創惟 (6104)-第一金-台南券商分點個股進出

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
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股
813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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/04/30	1	95.80	0	0.00	94.80	1	2,222	0.04%
2024/04/29	0	0.00	2	94.70	95.00	-2	2,232	-0.09%
2024/04/25	10.1	93.15	0	0.00	93.10	10.1	2,269	0.44%
2024/04/24	0	94.20	1	94.50	94.70	-1	2,290	-0.04%
2024/04/23	2	92.35	0	0.00	92.30	2	2,342	0.09%
2024/04/22	0	93.43	0	0.00	91.20	0	2,353	0.00%
2024/04/19	1	91.90	2	94.15	93.50	-1	2,357	-0.04%
2024/04/17	1	97.60	1	96.20	97.60	0	2,379	0.00%
2024/04/16	4	94.20	1.1	94.31	94.00	3	2,384	0.12%
2024/04/15	3.1	100.46	1	98.50	98.00	2.1	2,372	0.09%
2024/04/12	2	104.01	0	0.00	103.50	2	2,363	0.09%
2024/04/11	2	103.75	1	103.50	103.00	1	2,379	0.04%
2024/04/08	1	110.50	1	108.00	108.00	0	2,408	0.00%
2024/04/02	1	110.50	1	111.50	110.50	0	2,429	0.00%
2024/03/29	0.1	107.00	0	0.00	107.00	0.1	2,479	0.00%
2024/03/26	0.5	110.00	0	0.00	108.00	0.5	2,542	0.02%
2024/03/25	11.6	110.54	1	110.50	110.50	10.6	2,544	0.42%
2024/03/22	2	109.00	0	0.00	109.00	2	2,555	0.08%
2024/03/21	1	109.50	1	108.00	108.50	0	2,568	0.00%
2024/03/20	1.2	107.90	1	108.00	106.50	0.2	2,580	0.01%
2024/03/19	1.5	108.50	1	107.50	108.50	0.5	2,619	0.02%
2024/03/18	0.1	107.49	2	107.00	107.00	-1.9	2,755	-0.07%
2024/03/14	0.2	107.67	1	107.00	107.00	-0.9	2,793	-0.03%
2024/03/12	3	108.83	2	108.00	108.50	1	2,818	0.04%
2024/03/11	0.1	109.50	0	0.00	108.50	0.1	2,862	0.00%
2024/03/08	2	109.25	0	0.00	108.00	2	2,890	0.07%
2024/03/07	1.2	114.33	5	112.80	112.00	-3.8	2,910	-0.13%
2024/03/06	2	118.25	1	117.50	117.00	1	2,930	0.03%
2024/03/05	0	0.00	6.2	118.99	120.50	-6.2	2,987	-0.21%
2024/03/04	9	123.06	10	122.10	120.50	-1	3,162	-0.03%
2024/03/01	1	121.00	1	122.00	122.00	0	3,233	0.00%
2024/02/29	2	122.00	4	121.25	121.00	-2	3,326	-0.06%
2024/02/27	7	124.71	5.2	126.35	123.00	1.8	3,643	0.05%
2024/02/26	43.2	127.43	36	128.74	127.50	7.2	3,764	0.19%
2024/02/23	5	124.00	15.5	124.10	125.00	-10.5	3,675	-0.29%
2024/02/22	0	115.00	1	115.00	114.50	-1	3,461	-0.03%
2024/02/21	1	115.50	15	116.37	115.50	-14	3,593	-0.39%
2024/02/19	5	116.00	6	115.92	115.50	-1	3,689	-0.03%
2024/02/16	1	118.00	0.1	114.00	118.50	0.9	3,815	0.02%
2024/02/15	0.1	112.08	0	0.00	113.50	0.1	3,787	0.00%
2024/02/05	2	109.00	0	0.00	108.00	2	3,759	0.05%
2024/02/02	1	109.50	1	110.50	110.50	0	3,759	0.00%
2024/01/31	0.1	110.00	0	0.00	109.00	0.1	3,761	0.00%
2024/01/30	0	0.00	1	106.00	106.00	-1	3,756	-0.03%
2024/01/29	0	0.00	12	106.88	107.50	-12	3,775	-0.32%
2024/01/26	0.1	107.00	1	106.50	106.00	-0.9	3,785	-0.02%
2024/01/25	1	109.00	1	107.50	107.00	0	3,787	0.00%
2024/01/24	11	110.45	0	0.00	108.50	11	3,797	0.29%
2024/01/23	1.1	108.00	1	108.00	108.00	0.1	3,792	0.00%
2024/01/19	2	107.25	2	106.00	106.00	0	3,820	0.00%
2024/01/18	1.5	106.17	5	105.10	105.50	-3.5	3,848	-0.09%
2024/01/17	4	107.38	3	106.00	106.00	1	3,894	0.03%
2024/01/16	1	111.50	0	0.00	111.50	1	3,865	0.03%
2024/01/15	0	0.00	4.5	113.28	113.50	-4.5	3,874	-0.12%
2024/01/12	14.1	112.36	12	111.42	111.00	2.1	3,894	0.05%
2024/01/11	7	114.43	1	114.00	114.00	6	3,908	0.15%
2024/01/10	2	113.75	1	115.50	117.00	1	3,970	0.03%
2024/01/09	2.1	114.02	2	114.25	113.50	0.1	4,128	0.00%
2024/01/08	6	115.92	0	0.00	115.50	6	4,202	0.14%
2024/01/05	0	0.00	1	117.50	118.50	-1	4,341	-0.02%
2024/01/03	1.1	119.04	1	118.00	119.50	0.1	4,423	0.00%
2024/01/02	1	121.00	1	122.00	122.00	0	4,398	0.00%
2023/12/28	1.5	120.83	0	0.00	120.00	1.5	4,373	0.03%
2023/12/27	8	121.81	7	122.00	122.00	1	4,368	0.02%
2023/12/26	4	121.13	3	120.67	121.00	1	4,337	0.02%
2023/12/25	2.3	120.46	1	120.50	122.00	1.3	4,299	0.03%
2023/12/21	0.2	117.00	0	0.00	116.00	0.2	4,258	0.00%
2023/12/19	0	0.00	4	118.00	118.50	-4	4,245	-0.09%
2023/12/15	5	119.11	0	0.00	119.00	5	4,246	0.12%
2023/12/14	2	121.00	2	120.50	121.00	0	4,256	0.00%
2023/12/13	3.2	120.80	2	121.00	119.50	1.2	4,237	0.03%
2023/12/12	1	127.50	1	128.50	128.00	0	4,152	0.00%
2023/12/11	0.1	128.00	1	128.00	127.50	-1	4,161	-0.02%
2023/12/08	9	128.22	0	0.00	127.50	9	4,218	0.21%
2023/12/07	7	127.71	1	128.00	128.00	6	4,201	0.14%
2023/12/06	2	129.75	2	130.75	131.50	0	4,195	0.00%
2023/12/05	1	127.50	2	128.50	127.00	-1	4,166	-0.02%
2023/12/04	9	132.44	4	132.63	129.50	5	4,186	0.12%
2023/12/01	6.1	131.74	9	131.44	131.00	-2.9	4,173	-0.07%
2023/11/30	18.1	134.88	12	133.09	134.00	6.1	4,183	0.15%
2023/11/29	11	134.69	8	135.38	136.50	3	4,198	0.07%
2023/11/28	6	129.58	11	130.14	132.50	-5	4,025	-0.12%
2023/11/27	5	129.00	5	130.00	126.50	0	3,997	0.00%
2023/11/24	34	129.53	26	130.81	128.00	8	3,972	0.20%
2023/11/22	15	122.50	20	124.10	128.00	-5	3,474	-0.14%
2023/11/21	1	120.50	1	119.00	120.00	0	3,257	0.00%
2023/11/20	3.1	121.79	8	120.63	119.50	-4.9	3,193	-0.15%
2023/11/17	1	118.00	3	118.00	118.50	-2	3,044	-0.07%
2023/11/16	2	114.50	1	113.00	114.00	1	2,984	0.03%
2023/11/15	2	119.50	3.4	117.94	117.50	-1.4	2,910	-0.05%
2023/11/14	0	0.00	1	113.00	113.50	-1	2,755	-0.04%
2023/11/13	1	108.00	1	108.50	109.00	0	2,731	0.00%
2023/11/09	1	106.50	2	106.25	106.00	-1	2,722	-0.04%
2023/11/08	1	111.50	0	0.00	109.00	1	2,720	0.04%
2023/11/06	0	0.00	0.1	111.00	111.00	-0.1	2,739	0.00%
2023/11/03	1.1	107.05	1	107.00	107.00	0.1	2,748	0.00%
2023/11/02	0	0.00	1	107.00	108.00	-1	2,759	-0.04%
2023/11/01	1	106.00	0	0.00	105.00	1	2,783	0.04%
2023/10/30	1	109.00	2.4	108.54	109.00	-1.4	2,818	-0.05%
2023/10/27	1.2	108.39	0	0.00	105.50	1.2	2,819	0.04%
2023/10/26	2.3	109.86	3	109.17	107.50	-0.7	2,878	-0.02%
2023/10/25	7	114.14	4	112.63	113.50	3	2,913	0.10%
2023/10/23	0	0.00	8	110.44	110.00	-8	3,163	-0.25%
2023/10/19	5	109.30	5	110.10	110.00	0	3,244	0.00%
2023/10/18	2	113.50	19	109.79	108.50	-17	3,252	-0.52%
2023/10/17	25	115.56	6	114.25	111.50	19	3,256	0.58%
2023/10/16	9	116.39	6	116.83	114.50	3	3,177	0.09%
2023/10/13	6	116.00	7.5	118.47	120.50	-1.5	3,102	-0.05%
2023/10/12	0	0.00	2	109.75	111.00	-2	2,973	-0.07%
2023/10/11	4	108.25	3	108.50	105.50	1	2,981	0.03%
2023/10/06	1	104.00	0	0.00	103.50	1	2,926	0.03%
2023/10/05	1	104.00	0	0.00	104.00	1	2,933	0.03%
2023/09/20	1	113.50	0	0.00	113.50	1	2,952	0.03%
2023/09/19	5	119.00	1	114.50	114.50	4	2,955	0.14%
2023/09/15	0	0.00	5	118.60	118.00	-5	2,918	-0.17%
2023/09/14	0	0.00	2	117.50	118.00	-2	2,872	-0.07%
2023/09/13	4	115.38	3	112.67	112.00	1	2,938	0.03%
2023/09/11	3	117.67	3	117.17	115.50	0	2,897	0.00%
2023/09/08	2	116.75	4	116.75	117.50	-2	2,906	-0.07%
2023/09/07	1	117.00	4	116.75	116.50	-3	2,928	-0.10%
2023/09/05	3	117.67	2.9	118.02	117.50	0.1	2,830	0.00%
2023/09/04	5	117.10	7.2	118.28	117.50	-2.2	2,771	-0.08%
2023/09/01	2	113.50	3	112.67	114.00	-1	2,689	-0.04%
2023/08/31	2	110.00	19	112.29	113.00	-17	2,671	-0.64%
2023/08/30	20	108.18	1	107.50	108.00	19	2,608	0.73%
2023/08/29	8	105.06	9	106.94	108.00	-1	2,547	-0.04%
2023/08/28	1	103.50	1	103.50	103.00	0	2,488	0.00%
2023/08/25	1	99.90	5	99.22	99.60	-4	2,568	-0.16%
2023/08/24	3	98.90	1	98.20	98.20	2	2,622	0.08%
2023/08/23	0	0.00	2	98.50	99.60	-2	2,665	-0.08%
2023/08/22	2.1	99.24	1	98.30	97.80	1.1	2,683	0.04%
2023/08/21	3	100.03	3	99.27	99.40	0	2,689	0.00%
2023/08/18	2	100.75	13	102.50	99.50	-11	2,693	-0.41%
2023/08/16	2	92.80	1	95.80	96.60	1	2,681	0.04%
2023/08/15	2	95.05	0	0.00	94.80	2	2,686	0.07%
2023/08/14	1.1	93.99	0	0.00	94.40	1.1	2,694	0.04%
2023/08/11	3	98.60	1	98.10	98.10	2	2,680	0.07%
2023/08/10	13.1	98.80	1	101.50	98.10	12.1	2,673	0.45%
2023/08/09	5	102.70	0	0.00	103.00	5	2,643	0.19%
2023/08/08	3.2	105.82	0	0.00	105.00	3.2	2,629	0.12%
2023/08/07	1	106.00	1	107.00	106.50	0	2,629	0.00%
2023/08/04	2	109.75	0	0.00	109.00	2	2,606	0.08%
2023/08/02	5	111.40	2	110.50	111.50	3	2,584	0.12%
2023/08/01	2.1	114.07	0	0.00	114.00	2.1	2,570	0.08%
2023/07/31	6.1	119.64	0	0.00	115.00	6.1	2,571	0.24%
2023/07/28	9	120.39	4	120.25	120.00	5	2,509	0.20%
2023/07/27	17	118.65	15	117.53	120.00	2	2,443	0.08%
2023/07/26	18.5	120.59	6	116.92	113.50	12.5	2,343	0.53%
2023/07/25	2	116.00	4	117.38	117.50	-2	2,174	-0.09%
2023/07/24	1	109.50	0.2	110.00	109.00	0.8	2,094	0.04%
2023/07/21	6	111.92	1	112.50	112.50	5	2,119	0.24%
2023/07/20	12	115.50	2	115.50	115.00	10	2,140	0.47%
2023/07/19	3	115.00	5	113.20	114.00	-2	2,105	-0.09%
2023/07/18	3	108.00	2.2	108.91	107.50	0.8	2,059	0.04%
2023/07/17	2	109.50	61	109.50	110.00	-59	2,080	-2.84%
2023/07/14	5	107.10	0	0.00	106.00	5	2,065	0.24%
2023/07/13	4	110.88	1	110.51	110.00	3	2,059	0.15%
2023/07/12	5	109.00	0	0.00	107.00	5	2,053	0.24%
2023/07/11	2	107.75	1	107.50	107.50	1	2,064	0.05%
2023/07/10	49	107.00	1	106.00	106.00	48	2,141	2.24%
2023/07/07	7	108.43	0	0.00	108.50	7	2,219	0.32%
2023/07/06	0	0.00	2	113.00	112.50	-2	2,220	-0.09%
2023/07/05	1	112.50	0	0.00	112.50	1	2,225	0.04%
2023/07/04	2	114.50	0	0.00	114.00	2	2,251	0.09%
2023/07/03	4	111.88	1	111.50	112.00	3	2,269	0.13%
2023/06/29	0	0.00	1	111.50	111.50	-1	2,295	-0.04%
2023/06/28	0	0.00	2	110.25	109.50	-2	2,320	-0.09%
2023/06/27	8	110.94	2	109.50	109.50	6	2,361	0.25%
2023/06/26	15	113.70	0	0.00	113.00	15	2,383	0.63%
2023/06/21	2	114.75	1	115.50	115.50	1	2,566	0.04%
2023/06/20	2	115.75	0	0.00	115.50	2	2,605	0.08%
2023/06/19	0	118.00	8.5	118.11	116.00	-8.5	2,700	-0.31%
2023/06/16	8	114.56	0	0.00	114.00	8	2,659	0.30%
2023/06/15	2	117.00	1	115.00	116.00	1	2,690	0.04%
2023/06/14	10	118.60	1	117.50	117.50	9	2,712	0.33%
2023/06/13	6	117.17	3	117.33	117.50	3	2,727	0.11%
2023/06/09	1.3	114.86	0.3	114.00	113.00	1	2,799	0.03%
2023/06/08	0	114.50	2	115.00	113.50	-2	2,995	-0.07%
2023/06/07	0	116.06	2.6	116.17	116.00	-2.5	3,070	-0.08%
2023/06/06	0.3	116.00	0	0.00	114.50	0.3	3,256	0.01%
2023/06/05	11.1	119.00	17	119.38	119.00	-5.9	3,270	-0.18%
2023/06/02	1.5	116.65	0	0.00	116.50	1.5	3,297	0.04%
2023/06/01	19	116.61	5	117.00	117.00	14	3,392	0.41%
2023/05/31	15.1	118.01	12	117.00	117.50	3.1	3,444	0.09%
2023/05/30	11	113.86	2	114.00	115.00	9	3,404	0.26%
2023/05/29	2.3	108.19	4	111.63	112.50	-1.7	3,411	-0.05%
2023/05/26	3	107.17	2	107.00	106.00	1	3,510	0.03%
2023/05/25	0	0.00	2	111.00	109.00	-2	3,643	-0.05%
2023/05/24	2	109.50	0	0.00	109.50	2	3,766	0.05%
2023/05/23	10	111.50	2	111.50	111.50	8	3,941	0.20%
2023/05/19	0.1	109.25	1	109.50	108.00	-0.9	4,507	-0.02%
2023/05/18	2	109.49	0	0.00	109.50	2	4,583	0.04%
2023/05/17	0	0.00	3	107.00	107.50	-3	4,683	-0.06%
2023/05/15	3	103.50	3	104.50	105.00	0	5,020	0.00%
2023/05/11	1	106.50	0	0.00	104.50	1	5,270	0.02%
2023/05/09	1	107.50	0	0.00	107.50	1	5,553	0.02%
2023/05/08	0	0.00	9	109.50	109.00	-9	5,808	-0.15%
2023/05/05	10	109.50	1	108.00	110.00	9	6,254	0.14%
2023/05/02	1.1	109.46	0	0.00	110.00	1.1	6,480	0.02%
2023/04/28	0	0.00	2	107.00	108.00	-2	6,574	-0.03%
2023/04/27	6	103.67	1	105.00	103.50	5	6,555	0.08%
2023/04/26	5	104.00	2.1	104.24	105.50	2.9	6,583	0.04%
2023/04/25	6	104.67	4	102.50	102.50	2	6,707	0.03%
2023/04/24	4	108.75	1	109.00	108.50	3	6,698	0.04%
2023/04/21	2	112.50	1.1	112.48	111.50	1	6,702	0.01%
2023/04/20	1	116.00	0	0.00	115.50	1	6,780	0.01%
2023/04/19	0	0.00	1	121.00	120.00	-1	6,791	-0.01%
2023/04/18	1	121.00	1	124.50	121.50	0	6,814	0.00%
2023/04/17	0	0.00	2	123.50	124.50	-2	6,883	-0.03%
2023/04/13	2.1	126.24	0	0.00	122.00	2.1	7,028	0.03%
2023/04/12	0.1	127.50	3.5	127.53	130.00	-3.5	6,966	-0.05%
2023/04/11	1.1	124.59	4	125.50	125.50	-2.9	6,893	-0.04%
2023/04/10	3	124.00	0	0.00	123.50	3	6,913	0.04%
2023/04/06	0.1	126.00	0	0.00	125.50	0.1	6,940	0.00%
2023/03/30	0	0.00	1	122.00	122.00	-1	6,950	-0.01%
2023/03/29	1	119.00	0	0.00	119.00	1	6,962	0.01%
2023/03/28	0	0.00	4	123.50	121.00	-4	7,000	-0.06%
2023/03/27	2	127.00	0.1	126.00	125.50	1.9	6,987	0.03%
2023/03/24	12.3	129.74	11.1	129.23	127.50	1.2	7,028	0.02%
2023/03/22	5.1	127.04	11	128.05	126.00	-5.9	6,859	-0.09%
2023/03/21	0	0.00	1	122.50	125.50	-1	6,789	-0.01%
2023/03/20	3	121.50	2	120.50	120.50	1	6,795	0.01%
2023/03/17	0	0.00	2	119.50	119.50	-2	6,849	-0.03%
2023/03/16	1	115.50	0	0.00	116.50	1	6,879	0.01%
2023/03/15	5	119.60	4	119.00	117.00	1	6,955	0.01%
2023/03/14	2.1	117.98	2	117.00	116.50	0.1	7,024	0.00%
2023/03/13	18	116.11	4	119.50	120.50	14	7,217	0.19%
2023/03/10	3	123.70	0	0.00	124.00	3	7,418	0.04%
2023/03/09	11.3	131.68	12	131.96	128.00	-0.7	7,584	-0.01%
2023/03/08	0	0.00	7	125.57	128.00	-7	7,472	-0.09%
2023/03/07	5.1	129.37	4.3	127.42	127.00	0.8	7,556	0.01%
2023/03/06	15	130.23	14	130.54	130.00	1	7,594	0.01%
2023/03/03	14	127.50	5	128.20	127.00	9	7,687	0.12%
2023/03/02	3	127.17	3.4	127.05	126.50	-0.3	7,798	0.00%
2023/03/01	1	123.50	1	124.50	127.00	0	7,790	0.00%
2023/02/24	5.1	128.26	2	124.75	124.00	3.1	7,833	0.04%
2023/02/23	8	127.00	7	126.57	128.00	1	7,790	0.01%
2023/02/22	8	122.81	13	122.23	122.50	-5	7,937	-0.06%
2023/02/21	19	127.66	6	127.33	127.00	13	8,019	0.16%
2023/02/20	8.1	127.07	13.3	127.27	127.50	-5.2	7,974	-0.07%
2023/02/17	10.3	122.10	13.6	122.04	123.00	-3.3	7,825	-0.04%
2023/02/16	5.2	117.69	4	118.00	118.50	1.2	7,829	0.02%
2023/02/15	4.4	115.53	6.3	115.48	115.50	-2	8,157	-0.02%
2023/02/14	14.1	120.99	12	120.25	116.50	2.1	8,149	0.03%
2023/02/13	1	115.00	1	115.00	115.50	0	8,051	0.00%
2023/02/10	9.2	117.37	10	116.65	115.00	-0.8	8,172	-0.01%
2023/02/09	3.1	117.16	5.9	116.75	117.00	-2.8	8,302	-0.03%
2023/02/08	12.2	117.30	6	114.92	114.50	6.2	8,304	0.07%
2023/02/07	7	115.64	3	115.50	115.50	4	8,270	0.05%
2023/02/06	25.2	117.92	24.3	117.97	119.00	0.9	8,347	0.01%
2023/02/03	15	116.50	34	116.18	118.00	-19	8,352	-0.23%
2023/02/02	9	108.22	8	108.81	108.50	1	8,079	0.01%
2023/02/01	18	106.00	10.1	108.09	105.50	7.9	8,565	0.09%
2023/01/31	2.1	103.29	12	104.50	104.50	-9.9	8,592	-0.12%
2023/01/30	3	102.03	4	101.45	103.00	-1	8,629	-0.01%
2023/01/17	1	97.30	1	96.80	96.80	0	8,747	0.00%
2023/01/16	2	95.35	4	96.68	97.40	-2	8,952	-0.02%
2023/01/13	13	98.03	12	97.83	96.00	1	8,997	0.01%
2023/01/12	3	97.47	0	0.00	95.30	3	8,962	0.03%
2023/01/10	6	98.82	10	98.94	97.50	-4	9,081	-0.04%
2023/01/09	3	97.37	1	96.70	96.70	2	9,089	0.02%
2023/01/06	1.2	96.08	2	96.75	96.70	-0.8	9,139	-0.01%
2023/01/05	5	96.78	3	96.93	96.00	2	9,212	0.02%
2023/01/04	5	96.02	8	96.18	96.10	-3	9,225	-0.03%
2023/01/03	2	91.40	1	91.00	92.50	1	9,221	0.01%
2022/12/29	2	87.60	3	88.00	87.80	-1	9,430	-0.01%
2022/12/28	2.2	89.03	1	88.30	88.30	1.2	9,677	0.01%
2022/12/27	8	91.45	9	91.07	90.30	-1	9,891	-0.01%
2022/12/26	1	87.91	1	88.00	87.60	0	10,053	0.00%
2022/12/23	2	87.70	3	88.87	88.80	-1	10,276	-0.01%
2022/12/22	2	89.35	3	89.00	88.60	-1	10,418	-0.01%
2022/12/21	2	89.10	1	89.60	88.40	1	10,525	0.01%
2022/12/20	5	92.70	1	90.20	89.30	4	10,634	0.04%
2022/12/19	3.2	94.48	4	94.33	93.70	-0.8	10,700	-0.01%
2022/12/16	7	97.17	12	96.72	95.70	-5	10,759	-0.05%
2022/12/15	2	102.25	1	101.50	101.00	1	10,815	0.01%
2022/12/14	4	102.50	1	102.50	102.50	3	10,830	0.03%
2022/12/13	4	102.50	3	101.17	101.00	1	10,885	0.01%
2022/12/12	7	102.57	5	101.90	101.00	2	10,901	0.02%
2022/12/09	2	105.75	3	106.33	105.50	-1	10,914	-0.01%
2022/12/08	4	104.00	2	104.50	104.00	2	10,879	0.02%
2022/12/07	8.1	103.96	5	104.50	103.00	3.1	10,887	0.03%
2022/12/06	8.1	106.37	10	105.80	104.50	-1.9	10,835	-0.02%
2022/12/05	27.4	109.83	18	109.17	109.50	9.4	10,850	0.09%
2022/12/02	12.3	105.70	19.4	107.41	107.00	-7.2	10,675	-0.07%
2022/12/01	5	98.76	17	97.75	100.00	-12	10,409	-0.12%
2022/11/30	6.1	95.28	0	0.00	93.70	6.1	10,390	0.06%
2022/11/29	11	95.40	8	94.55	94.50	3	10,435	0.03%
2022/11/28	2.3	95.63	2.1	96.92	97.60	0.2	10,366	0.00%
2022/11/25	11	96.89	12	97.43	96.50	-1	10,336	-0.01%
2022/11/24	3.1	94.08	1	94.60	96.20	2.1	10,197	0.02%
2022/11/23	1	91.90	1	91.30	91.10	0	10,093	0.00%
2022/11/22	3	93.19	53	91.39	90.90	-50	10,131	-0.49%
2022/11/21	6	95.52	8	95.24	94.30	-2	10,157	-0.02%
2022/11/18	13	97.12	6	96.28	95.10	7	10,210	0.07%
2022/11/17	13	95.60	10.1	95.63	96.30	2.9	10,032	0.03%
2022/11/16	6	94.92	10	94.83	94.30	-4	9,957	-0.04%
2022/11/15	8	93.66	8	93.65	94.50	0	9,958	0.00%
2022/11/14	15	93.43	10	93.58	95.00	5	10,052	0.05%
2022/11/11	16.1	94.66	13.1	96.93	91.70	3	10,143	0.03%
2022/11/10	9	91.16	5	90.68	91.00	4	9,942	0.04%
2022/11/09	3	91.10	3	91.63	91.80	0	10,574	0.00%
2022/11/08	7	90.33	4	89.55	88.50	3	10,728	0.03%
2022/11/07	9.1	89.99	8	89.99	89.00	1.1	10,775	0.01%
2022/11/04	11	87.92	8	88.49	89.00	3	10,622	0.03%
2022/11/03	10	88.46	12	89.09	88.60	-2	10,544	-0.02%
2022/11/02	13.1	87.80	10	88.38	89.00	3.1	10,572	0.03%
2022/11/01	11	85.71	8	85.86	87.10	3	10,461	0.03%
2022/10/31	3	83.47	2	83.55	83.40	1	10,351	0.01%
2022/10/28	58	83.50	25	83.52	82.10	33	10,407	0.32%
2022/10/27	0	0.00	4	79.15	82.60	-4	9,923	-0.04%
2022/10/26	13	75.25	7	75.63	75.10	6	9,967	0.06%
2022/10/25	5	77.20	1	76.30	75.20	4	9,988	0.04%
2022/10/24	2	84.85	2	83.30	82.10	0	10,014	0.00%
2022/10/21	4	82.38	3	80.30	80.10	1	10,055	0.01%
2022/10/20	2	84.45	2	84.90	83.60	0	10,334	0.00%
2022/10/19	4	87.08	4	87.23	85.20	0	10,430	0.00%
2022/10/18	7	89.11	6	87.83	87.40	1	10,586	0.01%
2022/10/17	1.1	83.50	5	86.76	89.70	-3.9	11,013	-0.04%
2022/10/14	0	0.00	0.1	85.80	85.80	-0.1	11,393	0.00%
2022/10/13	2	85.10	3	82.80	78.00	-1	11,510	-0.01%
2022/10/12	6	86.07	3	85.17	84.40	3	11,553	0.03%
2022/10/11	5	87.04	8	86.73	86.40	-3	11,710	-0.03%
2022/10/07	6	93.33	6	93.00	90.30	0	11,951	0.00%
2022/10/06	6	93.95	7	94.01	93.70	-1	12,160	-0.01%
2022/10/05	11.1	94.52	6	93.78	92.50	5.1	12,257	0.04%
2022/10/04	26.1	93.00	29	93.07	94.00	-2.9	12,307	-0.02%
2022/10/03	2	88.60	2	90.25	92.70	0	12,390	0.00%
2022/09/30	16	86.86	13	84.94	88.10	3	12,546	0.02%
2022/09/29	7	85.77	11	86.01	83.30	-4	12,679	-0.03%
2022/09/28	8	90.21	5	90.66	88.80	3	12,789	0.02%
2022/09/27	1	89.00	1	91.80	93.40	0	12,951	0.00%
2022/09/26	5	92.00	5	89.18	87.60	0	13,042	0.00%
2022/09/23	3	99.30	2	96.50	96.60	1	13,268	0.01%
2022/09/22	3	94.20	7	94.57	100.50	-4	13,500	-0.03%
2022/09/20	4	98.75	4	98.03	99.30	0	13,833	0.00%
2022/09/19	1	100.00	1	100.50	99.50	0	13,892	0.00%
2022/09/16	10	104.45	12	102.25	100.00	-2	14,077	-0.01%
2022/09/15	5	104.90	4	105.63	103.00	1	14,300	0.01%
2022/09/14	2	105.50	2	102.75	107.00	0	14,506	0.00%
2022/09/13	3	106.17	2	106.00	104.50	1	14,714	0.01%
2022/09/12	2	106.25	1	109.00	104.50	1	14,947	0.01%
2022/09/08	2	103.75	3	104.33	104.50	-1	15,021	-0.01%
2022/09/07	4	101.68	4	101.88	101.50	0	15,044	0.00%
2022/09/06	6	106.33	7.1	104.70	102.50	-1.1	15,134	-0.01%
2022/09/05	4	114.50	2	115.00	113.00	2	15,073	0.01%
2022/09/02	4	122.00	4	120.75	120.00	0	15,046	0.00%
2022/09/01	0	0.00	1	120.50	120.00	-1	15,125	-0.01%
2022/08/31	1	120.00	1	124.00	123.50	0	15,229	0.00%
2022/08/30	5	121.50	4	121.25	120.50	1	15,284	0.01%
2022/08/29	2	119.50	5	120.20	122.50	-3	15,418	-0.02%
2022/08/26	4	128.63	2	127.75	125.50	2	15,490	0.01%
2022/08/25	3	128.67	4	129.13	127.00	-1	15,557	-0.01%
2022/08/24	6	128.33	3	126.00	125.50	3	15,670	0.02%
2022/08/23	2	125.25	4	127.25	129.00	-2	15,831	-0.01%
2022/08/22	6	129.83	4	129.00	128.00	2	15,996	0.01%
2022/08/19	5.1	133.80	8	135.63	133.00	-2.9	16,019	-0.02%
2022/08/18	8	130.62	9	131.94	132.00	-1	15,969	-0.01%
2022/08/17	4.1	130.62	6	129.75	128.00	-1.9	15,821	-0.01%
2022/08/16	27.1	133.26	18	133.56	131.50	9.1	15,835	0.06%
2022/08/15	8	126.06	8	128.56	130.50	0	15,334	0.00%
2022/08/12	2	118.50	4	119.62	119.00	-2	15,269	-0.01%
2022/08/11	1	118.47	1	113.50	113.50	0	15,319	0.00%
2022/08/10	2	113.75	0	0.00	115.00	2	15,659	0.01%
2022/08/09	3	116.50	3	115.83	114.50	0	16,036	0.00%
2022/08/08	2	113.00	3	113.17	114.00	-1	16,251	-0.01%
2022/08/05	2	117.00	3	116.67	116.00	-1	16,600	-0.01%
2022/08/04	0	0.00	2	114.50	115.00	-2	16,799	-0.01%
2022/08/03	2	113.50	8	116.44	111.00	-6	16,929	-0.04%
2022/08/02	5	117.60	4	117.13	118.50	1	17,154	0.01%
2022/08/01	1	121.00	2	121.00	120.50	-1	17,327	-0.01%
2022/07/29	3.1	119.84	3.5	120.79	120.50	-0.4	17,475	0.00%
2022/07/28	5.5	124.35	6	123.92	119.50	-0.5	17,587	0.00%
2022/07/27	17	122.94	17	123.71	125.50	0	17,514	0.00%
2022/07/26	10	132.25	10	130.65	129.50	0	17,300	0.00%
2022/07/25	11	138.64	9	138.39	137.00	2	17,314	0.01%
2022/07/22	28.1	146.16	29	148.16	143.00	-0.9	17,441	-0.01%
2022/07/21	16.1	142.69	14	139.89	145.00	2.1	17,174	0.01%
2022/07/20	7	134.71	8	134.50	133.50	-1	17,003	-0.01%
2022/07/19	18	132.39	10	130.50	130.50	8	17,046	0.05%
2022/07/18	11	135.27	11	136.36	132.50	0	17,195	0.00%
2022/07/15	28	135.20	19	135.34	133.00	9	17,198	0.05%
2022/07/14	4	131.25	13	133.92	134.00	-9	17,096	-0.05%
2022/07/13	34	132.38	35.5	130.43	126.00	-1.5	17,010	-0.01%
2022/07/12	6.5	124.96	6	124.58	127.00	0.5	17,014	0.00%
2022/07/11	4	130.38	3	130.00	131.50	1	17,012	0.01%
2022/07/08	3	128.67	4	132.00	134.50	-1	16,992	-0.01%
2022/07/07	16	129.59	14	130.54	128.00	2	16,796	0.01%
2022/07/06	4	134.38	7	131.14	125.00	-3	16,633	-0.02%
2022/07/05	6	136.17	6	137.17	138.50	0	16,483	0.00%
2022/07/04	10	140.25	8	136.69	135.50	2	16,684	0.01%
2022/07/01	17	142.61	19.1	140.49	140.50	-2.1	16,796	-0.01%
2022/06/30	5	144.30	5	146.90	149.00	0	16,587	0.00%
2022/06/29	3	147.00	9	147.33	150.50	-6	16,412	-0.04%
2022/06/28	6	153.73	5	153.50	148.50	1	16,339	0.01%
2022/06/27	7	166.79	8	166.56	164.50	-1	16,379	-0.01%
2022/06/24	15	163.23	6	163.17	160.00	9	16,541	0.05%
2022/06/23	9	160.11	9	159.83	161.00	0	16,472	0.00%
2022/06/22	12	162.83	13	159.12	155.50	-1	16,295	-0.01%
2022/06/21	10	169.00	6	169.00	171.50	4	16,251	0.02%
2022/06/20	13.1	175.64	14	171.32	164.50	-0.9	16,400	-0.01%
2022/06/17	12.1	187.68	19	185.84	182.50	-6.9	16,557	-0.04%
2022/06/16	4	199.50	5	198.90	191.00	-1	17,063	-0.01%
2022/06/15	19	207.21	21	204.98	199.00	-2	17,598	-0.01%
2022/06/14	6	200.17	7	200.29	204.50	-1	17,776	-0.01%
2022/06/13	2	197.25	2	199.25	201.00	0	18,080	0.00%
2022/06/10	5	199.40	6	200.67	201.00	-1	18,463	-0.01%
2022/06/09	18	198.22	6	200.08	204.00	12	18,948	0.06%
2022/06/08	10.2	203.55	18	201.56	200.50	-7.8	19,158	-0.04%
2022/06/07	9	201.33	8.1	201.46	200.50	0.9	19,466	0.00%
2022/06/06	8.1	211.22	6	207.42	208.50	2.1	19,980	0.01%
2022/06/02	9	211.39	11	210.91	213.50	-2	20,703	-0.01%
2022/06/01	13.1	212.70	13	212.77	208.50	0.1	21,005	0.00%
2022/05/31	6.1	208.94	5	210.00	211.50	1.1	21,454	0.00%
2022/05/30	8	203.50	11	203.32	211.50	-3	22,102	-0.01%
2022/05/27	5	195.00	4	195.63	192.50	1	22,692	0.00%
2022/05/26	6	196.33	4	194.88	191.00	2	23,005	0.01%
2022/05/25	27	196.56	20.1	194.07	197.50	6.9	23,638	0.03%
2022/05/24	4	199.50	4	195.13	194.00	0	23,892	0.00%
2022/05/23	4	206.88	14.1	208.38	202.00	-10.1	24,202	-0.04%
2022/05/20	32	212.95	57.2	211.21	208.00	-25.2	24,359	-0.10%
2022/05/19	13	206.89	9	208.89	213.50	4	24,259	0.02%
2022/05/18	21.3	215.28	24	216.06	213.50	-2.7	24,343	-0.01%
2022/05/17	49.1	203.08	25	204.42	212.00	24.1	24,314	0.10%
2022/05/16	21	200.83	17	200.00	196.00	4	24,621	0.02%
2022/05/13	20	194.10	11	195.59	197.00	9	25,140	0.04%
2022/05/12	16	190.63	13	188.12	183.50	3	25,318	0.01%
2022/05/11	18	191.64	17	194.00	194.50	1	25,571	0.00%
2022/05/10	8	184.06	8	185.25	196.50	0	26,008	0.00%
2022/05/09	6	187.33	7	186.36	184.50	-1	26,206	0.00%
2022/05/06	6.1	198.56	7	196.21	192.00	-0.9	26,424	0.00%
2022/05/05	35	214.40	32	213.56	211.50	3	26,377	0.01%
2022/05/04	7	207.64	19	204.82	205.00	-12	26,305	-0.05%
2022/05/03	4	203.00	3	204.17	205.00	1	26,451	0.00%
2022/04/29	8	208.38	12	205.67	199.50	-4	26,513	-0.02%
2022/04/28	25	207.28	24.1	207.18	204.00	0.9	26,627	0.00%
2022/04/27	9	201.78	7	199.93	203.50	2	26,744	0.01%
2022/04/26	9	202.61	5	201.10	203.50	4	26,663	0.02%
2022/04/25	16	205.34	15	202.40	199.50	1	26,652	0.00%
2022/04/22	28	231.80	10	228.35	221.50	18	26,853	0.07%
2022/04/21	23	232.22	22	231.55	239.00	1	26,713	0.00%
2022/04/20	10	226.10	12.5	225.50	229.00	-2.5	26,560	-0.01%
2022/04/19	12	228.04	12	226.72	221.50	0	26,443	0.00%
2022/04/18	8.6	224.66	14.1	224.44	226.50	-5.5	26,356	-0.02%
2022/04/15	21.1	228.44	13	229.65	225.50	8.1	26,358	0.03%
2022/04/14	21	241.74	20	239.03	232.00	1	26,251	0.00%
2022/04/13	12.1	253.21	6	255.25	248.00	6.1	26,134	0.02%
2022/04/12	3	253.67	52	251.17	249.50	-49	26,067	-0.19%
2022/04/11	8	257.13	36	257.60	246.00	-28	25,928	-0.11%
2022/04/08	25	266.76	158	261.84	264.50	-133	25,894	-0.51%	大賣/鉅額交易
2022/04/07	22	288.75	50	278.35	272.00	-28	25,455	-0.11%
2022/04/06	15	298.23	13	298.54	302.00	2	25,191	0.01%
2022/04/01	5	296.70	4	298.25	300.00	1	25,234	0.00%
2022/03/31	9	300.06	7	299.71	302.00	2	25,247	0.01%
2022/03/30	9	313.61	9	308.56	304.50	0	25,271	0.00%
2022/03/29	11	314.32	14	315.36	309.00	-3	25,361	-0.01%
2022/03/28	10.1	293.10	9	299.06	303.00	1.1	25,412	0.00%
2022/03/25	14.1	296.95	8.1	294.46	292.50	6	25,973	0.02%
2022/03/24	12	301.29	8.3	297.47	292.00	3.8	26,531	0.01%
2022/03/23	27.2	321.20	30.4	316.37	298.00	-3.2	26,924	-0.01%
2022/03/22	37.1	300.71	29	302.28	307.00	8.1	26,954	0.03%
2022/03/21	22.4	296.94	29	298.90	306.50	-6.6	26,822	-0.02%
2022/03/18	27	289.80	18.4	287.80	291.50	8.6	26,240	0.03%
2022/03/17	16.1	285.21	27	288.24	292.00	-10.9	25,674	-0.04%
2022/03/16	36	265.68	38	265.50	265.50	-2	25,410	-0.01%
2022/03/15	25.9	281.32	12	277.63	265.00	13.9	25,180	0.06%
2022/03/14	35	295.60	29.1	296.38	294.00	5.9	24,990	0.02%
2022/03/11	13.5	282.03	16	284.28	289.50	-2.5	24,549	-0.01%
2022/03/10	20.1	278.68	47	277.96	279.00	-26.9	24,273	-0.11%
2022/03/09	43.1	277.29	40.5	269.62	270.50	2.6	24,002	0.01%
2022/03/08	48	273.64	48	271.30	265.50	0	23,491	0.00%
2022/03/07	30.5	268.88	24.5	267.56	265.00	6	22,922	0.03%
2022/03/04	22	291.05	24.1	287.04	281.00	-2.1	22,690	-0.01%
2022/03/03	59	291.53	44	296.56	293.50	15	22,257	0.07%
2022/03/02	35.1	262.68	41.1	264.66	273.00	-6	21,598	-0.03%
2022/03/01	19.6	250.64	16	249.34	248.50	3.6	20,908	0.02%
2022/02/25	42	247.30	54	248.00	245.00	-12	20,682	-0.06%
2022/02/24	16	235.06	12	233.46	233.00	4	20,263	0.02%
2022/02/23	18	234.33	20	237.03	238.50	-2	20,564	-0.01%
2022/02/22	23	232.39	17	228.97	226.50	6	20,451	0.03%
2022/02/21	5	235.90	7.4	235.32	240.00	-2.4	20,648	-0.01%
2022/02/18	24	236.35	17	235.56	238.50	7	21,484	0.03%
2022/02/17	18	238.53	20	237.05	236.00	-2	21,706	-0.01%
2022/02/16	36.4	248.60	34	247.68	245.50	2.4	22,235	0.01%
2022/02/15	60	262.89	53.1	257.82	245.00	6.9	22,917	0.03%
2022/02/14	18.1	266.17	16	265.47	265.00	2.1	22,606	0.01%
2022/02/11	11	258.77	25	261.20	271.00	-14	22,673	-0.06%
2022/02/10	27	252.33	15	251.70	246.50	12	22,468	0.05%
2022/02/09	14	232.04	16	236.53	243.00	-2	21,779	-0.01%
2022/02/08	21	218.33	25	218.84	221.00	-4	21,383	-0.02%
2022/02/07	1	211.50	10	206.60	213.50	-9	21,002	-0.04%
2022/01/26	29	200.67	22	199.73	194.50	7	21,059	0.03%
2022/01/25	14	205.25	18.1	206.75	205.00	-4.1	21,190	-0.02%
2022/01/24	14	199.21	14	198.07	204.50	0	21,345	0.00%
2022/01/21	12	204.17	9	201.89	198.00	3	21,519	0.01%
2022/01/20	10	209.80	20.1	211.26	210.00	-10.1	21,736	-0.05%
2022/01/19	7	206.00	5.1	204.94	207.00	1.9	21,725	0.01%
2022/01/18	9	203.94	10.1	206.20	205.50	-1.1	22,038	0.00%
2022/01/17	22	198.34	26	199.37	203.50	-4	21,998	-0.02%
2022/01/14	0	0.00	1	192.00	192.00	-1	21,910	0.00%
2022/01/13	1	187.00	0	0.00	185.50	1	22,163	0.00%
2022/01/12	1	192.50	3	194.50	191.50	-2	22,460	-0.01%
2022/01/11	7	190.00	8	190.31	191.50	-1	22,880	0.00%
2022/01/10	11.1	186.49	11	188.32	190.00	0.1	22,961	0.00%
2022/01/07	7	183.86	3	180.33	179.00	4	23,066	0.02%
2022/01/06	8	193.25	8	192.94	194.00	0	23,236	0.00%
2022/01/05	8	191.38	3.2	191.22	188.00	4.8	23,394	0.02%
2022/01/04	2.1	199.71	2	199.00	198.00	0.1	23,775	0.00%
2022/01/03	8	199.56	10	199.10	196.00	-2	24,054	-0.01%
2021/12/30	4.1	199.41	4	198.00	201.50	0.1	24,307	0.00%
2021/12/29	4	199.63	2	197.50	197.00	2	24,731	0.01%
2021/12/28	7.1	200.18	8	200.44	199.50	-0.9	25,218	0.00%
2021/12/27	4	195.25	2	198.00	198.00	2	25,437	0.01%
2021/12/24	6	204.58	6.2	202.42	199.00	-0.2	25,595	0.00%
2021/12/23	23	210.61	21.1	208.81	206.00	1.9	25,704	0.01%
2021/12/22	8.1	208.02	7	205.43	204.00	1.1	25,675	0.00%
2021/12/21	27	206.61	28	207.48	206.50	-1	25,621	0.00%
2021/12/20	24.2	209.32	20.2	208.85	198.00	4	25,464	0.02%
2021/12/17	24.2	206.83	22	205.59	205.00	2.2	25,290	0.01%
2021/12/16	23.3	197.31	38	202.59	208.00	-14.8	25,375	-0.06%
2021/12/15	7	182.93	11	184.14	189.50	-4	25,699	-0.02%
2021/12/14	1	179.00	2	179.75	179.50	-1	25,866	0.00%
2021/12/13	6	181.17	6	180.83	183.50	0	26,304	0.00%
2021/12/10	5	183.20	3.3	183.12	180.50	1.7	26,599	0.01%
2021/12/09	7	188.29	5	187.60	186.50	2	26,821	0.01%
2021/12/08	4.3	193.37	6	191.50	195.00	-1.7	27,138	-0.01%
2021/12/07	9	187.00	4.4	188.01	184.00	4.6	27,624	0.02%
2021/12/06	5	185.90	3	186.17	187.50	2	27,917	0.01%
2021/12/03	11	184.45	4	184.75	183.00	7	29,107	0.02%
2021/12/02	8.1	188.58	4	187.38	185.50	4.1	29,262	0.01%
2021/12/01	5.1	186.00	14.1	188.78	194.00	-9	29,561	-0.03%
2021/11/30	14	187.21	11	188.77	182.50	3	30,953	0.01%
2021/11/29	7.1	177.41	12	176.58	185.00	-4.9	31,179	-0.02%
2021/11/26	13	177.58	14	178.04	177.00	-1	31,689	0.00%
2021/11/25	6	183.50	4	183.88	181.00	2	32,666	0.01%
2021/11/24	16.1	186.29	14	185.36	188.00	2.1	32,558	0.01%
2021/11/23	19	192.84	17	190.56	189.00	2	32,605	0.01%
2021/11/22	29.2	198.58	28.4	198.26	193.50	0.8	32,490	0.00%
2021/11/19	22.1	189.60	23	189.76	188.50	-0.9	32,013	0.00%
2021/11/18	39	193.28	33	192.94	190.00	6	32,109	0.02%
2021/11/17	24.4	188.91	66	192.31	193.00	-41.6	32,077	-0.13%
2021/11/16	15	178.53	10	178.20	179.00	5	31,411	0.02%
2021/11/15	55	176.69	56.2	179.40	182.00	-1.2	31,398	0.00%
2021/11/12	76	171.63	62.2	172.06	165.50	13.8	30,764	0.04%
2021/11/11	8.1	154.22	35	162.34	166.50	-26.9	29,670	-0.09%
2021/11/10	38	152.17	39.5	152.93	151.50	-1.5	29,338	0.00%
2021/11/09	8	142.44	15	148.33	147.00	-7	28,924	-0.02%
2021/11/08	2	137.25	3.1	135.90	138.50	-1.1	28,818	0.00%
2021/11/05	2	138.00	2	133.00	138.50	0	29,012	0.00%
2021/11/04	18	137.50	11	134.73	135.50	7	29,134	0.02%
2021/11/03	9	138.83	7	137.29	138.50	2	29,096	0.01%
2021/11/02	19	150.24	17	142.94	142.00	2	28,991	0.01%
2021/11/01	16	150.06	18.2	151.61	152.00	-2.2	29,059	-0.01%
2021/10/29	14.1	147.97	16	148.16	144.00	-1.9	28,845	-0.01%
2021/10/28	29.1	146.64	18	146.25	148.50	11.1	28,527	0.04%
2021/10/27	14	140.50	22	142.09	145.50	-8	28,037	-0.03%
2021/10/26	22	141.20	25	141.28	132.50	-3	27,710	-0.01%
2021/10/25	11.2	144.15	7.4	144.39	143.50	3.8	27,246	0.01%
2021/10/22	4.2	140.71	15	139.50	142.50	-10.8	27,046	-0.04%
2021/10/21	10.4	139.90	18	138.64	138.00	-7.6	26,749	-0.03%
2021/10/20	28	132.64	27	133.96	137.50	1	26,407	0.00%
2021/10/19	21	127.69	24	128.46	131.50	-3	26,089	-0.01%
2021/10/18	14	119.64	12	120.58	123.00	2	25,632	0.01%
2021/10/15	20	120.48	15	121.43	121.00	5	25,484	0.02%
2021/10/14	50	118.90	52	119.88	121.00	-2	25,532	-0.01%
2021/10/13	14	119.11	7	119.07	120.50	7	25,648	0.03%
2021/10/12	59	119.79	10	121.75	117.50	49	25,808	0.19%
2021/10/08	8	123.56	25	126.12	128.50	-17	25,528	-0.07%
2021/10/07	20	118.23	40	117.80	117.00	-20	25,291	-0.08%
2021/10/06	15	119.27	12	120.63	113.50	3	25,205	0.01%
2021/10/05	22	121.70	25	119.18	125.00	-3	24,788	-0.01%
2021/10/04	20	125.28	9	125.67	121.50	11	24,234	0.05%
2021/10/01	19	135.92	21	137.62	135.00	-2	23,859	-0.01%
2021/09/30	13	140.19	31	140.00	140.00	-18	23,574	-0.08%
2021/09/29	11	142.55	8	141.25	138.00	3	23,288	0.01%
2021/09/28	15	146.43	19	146.89	148.50	-4	22,975	-0.02%
2021/09/27	30	154.47	19	155.53	144.50	11	22,725	0.05%
2021/09/24	11	154.73	11	155.59	155.00	0	22,209	0.00%
2021/09/23	25.3	152.05	34	154.18	152.00	-8.8	21,716	-0.04%
2021/09/22	54	151.97	45.3	150.42	147.00	8.7	21,035	0.04%
2021/09/17	17.1	148.00	21	147.48	151.00	-3.9	20,258	-0.02%
2021/09/16	22.2	144.68	21.2	143.93	146.00	1	19,748	0.01%
2021/09/15	5	139.60	11	137.32	142.00	-6	19,184	-0.03%
2021/09/14	7	135.93	8	136.81	137.00	-1	18,789	-0.01%
2021/09/13	25.2	143.13	23	138.09	136.00	2.2	18,429	0.01%
2021/09/10	40	141.59	23	144.50	145.50	17	17,864	0.10%
2021/09/09	22	139.36	25	138.52	144.00	-3	17,099	-0.02%
2021/09/08	38	138.47	39	136.99	137.50	-1	16,620	-0.01%
2021/09/07	6.1	139.97	4	141.75	136.00	2.1	15,324	0.01%
2021/09/06	16	153.38	14	153.36	151.00	2	14,999	0.01%
2021/09/03	67.1	155.08	60	152.27	160.00	7.1	14,481	0.05%
2021/09/02	23	153.59	22	152.95	157.50	1	12,775	0.01%
2021/09/01	27	136.67	31.9	139.00	143.50	-4.9	12,270	-0.04%
2021/08/31	32.5	130.85	30	132.42	130.50	2.5	11,475	0.02%
2021/08/30	0	0.00	4	125.63	126.50	-4	10,232	-0.04%
2021/08/27	9	115.78	7	113.50	115.00	2	10,138	0.02%
2021/08/26	14	123.39	11	122.95	120.50	3	9,847	0.03%
2021/08/25	21.2	123.77	26	124.38	122.50	-4.8	9,549	-0.05%
2021/08/24	23	124.52	37	123.27	124.00	-14	9,265	-0.15%
2021/08/23	45	117.18	36	119.51	122.50	9	8,756	0.10%
2021/08/20	12	104.92	30	105.37	111.50	-18	8,208	-0.22%
2021/08/19	29	108.03	13	108.54	101.50	16	7,860	0.20%
2021/08/18	6	101.42	4.1	103.06	106.50	2	7,292	0.03%
2021/08/17	2	104.25	1	104.50	97.00	1	6,989	0.01%
2021/08/16	4	100.35	3	99.90	102.50	1	6,656	0.02%
2021/08/13	3	105.50	5	104.50	97.70	-2	6,403	-0.03%
2021/08/12	9	103.67	3	104.83	103.00	6	6,118	0.10%
2021/08/11	15	103.23	11	104.45	106.00	4	5,838	0.07%
2021/08/10	14.1	113.14	5	113.40	110.00	9.1	5,535	0.16%
2021/08/09	6	120.92	3	120.17	122.00	3	5,306	0.06%
2021/08/06	5.2	127.50	2	126.50	129.00	3.2	5,222	0.06%
2021/08/05	15	135.83	19	134.95	135.00	-4	5,083	-0.08%
2021/08/04	19	129.16	0.1	127.50	128.00	18.9	4,647	0.41%
2021/08/03	0	0.00	1	140.00	138.00	-1	4,411	-0.02%
2021/08/02	2	140.00	4	137.38	142.00	-2	4,343	-0.05%
2021/07/30	0.1	135.00	1	136.50	133.00	-0.9	4,278	-0.02%
2021/07/29	0	0.00	5	124.50	124.50	-5	4,196	-0.12%
2021/07/28	23	114.26	0	0.00	113.50	23	4,155	0.55%
2021/07/27	2	132.50	2	130.50	126.00	0	4,151	0.00%
2021/07/26	2	131.00	8	131.06	132.50	-6	4,132	-0.15%
2021/07/22	7	123.29	4	121.88	123.00	3	4,022	0.07%
2021/07/21	30	114.90	4	120.00	122.50	26	3,955	0.66%
2021/07/20	9	109.22	6	110.33	111.50	3	3,915	0.08%
2021/07/19	17	111.00	22	110.57	111.50	-5	3,564	-0.14%
2021/07/16	17	97.18	57	99.35	101.50	-40	3,283	-1.22%
2021/07/15	15	92.33	3	92.70	92.70	12	2,997	0.40%
2021/07/14	0	0.00	8	84.30	84.30	-8	2,857	-0.28%
2021/07/13	5	75.82	42	78.62	76.70	-37	2,887	-1.28%
2021/07/12	15	73.67	3	72.30	74.00	12	2,647	0.45%
2021/07/09	3	70.80	10	71.00	70.60	-7	2,587	-0.27%
2021/07/08	2	70.90	5	71.48	72.00	-3	2,614	-0.11%
2021/07/07	3	70.17	5	70.02	69.80	-2	2,624	-0.08%
2021/07/06	1	72.70	0	0.00	71.30	1	2,731	0.04%
2021/07/05	1	71.80	8	72.00	71.80	-7	2,786	-0.25%
2021/07/02	4	71.80	3	70.30	72.00	1	2,768	0.04%
2021/07/01	6	68.22	5	67.84	69.40	1	2,742	0.04%
2021/06/30	1	66.60	1	67.80	66.80	0	2,705	0.00%
2021/06/29	5	65.84	1	65.60	65.90	4	2,734	0.15%
2021/06/28	0	0.00	3	65.30	65.80	-3	2,968	-0.10%
2021/06/25	1	63.50	0	0.00	63.20	1	2,971	0.03%
2021/06/23	1	62.40	0	0.00	62.40	1	3,008	0.03%
2021/06/11	1	61.80	1	62.10	61.70	0	2,998	0.00%
2021/06/08	0	0.00	1	61.00	61.60	-1	3,018	-0.03%
2021/06/07	2	59.75	2	60.20	60.30	0	3,014	0.00%
2021/06/04	1	60.50	1	60.50	60.20	0	3,015	0.00%
2021/06/03	0	0.00	1	61.70	61.20	-1	3,017	-0.03%
2021/06/02	1	61.00	1	62.90	61.00	0	3,015	0.00%
2021/05/27	0	0.00	2	58.10	58.00	-2	2,985	-0.07%
2021/05/25	2	58.10	0	0.00	58.10	2	3,063	0.07%
2021/05/21	1	55.00	0	0.00	55.10	1	3,251	0.03%
2021/05/17	11	48.58	12	49.60	48.00	-1	3,313	-0.03%
2021/05/14	11	56.85	11	53.25	53.30	0	3,261	0.00%
2021/05/13	1	56.90	1	56.00	56.10	0	3,208	0.00%
2021/05/12	1	56.70	0	0.00	57.00	1	3,183	0.03%
2021/05/07	7	67.04	10	68.40	68.70	-3	3,118	-0.10%
2021/05/06	10	66.75	3	66.10	65.60	7	3,098	0.23%
2021/05/05	2	68.30	2	69.60	68.10	0	3,044	0.00%
2021/05/04	14	70.29	0	0.00	68.80	14	3,027	0.46%
2021/05/03	0	0.00	2.1	74.70	74.40	-2.1	2,960	-0.07%
2021/04/29	2	73.80	2	73.50	73.80	0	2,920	0.00%
2021/04/28	11	75.50	1	75.20	74.90	10	2,943	0.34%
2021/04/27	1	76.00	0	0.00	75.90	1	2,966	0.03%
2021/04/26	2	77.10	4	76.80	77.10	-2	2,934	-0.07%
2021/04/23	7	75.24	0	0.00	75.40	7	2,890	0.24%
2021/04/22	38	79.13	2	76.50	74.50	36	2,920	1.23%
2021/04/21	0	0.00	4	77.18	78.20	-4	2,762	-0.14%
2021/04/20	1	75.20	1	75.80	75.40	0	2,611	0.00%
2021/04/19	2	75.60	5	74.66	76.30	-3	2,583	-0.12%
2021/04/16	1	72.40	1	72.40	73.00	0	2,540	0.00%
2021/04/15	1	71.20	1	70.90	71.20	0	2,618	0.00%
2021/04/14	2	71.45	0	0.00	70.30	2	2,630	0.08%
2021/04/13	2	73.20	0	0.00	71.20	2	2,640	0.08%
2021/04/12	5	76.32	7	76.00	73.80	-2	2,632	-0.08%
2021/04/09	1	74.70	8	74.81	73.30	-7	2,605	-0.27%
2021/04/08	2	72.55	0	0.00	73.40	2	2,539	0.08%
2021/04/07	0	0.00	7	73.20	73.50	-7	2,575	-0.27%
2021/04/06	3.1	70.87	3	72.03	71.10	0.1	2,590	0.00%
2021/04/01	14	73.27	8	72.30	72.20	6	2,578	0.23%
2021/03/31	7	73.73	15	73.37	73.00	-8	2,542	-0.31%
2021/03/30	0	0.00	3	69.33	69.90	-3	2,307	-0.13%
2021/03/29	1	68.60	0	0.00	68.40	1	2,311	0.04%
2021/03/24	0	0.00	2	70.20	69.70	-2	2,408	-0.08%
2021/03/22	9	70.60	0	0.00	70.30	9	2,473	0.36%
2021/03/19	0	0.00	2	70.20	70.30	-2	2,530	-0.08%
2021/03/18	1	71.00	0	0.00	70.70	1	2,559	0.04%
2021/03/15	0	0.00	3	69.97	69.60	-3	3,136	-0.10%
2021/03/12	0	0.00	3	69.70	69.00	-3	3,157	-0.10%
2021/03/11	0	0.00	1	68.00	68.50	-1	3,231	-0.03%
2021/03/10	2	67.00	1	67.00	66.80	1	3,342	0.03%
2021/03/09	1	67.20	0	0.00	67.10	1	3,370	0.03%
2021/03/04	2	68.20	0	0.00	68.10	2	3,496	0.06%
2021/03/03	2	68.50	0	0.00	69.20	2	3,553	0.06%
2021/03/02	2	70.30	4	69.60	68.70	-2	3,836	-0.05%
2021/02/26	3	69.07	5	69.20	69.00	-2	4,044	-0.05%
2021/02/25	6	71.33	2	71.80	70.80	4	4,090	0.10%
2021/02/24	3	72.87	1	75.40	71.30	2	4,090	0.05%
2021/02/23	0	0.00	5	73.94	74.90	-5	4,058	-0.12%
2021/02/22	2	70.50	2	71.80	72.00	0	4,054	0.00%
2021/02/19	2	68.70	7	70.47	72.20	-5	4,227	-0.12%
2021/02/18	1	68.70	0	0.00	68.70	1	4,235	0.02%
2021/02/02	1	64.10	0	0.00	64.20	1	4,550	0.02%
2021/02/01	1	62.10	17	62.32	62.10	-16	4,609	-0.35%
2021/01/29	1	66.40	1	65.50	65.00	0	4,606	0.00%
2021/01/28	10	67.10	4	66.80	66.70	6	4,607	0.13%
2021/01/26	2	68.00	0	0.00	67.10	2	4,670	0.04%
2021/01/25	0	0.00	2	67.50	68.20	-2	4,720	-0.04%
2021/01/22	3	68.00	2	67.90	68.70	1	4,742	0.02%
2021/01/21	0	0.00	31	67.55	67.50	-31	4,767	-0.65%
2021/01/20	3	69.93	3	69.80	69.10	0	4,732	0.00%
2021/01/19	0	0.00	3	72.10	71.60	-3	4,702	-0.06%
2021/01/18	5	71.96	1	71.90	71.70	4	4,715	0.08%
2021/01/15	3	73.40	10	74.84	73.00	-7	4,705	-0.15%
2021/01/13	11	73.27	18	73.67	72.80	-7	4,659	-0.15%
2021/01/12	8	72.36	1	73.90	72.20	7	4,607	0.15%
2021/01/11	3	73.57	0	0.00	73.10	3	4,643	0.06%
2021/01/08	4	74.43	4	74.65	74.40	0	4,821	0.00%
2021/01/07	3	71.90	4	72.15	71.90	-1	4,795	-0.02%
2021/01/06	5	71.70	7	71.34	70.90	-2	4,945	-0.04%
2021/01/05	4	73.68	1	73.70	73.90	3	4,955	0.06%
2021/01/04	3	75.83	6	75.53	75.00	-3	5,033	-0.06%
2020/12/31	3	71.70	4	72.68	72.60	-1	4,985	-0.02%
2020/12/30	6	72.93	4	73.25	72.10	2	5,026	0.04%
2020/12/29	0	0.00	4	71.38	72.10	-4	5,142	-0.08%
2020/12/28	0	0.00	11	70.26	70.20	-11	5,139	-0.21%
2020/12/25	5	71.08	1	71.30	70.50	4	5,314	0.08%
2020/12/24	0	0.00	33	71.51	71.80	-33	5,449	-0.61%
2020/12/23	0	0.00	26	71.40	71.40	-26	5,646	-0.46%
2020/12/22	4	69.83	7	71.03	69.60	-3	6,050	-0.05%
2020/12/21	7	70.36	76	70.53	70.80	-69	6,244	-1.10%
2020/12/18	5	73.80	0	0.00	73.30	5	6,809	0.07%
2020/12/17	1	74.50	10	74.86	73.60	-9	7,744	-0.12%
2020/12/16	5	73.64	15	73.70	73.40	-10	8,243	-0.12%
2020/12/15	1	73.00	2	75.10	73.20	-1	8,420	-0.01%
2020/12/14	11	73.95	0	0.00	74.30	11	8,465	0.13%
2020/12/11	5	74.12	0	0.00	73.30	5	8,525	0.06%
2020/12/10	2	77.30	7	77.07	77.00	-5	8,469	-0.06%
2020/12/09	35	78.75	82	78.55	79.70	-47	8,387	-0.56%
2020/12/08	6	73.70	3	74.47	73.80	3	8,161	0.04%
2020/12/07	2	74.05	0	0.00	73.90	2	8,199	0.02%
2020/12/04	0	0.00	8	75.23	75.80	-8	8,144	-0.10%
2020/12/03	8	74.03	0	0.00	73.00	8	8,086	0.10%
2020/11/30	4	74.83	1	74.60	74.00	3	8,272	0.04%
2020/11/27	2	75.80	0	0.00	75.70	2	8,327	0.02%
2020/11/26	17	76.97	38	78.70	77.10	-21	8,305	-0.25%
2020/11/25	8	76.05	25	76.08	76.10	-17	8,093	-0.21%
2020/11/24	6	74.78	5	75.34	73.50	1	7,923	0.01%
2020/11/23	2	74.80	7	74.21	74.20	-5	7,949	-0.06%
2020/11/20	13	74.49	7	74.07	74.00	6	8,092	0.07%
2020/11/19	15	74.33	3	75.10	74.60	12	8,168	0.15%
2020/11/18	58	75.42	43	75.99	75.30	15	8,138	0.18%
2020/11/17	0	0.00	1	73.00	72.20	-1	8,009	-0.01%
2020/11/16	10	73.32	36	73.64	73.50	-26	8,071	-0.32%
2020/11/13	1	71.30	24	72.45	73.20	-23	8,021	-0.29%
2020/11/12	6	70.18	5	69.60	69.90	1	7,961	0.01%
2020/11/11	12	69.36	10	69.41	69.80	2	7,966	0.03%
2020/11/10	14	69.98	0	0.00	69.50	14	7,971	0.18%
2020/11/09	2	70.95	4	71.62	71.90	-2	7,984	-0.03%
2020/11/06	0	0.00	4	69.80	68.80	-4	8,068	-0.05%
2020/11/05	2	68.35	8	68.99	68.70	-6	8,142	-0.07%
2020/11/04	1	67.50	1	68.30	68.50	0	8,263	0.00%
2020/11/03	100	67.27	0	0.00	67.90	100	8,361	1.20%
2020/11/02	2	64.65	0	0.00	64.30	2	8,369	0.02%
2020/10/30	10	68.10	10	67.20	67.10	0	8,375	0.00%
2020/10/29	8	67.46	0	0.00	69.10	8	8,441	0.09%
2020/10/28	5	69.20	0	0.00	69.00	5	8,463	0.06%
2020/10/27	12	69.03	3	69.00	70.70	9	8,496	0.11%
2020/10/26	3	70.60	1	70.20	70.00	2	8,540	0.02%
2020/10/23	0	0.00	1	71.00	71.00	-1	8,632	-0.01%
2020/10/22	6	70.28	2	70.05	70.60	4	8,827	0.05%
2020/10/21	0	0.00	5	73.24	71.70	-5	9,069	-0.06%
2020/10/20	2	73.10	0	0.00	72.70	2	9,953	0.02%
2020/10/19	2	71.95	11	72.08	73.70	-9	10,303	-0.09%
2020/10/16	24	74.95	53	74.69	72.70	-29	10,308	-0.28%
2020/10/15	17	71.99	8	72.11	72.00	9	10,170	0.09%
2020/10/14	13	71.49	26	72.20	72.40	-13	10,169	-0.13%
2020/10/13	16	68.74	1	69.00	69.20	15	10,077	0.15%
2020/10/12	14	68.83	2	67.60	68.20	12	10,099	0.12%
2020/10/08	9	72.74	12	72.74	71.70	-3	10,122	-0.03%
2020/10/07	6	71.45	0	0.00	71.50	6	10,151	0.06%
2020/10/06	4	71.75	7	72.77	71.90	-3	10,207	-0.03%
2020/10/05	2	68.90	0	0.00	68.80	2	10,165	0.02%
2020/09/30	9	67.17	0	0.00	69.70	9	10,249	0.09%
2020/09/29	4	68.60	1	67.50	67.10	3	10,213	0.03%
2020/09/28	11	69.73	30	69.50	68.90	-19	10,414	-0.18%
2020/09/25	40	75.88	27	71.11	70.60	13	10,381	0.13%
2020/09/24	10	78.17	5	78.66	77.50	5	10,182	0.05%
2020/09/23	38	82.65	27	82.20	79.20	11	10,154	0.11%
2020/09/22	54	81.68	127	82.45	82.80	-73	9,636	-0.76%	大賣/
2020/09/21	25	78.79	38	79.19	78.50	-13	8,779	-0.15%
2020/09/18	3	73.97	45	73.84	76.00	-42	8,466	-0.50%
2020/09/17	1	72.50	12	72.98	73.50	-11	8,771	-0.13%
2020/09/16	7	71.60	5	71.42	71.30	2	8,981	0.02%
2020/09/15	3	70.30	2	70.90	70.30	1	9,002	0.01%
2020/09/14	2	68.20	1	67.10	70.30	1	8,977	0.01%
2020/09/11	23	67.62	36	67.71	67.00	-13	8,950	-0.15%
2020/09/10	21	71.12	10	72.02	70.70	11	8,864	0.12%
2020/09/09	0	0.00	2	71.80	72.20	-2	8,829	-0.02%
2020/09/08	1	72.00	2	72.25	71.30	-1	8,864	-0.01%
2020/09/07	2	72.00	7	71.54	70.10	-5	8,900	-0.06%
2020/09/04	1	71.70	2	72.20	72.30	-1	8,915	-0.01%
2020/09/03	40	73.61	22	74.00	73.00	18	8,922	0.20%
2020/09/02	7	72.27	14	72.06	73.80	-7	8,792	-0.08%
2020/09/01	4	69.20	1	70.20	69.50	3	8,757	0.03%
2020/08/31	24	70.68	36	70.13	69.90	-12	8,803	-0.14%
2020/08/28	3	72.23	2	72.50	71.80	1	8,850	0.01%
2020/08/27	22	73.15	10	72.81	71.60	12	8,886	0.14%
2020/08/26	41	73.78	19	73.43	74.20	22	8,928	0.25%
2020/08/25	12	70.41	5	71.74	71.60	7	8,918	0.08%
2020/08/24	1	67.00	4	67.33	68.00	-3	8,830	-0.03%
2020/08/21	5	64.52	1	65.40	66.30	4	8,793	0.05%
2020/08/20	4	64.38	36	61.64	61.50	-32	8,755	-0.37%
2020/08/19	2	66.60	1	65.90	65.10	1	8,734	0.01%
2020/08/18	11	67.42	7	68.53	67.30	4	8,721	0.05%
2020/08/17	8	69.31	1	69.30	68.50	7	8,705	0.08%
2020/08/14	30	68.68	10	67.00	69.40	20	8,736	0.23%
2020/08/13	32	69.67	35	68.37	67.80	-3	8,761	-0.03%
2020/08/12	106	68.74	38	68.23	67.70	68	8,783	0.77%	大買/
2020/08/11	14	71.67	34	72.13	71.20	-20	8,773	-0.23%
2020/08/10	16	76.39	23	74.87	75.90	-7	8,829	-0.08%
2020/08/07	21	76.28	34	75.22	77.50	-13	8,763	-0.15%
2020/08/06	5	73.88	5	72.90	73.10	0	8,760	0.00%
2020/08/05	15	73.94	6	74.22	74.10	9	8,780	0.10%
2020/08/04	16	72.95	15	72.88	72.70	1	8,820	0.01%
2020/08/03	7	76.14	4	76.70	75.00	3	8,745	0.03%
2020/07/31	4	76.13	4	77.50	77.40	0	8,712	0.00%
2020/07/30	7	75.60	0	0.00	76.40	7	8,673	0.08%
2020/07/29	11	75.25	2	74.65	76.00	9	8,610	0.10%
2020/07/28	32	76.98	32	77.64	74.00	0	8,499	0.00%
2020/07/27	94	80.51	58	77.77	77.50	36	8,308	0.43%
2020/07/24	129	85.71	364	87.24	82.40	-235	8,022	-2.93%	大買/大賣/鉅額交易
2020/07/23	266	78.63	35	78.97	82.50	231	7,124	3.24%	大買/鉅額交易
2020/07/22	6	74.87	0	0.00	75.00	6	6,801	0.09%
2020/07/21	8	74.43	4	74.15	75.00	4	6,733	0.06%
2020/07/20	19	70.26	1	72.80	73.10	18	6,595	0.27%
2020/07/17	6	71.40	26	70.68	70.00	-20	6,525	-0.31%
2020/07/16	5	71.96	11	71.69	72.00	-6	6,473	-0.09%
2020/07/15	66	74.27	102.1	73.11	69.80	-36.1	6,398	-0.56%	大賣/
2020/07/14	33	75.73	3	75.07	73.80	30	6,280	0.48%
2020/07/13	6	76.18	12	76.37	77.00	-6	6,213	-0.10%
2020/07/10	20	74.60	111.1	74.09	74.30	-91.1	6,123	-1.49%	大賣/
2020/07/09	137	76.67	13	75.30	75.30	124	6,041	2.05%	大買/鉅額交易
2020/07/08	13	74.87	7	74.96	74.30	6	5,943	0.10%
2020/07/07	124	77.00	496	75.10	74.70	-372	5,787	-6.43%	大買/大賣/鉅額交易
2020/07/06	57	71.49	14	71.63	73.70	43	5,434	0.79%
2020/07/03	90	65.51	13	65.57	67.00	77	5,255	1.47%
2020/07/02	196	61.21	12	61.65	61.20	184	5,041	3.65%	大買/鉅額交易
2020/07/01	2	59.05	4	60.80	59.70	-2	4,834	-0.04%
2020/06/30	10	58.70	4	59.13	58.90	6	4,705	0.13%
2020/06/29	34	59.44	20	58.77	59.80	14	4,606	0.30%
2020/06/24	114	59.49	16	59.09	56.80	98	4,380	2.24%	大買/
2020/06/23	8	54.75	7	55.54	55.50	1	3,906	0.03%
2020/06/22	0	0.00	2	54.70	54.70	-2	3,596	-0.06%
2020/06/19	0	0.00	1	48.95	49.80	-1	3,490	-0.03%
2020/06/18	5	48.28	0	0.00	49.35	5	3,452	0.14%
2020/06/16	8	48.54	0	0.00	48.60	8	3,391	0.24%
2020/06/15	9	49.68	2	49.30	47.80	7	3,384	0.21%
2020/06/12	6	47.97	3	47.18	49.65	3	3,323	0.09%
2020/06/11	4	49.94	11	50.67	48.60	-7	3,240	-0.22%
2020/06/10	6	50.55	0	0.00	50.40	6	3,179	0.19%
2020/06/09	10	51.41	3.1	51.62	51.30	6.9	3,147	0.22%
2020/06/08	5	52.44	26	52.53	52.50	-21	3,095	-0.68%
2020/06/05	4	51.38	12	51.00	52.00	-8	3,025	-0.26%
2020/06/04	48	50.26	13.1	51.53	50.50	34.9	2,946	1.18%
2020/06/03	7	48.89	7	49.15	50.10	0	2,824	0.00%
2020/06/02	17	49.53	11	49.71	49.45	6	2,741	0.22%
2020/06/01	15	47.30	22	48.69	50.10	-7	2,590	-0.27%
2020/05/29	15	45.63	7	45.39	45.55	8	2,412	0.33%
2020/05/28	7	44.21	0	0.00	43.95	7	2,355	0.30%
2020/05/27	2	44.48	0	0.00	44.65	2	2,318	0.09%
2020/05/26	35	45.48	1	46.10	44.55	34	2,272	1.50%
2020/05/25	1.4	43.37	4	42.71	44.00	-2.7	2,182	-0.12%
2020/05/22	0	0.00	14	42.13	42.65	-14	2,128	-0.66%
2020/05/21	8	43.59	1	43.90	43.05	7	2,096	0.33%
2020/05/20	3	42.55	11	42.43	42.95	-8	2,028	-0.39%
2020/05/19	14	42.01	18	41.23	41.20	-4	1,955	-0.20%
2020/05/18	12	44.41	6	44.40	43.55	6	1,849	0.32%
2020/05/15	8	41.59	11	41.38	43.00	-3	1,701	-0.18%
2020/05/14	10	41.41	1	40.00	39.90	9	1,534	0.59%
2020/05/13	8	41.48	15	41.56	42.00	-7	1,460	-0.48%
2020/05/12	3	38.10	0	0.00	40.50	3	1,340	0.22%
2020/05/11	12	38.76	10	38.20	38.45	2	1,260	0.16%
2020/05/07	1	35.30	0	0.00	35.25	1	1,113	0.09%
2020/04/30	0	0.00	5	33.75	33.60	-5	1,051	-0.48%
2020/04/29	3	33.70	0	0.00	33.15	3	1,031	0.29%
2020/04/27	17	33.77	5	33.45	33.75	12	1,031	1.16%
2020/04/21	0	0.00	3	32.05	31.55	-3	973	-0.31%
2020/04/16	11	32.57	0	0.00	32.30	11	922	1.19%
2020/04/10	1	28.20	0	0.00	28.15	1	767	0.13%
2020/03/30	5	25.90	0	0.00	26.85	5	853	0.59%
2020/03/27	1	29.00	1	29.50	29.50	0	970	0.00%
2020/03/25	0	0.00	3	28.00	27.50	-3	1,029	-0.29%
2020/03/19	3	24.10	20	24.05	24.05	-17	1,011	-1.68%
2020/03/18	0	26.75	0	0.00	26.70	0	986	0.00%
2020/03/17	0	0.00	5	27.30	27.15	-5	980	-0.51%
2020/03/09	5	32.05	0	0.00	31.60	5	910	0.55%
2020/03/05	0	0.00	1	32.40	32.40	-1	902	-0.11%
2020/02/19	0	0.00	5	32.80	32.80	-5	948	-0.53%
2020/02/13	1	33.00	0	0.00	32.80	1	973	0.10%
2020/02/11	0	0.00	1	32.50	32.55	-1	983	-0.10%
2020/02/06	5	32.74	0	0.00	32.65	5	1,006	0.50%
2020/01/30	0	0.00	5	33.50	32.85	-5	1,077	-0.46%
2020/01/20	1	36.05	0	0.00	36.50	1	1,055	0.09%
2020/01/17	0	0.00	2	36.60	36.80	-2	1,046	-0.19%
2020/01/16	0	0.00	2	36.50	36.50	-2	1,034	-0.19%
2020/01/14	1	36.20	0	0.00	36.05	1	1,037	0.10%
2020/01/13	3	36.10	0	0.00	36.00	3	1,032	0.29%
2020/01/03	0	0.00	5	35.50	35.50	-5	1,126	-0.44%
2019/12/27	1	37.00	1	36.85	36.90	0	1,071	0.00%
2019/12/26	1	37.05	0	0.00	36.95	1	1,046	0.10%
2019/12/25	5	36.50	0	0.00	36.35	5	1,004	0.50%
2019/12/24	32	36.76	0	0.00	36.90	32	983	3.25%
2019/12/23	4	36.35	2	36.28	36.55	2	849	0.24%
2019/12/16	0	0.00	1	34.80	34.90	-1	739	-0.14%
2019/12/11	0	0.00	10	35.00	35.10	-10	771	-1.30%
2019/12/10	0	0.00	1	34.50	34.55	-1	765	-0.13%
2019/12/03	10	33.60	0	0.00	33.70	10	775	1.29%
2019/11/29	0	0.00	3	34.50	33.90	-3	773	-0.39%
2019/11/28	2	35.15	2	35.20	34.75	0	761	0.00%
2019/11/25	3	34.10	0	0.00	33.70	3	698	0.43%
2019/11/19	2	33.80	0	0.00	33.10	2	680	0.29%
2019/11/12	1	33.00	2	33.00	33.15	-1	658	-0.15%
2019/11/11	0	0.00	11	34.10	33.90	-11	638	-1.72%
2019/11/08	0	0.00	1	35.50	35.55	-1	627	-0.16%
2019/11/06	0	0.00	30	35.08	35.00	-30	614	-4.88%
2019/11/05	1	36.30	3	36.30	35.45	-2	601	-0.33%
2019/11/04	0	0.00	1	35.85	36.00	-1	589	-0.17%
2019/11/01	0	0.00	3	36.13	36.45	-3	577	-0.52%
2019/10/31	16	35.95	2	36.30	35.90	14	563	2.48%
2019/10/30	1	35.70	118	35.90	35.60	-117	547	-21.37%	大賣/鉅額交易
2019/10/29	10	36.46	5	36.70	36.15	5	527	0.95%
2019/10/28	0	0.00	0.1	35.45	35.65	-0.1	486	-0.01%
2019/10/25	2	35.85	0	0.00	35.25	2	480	0.42%
2019/10/23	2	35.50	0	0.00	35.50	2	470	0.42%
2019/10/17	10	34.90	0	0.00	35.00	10	443	2.25%
2019/10/16	2	34.50	2	36.05	34.60	0	439	0.00%
2019/10/15	11	34.69	13	34.83	35.00	-2	380	-0.53%
2019/10/14	22	33.76	0.2	35.30	35.15	21.8	358	6.07%
2019/10/09	0	32.25	0	0.00	32.35	0	338	0.00%
2019/10/01	0	0.00	1	32.15	32.15	-1	386	-0.26%
2019/09/17	0	0.00	2	34.13	34.15	-2	373	-0.54%
2019/09/16	0	0.00	1	33.45	33.85	-1	359	-0.28%
2019/09/11	0	0.00	5	32.71	32.85	-5	332	-1.50%
2019/09/10	1	32.25	4	31.65	31.90	-3	320	-0.93%
2019/09/09	1	32.40	0	0.00	32.25	1	319	0.31%
2019/09/06	2	32.95	2	32.98	32.70	0	318	0.00%
2019/09/04	3	31.65	0	0.00	31.85	3	307	0.98%
2019/08/30	6	32.07	0	0.00	31.70	6	304	1.97%
2019/08/29	13	31.87	5	31.70	31.90	8	302	2.64%
2019/08/28	11	31.68	0	0.00	31.90	11	304	3.61%
2019/08/27	1	31.50	0	0.00	31.50	1	303	0.33%
2019/08/23	11	31.34	0	0.00	31.45	11	307	3.58%
2019/08/22	1	31.65	0	0.00	31.65	1	308	0.32%
2019/08/20	13	31.23	0	0.00	31.25	13	311	4.17%
2019/08/19	25	30.92	0	0.00	31.00	25	313	7.96%
2019/08/16	5	30.50	0	0.00	30.65	5	319	1.57%
2019/08/06	1	29.55	0	0.00	29.95	1	422	0.24%
2019/07/31	5	32.10	0	0.00	32.20	5	799	0.63%
2019/07/30	11	32.23	0	0.00	32.20	11	882	1.25%
2019/07/29	2	32.70	0	0.00	32.65	2	916	0.22%
2019/07/26	4	32.88	0	0.00	33.00	4	984	0.41%
2019/07/25	6	32.94	0	0.00	33.00	6	986	0.61%
2019/07/24	1	32.80	1	32.85	33.00	0	987	0.00%
2019/07/23	1	32.60	0	0.00	32.60	1	999	0.10%
2019/07/22	1	32.25	0	0.00	32.05	1	1,062	0.09%
2019/07/19	7	32.10	0	0.00	32.30	7	1,182	0.59%
2019/07/17	0.2	32.60	0	0.00	32.50	0.2	1,325	0.01%
2019/07/12	1	35.50	21	35.38	35.35	-20	1,376	-1.45%
2019/07/11	0	0.00	1	35.00	35.30	-1	1,357	-0.07%
2019/07/10	1	34.45	0	0.00	34.35	1	1,343	0.07%
2019/07/09	2	34.35	0	0.00	34.15	2	1,340	0.15%
2019/07/08	1	34.70	0	0.00	34.60	1	1,342	0.07%
2019/07/05	2	34.70	0	0.00	34.75	2	1,362	0.15%
2019/07/04	0	34.50	0	0.00	34.40	0	1,367	0.00%
2019/07/02	0	0.00	1	34.20	34.30	-1	1,401	-0.07%
2019/06/26	5	32.85	0	0.00	32.85	5	1,442	0.35%
2019/06/24	6	33.30	0	0.00	33.30	6	1,449	0.41%
2019/06/21	1	33.30	0	0.00	33.10	1	1,456	0.07%
2019/06/20	39	33.32	0	0.00	33.45	39	1,455	2.68%
2019/06/05	0	0.00	5	32.50	32.30	-5	1,489	-0.34%
2019/05/23	5	32.20	0	0.00	32.30	5	1,590	0.31%
2019/05/21	1	32.65	0	0.00	33.30	1	1,622	0.06%
2019/05/20	0	0.00	2	33.10	33.00	-2	1,621	-0.12%
2019/05/17	0	0.00	1	33.50	33.55	-1	1,634	-0.06%
2019/05/15	0	0.00	1	36.25	36.10	-1	1,790	-0.06%
2019/05/13	0.1	37.80	3	36.95	36.35	-2.9	1,816	-0.16%
2019/05/10	5	38.67	10	38.50	37.85	-5	1,788	-0.28%
2019/05/09	12	38.48	10	37.60	38.20	2	1,713	0.12%
2019/05/08	11	38.20	10	38.30	38.40	1	1,684	0.06%
2019/05/07	1	36.70	50	38.13	38.95	-49	1,629	-3.01%
2019/05/03	25	37.61	0	0.00	37.90	25	1,516	1.65%
2019/04/26	4	37.83	0	0.00	36.85	4	1,514	0.26%
2019/04/25	42	37.90	8	37.88	38.20	34	1,479	2.30%
2019/04/24	0	0.00	30.3	37.75	37.35	-30.3	1,400	-2.16%
2019/04/23	5	36.20	0	0.00	36.25	5	1,284	0.39%
2019/04/22	28	36.62	1	36.60	36.60	27	1,277	2.11%
2019/04/19	1	35.80	8	35.70	35.70	-7	1,238	-0.57%
2019/04/17	0.3	35.45	2	35.50	35.45	-1.7	1,233	-0.14%
2019/04/12	10	35.05	0	0.00	35.00	10	1,413	0.71%
2019/04/11	1	35.75	0	0.00	35.40	1	1,425	0.07%
2019/04/08	13	36.66	0	0.00	36.35	13	1,454	0.89%
2019/04/02	0	0.00	3	35.30	35.55	-3	1,385	-0.22%
2019/04/01	3	34.80	0	0.00	34.95	3	1,377	0.22%
2019/03/28	0	0.00	3	35.40	35.35	-3	1,371	-0.22%
2019/03/27	0	0.00	1	35.50	35.65	-1	1,369	-0.07%
2019/03/26	4	35.34	0	0.00	35.45	4	1,363	0.29%
2019/03/20	0	0.00	2	35.40	35.40	-2	1,352	-0.15%
2019/03/19	1	35.10	1	34.95	35.00	0	1,349	0.00%
2019/03/15	0	0.00	5	34.65	34.90	-5	1,346	-0.37%
2019/03/14	0	0.00	3	34.65	34.40	-3	1,343	-0.22%
2019/03/13	10	34.38	0	0.00	34.20	10	1,349	0.74%
2019/03/08	1	34.60	0	0.00	35.20	1	1,412	0.07%
2019/03/07	1	35.15	1	35.45	34.95	0	1,425	0.00%
2019/03/06	1	36.65	3	36.88	36.60	-2	1,478	-0.14%
2019/03/05	2	36.15	0	0.00	36.15	2	1,472	0.14%
2019/03/04	2	36.15	0	0.00	35.80	2	1,485	0.13%
2019/02/27	0	0.00	5	36.05	36.10	-5	1,536	-0.33%
2019/02/26	0	0.00	4	36.05	35.90	-4	1,546	-0.26%
2019/02/25	0	0.00	13	35.47	35.45	-13	1,533	-0.85%
2019/02/22	0	0.00	3	36.40	35.90	-3	1,522	-0.20%
2019/02/21	1	36.15	0	0.00	36.20	1	1,515	0.07%
2019/02/20	10	36.35	0	0.00	36.15	10	1,506	0.66%
2019/02/19	0	0.00	2	36.30	36.20	-2	1,478	-0.14%
2019/02/18	0	0.00	11	36.32	36.20	-11	1,467	-0.75%
2019/02/15	1	36.35	8	36.80	36.45	-7	1,443	-0.48%
2019/02/14	0	0.00	1	35.40	36.50	-1	1,353	-0.07%
2019/02/13	8	34.85	0	0.00	35.20	8	1,250	0.64%
2019/02/11	22	33.86	6	33.80	33.70	16	1,190	1.34%
2019/01/30	68	35.01	29	35.27	34.60	39	1,175	3.32%
2019/01/29	2	34.30	6	33.94	34.30	-4	1,082	-0.37%
2019/01/28	25	34.14	10	34.15	33.90	15	1,047	1.43%
2019/01/25	1	32.95	0	0.00	32.95	1	994	0.10%
2019/01/23	2	33.28	8	33.18	33.25	-6	995	-0.60%
2019/01/22	10	32.88	12	33.02	32.90	-2	986	-0.20%
2019/01/21	13	33.90	6	33.98	33.60	7	980	0.71%
2019/01/18	19	32.98	0	0.00	33.55	19	939	2.02%
2019/01/17	0	0.00	2	32.90	32.55	-2	911	-0.22%
2019/01/16	8	33.26	6	33.06	33.00	2	881	0.23%
2019/01/15	5	32.54	0	0.00	32.55	5	839	0.60%
2019/01/07	0	0.00	0.4	33.90	34.10	-0.4	773	-0.05%
2019/01/04	3	32.85	3	32.58	33.45	0	676	0.00%
2019/01/03	1	31.95	0	0.00	31.80	1	629	0.16%
2019/01/02	0	0.00	9	31.14	31.80	-9	615	-1.46%
2018/12/28	14	31.54	0	0.00	31.60	14	610	2.29%
2018/12/27	0	0.00	4	30.15	29.90	-4	570	-0.70%
2018/12/26	0	0.00	14	29.23	29.60	-14	569	-2.46%
2018/12/21	18	29.92	0	0.00	30.00	18	576	3.12%
2018/12/03	0	0.00	0	33.95	34.00	0	574	-0.01%
2018/11/30	0	0.00	0.1	32.60	32.65	-0.1	522	-0.01%
2018/11/29	1	32.10	0	0.00	31.85	1	507	0.20%
2018/11/28	0	0.00	1	31.10	31.55	-1	436	-0.23%
2018/11/26	1	30.70	0	0.00	31.00	1	407	0.25%
2018/11/23	0.5	29.20	1	28.75	29.30	-0.5	356	-0.14%
2018/11/07	0	0.00	6	26.70	27.00	-6	469	-1.28%
2018/10/31	1	25.05	0	0.00	26.15	1	552	0.18%
2018/10/25	0	0.00	24	24.50	24.20	-24	598	-4.01%
2018/10/19	0	0.00	10	25.20	25.70	-10	682	-1.47%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/10/08	0	0.00	4	29.50	29.20	-4	1,042	-0.38%
2018/10/05	1	29.60	0	0.00	29.50	1	1,072	0.09%
2018/09/26	0	0.00	5	30.90	30.90	-5	1,092	-0.46%
2018/09/17	1	31.30	0	0.00	31.35	1	1,086	0.09%
2018/09/13	1	30.80	1	31.25	31.05	0	1,079	0.00%
2018/09/12	1	30.60	1	31.30	31.05	0	1,076	0.00%
2018/09/11	10	30.86	1	31.00	30.85	9	1,074	0.84%
2018/09/06	0	0.00	1	32.90	32.80	-1	1,050	-0.10%
2018/09/04	0	0.00	1	33.55	33.35	-1	1,047	-0.10%
2018/09/03	2	33.50	0	0.00	33.30	2	1,047	0.19%
2018/08/31	2	34.10	2	34.38	34.50	0	1,039	0.00%
2018/08/30	1	34.15	0	0.00	33.80	1	1,036	0.10%
2018/08/29	1	33.90	0	0.00	34.00	1	1,042	0.10%
2018/08/24	2	35.55	0	0.00	35.00	2	1,039	0.19%
2018/08/15	1	37.20	0	0.00	36.65	1	1,037	0.10%
2018/08/07	1	37.10	0	0.00	37.10	1	921	0.11%
2018/07/30	1	36.95	0	0.00	36.10	1	827	0.12%
2018/07/27	0	0.00	1	37.85	37.85	-1	810	-0.12%
2018/07/26	1	38.25	0	0.00	38.45	1	798	0.13%
2018/07/25	5	39.07	0	0.00	38.55	5	775	0.64%
2018/07/20	1	37.70	0	0.00	37.25	1	621	0.16%
2018/07/19	2	37.70	0	0.00	37.30	2	601	0.33%
2018/07/18	0	0.00	10	36.75	37.50	-10	560	-1.78%
2018/07/17	2	37.25	0	0.00	35.80	2	519	0.39%
2018/07/16	10	35.99	3	35.83	36.35	7	437	1.60%
2018/07/13	2	34.95	0	0.00	34.65	2	390	0.51%
2018/07/12	0	0.00	1	32.70	32.70	-1	355	-0.28%
2018/07/11	10	32.75	0	0.00	31.75	10	348	2.87%
2018/06/13	1	33.65	0	0.00	33.65	1	360	0.28%
2018/06/08	0	0.00	1	34.00	34.00	-1	359	-0.28%
2018/06/04	2	33.45	0	0.00	33.40	2	338	0.59%
2018/06/01	4	34.64	0	0.00	34.10	4	333	1.20%
2018/05/31	4	33.55	6	33.43	34.45	-2	306	-0.65%
2018/05/29	5	30.80	0	0.00	31.40	5	263	1.90%
2018/05/17	1	29.65	0	0.00	29.90	1	286	0.35%
2018/04/23	1	30.70	0	0.00	30.40	1	455	0.22%
2018/03/30	1	32.85	0	0.00	32.85	1	525	0.19%
2018/03/28	0	0.00	1	33.65	33.30	-1	518	-0.19%
2018/03/27	1	33.90	0	0.00	33.95	1	517	0.19%
2018/02/07	1	34.80	0	0.00	34.60	1	738	0.14%
2018/02/06	1	35.10	0	0.00	34.20	1	800	0.12%
2018/02/02	0	0.00	3	37.50	37.50	-3	904	-0.33%
2018/01/31	1	37.00	0	0.00	37.60	1	983	0.10%
2018/01/30	1	37.75	0	0.00	37.45	1	1,052	0.09%
2018/01/29	5	37.60	0	0.00	37.60	5	1,063	0.47%
2018/01/25	1	38.25	1	38.70	37.60	0	1,086	0.00%
2018/01/24	5	38.00	0	0.00	37.95	5	1,093	0.46%
2018/01/22	7	38.82	1	38.70	38.70	6	1,149	0.52%
2018/01/19	0	0.00	2	37.55	37.20	-2	1,195	-0.17%
2018/01/15	0	0.00	1	37.95	37.85	-1	1,395	-0.07%
2018/01/09	5	37.05	0	0.00	36.90	5	1,570	0.32%
2018/01/04	1	37.60	2	38.08	38.55	-1	1,774	-0.06%
2018/01/03	1	37.00	0	0.00	36.85	1	1,758	0.06%