2,720	0.07%
2023/06/08	9	114.61	1	115.50	113.50	8	2,995	0.27%
2023/06/07	3	114.83	2	116.50	116.00	1	3,070	0.03%
2023/06/06	5	116.99	0	0.00	114.50	5	3,256	0.15%
2023/06/05	0	0.00	3	118.17	119.00	-3	3,270	-0.09%
2023/06/02	4	117.38	4	116.75	116.50	0	3,297	0.00%
2023/06/01	7	116.86	6.2	117.08	117.00	0.8	3,392	0.02%
2023/05/31	6	118.42	5.1	117.80	117.50	1	3,444	0.03%
2023/05/30	4	113.50	16	113.59	115.00	-12	3,404	-0.35%
2023/05/29	11	111.95	10.1	112.01	112.50	0.9	3,411	0.03%
2023/05/26	3	107.67	0	0.00	106.00	3	3,510	0.09%
2023/05/25	4	109.01	1	111.50	109.00	3	3,643	0.08%
2023/05/24	3.1	109.83	2	109.00	109.50	1.1	3,766	0.03%
2023/05/23	0	0.00	11	111.14	111.50	-11	3,941	-0.28%
2023/05/22	0	0.00	1	109.50	110.00	-1	4,239	-0.02%
2023/05/19	3	109.83	0	0.00	108.00	3	4,507	0.07%
2023/05/18	2	109.75	3	109.50	109.50	-1	4,583	-0.02%
2023/05/17	2	106.50	1	107.50	107.50	1	4,683	0.02%
2023/05/16	2	106.00	3	106.33	105.50	-1	4,965	-0.02%
2023/05/15	11	104.68	1	105.00	105.00	10	5,020	0.20%
2023/05/12	0	0.00	1	107.00	107.50	-1	5,141	-0.02%
2023/05/11	2	105.51	1	107.50	104.50	1	5,270	0.02%
2023/05/10	0.1	109.00	2	109.50	109.50	-1.9	5,417	-0.03%
2023/05/09	1	107.00	0	0.00	107.50	1	5,553	0.02%
2023/05/08	1	110.50	1	109.50	109.00	0	5,808	0.00%
2023/05/05	1	109.50	14	108.79	110.00	-13	6,254	-0.21%
2023/05/04	4	109.00	8	106.75	106.50	-4	6,359	-0.06%
2023/05/03	2	109.00	2	109.50	109.50	0	6,431	0.00%
2023/05/02	1	110.50	1	110.00	110.00	0	6,480	0.00%
2023/04/28	16.1	107.19	5	107.20	108.00	11.1	6,574	0.17%
2023/04/27	10	103.50	7	104.21	103.50	3	6,555	0.05%
2023/04/26	4.1	103.51	11	104.00	105.50	-6.9	6,583	-0.10%
2023/04/25	2	103.75	1	104.50	102.50	1	6,707	0.02%
2023/04/24	0	0.00	1	108.00	108.50	-1	6,698	-0.01%
2023/04/21	10.1	114.23	7.2	113.64	111.50	2.9	6,702	0.04%
2023/04/20	1.3	119.04	0	0.00	115.50	1.3	6,780	0.02%
2023/04/19	0	0.00	2	120.75	120.00	-2	6,791	-0.03%
2023/04/18	6.1	124.54	3	121.50	121.50	3.1	6,814	0.05%
2023/04/17	4	122.75	139	123.12	124.50	-135	6,883	-1.96%	大賣/鉅額交易
2023/04/14	76	124.64	8	125.31	123.00	68	6,991	0.97%
2023/04/13	71	125.58	3	123.00	122.00	68	7,028	0.97%
2023/04/12	7	129.64	6	127.50	130.00	1	6,966	0.01%
2023/04/11	0	0.00	3	125.33	125.50	-3	6,893	-0.04%
2023/04/10	4	124.25	0	0.00	123.50	4	6,913	0.06%
2023/04/07	2	125.50	4.5	126.11	125.50	-2.5	6,957	-0.04%
2023/04/06	0	0.00	1	124.00	125.50	-1	6,940	-0.01%
2023/03/31	6	122.83	0	0.00	122.50	6	6,936	0.09%
2023/03/30	10	121.60	11	122.41	122.00	-1	6,950	-0.01%
2023/03/29	12.2	119.03	14.1	119.00	119.00	-1.8	6,962	-0.03%
2023/03/28	35.3	121.41	30.5	121.02	121.00	4.8	7,000	0.07%
2023/03/27	3	126.50	3	125.50	125.50	0	6,987	0.00%
2023/03/24	18	129.17	16.6	129.32	127.50	1.4	7,028	0.02%
2023/03/23	14.1	125.43	12	125.46	125.50	2.1	6,863	0.03%
2023/03/22	6.2	126.69	5.5	128.45	126.00	0.7	6,859	0.01%
2023/03/21	19.5	124.82	17	123.88	125.50	2.5	6,789	0.04%
2023/03/20	8	121.06	4	121.38	120.50	4	6,795	0.06%
2023/03/17	3	119.83	17	119.62	119.50	-14	6,849	-0.20%
2023/03/16	1	116.02	0	0.00	116.50	1	6,879	0.01%
2023/03/15	0.1	119.50	7	120.00	117.00	-6.9	6,955	-0.10%
2023/03/14	11	118.00	4	117.00	116.50	7	7,024	0.10%
2023/03/13	56.1	120.04	62.3	119.38	120.50	-6.2	7,217	-0.09%
2023/03/10	4.1	125.23	7	124.93	124.00	-2.9	7,418	-0.04%
2023/03/09	18.3	131.03	14	132.96	128.00	4.3	7,584	0.06%
2023/03/08	1	126.98	3	127.50	128.00	-2	7,472	-0.03%
2023/03/07	8.1	127.75	2.2	128.00	127.00	5.9	7,556	0.08%
2023/03/06	54	130.03	4	130.25	130.00	50	7,594	0.66%
2023/03/03	56	129.25	57	127.61	127.00	-1	7,687	-0.01%
2023/03/02	3.1	126.84	2	128.00	126.50	1.1	7,798	0.01%
2023/03/01	25.1	125.02	48	126.14	127.00	-22.9	7,790	-0.29%
2023/02/24	8	126.38	4	128.38	124.00	4	7,833	0.05%
2023/02/23	116	127.39	148	125.23	128.00	-32	7,790	-0.41%	大買/大賣/
2023/02/22	124	122.42	123	123.63	122.50	1	7,937	0.01%	大買/大賣/
2023/02/21	118	127.14	119.1	128.69	127.00	-1.1	8,019	-0.01%	大買/大賣/
2023/02/20	28.1	126.77	31.8	128.25	127.50	-3.7	7,974	-0.05%
2023/02/17	15.3	121.86	20.2	120.68	123.00	-4.9	7,825	-0.06%
2023/02/16	4	117.25	8.1	118.30	118.50	-4.1	7,829	-0.05%
2023/02/15	198.1	115.49	204.1	115.65	115.50	-6	8,157	-0.07%	大買/大賣/
2023/02/14	27	120.11	16.3	119.27	116.50	10.7	8,149	0.13%
2023/02/13	5	114.50	5.1	115.00	115.50	-0.1	8,051	0.00%
2023/02/10	13.2	117.13	14	118.11	115.00	-0.8	8,172	-0.01%
2023/02/09	12	117.50	14	115.93	117.00	-2	8,302	-0.02%
2023/02/08	9.5	116.11	0	0.00	114.50	9.5	8,304	0.11%
2023/02/07	6.2	115.51	6	115.58	115.50	0.2	8,270	0.00%
2023/02/06	25.2	118.27	25.1	117.88	119.00	0.1	8,347	0.00%
2023/02/03	25.1	115.15	27.8	116.94	118.00	-2.7	8,352	-0.03%
2023/02/02	5	108.10	4	108.75	108.50	1	8,079	0.01%
2023/02/01	3.2	105.25	0	0.00	105.50	3.2	8,565	0.04%
2023/01/31	5	104.00	5.2	103.69	104.50	-0.2	8,592	0.00%
2023/01/30	6	102.52	6	102.58	103.00	0	8,629	0.00%
2023/01/17	2	97.50	2	96.90	96.80	0	8,747	0.00%
2023/01/16	5	96.88	23.1	96.00	97.40	-18.1	8,952	-0.20%
2023/01/13	18	97.47	10	97.40	96.00	8	8,997	0.09%
2023/01/12	13	97.61	12	98.03	95.30	1	8,962	0.01%
2023/01/11	11	97.85	11.1	98.24	98.30	-0.1	8,993	0.00%
2023/01/10	9	98.99	11	98.96	97.50	-2	9,081	-0.02%
2023/01/09	7.1	97.43	4	97.58	96.70	3.1	9,089	0.03%
2023/01/06	8	96.53	16	96.48	96.70	-8	9,139	-0.09%
2023/01/05	19.2	96.69	8.1	96.91	96.00	11.1	9,212	0.12%
2023/01/04	36.2	95.75	34	95.28	96.10	2.2	9,225	0.02%
2023/01/03	0	0.00	18.1	91.06	92.50	-18.1	9,221	-0.20%
2022/12/30	7	88.63	4	89.75	88.00	3	9,307	0.03%
2022/12/29	7	87.69	5	87.94	87.80	2	9,430	0.02%
2022/12/28	13	89.02	14	89.93	88.30	-1	9,677	-0.01%
2022/12/27	10	90.59	17	91.24	90.30	-7	9,891	-0.07%
2022/12/26	1	88.00	1	89.20	87.60	0	10,053	0.00%
2022/12/23	6.1	88.04	8	88.53	88.80	-1.9	10,276	-0.02%
2022/12/22	7	88.89	1	88.90	88.60	6	10,418	0.06%
2022/12/21	1	89.50	2	90.35	88.40	-1	10,525	-0.01%
2022/12/20	1	90.01	1	94.10	89.30	0	10,634	0.00%
2022/12/19	6.1	95.01	6	95.73	93.70	0.1	10,700	0.00%
2022/12/16	15.3	96.72	8	97.04	95.70	7.3	10,759	0.07%
2022/12/15	13	102.54	2	103.50	101.00	11	10,815	0.10%
2022/12/14	3.1	102.16	7	102.64	102.50	-3.9	10,830	-0.04%
2022/12/13	5	101.90	2	103.50	101.00	3	10,885	0.03%
2022/12/12	8.1	102.37	4	102.75	101.00	4.1	10,901	0.04%
2022/12/09	17.1	106.68	17	106.62	105.50	0.1	10,914	0.00%
2022/12/08	8	103.69	9	104.61	104.00	-1	10,879	-0.01%
2022/12/07	30.5	105.08	33	104.00	103.00	-2.5	10,887	-0.02%
2022/12/06	8.1	106.25	16	106.34	104.50	-7.9	10,835	-0.07%
2022/12/05	38	109.83	14.1	108.54	109.50	23.9	10,850	0.22%
2022/12/02	50.1	106.45	48	105.77	107.00	2.1	10,675	0.02%
2022/12/01	20.1	98.14	30.8	97.88	100.00	-10.7	10,409	-0.10%
2022/11/30	7	94.71	6	95.67	93.70	1	10,390	0.01%
2022/11/29	31	95.17	10	95.45	94.50	21	10,435	0.20%
2022/11/28	13	96.32	20	96.70	97.60	-7	10,366	-0.07%
2022/11/25	86	97.17	73.3	97.75	96.50	12.7	10,336	0.12%
2022/11/24	47	94.88	66.2	95.17	96.20	-19.2	10,197	-0.19%
2022/11/23	4	91.50	1.5	91.53	91.10	2.5	10,093	0.02%
2022/11/22	42	92.07	17.1	93.29	90.90	24.9	10,131	0.25%
2022/11/21	13	95.32	12	95.79	94.30	1	10,157	0.01%
2022/11/18	40	96.93	28	97.38	95.10	12	10,210	0.12%
2022/11/17	40	95.17	71	95.61	96.30	-31	10,032	-0.31%
2022/11/16	15	94.44	17	95.23	94.30	-2	9,957	-0.02%
2022/11/15	15	94.27	20	93.78	94.50	-5	9,958	-0.05%
2022/11/14	34	93.81	66	93.32	95.00	-32	10,052	-0.32%
2022/11/11	42	94.76	35	95.84	91.70	7	10,143	0.07%
2022/11/10	19	90.90	13	91.78	91.00	6	9,942	0.06%
2022/11/09	21	90.46	43	91.41	91.80	-22	10,574	-0.21%
2022/11/08	21	90.20	19	91.25	88.50	2	10,728	0.02%
2022/11/07	45	90.40	20	90.22	89.00	25	10,775	0.23%
2022/11/04	25	88.36	30	88.29	89.00	-5	10,622	-0.05%
2022/11/03	28	88.75	27	88.97	88.60	1	10,544	0.01%
2022/11/02	54	88.75	58	87.76	89.00	-4	10,572	-0.04%
2022/11/01	22	86.95	30	86.07	87.10	-8	10,461	-0.08%
2022/10/31	59	83.41	38	83.74	83.40	21	10,351	0.20%
2022/10/28	79.1	83.43	86	83.31	82.10	-6.9	10,407	-0.07%
2022/10/27	4	81.30	13	82.20	82.60	-9	9,923	-0.09%
2022/10/26	8	75.25	9	75.62	75.10	-1	9,967	-0.01%
2022/10/25	5.2	76.77	5	76.76	75.20	0.2	9,988	0.00%
2022/10/24	31	85.42	32	84.55	82.10	-1	10,014	-0.01%
2022/10/21	9.2	82.65	0	0.00	80.10	9.2	10,055	0.09%
2022/10/20	19	84.48	19	84.82	83.60	0	10,334	0.00%
2022/10/19	27	86.80	23	87.81	85.20	4	10,430	0.04%
2022/10/18	12	88.01	8	88.49	87.40	4	10,586	0.04%
2022/10/17	21	83.36	7	86.67	89.70	14	11,013	0.13%
2022/10/14	3	84.70	37	84.48	85.80	-34	11,393	-0.30%
2022/10/13	1	80.10	4	79.98	78.00	-3	11,510	-0.03%
2022/10/12	10	85.97	9.4	85.86	84.40	0.6	11,553	0.01%
2022/10/11	7.2	87.43	6.1	87.81	86.40	1.1	11,710	0.01%
2022/10/07	14	92.14	5	94.28	90.30	9	11,951	0.08%
2022/10/06	24	93.65	5	93.50	93.70	19	12,160	0.16%
2022/10/05	16.5	94.28	28	95.73	92.50	-11.5	12,257	-0.09%
2022/10/04	44	93.77	44.3	93.11	94.00	-0.3	12,307	0.00%
2022/10/03	31.1	92.52	27	89.16	92.70	4.1	12,390	0.03%
2022/09/30	10	87.00	11.1	87.36	88.10	-1.1	12,546	-0.01%
2022/09/29	12.1	87.16	12	88.88	83.30	0.1	12,679	0.00%
2022/09/28	27	90.43	29	90.96	88.80	-2	12,789	-0.02%
2022/09/27	4.2	91.07	8	90.26	93.40	-3.9	12,951	-0.03%
2022/09/26	9.2	92.05	5	92.88	87.60	4.2	13,042	0.03%
2022/09/23	12	97.87	6	98.55	96.60	6	13,268	0.05%
2022/09/22	4	97.73	12	96.15	100.50	-8	13,500	-0.06%
2022/09/21	1	99.20	2	99.20	98.00	-1	13,616	-0.01%
2022/09/20	8	98.64	12	99.31	99.30	-4	13,833	-0.03%
2022/09/19	5	100.00	2	101.50	99.50	3	13,892	0.02%
2022/09/16	54.1	102.44	2	103.75	100.00	52.1	14,077	0.37%
2022/09/15	3.1	105.16	2	106.25	103.00	1.1	14,300	0.01%
2022/09/14	0	107.00	3	103.33	107.00	-3	14,506	-0.02%
2022/09/13	5	106.20	4	105.88	104.50	1	14,714	0.01%
2022/09/12	14	105.39	6	105.92	104.50	8	14,947	0.05%
2022/09/08	5	102.60	66	104.20	104.50	-61	15,021	-0.41%
2022/09/07	7	103.21	7	100.36	101.50	0	15,044	0.00%
2022/09/06	25	105.32	24.5	104.43	102.50	0.5	15,134	0.00%
2022/09/05	16.1	118.64	12.1	113.02	113.00	4	15,073	0.03%
2022/09/02	9.1	120.94	9.1	121.10	120.00	-0.1	15,046	0.00%
2022/09/01	6	120.75	8.4	121.93	120.00	-2.4	15,125	-0.02%
2022/08/31	11	123.55	15	121.93	123.50	-4	15,229	-0.03%
2022/08/30	8	121.13	8	122.75	120.50	0	15,284	0.00%
2022/08/29	6	120.67	8.1	121.35	122.50	-2.1	15,418	-0.01%
2022/08/26	8	127.13	2	130.75	125.50	6	15,490	0.04%
2022/08/25	9	128.39	8	129.25	127.00	1	15,557	0.01%
2022/08/24	4	127.25	1	127.00	125.50	3	15,670	0.02%
2022/08/23	49	126.32	11	126.82	129.00	38	15,831	0.24%
2022/08/22	9	129.50	3.2	128.69	128.00	5.8	15,996	0.04%
2022/08/19	42	133.39	29	134.41	133.00	13	16,019	0.08%
2022/08/18	33	131.61	59.2	131.04	132.00	-26.2	15,969	-0.16%
2022/08/17	17	130.35	67.1	129.57	128.00	-50.1	15,821	-0.32%
2022/08/16	184.3	133.19	53.2	132.20	131.50	131.1	15,835	0.83%	大買/鉅額交易
2022/08/15	120	127.50	99	129.71	130.50	21	15,334	0.14%	大買/
2022/08/12	22	119.07	50	117.23	119.00	-28	15,269	-0.18%
2022/08/11	11	115.59	31	114.10	113.50	-20	15,319	-0.13%
2022/08/10	1	113.50	3	113.83	115.00	-2	15,659	-0.01%
2022/08/09	53	117.58	32.1	114.64	114.50	21	16,036	0.13%
2022/08/08	1.1	113.00	30	113.07	114.00	-28.9	16,251	-0.18%
2022/08/05	29.5	116.12	71	117.30	116.00	-41.5	16,600	-0.25%
2022/08/04	19.1	111.79	48.1	113.16	115.00	-29	16,799	-0.17%
2022/08/03	28	114.80	20	113.05	111.00	8	16,929	0.05%
2022/08/02	23	117.11	24.2	117.65	118.50	-1.2	17,154	-0.01%
2022/08/01	27	119.81	9	120.44	120.50	18	17,327	0.10%
2022/07/29	6	119.67	6	120.33	120.50	0	17,475	0.00%
2022/07/28	36	121.49	18	125.72	119.50	18	17,587	0.10%
2022/07/27	139	122.90	58	122.75	125.50	81	17,514	0.46%	大買/
2022/07/26	11	129.77	9	130.72	129.50	2	17,300	0.01%
2022/07/25	11	138.50	9.1	139.60	137.00	1.9	17,314	0.01%
2022/07/22	49.2	145.64	45.1	146.92	143.00	4.1	17,441	0.02%
2022/07/21	31	142.27	65	140.18	145.00	-34	17,174	-0.20%
2022/07/20	36	134.35	40	135.50	133.50	-4	17,003	-0.02%
2022/07/19	122	132.00	121	130.64	130.50	1	17,046	0.01%	大買/大賣/
2022/07/18	81	135.16	70	135.74	132.50	11	17,195	0.06%
2022/07/15	68.2	134.78	59	134.42	133.00	9.2	17,198	0.05%
2022/07/14	83	133.02	87	132.18	134.00	-4	17,096	-0.02%
2022/07/13	23	130.20	18	132.25	126.00	5	17,010	0.03%
2022/07/12	25	126.16	24	125.85	127.00	1	17,014	0.01%
2022/07/11	17	129.50	17	129.09	131.50	0	17,012	0.00%
2022/07/08	112	134.76	109	130.84	134.50	3	16,992	0.02%	大買/大賣/
2022/07/07	56	130.61	55	129.17	128.00	1	16,796	0.01%
2022/07/06	6.2	130.08	176	125.13	125.00	-169.8	16,633	-1.02%	大賣/鉅額交易
2022/07/05	85	137.50	6	135.92	138.50	79	16,483	0.48%
2022/07/04	92	138.65	3	138.68	135.50	89	16,684	0.53%
2022/07/01	25	141.26	25	142.26	140.50	0	16,796	0.00%
2022/06/30	7	145.00	14	143.61	149.00	-7	16,587	-0.04%
2022/06/29	9	147.94	25.4	149.56	150.50	-16.4	16,412	-0.10%
2022/06/28	50	152.35	7.2	154.52	148.50	42.8	16,339	0.26%
2022/06/27	10	166.95	12	167.04	164.50	-2	16,379	-0.01%
2022/06/24	17	161.79	17	162.35	160.00	0	16,541	0.00%
2022/06/23	34	161.03	33	159.77	161.00	1	16,472	0.01%
2022/06/22	3.5	161.07	1	164.50	155.50	2.5	16,295	0.02%
2022/06/21	17	168.44	15	168.70	171.50	2	16,251	0.01%
2022/06/20	8.1	175.64	30	172.93	164.50	-21.9	16,400	-0.13%
2022/06/17	4.1	187.56	6	186.75	182.50	-1.9	16,557	-0.01%
2022/06/16	3	198.00	1.2	192.25	191.00	1.8	17,063	0.01%
2022/06/15	25	206.28	22	202.98	199.00	3	17,598	0.02%
2022/06/14	2	204.50	5	202.10	204.50	-3	17,776	-0.02%
2022/06/13	0	0.00	5	197.30	201.00	-5	18,080	-0.03%
2022/06/10	8	200.44	8	200.00	201.00	0	18,463	0.00%
2022/06/09	17.3	200.69	17	202.38	204.00	0.3	18,948	0.00%
2022/06/08	11.1	202.68	14	201.89	200.50	-2.9	19,158	-0.02%
2022/06/07	24	202.04	17	202.18	200.50	7	19,466	0.04%
2022/06/06	11	210.63	6	208.67	208.50	5	19,980	0.03%
2022/06/02	48	210.63	51.1	211.99	213.50	-3	20,703	-0.01%
2022/06/01	18.4	210.70	14	212.04	208.50	4.4	21,005	0.02%
2022/05/31	35.2	209.48	29	209.45	211.50	6.2	21,454	0.03%
2022/05/30	15	202.70	32	205.78	211.50	-17	22,102	-0.08%
2022/05/27	12	195.54	10.3	196.18	192.50	1.7	22,692	0.01%
2022/05/26	21	195.00	21	193.90	191.00	0	23,005	0.00%
2022/05/25	14	194.32	23	196.13	197.50	-9	23,638	-0.04%
2022/05/24	16.3	200.53	16	197.56	194.00	0.3	23,892	0.00%
2022/05/23	14	207.39	20	207.03	202.00	-6	24,202	-0.02%
2022/05/20	38.2	212.31	31	210.32	208.00	7.2	24,359	0.03%
2022/05/19	27	208.37	25.1	208.10	213.50	2	24,259	0.01%
2022/05/18	49.1	215.45	36	215.08	213.50	13.1	24,343	0.05%
2022/05/17	117	204.13	100.3	202.24	212.00	16.8	24,314	0.07%	大買/
2022/05/16	32.1	201.13	118.4	200.37	196.00	-86.3	24,621	-0.35%	大賣/
2022/05/13	29	195.91	38.1	194.65	197.00	-9.1	25,140	-0.04%
2022/05/12	52.4	187.91	46	189.90	183.50	6.3	25,318	0.03%
2022/05/11	48	190.79	49	195.85	194.50	-1	25,571	0.00%
2022/05/10	41	184.55	27	187.15	196.50	14	26,008	0.05%
2022/05/09	57.1	184.95	55.2	185.98	184.50	1.9	26,206	0.01%
2022/05/06	56.3	198.27	7.1	197.01	192.00	49.3	26,424	0.19%
2022/05/05	32	213.02	35	213.64	211.50	-3	26,377	-0.01%
2022/05/04	7	207.21	4	206.51	205.00	3	26,305	0.01%
2022/05/03	18	203.44	17	203.21	205.00	1	26,451	0.00%
2022/04/29	12	208.71	44	210.07	199.50	-32	26,513	-0.12%
2022/04/28	81.1	205.19	41	206.09	204.00	40.1	26,627	0.15%
2022/04/27	10.2	199.55	14.5	199.05	203.50	-4.3	26,744	-0.02%
2022/04/26	20.1	202.49	22	201.96	203.50	-1.9	26,663	-0.01%
2022/04/25	32.1	203.84	79.1	207.53	199.50	-47	26,652	-0.18%
2022/04/22	24.2	230.36	11	227.64	221.50	13.2	26,853	0.05%
2022/04/21	23	231.93	14.8	233.68	239.00	8.2	26,713	0.03%
2022/04/20	63.1	224.57	36	225.63	229.00	27.1	26,560	0.10%
2022/04/19	12	229.46	63	232.06	221.50	-51	26,443	-0.19%
2022/04/18	16.4	225.36	5	226.10	226.50	11.4	26,356	0.04%
2022/04/15	110.1	230.49	62	226.99	225.50	48.1	26,358	0.18%	大買/
2022/04/14	17.6	241.33	76.1	237.39	232.00	-58.5	26,251	-0.22%
2022/04/13	50.1	256.88	13	255.92	248.00	37.1	26,134	0.14%
2022/04/12	34.1	254.76	24	257.13	249.50	10.1	26,067	0.04%
2022/04/11	12.1	258.05	130.3	263.10	246.00	-118.1	25,928	-0.46%	大賣/鉅額交易
2022/04/08	54.4	266.05	23	266.80	264.50	31.4	25,894	0.12%
2022/04/07	22	285.59	12	278.79	272.00	10	25,455	0.04%
2022/04/06	26	299.12	12	299.79	302.00	14	25,191	0.06%
2022/04/01	27	296.46	11	297.82	300.00	16	25,234	0.06%
2022/03/31	26	302.37	3.3	299.42	302.00	22.8	25,247	0.09%
2022/03/30	17	312.00	13.1	312.95	304.50	3.9	25,271	0.02%
2022/03/29	54.3	313.86	45	311.27	309.00	9.3	25,361	0.04%
2022/03/28	37.5	295.99	43.1	292.18	303.00	-5.6	25,412	-0.02%
2022/03/25	9.2	297.01	10.6	296.73	292.50	-1.4	25,973	-0.01%
2022/03/24	15.2	300.25	15.1	297.29	292.00	0.1	26,531	0.00%
2022/03/23	27.1	315.91	22	315.03	298.00	5	26,924	0.02%
2022/03/22	97	303.87	84.3	302.19	307.00	12.7	26,954	0.05%
2022/03/21	65.1	293.81	54.3	295.65	306.50	10.8	26,822	0.04%
2022/03/18	67	292.37	30.1	290.26	291.50	36.9	26,240	0.14%
2022/03/17	17.1	282.02	55	284.35	292.00	-37.9	25,674	-0.15%
2022/03/16	69	265.64	41	263.66	265.50	28	25,410	0.11%
2022/03/15	111.3	281.55	143	279.61	265.00	-31.7	25,180	-0.13%	大買/大賣/
2022/03/14	63	295.13	68.1	295.11	294.00	-5	24,990	-0.02%
2022/03/11	55	284.65	59.2	281.07	289.50	-4.2	24,549	-0.02%
2022/03/10	50.1	279.98	27	279.94	279.00	23.1	24,273	0.10%
2022/03/09	53	275.49	50	273.18	270.50	3	24,002	0.01%
2022/03/08	47.1	272.63	79	270.54	265.50	-31.9	23,491	-0.14%
2022/03/07	17.1	268.96	100.1	268.46	265.00	-83	22,922	-0.36%
2022/03/04	82.1	288.95	67.6	290.14	281.00	14.4	22,690	0.06%
2022/03/03	161.6	296.44	163.2	290.39	293.50	-1.6	22,257	-0.01%	大買/大賣/
2022/03/02	41	262.57	72.7	264.36	273.00	-31.7	21,598	-0.15%
2022/03/01	13	248.77	13	249.69	248.50	0	20,908	0.00%
2022/02/25	95	245.75	87.5	246.32	245.00	7.5	20,682	0.04%
2022/02/24	59.1	232.83	69	234.60	233.00	-10	20,263	-0.05%
2022/02/23	30.1	235.06	27	235.94	238.50	3.1	20,564	0.02%
2022/02/22	20.2	232.51	9	229.89	226.50	11.2	20,451	0.05%
2022/02/21	15	233.57	26	235.67	240.00	-11	20,648	-0.05%
2022/02/18	13	235.50	3	234.83	238.50	10	21,484	0.05%
2022/02/17	14.1	237.76	9.3	238.08	236.00	4.9	21,706	0.02%
2022/02/16	101.1	250.76	32	247.28	245.50	69.1	22,235	0.31%	大買/
2022/02/15	212.4	259.79	230.3	262.75	245.00	-17.9	22,917	-0.08%	大買/大賣/
2022/02/14	69.2	264.10	61.1	267.00	265.00	8.1	22,606	0.04%
2022/02/11	53.2	255.95	37	261.70	271.00	16.2	22,673	0.07%
2022/02/10	79	248.74	90.1	250.87	246.50	-11.1	22,468	-0.05%
2022/02/09	34	233.50	42	236.67	243.00	-8	21,779	-0.04%
2022/02/08	30.1	217.96	43.2	218.65	221.00	-13.1	21,383	-0.06%
2022/02/07	29	203.53	17.2	205.34	213.50	11.8	21,002	0.06%
2022/01/26	26	201.29	27	200.22	194.50	-1	21,059	0.00%
2022/01/25	60.5	205.31	72	207.19	205.00	-11.6	21,190	-0.05%
2022/01/24	52	199.50	14.1	198.41	204.50	37.9	21,345	0.18%
2022/01/21	16	203.75	79.2	206.56	198.00	-63.2	21,519	-0.29%
2022/01/20	43	210.63	40.1	209.73	210.00	2.9	21,736	0.01%
2022/01/19	20	206.05	19.1	204.14	207.00	0.9	21,725	0.00%
2022/01/18	109.1	204.51	65.1	202.66	205.50	44	22,038	0.20%	大買/
2022/01/17	71	195.17	31	198.13	203.50	40	21,998	0.18%
2022/01/14	13	191.69	6.1	189.59	192.00	6.9	21,910	0.03%
2022/01/13	5	187.80	5	187.60	185.50	0	22,163	0.00%
2022/01/12	7	190.79	8	193.13	191.50	-1	22,460	0.00%
2022/01/11	21	190.45	21	187.62	191.50	0	22,880	0.00%
2022/01/10	8.1	189.96	15	184.97	190.00	-6.9	22,961	-0.03%
2022/01/07	8	182.38	4	184.50	179.00	4	23,066	0.02%
2022/01/06	14	193.18	16	193.69	194.00	-2	23,236	-0.01%
2022/01/05	4.1	189.55	2	190.75	188.00	2.1	23,394	0.01%
2022/01/04	3.1	198.02	3	199.00	198.00	0.1	23,775	0.00%
2022/01/03	5	199.00	6	197.50	196.00	-1	24,054	0.00%
2021/12/30	0.2	202.50	1	199.00	201.50	-0.8	24,307	0.00%
2021/12/29	3	199.33	3.3	198.12	197.00	-0.3	24,731	0.00%
2021/12/28	12	201.29	10	200.80	199.50	2	25,218	0.01%
2021/12/27	4	196.00	4.2	196.01	198.00	-0.1	25,437	0.00%
2021/12/24	12.1	204.69	11	205.14	199.00	1.1	25,595	0.00%
2021/12/23	21	210.57	24.1	209.61	206.00	-3.1	25,704	-0.01%
2021/12/22	23	210.11	16.1	206.63	204.00	7	25,675	0.03%
2021/12/21	67	208.61	64	208.15	206.50	3	25,621	0.01%
2021/12/20	24.1	212.41	29.5	211.70	198.00	-5.4	25,464	-0.02%
2021/12/17	51.2	206.87	43	206.77	205.00	8.2	25,290	0.03%
2021/12/16	35.4	202.73	44	198.82	208.00	-8.6	25,375	-0.03%
2021/12/15	10	185.25	19.3	187.44	189.50	-9.3	25,699	-0.04%
2021/12/14	4	179.13	4	181.00	179.50	0	25,866	0.00%
2021/12/13	16	182.10	16.1	182.80	183.50	0	26,304	0.00%
2021/12/10	9.3	182.45	5	182.60	180.50	4.3	26,599	0.02%
2021/12/09	44.1	187.73	35	191.43	186.50	9.1	26,821	0.03%
2021/12/08	8.3	190.35	20	192.30	195.00	-11.7	27,138	-0.04%
2021/12/07	6	187.58	5	189.10	184.00	1	27,624	0.00%
2021/12/06	4	186.63	8	186.63	187.50	-4	27,917	-0.01%
2021/12/03	12.2	184.90	8.1	185.23	183.00	4.1	29,107	0.01%
2021/12/02	48.1	185.78	39	189.81	185.50	9.1	29,262	0.03%
2021/12/01	12	189.92	16	190.06	194.00	-4	29,561	-0.01%
2021/11/30	15	188.33	8	189.81	182.50	7	30,953	0.02%
2021/11/29	11	176.50	11	179.41	185.00	0	31,179	0.00%
2021/11/26	11	176.86	15.1	178.54	177.00	-4.1	31,689	-0.01%
2021/11/25	10	184.25	8.4	183.50	181.00	1.6	32,666	0.01%
2021/11/24	19.2	186.22	14.3	185.51	188.00	4.9	32,558	0.02%
2021/11/23	36	193.97	33.2	191.80	189.00	2.8	32,605	0.01%
2021/11/22	40.3	197.95	47	198.80	193.50	-6.7	32,490	-0.02%
2021/11/19	17	190.68	19.2	189.21	188.50	-2.2	32,013	-0.01%
2021/11/18	55	191.65	51	190.06	190.00	4	32,109	0.01%
2021/11/17	57	191.31	115.1	191.10	193.00	-58.1	32,077	-0.18%	大賣/
2021/11/16	27.3	177.57	18	178.89	179.00	9.3	31,411	0.03%
2021/11/15	52	178.42	53	178.54	182.00	-1	31,398	0.00%
2021/11/12	93.2	171.44	91	171.20	165.50	2.2	30,764	0.01%
2021/11/11	31	156.48	40	158.91	166.50	-9	29,670	-0.03%
2021/11/10	110.2	152.72	68.9	151.75	151.50	41.3	29,338	0.14%	大買/
2021/11/09	99	146.46	100.3	144.83	147.00	-1.3	28,924	0.00%
2021/11/08	2	135.00	2.1	136.42	138.50	-0.1	28,818	0.00%
2021/11/05	22	136.89	25.1	137.56	138.50	-3.1	29,012	-0.01%
2021/11/04	18.1	136.44	14	137.25	135.50	4.1	29,134	0.01%
2021/11/03	23	137.35	14.2	137.74	138.50	8.9	29,096	0.03%
2021/11/02	32.4	144.87	29	148.78	142.00	3.4	28,991	0.01%
2021/11/01	31.4	150.06	37.1	152.04	152.00	-5.8	29,059	-0.02%
2021/10/29	15	147.93	13	149.15	144.00	2	28,845	0.01%
2021/10/28	19	146.53	21	147.19	148.50	-2	28,527	-0.01%
2021/10/27	20	139.60	24.2	142.04	145.50	-4.2	28,037	-0.01%
2021/10/26	126.4	143.95	131.8	143.45	132.50	-5.4	27,710	-0.02%	大買/大賣/
2021/10/25	17.1	144.47	22.7	144.78	143.50	-5.6	27,246	-0.02%
2021/10/22	12.5	140.52	46.1	140.55	142.50	-33.6	27,046	-0.12%
2021/10/21	15	138.67	10	138.00	138.00	5	26,749	0.02%
2021/10/20	64.2	133.84	51	132.57	137.50	13.2	26,407	0.05%
2021/10/19	37.1	126.96	41	129.71	131.50	-3.9	26,089	-0.01%
2021/10/18	14	119.14	21	121.69	123.00	-7	25,632	-0.03%
2021/10/15	25	121.70	19	121.63	121.00	6	25,484	0.02%
2021/10/14	8	118.00	7	118.29	121.00	1	25,532	0.00%
2021/10/13	17	118.82	17	118.71	120.50	0	25,648	0.00%
2021/10/12	32.1	123.49	21	120.24	117.50	11.1	25,808	0.04%
2021/10/08	13	124.65	22	128.25	128.50	-9	25,528	-0.04%
2021/10/07	40	117.78	15.3	117.86	117.00	24.8	25,291	0.10%
2021/10/06	8	121.00	4	122.36	113.50	4	25,205	0.02%
2021/10/05	31	120.03	47	119.13	125.00	-16	24,788	-0.06%
2021/10/04	27	128.24	23	122.30	121.50	4	24,234	0.02%
2021/10/01	7	136.71	7	135.08	135.00	0	23,859	0.00%
2021/09/30	57.1	139.73	58	140.72	140.00	-1	23,574	0.00%
2021/09/29	23.3	144.70	30	141.73	138.00	-6.7	23,288	-0.03%
2021/09/28	15	146.57	24	146.77	148.50	-9	22,975	-0.04%
2021/09/27	55.2	151.35	30.6	152.00	144.50	24.7	22,725	0.11%
2021/09/24	31	154.53	34	155.78	155.00	-3	22,209	-0.01%
2021/09/23	59	152.03	63.1	152.83	152.00	-4.1	21,716	-0.02%
2021/09/22	82.2	151.59	63	150.76	147.00	19.2	21,035	0.09%
2021/09/17	52.1	148.91	38	147.30	151.00	14.1	20,258	0.07%
2021/09/16	30.3	143.77	48	143.88	146.00	-17.7	19,748	-0.09%
2021/09/15	25	139.02	23	137.22	142.00	2	19,184	0.01%
2021/09/14	19	137.21	19	136.87	137.00	0	18,789	0.00%
2021/09/13	49	143.66	47	141.23	136.00	2	18,429	0.01%
2021/09/10	110	141.80	124	144.10	145.50	-14	17,864	-0.08%	大買/大賣/
2021/09/09	56	140.34	38	138.82	144.00	18	17,099	0.11%
2021/09/08	131	137.49	144.1	137.81	137.50	-13.1	16,620	-0.08%	大買/大賣/
2021/09/07	38	140.91	110	140.02	136.00	-72	15,324	-0.47%	大賣/
2021/09/06	21.1	153.19	21	153.88	151.00	0.1	14,999	0.00%
2021/09/03	266.1	153.22	260	156.76	160.00	6	14,481	0.04%	大買/大賣/
2021/09/02	10	154.10	13	156.38	157.50	-3	12,775	-0.02%
2021/09/01	66	136.05	75.4	138.07	143.50	-9.4	12,270	-0.08%
2021/08/31	128.3	130.23	137.7	130.79	130.50	-9.4	11,475	-0.08%	大買/大賣/
2021/08/30	0	0.00	14	125.50	126.50	-14	10,232	-0.14%
2021/08/27	9.5	114.69	13.5	114.43	115.00	-4	10,138	-0.04%
2021/08/26	37.5	125.06	16.2	121.81	120.50	21.3	9,847	0.22%
2021/08/25	72.4	125.13	7.3	125.11	122.50	65.1	9,549	0.68%
2021/08/24	25.3	124.58	30.4	124.45	124.00	-5	9,265	-0.05%
2021/08/23	38.4	117.77	22.6	118.17	122.50	15.7	8,756	0.18%
2021/08/20	5.6	106.67	13.2	109.18	111.50	-7.6	8,208	-0.09%
2021/08/19	38.2	107.92	30.2	107.80	101.50	8	7,860	0.10%
2021/08/18	2.2	104.13	23.3	104.39	106.50	-21.1	7,292	-0.29%
2021/08/17	10.3	105.41	4.1	103.34	97.00	6.2	6,989	0.09%
2021/08/16	1.1	99.02	1.4	100.00	102.50	-0.3	6,656	0.00%
2021/08/13	12.4	100.42	13.5	101.50	97.70	-1.1	6,403	-0.02%
2021/08/12	5.5	103.27	6.2	103.77	103.00	-0.7	6,118	-0.01%
2021/08/11	10.9	105.63	13.5	104.50	106.00	-2.6	5,838	-0.04%
2021/08/10	13.7	114.12	8.3	116.38	110.00	5.4	5,535	0.10%
2021/08/09	1.3	120.22	2.6	121.92	122.00	-1.3	5,306	-0.03%
2021/08/06	31.1	131.03	7.8	128.83	129.00	23.3	5,222	0.45%
2021/08/05	53.5	135.60	56.6	135.94	135.00	-3.1	5,083	-0.06%
2021/08/04	88.8	127.44	86	135.98	128.00	2.8	4,647	0.06%
2021/08/03	54	137.99	51	139.53	138.00	3	4,411	0.07%
2021/08/02	0	0.00	4.2	140.80	142.00	-4.2	4,343	-0.10%
2021/07/30	4.3	126.68	5	133.77	133.00	-0.8	4,278	-0.02%
2021/07/29	1	124.50	7	123.21	124.50	-6	4,196	-0.14%
2021/07/28	3	115.67	2	120.75	113.50	1	4,155	0.02%
2021/07/27	4	128.87	1	132.00	126.00	3	4,151	0.07%
2021/07/26	1	129.00	0	0.00	132.50	1	4,132	0.02%
2021/07/23	56	120.51	54	123.00	120.50	2	4,089	0.05%
2021/07/22	205	124.80	51.1	123.04	123.00	154	4,022	3.83%	大買/鉅額交易
2021/07/21	17	112.00	177	114.95	122.50	-160	3,955	-4.04%	大賣/鉅額交易
2021/07/20	172	110.42	139.5	110.52	111.50	32.6	3,915	0.83%	大買/大賣/
2021/07/19	20.5	110.51	163.8	111.35	111.50	-143.3	3,564	-4.02%	大賣/鉅額交易
2021/07/16	10.8	95.99	19.8	99.44	101.50	-9	3,283	-0.27%
2021/07/15	1	92.70	5	92.38	92.70	-4	2,997	-0.13%
2021/07/14	2	84.30	9	84.30	84.30	-7	2,857	-0.24%
2021/07/13	150.7	77.01	89	77.28	76.70	61.7	2,887	2.14%	大買/
2021/07/12	56.1	73.92	5	71.56	74.00	51.1	2,647	1.93%
2021/07/09	0.5	71.10	1	70.87	70.60	-0.5	2,587	-0.02%
2021/07/08	1	70.57	7.2	71.54	72.00	-6.2	2,614	-0.24%
2021/07/07	5.2	70.53	4.1	70.03	69.80	1.1	2,624	0.04%
2021/07/06	0	0.00	2.3	72.06	71.30	-2.3	2,731	-0.08%
2021/07/05	1.4	71.94	3.9	71.53	71.80	-2.5	2,786	-0.09%
2021/07/02	0.9	70.47	0.9	71.20	72.00	0	2,768	0.00%
2021/07/01	2.6	68.61	3.2	69.38	69.40	-0.7	2,742	-0.02%
2021/06/30	0.2	67.03	0	66.50	66.80	0.2	2,705	0.01%
2021/06/29	3	64.60	1	65.27	65.90	2	2,734	0.07%
2021/06/28	1.9	64.58	0	0.00	65.80	1.9	2,968	0.06%
2021/06/25	0.1	63.90	0	63.99	63.20	0.1	2,971	0.00%
2021/06/24	0	62.50	0	0.00	62.70	0	2,981	0.00%
2021/06/23	0	61.66	0	0.00	62.40	0	3,008	0.00%
2021/06/22	0.1	61.00	0.6	61.97	60.60	-0.5	3,012	-0.02%
2021/06/21	0.6	62.45	0.2	62.25	62.00	0.4	3,006	0.01%
2021/06/18	2.2	63.60	0.2	64.52	63.20	2	3,005	0.07%
2021/06/17	0.2	62.10	0	0.00	62.70	0.2	2,984	0.01%
2021/06/11	0	0.00	0.1	62.00	61.70	-0.1	2,998	0.00%
2021/06/10	0	62.45	0.2	62.80	62.80	-0.1	3,010	0.00%
2021/06/09	0.2	61.80	1	61.70	61.80	-0.9	3,007	-0.03%
2021/06/08	0	61.80	0	0.00	61.60	0	3,018	0.00%
2021/06/03	0	0.00	0.2	61.74	61.20	-0.2	3,017	-0.01%
2021/06/02	1	61.00	0.3	61.32	61.00	0.7	3,015	0.02%
2021/06/01	1	62.80	0	0.00	62.30	1	3,007	0.03%
2021/05/28	0	0.00	1	60.10	60.10	-1	2,985	-0.03%
2021/05/27	0	0.00	1	57.80	58.00	-1	2,985	-0.03%
2021/05/25	1	58.30	0	0.00	58.10	1	3,063	0.03%
2021/05/24	0	0.00	1	56.00	56.10	-1	3,150	-0.03%
2021/05/21	2	54.75	0	0.00	55.10	2	3,251	0.06%
2021/05/19	3	53.93	3	53.83	54.30	0	3,331	0.00%
2021/05/18	6	51.90	9	51.94	52.80	-3	3,317	-0.09%
2021/05/17	1	52.40	0	0.00	48.00	1	3,313	0.03%
2021/05/14	5	56.60	0.1	53.40	53.30	4.9	3,261	0.15%
2021/05/13	0.5	53.49	1.3	54.57	56.10	-0.8	3,208	-0.03%
2021/05/12	1.3	57.62	55	61.71	57.00	-53.7	3,183	-1.69%
2021/05/11	2	66.00	4	65.50	63.00	-2	3,128	-0.06%
2021/05/10	1	68.00	0	0.00	68.00	1	3,118	0.03%
2021/05/06	3	67.66	0	69.02	65.60	3	3,098	0.10%
2021/05/05	2	69.70	1	69.60	68.10	1	3,044	0.03%
2021/05/04	3	69.80	0.2	70.00	68.80	2.8	3,027	0.09%
2021/05/03	13	74.20	12.1	75.30	74.40	0.9	2,960	0.03%
2021/04/29	1	73.70	1	73.90	73.80	0	2,920	0.00%
2021/04/28	1	76.60	0	0.00	74.90	1	2,943	0.03%
2021/04/27	0	76.20	2	76.20	75.90	-2	2,966	-0.07%
2021/04/26	1	78.00	7	77.09	77.10	-6	2,934	-0.20%
2021/04/23	4	74.83	2	75.20	75.40	2	2,890	0.07%
2021/04/22	9	77.90	1.3	78.92	74.50	7.8	2,920	0.27%
2021/04/21	10.1	78.62	10	77.67	78.20	0.1	2,762	0.00%
2021/04/20	0.2	75.00	1	75.10	75.40	-0.8	2,611	-0.03%
2021/04/19	2	75.60	13	75.52	76.30	-11	2,583	-0.43%
2021/04/16	1	72.40	0	0.00	73.00	1	2,540	0.04%
2021/04/14	2	71.25	4	72.10	70.30	-2	2,630	-0.08%
2021/04/13	3	72.87	1	73.60	71.20	2	2,640	0.08%
2021/04/12	2	74.80	2.1	76.97	73.80	-0.1	2,632	0.00%
2021/04/09	2	74.45	0	0.00	73.30	2	2,605	0.08%
2021/04/08	0	0.00	3	72.60	73.40	-3	2,539	-0.12%
2021/04/07	3	71.80	4	72.53	73.50	-1	2,575	-0.04%
2021/04/01	12.2	73.77	11	72.45	72.20	1.2	2,578	0.05%
2021/03/31	5.2	74.92	13	74.57	73.00	-7.8	2,542	-0.31%
2021/03/30	1	68.60	1	70.30	69.90	0	2,307	0.00%
2021/03/29	0	68.40	3	68.80	68.40	-3	2,311	-0.13%
2021/03/26	0	0.00	2	70.85	71.00	-2	2,343	-0.09%
2021/03/25	0	0.00	2	70.30	70.00	-2	2,391	-0.08%
2021/03/23	1	70.60	0	0.00	70.20	1	2,459	0.04%
2021/03/19	2	71.00	0	0.00	70.30	2	2,530	0.08%
2021/03/18	0	0.00	1	71.90	70.70	-1	2,559	-0.04%
2021/03/17	1	70.50	0	0.00	70.90	1	2,674	0.04%
2021/03/16	0	0.00	1	70.90	70.50	-1	2,817	-0.04%
2021/03/15	0	0.00	1	70.00	69.60	-1	3,136	-0.03%
2021/03/12	1	69.00	0	0.00	69.00	1	3,157	0.03%
2021/03/10	1.2	67.37	23.1	67.10	66.80	-21.8	3,342	-0.65%
2021/03/09	1	67.10	0	0.00	67.10	1	3,370	0.03%
2021/03/08	1	68.00	1	68.90	67.70	0	3,398	0.00%
2021/03/05	1	68.60	0	0.00	68.50	1	3,440	0.03%
2021/03/02	0	0.00	1	70.10	68.70	-1	3,836	-0.03%
2021/02/26	3	69.33	0	0.00	69.00	3	4,044	0.07%
2021/02/25	6	71.92	2.1	71.30	70.80	3.9	4,090	0.10%
2021/02/24	4	74.50	53	74.58	71.30	-49	4,090	-1.20%
2021/02/23	32	74.56	12	73.84	74.90	20	4,058	0.49%
2021/02/22	17	72.31	0	0.00	72.00	17	4,054	0.42%
2021/02/19	26.1	70.46	19	71.30	72.20	7.1	4,227	0.17%
2021/02/18	0	0.00	2	67.80	68.70	-2	4,235	-0.05%
2021/02/17	7	67.01	2	66.15	67.60	5	4,340	0.12%
2021/02/05	0	0.00	0.1	65.06	64.90	-0.1	4,433	0.00%
2021/02/03	13	65.78	15	65.57	65.20	-2	4,496	-0.04%
2021/02/02	14	64.01	13	63.87	64.20	1	4,550	0.02%
2021/02/01	3	63.20	4	62.55	62.10	-1	4,609	-0.02%
2021/01/29	4	66.13	2	67.15	65.00	2	4,606	0.04%
2021/01/28	0	0.00	0.1	66.80	66.70	-0.1	4,607	0.00%
2021/01/27	1	67.30	0	68.50	67.70	1	4,626	0.02%
2021/01/25	1	67.60	0.1	69.00	68.20	1	4,720	0.02%
2021/01/22	1	68.70	2	68.10	68.70	-1	4,742	-0.02%
2021/01/21	1	68.00	6	68.73	67.50	-5	4,767	-0.10%
2021/01/20	3	70.37	2	70.35	69.10	1	4,732	0.02%
2021/01/19	0.1	72.40	0	0.00	71.60	0.1	4,702	0.00%
2021/01/18	5	71.60	45	71.38	71.70	-40	4,715	-0.85%
2021/01/15	1	75.00	1.1	73.54	73.00	-0.1	4,705	0.00%
2021/01/14	2.1	73.38	2	74.20	74.40	0.1	4,682	0.00%
2021/01/13	52	74.05	11	73.49	72.80	41	4,659	0.88%
2021/01/12	2	73.05	2	74.10	72.20	0	4,607	0.00%
2021/01/11	7	74.09	2	74.65	73.10	5	4,643	0.11%
2021/01/08	0	0.00	4	73.95	74.40	-4	4,821	-0.08%
2021/01/07	0	0.00	1	71.50	71.90	-1	4,795	-0.02%
2021/01/06	2	70.95	0	0.00	70.90	2	4,945	0.04%
2021/01/05	2	73.80	0	0.00	73.90	2	4,955	0.04%
2021/01/04	1	76.30	6	75.48	75.00	-5	5,033	-0.10%
2020/12/31	3	72.63	1	72.60	72.60	2	4,985	0.04%
2020/12/30	3	73.03	5	72.90	72.10	-2	5,026	-0.04%
2020/12/29	5	71.40	1	71.70	72.10	4	5,142	0.08%
2020/12/28	0	0.00	1	70.50	70.20	-1	5,139	-0.02%
2020/12/25	1	70.60	3	71.30	70.50	-2	5,314	-0.04%
2020/12/24	0.1	71.50	0	0.00	71.80	0.1	5,449	0.00%
2020/12/23	3	71.36	0.2	70.30	71.40	2.8	5,646	0.05%
2020/12/22	6	70.82	0	0.00	69.60	6	6,050	0.10%
2020/12/21	1	72.63	1	70.80	70.80	0	6,244	0.00%
2020/12/18	12.2	74.02	0	0.00	73.30	12.2	6,809	0.18%
2020/12/17	0	0.00	1	75.50	73.60	-1	7,744	-0.01%
2020/12/16	2.3	73.84	0	0.00	73.40	2.3	8,243	0.03%
2020/12/15	0	0.00	1	75.50	73.20	-1	8,420	-0.01%
2020/12/14	1	73.90	0	0.00	74.30	1	8,465	0.01%
2020/12/11	6	74.38	3	73.74	73.30	3	8,525	0.03%
2020/12/10	12.1	77.53	8	76.28	77.00	4.1	8,469	0.05%
2020/12/09	17	79.30	20	78.57	79.70	-3	8,387	-0.04%
2020/12/08	2	74.15	0	0.00	73.80	2	8,161	0.02%
2020/12/07	7	73.54	2	73.55	73.90	5	8,199	0.06%
2020/12/04	2	74.25	4	73.73	75.80	-2	8,144	-0.02%
2020/12/03	1	73.60	0	0.00	73.00	1	8,086	0.01%
2020/12/02	1.1	74.05	3	74.27	74.00	-1.9	8,105	-0.02%
2020/12/01	1	74.00	10	74.50	74.80	-9	8,123	-0.11%
2020/11/30	3	74.33	2	74.50	74.00	1	8,272	0.01%
2020/11/27	1	75.80	32	75.51	75.70	-31	8,327	-0.37%
2020/11/26	31.1	78.95	3	79.23	77.10	28.1	8,305	0.34%
2020/11/25	8	74.83	2	75.85	76.10	6	8,093	0.07%
2020/11/24	7	74.07	0	0.00	73.50	7	7,923	0.09%
2020/11/23	2	73.80	7	74.86	74.20	-5	7,949	-0.06%
2020/11/20	1	74.60	0	0.00	74.00	1	8,092	0.01%
2020/11/19	6.1	74.00	3	74.60	74.60	3.1	8,168	0.04%
2020/11/18	8	74.99	25	73.70	75.30	-17	8,138	-0.21%
2020/11/17	3	72.40	1	73.50	72.20	2	8,009	0.02%
2020/11/16	46	73.81	19	73.67	73.50	27	8,071	0.33%
2020/11/13	12	71.01	13	71.91	73.20	-1	8,021	-0.01%
2020/11/12	3	70.17	0	0.00	69.90	3	7,961	0.04%
2020/11/11	3	68.83	2	69.80	69.80	1	7,966	0.01%
2020/11/10	14	70.19	2	69.50	69.50	12	7,971	0.15%
2020/11/09	2	71.65	9	71.10	71.90	-7	7,984	-0.09%
2020/11/06	1	69.00	3	70.30	68.80	-2	8,068	-0.02%
2020/11/05	1	68.70	3	68.70	68.70	-2	8,142	-0.02%
2020/11/04	0	0.00	2	68.35	68.50	-2	8,263	-0.02%
2020/11/03	6	67.83	10	66.74	67.90	-4	8,361	-0.05%
2020/11/02	5	65.00	4	65.58	64.30	1	8,369	0.01%
2020/10/30	4	67.78	1	67.00	67.10	3	8,375	0.04%
2020/10/29	8	67.31	0	0.00	69.10	8	8,441	0.09%
2020/10/28	2	69.00	0	0.00	69.00	2	8,463	0.02%
2020/10/27	1	69.50	4	69.33	70.70	-3	8,496	-0.04%
2020/10/26	0	0.00	1	69.90	70.00	-1	8,540	-0.01%
2020/10/23	2	70.90	0	0.00	71.00	2	8,632	0.02%
2020/10/22	1	70.80	1	71.10	70.60	0	8,827	0.00%
2020/10/20	0	0.00	2	72.80	72.70	-2	9,953	-0.02%
2020/10/19	0	73.50	6	73.03	73.70	-6	10,303	-0.06%
2020/10/16	37	74.72	31	75.30	72.70	6	10,308	0.06%
2020/10/15	0	0.00	3	72.40	72.00	-3	10,170	-0.03%
2020/10/14	32	71.51	56	71.59	72.40	-24	10,169	-0.24%
2020/10/13	1	68.90	1	68.60	69.20	0	10,077	0.00%
2020/10/12	7	69.77	20	69.69	68.20	-13	10,099	-0.13%
2020/10/08	7	72.16	51	72.56	71.70	-44	10,122	-0.43%
2020/10/07	26	71.53	4	71.33	71.50	22	10,151	0.22%
2020/10/06	41	71.77	10	71.93	71.90	31	10,207	0.30%
2020/10/05	8	69.01	8	68.95	68.80	0	10,165	0.00%
2020/09/30	33	68.24	8	68.80	69.70	25	10,249	0.24%
2020/09/29	23	68.83	31	68.21	67.10	-8	10,213	-0.08%
2020/09/28	25	69.47	17	69.39	68.90	8	10,414	0.08%
2020/09/25	46	73.62	13	74.42	70.60	33	10,381	0.32%
2020/09/24	18	78.10	24	78.25	77.50	-6	10,182	-0.06%
2020/09/23	42	83.05	64	82.84	79.20	-22	10,154	-0.22%
2020/09/22	127	82.12	150	82.27	82.80	-23	9,636	-0.24%	大買/大賣/
2020/09/21	93	79.38	78	79.26	78.50	15	8,779	0.17%
2020/09/18	7	74.53	11	74.62	76.00	-4	8,466	-0.05%
2020/09/17	1	71.00	3	73.20	73.50	-2	8,771	-0.02%
2020/09/16	3	72.20	2	72.75	71.30	1	8,981	0.01%
2020/09/15	11	70.75	15	70.15	70.30	-4	9,002	-0.04%
2020/09/14	3	68.77	2	69.70	70.30	1	8,977	0.01%
2020/09/11	7	68.41	11	68.04	67.00	-4	8,950	-0.04%
2020/09/10	8	71.75	1	70.70	70.70	7	8,864	0.08%
2020/09/09	0	0.00	3	71.00	72.20	-3	8,829	-0.03%
2020/09/08	2	71.80	1	72.50	71.30	1	8,864	0.01%
2020/09/07	1	70.90	1	71.80	70.10	0	8,900	0.00%
2020/09/04	5	71.78	2	70.90	72.30	3	8,915	0.03%
2020/09/03	10	73.80	8	74.69	73.00	2	8,922	0.02%
2020/09/02	2	72.80	7	72.04	73.80	-5	8,792	-0.06%
2020/09/01	0	0.00	1	70.40	69.50	-1	8,757	-0.01%
2020/08/31	0	0.00	12	70.24	69.90	-12	8,803	-0.14%
2020/08/27	6	73.23	1	72.90	71.60	5	8,886	0.06%
2020/08/26	11	73.62	6	73.65	74.20	5	8,928	0.06%
2020/08/25	8	70.60	9	70.12	71.60	-1	8,918	-0.01%
2020/08/24	8	67.44	1	67.60	68.00	7	8,830	0.08%
2020/08/21	4	64.53	4	67.00	66.30	0	8,793	0.00%
2020/08/20	14	61.78	24	64.35	61.50	-10	8,755	-0.11%
2020/08/19	2	66.00	59	66.31	65.10	-57	8,734	-0.65%
2020/08/18	31	67.38	1	67.60	67.30	30	8,721	0.34%
2020/08/17	1	69.50	1	69.40	68.50	0	8,705	0.00%
2020/08/14	17	68.18	4	67.53	69.40	13	8,736	0.15%
2020/08/13	6	69.25	5	69.28	67.80	1	8,761	0.01%
2020/08/12	12	67.55	13	69.07	67.70	-1	8,783	-0.01%
2020/08/11	13	73.35	27	73.19	71.20	-14	8,773	-0.16%
2020/08/10	3	77.30	7	78.01	75.90	-4	8,829	-0.05%
2020/08/07	10	77.01	9	75.26	77.50	1	8,763	0.01%
2020/08/06	5	73.82	1	73.90	73.10	4	8,760	0.05%
2020/08/05	1	73.70	5	73.44	74.10	-4	8,780	-0.05%
2020/08/04	6	73.03	37	72.95	72.70	-31	8,820	-0.35%
2020/08/03	5	75.34	4	76.25	75.00	1	8,745	0.01%
2020/07/31	4	76.18	2	77.00	77.40	2	8,712	0.02%
2020/07/30	9	76.01	3	75.90	76.40	6	8,673	0.07%
2020/07/29	37	75.18	12	75.62	76.00	25	8,610	0.29%
2020/07/28	36	78.69	86	75.97	74.00	-50	8,499	-0.59%
2020/07/27	11	78.95	28	82.45	77.50	-17	8,308	-0.20%
2020/07/24	101	85.69	141	84.18	82.40	-40	8,022	-0.50%	大買/大賣/
2020/07/23	207	80.17	135	80.57	82.50	72	7,124	1.01%	大買/大賣/
2020/07/22	2	74.35	1	75.60	75.00	1	6,801	0.01%
2020/07/21	55	74.58	8	74.68	75.00	47	6,733	0.70%
2020/07/20	2	69.50	13	69.93	73.10	-11	6,595	-0.17%
2020/07/17	11	69.77	9	69.63	70.00	2	6,525	0.03%
2020/07/16	12	72.38	6	71.47	72.00	6	6,473	0.09%
2020/07/15	6	72.10	4	71.08	69.80	2	6,398	0.03%
2020/07/14	5	74.62	34	75.12	73.80	-29	6,280	-0.46%
2020/07/13	3	75.83	3	76.47	77.00	0	6,213	0.00%
2020/07/10	15	75.02	6	74.65	74.30	9	6,123	0.15%
2020/07/09	3	76.10	2	75.80	75.30	1	6,041	0.02%
2020/07/08	10	75.36	40	75.62	74.30	-30	5,943	-0.50%
2020/07/07	39	77.08	43	78.34	74.70	-4	5,787	-0.07%
2020/07/06	8	72.35	33	72.41	73.70	-25	5,434	-0.46%
2020/07/03	9	65.49	27	65.65	67.00	-18	5,255	-0.34%
2020/07/02	25	61.23	16	60.94	61.20	9	5,041	0.18%
2020/07/01	14	58.81	31	59.45	59.70	-17	4,834	-0.35%
2020/06/30	32	58.82	16	58.71	58.90	16	4,705	0.34%
2020/06/29	18	58.45	7	58.33	59.80	11	4,606	0.24%
2020/06/24	24	59.60	9	60.09	56.80	15	4,380	0.34%
2020/06/23	44	54.98	3	54.67	55.50	41	3,906	1.05%
2020/06/22	0	0.00	1	54.70	54.70	-1	3,596	-0.03%
2020/06/18	20	48.30	1	49.30	49.35	19	3,452	0.55%
2020/06/17	21	48.45	5	48.30	47.90	16	3,412	0.47%
2020/06/16	21	48.65	0	0.00	48.60	21	3,391	0.62%
2020/06/15	15	49.23	1.1	49.18	47.80	13.9	3,384	0.41%
2020/06/12	10	47.75	2	46.10	49.65	8	3,323	0.24%
2020/06/11	7	50.75	1	49.25	48.60	6	3,240	0.19%
2020/06/10	2	50.45	0	0.00	50.40	2	3,179	0.06%
2020/06/09	7	51.53	4	51.55	51.30	3	3,147	0.10%
2020/06/08	10	52.15	3	52.53	52.50	7	3,095	0.23%
2020/06/05	0	0.00	1	51.50	52.00	-1	3,025	-0.03%
2020/06/04	2	50.55	1	50.90	50.50	1	2,946	0.03%
2020/06/02	7	50.17	10	49.46	49.45	-3	2,741	-0.11%
2020/06/01	0	0.00	7	48.13	50.10	-7	2,590	-0.27%
2020/05/29	6	45.28	4	45.48	45.55	2	2,412	0.08%
2020/05/28	0	0.00	5	44.65	43.95	-5	2,355	-0.21%
2020/05/27	0	0.00	15	44.33	44.65	-15	2,318	-0.65%
2020/05/26	2	45.33	13	44.81	44.55	-11	2,272	-0.48%
2020/05/25	0	0.00	1	42.10	44.00	-1	2,182	-0.05%
2020/05/22	1	42.00	0	0.00	42.65	1	2,128	0.05%
2020/05/21	18	43.06	4	43.75	43.05	14	2,096	0.67%
2020/05/20	6	42.06	10	42.35	42.95	-4	2,028	-0.20%
2020/05/19	4	41.96	53	42.06	41.20	-49	1,955	-2.51%
2020/05/18	15	44.22	38	44.23	43.55	-23	1,849	-1.24%
2020/05/15	17	42.59	15	41.47	43.00	2	1,701	0.12%
2020/05/14	7	40.94	6	41.23	39.90	1	1,534	0.07%
2020/05/13	36	41.66	21.1	41.94	42.00	14.9	1,460	1.02%
2020/05/12	3	39.02	2	39.63	40.50	1	1,340	0.07%
2020/05/11	43	38.30	2	38.83	38.45	41	1,260	3.25%
2020/05/08	40	36.00	3	36.00	36.00	37	1,147	3.22%
2020/05/07	14	35.11	2	35.03	35.25	12	1,113	1.08%
2020/05/06	10	34.16	0	0.00	34.00	10	1,079	0.93%
2020/05/05	0	0.00	1	33.50	33.70	-1	1,067	-0.09%
2020/04/27	1	33.80	3	34.10	33.75	-2	1,031	-0.19%
2020/04/24	1	32.10	0	0.00	32.40	1	981	0.10%
2020/04/20	0	0.00	10	32.00	32.65	-10	952	-1.05%
2020/04/07	0	28.25	0	0.00	28.20	0	780	0.00%
2020/04/06	0	27.45	0	0.00	26.75	0	773	0.00%
2020/03/25	2	27.78	0	0.00	27.50	2	1,029	0.19%
2020/03/16	0	0.00	10	29.50	28.20	-10	983	-1.02%
2020/03/06	10	32.23	0	0.00	32.70	10	903	1.11%
2020/02/11	10	32.45	0	0.00	32.55	10	983	1.02%
2020/02/06	0	0.00	1	32.65	32.65	-1	1,006	-0.10%
2020/01/30	0	0.00	1	34.05	32.85	-1	1,077	-0.09%
2019/12/30	1	37.00	0	0.00	36.25	1	1,091	0.09%
2019/12/26	0	0.00	1	37.05	36.95	-1	1,046	-0.10%
2019/12/24	3	36.77	0	0.00	36.90	3	983	0.31%
2019/12/23	0	0.00	1	36.55	36.55	-1	849	-0.12%
2019/11/28	5	34.55	5	34.80	34.75	0	761	0.00%
2019/11/08	0	0.00	1	35.55	35.55	-1	627	-0.16%
2019/11/05	0	0.00	2	35.80	35.45	-2	601	-0.33%
2019/10/30	1	36.15	0	0.00	35.60	1	547	0.18%
2019/10/23	0	0.00	4	35.45	35.50	-4	470	-0.85%
2019/10/21	2	34.80	0	0.00	35.00	2	457	0.44%
2019/10/16	1	33.95	1	36.30	34.60	0	439	0.00%
2019/10/15	4	34.65	0	0.00	35.00	4	380	1.05%
2019/09/25	0	0.00	1	33.15	33.15	-1	394	-0.25%
2019/09/18	1	34.20	0	0.00	33.65	1	382	0.26%
2019/09/17	1	34.25	0	0.00	34.15	1	373	0.27%
2019/07/29	0	0.00	1	32.65	32.65	-1	916	-0.11%
2019/05/31	2	33.25	2	33.10	33.00	0	1,545	0.00%
2019/05/15	0	0.00	1	36.15	36.10	-1	1,790	-0.06%
2019/05/13	2	37.05	0	0.00	36.35	2	1,816	0.11%
2019/05/10	4	38.30	1	38.00	37.85	3	1,788	0.17%
2019/05/08	1	38.00	0	0.00	38.40	1	1,684	0.06%
2019/05/03	0	0.00	1	37.50	37.90	-1	1,516	-0.07%
2019/04/26	6	37.20	0	0.00	36.85	6	1,514	0.40%
2019/04/24	0	0.00	5	37.60	37.35	-5	1,400	-0.36%
2019/04/19	0	0.00	1	35.80	35.70	-1	1,238	-0.08%
2019/04/08	0	0.00	1	37.20	36.35	-1	1,454	-0.07%
2019/04/03	5	36.75	0	0.00	36.80	5	1,424	0.35%
2019/03/27	1	35.60	0	0.00	35.65	1	1,369	0.07%
2019/03/06	0	0.00	1	37.20	36.60	-1	1,478	-0.07%
2019/02/19	0	0.00	1	36.20	36.20	-1	1,478	-0.07%
2019/02/18	1	36.25	3	36.27	36.20	-2	1,467	-0.14%
2019/02/15	2	36.58	2	36.65	36.45	0	1,443	0.00%
2019/02/14	6	35.84	1	35.95	36.50	5	1,353	0.37%
2019/02/12	0	0.00	1	33.75	33.60	-1	1,196	-0.08%
2019/01/30	2	34.85	1	34.70	34.60	1	1,175	0.09%
2019/01/29	0	0.00	1	34.25	34.30	-1	1,082	-0.09%
2019/01/28	0	0.00	25	34.20	33.90	-25	1,047	-2.39%
2019/01/25	1	32.90	0	0.00	32.95	1	994	0.10%
2019/01/23	0	0.00	25	33.40	33.25	-25	995	-2.51%
2019/01/21	1	33.65	0	0.00	33.60	1	980	0.10%
2019/01/18	1	33.20	0	0.00	33.55	1	939	0.11%
2019/01/17	12	32.83	12	32.55	32.55	0	911	0.00%
2019/01/09	0	0.00	20	33.50	32.55	-20	801	-2.50%
2019/01/07	73	34.53	4	34.91	34.10	69	773	8.92%
2018/12/28	1	32.00	0	0.00	31.60	1	610	0.16%
2018/12/03	1	33.00	1	33.20	34.00	0	574	0.00%
2018/11/30	1	32.00	1	32.20	32.65	0	522	0.00%
2018/11/29	1	32.50	1	32.70	31.85	0	507	0.00%
2018/11/19	0	0.00	1	28.35	28.35	-1	395	-0.25%
2018/10/31	0	0.00	4	25.00	26.15	-4	552	-0.72%
2018/08/24	0	0.00	2	35.80	35.00	-2	1,039	-0.19%
2018/08/23	2	36.00	0	0.00	36.00	2	1,071	0.19%
2018/08/22	2	36.00	2	36.65	36.50	0	1,063	0.00%
2018/08/21	2	35.20	2	35.50	35.60	0	1,048	0.00%
2018/08/15	1	37.00	0	0.00	36.65	1	1,037	0.10%
2018/08/13	0	0.00	10	34.10	36.80	-10	1,002	-1.00%
2018/07/31	0	0.00	7	38.28	38.50	-7	859	-0.81%
2018/07/30	7	36.13	0	0.00	36.10	7	827	0.85%
2018/07/27	12	37.90	2	38.28	37.85	10	810	1.23%
2018/07/26	0	0.00	1	38.90	38.45	-1	798	-0.13%
2018/07/25	15	39.30	15	39.44	38.55	0	775	0.00%
2018/07/23	0	0.00	11	38.20	37.35	-11	668	-1.65%
2018/07/19	10	37.30	0	0.00	37.30	10	601	1.66%
2018/07/17	42	37.97	40	37.50	35.80	2	519	0.39%
2018/07/16	2	36.15	2	36.05	36.35	0	437	0.00%
2018/06/21	0	0.00	1	32.10	32.40	-1	360	-0.28%
2018/06/20	0	0.00	1	32.05	32.25	-1	362	-0.28%
2018/06/08	1	34.15	0	0.00	34.00	1	359	0.28%
2018/06/07	1	34.10	0	0.00	34.00	1	357	0.28%
2018/06/06	0	0.00	3	34.45	34.45	-3	349	-0.86%
2018/06/04	1	33.35	0	0.00	33.40	1	338	0.30%
2018/06/01	1	33.90	3	34.75	34.10	-2	333	-0.60%
2018/05/31	1	33.45	0	0.00	34.45	1	306	0.33%
2018/05/29	2	31.28	0	0.00	31.40	2	263	0.76%
2018/05/16	1	29.80	0	0.00	29.80	1	289	0.35%
2018/05/04	1	31.35	0	0.00	31.40	1	358	0.28%
2018/04/03	0	0.00	6	32.80	32.70	-6	526	-1.14%
2018/03/23	0	0.00	1	34.20	34.20	-1	514	-0.19%
2018/03/15	1	35.00	0	0.00	35.20	1	564	0.18%
2018/02/01	0	0.00	2	37.60	37.00	-2	946	-0.21%
2018/01/22	0	0.00	1	38.40	38.70	-1	1,149	-0.09%
2018/01/15	0	0.00	1	37.80	37.85	-1	1,395	-0.07%