創惟 (6104)-日盛-新竹券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.6
漲跌
▼1.0
漲幅
-1.06%
成交量
476張
產業
上櫃半導體類股
811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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	2	125.75	1	125.50	125.50	1	6,957	0.01%
2023/04/06	0	0.00	2	125.00	125.50	-2	6,940	-0.03%
2023/03/31	1	122.50	0	0.00	122.50	1	6,936	0.01%
2023/03/30	0	0.00	1	122.00	122.00	-1	6,950	-0.01%
2023/03/29	1	119.00	1	122.50	119.00	0	6,962	0.00%
2023/03/28	6	121.58	5	122.40	121.00	1	7,000	0.01%
2023/03/27	7	125.93	9	126.17	125.50	-2	6,987	-0.03%
2023/03/24	17	129.24	18	129.36	127.50	-1	7,028	-0.01%
2023/03/23	1	125.00	2	126.00	125.50	-1	6,863	-0.01%
2023/03/22	13	127.27	7	126.93	126.00	6	6,859	0.09%
2023/03/21	6	125.42	1	126.00	125.50	5	6,789	0.07%
2023/03/20	0	0.00	5	121.90	120.50	-5	6,795	-0.07%
2023/03/17	0	0.00	0	119.00	119.50	0	6,849	0.00%
2023/03/16	5	115.90	3	116.00	116.50	2	6,879	0.03%
2023/03/15	0.1	118.62	0	0.00	117.00	0.1	6,955	0.00%
2023/03/14	0	119.50	7.1	117.43	116.50	-7.1	7,024	-0.10%
2023/03/13	6	116.99	3	120.33	120.50	3	7,217	0.04%
2023/03/10	5	124.20	17	125.03	124.00	-12	7,418	-0.16%
2023/03/09	26.1	131.73	41	130.39	128.00	-14.9	7,584	-0.20%
2023/03/08	0	126.00	2	127.25	128.00	-2	7,472	-0.03%
2023/03/07	2	129.00	2	128.00	127.00	0	7,556	0.00%
2023/03/06	45	131.30	7	129.93	130.00	38	7,594	0.50%
2023/03/03	4	129.00	1	128.50	127.00	3	7,687	0.04%
2023/03/02	0	127.00	12	126.17	126.50	-12	7,798	-0.15%
2023/03/01	12	125.17	11.1	126.73	127.00	0.9	7,790	0.01%
2023/02/24	6	123.92	9	125.67	124.00	-3	7,833	-0.04%
2023/02/23	6	126.25	6	127.17	128.00	0	7,790	0.00%
2023/02/22	7	122.64	22	122.98	122.50	-15	7,937	-0.19%
2023/02/21	4	128.00	6	128.08	127.00	-2	8,019	-0.02%
2023/02/20	8	127.69	7	127.50	127.50	1	7,974	0.01%
2023/02/17	18	121.39	8	121.50	123.00	10	7,825	0.13%
2023/02/16	3	117.33	2	117.76	118.50	1	7,829	0.01%
2023/02/15	10	116.90	6	114.75	115.50	4	8,157	0.05%
2023/02/14	11	119.50	6	119.58	116.50	5	8,149	0.06%
2023/02/13	0	0.00	2	114.75	115.50	-2	8,051	-0.02%
2023/02/10	2	118.00	2.1	116.78	115.00	-0.1	8,172	0.00%
2023/02/09	3	116.83	7	113.94	117.00	-4	8,302	-0.05%
2023/02/08	16	116.59	14	115.07	114.50	2	8,304	0.02%
2023/02/07	1.1	114.55	7	115.71	115.50	-6	8,270	-0.07%
2023/02/06	11	118.09	13	117.23	119.00	-2	8,347	-0.02%
2023/02/03	37.1	117.72	33	117.64	118.00	4.1	8,352	0.05%
2023/02/02	7	107.79	6	108.50	108.50	1	8,079	0.01%
2023/02/01	5	106.30	2	105.00	105.50	3	8,565	0.04%
2023/01/31	1	104.00	3.4	104.03	104.50	-2.4	8,592	-0.03%
2023/01/30	4	100.38	7	101.00	103.00	-3	8,629	-0.03%
2023/01/17	1	96.90	0	97.30	96.80	1	8,747	0.01%
2023/01/16	4	96.05	4	96.35	97.40	0	8,952	0.00%
2023/01/13	31	98.18	44	97.54	96.00	-13	8,997	-0.14%
2023/01/12	13	96.22	7	96.94	95.30	6	8,962	0.07%
2023/01/11	3	98.07	0	0.00	98.30	3	8,993	0.03%
2023/01/10	10	97.87	19	98.67	97.50	-9	9,081	-0.10%
2023/01/09	15.2	97.52	8	98.45	96.70	7.2	9,089	0.08%
2023/01/06	2.2	97.12	2	96.90	96.70	0.2	9,139	0.00%
2023/01/05	7.1	96.01	9	97.43	96.00	-2	9,212	-0.02%
2023/01/04	5	96.54	5	96.30	96.10	0	9,225	0.00%
2023/01/03	0	0.00	17	90.81	92.50	-17	9,221	-0.18%
2022/12/30	15	88.65	13	89.12	88.00	2	9,307	0.02%
2022/12/29	3	88.13	3	88.03	87.80	0	9,430	0.00%
2022/12/28	4	88.30	4	89.00	88.30	0	9,677	0.00%
2022/12/27	1	90.30	9	89.69	90.30	-8	9,891	-0.08%
2022/12/26	11	87.74	5.1	88.89	87.60	5.9	10,053	0.06%
2022/12/23	2	88.40	2	88.00	88.80	0	10,276	0.00%
2022/12/22	5	88.64	4	88.80	88.60	1	10,418	0.01%
2022/12/21	9	89.00	8	90.08	88.40	1	10,525	0.01%
2022/12/20	25	91.31	9	93.12	89.30	16	10,634	0.15%
2022/12/19	9	93.70	4	94.00	93.70	5	10,700	0.05%
2022/12/16	19.1	96.49	8	97.61	95.70	11	10,759	0.10%
2022/12/15	3	101.84	0	0.00	101.00	3	10,815	0.03%
2022/12/14	2	102.00	4	102.75	102.50	-2	10,830	-0.02%
2022/12/13	1	103.00	1	103.40	101.00	0	10,885	0.00%
2022/12/12	3	103.33	14	102.93	101.00	-11	10,901	-0.10%
2022/12/09	4	106.13	7	106.36	105.50	-3	10,914	-0.03%
2022/12/08	5	104.40	3	104.83	104.00	2	10,879	0.02%
2022/12/07	15	105.56	19	104.16	103.00	-4	10,887	-0.04%
2022/12/06	8	105.88	14	106.11	104.50	-6	10,835	-0.06%
2022/12/05	52	108.62	52.1	109.24	109.50	-0.1	10,850	0.00%
2022/12/02	15	106.30	13	105.27	107.00	2	10,675	0.02%
2022/12/01	11	98.48	11	99.05	100.00	0	10,409	0.00%
2022/11/30	3	95.27	5	95.26	93.70	-2	10,390	-0.02%
2022/11/29	2	95.95	0	0.00	94.50	2	10,435	0.02%
2022/11/28	11	96.75	10	96.59	97.60	1	10,366	0.01%
2022/11/25	26	96.87	58	97.71	96.50	-32	10,336	-0.31%
2022/11/24	21	93.74	22	94.38	96.20	-1	10,197	-0.01%
2022/11/23	9	91.29	8	91.56	91.10	1	10,093	0.01%
2022/11/22	70	92.75	48.1	91.09	90.90	22	10,131	0.22%
2022/11/21	12	95.27	9	95.61	94.30	3	10,157	0.03%
2022/11/18	39	96.57	32	97.04	95.10	7	10,210	0.07%
2022/11/17	6	95.82	10	95.00	96.30	-4	10,032	-0.04%
2022/11/16	2	95.10	7	94.83	94.30	-5	9,957	-0.05%
2022/11/15	30	94.17	10.1	93.47	94.50	20	9,958	0.20%
2022/11/14	7	94.57	9	93.24	95.00	-2	10,052	-0.02%
2022/11/11	30	93.42	21	93.99	91.70	9	10,143	0.09%
2022/11/10	8	91.10	5	90.62	91.00	3	9,942	0.03%
2022/11/09	12	91.32	11	90.53	91.80	1	10,574	0.01%
2022/11/08	15	89.45	19	90.24	88.50	-4	10,728	-0.04%
2022/11/07	10	90.00	8	88.31	89.00	2	10,775	0.02%
2022/11/04	5	88.86	7	87.51	89.00	-2	10,622	-0.02%
2022/11/03	7	88.46	8	88.76	88.60	-1	10,544	-0.01%
2022/11/02	11	88.67	9	88.09	89.00	2	10,572	0.02%
2022/11/01	3.1	86.26	2	85.25	87.10	1.1	10,461	0.01%
2022/10/31	2	83.90	4	83.45	83.40	-2	10,351	-0.02%
2022/10/28	23	82.75	16	82.83	82.10	7	10,407	0.07%
2022/10/27	0	0.00	4	78.70	82.60	-4	9,923	-0.04%
2022/10/26	5	75.78	4	75.68	75.10	1	9,967	0.01%
2022/10/25	11	76.81	10	76.38	75.20	1	9,988	0.01%
2022/10/24	10	85.89	11	84.93	82.10	-1	10,014	-0.01%
2022/10/21	9	80.86	7	82.59	80.10	2	10,055	0.02%
2022/10/20	15	85.32	20	84.88	83.60	-5	10,334	-0.05%
2022/10/19	10	86.79	11	87.24	85.20	-1	10,430	-0.01%
2022/10/18	16	88.02	11	88.77	87.40	5	10,586	0.05%
2022/10/17	5	85.58	6.1	83.70	89.70	-1.1	11,013	-0.01%
2022/10/14	5.1	82.70	6	83.43	85.80	-0.9	11,393	-0.01%
2022/10/13	5	79.48	5	84.24	78.00	0	11,510	0.00%
2022/10/12	4	86.78	4	85.30	84.40	0	11,553	0.00%
2022/10/11	13	88.06	13	87.47	86.40	0	11,710	0.00%
2022/10/07	6	93.58	8	93.25	90.30	-2	11,951	-0.02%
2022/10/06	14	93.53	14	93.14	93.70	0	12,160	0.00%
2022/10/05	29	93.64	32	93.91	92.50	-3	12,257	-0.02%
2022/10/04	34	93.14	25.1	93.05	94.00	8.9	12,307	0.07%
2022/10/03	19	89.65	20	90.66	92.70	-1	12,390	-0.01%
2022/09/30	10	86.75	8	87.10	88.10	2	12,546	0.02%
2022/09/29	5.1	87.30	23	85.75	83.30	-18	12,679	-0.14%
2022/09/28	3	90.00	3	89.70	88.80	0	12,789	0.00%
2022/09/27	10	89.74	10	89.05	93.40	0	12,951	0.00%
2022/09/26	3	87.60	3	92.37	87.60	0	13,042	0.00%
2022/09/23	13	98.06	13	98.50	96.60	0	13,268	0.00%
2022/09/22	1	99.80	3	97.47	100.50	-2	13,500	-0.01%
2022/09/20	3	99.40	3	99.50	99.30	0	13,833	0.00%
2022/09/19	0	0.00	0.3	100.00	99.50	-0.3	13,892	0.00%
2022/09/16	1	103.00	1	102.50	100.00	0	14,077	0.00%
2022/09/15	3.1	103.56	4	105.75	103.00	-0.9	14,300	-0.01%
2022/09/14	2	101.54	4	102.00	107.00	-2	14,506	-0.01%
2022/09/13	4	105.88	4	106.63	104.50	0	14,714	0.00%
2022/09/12	4	106.63	2	107.25	104.50	2	14,947	0.01%
2022/09/08	5	103.10	5	102.90	104.50	0	15,021	0.00%
2022/09/07	4	102.38	6	100.92	101.50	-2	15,044	-0.01%
2022/09/06	3	104.67	3	108.67	102.50	0	15,134	0.00%
2022/09/05	6	114.08	5	113.70	113.00	1	15,073	0.01%
2022/09/02	7.1	121.64	3	121.17	120.00	4.1	15,046	0.03%
2022/09/01	0	0.00	3	119.83	120.00	-3	15,125	-0.02%
2022/08/31	4	120.00	7	121.21	123.50	-3	15,229	-0.02%
2022/08/30	6	121.33	5	121.80	120.50	1	15,284	0.01%
2022/08/29	0	0.00	3	119.00	122.50	-3	15,418	-0.02%
2022/08/26	12.3	125.63	3	127.33	125.50	9.3	15,490	0.06%
2022/08/25	2	130.25	2	129.50	127.00	0	15,557	0.00%
2022/08/24	1	129.00	2	126.75	125.50	-1	15,670	-0.01%
2022/08/23	5	127.20	8	125.75	129.00	-3	15,831	-0.02%
2022/08/22	17	129.62	15	129.10	128.00	2	15,996	0.01%
2022/08/19	3	133.00	24	133.02	133.00	-21	16,019	-0.13%
2022/08/18	35	127.27	10	132.05	132.00	25	15,969	0.16%
2022/08/17	8.1	129.93	16	130.31	128.00	-8	15,821	-0.05%
2022/08/16	28	131.57	35	131.86	131.50	-7	15,835	-0.04%
2022/08/15	22	126.36	18	127.81	130.50	4	15,334	0.03%
2022/08/12	9	115.94	1	114.50	119.00	8	15,269	0.05%
2022/08/11	0	0.00	5	113.60	113.50	-5	15,319	-0.03%
2022/08/10	32	113.83	30	112.50	115.00	2	15,659	0.01%
2022/08/09	16	115.25	6	115.33	114.50	10	16,036	0.06%
2022/08/08	11	113.64	10	112.95	114.00	1	16,251	0.01%
2022/08/05	8	116.56	6	116.50	116.00	2	16,600	0.01%
2022/08/04	3	111.67	5	111.80	115.00	-2	16,799	-0.01%
2022/08/03	4	115.88	1	112.50	111.00	3	16,929	0.02%
2022/08/02	6	116.67	7	117.86	118.50	-1	17,154	-0.01%
2022/08/01	0	0.00	5	119.50	120.50	-5	17,327	-0.03%
2022/07/29	14	120.39	10	119.50	120.50	4	17,475	0.02%
2022/07/28	12	121.79	10	123.15	119.50	2	17,587	0.01%
2022/07/27	14	123.25	28	123.39	125.50	-14	17,514	-0.08%
2022/07/26	37.1	133.88	4	130.63	129.50	33.1	17,300	0.19%
2022/07/25	31	138.15	19	138.68	137.00	12	17,314	0.07%
2022/07/22	41	145.48	74	144.85	143.00	-33	17,441	-0.19%
2022/07/21	92	143.70	69	137.44	145.00	23	17,174	0.13%
2022/07/20	21	134.67	38	135.07	133.50	-17	17,003	-0.10%
2022/07/19	9	131.17	10	132.65	130.50	-1	17,046	-0.01%
2022/07/18	4	136.63	5	136.70	132.50	-1	17,195	-0.01%
2022/07/15	21	134.02	23	134.57	133.00	-2	17,198	-0.01%
2022/07/14	24	131.94	23	130.20	134.00	1	17,096	0.01%
2022/07/13	67	129.10	69	132.12	126.00	-2	17,010	-0.01%
2022/07/12	17	125.82	17	125.18	127.00	0	17,014	0.00%
2022/07/11	41	129.21	37	132.96	131.50	4	17,012	0.02%
2022/07/08	78	134.58	78	128.94	134.50	0	16,992	0.00%
2022/07/07	4	130.00	31	128.76	128.00	-27	16,796	-0.16%
2022/07/06	20	131.00	16	131.00	125.00	4	16,633	0.02%
2022/07/05	9	135.61	9	137.78	138.50	0	16,483	0.00%
2022/07/04	1	138.00	2	138.50	135.50	-1	16,684	-0.01%
2022/07/01	7	142.64	9.1	142.77	140.50	-2.1	16,796	-0.01%
2022/06/30	14	146.86	14	144.89	149.00	0	16,587	0.00%
2022/06/29	1	148.00	2	149.50	150.50	-1	16,412	-0.01%
2022/06/28	5	155.10	4	151.50	148.50	1	16,339	0.01%
2022/06/27	1	165.00	2	165.75	164.50	-1	16,379	-0.01%
2022/06/24	25	165.00	25	162.72	160.00	0	16,541	0.00%
2022/06/23	35	159.59	8	158.38	161.00	27	16,472	0.16%
2022/06/22	1	158.50	1	158.00	155.50	0	16,295	0.00%
2022/06/21	8	168.63	6	166.42	171.50	2	16,251	0.01%
2022/06/20	4	170.75	9	172.21	164.50	-5	16,400	-0.03%
2022/06/17	4	188.88	25.2	183.83	182.50	-21.2	16,557	-0.13%
2022/06/16	6	197.00	4	199.63	191.00	2	17,063	0.01%
2022/06/15	4	207.13	8.1	205.10	199.00	-4.1	17,598	-0.02%
2022/06/14	13.2	200.70	10.2	201.33	204.50	3	17,776	0.02%
2022/06/13	4	199.00	4	197.63	201.00	0	18,080	0.00%
2022/06/10	7	200.64	5	200.60	201.00	2	18,463	0.01%
2022/06/09	1	198.50	1	201.50	204.00	0	18,948	0.00%
2022/06/08	45	201.54	44	205.11	200.50	1	19,158	0.01%
2022/06/07	3.1	201.68	5	201.10	200.50	-1.9	19,466	-0.01%
2022/06/06	13.1	210.92	13	205.54	208.50	0.1	19,980	0.00%
2022/06/02	3	211.17	7.1	212.42	213.50	-4.1	20,703	-0.02%
2022/06/01	6	213.17	10	210.15	208.50	-4	21,005	-0.02%
2022/05/31	49.1	209.97	44	209.39	211.50	5.1	21,454	0.02%
2022/05/30	13.1	206.07	15	204.97	211.50	-2	22,102	-0.01%
2022/05/27	30	197.67	24	195.92	192.50	6	22,692	0.03%
2022/05/26	48	192.25	45	197.58	191.00	3	23,005	0.01%
2022/05/25	4	196.88	5	197.38	197.50	-1	23,638	0.00%
2022/05/24	32	196.25	32	202.22	194.00	0	23,892	0.00%
2022/05/23	11	204.73	8.1	208.28	202.00	2.9	24,202	0.01%
2022/05/20	5.1	210.10	5	209.80	208.00	0.1	24,359	0.00%
2022/05/19	3	208.83	2	205.00	213.50	1	24,259	0.00%
2022/05/18	12	216.63	14	215.71	213.50	-2	24,343	-0.01%
2022/05/17	20	203.38	19	204.39	212.00	1	24,314	0.00%
2022/05/16	5	200.30	3	200.17	196.00	2	24,621	0.01%
2022/05/13	14	197.07	16	196.13	197.00	-2	25,140	-0.01%
2022/05/12	11	189.18	11	190.00	183.50	0	25,318	0.00%
2022/05/11	23	190.65	22	191.02	194.50	1	25,571	0.00%
2022/05/10	6	186.58	7	187.29	196.50	-1	26,008	0.00%
2022/05/09	13	187.35	13	186.12	184.50	0	26,206	0.00%
2022/05/06	13.1	198.30	11	194.95	192.00	2.1	26,424	0.01%
2022/05/05	12	212.96	22	213.20	211.50	-10	26,377	-0.04%
2022/05/04	5	205.00	3	206.83	205.00	2	26,305	0.01%
2022/05/03	15	203.87	16	202.66	205.00	-1	26,451	0.00%
2022/04/29	32	205.84	26	207.60	199.50	6	26,513	0.02%
2022/04/28	13	207.69	8	206.06	204.00	5	26,627	0.02%
2022/04/27	12	201.00	9	201.17	203.50	3	26,744	0.01%
2022/04/26	9	202.94	6	201.42	203.50	3	26,663	0.01%
2022/04/25	1	205.40	5	204.60	199.50	-4	26,652	-0.01%
2022/04/22	9	226.33	7	229.43	221.50	2	26,853	0.01%
2022/04/21	17	232.50	16	230.88	239.00	1	26,713	0.00%
2022/04/20	7	224.71	5	223.20	229.00	2	26,560	0.01%
2022/04/19	13	227.65	29	227.12	221.50	-16	26,443	-0.06%
2022/04/18	16	225.97	7	223.64	226.50	9	26,356	0.03%
2022/04/15	16	227.59	10	228.90	225.50	6	26,358	0.02%
2022/04/14	13	245.85	9	239.56	232.00	4	26,251	0.02%
2022/04/13	8	253.94	2	255.25	248.00	6	26,134	0.02%
2022/04/12	1	252.00	1	251.00	249.50	0	26,067	0.00%
2022/04/11	2	253.75	4	263.88	246.00	-2	25,928	-0.01%
2022/04/08	25.1	264.87	24	265.23	264.50	1.1	25,894	0.00%
2022/04/07	20	289.40	19	285.24	272.00	1	25,455	0.00%
2022/04/06	26	299.31	22	296.50	302.00	4	25,191	0.02%
2022/04/01	21	299.31	12	296.66	300.00	9	25,234	0.04%
2022/03/31	5	300.50	7.1	301.00	302.00	-2.1	25,247	-0.01%
2022/03/30	19	311.11	19.1	309.65	304.50	-0.1	25,271	0.00%
2022/03/29	9.1	311.01	4	315.38	309.00	5.1	25,361	0.02%
2022/03/28	10	288.51	12	291.21	303.00	-2	25,412	-0.01%
2022/03/25	16	295.25	16	298.31	292.50	0	25,973	0.00%
2022/03/24	3	296.83	5	303.86	292.00	-2	26,531	-0.01%
2022/03/23	8	310.27	7	318.22	298.00	1	26,924	0.00%
2022/03/22	43	302.79	41	301.56	307.00	2	26,954	0.01%
2022/03/21	77	301.53	85	292.68	306.50	-8	26,822	-0.03%
2022/03/18	104	290.27	105	292.79	291.50	-1	26,240	0.00%	大買/大賣/
2022/03/17	43	289.41	50	279.76	292.00	-7	25,674	-0.03%
2022/03/16	26	267.63	25	268.42	265.50	1	25,410	0.00%
2022/03/15	35	275.07	31.4	287.60	265.00	3.6	25,180	0.01%
2022/03/14	63.1	296.74	57	294.61	294.00	6.1	24,990	0.02%
2022/03/11	27	285.20	28	281.34	289.50	-1	24,549	0.00%
2022/03/10	43	277.42	40	279.63	279.00	3	24,273	0.01%
2022/03/09	52.1	277.32	52	270.02	270.50	0.1	24,002	0.00%
2022/03/08	59.1	272.22	56	274.36	265.50	3.1	23,491	0.01%
2022/03/07	44	266.63	56.1	269.67	265.00	-12.1	22,922	-0.05%
2022/03/04	81	287.09	92.2	288.47	281.00	-11.2	22,690	-0.05%
2022/03/03	79.1	287.94	79	296.71	293.50	0.1	22,257	0.00%
2022/03/02	22	260.97	24	263.11	273.00	-2	21,598	-0.01%
2022/03/01	7	249.93	7	249.79	248.50	0	20,908	0.00%
2022/02/25	32.3	246.50	26	246.44	245.00	6.3	20,682	0.03%
2022/02/24	43	234.13	34	234.66	233.00	9	20,263	0.04%
2022/02/23	21	237.93	19.3	234.57	238.50	1.7	20,564	0.01%
2022/02/22	14.3	229.37	16.1	228.15	226.50	-1.8	20,451	-0.01%
2022/02/21	8	233.69	10	235.20	240.00	-2	20,648	-0.01%
2022/02/18	19.1	235.96	14.2	232.73	238.50	4.9	21,484	0.02%
2022/02/17	38.1	236.99	32	237.34	236.00	6.1	21,706	0.03%
2022/02/16	11	249.23	12	249.88	245.50	-1	22,235	0.00%
2022/02/15	19	261.08	18	259.42	245.00	1	22,917	0.00%
2022/02/14	36.1	265.27	34	269.35	265.00	2.1	22,606	0.01%
2022/02/11	21	255.64	35.8	256.57	271.00	-14.8	22,673	-0.07%
2022/02/10	38	251.58	33.1	250.47	246.50	5	22,468	0.02%
2022/02/09	17	232.00	30.1	235.48	243.00	-13.1	21,779	-0.06%
2022/02/08	21.1	218.50	24.1	218.75	221.00	-3	21,383	-0.01%
2022/02/07	4	202.65	4	208.50	213.50	0	21,002	0.00%
2022/01/26	31.1	199.50	20	200.15	194.50	11	21,059	0.05%
2022/01/25	37	204.83	39	201.94	205.00	-2	21,190	-0.01%
2022/01/24	30.1	201.59	32.1	196.30	204.50	-2	21,345	-0.01%
2022/01/21	49	205.66	48	206.27	198.00	1	21,519	0.00%
2022/01/20	58	211.24	84	209.32	210.00	-26	21,736	-0.12%
2022/01/19	27	205.78	27	203.76	207.00	0	21,725	0.00%
2022/01/18	7.1	204.42	12	206.17	205.50	-4.9	22,038	-0.02%
2022/01/17	33	200.82	32.1	197.68	203.50	1	21,998	0.00%
2022/01/14	30	191.55	30	182.43	192.00	0	21,910	0.00%
2022/01/13	28	185.57	26	190.83	185.50	2	22,163	0.01%
2022/01/12	29	191.21	29	194.21	191.50	0	22,460	0.00%
2022/01/10	12	186.04	10.1	183.16	190.00	1.9	22,961	0.01%
2022/01/07	36.1	181.88	41	189.46	179.00	-5	23,066	-0.02%
2022/01/06	30.1	193.52	29	193.28	194.00	1.1	23,236	0.00%
2022/01/05	7	193.14	1	195.50	188.00	6	23,394	0.03%
2022/01/04	2	197.50	0	0.00	198.00	2	23,775	0.01%
2022/01/03	1	196.50	0	0.00	196.00	1	24,054	0.00%
2021/12/30	2	199.50	2	196.75	201.50	0	24,307	0.00%
2021/12/29	6	197.08	2	196.50	197.00	4	24,731	0.02%
2021/12/28	1	200.00	0	0.00	199.50	1	25,218	0.00%
2021/12/27	3	194.00	5	195.10	198.00	-2	25,437	-0.01%
2021/12/24	1	199.00	0	0.00	199.00	1	25,595	0.00%
2021/12/23	27	208.19	26	208.25	206.00	1	25,704	0.00%
2021/12/22	9	209.83	10	205.50	204.00	-1	25,675	0.00%
2021/12/21	16	202.19	28	204.82	206.50	-12	25,621	-0.05%
2021/12/20	33	211.09	44.1	213.71	198.00	-11.1	25,464	-0.04%
2021/12/17	23	207.91	27	206.31	205.00	-4	25,290	-0.02%
2021/12/16	12	196.88	24	201.13	208.00	-12	25,375	-0.05%
2021/12/15	29	190.02	32.1	189.69	189.50	-3.1	25,699	-0.01%
2021/12/14	9	177.06	13.1	179.27	179.50	-4	25,866	-0.02%
2021/12/13	0	0.00	7	183.71	183.50	-7	26,304	-0.03%
2021/12/10	7	182.14	4	182.88	180.50	3	26,599	0.01%
2021/12/09	29.2	189.15	16	186.66	186.50	13.2	26,821	0.05%
2021/12/08	8	192.19	2.1	194.64	195.00	5.9	27,138	0.02%
2021/12/07	3	188.00	3	190.00	184.00	0	27,624	0.00%
2021/12/06	1	186.00	1	187.00	187.50	0	27,917	0.00%
2021/12/03	17.1	184.94	9	186.00	183.00	8.1	29,107	0.03%
2021/12/02	2	188.00	3	186.50	185.50	-1	29,262	0.00%
2021/12/01	5	187.80	7	194.21	194.00	-2	29,561	-0.01%
2021/11/30	13	189.19	14	187.79	182.50	-1	30,953	0.00%
2021/11/29	13	175.62	14	177.96	185.00	-1	31,179	0.00%
2021/11/26	35	178.53	11.1	178.08	177.00	23.9	31,689	0.08%
2021/11/25	16	185.13	22	186.41	181.00	-6	32,666	-0.02%
2021/11/24	9	186.17	15.1	187.26	188.00	-6.1	32,558	-0.02%
2021/11/23	15	193.27	13	193.65	189.00	2	32,605	0.01%
2021/11/22	56	195.08	67	198.72	193.50	-11	32,490	-0.03%
2021/11/19	8	185.44	13	190.54	188.50	-5	32,013	-0.02%
2021/11/18	20	193.90	25.7	192.83	190.00	-5.7	32,109	-0.02%
2021/11/17	30.2	192.39	38	192.55	193.00	-7.8	32,077	-0.02%
2021/11/16	32.5	176.45	33	175.26	179.00	-0.5	31,411	0.00%
2021/11/15	35.1	177.33	27.1	178.73	182.00	8	31,398	0.03%
2021/11/12	142	171.68	140	172.04	165.50	2	30,764	0.01%	大買/大賣/
2021/11/11	21	151.86	28.1	164.64	166.50	-7.1	29,670	-0.02%
2021/11/10	31	152.03	25	152.34	151.50	6	29,338	0.02%
2021/11/09	8	145.56	5	149.38	147.00	3	28,924	0.01%
2021/11/05	3	138.00	3	137.33	138.50	0	29,012	0.00%
2021/11/04	3.3	134.69	1	136.50	135.50	2.3	29,134	0.01%
2021/11/03	3	136.17	1.1	134.80	138.50	1.9	29,096	0.01%
2021/11/02	16	143.19	12	144.83	142.00	4	28,991	0.01%
2021/11/01	9	150.28	34	153.85	152.00	-25	29,059	-0.09%
2021/10/29	2	147.00	10	147.90	144.00	-8	28,845	-0.03%
2021/10/28	9	145.89	4.1	145.12	148.50	5	28,527	0.02%
2021/10/27	11	139.27	4	139.38	145.50	7	28,037	0.02%
2021/10/26	13	140.92	21	140.00	132.50	-8	27,710	-0.03%
2021/10/25	13	144.00	25	144.30	143.50	-12	27,246	-0.04%
2021/10/22	16.1	141.25	150	140.82	142.50	-133.9	27,046	-0.50%	大賣/鉅額交易
2021/10/21	35	139.90	27	139.37	138.00	8	26,749	0.03%
2021/10/20	8.1	133.72	19	134.34	137.50	-10.9	26,407	-0.04%
2021/10/19	13	126.31	16	128.19	131.50	-3	26,089	-0.01%
2021/10/18	5	122.40	5	119.70	123.00	0	25,632	0.00%
2021/10/15	17	122.62	60	120.53	121.00	-43	25,484	-0.17%
2021/10/14	16	117.56	11	118.18	121.00	5	25,532	0.02%
2021/10/13	40	119.25	20	118.13	120.50	20	25,648	0.08%
2021/10/12	14	122.75	8	124.69	117.50	6	25,808	0.02%
2021/10/08	26	124.02	19	126.53	128.50	7	25,528	0.03%
2021/10/07	4	117.38	8	118.63	117.00	-4	25,291	-0.02%
2021/10/06	4	117.38	12	120.04	113.50	-8	25,205	-0.03%
2021/10/05	12	119.08	20	119.15	125.00	-8	24,788	-0.03%
2021/10/04	10	130.50	15	121.67	121.50	-5	24,234	-0.02%
2021/10/01	25	136.76	25	136.14	135.00	0	23,859	0.00%
2021/09/30	18	139.72	22	140.84	140.00	-4	23,574	-0.02%
2021/09/29	18	142.19	10	142.25	138.00	8	23,288	0.03%
2021/09/28	29	146.05	26	146.79	148.50	3	22,975	0.01%
2021/09/27	46.3	153.57	21	152.14	144.50	25.2	22,725	0.11%
2021/09/24	25	155.54	35.1	155.16	155.00	-10.1	22,209	-0.05%
2021/09/23	23	152.76	21.1	152.70	152.00	1.9	21,716	0.01%
2021/09/22	77	149.44	22	149.04	147.00	55	21,035	0.26%
2021/09/17	51.1	147.47	51	147.93	151.00	0.1	20,258	0.00%
2021/09/16	146.1	143.59	34	144.72	146.00	112.1	19,748	0.57%	大買/鉅額交易
2021/09/15	21	138.43	8.2	138.56	142.00	12.8	19,184	0.07%
2021/09/14	15	136.67	18	137.64	137.00	-3	18,789	-0.02%
2021/09/13	27.5	138.13	60	137.94	136.00	-32.6	18,429	-0.18%
2021/09/10	45	143.92	43	142.00	145.50	2	17,864	0.01%
2021/09/09	18.1	138.53	15	137.37	144.00	3.1	17,099	0.02%
2021/09/08	55.2	139.12	43.1	136.97	137.50	12.1	16,620	0.07%
2021/09/07	13.3	139.04	9.1	141.38	136.00	4.2	15,324	0.03%
2021/09/06	34.3	153.93	21	153.48	151.00	13.3	14,999	0.09%
2021/09/03	135.1	154.68	131	156.29	160.00	4.1	14,481	0.03%	大買/大賣/
2021/09/02	50	153.17	45.4	156.67	157.50	4.6	12,775	0.04%
2021/09/01	33	135.92	56	137.89	143.50	-23	12,270	-0.19%
2021/08/31	67	130.70	72.2	131.27	130.50	-5.2	11,475	-0.04%
2021/08/30	0	0.00	1.1	124.12	126.50	-1.1	10,232	-0.01%
2021/08/27	11	115.45	10	115.00	115.00	1	10,138	0.01%
2021/08/26	13	123.00	37	124.11	120.50	-24	9,847	-0.24%
2021/08/25	37	122.54	40	124.13	122.50	-3	9,549	-0.03%
2021/08/24	78	122.53	78	122.17	124.00	0	9,265	0.00%
2021/08/23	15	116.93	16.1	118.20	122.50	-1.1	8,756	-0.01%
2021/08/20	11	106.36	12	108.79	111.50	-1	8,208	-0.01%
2021/08/19	43.1	108.09	38	108.18	101.50	5.1	7,860	0.07%
2021/08/18	28.1	101.83	6.3	101.59	106.50	21.8	7,292	0.30%
2021/08/17	3.4	101.22	33	102.38	97.00	-29.6	6,989	-0.42%
2021/08/16	7.1	98.68	8	99.53	102.50	-0.9	6,656	-0.01%
2021/08/13	19	101.79	26.2	100.80	97.70	-7.2	6,403	-0.11%
2021/08/12	19.1	104.25	20	102.63	103.00	-0.9	6,118	-0.01%
2021/08/11	16	103.81	16.1	104.62	106.00	-0.1	5,838	0.00%
2021/08/10	17.2	112.69	12.2	113.98	110.00	5	5,535	0.09%
2021/08/09	6	122.00	26	120.69	122.00	-20	5,306	-0.38%
2021/08/06	18	127.58	23	128.43	129.00	-5	5,222	-0.10%
2021/08/05	36.1	136.93	44	135.92	135.00	-7.9	5,083	-0.16%
2021/08/04	35.1	133.34	22	127.45	128.00	13.1	4,647	0.28%
2021/08/03	3.2	137.56	0	0.00	138.00	3.2	4,411	0.07%
2021/08/02	5	142.70	2	141.25	142.00	3	4,343	0.07%
2021/07/30	2	130.00	16	133.69	133.00	-14	4,278	-0.33%
2021/07/29	10	124.50	2	119.75	124.50	8	4,196	0.19%
2021/07/28	0	0.00	2	113.75	113.50	-2	4,155	-0.05%
2021/07/27	3	133.17	6	126.75	126.00	-3	4,151	-0.07%
2021/07/26	1	129.00	22.2	129.73	132.50	-21.2	4,132	-0.51%
2021/07/23	3	118.50	8	118.00	120.50	-5	4,089	-0.12%
2021/07/22	23	124.04	3	123.33	123.00	20	4,022	0.50%
2021/07/21	0	0.00	18.2	119.86	122.50	-18.2	3,955	-0.46%
2021/07/20	38	111.05	33	110.58	111.50	5	3,915	0.13%
2021/07/19	7	110.00	19.2	110.20	111.50	-12.2	3,564	-0.34%
2021/07/16	30	98.45	33.2	99.49	101.50	-3.2	3,283	-0.10%
2021/07/15	7	92.60	31	91.80	92.70	-24	2,997	-0.80%
2021/07/14	0	0.00	7	84.30	84.30	-7	2,857	-0.25%
2021/07/13	50	78.87	23.2	78.36	76.70	26.9	2,887	0.93%
2021/07/12	3	73.80	3	72.57	74.00	0	2,647	0.00%
2021/07/08	1	71.90	1	72.50	72.00	0	2,614	0.00%
2021/07/07	2	69.70	1	70.60	69.80	1	2,624	0.04%
2021/07/06	8	71.76	12	71.85	71.30	-4	2,731	-0.15%
2021/07/05	5.2	71.57	4	71.43	71.80	1.2	2,786	0.04%
2021/07/02	0	0.00	4	71.78	72.00	-4	2,768	-0.14%
2021/07/01	3	68.40	2	69.50	69.40	1	2,742	0.04%
2021/06/30	0	0.00	0.1	66.80	66.80	-0.1	2,705	0.00%
2021/06/29	2	64.80	0	0.00	65.90	2	2,734	0.07%
2021/06/28	0	0.00	12	64.56	65.80	-12	2,968	-0.40%
2021/06/25	0	0.00	1	63.40	63.20	-1	2,971	-0.03%
2021/06/24	0	0.00	1	62.60	62.70	-1	2,981	-0.03%
2021/06/23	0	0.00	2	62.05	62.40	-2	3,008	-0.07%
2021/06/22	1	60.60	1	61.20	60.60	0	3,012	0.00%
2021/06/21	1	62.10	0	0.00	62.00	1	3,006	0.03%
2021/06/18	1	63.20	2	64.10	63.20	-1	3,005	-0.03%
2021/06/17	0	0.00	2	62.60	62.70	-2	2,984	-0.07%
2021/06/16	1	62.00	0	0.00	61.90	1	2,989	0.03%
2021/06/11	8	61.84	0	0.00	61.70	8	2,998	0.27%
2021/06/10	0	0.00	15	62.70	62.80	-15	3,010	-0.50%
2021/06/09	0	0.00	4	61.50	61.80	-4	3,007	-0.13%
2021/06/08	10	61.52	8	61.55	61.60	2	3,018	0.07%
2021/06/07	1	59.50	2	60.25	60.30	-1	3,014	-0.03%
2021/06/04	1.1	60.80	2	60.40	60.20	-0.9	3,015	-0.03%
2021/06/03	0	0.00	3	61.40	61.20	-3	3,017	-0.10%
2021/06/02	6	61.68	1	61.10	61.00	5	3,015	0.17%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/28	1	59.80	3	59.53	60.10	-2	2,985	-0.07%
2021/05/27	4	57.70	1	57.50	58.00	3	2,985	0.10%
2021/05/26	2	58.10	0	0.00	58.10	2	3,023	0.07%
2021/05/25	3	58.30	4	58.15	58.10	-1	3,063	-0.03%
2021/05/24	1	54.00	3	55.30	56.10	-2	3,150	-0.06%
2021/05/21	1	55.50	2	54.80	55.10	-1	3,251	-0.03%
2021/05/20	1	54.00	2	54.25	54.00	-1	3,288	-0.03%
2021/05/19	30	53.63	7	53.63	54.30	23	3,331	0.69%
2021/05/18	5	51.20	1	52.80	52.80	4	3,317	0.12%
2021/05/17	6	48.27	10	49.68	48.00	-4	3,313	-0.12%
2021/05/14	33	55.17	2	56.30	53.30	31	3,261	0.95%
2021/05/13	6	54.13	1	57.10	56.10	5	3,208	0.16%
2021/05/12	18	58.69	5	59.26	57.00	13	3,183	0.41%
2021/05/11	6	65.18	6	64.25	63.00	0	3,128	0.00%
2021/05/07	6	67.60	1	67.30	68.70	5	3,118	0.16%
2021/05/06	8	66.71	59	67.96	65.60	-51	3,098	-1.65%
2021/05/05	3	69.30	7.5	69.20	68.10	-4.5	3,044	-0.15%
2021/05/04	32	70.05	22	69.55	68.80	10	3,027	0.33%
2021/05/03	8	75.45	15	74.62	74.40	-7	2,960	-0.24%
2021/04/29	4	73.95	45	73.87	73.80	-41	2,920	-1.40%
2021/04/28	6	75.27	4	75.33	74.90	2	2,943	0.07%
2021/04/27	15	75.95	6	76.30	75.90	9	2,966	0.30%
2021/04/26	2	75.95	12	77.45	77.10	-10	2,934	-0.34%
2021/04/23	2	74.30	5	75.58	75.40	-3	2,890	-0.10%
2021/04/22	21	76.57	5.5	75.57	74.50	15.5	2,920	0.53%
2021/04/21	9	77.37	19	77.45	78.20	-10	2,762	-0.36%
2021/04/20	4	74.98	3	75.40	75.40	1	2,611	0.04%
2021/04/19	2	74.60	8	75.65	76.30	-6	2,583	-0.23%
2021/04/16	0	0.00	1	72.10	73.00	-1	2,540	-0.04%
2021/04/15	10	70.85	7	71.14	71.20	3	2,618	0.11%
2021/04/14	7	70.59	5	71.22	70.30	2	2,630	0.08%
2021/04/13	3	73.40	8.1	73.01	71.20	-5.1	2,640	-0.19%
2021/04/12	12	76.12	13	76.40	73.80	-1	2,632	-0.04%
2021/04/09	7	73.51	7.1	73.95	73.30	-0.1	2,605	0.00%
2021/04/08	2	72.75	0	0.00	73.40	2	2,539	0.08%
2021/04/07	30	72.15	6	72.25	73.50	24	2,575	0.93%
2021/04/06	3	71.13	14	71.26	71.10	-11	2,590	-0.42%
2021/04/01	31	73.02	4	73.05	72.20	27	2,578	1.05%
2021/03/31	71	74.49	19	73.55	73.00	52	2,542	2.05%
2021/03/30	2.1	69.95	6	70.02	69.90	-3.9	2,307	-0.17%
2021/03/29	2	68.45	6	68.70	68.40	-4	2,311	-0.17%
2021/03/26	7	71.07	2.8	70.94	71.00	4.2	2,343	0.18%
2021/03/25	1	69.90	0	0.00	70.00	1	2,391	0.04%
2021/03/23	3	70.17	0	0.00	70.20	3	2,459	0.12%
2021/03/22	1	70.20	0	0.00	70.30	1	2,473	0.04%
2021/03/19	2	70.20	0	0.00	70.30	2	2,530	0.08%
2021/03/18	2	71.20	1	71.60	70.70	1	2,559	0.04%
2021/03/17	4	70.53	0	0.00	70.90	4	2,674	0.15%
2021/03/16	0	0.00	9	70.71	70.50	-9	2,817	-0.32%
2021/03/15	0	0.00	1	69.90	69.60	-1	3,136	-0.03%
2021/03/12	2	69.15	2	69.30	69.00	0	3,157	0.00%
2021/03/11	0	0.00	1	68.40	68.50	-1	3,231	-0.03%
2021/03/10	3	66.93	3	66.87	66.80	0	3,342	0.00%
2021/03/09	0.2	67.61	0	0.00	67.10	0.2	3,370	0.01%
2021/03/08	3	68.17	0	0.00	67.70	3	3,398	0.09%
2021/03/05	1	67.40	1	67.70	68.50	0	3,440	0.00%
2021/03/04	3	68.73	0	0.00	68.10	3	3,496	0.09%
2021/03/03	1	67.90	1	68.40	69.20	0	3,553	0.00%
2021/03/02	4	69.63	1	70.50	68.70	3	3,836	0.08%
2021/02/26	5	69.04	2	69.40	69.00	3	4,044	0.07%
2021/02/25	5	70.90	12	71.19	70.80	-7	4,090	-0.17%
2021/02/24	5.1	73.07	1	73.50	71.30	4.1	4,090	0.10%
2021/02/23	2	74.75	7	74.54	74.90	-5	4,058	-0.12%
2021/02/19	1	72.00	7	70.99	72.20	-6	4,227	-0.14%
2021/02/18	3	68.90	0	0.00	68.70	3	4,235	0.07%
2021/02/17	0	0.00	1	67.50	67.60	-1	4,340	-0.02%
2021/02/05	0.1	64.70	0	0.00	64.90	0.1	4,433	0.00%
2021/02/03	1	65.70	0	0.00	65.20	1	4,496	0.02%
2021/02/01	1	62.10	4	61.55	62.10	-3	4,609	-0.07%
2021/01/29	6	65.65	4	66.60	65.00	2	4,606	0.04%
2021/01/28	2	66.65	1	66.80	66.70	1	4,607	0.02%
2021/01/27	1	67.30	1	67.70	67.70	0	4,626	0.00%
2021/01/26	2	67.25	0	0.00	67.10	2	4,670	0.04%
2021/01/25	5	67.40	1	67.90	68.20	4	4,720	0.08%
2021/01/22	3	68.33	6	68.12	68.70	-3	4,742	-0.06%
2021/01/21	5	67.64	18	67.57	67.50	-13	4,767	-0.27%
2021/01/20	9	69.87	0	0.00	69.10	9	4,732	0.19%
2021/01/19	4.5	71.97	5	72.46	71.60	-0.5	4,702	-0.01%
2021/01/18	3	71.53	2	70.85	71.70	1	4,715	0.02%
2021/01/15	6	73.77	2	73.40	73.00	4	4,705	0.08%
2021/01/14	7	74.19	7	74.33	74.40	0	4,682	0.00%
2021/01/13	30	73.59	5	73.26	72.80	25	4,659	0.54%
2021/01/12	7	72.76	14	72.71	72.20	-7	4,607	-0.15%
2021/01/11	2	73.80	8	73.80	73.10	-6	4,643	-0.13%
2021/01/08	2	74.60	4	74.28	74.40	-2	4,821	-0.04%
2021/01/07	6	71.15	2	71.45	71.90	4	4,795	0.08%
2021/01/06	7	71.80	9	72.33	70.90	-2	4,945	-0.04%
2021/01/05	2	73.70	4	73.60	73.90	-2	4,955	-0.04%
2021/01/04	9	74.73	9	75.26	75.00	0	5,033	0.00%
2020/12/31	2	72.60	2	72.00	72.60	0	4,985	0.00%
2020/12/30	11	72.69	4	73.23	72.10	7	5,026	0.14%
2020/12/29	6	71.38	3	71.90	72.10	3	5,142	0.06%
2020/12/25	1	71.20	70	71.51	70.50	-69	5,314	-1.30%
2020/12/24	1	71.10	80	71.39	71.80	-79	5,449	-1.45%
2020/12/23	4	70.60	1	70.30	71.40	3	5,646	0.05%
2020/12/22	10	72.26	13	71.19	69.60	-3	6,050	-0.05%
2020/12/21	14	70.83	16	71.11	70.80	-2	6,244	-0.03%
2020/12/18	1	73.40	3	73.20	73.30	-2	6,809	-0.03%
2020/12/17	8	74.68	7.6	74.49	73.60	0.4	7,744	0.01%
2020/12/16	2	73.85	2.1	74.07	73.40	-0.1	8,243	0.00%
2020/12/15	16.7	74.20	5	74.22	73.20	11.7	8,420	0.14%
2020/12/14	5	74.48	5.2	74.00	74.30	-0.2	8,465	0.00%
2020/12/11	13.1	74.61	3.8	74.49	73.30	9.3	8,525	0.11%
2020/12/10	6.5	77.70	3.1	78.03	77.00	3.4	8,469	0.04%
2020/12/09	68.5	79.98	33	78.48	79.70	35.5	8,387	0.42%
2020/12/08	7	73.61	2	74.40	73.80	5	8,161	0.06%
2020/12/07	26	74.05	20	74.03	73.90	6	8,199	0.07%
2020/12/04	19	73.12	5	74.80	75.80	14	8,144	0.17%
2020/12/03	2	73.00	2	73.20	73.00	0	8,086	0.00%
2020/12/02	4	73.95	0	0.00	74.00	4	8,105	0.05%
2020/12/01	10	74.80	4	74.50	74.80	6	8,123	0.07%
2020/11/30	2	74.00	5	74.60	74.00	-3	8,272	-0.04%
2020/11/27	4	75.75	36	75.82	75.70	-32	8,327	-0.38%
2020/11/26	55	78.83	8	77.56	77.10	47	8,305	0.57%
2020/11/25	53	76.72	6	75.75	76.10	47	8,093	0.58%
2020/11/24	2	74.05	6	75.28	73.50	-4	7,923	-0.05%
2020/11/23	6	74.33	14	74.11	74.20	-8	7,949	-0.10%
2020/11/20	15	74.41	5	74.12	74.00	10	8,092	0.12%
2020/11/19	13	74.36	9	74.91	74.60	4	8,168	0.05%
2020/11/18	10	74.79	3	75.90	75.30	7	8,138	0.09%
2020/11/17	9	73.00	10	72.66	72.20	-1	8,009	-0.01%
2020/11/16	8	73.55	9	73.59	73.50	-1	8,071	-0.01%
2020/11/13	11	71.68	11	70.75	73.20	0	8,021	0.00%
2020/11/12	1	70.60	1	69.80	69.90	0	7,961	0.00%
2020/11/11	5	69.52	5	69.18	69.80	0	7,966	0.00%
2020/11/10	3	69.70	3	70.57	69.50	0	7,971	0.00%
2020/11/09	18	71.53	19	71.57	71.90	-1	7,984	-0.01%
2020/11/06	10	70.05	12	69.78	68.80	-2	8,068	-0.02%
2020/11/05	1	67.90	3	68.60	68.70	-2	8,142	-0.02%
2020/11/04	1	68.40	1	67.90	68.50	0	8,263	0.00%
2020/11/03	2	67.60	7	66.79	67.90	-5	8,361	-0.06%
2020/11/02	6	64.50	3	66.20	64.30	3	8,369	0.04%
2020/10/30	6	67.62	0	0.00	67.10	6	8,375	0.07%
2020/10/29	17	67.82	5	68.26	69.10	12	8,441	0.14%
2020/10/28	0	0.00	10	69.97	69.00	-10	8,463	-0.12%
2020/10/27	3	69.60	3	69.87	70.70	0	8,496	0.00%
2020/10/26	7	69.84	1	70.00	70.00	6	8,540	0.07%
2020/10/22	3	70.73	1	70.30	70.60	2	8,827	0.02%
2020/10/21	2	71.80	3	72.33	71.70	-1	9,069	-0.01%
2020/10/20	18	72.94	6	72.97	72.70	12	9,953	0.12%
2020/10/19	5	72.08	55	72.59	73.70	-50	10,303	-0.49%
2020/10/16	26	74.60	26	74.45	72.70	0	10,308	0.00%
2020/10/15	4	72.18	0	0.00	72.00	4	10,170	0.04%
2020/10/14	7	70.57	10	71.34	72.40	-3	10,169	-0.03%
2020/10/13	4	68.85	1	69.00	69.20	3	10,077	0.03%
2020/10/12	3	69.03	4	69.00	68.20	-1	10,099	-0.01%
2020/10/08	4	72.73	2	72.45	71.70	2	10,122	0.02%
2020/10/07	0	0.00	35	71.60	71.50	-35	10,151	-0.34%
2020/10/06	3	72.07	4	72.03	71.90	-1	10,207	-0.01%
2020/10/05	2	69.00	1	68.80	68.80	1	10,165	0.01%
2020/09/30	20	68.10	5	67.84	69.70	15	10,249	0.15%
2020/09/29	27	68.63	15	68.13	67.10	12	10,213	0.12%
2020/09/28	19	68.96	12	69.49	68.90	7	10,414	0.07%
2020/09/25	74	74.02	48	71.57	70.60	26	10,381	0.25%
2020/09/24	27	78.46	52	78.30	77.50	-25	10,182	-0.25%
2020/09/23	78	82.92	48	82.51	79.20	30	10,154	0.30%
2020/09/22	86	82.13	99	82.02	82.80	-13	9,636	-0.13%
2020/09/21	24	78.24	14	78.61	78.50	10	8,779	0.11%
2020/09/18	28	74.56	13	74.45	76.00	15	8,466	0.18%
2020/09/17	3	72.20	5	72.86	73.50	-2	8,771	-0.02%
2020/09/16	2	71.75	2	72.40	71.30	0	8,981	0.00%
2020/09/15	1	70.40	0	0.00	70.30	1	9,002	0.01%
2020/09/14	2	68.65	13	69.35	70.30	-11	8,977	-0.12%
2020/09/11	8	67.19	21	68.81	67.00	-13	8,950	-0.15%
2020/09/10	15	71.20	3	72.00	70.70	12	8,864	0.14%
2020/09/09	0	0.00	1	72.20	72.20	-1	8,829	-0.01%
2020/09/08	0	0.00	1	71.50	71.30	-1	8,864	-0.01%
2020/09/07	4	71.52	7	70.91	70.10	-3	8,900	-0.03%
2020/09/04	11	71.90	2	71.90	72.30	9	8,915	0.10%
2020/09/03	7	73.41	10	74.56	73.00	-3	8,922	-0.03%
2020/09/02	1	72.30	18	72.30	73.80	-17	8,792	-0.19%
2020/09/01	7	69.91	10	69.65	69.50	-3	8,757	-0.03%
2020/08/31	14	70.44	6	70.17	69.90	8	8,803	0.09%
2020/08/28	9	72.28	5	72.16	71.80	4	8,850	0.05%
2020/08/27	13	72.67	12	72.51	71.60	1	8,886	0.01%
2020/08/26	12	73.86	14	73.35	74.20	-2	8,928	-0.02%
2020/08/25	2	72.50	16	70.73	71.60	-14	8,918	-0.16%
2020/08/24	0	0.00	3	67.53	68.00	-3	8,830	-0.03%
2020/08/21	1	63.90	3	65.63	66.30	-2	8,793	-0.02%
2020/08/20	6	61.85	1	63.90	61.50	5	8,755	0.06%
2020/08/19	9	65.67	8	66.49	65.10	1	8,734	0.01%
2020/08/18	3	67.00	0	0.00	67.30	3	8,721	0.03%
2020/08/17	2	68.80	5	69.00	68.50	-3	8,705	-0.03%
2020/08/14	0	0.00	10	68.00	69.40	-10	8,736	-0.11%
2020/08/13	4	68.33	4	69.30	67.80	0	8,761	0.00%
2020/08/12	9	68.21	23	68.24	67.70	-14	8,783	-0.16%
2020/08/11	4	72.48	4	72.18	71.20	0	8,773	0.00%
2020/08/10	14	76.84	11	77.05	75.90	3	8,829	0.03%
2020/08/07	8	75.69	8	76.63	77.50	0	8,763	0.00%
2020/08/06	2	73.10	3	73.73	73.10	-1	8,760	-0.01%
2020/08/05	0	0.00	4	74.35	74.10	-4	8,780	-0.05%
2020/08/04	8	73.00	35	72.83	72.70	-27	8,820	-0.31%
2020/08/03	18	75.48	17	75.94	75.00	1	8,745	0.01%
2020/07/31	1	76.30	0	0.00	77.40	1	8,712	0.01%
2020/07/30	14	76.20	45	76.17	76.40	-31	8,673	-0.36%
2020/07/29	22	75.35	10	75.20	76.00	12	8,610	0.14%
2020/07/28	57	78.48	17	75.93	74.00	40	8,499	0.47%
2020/07/27	26	80.73	93	78.70	77.50	-67	8,308	-0.81%
2020/07/24	174	87.45	55	86.42	82.40	119	8,022	1.48%	大買/鉅額交易
2020/07/23	10	79.54	19	79.61	82.50	-9	7,124	-0.13%
2020/07/22	4	74.63	5	75.00	75.00	-1	6,801	-0.01%
2020/07/21	13	74.40	8	74.04	75.00	5	6,733	0.07%
2020/07/20	6	70.50	9	70.94	73.10	-3	6,595	-0.05%
2020/07/17	22	71.47	17	69.42	70.00	5	6,525	0.08%
2020/07/16	2	71.60	3	71.87	72.00	-1	6,473	-0.02%
2020/07/15	11	73.04	40	71.20	69.80	-29	6,398	-0.45%
2020/07/14	15	74.78	16	75.27	73.80	-1	6,280	-0.02%
2020/07/13	1	76.30	10	76.95	77.00	-9	6,213	-0.14%
2020/07/10	11	74.57	18	75.44	74.30	-7	6,123	-0.11%
2020/07/09	19	75.48	17	75.18	75.30	2	6,041	0.03%
2020/07/08	29	75.07	31	74.61	74.30	-2	5,943	-0.03%
2020/07/07	103	76.93	86	77.13	74.70	17	5,787	0.29%	大買/
2020/07/06	16	70.98	20	71.42	73.70	-4	5,434	-0.07%
2020/07/03	19	65.95	23	65.19	67.00	-4	5,255	-0.08%
2020/07/02	23	61.97	14	61.41	61.20	9	5,041	0.18%
2020/07/01	9	58.81	2	59.00	59.70	7	4,834	0.14%
2020/06/30	4	58.63	8	58.26	58.90	-4	4,705	-0.09%
2020/06/29	16	58.64	22	58.98	59.80	-6	4,606	-0.13%
2020/06/24	30.5	57.89	34	59.23	56.80	-3.5	4,380	-0.08%
2020/06/23	125	55.01	112	55.04	55.50	13	3,906	0.33%	大買/大賣/
2020/06/22	0	0.00	8	54.50	54.70	-8	3,596	-0.22%
2020/06/19	2	48.80	2	49.40	49.80	0	3,490	0.00%
2020/06/18	1	49.20	8	48.97	49.35	-7	3,452	-0.20%
2020/06/17	19	48.45	9	48.46	47.90	10	3,412	0.29%
2020/06/16	1	48.95	0	0.00	48.60	1	3,391	0.03%
2020/06/15	10	49.81	16	48.57	47.80	-6	3,384	-0.18%
2020/06/12	8	47.44	20	48.00	49.65	-12	3,323	-0.36%
2020/06/11	3	49.52	4	49.90	48.60	-1	3,240	-0.03%
2020/06/10	3	50.57	0	0.00	50.40	3	3,179	0.09%
2020/06/09	2	51.40	1	51.90	51.30	1	3,147	0.03%
2020/06/08	3	52.67	1	52.60	52.50	2	3,095	0.06%
2020/06/05	6	51.17	10	50.86	52.00	-4	3,025	-0.13%
2020/06/04	21	50.56	5	50.11	50.50	16	2,946	0.54%
2020/06/03	8	49.78	3	49.50	50.10	5	2,824	0.18%
2020/06/02	32	49.70	1	49.80	49.45	31	2,741	1.13%
2020/06/01	18	47.23	9	47.52	50.10	9	2,590	0.35%
2020/05/29	0	0.00	6	45.33	45.55	-6	2,412	-0.25%
2020/05/28	1	43.95	0	0.00	43.95	1	2,355	0.04%
2020/05/27	8	44.79	3	45.00	44.65	5	2,318	0.22%
2020/05/26	18	44.88	22	44.81	44.55	-4	2,272	-0.18%
2020/05/25	6	42.90	4	43.66	44.00	2	2,182	0.09%
2020/05/22	2	42.40	1	42.45	42.65	1	2,128	0.05%
2020/05/21	4	42.91	0	0.00	43.05	4	2,096	0.19%
2020/05/20	3	42.82	3	42.67	42.95	0	2,028	0.00%
2020/05/19	4	42.75	6	41.12	41.20	-2	1,955	-0.10%
2020/05/18	1	44.95	7	44.04	43.55	-6	1,849	-0.32%
2020/05/15	14	42.76	8	42.25	43.00	6	1,701	0.35%
2020/05/14	1	39.90	0	0.00	39.90	1	1,534	0.07%
2020/05/13	5	41.53	6	41.53	42.00	-1	1,460	-0.07%
2020/05/12	2	38.65	3	39.40	40.50	-1	1,340	-0.07%
2020/05/11	0	0.00	7	38.28	38.45	-7	1,260	-0.56%
2020/05/08	2	35.93	6	36.07	36.00	-4	1,147	-0.35%
2020/05/07	2	35.00	3	35.03	35.25	-1	1,113	-0.09%
2020/04/30	0	0.00	1	34.00	33.60	-1	1,051	-0.10%
2020/04/28	0	0.00	1	33.50	33.35	-1	1,024	-0.10%
2020/04/27	5	34.05	6	33.99	33.75	-1	1,031	-0.10%
2020/04/24	12	32.83	11	32.59	32.40	1	981	0.10%
2020/04/23	2	32.00	2	32.10	32.15	0	976	0.00%
2020/04/22	3	32.02	3	31.97	32.10	0	981	0.00%
2020/04/21	6	32.88	5	32.17	31.55	1	973	0.10%
2020/04/20	2	32.25	2	32.10	32.65	0	952	0.00%
2020/04/17	13	32.05	4	32.19	31.85	9	948	0.95%
2020/04/16	1	31.30	6	32.38	32.30	-5	922	-0.54%
2020/04/14	5	31.63	18	30.95	31.25	-13	865	-1.50%
2020/04/13	0	0.00	3	30.13	30.95	-3	802	-0.37%
2020/04/07	0	0.00	1	27.10	28.20	-1	780	-0.13%
2020/04/06	0	0.00	1	26.60	26.75	-1	773	-0.13%
2020/03/30	1	26.60	0	0.00	26.85	1	853	0.12%
2020/03/27	0	0.00	1	29.50	29.50	-1	970	-0.10%
2020/03/26	0	0.00	1	27.55	28.30	-1	1,039	-0.10%
2020/03/25	9	27.72	0	0.00	27.50	9	1,029	0.87%
2020/03/24	0	0.00	2	26.50	26.95	-2	1,019	-0.20%
2020/03/19	3	24.68	0	0.00	24.05	3	1,011	0.30%
2020/03/18	10	27.15	0	0.00	26.70	10	986	1.01%
2020/03/17	2	27.25	0	0.00	27.15	2	980	0.20%
2020/03/16	4	28.08	0	0.00	28.20	4	983	0.41%
2020/03/10	5	30.88	0	0.00	30.95	5	921	0.54%
2020/03/09	0	0.00	1	32.10	31.60	-1	910	-0.11%
2020/03/06	0	0.00	8	32.70	32.70	-8	903	-0.89%
2020/03/03	0	0.00	2	31.65	31.55	-2	953	-0.21%
2020/03/02	2	29.95	0	0.00	31.00	2	955	0.21%
2020/02/27	1	30.75	0	0.00	30.75	1	952	0.10%
2020/02/26	1	31.25	0	0.00	31.50	1	957	0.10%
2020/02/24	1	31.95	0	0.00	31.95	1	947	0.11%
2020/02/14	0	0.00	1	33.05	33.00	-1	958	-0.10%
2020/02/07	0	0.00	4	32.65	32.70	-4	998	-0.40%
2020/02/06	2	32.40	0	0.00	32.65	2	1,006	0.20%
2020/02/05	1	32.50	0	0.00	32.20	1	1,010	0.10%
2020/02/04	1	32.40	0	0.00	32.35	1	1,023	0.10%
2020/02/03	4	31.54	1	31.90	31.80	3	1,034	0.29%
2020/01/31	2	33.13	0	0.00	33.00	2	1,046	0.19%
2020/01/30	9	32.97	0	0.00	32.85	9	1,077	0.84%
2020/01/17	0	0.00	1	36.80	36.80	-1	1,046	-0.10%
2020/01/13	0	0.00	1	36.10	36.00	-1	1,032	-0.10%
2020/01/10	1	35.15	0	0.00	35.15	1	1,030	0.10%
2020/01/07	1	34.35	0	0.00	34.25	1	1,110	0.09%
2020/01/03	1	35.50	0	0.00	35.50	1	1,126	0.09%
2020/01/02	2	36.10	0	0.00	36.30	2	1,114	0.18%
2019/12/27	9	36.78	2	37.20	36.90	7	1,071	0.65%
2019/12/26	0	0.00	6	36.81	36.95	-6	1,046	-0.57%
2019/12/24	3	36.50	5	36.53	36.90	-2	983	-0.20%
2019/12/23	0	0.00	1	35.85	36.55	-1	849	-0.12%
2019/12/16	2	34.50	0	0.00	34.90	2	739	0.27%
2019/12/11	1	35.15	1	34.95	35.10	0	771	0.00%
2019/12/10	0	0.00	1	34.55	34.55	-1	765	-0.13%
2019/12/09	1	34.05	0	0.00	34.20	1	767	0.13%
2019/11/29	0	0.00	5	34.35	33.90	-5	773	-0.65%
2019/11/28	0	0.00	1	35.30	34.75	-1	761	-0.13%
2019/11/26	0	0.00	1	33.70	33.50	-1	702	-0.14%
2019/11/25	2	34.20	1	34.20	33.70	1	698	0.14%
2019/11/22	4	33.53	1	33.55	33.70	3	689	0.44%
2019/11/21	0	0.00	14	32.97	33.00	-14	683	-2.05%
2019/11/20	2	33.10	0	0.00	33.10	2	680	0.29%
2019/11/19	0	0.00	6	33.20	33.10	-6	680	-0.88%
2019/11/18	0	0.00	1	33.45	33.50	-1	674	-0.15%
2019/11/12	2	33.10	0	0.00	33.15	2	658	0.30%
2019/11/11	2	34.15	0	0.00	33.90	2	638	0.31%
2019/11/08	1	34.85	0	0.00	35.55	1	627	0.16%
2019/11/07	2	34.90	0	0.00	34.85	2	620	0.32%
2019/11/06	1	35.35	0	0.00	35.00	1	614	0.16%
2019/11/05	0	0.00	2	36.00	35.45	-2	601	-0.33%
2019/11/04	1	35.85	1	36.50	36.00	0	589	0.00%
2019/11/01	1	36.10	1	36.30	36.45	0	577	0.00%
2019/10/31	10	35.95	0	0.00	35.90	10	563	1.77%
2019/10/30	11	36.15	0	0.00	35.60	11	547	2.01%
2019/10/29	1	36.70	1	35.95	36.15	0	527	0.00%
2019/10/23	0	0.00	1	35.50	35.50	-1	470	-0.21%
2019/10/16	0	0.00	1	36.05	34.60	-1	439	-0.23%
2019/10/14	0	0.00	2	34.33	35.15	-2	358	-0.56%
2019/10/02	0	0.00	1	32.80	32.85	-1	385	-0.26%
2019/10/01	0	0.00	5	32.55	32.15	-5	386	-1.30%
2019/09/27	1	32.50	0	0.00	32.60	1	384	0.26%
2019/09/16	1	33.95	4	33.88	33.85	-3	359	-0.83%
2019/09/10	1	31.75	0	0.00	31.90	1	320	0.31%
2019/09/06	0	0.00	1	33.10	32.70	-1	318	-0.31%
2019/09/04	1	31.75	0	0.00	31.85	1	307	0.33%
2019/08/20	0	0.00	0.1	31.60	31.25	-0.1	311	-0.04%
2019/07/31	1	32.00	0	0.00	32.20	1	799	0.13%
2019/07/18	1	31.95	0	0.00	31.95	1	1,321	0.08%
2019/06/26	1	32.75	0	0.00	32.85	1	1,442	0.07%
2019/06/21	0	0.00	2	33.38	33.10	-2	1,456	-0.14%
2019/06/19	0	0.00	2	32.95	33.10	-2	1,457	-0.14%
2019/06/05	1	32.50	0	0.00	32.30	1	1,489	0.07%
2019/05/31	0	0.00	2	33.05	33.00	-2	1,545	-0.13%
2019/05/28	1	31.90	0	0.00	32.55	1	1,562	0.06%
2019/05/27	1	31.85	0	0.00	31.80	1	1,578	0.06%
2019/05/24	1	32.20	0	0.00	32.20	1	1,586	0.06%
2019/05/22	1	33.00	2	33.50	33.00	-1	1,595	-0.06%
2019/05/21	0	0.00	3	32.68	33.30	-3	1,622	-0.18%
2019/05/20	1	33.05	1	33.35	33.00	0	1,621	0.00%
2019/05/17	3	33.87	1	34.00	33.55	2	1,634	0.12%
2019/05/16	4	35.50	2	35.33	34.85	2	1,699	0.12%
2019/05/15	1	36.05	3	36.10	36.10	-2	1,790	-0.11%
2019/05/14	7	35.46	14	34.51	35.65	-7	1,832	-0.38%
2019/05/13	7	36.65	0	0.00	36.35	7	1,816	0.39%
2019/05/10	4	38.41	5	38.32	37.85	-1	1,788	-0.06%
2019/05/09	2	37.80	1	38.10	38.20	1	1,713	0.06%
2019/05/08	9	38.36	3	38.30	38.40	6	1,684	0.36%
2019/05/07	2	38.28	1	38.35	38.95	1	1,629	0.06%
2019/05/03	1	37.85	2	37.58	37.90	-1	1,516	-0.07%
2019/05/02	2	36.10	1	36.25	35.95	1	1,456	0.07%
2019/04/30	1	36.00	2	35.90	36.30	-1	1,460	-0.07%
2019/04/29	1	35.65	1	35.80	35.65	0	1,500	0.00%
2019/04/26	1	37.60	0	0.00	36.85	1	1,514	0.07%
2019/04/25	2	37.70	2	38.05	38.20	0	1,479	0.00%
2019/04/24	1	37.55	1	37.20	37.35	0	1,400	0.00%
2019/04/11	1	35.40	0	0.00	35.40	1	1,425	0.07%
2019/04/03	0	0.00	2	36.48	36.80	-2	1,424	-0.14%
2019/03/18	1	34.85	0	0.00	34.85	1	1,346	0.07%
2019/03/07	1	34.95	0	0.00	34.95	1	1,425	0.07%
2019/02/27	0	0.00	2	36.00	36.10	-2	1,536	-0.13%
2019/02/26	2	35.85	0	0.00	35.90	2	1,546	0.13%
2019/02/21	0	0.00	1	36.15	36.20	-1	1,515	-0.07%
2019/02/15	1	36.60	1	36.45	36.45	0	1,443	0.00%
2019/02/14	0	0.00	2	35.75	36.50	-2	1,353	-0.15%
2019/02/13	1	35.20	0	0.00	35.20	1	1,250	0.08%
2019/02/11	0	0.00	1	33.65	33.70	-1	1,190	-0.08%
2019/01/30	1	34.70	3	34.68	34.60	-2	1,175	-0.17%
2019/01/28	0	0.00	5	34.12	33.90	-5	1,047	-0.48%
2019/01/22	1	33.15	1	33.50	32.90	0	986	0.00%
2019/01/11	0	0.00	5	31.52	31.45	-5	817	-0.61%
2019/01/10	2	32.05	2	32.13	31.95	0	806	0.00%
2019/01/09	0	0.00	1	32.80	32.55	-1	801	-0.12%
2019/01/08	1	33.40	0	0.00	33.20	1	790	0.13%
2019/01/07	25	34.90	20	35.61	34.10	5	773	0.65%
2019/01/04	2	32.68	3	31.78	33.45	-1	676	-0.15%
2019/01/02	0	0.00	1	31.05	31.80	-1	615	-0.16%
2018/12/28	2	31.50	4	31.34	31.60	-2	610	-0.33%
2018/12/22	1	29.75	0	0.00	29.75	1	575	0.17%
2018/12/20	0	0.00	0.3	30.00	29.75	-0.3	574	-0.05%
2018/12/19	0	0.00	0	30.40	30.35	0	572	0.00%
2018/12/18	1	30.25	0	30.25	30.25	1	574	0.17%
2018/12/14	2	30.70	0.1	30.80	30.80	1.9	575	0.32%
2018/12/13	0.5	31.15	0	0.00	31.40	0.5	573	0.08%
2018/12/06	1	30.90	0	0.00	30.85	1	582	0.17%
2018/12/03	0	0.00	3	33.93	34.00	-3	574	-0.52%
2018/11/29	1	32.70	3	31.97	31.85	-2	507	-0.39%
2018/11/27	1	31.05	1	30.65	31.10	0	421	0.00%
2018/11/20	0	0.00	1	28.30	28.20	-1	377	-0.26%
2018/11/19	0	0.00	1	28.60	28.35	-1	395	-0.25%
2018/11/16	0	0.00	1	28.30	28.30	-1	402	-0.25%
2018/11/14	0	0.00	1	27.50	27.50	-1	421	-0.24%
2018/11/01	0	0.00	2	26.83	26.65	-2	548	-0.36%
2018/10/29	1	24.15	0	0.00	23.95	1	565	0.18%
2018/10/26	1	24.50	0	0.00	24.05	1	581	0.17%
2018/10/24	1	25.80	0	0.00	25.85	1	626	0.16%
2018/10/22	1	26.70	1	26.55	26.75	0	663	0.00%
2018/10/19	0	0.00	2	24.88	25.70	-2	682	-0.29%
2018/10/18	0	0.00	8	26.26	26.10	-8	742	-1.08%
2018/10/16	10	26.46	0	0.00	26.30	10	833	1.20%
2018/10/12	0	0.00	8	25.43	25.80	-8	897	-0.89%
2018/10/11	3	25.80	0	0.00	25.80	3	934	0.32%
2018/10/08	1	28.95	0	0.00	29.20	1	1,042	0.10%
2018/10/05	0	0.00	4	29.30	29.50	-4	1,072	-0.37%
2018/10/04	0	0.00	6	30.33	30.75	-6	1,070	-0.56%
2018/10/02	6	31.19	0	0.00	31.50	6	1,094	0.55%
2018/10/01	12	30.95	1	31.45	31.55	11	1,093	1.01%
2018/09/18	2	30.70	0	0.00	30.70	2	1,086	0.18%
2018/09/17	1	31.30	0	0.00	31.35	1	1,086	0.09%
2018/09/14	0	0.00	1	31.65	31.90	-1	1,083	-0.09%
2018/09/12	0	0.00	1	31.10	31.05	-1	1,076	-0.09%
2018/09/11	1	30.80	0	0.00	30.85	1	1,074	0.09%
2018/09/10	1	30.20	0	0.00	30.05	1	1,072	0.09%
2018/09/07	2	31.05	0	0.00	31.10	2	1,063	0.19%
2018/09/05	5	33.35	0	0.00	33.30	5	1,050	0.48%
2018/09/03	1	33.30	0	0.00	33.30	1	1,047	0.10%
2018/08/30	0	0.00	13	33.75	33.80	-13	1,036	-1.25%
2018/08/28	1	34.00	0	0.00	34.00	1	1,035	0.10%
2018/08/27	1	34.20	0	0.00	34.25	1	1,028	0.10%
2018/08/23	4	35.90	2	35.53	36.00	2	1,071	0.19%
2018/08/22	13	36.48	2	36.55	36.50	11	1,063	1.03%
2018/08/17	1	35.55	0	0.00	35.55	1	1,049	0.10%
2018/08/16	0	0.00	4	35.91	35.70	-4	1,046	-0.38%
2018/08/15	3	36.92	1	37.00	36.65	2	1,037	0.19%
2018/08/14	2	36.50	0	0.00	37.35	2	1,027	0.19%
2018/08/13	2	35.50	1	34.15	36.80	1	1,002	0.10%
2018/08/09	2	36.00	2	36.55	36.00	0	967	0.00%
2018/08/08	1	37.10	0	0.00	36.80	1	950	0.11%
2018/08/07	2	37.25	0	0.00	37.10	2	921	0.22%
2018/08/06	0	0.00	1	37.75	37.90	-1	912	-0.11%
2018/08/03	1	37.35	0	0.00	38.05	1	905	0.11%
2018/08/02	0	0.00	3	37.97	37.10	-3	895	-0.34%
2018/08/01	6	38.49	1	38.20	38.55	5	880	0.57%
2018/07/31	2	37.05	2	37.15	38.50	0	859	0.00%
2018/07/30	1	36.95	2	36.95	36.10	-1	827	-0.12%
2018/07/27	0	0.00	2	37.95	37.85	-2	810	-0.25%
2018/07/26	1	38.70	1	38.10	38.45	0	798	0.00%
2018/07/25	1	39.55	3	38.60	38.55	-2	775	-0.26%
2018/07/23	2	37.20	0	0.00	37.35	2	668	0.30%
2018/07/20	0	0.00	1	36.70	37.25	-1	621	-0.16%
2018/07/19	2	37.70	10	37.10	37.30	-8	601	-1.33%
2018/07/18	0	0.00	4	36.85	37.50	-4	560	-0.71%
2018/07/17	2	37.83	1	36.10	35.80	1	519	0.19%
2018/07/16	11	35.65	72	35.59	36.35	-61	437	-13.94%
2018/07/13	0	0.00	1	34.55	34.65	-1	390	-0.26%
2018/07/12	0	0.00	4	32.86	32.70	-4	355	-1.12%
2018/07/10	0	0.00	1	32.25	32.25	-1	335	-0.30%
2018/07/06	1	29.90	0	0.00	29.90	1	325	0.31%
2018/06/26	1	30.95	0	0.00	30.95	1	349	0.29%
2018/06/25	1	31.90	0	0.00	31.90	1	352	0.28%
2018/06/07	1	34.70	0	0.00	34.00	1	357	0.28%
2018/06/06	0	0.00	21	34.25	34.45	-21	349	-6.00%
2018/06/01	1	34.20	2	34.55	34.10	-1	333	-0.30%
2018/05/31	0	0.00	4	33.35	34.45	-4	306	-1.30%
2018/05/29	0	0.00	1	31.40	31.40	-1	263	-0.38%
2018/05/28	0	0.00	3	30.80	30.85	-3	261	-1.15%
2018/05/24	10	30.00	0	0.00	30.50	10	260	3.84%
2018/05/23	2	30.05	0	0.00	30.10	2	264	0.76%
2018/05/17	3	29.90	0	0.00	29.90	3	286	1.05%
2018/05/16	1	29.80	0	0.00	29.80	1	289	0.35%
2018/05/15	0	0.00	3	29.85	29.75	-3	296	-1.01%
2018/05/03	0	0.00	16	30.02	31.40	-16	356	-4.48%
2018/04/30	0	0.00	1	29.60	30.00	-1	375	-0.27%
2018/04/23	1	30.15	0	0.00	30.40	1	455	0.22%
2018/04/12	1	31.85	0	0.00	31.85	1	491	0.20%
2018/04/09	0	0.00	1	32.20	32.05	-1	529	-0.19%
2018/04/02	3	32.88	0	0.00	33.15	3	524	0.57%
2018/03/31	1	32.80	0	0.00	32.95	1	522	0.19%
2018/03/26	1	33.60	0	0.00	33.60	1	517	0.19%
2018/03/23	0	0.00	1	34.20	34.20	-1	514	-0.19%
2018/03/22	1	34.85	0	0.00	34.85	1	538	0.19%
2018/03/14	0	0.00	3	35.12	35.20	-3	569	-0.53%
2018/03/12	3	34.60	0	0.00	34.60	3	571	0.52%
2018/03/08	0	0.00	0	34.10	34.20	0	599	-0.01%
2018/03/01	0	0.00	1	34.25	34.30	-1	665	-0.15%
2018/02/23	1	35.50	1	34.80	34.60	0	707	0.00%
2018/02/22	0	0.00	1	34.55	34.55	-1	710	-0.14%
2018/02/21	3	33.80	0	0.00	34.20	3	718	0.42%
2018/02/09	1	33.00	0	0.00	33.30	1	728	0.14%
2018/02/07	0	0.00	1	34.70	34.60	-1	738	-0.14%
2018/02/06	2	33.90	0	0.00	34.20	2	800	0.25%
2018/02/05	1	36.70	0	0.00	37.60	1	836	0.12%
2018/02/02	1	37.50	1	37.95	37.50	0	904	0.00%
2018/01/31	2	37.43	0	0.00	37.60	2	983	0.20%
2018/01/30	1	37.45	0	0.00	37.45	1	1,052	0.09%
2018/01/25	1	38.50	0	0.00	37.60	1	1,086	0.09%
2018/01/24	1	38.00	1	38.10	37.95	0	1,093	0.00%
2018/01/23	0	0.00	1	37.90	38.20	-1	1,130	-0.09%
2018/01/22	1	38.95	42	38.80	38.70	-41	1,149	-3.57%
2018/01/19	1	37.35	0.1	37.40	37.20	0.9	1,195	0.08%
2018/01/18	0	0.00	5	38.00	37.60	-5	1,345	-0.37%
2018/01/17	0	0.00	12	37.96	37.75	-12	1,356	-0.88%
2018/01/15	0	0.00	4	38.04	37.85	-4	1,395	-0.29%
2018/01/11	1	36.30	0	0.00	36.30	1	1,519	0.07%
2018/01/09	2	36.88	0	0.00	36.90	2	1,570	0.13%
2018/01/04	0	0.00	4	38.21	38.55	-4	1,774	-0.23%
2018/01/03	0	0.00	1	36.95	36.85	-1	1,758	-0.06%