創惟 (6104)-永豐金-竹科券商分點個股進出

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
94.0
漲跌
▼4.0
漲幅
-4.08%
成交量
2,440張
產業
上櫃半導體類股
817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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/16	16.3	94.47	11	94.73	94.00	5.3	2,384	0.22%
2024/04/15	8	99.31	1.3	99.18	98.00	6.8	2,372	0.29%
2024/04/12	1	103.50	1	103.50	103.50	0	2,363	0.00%
2024/04/11	4.5	103.16	1.2	102.92	103.00	3.3	2,379	0.14%
2024/04/10	0.1	108.00	0.1	109.50	108.00	0	2,368	0.00%
2024/04/09	4	106.75	1	106.50	106.50	3	2,391	0.13%
2024/04/08	0.2	108.00	0	0.00	108.00	0.2	2,408	0.01%
2024/04/03	1	108.50	0	0.00	110.00	1	2,418	0.04%
2024/04/02	1	111.00	2	110.25	110.50	-1	2,429	-0.04%
2024/04/01	0	0.00	1	110.50	111.00	-1	2,457	-0.04%
2024/03/29	1	106.50	0	0.00	107.00	1	2,479	0.04%
2024/03/28	1	108.01	0	0.00	108.00	1	2,525	0.04%
2024/03/27	0	0.00	1	108.50	109.00	-1	2,533	-0.04%
2024/03/26	5	108.01	5	108.50	108.00	0	2,542	0.00%
2024/03/25	0	111.00	0	0.00	110.50	0	2,544	0.00%
2024/03/22	0	0.00	2	109.00	109.00	-2	2,555	-0.08%
2024/03/21	1.1	108.45	3	108.17	108.50	-1.9	2,568	-0.07%
2024/03/20	6.2	107.33	1	107.00	106.50	5.2	2,580	0.20%
2024/03/19	1.3	107.62	0	0.00	108.50	1.3	2,619	0.05%
2024/03/18	0	106.00	0	0.00	107.00	0	2,755	0.00%
2024/03/15	2	105.50	0	0.00	105.50	2	2,787	0.07%
2024/03/14	3	106.33	1	107.50	107.00	2	2,793	0.07%
2024/03/13	1.2	105.58	1	106.50	105.50	0.2	2,804	0.01%
2024/03/12	2.1	109.26	0	0.00	108.50	2.1	2,818	0.07%
2024/03/11	0	109.00	0	0.00	108.50	0	2,862	0.00%
2024/03/08	19.5	109.10	27	110.35	108.00	-7.5	2,890	-0.26%
2024/03/07	5.3	112.92	20	113.38	112.00	-14.7	2,910	-0.51%
2024/03/06	0	119.00	0	0.00	117.00	0	2,930	0.00%
2024/03/05	2	118.51	4	120.38	120.50	-2	2,987	-0.07%
2024/03/04	18	122.92	1.1	123.95	120.50	16.9	3,162	0.54%
2024/03/01	1.3	121.08	3	122.00	122.00	-1.7	3,233	-0.05%
2024/02/29	11	121.14	5	122.10	121.00	6	3,326	0.18%
2024/02/27	4.2	121.63	10.5	123.76	123.00	-6.3	3,643	-0.17%
2024/02/26	23.1	127.81	5	128.90	127.50	18.1	3,764	0.48%
2024/02/23	9.1	122.66	30.4	123.76	125.00	-21.3	3,675	-0.58%
2024/02/22	3	114.50	3	114.00	114.50	0	3,461	0.00%
2024/02/21	5.1	115.52	6	116.00	115.50	-0.9	3,593	-0.03%
2024/02/20	11.1	116.40	0	0.00	115.00	11.1	3,646	0.31%
2024/02/19	0	117.00	0	0.00	115.50	0	3,689	0.00%
2024/02/16	2.1	117.93	5	117.43	118.50	-2.9	3,815	-0.08%
2024/02/15	0.1	112.00	25	112.10	113.50	-25	3,787	-0.66%
2024/02/05	8.5	108.18	1	108.50	108.00	7.5	3,759	0.20%
2024/02/01	1	109.00	2	109.75	109.50	-1	3,755	-0.03%
2024/01/31	2.1	108.52	1	108.00	109.00	1.1	3,761	0.03%
2024/01/29	5	106.00	5	106.50	107.50	0	3,775	0.00%
2024/01/26	8	107.00	8	106.00	106.00	0	3,785	0.00%
2024/01/24	1	108.50	0	0.00	108.50	1	3,797	0.03%
2024/01/23	0	0.00	15	108.00	108.00	-15	3,792	-0.40%
2024/01/22	0	0.00	3	107.00	109.50	-3	3,808	-0.08%
2024/01/18	1.2	105.59	0	0.00	105.50	1.2	3,848	0.03%
2024/01/17	14.5	107.94	38	107.78	106.00	-23.5	3,894	-0.60%
2024/01/16	10	112.40	15	111.10	111.50	-5	3,865	-0.13%
2024/01/15	5	112.50	5	113.50	113.50	0	3,874	0.00%
2024/01/12	3.3	112.89	1	112.50	111.00	2.3	3,894	0.06%
2024/01/11	1	113.50	0	0.00	114.00	1	3,908	0.03%
2024/01/10	4	114.75	14	114.21	117.00	-10	3,970	-0.25%
2024/01/09	8.1	114.80	6	113.50	113.50	2.1	4,128	0.05%
2024/01/08	14.1	117.74	29	115.83	115.50	-14.9	4,202	-0.35%
2024/01/05	1	118.50	0	0.00	118.50	1	4,341	0.02%
2024/01/04	5.1	119.48	4	119.50	116.50	1.1	4,352	0.02%
2024/01/03	10.1	119.40	0.1	119.00	119.50	10	4,423	0.23%
2024/01/02	10.9	120.86	0	0.00	122.00	10.9	4,398	0.25%
2023/12/29	6.3	119.03	6	119.58	120.00	0.3	4,380	0.01%
2023/12/28	1	120.50	1.4	120.00	120.00	-0.4	4,373	-0.01%
2023/12/27	7	121.93	10.3	122.01	122.00	-3.3	4,368	-0.08%
2023/12/26	16	121.03	2.2	122.39	121.00	13.8	4,337	0.32%
2023/12/25	0	0.00	8.5	119.18	122.00	-8.5	4,299	-0.20%
2023/12/22	9.1	117.95	0	0.00	118.00	9.1	4,259	0.21%
2023/12/21	0.1	117.65	0	0.00	116.00	0.1	4,258	0.00%
2023/12/20	20.1	118.12	5	119.00	117.50	15.1	4,254	0.35%
2023/12/19	12.7	117.06	16	118.13	118.50	-3.3	4,245	-0.08%
2023/12/18	13.1	118.30	0	0.00	117.00	13.1	4,248	0.31%
2023/12/15	4.2	119.50	3	120.00	119.00	1.2	4,246	0.03%
2023/12/14	0	0.00	1	119.50	121.00	-1	4,256	-0.02%
2023/12/13	15.2	122.53	6	124.00	119.50	9.2	4,237	0.22%
2023/12/12	5.1	128.12	11	128.00	128.00	-5.9	4,152	-0.14%
2023/12/11	3.1	128.16	0.1	128.50	127.50	3	4,161	0.07%
2023/12/08	15	129.67	2	130.50	127.50	13	4,218	0.31%
2023/12/07	4.1	127.78	0.1	127.50	128.00	4	4,201	0.10%
2023/12/06	0	0.00	2	131.75	131.50	-2	4,195	-0.05%
2023/12/05	5.1	129.97	4.3	127.42	127.00	0.8	4,166	0.02%
2023/12/04	4	130.25	6	130.92	129.50	-2	4,186	-0.05%
2023/12/01	5	131.30	1	130.50	131.00	4	4,173	0.10%
2023/11/30	16.1	134.28	1	133.50	134.00	15.1	4,183	0.36%
2023/11/29	49.4	135.70	6.1	135.59	136.50	43.3	4,198	1.03%
2023/11/28	12	126.75	23	128.00	132.50	-11	4,025	-0.27%
2023/11/27	17	127.94	13	127.77	126.50	4	3,997	0.10%
2023/11/24	23.1	131.25	27	130.52	128.00	-3.9	3,972	-0.10%
2023/11/22	8.3	125.14	21.2	126.88	128.00	-12.9	3,474	-0.37%
2023/11/20	6	122.17	21.2	120.40	119.50	-15.2	3,193	-0.47%
2023/11/17	3	114.33	7	116.14	118.50	-4	3,044	-0.13%
2023/11/16	8	114.25	4	114.75	114.00	4	2,984	0.13%
2023/11/15	16	119.75	36.1	118.00	117.50	-20.1	2,910	-0.69%
2023/11/14	1	113.50	7.4	112.99	113.50	-6.4	2,755	-0.23%
2023/11/13	0	0.00	1	108.50	109.00	-1	2,731	-0.04%
2023/11/10	10	106.00	0	0.00	105.00	10	2,725	0.37%
2023/11/09	3	106.50	33	105.50	106.00	-30	2,722	-1.10%
2023/11/08	2.1	110.49	0	0.00	109.00	2.1	2,720	0.08%
2023/11/07	1	109.50	3.5	113.71	110.00	-2.5	2,719	-0.09%
2023/11/06	0	0.00	1.2	111.50	111.00	-1.2	2,739	-0.04%
2023/10/31	3	106.50	0	0.00	105.50	3	2,804	0.11%
2023/10/30	1	110.00	3	110.33	109.00	-2	2,818	-0.07%
2023/10/27	34	107.44	0	0.00	105.50	34	2,819	1.21%
2023/10/26	9.5	109.31	0	0.00	107.50	9.5	2,878	0.33%
2023/10/25	2	114.00	8.3	114.63	113.50	-6.3	2,913	-0.22%
2023/10/24	10.2	109.01	9	109.50	109.50	1.2	2,972	0.04%
2023/10/23	10	110.50	10	112.00	110.00	0	3,163	0.00%
2023/10/20	0	0.00	4	110.13	112.00	-4	3,248	-0.12%
2023/10/19	3	110.00	0	0.00	110.00	3	3,244	0.09%
2023/10/18	4.2	109.79	1	113.50	108.50	3.2	3,252	0.10%
2023/10/17	16	113.75	1	117.50	111.50	15	3,256	0.46%
2023/10/16	22	116.27	8	116.44	114.50	14	3,177	0.44%
2023/10/13	5	116.50	22.5	117.39	120.50	-17.5	3,102	-0.56%
2023/10/11	2	108.50	2	108.75	105.50	0	2,981	0.00%
2023/10/06	2.5	103.00	0.2	104.00	103.50	2.3	2,926	0.08%
2023/10/05	1	104.00	0.6	104.75	104.00	0.4	2,933	0.01%
2023/10/04	1.1	102.48	1.3	102.96	103.50	-0.3	2,935	-0.01%
2023/10/03	0	0.00	1	107.00	104.50	-1	2,947	-0.03%
2023/09/26	3	106.00	0	0.00	105.00	3	2,979	0.10%
2023/09/25	1.1	108.61	0	0.00	108.50	1.1	2,977	0.04%
2023/09/22	4	110.00	0	0.00	109.50	4	2,974	0.13%
2023/09/21	5	111.70	1.1	109.09	109.00	3.9	2,971	0.13%
2023/09/20	5	113.60	4	113.50	113.50	1	2,952	0.03%
2023/09/19	7	115.79	5	114.50	114.50	2	2,955	0.07%
2023/09/18	1.1	118.91	0	0.00	118.50	1.1	2,935	0.04%
2023/09/15	31	117.81	36.4	119.09	118.00	-5.4	2,918	-0.19%
2023/09/14	0	0.00	3	116.50	118.00	-3	2,872	-0.10%
2023/09/13	3.3	112.64	49.2	113.02	112.00	-45.9	2,938	-1.56%
2023/09/12	0.2	116.00	2	116.50	116.50	-1.9	2,879	-0.06%
2023/09/11	4.5	116.05	5	115.70	115.50	-0.5	2,897	-0.02%
2023/09/07	3	117.32	41	116.26	116.50	-38	2,928	-1.30%
2023/09/06	1	118.50	4.2	118.48	118.00	-3.2	2,873	-0.11%
2023/09/05	12	117.25	13.5	117.33	117.50	-1.5	2,830	-0.05%
2023/09/04	4.5	116.88	3.2	117.87	117.50	1.4	2,771	0.05%
2023/09/01	0	0.00	13	114.00	114.00	-13	2,689	-0.48%
2023/08/31	0	0.00	8.2	112.82	113.00	-8.2	2,671	-0.31%
2023/08/30	5.4	109.48	0.3	110.00	108.00	5.1	2,608	0.20%
2023/08/29	6.1	105.48	7.1	106.02	108.00	-1	2,547	-0.04%
2023/08/28	0	0.00	4	103.50	103.00	-4	2,488	-0.16%
2023/08/25	2	100.50	3	99.90	99.60	-1	2,568	-0.04%
2023/08/24	1	98.40	0	0.00	98.20	1	2,622	0.04%
2023/08/23	0	0.00	2	99.10	99.60	-2	2,665	-0.08%
2023/08/22	3	97.87	0	0.00	97.80	3	2,683	0.11%
2023/08/18	0.1	99.70	2	100.50	99.50	-1.9	2,693	-0.07%
2023/08/17	0.1	96.50	0.1	100.00	102.00	0	2,698	0.00%
2023/08/16	3	94.06	4	95.38	96.60	-1	2,681	-0.04%
2023/08/14	2.3	93.63	1	94.10	94.40	1.3	2,694	0.05%
2023/08/11	5.1	99.07	5	98.70	98.10	0.1	2,680	0.00%
2023/08/10	9.5	99.22	2.1	100.01	98.10	7.5	2,673	0.28%
2023/08/09	24.1	101.72	4	103.75	103.00	20.1	2,643	0.76%
2023/08/08	9.2	105.61	1	105.50	105.00	8.2	2,629	0.31%
2023/08/07	13.1	107.50	6	108.17	106.50	7.1	2,629	0.27%
2023/08/04	13	109.50	2	109.25	109.00	11	2,606	0.42%
2023/08/02	12	111.71	1	112.00	111.50	11	2,584	0.43%
2023/08/01	10.1	115.19	8	115.19	114.00	2.1	2,570	0.08%
2023/07/31	16	116.91	6.1	120.11	115.00	9.9	2,571	0.39%
2023/07/28	35.2	120.31	2	120.00	120.00	33.2	2,509	1.32%
2023/07/27	3.5	119.86	49.2	120.27	120.00	-45.7	2,443	-1.87%
2023/07/26	19.2	117.89	29.3	118.08	113.50	-10.1	2,343	-0.43%
2023/07/25	4	117.25	23	117.43	117.50	-19	2,174	-0.87%
2023/07/24	6.1	110.49	8	109.19	109.00	-1.9	2,094	-0.09%
2023/07/21	4	112.25	3.1	111.98	112.50	1	2,119	0.04%
2023/07/20	3.2	115.83	3	115.67	115.00	0.2	2,140	0.01%
2023/07/19	8.4	114.72	10.8	113.44	114.00	-2.4	2,105	-0.11%
2023/07/18	1	107.51	0	0.00	107.50	1	2,059	0.05%
2023/07/17	2	110.00	2.3	109.78	110.00	-0.3	2,080	-0.01%
2023/07/14	1.1	107.45	5	108.40	106.00	-3.9	2,065	-0.19%
2023/07/13	0.2	111.43	2	110.50	110.00	-1.8	2,059	-0.09%
2023/07/12	3.7	109.07	2	108.25	107.00	1.7	2,053	0.08%
2023/07/11	1.1	107.52	5	107.50	107.50	-3.9	2,064	-0.19%
2023/07/10	1	106.02	2	107.50	106.00	-1	2,141	-0.05%
2023/07/07	2.3	109.08	7	108.57	108.50	-4.8	2,219	-0.21%
2023/07/06	1	112.50	2	113.75	112.50	-1	2,220	-0.05%
2023/07/05	6	113.58	0	0.00	112.50	6	2,225	0.27%
2023/07/04	1	114.00	9	114.78	114.00	-8	2,251	-0.36%
2023/07/03	1	111.50	1	113.50	112.00	0	2,269	0.00%
2023/06/30	1	112.00	9	111.89	112.00	-8	2,275	-0.35%
2023/06/28	2	109.00	0	0.00	109.50	2	2,320	0.09%
2023/06/27	10.1	111.09	6	112.58	109.50	4.1	2,361	0.17%
2023/06/26	6.1	113.51	5	114.00	113.00	1.1	2,383	0.05%
2023/06/21	5.2	115.02	0	0.00	115.50	5.2	2,566	0.20%
2023/06/20	10	115.35	1	115.00	115.50	9	2,605	0.35%
2023/06/19	25	117.02	45.4	119.42	116.00	-20.4	2,700	-0.76%
2023/06/16	18.2	114.95	1	114.50	114.00	17.2	2,659	0.65%
2023/06/15	23	115.93	2	115.75	116.00	21	2,690	0.78%
2023/06/14	14.1	118.00	1.7	118.56	117.50	12.4	2,712	0.46%
2023/06/13	0	0.00	27.5	117.51	117.50	-27.5	2,727	-1.01%
2023/06/12	10	113.75	0	0.00	113.00	10	2,720	0.37%
2023/06/09	0	0.00	2	114.00	113.00	-2	2,799	-0.07%
2023/06/08	18	114.50	5	114.50	113.50	13	2,995	0.43%
2023/06/07	0	0.00	2	116.25	116.00	-2	3,070	-0.07%
2023/06/06	0.1	115.00	2	117.50	114.50	-1.9	3,256	-0.06%
2023/06/05	5.1	118.90	0	0.00	119.00	5.1	3,270	0.16%
2023/06/02	1.4	117.04	0	0.00	116.50	1.4	3,297	0.04%
2023/06/01	0	117.50	1	117.00	117.00	-1	3,392	-0.03%
2023/05/31	4.4	118.07	3.1	118.50	117.50	1.4	3,444	0.04%
2023/05/30	4	113.50	2.4	114.25	115.00	1.6	3,404	0.05%
2023/05/29	0	0.00	29.3	106.94	112.50	-29.3	3,411	-0.86%
2023/05/26	3.1	107.46	0	0.00	106.00	3.1	3,510	0.09%
2023/05/25	0	0.00	4	111.00	109.00	-4	3,643	-0.11%
2023/05/22	0	0.00	1	109.50	110.00	-1	4,239	-0.02%
2023/05/19	0	0.00	1	108.50	108.00	-1	4,507	-0.02%
2023/05/18	0	108.00	0	0.00	109.50	0	4,583	0.00%
2023/05/17	1	107.50	1	107.50	107.50	0	4,683	0.00%
2023/05/16	5	106.60	0	0.00	105.50	5	4,965	0.10%
2023/05/15	1	104.99	0	0.00	105.00	1	5,020	0.02%
2023/05/12	1	104.50	2	107.50	107.50	-1	5,141	-0.02%
2023/05/11	1	105.00	1	107.50	104.50	0	5,270	0.00%
2023/05/09	1	107.50	1	107.50	107.50	0	5,553	0.00%
2023/05/08	1	109.50	0	0.00	109.00	1	5,808	0.02%
2023/05/04	2	108.48	0	0.00	106.50	2	6,359	0.03%
2023/05/03	2	109.25	0	0.00	109.50	2	6,431	0.03%
2023/05/02	1	110.50	0	0.00	110.00	1	6,480	0.02%
2023/04/28	2	106.75	1	107.50	108.00	1	6,574	0.02%
2023/04/27	1	103.53	2	104.25	103.50	-1	6,555	-0.01%
2023/04/26	3	103.01	1	103.50	105.50	2	6,583	0.03%
2023/04/25	1.4	104.91	1.5	105.33	102.50	-0.1	6,707	0.00%
2023/04/24	0.6	110.46	0	0.00	108.50	0.6	6,698	0.01%
2023/04/21	1.3	112.51	0	0.00	111.50	1.3	6,702	0.02%
2023/04/20	1.5	117.81	0	0.00	115.50	1.5	6,780	0.02%
2023/04/19	4	120.75	0	0.00	120.00	4	6,791	0.06%
2023/04/18	5	122.60	5	122.70	121.50	0	6,814	0.00%
2023/04/17	0	0.00	0.1	125.00	124.50	-0.1	6,883	0.00%
2023/04/14	2	124.49	1	125.50	123.00	1	6,991	0.01%
2023/04/13	14.5	124.90	3	123.67	122.00	11.5	7,028	0.16%
2023/04/12	3.2	128.23	8.2	128.93	130.00	-5	6,966	-0.07%
2023/04/11	4	125.50	1.2	125.58	125.50	2.8	6,893	0.04%
2023/04/07	0	0.00	3	125.83	125.50	-3	6,957	-0.04%
2023/04/06	0	0.00	4	123.00	125.50	-4	6,940	-0.06%
2023/03/31	0	0.00	2	122.00	122.50	-2	6,936	-0.03%
2023/03/30	1	122.50	1	122.50	122.00	0	6,950	0.00%
2023/03/29	7	120.07	0	0.00	119.00	7	6,962	0.10%
2023/03/28	2	121.75	3	123.33	121.00	-1	7,000	-0.01%
2023/03/27	2	126.00	2	126.00	125.50	0	6,987	0.00%
2023/03/24	14	130.07	10	129.30	127.50	4	7,028	0.06%
2023/03/23	0	0.00	2	125.00	125.50	-2	6,863	-0.03%
2023/03/22	22	126.82	14	128.25	126.00	8	6,859	0.12%
2023/03/21	1	122.00	1	122.51	125.50	0	6,789	0.00%
2023/03/20	1	120.50	0	0.00	120.50	1	6,795	0.01%
2023/03/17	1	119.00	2	119.75	119.50	-1	6,849	-0.01%
2023/03/16	1.1	115.50	0	0.00	116.50	1.1	6,879	0.02%
2023/03/15	0	0.00	10	119.50	117.00	-10	6,955	-0.14%
2023/03/14	21.1	117.27	8.4	117.64	116.50	12.7	7,024	0.18%
2023/03/13	32.1	118.90	20.2	118.51	120.50	11.9	7,217	0.16%
2023/03/10	7.1	124.35	1	124.50	124.00	6.1	7,418	0.08%
2023/03/09	44.2	130.40	34	130.13	128.00	10.2	7,584	0.13%
2023/03/08	0	126.50	0	0.00	128.00	0	7,472	0.00%
2023/03/07	1	127.51	0	0.00	127.00	1	7,556	0.01%
2023/03/06	8	130.94	9	129.44	130.00	-1	7,594	-0.01%
2023/03/03	4.1	128.12	6	128.33	127.00	-1.9	7,687	-0.02%
2023/03/02	8.1	126.75	6	126.51	126.50	2.1	7,798	0.03%
2023/03/01	4	125.50	9	125.72	127.00	-5	7,790	-0.06%
2023/02/24	6	124.67	5	126.30	124.00	1	7,833	0.01%
2023/02/23	2.1	126.07	10	127.10	128.00	-7.9	7,790	-0.10%
2023/02/22	7	121.64	7.1	121.94	122.50	-0.1	7,937	0.00%
2023/02/21	7	127.57	6	127.58	127.00	1	8,019	0.01%
2023/02/20	13	127.50	9	127.94	127.50	4	7,974	0.05%
2023/02/17	18.1	121.75	24	122.42	123.00	-5.9	7,825	-0.08%
2023/02/16	3	117.67	5	118.00	118.50	-2	7,829	-0.03%
2023/02/15	2	115.26	1	115.50	115.50	1	8,157	0.01%
2023/02/14	26	119.42	31.1	119.92	116.50	-5.1	8,149	-0.06%
2023/02/13	3	114.50	2	115.25	115.50	1	8,051	0.01%
2023/02/10	13.1	116.23	6	116.59	115.00	7	8,172	0.09%
2023/02/09	9	115.22	11	116.41	117.00	-2	8,302	-0.02%
2023/02/08	12	117.17	13	116.96	114.50	-1	8,304	-0.01%
2023/02/07	16.1	115.56	19.4	115.79	115.50	-3.3	8,270	-0.04%
2023/02/06	17.1	117.62	7	118.29	119.00	10.1	8,347	0.12%
2023/02/03	43	117.01	54.2	116.00	118.00	-11.2	8,352	-0.13%
2023/02/02	10	108.40	34.5	108.72	108.50	-24.5	8,079	-0.30%
2023/02/01	5	106.50	3	106.17	105.50	2	8,565	0.02%
2023/01/31	2	104.00	2	103.00	104.50	0	8,592	0.00%
2023/01/30	3.3	102.45	4	102.08	103.00	-0.7	8,629	-0.01%
2023/01/17	1	96.80	2	97.65	96.80	-1	8,747	-0.01%
2023/01/16	0.1	95.56	3	96.70	97.40	-2.9	8,952	-0.03%
2023/01/13	14	97.60	12	97.45	96.00	2	8,997	0.02%
2023/01/12	6	96.60	6	97.62	95.30	0	8,962	0.00%
2023/01/11	1	98.00	1	98.30	98.30	0	8,993	0.00%
2023/01/10	7	99.04	6	98.32	97.50	1	9,081	0.01%
2023/01/09	1	97.20	1	99.00	96.70	0	9,089	0.00%
2023/01/06	6	96.87	3	96.70	96.70	3	9,139	0.03%
2023/01/05	6	95.65	2	95.35	96.00	4	9,212	0.04%
2023/01/04	7	95.89	13	95.46	96.10	-6	9,225	-0.07%
2023/01/03	1	90.90	6	90.95	92.50	-5	9,221	-0.05%
2022/12/30	4	88.47	1	90.00	88.00	3	9,307	0.03%
2022/12/29	2	87.80	3	87.83	87.80	-1	9,430	-0.01%
2022/12/28	11.1	88.60	7	89.73	88.30	4.1	9,677	0.04%
2022/12/27	2	90.90	6	90.53	90.30	-4	9,891	-0.04%
2022/12/26	2	88.20	0	0.00	87.60	2	10,053	0.02%
2022/12/23	1	86.60	0	0.00	88.80	1	10,276	0.01%
2022/12/22	2	89.65	1	88.70	88.60	1	10,418	0.01%
2022/12/21	2	89.60	4	89.78	88.40	-2	10,525	-0.02%
2022/12/20	5	93.50	5	93.18	89.30	0	10,634	0.00%
2022/12/19	5	94.64	4	94.75	93.70	1	10,700	0.01%
2022/12/16	15.2	96.59	22	96.78	95.70	-6.8	10,759	-0.06%
2022/12/15	17	101.79	13	103.00	101.00	4	10,815	0.04%
2022/12/14	5	102.40	5	102.50	102.50	0	10,830	0.00%
2022/12/13	1.1	101.00	0	0.00	101.00	1.1	10,885	0.01%
2022/12/12	6	102.25	2	102.25	101.00	4	10,901	0.04%
2022/12/09	7	106.93	2	106.00	105.50	5	10,914	0.05%
2022/12/08	5	104.20	16	104.34	104.00	-11	10,879	-0.10%
2022/12/07	8	104.44	9	105.28	103.00	-1	10,887	-0.01%
2022/12/06	5	106.50	5.1	106.23	104.50	-0.1	10,835	0.00%
2022/12/05	28	110.13	19	109.42	109.50	9	10,850	0.08%
2022/12/02	21.2	106.47	18	105.92	107.00	3.2	10,675	0.03%
2022/12/01	14	98.69	21	98.09	100.00	-7	10,409	-0.07%
2022/11/30	7	94.83	2	95.75	93.70	5	10,390	0.05%
2022/11/29	10	95.00	3	95.30	94.50	7	10,435	0.07%
2022/11/28	14	96.66	11	96.93	97.60	3	10,366	0.03%
2022/11/25	22	97.54	23	97.86	96.50	-1	10,336	-0.01%
2022/11/24	8	93.20	32	94.95	96.20	-24	10,197	-0.24%
2022/11/23	8	91.28	5	91.80	91.10	3	10,093	0.03%
2022/11/22	15	92.02	6	91.60	90.90	9	10,131	0.09%
2022/11/21	14	94.91	13	95.88	94.30	1	10,157	0.01%
2022/11/18	24	96.48	27	96.83	95.10	-3	10,210	-0.03%
2022/11/17	36	96.24	18.4	95.97	96.30	17.6	10,032	0.18%
2022/11/16	1	96.10	5	94.10	94.30	-4	9,957	-0.04%
2022/11/15	21	93.54	11	93.93	94.50	10	9,958	0.10%
2022/11/14	4	94.05	5.6	94.74	95.00	-1.6	10,052	-0.02%
2022/11/11	15	93.74	8	95.20	91.70	7	10,143	0.07%
2022/11/10	30	91.66	30	91.05	91.00	0	9,942	0.00%
2022/11/09	20	91.31	27	90.67	91.80	-7	10,574	-0.07%
2022/11/08	11	89.72	10	88.74	88.50	1	10,728	0.01%
2022/11/07	16	89.03	12	89.95	89.00	4	10,775	0.04%
2022/11/04	11	87.61	10.4	88.23	89.00	0.6	10,622	0.01%
2022/11/03	7.2	88.83	5.5	89.15	88.60	1.7	10,544	0.02%
2022/11/02	7.2	88.08	11	88.74	89.00	-3.8	10,572	-0.04%
2022/11/01	19	88.02	28.5	87.01	87.10	-9.5	10,461	-0.09%
2022/10/31	3.3	83.32	4	83.80	83.40	-0.7	10,351	-0.01%
2022/10/28	25	81.87	22	82.15	82.10	3	10,407	0.03%
2022/10/27	2	80.80	9	81.64	82.60	-7	9,923	-0.07%
2022/10/26	3	75.43	2	75.95	75.10	1	9,967	0.01%
2022/10/25	13	76.98	14	76.41	75.20	-1	9,988	-0.01%
2022/10/24	1	83.19	1	86.50	82.10	0	10,014	0.00%
2022/10/21	2.5	83.63	2	81.80	80.10	0.5	10,055	0.01%
2022/10/20	9	85.43	10	84.42	83.60	-1	10,334	-0.01%
2022/10/19	13	87.45	7	87.23	85.20	6	10,430	0.06%
2022/10/18	11	88.72	11	87.28	87.40	0	10,586	0.00%
2022/10/17	13	83.98	18	85.96	89.70	-5	11,013	-0.05%
2022/10/14	5	84.66	8	85.16	85.80	-3	11,393	-0.03%
2022/10/13	2	83.30	2	84.90	78.00	0	11,510	0.00%
2022/10/12	8	85.88	7	85.96	84.40	1	11,553	0.01%
2022/10/11	5.5	86.91	3	88.07	86.40	2.5	11,710	0.02%
2022/10/07	21	93.28	14	93.27	90.30	7	11,951	0.06%
2022/10/06	12	93.46	18.3	93.78	93.70	-6.3	12,160	-0.05%
2022/10/05	19	94.80	11	94.42	92.50	8	12,257	0.07%
2022/10/04	26	93.89	27	93.63	94.00	-1	12,307	-0.01%
2022/10/03	7	89.10	9	90.63	92.70	-2	12,390	-0.02%
2022/09/30	18	85.73	17	85.95	88.10	1	12,546	0.01%
2022/09/29	10	87.48	4	86.88	83.30	6	12,679	0.05%
2022/09/28	7	90.07	7	89.90	88.80	0	12,789	0.00%
2022/09/27	4	91.85	10	91.13	93.40	-6	12,951	-0.05%
2022/09/26	44	90.15	52	91.50	87.60	-8	13,042	-0.06%
2022/09/23	2	99.55	3	97.47	96.60	-1	13,268	-0.01%
2022/09/22	0	100.00	5	97.24	100.50	-5	13,500	-0.04%
2022/09/21	2	98.85	0	0.00	98.00	2	13,616	0.01%
2022/09/20	2	100.00	8	97.35	99.30	-6	13,833	-0.04%
2022/09/19	2	100.50	2	100.75	99.50	0	13,892	0.00%
2022/09/16	3	101.33	2	104.75	100.00	1	14,077	0.01%
2022/09/15	4	104.87	1	104.00	103.00	3	14,300	0.02%
2022/09/14	0	107.00	0	0.00	107.00	0	14,506	0.00%
2022/09/13	2	105.00	4	106.13	104.50	-2	14,714	-0.01%
2022/09/12	2	105.25	0	0.00	104.50	2	14,947	0.01%
2022/09/08	2	103.01	3	103.83	104.50	-1	15,021	-0.01%
2022/09/07	2	101.01	2	101.75	101.50	0	15,044	0.00%
2022/09/06	8	104.44	15	104.93	102.50	-7	15,134	-0.05%
2022/09/05	8.3	114.12	2	114.25	113.00	6.3	15,073	0.04%
2022/09/02	3	121.33	3	120.33	120.00	0	15,046	0.00%
2022/09/01	23.2	120.86	23	121.61	120.00	0.2	15,125	0.00%
2022/08/31	6	122.75	8	124.25	123.50	-2	15,229	-0.01%
2022/08/30	8	122.00	7	122.50	120.50	1	15,284	0.01%
2022/08/29	13.5	120.73	13	120.96	122.50	0.5	15,418	0.00%
2022/08/26	8.1	126.54	3	126.67	125.50	5.1	15,490	0.03%
2022/08/25	17	128.56	13	129.31	127.00	4	15,557	0.03%
2022/08/24	6	128.00	4	126.50	125.50	2	15,670	0.01%
2022/08/23	5	127.40	6	128.17	129.00	-1	15,831	-0.01%
2022/08/22	7	130.00	4	128.38	128.00	3	15,996	0.02%
2022/08/19	21	132.67	9	134.17	133.00	12	16,019	0.07%
2022/08/18	17	129.62	16	131.50	132.00	1	15,969	0.01%
2022/08/17	22	131.09	17	129.94	128.00	5	15,821	0.03%
2022/08/16	46.5	132.85	35	132.81	131.50	11.5	15,835	0.07%
2022/08/15	21	126.90	23	128.80	130.50	-2	15,334	-0.01%
2022/08/12	2	115.53	5	118.70	119.00	-3	15,269	-0.02%
2022/08/11	5	117.20	8	114.00	113.50	-3	15,319	-0.02%
2022/08/10	0	115.00	0	0.00	115.00	0	15,659	0.00%
2022/08/09	13	115.69	12	115.54	114.50	1	16,036	0.01%
2022/08/08	12	113.63	15	112.97	114.00	-3	16,251	-0.02%
2022/08/05	17.5	116.71	9	116.44	116.00	8.5	16,600	0.05%
2022/08/04	16	112.72	16	112.56	115.00	0	16,799	0.00%
2022/08/03	5	111.90	5	114.10	111.00	0	16,929	0.00%
2022/08/02	15	117.00	17	116.68	118.50	-2	17,154	-0.01%
2022/08/01	11	120.82	11	119.91	120.50	0	17,327	0.00%
2022/07/29	17	119.74	13	120.62	120.50	4	17,475	0.02%
2022/07/28	22	122.93	20	122.90	119.50	2	17,587	0.01%
2022/07/27	22	123.00	22	123.43	125.50	0	17,514	0.00%
2022/07/26	9	133.67	7	134.57	129.50	2	17,300	0.01%
2022/07/25	24	138.33	12	137.71	137.00	12	17,314	0.07%
2022/07/22	65.5	147.97	39	147.68	143.00	26.5	17,441	0.15%
2022/07/21	36	141.42	49	141.56	145.00	-13	17,174	-0.08%
2022/07/20	16	134.84	37	134.49	133.50	-21	17,003	-0.12%
2022/07/19	11	131.45	9	132.78	130.50	2	17,046	0.01%
2022/07/18	44	134.53	22	135.73	132.50	22	17,195	0.13%
2022/07/15	33	134.09	25	134.72	133.00	8	17,198	0.05%
2022/07/14	11	127.41	16	130.66	134.00	-5	17,096	-0.03%
2022/07/13	19	130.89	16	130.28	126.00	3	17,010	0.02%
2022/07/12	38	125.24	44	124.77	127.00	-6	17,014	-0.04%
2022/07/11	45	129.73	40	129.64	131.50	5	17,012	0.03%
2022/07/08	41	131.85	42	132.05	134.50	-1	16,992	-0.01%
2022/07/07	21	128.62	22	127.34	128.00	-1	16,796	-0.01%
2022/07/06	26.3	130.60	24	130.19	125.00	2.3	16,633	0.01%
2022/07/05	22	135.41	21	134.57	138.50	1	16,483	0.01%
2022/07/04	13.2	137.31	13	137.04	135.50	0.2	16,684	0.00%
2022/07/01	18	141.22	18.1	141.41	140.50	0	16,796	0.00%
2022/06/30	24	143.44	22	144.32	149.00	2	16,587	0.01%
2022/06/29	10	148.15	8	149.00	150.50	2	16,412	0.01%
2022/06/28	17.1	151.88	8.8	152.70	148.50	8.3	16,339	0.05%
2022/06/27	8	166.25	8	165.69	164.50	0	16,379	0.00%
2022/06/24	17	162.03	11.1	161.50	160.00	5.9	16,541	0.04%
2022/06/23	19	161.21	25	160.54	161.00	-6	16,472	-0.04%
2022/06/22	14	161.50	91.3	161.38	155.50	-77.3	16,295	-0.47%
2022/06/21	25.1	168.72	21	166.40	171.50	4.1	16,251	0.03%
2022/06/20	21	172.12	19.1	172.91	164.50	1.9	16,400	0.01%
2022/06/17	7	185.00	9.1	189.48	182.50	-2.1	16,557	-0.01%
2022/06/16	20	201.10	21.2	197.20	191.00	-1.2	17,063	-0.01%
2022/06/15	29	205.12	24	205.65	199.00	5	17,598	0.03%
2022/06/14	8	199.63	13	203.54	204.50	-5	17,776	-0.03%
2022/06/13	16	197.22	17	200.24	201.00	-1	18,080	-0.01%
2022/06/10	10.1	199.85	10	201.10	201.00	0.1	18,463	0.00%
2022/06/09	9.1	197.71	20	201.60	204.00	-10.9	18,948	-0.06%
2022/06/08	16	201.03	6	203.50	200.50	10	19,158	0.05%
2022/06/07	15	202.60	27	201.33	200.50	-12	19,466	-0.06%
2022/06/06	36	208.24	14.1	208.26	208.50	21.9	19,980	0.11%
2022/06/02	6.2	208.72	46.1	212.09	213.50	-39.9	20,703	-0.19%
2022/06/01	52.1	212.55	20	211.05	208.50	32.1	21,005	0.15%
2022/05/31	29	209.76	27.1	209.72	211.50	1.9	21,454	0.01%
2022/05/30	48.1	199.64	61.1	202.08	211.50	-13	22,102	-0.06%
2022/05/27	25.2	197.96	32.3	194.83	192.50	-7.1	22,692	-0.03%
2022/05/26	38.3	196.55	19	193.18	191.00	19.3	23,005	0.08%
2022/05/25	40	195.98	43.2	199.12	197.50	-3.1	23,638	-0.01%
2022/05/24	23	200.15	23.1	197.08	194.00	-0.1	23,892	0.00%
2022/05/23	40	206.96	41	206.68	202.00	-1	24,202	0.00%
2022/05/20	40	211.62	33	211.45	208.00	7	24,359	0.03%
2022/05/19	33	208.74	41.1	207.46	213.50	-8.1	24,259	-0.03%
2022/05/18	22	215.68	18	214.94	213.50	4	24,343	0.02%
2022/05/17	23	204.57	25.1	205.63	212.00	-2.1	24,314	-0.01%
2022/05/16	16.1	199.29	19	199.32	196.00	-2.9	24,621	-0.01%
2022/05/13	30	195.75	25	194.88	197.00	5	25,140	0.02%
2022/05/12	19	190.58	18	187.64	183.50	1	25,318	0.00%
2022/05/11	21	191.57	22	192.57	194.50	-1	25,571	0.00%
2022/05/10	25.1	185.44	33	185.59	196.50	-7.9	26,008	-0.03%
2022/05/09	14	186.29	19.1	186.20	184.50	-5.1	26,206	-0.02%
2022/05/06	18	193.78	13	197.81	192.00	5	26,424	0.02%
2022/05/05	50.2	212.62	38	213.42	211.50	12.2	26,377	0.05%
2022/05/04	6	205.92	2	203.75	205.00	4	26,305	0.02%
2022/05/03	5	204.20	18	204.39	205.00	-13	26,451	-0.05%
2022/04/29	25.1	205.01	23	205.85	199.50	2.1	26,513	0.01%
2022/04/28	25	205.20	33	206.21	204.00	-8	26,627	-0.03%
2022/04/27	37	201.74	47.3	201.65	203.50	-10.3	26,744	-0.04%
2022/04/26	13	202.42	12	201.25	203.50	1	26,663	0.00%
2022/04/25	23	201.52	25.2	205.31	199.50	-2.2	26,652	-0.01%
2022/04/22	7	228.43	6	228.67	221.50	1	26,853	0.00%
2022/04/21	6	231.42	5.1	234.49	239.00	0.9	26,713	0.00%
2022/04/20	9.1	223.55	46	225.54	229.00	-37	26,560	-0.14%
2022/04/19	11	227.36	29	224.16	221.50	-18	26,443	-0.07%
2022/04/18	39.1	225.11	85	224.99	226.50	-46	26,356	-0.17%
2022/04/15	13.1	230.02	28.3	229.15	225.50	-15.2	26,358	-0.06%
2022/04/14	41.1	239.18	45.1	237.27	232.00	-4	26,251	-0.02%
2022/04/13	7.3	254.37	15.1	250.88	248.00	-7.8	26,134	-0.03%
2022/04/12	18.2	253.65	43.1	253.99	249.50	-24.9	26,067	-0.10%
2022/04/11	2.5	263.57	4.9	257.23	246.00	-2.5	25,928	-0.01%
2022/04/08	85.6	265.27	91.6	270.67	264.50	-6	25,894	-0.02%
2022/04/07	27.4	285.82	10.4	278.43	272.00	17.1	25,455	0.07%
2022/04/06	12.4	296.44	8	296.88	302.00	4.4	25,191	0.02%
2022/04/01	10.2	298.18	9	296.83	300.00	1.2	25,234	0.00%
2022/03/31	12	300.29	11	302.00	302.00	1	25,247	0.00%
2022/03/30	28.3	312.91	24.1	309.84	304.50	4.2	25,271	0.02%
2022/03/29	50	313.60	48.3	313.40	309.00	1.8	25,361	0.01%
2022/03/28	5.4	295.82	11	296.50	303.00	-5.7	25,412	-0.02%
2022/03/25	24.1	296.95	12	293.63	292.50	12.1	25,973	0.05%
2022/03/24	20	302.68	29	296.86	292.00	-9	26,531	-0.03%
2022/03/23	34.1	319.90	43.1	311.98	298.00	-9	26,924	-0.03%
2022/03/22	26.2	302.32	30	301.62	307.00	-3.8	26,954	-0.01%
2022/03/21	52.6	295.93	46	297.83	306.50	6.6	26,822	0.02%
2022/03/18	56.5	290.58	45	288.52	291.50	11.5	26,240	0.04%
2022/03/17	12.1	279.79	22.7	284.05	292.00	-10.6	25,674	-0.04%
2022/03/16	18.5	265.27	17.2	267.89	265.50	1.3	25,410	0.01%
2022/03/15	34.2	280.90	32	277.05	265.00	2.2	25,180	0.01%
2022/03/14	44	296.78	51	296.55	294.00	-7	24,990	-0.03%
2022/03/11	33.1	282.19	32	284.08	289.50	1.1	24,549	0.00%
2022/03/10	27.7	279.39	23.2	279.18	279.00	4.6	24,273	0.02%
2022/03/09	70.7	275.28	61	273.89	270.50	9.7	24,002	0.04%
2022/03/08	53.7	272.08	51.2	273.04	265.50	2.5	23,491	0.01%
2022/03/07	33	266.36	17.1	267.51	265.00	15.9	22,922	0.07%
2022/03/04	51.1	289.52	43.1	288.73	281.00	8	22,690	0.04%
2022/03/03	38.3	291.68	43	293.79	293.50	-4.7	22,257	-0.02%
2022/03/02	49	260.56	61	263.47	273.00	-12	21,598	-0.06%
2022/03/01	10	249.66	5	248.80	248.50	5	20,908	0.02%
2022/02/25	23.1	247.28	25.1	246.80	245.00	-2.1	20,682	-0.01%
2022/02/24	25.2	236.87	22.1	235.75	233.00	3.1	20,263	0.02%
2022/02/23	26	234.89	29	236.10	238.50	-3	20,564	-0.01%
2022/02/22	57	229.76	17	232.88	226.50	40	20,451	0.20%
2022/02/21	24	235.42	15	236.93	240.00	9	20,648	0.04%
2022/02/18	18.1	236.13	13.2	235.63	238.50	4.9	21,484	0.02%
2022/02/17	52.2	237.91	44.1	236.58	236.00	8.1	21,706	0.04%
2022/02/16	82	248.21	54	249.29	245.50	28	22,235	0.13%
2022/02/15	143.1	259.19	121	255.65	245.00	22	22,917	0.10%	大買/大賣/
2022/02/14	107	264.47	72	265.54	265.00	35	22,606	0.15%	大買/
2022/02/11	21.4	262.55	46.4	259.09	271.00	-25	22,673	-0.11%
2022/02/10	65.7	250.95	44.8	250.61	246.50	21	22,468	0.09%
2022/02/09	34.2	233.90	65.2	236.89	243.00	-30.9	21,779	-0.14%
2022/02/08	56.1	218.80	53.3	218.20	221.00	2.8	21,383	0.01%
2022/02/07	7.5	203.30	10	205.70	213.50	-2.5	21,002	-0.01%
2022/01/26	19	196.89	10.4	199.17	194.50	8.6	21,059	0.04%
2022/01/25	24	206.42	27	206.13	205.00	-3	21,190	-0.01%
2022/01/24	15.3	199.07	18.3	196.87	204.50	-3	21,345	-0.01%
2022/01/21	28.5	205.06	33	206.94	198.00	-4.5	21,519	-0.02%
2022/01/20	23	211.11	24.1	209.29	210.00	-1.1	21,736	-0.01%
2022/01/19	15	207.47	18	204.78	207.00	-3	21,725	-0.01%
2022/01/18	36.6	205.34	81.5	205.36	205.50	-44.9	22,038	-0.20%
2022/01/17	18.2	197.36	94.5	201.17	203.50	-76.3	21,998	-0.35%
2022/01/14	9	183.53	22	187.50	192.00	-13	21,910	-0.06%
2022/01/13	15.1	186.04	14	186.57	185.50	1.1	22,163	0.00%
2022/01/12	20	191.28	18.2	193.36	191.50	1.8	22,460	0.01%
2022/01/11	14.2	189.68	13	188.92	191.50	1.2	22,880	0.01%
2022/01/10	21.1	187.92	23	183.46	190.00	-1.9	22,961	-0.01%
2022/01/07	16.3	183.17	4	184.00	179.00	12.3	23,066	0.05%
2022/01/06	21	193.07	30	193.15	194.00	-9	23,236	-0.04%
2022/01/05	21.1	191.59	21.3	189.39	188.00	-0.2	23,394	0.00%
2022/01/04	2	197.25	5	198.80	198.00	-3	23,775	-0.01%
2022/01/03	27.1	197.08	13	199.50	196.00	14.1	24,054	0.06%
2021/12/30	6.5	198.69	21	198.45	201.50	-14.5	24,307	-0.06%
2021/12/29	15	196.90	5	197.90	197.00	10	24,731	0.04%
2021/12/28	31	201.21	15	201.40	199.50	16	25,218	0.06%
2021/12/27	23	195.35	7	196.36	198.00	16	25,437	0.06%
2021/12/24	25	201.20	8.3	205.44	199.00	16.7	25,595	0.07%
2021/12/23	15.3	208.77	14.3	209.38	206.00	1	25,704	0.00%
2021/12/22	44.8	207.69	47	207.32	204.00	-2.2	25,675	-0.01%
2021/12/21	47.1	209.69	49	209.71	206.50	-1.9	25,621	-0.01%
2021/12/20	54.5	211.49	44	210.05	198.00	10.5	25,464	0.04%
2021/12/17	49.3	204.79	72	206.25	205.00	-22.7	25,290	-0.09%
2021/12/16	20	197.18	49.5	200.38	208.00	-29.5	25,375	-0.12%
2021/12/15	18	187.86	30.3	189.00	189.50	-12.3	25,699	-0.05%
2021/12/14	16.3	178.82	7	179.43	179.50	9.3	25,866	0.04%
2021/12/13	6.2	183.54	16	179.75	183.50	-9.8	26,304	-0.04%
2021/12/10	26.3	182.05	26	186.02	180.50	0.3	26,599	0.00%
2021/12/09	46.3	188.14	5	188.20	186.50	41.3	26,821	0.15%
2021/12/08	19	190.95	23	191.91	195.00	-4	27,138	-0.01%
2021/12/07	47	187.90	19	186.42	184.00	28	27,624	0.10%
2021/12/06	12.1	185.78	16.1	186.88	187.50	-4	27,917	-0.01%
2021/12/03	21	184.38	10	186.20	183.00	11	29,107	0.04%
2021/12/02	25.2	187.34	9	185.67	185.50	16.2	29,262	0.06%
2021/12/01	26	191.27	63.7	187.66	194.00	-37.7	29,561	-0.13%
2021/11/30	45	186.89	29	188.88	182.50	16	30,953	0.05%
2021/11/29	26.2	180.38	28.2	175.41	185.00	-2	31,179	-0.01%
2021/11/26	37	176.78	52.2	176.71	177.00	-15.2	31,689	-0.05%
2021/11/25	19	184.54	5	186.50	181.00	14	32,666	0.04%
2021/11/24	19	185.47	15.3	185.84	188.00	3.7	32,558	0.01%
2021/11/23	28.4	189.83	24.5	193.32	189.00	3.9	32,605	0.01%
2021/11/22	75.5	198.39	114.1	198.99	193.50	-38.6	32,490	-0.12%	大賣/
2021/11/19	70.2	189.53	65.3	190.85	188.50	4.9	32,013	0.02%
2021/11/18	67.1	191.64	62	193.53	190.00	5.1	32,109	0.02%
2021/11/17	93.5	190.00	112.1	189.39	193.00	-18.7	32,077	-0.06%	大賣/
2021/11/16	38.3	177.79	37	177.73	179.00	1.3	31,411	0.00%
2021/11/15	38	178.11	64.1	179.23	182.00	-26.1	31,398	-0.08%
2021/11/12	111.7	172.37	109.3	170.09	165.50	2.4	30,764	0.01%	大買/大賣/
2021/11/11	26.1	155.80	51	156.84	166.50	-25	29,670	-0.08%
2021/11/10	47.4	151.74	93.1	153.18	151.50	-45.8	29,338	-0.16%
2021/11/09	19.1	145.11	25	146.74	147.00	-5.9	28,924	-0.02%
2021/11/08	8	135.38	11	136.05	138.50	-3	28,818	-0.01%
2021/11/05	44	137.40	16	137.47	138.50	28	29,012	0.10%
2021/11/04	13	135.77	3	136.67	135.50	10	29,134	0.03%
2021/11/03	24	138.44	14.2	137.61	138.50	9.9	29,096	0.03%
2021/11/02	43	144.92	11.4	147.36	142.00	31.6	28,991	0.11%
2021/11/01	15.3	151.17	30.1	151.81	152.00	-14.7	29,059	-0.05%
2021/10/29	19	147.55	17	146.50	144.00	2	28,845	0.01%
2021/10/28	31.2	146.34	29.4	146.15	148.50	1.8	28,527	0.01%
2021/10/27	38	138.89	38.1	140.88	145.50	-0.1	28,037	0.00%
2021/10/26	49	143.76	46	141.91	132.50	3	27,710	0.01%
2021/10/25	7	144.50	32	144.98	143.50	-25	27,246	-0.09%
2021/10/22	28	140.66	41	141.70	142.50	-13	27,046	-0.05%
2021/10/21	41	138.68	45	138.29	138.00	-4	26,749	-0.01%
2021/10/20	24	131.98	24.3	133.03	137.50	-0.3	26,407	0.00%
2021/10/19	21.1	128.12	19.1	129.77	131.50	2	26,089	0.01%
2021/10/18	17	121.09	19.1	121.45	123.00	-2.1	25,632	-0.01%
2021/10/15	19	122.11	41	120.76	121.00	-22	25,484	-0.09%
2021/10/14	11	117.95	13	118.69	121.00	-2	25,532	-0.01%
2021/10/13	15	117.77	17	118.41	120.50	-2	25,648	-0.01%
2021/10/12	54	120.40	14	120.79	117.50	40	25,808	0.15%
2021/10/08	22	122.55	37	125.99	128.50	-15	25,528	-0.06%
2021/10/07	10	116.80	15	118.07	117.00	-5	25,291	-0.02%
2021/10/06	42	118.27	19	118.24	113.50	23	25,205	0.09%
2021/10/05	23	119.50	61	118.17	125.00	-38	24,788	-0.15%
2021/10/04	25.1	127.18	7	127.21	121.50	18.1	24,234	0.07%
2021/10/01	8.1	136.78	9.2	137.04	135.00	-1.1	23,859	0.00%
2021/09/30	12	140.54	21	140.17	140.00	-9	23,574	-0.04%
2021/09/29	29.1	142.69	27.2	141.13	138.00	2	23,288	0.01%
2021/09/28	8	146.25	31	146.58	148.50	-23	22,975	-0.10%
2021/09/27	83.1	152.60	100	150.47	144.50	-16.9	22,725	-0.07%
2021/09/24	16.2	154.96	43.1	155.61	155.00	-27	22,209	-0.12%
2021/09/23	43	153.21	50.1	151.94	152.00	-7.1	21,716	-0.03%
2021/09/22	44	151.20	39.2	148.41	147.00	4.8	21,035	0.02%
2021/09/17	17.3	149.22	29	150.02	151.00	-11.7	20,258	-0.06%
2021/09/16	16.1	143.94	20	144.40	146.00	-3.9	19,748	-0.02%
2021/09/15	16	139.75	23.1	138.07	142.00	-7.1	19,184	-0.04%
2021/09/14	6	136.91	11	137.59	137.00	-5	18,789	-0.03%
2021/09/13	52.1	141.36	46.1	138.61	136.00	6	18,429	0.03%
2021/09/10	79.1	141.80	69	144.80	145.50	10.1	17,864	0.06%
2021/09/09	37.1	139.47	32	137.59	144.00	5.1	17,099	0.03%
2021/09/08	93.1	138.67	103.1	137.23	137.50	-10	16,620	-0.06%	大賣/
2021/09/07	17.4	140.60	35	143.16	136.00	-17.6	15,324	-0.11%
2021/09/06	34.5	153.92	39	153.46	151.00	-4.6	14,999	-0.03%
2021/09/03	107	153.89	101	154.93	160.00	6	14,481	0.04%	大買/大賣/
2021/09/02	46.1	153.94	60	155.42	157.50	-13.9	12,775	-0.11%
2021/09/01	71	137.51	107	139.41	143.50	-36	12,270	-0.29%	大賣/
2021/08/31	84	130.71	141	130.83	130.50	-57	11,475	-0.50%	大賣/
2021/08/30	10	126.50	9	126.06	126.50	1	10,232	0.01%
2021/08/27	12	114.04	17	114.71	115.00	-5	10,138	-0.05%
2021/08/26	19	124.05	29	126.05	120.50	-10	9,847	-0.10%
2021/08/25	26	122.06	23	123.24	122.50	3	9,549	0.03%
2021/08/24	57	124.45	24.1	123.04	124.00	32.9	9,265	0.36%
2021/08/23	61.1	116.86	89	117.77	122.50	-28	8,756	-0.32%
2021/08/20	32	104.41	36	107.54	111.50	-4	8,208	-0.05%
2021/08/19	65	108.91	106	107.42	101.50	-41	7,860	-0.52%	大賣/
2021/08/18	13	103.87	11	102.30	106.50	2	7,292	0.03%
2021/08/17	33	102.12	27.3	102.47	97.00	5.7	6,989	0.08%
2021/08/16	11	100.25	17	98.59	102.50	-6	6,656	-0.09%
2021/08/13	50	100.29	30.4	102.31	97.70	19.7	6,403	0.31%
2021/08/12	42.3	103.00	25	102.50	103.00	17.3	6,118	0.28%
2021/08/11	55	104.85	37	103.86	106.00	18	5,838	0.31%
2021/08/10	30.1	111.49	48.3	113.50	110.00	-18.2	5,535	-0.33%
2021/08/09	27	121.35	14	122.25	122.00	13	5,306	0.24%
2021/08/06	28.1	128.06	18	127.19	129.00	10.1	5,222	0.19%
2021/08/05	34	136.72	46.5	137.05	135.00	-12.5	5,083	-0.25%
2021/08/04	23.3	129.74	31.1	131.38	128.00	-7.8	4,647	-0.17%
2021/08/03	11	138.36	1	139.50	138.00	10	4,411	0.23%
2021/08/02	17.1	140.70	24	140.81	142.00	-6.9	4,343	-0.16%
2021/07/30	25	132.22	18	129.97	133.00	7	4,278	0.16%
2021/07/29	11	124.50	15	122.23	124.50	-4	4,196	-0.10%
2021/07/28	25	115.44	19	120.79	113.50	6	4,155	0.14%
2021/07/27	37.1	127.91	9	127.56	126.00	28.1	4,151	0.68%
2021/07/26	8	128.69	28	131.79	132.50	-20	4,132	-0.48%
2021/07/23	17	117.09	7.1	118.56	120.50	10	4,089	0.24%
2021/07/22	34.1	122.62	10.1	121.56	123.00	24	4,022	0.60%
2021/07/21	17	115.21	34	122.18	122.50	-17	3,955	-0.43%
2021/07/20	34	109.63	90	109.63	111.50	-56	3,915	-1.43%
2021/07/19	26.6	110.36	61	111.07	111.50	-34.5	3,564	-0.97%
2021/07/16	46	97.33	39	100.73	101.50	7	3,283	0.21%
2021/07/15	15	92.31	18	92.70	92.70	-3	2,997	-0.10%
2021/07/14	0	0.00	34	84.30	84.30	-34	2,857	-1.19%
2021/07/13	65	78.66	24	76.53	76.70	41	2,887	1.42%
2021/07/12	1	71.20	16	73.03	74.00	-15	2,647	-0.57%
2021/07/09	8	70.59	0	0.00	70.60	8	2,587	0.31%
2021/07/08	3	69.53	16.2	71.50	72.00	-13.2	2,614	-0.50%
2021/07/07	15	69.83	4	70.65	69.80	11	2,624	0.42%
2021/07/06	4	71.53	3	72.20	71.30	1	2,731	0.04%
2021/07/05	18	72.19	1	71.50	71.80	17	2,786	0.61%
2021/07/02	57	70.86	15	71.21	72.00	42	2,768	1.52%
2021/07/01	3	68.83	7	68.84	69.40	-4	2,742	-0.15%
2021/06/30	5	67.18	5	67.36	66.80	0	2,705	0.00%
2021/06/29	3	65.03	3	65.97	65.90	0	2,734	0.00%
2021/06/28	1	65.20	6	65.10	65.80	-5	2,968	-0.17%
2021/06/25	1	63.10	3	63.57	63.20	-2	2,971	-0.07%
2021/06/24	0	0.00	1	63.10	62.70	-1	2,981	-0.03%
2021/06/23	0	0.00	3	62.00	62.40	-3	3,008	-0.10%
2021/06/22	3	61.07	0	0.00	60.60	3	3,012	0.10%
2021/06/21	1	62.00	0	0.00	62.00	1	3,006	0.03%
2021/06/18	3	63.67	4	64.80	63.20	-1	3,005	-0.03%
2021/06/17	0	0.00	2	62.95	62.70	-2	2,984	-0.07%
2021/06/16	2	62.10	1	63.50	61.90	1	2,989	0.03%
2021/06/15	0	0.00	1	62.70	62.50	-1	2,992	-0.03%
2021/06/11	1	61.80	6	61.90	61.70	-5	2,998	-0.17%
2021/06/10	6	62.62	2	62.90	62.80	4	3,010	0.13%
2021/06/08	0	0.00	2	61.85	61.60	-2	3,018	-0.07%
2021/06/07	32	59.61	1	60.20	60.30	31	3,014	1.03%
2021/06/04	1	60.30	0	0.00	60.20	1	3,015	0.03%
2021/06/03	0	0.00	180	60.76	61.20	-180	3,017	-5.96%	大賣/鉅額交易
2021/06/02	3	61.67	1	63.20	61.00	2	3,015	0.07%
2021/06/01	1	62.30	2	62.00	62.30	-1	3,007	-0.03%
2021/05/28	82	60.13	8	59.96	60.10	74	2,985	2.48%
2021/05/27	9	57.90	2	58.10	58.00	7	2,985	0.23%
2021/05/26	24	57.96	0	0.00	58.10	24	3,023	0.79%
2021/05/25	41	57.53	4	58.55	58.10	37	3,063	1.21%
2021/05/24	60	55.96	2	56.15	56.10	58	3,150	1.84%
2021/05/21	0	0.00	1	55.10	55.10	-1	3,251	-0.03%
2021/05/19	0	0.00	1	53.90	54.30	-1	3,331	-0.03%
2021/05/18	0	0.00	11	52.12	52.80	-11	3,317	-0.33%
2021/05/17	3	48.33	79	50.02	48.00	-76	3,313	-2.29%
2021/05/14	19	53.74	7	56.19	53.30	12	3,261	0.37%
2021/05/13	20	56.44	0	0.00	56.10	20	3,208	0.62%
2021/05/12	33	57.72	69	58.73	57.00	-36	3,183	-1.13%
2021/05/11	15	63.81	2	66.35	63.00	13	3,128	0.42%
2021/05/10	2	66.90	1	68.00	68.00	1	3,118	0.03%
2021/05/07	0	0.00	8	67.38	68.70	-8	3,118	-0.26%
2021/05/06	7	65.84	1	65.40	65.60	6	3,098	0.19%
2021/05/05	4	69.18	12	68.59	68.10	-8	3,044	-0.26%
2021/05/04	18	70.25	1	72.30	68.80	17	3,027	0.56%
2021/05/03	6	74.33	11	75.08	74.40	-5	2,960	-0.17%
2021/04/29	6	73.65	2	74.65	73.80	4	2,920	0.14%
2021/04/28	2	74.95	13	76.18	74.90	-11	2,943	-0.37%
2021/04/27	11	75.20	0	0.00	75.90	11	2,966	0.37%
2021/04/26	0	0.00	5	77.02	77.10	-5	2,934	-0.17%
2021/04/23	3	75.63	7	75.53	75.40	-4	2,890	-0.14%
2021/04/22	34	76.34	29	76.07	74.50	5	2,920	0.17%
2021/04/21	81	77.15	8	77.83	78.20	73	2,762	2.64%
2021/04/20	59.2	76.19	1	74.80	75.40	58.2	2,611	2.23%
2021/04/19	103	74.38	19	75.54	76.30	84	2,583	3.25%	大買/
2021/04/16	0	0.00	2	72.30	73.00	-2	2,540	-0.08%
2021/04/14	2	70.20	9	71.84	70.30	-7	2,630	-0.27%
2021/04/13	10	72.85	0	0.00	71.20	10	2,640	0.38%
2021/04/12	26	76.16	12	76.28	73.80	14	2,632	0.53%
2021/04/09	7	73.13	6	74.25	73.30	1	2,605	0.04%
2021/04/08	2	72.35	6	72.95	73.40	-4	2,539	-0.16%
2021/04/07	1	73.50	7	73.10	73.50	-6	2,575	-0.23%
2021/04/06	4	71.23	6	71.77	71.10	-2	2,590	-0.08%
2021/04/01	4	72.35	2	71.90	72.20	2	2,578	0.08%
2021/03/31	13	73.32	12	74.12	73.00	1	2,542	0.04%
2021/03/30	0	0.00	6	69.47	69.90	-6	2,307	-0.26%
2021/03/29	14	69.20	0	0.00	68.40	14	2,311	0.61%
2021/03/26	1	70.90	5	71.50	71.00	-4	2,343	-0.17%
2021/03/25	1	70.00	0	0.00	70.00	1	2,391	0.04%
2021/03/17	0	0.00	0.1	70.90	70.90	-0.1	2,674	0.00%
2021/03/15	2	69.90	1	70.20	69.60	1	3,136	0.03%
2021/03/12	0	0.00	3	69.03	69.00	-3	3,157	-0.10%
2021/03/11	0	0.00	1	68.00	68.50	-1	3,231	-0.03%
2021/03/09	7	67.13	0	0.00	67.10	7	3,370	0.21%
2021/03/08	2	68.40	2	68.65	67.70	0	3,398	0.00%
2021/03/05	2	68.75	1	69.30	68.50	1	3,440	0.03%
2021/03/04	1	68.10	0	0.00	68.10	1	3,496	0.03%
2021/03/03	3	68.13	3	69.03	69.20	0	3,553	0.00%
2021/03/02	2	68.95	0	0.00	68.70	2	3,836	0.05%
2021/02/26	2	69.30	0	0.00	69.00	2	4,044	0.05%
2021/02/25	2	71.10	10	71.23	70.80	-8	4,090	-0.20%
2021/02/24	18	72.81	10	75.40	71.30	8	4,090	0.20%
2021/02/23	14	74.54	6	73.43	74.90	8	4,058	0.20%
2021/02/22	4	71.13	21	71.30	72.00	-17	4,054	-0.42%
2021/02/19	7	70.56	7	70.79	72.20	0	4,227	0.00%
2021/02/18	1	68.30	2	68.65	68.70	-1	4,235	-0.02%
2021/02/17	0	0.00	3	67.17	67.60	-3	4,340	-0.07%
2021/02/05	15	65.00	0	0.00	64.90	15	4,433	0.34%
2021/02/04	0	0.00	1	65.00	64.90	-1	4,458	-0.02%
2021/02/03	8	65.91	7	65.59	65.20	1	4,496	0.02%
2021/02/02	2	63.50	3	64.10	64.20	-1	4,550	-0.02%
2021/02/01	4	62.10	2	63.15	62.10	2	4,609	0.04%
2021/01/29	5	66.14	1	66.70	65.00	4	4,606	0.09%
2021/01/28	1	66.50	1	67.40	66.70	0	4,607	0.00%
2021/01/27	1	67.30	3	68.00	67.70	-2	4,626	-0.04%
2021/01/26	4	67.35	2	68.40	67.10	2	4,670	0.04%
2021/01/25	3	67.87	2	67.80	68.20	1	4,720	0.02%
2021/01/22	3	68.07	12	68.43	68.70	-9	4,742	-0.19%
2021/01/21	19	67.86	4.1	68.71	67.50	14.9	4,767	0.31%
2021/01/20	32	69.86	0	70.30	69.10	32	4,732	0.68%
2021/01/19	7	71.59	12	72.50	71.60	-5	4,702	-0.11%
2021/01/18	3	71.63	12	72.23	71.70	-9	4,715	-0.19%
2021/01/15	9	73.46	2	75.50	73.00	7	4,705	0.15%
2021/01/14	13	73.03	9	74.27	74.40	4	4,682	0.09%
2021/01/13	3.1	73.29	4	74.20	72.80	-0.9	4,659	-0.02%
2021/01/12	7	72.33	5	73.08	72.20	2	4,607	0.04%
2021/01/11	5	74.14	17	74.44	73.10	-12	4,643	-0.26%
2021/01/08	21	73.33	11	74.22	74.40	10	4,821	0.21%
2021/01/07	0	0.00	2	72.10	71.90	-2	4,795	-0.04%
2021/01/06	16	71.66	5	71.08	70.90	11	4,945	0.22%
2021/01/05	5	73.48	4	74.05	73.90	1	4,955	0.02%
2021/01/04	4	75.35	25	75.41	75.00	-21	5,033	-0.42%
2020/12/31	6	72.73	1	72.30	72.60	5	4,985	0.10%
2020/12/30	3	73.13	3	72.90	72.10	0	5,026	0.00%
2020/12/29	3	71.57	12	71.01	72.10	-9	5,142	-0.17%
2020/12/28	6	70.02	1	71.20	70.20	5	5,139	0.10%
2020/12/25	4	70.78	5	71.48	70.50	-1	5,314	-0.02%
2020/12/24	2	71.10	0	0.00	71.80	2	5,449	0.04%
2020/12/23	1	71.30	9	70.97	71.40	-8	5,646	-0.14%
2020/12/22	7	69.84	1	70.90	69.60	6	6,050	0.10%
2020/12/21	14	70.79	20	71.30	70.80	-6	6,244	-0.10%
2020/12/18	3	73.23	1	74.17	73.30	2	6,809	0.03%
2020/12/17	16	74.78	4	74.95	73.60	12	7,744	0.15%
2020/12/16	2	73.55	2	74.45	73.40	0	8,243	0.00%
2020/12/15	11	73.97	4	74.55	73.20	7	8,420	0.08%
2020/12/14	9	73.16	10	74.47	74.30	-1	8,465	-0.01%
2020/12/11	24	74.40	11	73.73	73.30	13	8,525	0.15%
2020/12/10	19	77.24	8	77.68	77.00	11	8,469	0.13%
2020/12/09	10	78.36	29.4	77.90	79.70	-19.4	8,387	-0.23%
2020/12/08	7	73.59	4	74.25	73.80	3	8,161	0.04%
2020/12/07	9	73.92	2	73.60	73.90	7	8,199	0.09%
2020/12/04	2	72.60	10	74.77	75.80	-8	8,144	-0.10%
2020/12/03	6	73.28	2	74.35	73.00	4	8,086	0.05%
2020/12/02	3	74.07	1	75.40	74.00	2	8,105	0.02%
2020/12/01	5	73.72	6	74.48	74.80	-1	8,123	-0.01%
2020/11/30	5	74.62	4	74.35	74.00	1	8,272	0.01%
2020/11/27	3	75.80	4	76.33	75.70	-1	8,327	-0.01%
2020/11/26	28	78.35	42	78.24	77.10	-14	8,305	-0.17%
2020/11/25	23	75.79	26	75.58	76.10	-3	8,093	-0.04%
2020/11/24	6	74.22	20	74.39	73.50	-14	7,923	-0.18%
2020/11/23	2	74.00	4	74.15	74.20	-2	7,949	-0.03%
2020/11/20	9	73.80	9	74.80	74.00	0	8,092	0.00%
2020/11/19	10	74.64	9	74.59	74.60	1	8,168	0.01%
2020/11/18	20	75.64	25	74.43	75.30	-5	8,138	-0.06%
2020/11/17	11	72.67	6	73.42	72.20	5	8,009	0.06%
2020/11/16	5	72.90	13	73.82	73.50	-8	8,071	-0.10%
2020/11/13	4.1	71.32	32	71.99	73.20	-28	8,021	-0.35%
2020/11/12	16	70.22	8	70.36	69.90	8	7,961	0.10%
2020/11/11	5	68.80	6	69.57	69.80	-1	7,966	-0.01%
2020/11/10	18	70.12	11	70.84	69.50	7	7,971	0.09%
2020/11/09	4	70.88	11	71.37	71.90	-7	7,984	-0.09%
2020/11/06	1	68.90	7	70.06	68.80	-6	8,068	-0.07%
2020/11/05	0	0.00	1	69.20	68.70	-1	8,142	-0.01%
2020/11/04	0	0.00	1	68.50	68.50	-1	8,263	-0.01%
2020/11/03	6	67.85	8	67.31	67.90	-2	8,361	-0.02%
2020/11/02	14	65.11	0	0.00	64.30	14	8,369	0.17%
2020/10/30	11	67.32	5	68.40	67.10	6	8,375	0.07%
2020/10/29	6	67.65	3	68.37	69.10	3	8,441	0.04%
2020/10/28	2	69.40	0	0.00	69.00	2	8,463	0.02%
2020/10/27	2	69.35	5	69.94	70.70	-3	8,496	-0.04%
2020/10/26	20	69.95	5	70.26	70.00	15	8,540	0.18%
2020/10/23	1	70.50	10	71.00	71.00	-9	8,632	-0.10%
2020/10/22	16	70.33	9	70.87	70.60	7	8,827	0.08%
2020/10/21	5	72.06	0	0.00	71.70	5	9,069	0.06%
2020/10/20	5	72.86	5	72.84	72.70	0	9,953	0.00%
2020/10/19	4	72.55	23	72.09	73.70	-19	10,303	-0.18%
2020/10/16	51	74.57	41	73.46	72.70	10	10,308	0.10%
2020/10/15	3	71.77	3	72.27	72.00	0	10,170	0.00%
2020/10/14	35	72.15	12	71.69	72.40	23	10,169	0.23%
2020/10/13	13	68.39	3	69.03	69.20	10	10,077	0.10%
2020/10/12	20	69.79	31	69.22	68.20	-11	10,099	-0.11%
2020/10/08	10	72.05	10	72.17	71.70	0	10,122	0.00%
2020/10/07	12	71.63	1	72.40	71.50	11	10,151	0.11%
2020/10/06	18	71.83	19	71.84	71.90	-1	10,207	-0.01%
2020/10/05	16	68.87	2	68.80	68.80	14	10,165	0.14%
2020/09/30	28	68.61	38	68.48	69.70	-10	10,249	-0.10%
2020/09/29	30	68.24	25	67.88	67.10	5	10,213	0.05%
2020/09/28	44	69.82	33	69.57	68.90	11	10,414	0.11%
2020/09/25	86	76.79	155	71.24	70.60	-69	10,381	-0.66%	大賣/
2020/09/24	16	78.01	53	78.03	77.50	-37	10,182	-0.36%
2020/09/23	96	83.22	48	80.99	79.20	48	10,154	0.47%
2020/09/22	240	82.09	153	82.71	82.80	87	9,636	0.90%	大買/大賣/
2020/09/21	60	78.56	59	78.88	78.50	1	8,779	0.01%
2020/09/18	14	73.31	21	74.45	76.00	-7	8,466	-0.08%
2020/09/17	4	72.20	19	72.62	73.50	-15	8,771	-0.17%
2020/09/16	16	71.53	17	72.36	71.30	-1	8,981	-0.01%
2020/09/15	7	70.60	2	70.40	70.30	5	9,002	0.06%
2020/09/14	0.1	70.20	8	68.80	70.30	-7.9	8,977	-0.09%
2020/09/11	4	68.05	0	0.00	67.00	4	8,950	0.04%
2020/09/10	9	72.11	26	70.85	70.70	-17	8,864	-0.19%
2020/09/09	10	70.53	5	71.78	72.20	5	8,829	0.06%
2020/09/08	8.1	70.93	10	72.13	71.30	-2	8,864	-0.02%
2020/09/07	10	70.84	24	70.49	70.10	-14	8,900	-0.16%
2020/09/04	2	71.20	16	72.46	72.30	-14	8,915	-0.16%
2020/09/03	19	74.48	6	74.72	73.00	13	8,922	0.15%
2020/09/02	1	71.96	11	71.93	73.80	-10	8,792	-0.11%
2020/09/01	3	69.50	2	70.00	69.50	1	8,757	0.01%
2020/08/31	15	70.43	16	70.53	69.90	-1	8,803	-0.01%
2020/08/28	3	72.10	3	72.70	71.80	0	8,850	0.00%
2020/08/27	16	73.13	15	72.96	71.60	1	8,886	0.01%
2020/08/26	25.1	73.18	16	73.67	74.20	9.1	8,928	0.10%
2020/08/25	40	70.96	25	71.42	71.60	15	8,918	0.17%
2020/08/24	8	67.48	10	67.46	68.00	-2	8,830	-0.02%
2020/08/21	3	65.07	5	66.56	66.30	-2	8,793	-0.02%
2020/08/20	18	60.94	13	61.94	61.50	5	8,755	0.06%
2020/08/19	7	65.23	5	65.86	65.10	2	8,734	0.02%
2020/08/18	3	67.47	0	0.00	67.30	3	8,721	0.03%
2020/08/17	4	68.63	1	70.00	68.50	3	8,705	0.03%
2020/08/14	0	0.00	8	68.08	69.40	-8	8,736	-0.09%
2020/08/13	10.1	68.01	6	69.40	67.80	4.1	8,761	0.05%
2020/08/12	36	68.03	7	69.57	67.70	29	8,783	0.33%
2020/08/11	24	71.96	12	73.08	71.20	12	8,773	0.14%
2020/08/10	8	75.93	6	76.52	75.90	2	8,829	0.02%
2020/08/07	7.1	75.78	8	75.70	77.50	-0.9	8,763	-0.01%
2020/08/06	9	73.32	0	0.00	73.10	9	8,760	0.10%
2020/08/05	26	73.65	5	74.02	74.10	21	8,780	0.24%
2020/08/04	18	73.17	8	73.19	72.70	10	8,820	0.11%
2020/08/03	6	75.38	23	75.50	75.00	-17	8,745	-0.19%
2020/07/31	3	75.59	21	76.13	77.40	-18	8,712	-0.21%
2020/07/30	13	75.85	6	75.95	76.40	7	8,673	0.08%
2020/07/29	10.1	75.25	8	75.11	76.00	2.1	8,610	0.02%
2020/07/28	29	76.77	23	76.05	74.00	6	8,499	0.07%
2020/07/27	32.1	79.45	47	78.93	77.50	-15	8,308	-0.18%
2020/07/24	141	85.13	80	85.49	82.40	61	8,022	0.76%	大買/
2020/07/23	52	80.20	73	79.15	82.50	-21	7,124	-0.29%
2020/07/22	8	74.36	6	74.77	75.00	2	6,801	0.03%
2020/07/21	6	73.72	8	75.15	75.00	-2	6,733	-0.03%
2020/07/20	4.1	70.14	14	70.88	73.10	-10	6,595	-0.15%
2020/07/17	21.1	70.26	16	71.11	70.00	5.1	6,525	0.08%
2020/07/16	2.1	71.32	15	71.56	72.00	-13	6,473	-0.20%
2020/07/15	25	71.60	32	71.19	69.80	-7	6,398	-0.11%
2020/07/14	30	75.04	23	75.43	73.80	7	6,280	0.11%
2020/07/13	15.1	76.26	12	76.24	77.00	3.1	6,213	0.05%
2020/07/10	57	74.83	53	74.54	74.30	4	6,123	0.07%
2020/07/09	7	74.87	13	75.39	75.30	-6	6,041	-0.10%
2020/07/08	26	75.28	21	74.50	74.30	5	5,943	0.08%
2020/07/07	86	76.37	84	76.20	74.70	2	5,787	0.03%
2020/07/06	43	71.56	21	72.08	73.70	22	5,434	0.40%
2020/07/03	41	65.22	31	65.23	67.00	10	5,255	0.19%
2020/07/02	36	60.66	20	60.44	61.20	16	5,041	0.32%
2020/07/01	22.1	58.53	30	59.10	59.70	-8	4,834	-0.16%
2020/06/30	32.1	58.45	31	58.77	58.90	1.1	4,705	0.02%
2020/06/29	72.1	58.42	64	58.98	59.80	8.1	4,606	0.17%
2020/06/24	177	59.35	197	59.10	56.80	-20	4,380	-0.46%	大買/大賣/
2020/06/23	97	54.84	60	55.17	55.50	37	3,906	0.95%
2020/06/22	1	52.30	6	54.53	54.70	-5	3,596	-0.14%
2020/06/19	2.1	49.34	2	49.40	49.80	0.1	3,490	0.00%
2020/06/18	2.1	48.72	4	48.99	49.35	-1.9	3,452	-0.06%
2020/06/17	4	48.26	73	48.09	47.90	-69	3,412	-2.02%
2020/06/16	4	48.58	9	48.69	48.60	-5	3,391	-0.15%
2020/06/15	8	48.88	1	50.20	47.80	7	3,384	0.21%
2020/06/12	4	47.75	3	47.93	49.65	1	3,323	0.03%
2020/06/11	5	49.40	6	49.50	48.60	-1	3,240	-0.03%
2020/06/10	1	49.85	1	50.40	50.40	0	3,179	0.00%
2020/06/09	4	51.15	0	51.30	51.30	4	3,147	0.13%
2020/06/08	17	53.00	11	52.65	52.50	6	3,095	0.19%
2020/06/05	2	51.00	0	0.00	52.00	2	3,025	0.07%
2020/06/04	1	50.40	2	51.10	50.50	-1	2,946	-0.03%
2020/06/03	6	48.89	11	48.92	50.10	-5	2,824	-0.18%
2020/06/02	50.1	49.54	44	49.79	49.45	6.1	2,741	0.22%
2020/06/01	8	46.81	22	48.71	50.10	-14	2,590	-0.54%
2020/05/29	11.1	45.28	16	44.81	45.55	-4.9	2,412	-0.20%
2020/05/28	7	44.39	0	0.00	43.95	7	2,355	0.30%
2020/05/27	5	44.54	2	44.95	44.65	3	2,318	0.13%
2020/05/26	5	45.92	11	45.25	44.55	-6	2,272	-0.26%
2020/05/25	2.1	43.30	4	43.53	44.00	-1.9	2,182	-0.09%
2020/05/22	5	42.18	10	42.80	42.65	-5	2,128	-0.23%
2020/05/21	1	42.75	11	43.60	43.05	-10	2,096	-0.48%
2020/05/20	4.1	42.40	21	42.84	42.95	-16.9	2,028	-0.83%
2020/05/19	48	41.77	18	42.02	41.20	30	1,955	1.53%
2020/05/18	18	44.13	8	44.04	43.55	10	1,849	0.54%
2020/05/15	9.1	42.60	13	42.23	43.00	-3.9	1,701	-0.23%
2020/05/14	26.1	40.73	3	41.13	39.90	23.1	1,534	1.51%
2020/05/13	45.1	41.53	7	41.60	42.00	38.1	1,460	2.61%
2020/05/12	10	38.94	7	38.85	40.50	3	1,340	0.22%
2020/05/11	10	38.10	1	38.45	38.45	9	1,260	0.71%
2020/05/08	1	36.05	11	35.76	36.00	-10	1,147	-0.87%
2020/05/07	13	35.38	0	0.00	35.25	13	1,113	1.17%
2020/05/06	0	0.00	6	34.25	34.00	-6	1,079	-0.56%
2020/05/05	0	0.00	1	33.75	33.70	-1	1,067	-0.09%
2020/04/30	3	33.88	20	33.69	33.60	-17	1,051	-1.62%
2020/04/29	0	0.00	40	33.70	33.15	-40	1,031	-3.88%
2020/04/28	50	33.25	1	33.20	33.35	49	1,024	4.78%
2020/04/27	1	33.95	1	34.20	33.75	0	1,031	0.00%
2020/04/17	0	0.00	1	31.95	31.85	-1	948	-0.11%
2020/04/16	1	31.95	5	32.24	32.30	-4	922	-0.43%
2020/04/15	0	0.00	1	31.15	32.05	-1	890	-0.11%
2020/04/14	1	30.90	0	0.00	31.25	1	865	0.12%
2020/04/10	0	0.00	4	28.15	28.15	-4	767	-0.52%
2020/04/09	7	28.29	0	0.00	28.10	7	775	0.90%
2020/04/07	0	0.00	3	27.67	28.20	-3	780	-0.38%
2020/04/01	0	0.00	1	26.65	26.55	-1	793	-0.13%
2020/03/31	1	26.60	1	27.35	26.60	0	837	0.00%
2020/03/30	1	26.15	1	26.60	26.85	0	853	0.00%
2020/03/27	4	29.15	5	29.33	29.50	-1	970	-0.10%
2020/03/25	2	27.60	3	27.92	27.50	-1	1,029	-0.10%
2020/03/24	0	0.00	2	26.78	26.95	-2	1,019	-0.20%
2020/03/20	0	0.00	1	26.20	25.95	-1	1,017	-0.10%
2020/03/19	4	24.50	0	0.00	24.05	4	1,011	0.40%
2020/03/18	3	26.85	0	0.00	26.70	3	986	0.30%
2020/03/16	4	28.73	2	28.95	28.20	2	983	0.20%
2020/03/13	11	27.69	1	27.50	28.20	10	977	1.02%
2020/03/12	7	30.40	0	0.00	30.25	7	949	0.74%
2020/03/11	1	31.60	2	32.35	31.60	-1	934	-0.11%
2020/03/10	3	30.30	3	30.65	30.95	0	921	0.00%
2020/03/09	3	31.75	1	32.10	31.60	2	910	0.22%
2020/03/05	0	0.00	2	32.30	32.40	-2	902	-0.22%
2020/03/04	1	31.35	2	31.75	31.95	-1	907	-0.11%
2020/03/03	0	0.00	5	31.77	31.55	-5	953	-0.52%
2020/03/02	1	30.55	1	31.00	31.00	0	955	0.00%
2020/02/27	5	31.05	0	0.00	30.75	5	952	0.52%
2020/02/26	1	31.35	2	31.83	31.50	-1	957	-0.10%
2020/02/25	2	31.53	1	31.65	31.75	1	949	0.11%
2020/02/24	3	32.22	0	0.00	31.95	3	947	0.32%
2020/02/18	1	32.45	1	32.65	32.60	0	952	0.00%
2020/02/12	0	0.00	1	32.75	32.75	-1	981	-0.10%
2020/02/10	1	32.25	0	0.00	32.10	1	987	0.10%
2020/02/06	6	32.37	5	32.61	32.65	1	1,006	0.10%
2020/02/05	2	32.23	1	32.60	32.20	1	1,010	0.10%
2020/02/03	2	30.85	2	31.28	31.80	0	1,034	0.00%
2020/01/31	1	32.80	4	33.29	33.00	-3	1,046	-0.29%
2020/01/30	6	33.13	3	33.68	32.85	3	1,077	0.28%
2020/01/20	2	36.50	0	0.00	36.50	2	1,055	0.19%
2020/01/17	0	0.00	1	36.80	36.80	-1	1,046	-0.10%
2020/01/13	0	0.00	4	35.81	36.00	-4	1,032	-0.39%
2020/01/09	0	0.00	4	34.74	35.00	-4	1,036	-0.39%
2020/01/08	1	34.00	3	34.07	34.25	-2	1,092	-0.18%
2020/01/07	2	34.33	2	34.73	34.25	0	1,110	0.00%
2020/01/06	7	34.90	14	34.81	34.65	-7	1,140	-0.61%
2020/01/03	2	35.55	2	35.80	35.50	0	1,126	0.00%
2019/12/31	0	0.00	4	36.55	36.25	-4	1,102	-0.36%
2019/12/26	9	36.89	0	0.00	36.95	9	1,046	0.86%
2019/12/24	56	36.51	53	36.51	36.90	3	983	0.31%
2019/12/23	10	36.55	13	35.95	36.55	-3	849	-0.35%
2019/12/20	0	0.00	1	34.45	34.60	-1	751	-0.13%
2019/12/19	3	34.43	1	34.90	34.15	2	750	0.27%
2019/12/18	5	34.69	0	0.00	34.55	5	749	0.67%
2019/12/17	2	35.10	2	35.48	34.95	0	747	0.00%
2019/12/16	0	0.00	2	34.90	34.90	-2	739	-0.27%
2019/12/12	2	34.60	0	0.00	34.50	2	755	0.26%
2019/12/11	0	0.00	2	35.05	35.10	-2	771	-0.26%
2019/12/10	0	0.00	1	34.60	34.55	-1	765	-0.13%
2019/12/09	0	0.00	2	34.25	34.20	-2	767	-0.26%
2019/12/06	0	0.00	1	34.00	33.80	-1	767	-0.13%
2019/12/04	0	0.00	1	33.80	33.65	-1	770	-0.13%
2019/12/03	1	33.35	1	33.70	33.70	0	775	0.00%
2019/12/02	3	33.52	1	33.55	33.70	2	776	0.26%
2019/11/29	5	34.11	0	0.00	33.90	5	773	0.65%
2019/11/28	2	34.83	8	34.92	34.75	-6	761	-0.79%
2019/11/27	0	0.00	1	33.80	34.40	-1	712	-0.14%
2019/11/26	2	33.50	0	0.00	33.50	2	702	0.28%
2019/11/25	2	33.78	2	34.18	33.70	0	698	0.00%
2019/11/22	0	0.00	5	33.41	33.70	-5	689	-0.73%
2019/11/21	2	32.90	0	0.00	33.00	2	683	0.29%
2019/11/19	2	33.13	2	33.63	33.10	0	680	0.00%
2019/11/18	0	0.00	3	33.47	33.50	-3	674	-0.45%
2019/11/14	2	32.90	1	33.15	33.15	1	669	0.15%
2019/11/12	4	33.09	0	0.00	33.15	4	658	0.61%
2019/11/11	11	34.17	4	34.34	33.90	7	638	1.10%
2019/11/08	0	0.00	5	35.42	35.55	-5	627	-0.80%
2019/11/07	1	34.80	0	0.00	34.85	1	620	0.16%
2019/11/06	4	35.11	1	35.10	35.00	3	614	0.49%
2019/11/05	5	35.75	14	35.47	35.45	-9	601	-1.50%
2019/10/31	0	0.00	2	36.20	35.90	-2	563	-0.35%
2019/10/28	0	0.00	1	35.45	35.65	-1	486	-0.21%
2019/10/25	1	35.25	0	0.00	35.25	1	480	0.21%
2019/10/23	0	0.00	3	35.37	35.50	-3	470	-0.64%
2019/10/22	1	34.75	0	0.00	34.75	1	459	0.22%
2019/10/21	1	34.80	1	35.15	35.00	0	457	0.00%
2019/10/18	3	34.75	1	35.15	35.05	2	452	0.44%
2019/10/17	0	0.00	3	34.57	35.00	-3	443	-0.68%
2019/10/16	5	34.43	4	35.93	34.60	1	439	0.23%
2019/10/15	2	34.60	6	34.89	35.00	-4	380	-1.05%
2019/10/14	4	34.25	14	34.17	35.15	-10	358	-2.79%
2019/10/09	1	32.30	0	0.00	32.35	1	338	0.30%
2019/10/07	2	32.45	0	0.00	32.50	2	378	0.53%
2019/10/04	0	0.00	1	32.85	32.85	-1	383	-0.26%
2019/10/02	0	0.00	3	32.82	32.85	-3	385	-0.78%
2019/10/01	2	32.33	0	0.00	32.15	2	386	0.52%
2019/09/27	1	32.55	0	0.00	32.60	1	384	0.26%
2019/09/26	0	0.00	1	33.30	33.05	-1	386	-0.26%
2019/09/25	4	33.08	0	0.00	33.15	4	394	1.01%
2019/09/24	2	33.45	14	33.51	33.55	-12	396	-3.03%
2019/09/23	1	33.55	1	33.95	33.55	0	393	0.00%
2019/09/20	1	33.55	0	0.00	33.60	1	389	0.26%
2019/09/19	1	33.55	1	33.90	33.55	0	385	0.00%
2019/09/18	1	33.70	0	0.00	33.65	1	382	0.26%
2019/09/17	1	33.90	1	34.20	34.15	0	373	0.00%
2019/09/16	1	33.20	2	33.75	33.85	-1	359	-0.28%
2019/09/12	10	33.00	1	33.05	33.00	9	339	2.65%
2019/09/11	0	0.00	6	32.72	32.85	-6	332	-1.80%
2019/09/10	1	31.65	0	0.00	31.90	1	320	0.31%
2019/09/09	3	32.33	0	0.00	32.25	3	319	0.94%
2019/09/06	1	32.65	1	32.95	32.70	0	318	0.00%
2019/09/05	1	31.95	1	32.60	32.60	0	313	0.00%
2019/09/04	1	31.75	0	0.00	31.85	1	307	0.33%
2019/09/03	1	31.95	1	32.30	32.00	0	305	0.00%
2019/08/28	0	0.00	1	31.85	31.90	-1	304	-0.33%
2019/08/27	1	31.55	1	31.90	31.50	0	303	0.00%
2019/08/26	2	30.65	1	30.85	30.80	1	305	0.33%
2019/08/20	0	0.00	2	31.23	31.25	-2	311	-0.64%
2019/08/19	0	0.00	1	30.95	31.00	-1	313	-0.32%
2019/08/16	1	30.45	0	0.00	30.65	1	319	0.31%
2019/08/14	0	0.00	2	30.85	30.75	-2	336	-0.59%
2019/08/13	1	30.30	0	0.00	30.35	1	348	0.29%
2019/08/12	1	30.85	0	0.00	30.95	1	372	0.27%
2019/08/02	2	31.03	0	0.00	31.00	2	629	0.32%
2019/08/01	1	31.85	0	0.00	31.90	1	691	0.14%
2019/07/30	5	32.17	0	0.00	32.20	5	882	0.57%
2019/07/24	0	0.00	3	32.82	33.00	-3	987	-0.30%
2019/07/23	0	0.00	23	32.28	32.60	-23	999	-2.30%
2019/07/22	1	32.05	2	32.30	32.05	-1	1,062	-0.09%
2019/07/19	1	32.00	0	0.00	32.30	1	1,182	0.08%
2019/07/18	3	32.15	0	0.00	31.95	3	1,321	0.23%
2019/07/17	1	32.40	0	0.00	32.50	1	1,325	0.08%
2019/07/16	0	0.00	2	32.88	32.80	-2	1,372	-0.15%
2019/07/15	16	32.73	0	0.00	32.60	16	1,388	1.15%
2019/07/04	0	0.00	1	34.15	34.40	-1	1,367	-0.07%
2019/07/02	0	0.00	1	33.85	34.30	-1	1,401	-0.07%
2019/07/01	1	33.60	2	33.53	33.65	-1	1,432	-0.07%
2019/06/27	0	0.00	2	33.18	33.20	-2	1,439	-0.14%
2019/06/26	2	32.65	0	0.00	32.85	2	1,442	0.14%
2019/06/25	2	32.78	0	0.00	32.70	2	1,445	0.14%
2019/06/20	0	0.00	1	33.20	33.45	-1	1,455	-0.07%
2019/06/19	0	0.00	1	33.10	33.10	-1	1,457	-0.07%
2019/06/13	2	32.63	2	32.90	32.70	0	1,469	0.00%
2019/06/12	0	0.00	11	32.81	32.85	-11	1,471	-0.75%
2019/06/11	0	0.00	2	32.68	32.70	-2	1,475	-0.14%
2019/06/10	0	0.00	1	32.60	32.55	-1	1,482	-0.07%
2019/06/06	2	32.03	1	32.10	32.15	1	1,488	0.07%
2019/06/05	0	0.00	2	32.58	32.30	-2	1,489	-0.13%
2019/06/04	4	32.34	2	32.85	32.20	2	1,495	0.13%
2019/06/03	1	32.45	0	0.00	32.60	1	1,512	0.07%
2019/05/31	0	0.00	4	33.13	33.00	-4	1,545	-0.26%
2019/05/30	0	0.00	1	32.50	32.45	-1	1,552	-0.06%
2019/05/28	0	0.00	1	32.10	32.55	-1	1,562	-0.06%
2019/05/27	6	31.89	0	0.00	31.80	6	1,578	0.38%
2019/05/24	2	32.30	2	32.55	32.20	0	1,586	0.00%
2019/05/23	6	32.28	0	0.00	32.30	6	1,590	0.38%
2019/05/22	3	33.02	1	33.50	33.00	2	1,595	0.13%
2019/05/21	1	32.65	2	33.40	33.30	-1	1,622	-0.06%
2019/05/20	4	33.08	6	33.70	33.00	-2	1,621	-0.12%
2019/05/17	5	33.69	0	0.00	33.55	5	1,634	0.31%
2019/05/16	4	35.56	0	0.00	34.85	4	1,699	0.24%
2019/05/15	20	36.05	0	0.00	36.10	20	1,790	1.12%
2019/05/13	3	36.67	6	36.98	36.35	-3	1,816	-0.17%
2019/05/10	6	38.62	2	37.90	37.85	4	1,788	0.22%
2019/05/09	2	38.20	0	0.00	38.20	2	1,713	0.12%
2019/05/07	0	0.00	8	38.38	38.95	-8	1,629	-0.49%
2019/05/06	2	36.83	0	0.00	36.55	2	1,550	0.13%
2019/05/03	0	0.00	5	37.46	37.90	-5	1,516	-0.33%
2019/05/02	1	35.95	0	0.00	35.95	1	1,456	0.07%
2019/04/30	0	0.00	1	36.30	36.30	-1	1,460	-0.07%
2019/04/29	2	36.15	0	0.00	35.65	2	1,500	0.13%
2019/04/26	5	37.20	1	37.85	36.85	4	1,514	0.26%
2019/04/25	2	37.78	2	37.75	38.20	0	1,479	0.00%
2019/04/24	5	36.82	10	37.34	37.35	-5	1,400	-0.36%
2019/04/23	4	36.23	1	36.35	36.25	3	1,284	0.23%
2019/04/22	2	36.75	19	36.62	36.60	-17	1,277	-1.33%
2019/04/19	1	34.80	29	35.19	35.70	-28	1,238	-2.26%
2019/04/18	1	35.10	0	0.00	34.80	1	1,226	0.08%
2019/04/17	0	0.00	11	35.51	35.45	-11	1,233	-0.89%
2019/04/16	0	0.00	1	35.20	35.25	-1	1,247	-0.08%
2019/04/15	0	0.00	9	35.59	35.45	-9	1,352	-0.67%
2019/04/12	2	35.10	15	35.10	35.00	-13	1,413	-0.92%
2019/04/11	5	35.70	0	0.00	35.40	5	1,425	0.35%
2019/04/10	0	0.00	1	36.70	36.70	-1	1,416	-0.07%
2019/04/09	3	36.27	0	0.00	36.15	3	1,459	0.21%
2019/04/08	2	36.88	3	37.37	36.35	-1	1,454	-0.07%
2019/04/03	5	36.50	6	36.48	36.80	-1	1,424	-0.07%
2019/04/02	0	0.00	2	35.45	35.55	-2	1,385	-0.14%
2019/04/01	5	34.96	1	35.35	34.95	4	1,377	0.29%
2019/03/29	2	35.23	10	35.40	35.15	-8	1,371	-0.58%
2019/03/27	0	0.00	1	35.65	35.65	-1	1,369	-0.07%
2019/03/26	0	0.00	11	35.07	35.45	-11	1,363	-0.81%
2019/03/25	2	34.30	27	34.69	34.65	-25	1,358	-1.84%
2019/03/22	2	35.23	1	35.60	35.05	1	1,355	0.07%
2019/03/21	0	0.00	1	35.45	35.45	-1	1,353	-0.07%
2019/03/20	0	0.00	3	35.20	35.40	-3	1,352	-0.22%
2019/03/19	0	0.00	10	35.02	35.00	-10	1,349	-0.74%
2019/03/18	5	34.85	0	0.00	34.85	5	1,346	0.37%
2019/03/15	0	0.00	2	34.95	34.90	-2	1,346	-0.15%
2019/03/14	0	0.00	1	34.70	34.40	-1	1,343	-0.07%
2019/03/13	3	34.40	0	0.00	34.20	3	1,349	0.22%
2019/03/12	3	34.92	1	35.50	34.70	2	1,351	0.15%
2019/03/11	1	35.10	0	0.00	35.20	1	1,361	0.07%
2019/03/07	6	35.13	0	0.00	34.95	6	1,425	0.42%
2019/03/06	5	37.00	0	0.00	36.60	5	1,478	0.34%
2019/03/05	0	0.00	5	36.35	36.15	-5	1,472	-0.34%
2019/02/27	6	35.98	1	36.05	36.10	5	1,536	0.33%
2019/02/26	4	36.00	1	36.10	35.90	3	1,546	0.19%
2019/02/25	1	35.50	0	0.00	35.45	1	1,533	0.07%
2019/02/20	9	36.72	3	36.55	36.15	6	1,506	0.40%
2019/02/19	3	36.20	0	0.00	36.20	3	1,478	0.20%
2019/02/18	0	0.00	2	36.50	36.20	-2	1,467	-0.14%
2019/02/15	3	36.53	10	36.60	36.45	-7	1,443	-0.48%
2019/02/14	5	35.77	10	35.85	36.50	-5	1,353	-0.37%
2019/02/13	0	0.00	6	34.68	35.20	-6	1,250	-0.48%
2019/02/12	1	33.50	1	33.90	33.60	0	1,196	0.00%
2019/02/11	2	33.63	1	34.00	33.70	1	1,190	0.08%
2019/01/30	8	34.95	3	34.73	34.60	5	1,175	0.43%
2019/01/29	4	34.03	0	0.00	34.30	4	1,082	0.37%
2019/01/28	0	0.00	10	33.83	33.90	-10	1,047	-0.96%
2019/01/25	3	32.85	0	0.00	32.95	3	994	0.30%
2019/01/24	3	33.05	0	0.00	33.00	3	994	0.30%
2019/01/23	1	33.20	1	33.35	33.25	0	995	0.00%
2019/01/22	2	32.93	0	0.00	32.90	2	986	0.20%
2019/01/21	4	33.93	1	33.90	33.60	3	980	0.31%
2019/01/18	12	33.14	12	33.28	33.55	0	939	0.00%
2019/01/17	4	32.93	1	33.10	32.55	3	911	0.33%
2019/01/16	0	0.00	3	33.00	33.00	-3	881	-0.34%
2019/01/15	3	32.23	2	32.28	32.55	1	839	0.12%
2019/01/14	1	31.45	1	31.85	31.45	0	816	0.00%
2019/01/11	5	31.35	1	31.70	31.45	4	817	0.49%
2019/01/10	2	32.20	0	0.00	31.95	2	806	0.25%
2019/01/09	1	32.70	0	0.00	32.55	1	801	0.12%
2019/01/07	14	35.16	4	35.35	34.10	10	773	1.29%
2019/01/04	6	31.78	6	32.34	33.45	0	676	0.00%
2019/01/03	8	31.88	1	32.00	31.80	7	629	1.11%
2019/01/02	1	31.10	2	31.50	31.80	-1	615	-0.16%
2018/12/28	9	31.20	9	31.26	31.60	0	610	0.00%
2018/12/27	0	0.00	1	30.70	29.90	-1	570	-0.18%
2018/12/26	2	29.38	0	0.00	29.60	2	569	0.35%
2018/12/21	1	29.15	1	29.55	30.00	0	576	0.00%
2018/12/20	3	30.02	0	0.00	29.75	3	574	0.52%
2018/12/19	0	0.00	1	30.80	30.35	-1	572	-0.17%
2018/12/18	4	30.38	0	0.00	30.25	4	574	0.70%
2018/12/17	1	30.70	1	31.20	30.65	0	573	0.00%
2018/12/14	5	30.68	0	0.00	30.80	5	575	0.87%
2018/12/13	1	31.30	0	0.00	31.40	1	573	0.17%
2018/12/12	0	0.00	2	31.50	31.40	-2	575	-0.35%
2018/12/11	1	30.80	4	31.25	30.95	-3	575	-0.52%
2018/12/10	4	30.34	0	0.00	30.90	4	579	0.69%
2018/12/07	0	0.00	1	31.50	31.20	-1	578	-0.17%
2018/12/06	4	31.13	2	32.03	30.85	2	582	0.34%
2018/12/05	2	31.73	11	32.08	31.75	-9	575	-1.56%
2018/12/04	4	33.20	0	0.00	32.85	4	575	0.69%
2018/12/03	10	32.85	4	33.23	34.00	6	574	1.05%
2018/11/30	0	0.00	2	32.25	32.65	-2	522	-0.38%
2018/11/29	10	32.95	21	32.28	31.85	-11	507	-2.17%
2018/11/28	10	31.00	4	31.49	31.55	6	436	1.37%
2018/11/26	6	30.08	16	30.25	31.00	-10	407	-2.45%
2018/11/23	0	0.00	13	28.82	29.30	-13	356	-3.64%
2018/11/22	1	28.30	12	28.67	28.40	-11	350	-3.14%
2018/11/20	1	27.95	0	0.00	28.20	1	377	0.26%
2018/11/19	1	28.55	1	28.80	28.35	0	395	0.00%
2018/11/16	5	28.15	12	28.13	28.30	-7	402	-1.74%
2018/11/15	0	0.00	2	27.78	27.70	-2	417	-0.48%
2018/11/14	5	27.35	3	27.47	27.50	2	421	0.48%
2018/11/13	1	26.30	1	26.60	27.00	0	425	0.00%
2018/11/12	10	27.30	2	27.30	27.20	8	427	1.87%
2018/11/09	1	26.65	0	0.00	26.70	1	433	0.23%
2018/11/08	1	26.90	0	0.00	26.90	1	444	0.22%
2018/11/06	0	0.00	2	27.08	26.85	-2	501	-0.40%
2018/11/05	1	26.60	0	0.00	26.95	1	505	0.20%
2018/11/02	4	26.58	3	27.20	26.80	1	521	0.19%
2018/11/01	0	0.00	2	26.93	26.65	-2	548	-0.36%
2018/10/31	0	0.00	4	25.39	26.15	-4	552	-0.72%
2018/10/25	10	24.58	0	0.00	24.20	10	598	1.67%
2018/10/23	2	26.10	2	26.80	26.00	0	649	0.00%
2018/10/22	0	0.00	2	26.00	26.75	-2	663	-0.30%
2018/10/19	1	25.50	0	0.00	25.70	1	682	0.15%
2018/10/17	0	0.00	1	26.70	26.40	-1	786	-0.13%
2018/10/15	7	25.84	0	0.00	26.00	7	852	0.82%
2018/10/12	2	23.60	2	25.05	25.80	0	897	0.00%
2018/10/11	7	25.81	0	0.00	25.80	7	934	0.75%
2018/10/09	5	28.70	0	0.00	28.65	5	998	0.50%
2018/10/08	4	29.16	1	29.50	29.20	3	1,042	0.29%
2018/10/05	9	29.30	0	0.00	29.50	9	1,072	0.84%
2018/10/04	7	30.49	0	0.00	30.75	7	1,070	0.65%
2018/09/25	0	0.00	1	31.20	31.10	-1	1,092	-0.09%
2018/09/20	1	30.50	0	0.00	30.50	1	1,090	0.09%
2018/09/18	2	30.70	0	0.00	30.70	2	1,086	0.18%
2018/09/14	2	31.55	0	0.00	31.90	2	1,083	0.18%
2018/09/11	0	0.00	1	31.10	30.85	-1	1,074	-0.09%
2018/09/10	3	30.62	0	0.00	30.05	3	1,072	0.28%
2018/09/07	2	31.90	0	0.00	31.10	2	1,063	0.19%
2018/09/04	1	33.25	1	33.35	33.35	0	1,047	0.00%
2018/09/03	1	33.80	0	0.00	33.30	1	1,047	0.10%
2018/08/31	0	0.00	1	34.50	34.50	-1	1,039	-0.10%
2018/08/30	1	33.80	0	0.00	33.80	1	1,036	0.10%
2018/08/28	1	34.20	0	0.00	34.00	1	1,035	0.10%
2018/08/27	1	34.80	1	34.05	34.25	0	1,028	0.00%
2018/08/24	2	35.25	0	0.00	35.00	2	1,039	0.19%
2018/08/23	7	35.63	0	0.00	36.00	7	1,071	0.65%
2018/08/22	14	36.69	2	36.15	36.50	12	1,063	1.13%
2018/08/20	2	35.35	0	0.00	35.00	2	1,052	0.19%
2018/08/17	0	0.00	1	36.00	35.55	-1	1,049	-0.10%
2018/08/16	2	36.00	0	0.00	35.70	2	1,046	0.19%
2018/08/15	1	36.80	0	0.00	36.65	1	1,037	0.10%
2018/08/14	6	36.88	2	37.55	37.35	4	1,027	0.39%
2018/08/13	4	34.58	2	34.90	36.80	2	1,002	0.20%
2018/08/10	3	35.95	0	0.00	35.85	3	972	0.31%
2018/08/09	5	36.08	0	0.00	36.00	5	967	0.52%
2018/08/08	0	0.00	1	37.80	36.80	-1	950	-0.11%
2018/08/07	1	37.00	1	37.00	37.10	0	921	0.00%
2018/08/02	1	37.50	1	37.10	37.10	0	895	0.00%
2018/08/01	2	38.70	2	38.60	38.55	0	880	0.00%
2018/07/31	0	0.00	5	38.12	38.50	-5	859	-0.58%
2018/07/30	3	37.12	11	37.46	36.10	-8	827	-0.97%
2018/07/27	0	0.00	12	37.86	37.85	-12	810	-1.48%
2018/07/26	2	38.15	0	0.00	38.45	2	798	0.25%
2018/07/25	17	38.94	0	0.00	38.55	17	775	2.19%
2018/07/24	3	38.05	1	38.00	37.90	2	711	0.28%
2018/07/20	0	0.00	1	37.90	37.25	-1	621	-0.16%
2018/07/19	10	37.22	0	0.00	37.30	10	601	1.66%
2018/07/18	0	0.00	2	37.50	37.50	-2	560	-0.36%
2018/07/17	10	36.80	2	36.40	35.80	8	519	1.54%
2018/07/16	1	35.80	4	35.28	36.35	-3	437	-0.69%
2018/07/13	0	0.00	3	34.60	34.65	-3	390	-0.77%
2018/07/11	2	31.80	3	32.23	31.75	-1	348	-0.29%
2018/07/10	1	32.00	0	0.00	32.25	1	335	0.30%
2018/06/26	1	31.55	0	0.00	30.95	1	349	0.29%
2018/06/20	2	32.65	0	0.00	32.25	2	362	0.55%
2018/06/15	1	33.30	0	0.00	33.45	1	362	0.28%
2018/06/13	1	33.60	0	0.00	33.65	1	360	0.28%
2018/06/11	1	33.60	0	0.00	33.90	1	359	0.28%
2018/06/07	0	0.00	1	34.20	34.00	-1	357	-0.28%
2018/06/06	0	0.00	1	34.00	34.45	-1	349	-0.29%
2018/06/05	0	0.00	4	33.65	33.45	-4	340	-1.18%
2018/06/04	1	33.60	0	0.00	33.40	1	338	0.30%
2018/06/01	5	34.31	10	34.53	34.10	-5	333	-1.50%
2018/05/31	2	34.00	28	34.25	34.45	-26	306	-8.47%
2018/05/30	1	31.15	0	0.00	31.35	1	258	0.39%
2018/05/29	0	0.00	6	31.28	31.40	-6	263	-2.28%
2018/05/28	0	0.00	1	30.70	30.85	-1	261	-0.38%
2018/05/25	0	0.00	1	30.60	30.50	-1	258	-0.39%
2018/05/17	4	29.60	0	0.00	29.90	4	286	1.40%
2018/05/11	2	30.28	0	0.00	30.10	2	328	0.61%
2018/05/10	0	0.00	1	30.95	30.65	-1	339	-0.29%
2018/05/09	1	30.55	3	31.00	30.95	-2	346	-0.58%
2018/05/08	1	30.95	1	31.40	31.10	0	350	0.00%
2018/05/07	2	31.08	0	0.00	31.20	2	355	0.56%
2018/05/04	0	0.00	3	31.77	31.40	-3	358	-0.84%
2018/05/03	0	0.00	3	29.87	31.40	-3	356	-0.84%
2018/04/30	3	30.00	1	29.95	30.00	2	375	0.53%
2018/04/24	11	29.47	0	0.00	29.20	11	454	2.42%
2018/04/23	7	30.29	0	0.00	30.40	7	455	1.54%
2018/04/20	1	31.45	0	0.00	31.65	1	453	0.22%
2018/04/19	0	0.00	1	31.95	31.85	-1	482	-0.21%
2018/04/18	3	31.82	1	31.95	31.75	2	483	0.41%
2018/04/17	1	31.80	6	32.14	31.80	-5	484	-1.03%
2018/04/16	0	0.00	1	32.15	32.20	-1	486	-0.21%
2018/04/12	7	31.83	0	0.00	31.85	7	491	1.42%
2018/04/11	0	0.00	1	32.40	32.10	-1	502	-0.20%
2018/04/10	7	32.14	0	0.00	32.05	7	529	1.32%
2018/04/09	2	32.13	0	0.00	32.05	2	529	0.38%
2018/04/02	1	32.85	12	32.85	33.15	-11	524	-2.10%
2018/03/29	4	33.05	0	0.00	32.90	4	525	0.76%
2018/03/28	1	33.40	0	0.00	33.30	1	518	0.19%
2018/03/26	7	33.62	1	33.80	33.60	6	517	1.16%
2018/03/23	2	34.30	0	0.00	34.20	2	514	0.39%
2018/03/22	0	0.00	1	35.10	34.85	-1	538	-0.19%
2018/03/21	0	34.75	1	35.00	34.75	-1	535	-0.19%
2018/03/20	1	34.60	0	0.00	34.75	1	538	0.19%
2018/03/19	0	0.00	1	35.10	34.85	-1	563	-0.18%
2018/03/14	0	0.00	6	35.14	35.20	-6	569	-1.05%
2018/03/13	0	0.00	1	34.80	34.75	-1	570	-0.18%
2018/03/12	0	0.00	1	34.70	34.60	-1	571	-0.17%
2018/03/09	0	0.00	3	34.45	34.65	-3	583	-0.51%
2018/03/08	1	34.20	1	34.50	34.20	0	599	0.00%
2018/03/07	1	34.10	0	0.00	34.05	1	616	0.16%
2018/03/06	0	0.00	1	34.70	34.60	-1	651	-0.15%
2018/03/01	1	34.20	0	0.00	34.30	1	665	0.15%
2018/02/27	2	34.48	0	0.00	34.50	2	694	0.29%
2018/02/23	2	34.70	2	35.15	34.60	0	707	0.00%
2018/02/21	5	33.90	0	0.00	34.20	5	718	0.70%
2018/02/12	1	33.70	0	0.00	33.40	1	724	0.14%
2018/02/09	1	32.85	1	33.40	33.30	0	728	0.00%
2018/02/08	2	34.45	0	0.00	34.55	2	727	0.28%
2018/02/07	4	34.90	0	0.00	34.60	4	738	0.54%
2018/02/05	0	0.00	1	37.00	37.60	-1	836	-0.12%
2018/02/01	2	37.00	0	0.00	37.00	2	946	0.21%
2018/01/30	0	0.00	3	37.65	37.45	-3	1,052	-0.28%
2018/01/22	0	0.00	11	38.85	38.70	-11	1,149	-0.96%
2018/01/17	0	0.00	6	37.93	37.75	-6	1,356	-0.44%
2018/01/15	5	38.10	5	38.15	37.85	0	1,395	0.00%
2018/01/05	0	0.00	30	38.27	37.85	-30	1,781	-1.68%
2018/01/04	76	37.88	49	38.24	38.55	27	1,774	1.52%