創惟 (6104)-國泰-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
96.2
漲跌
▲0.5
漲幅
+0.52%
成交量
372張
產業
上櫃半導體類股
812人加入追蹤

立即追蹤
本地時間:13:33

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－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/08	1	96.80	0	0.00	96.20	1	2,168	0.05%
2024/05/06	0.1	95.90	0	0.00	95.10	0.1	2,180	0.01%
2024/04/30	0	95.29	0	0.00	94.80	0	2,222	0.00%
2024/04/26	0.7	94.68	0	0.00	93.80	0.7	2,251	0.03%
2024/04/25	0	0.00	6	93.55	93.10	-6	2,269	-0.26%
2024/04/24	6	94.20	0	0.00	94.70	6	2,290	0.26%
2024/04/23	0.1	91.90	0	0.00	92.30	0.1	2,342	0.00%
2024/04/22	2.2	91.25	2	92.00	91.20	0.2	2,353	0.01%
2024/04/19	1.1	93.52	1	94.70	93.50	0.1	2,357	0.00%
2024/04/18	0	97.80	0.2	97.60	96.80	-0.2	2,361	-0.01%
2024/04/17	4	97.48	4	97.33	97.60	0	2,379	0.00%
2024/04/16	5.2	94.40	2	94.45	94.00	3.2	2,384	0.13%
2024/04/15	6.1	99.25	37	99.17	98.00	-30.9	2,372	-1.30%
2024/04/12	2	103.50	1	104.02	103.50	1	2,363	0.04%
2024/04/11	1.7	102.79	0	104.50	103.00	1.7	2,379	0.07%
2024/04/10	17	108.82	3	108.17	108.00	14	2,368	0.59%
2024/04/09	3	106.83	17	107.00	106.50	-14	2,391	-0.59%
2024/04/08	1	108.50	2	108.00	108.00	-1	2,408	-0.04%
2024/04/03	0	109.80	0	0.00	110.00	0	2,418	0.00%
2024/04/02	1.2	110.60	2	110.50	110.50	-0.8	2,429	-0.03%
2024/04/01	1.1	107.18	7	109.21	111.00	-5.9	2,457	-0.24%
2024/03/29	1	107.50	1	107.00	107.00	0	2,479	0.00%
2024/03/28	10	108.65	2	108.25	108.00	8	2,525	0.32%
2024/03/27	0	0.00	2.4	108.08	109.00	-2.4	2,533	-0.09%
2024/03/26	3	109.50	3	109.50	108.00	0	2,542	0.00%
2024/03/25	2	110.75	0.1	110.50	110.50	2	2,544	0.08%
2024/03/22	3.5	108.62	5	108.80	109.00	-1.6	2,555	-0.06%
2024/03/21	3	108.33	7	108.57	108.50	-4	2,568	-0.16%
2024/03/20	3.4	107.49	2	107.25	106.50	1.4	2,580	0.05%
2024/03/19	5	108.20	2	108.50	108.50	3	2,619	0.11%
2024/03/18	0	107.50	2.1	106.79	107.00	-2.1	2,755	-0.08%
2024/03/15	3.1	105.82	3	105.33	105.50	0.1	2,787	0.00%
2024/03/14	18	106.97	3	107.33	107.00	15	2,793	0.54%
2024/03/13	2	105.50	15	108.33	105.50	-13	2,804	-0.46%
2024/03/12	4.2	108.95	1	110.00	108.50	3.2	2,818	0.11%
2024/03/11	15	108.53	0	0.00	108.50	15	2,862	0.52%
2024/03/08	19.3	110.90	29	108.16	108.00	-9.7	2,890	-0.33%
2024/03/07	3.5	115.27	18	115.00	112.00	-14.5	2,910	-0.50%
2024/03/06	8.6	118.59	3	118.00	117.00	5.6	2,930	0.19%
2024/03/05	2	119.00	6	119.83	120.50	-4	2,987	-0.13%
2024/03/04	8.3	122.32	5.2	120.60	120.50	3.1	3,162	0.10%
2024/03/01	1	121.98	1	122.00	122.00	0	3,233	0.00%
2024/02/29	6.1	121.58	4	121.00	121.00	2.1	3,326	0.06%
2024/02/27	16	124.84	12.1	123.62	123.00	3.9	3,643	0.11%
2024/02/26	66.1	128.39	56.6	128.00	127.50	9.5	3,764	0.25%
2024/02/23	7	124.93	13.1	123.85	125.00	-6.1	3,675	-0.17%
2024/02/22	1	115.00	3	114.33	114.50	-2	3,461	-0.06%
2024/02/21	1	115.00	0	0.00	115.50	1	3,593	0.03%
2024/02/20	3	114.83	3	116.67	115.00	0	3,646	0.00%
2024/02/19	6.1	116.99	1	115.50	115.50	5.1	3,689	0.14%
2024/02/16	4.1	116.90	3	115.67	118.50	1.1	3,815	0.03%
2024/02/15	4.9	112.34	3	112.83	113.50	1.9	3,787	0.05%
2024/02/05	4	109.00	1	108.50	108.00	3	3,759	0.08%
2024/02/02	3.2	110.48	5.1	110.32	110.50	-2	3,759	-0.05%
2024/02/01	2.1	108.76	2	109.50	109.50	0.1	3,755	0.00%
2024/01/31	1	109.00	2	108.00	109.00	-1	3,761	-0.03%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/29	2	106.75	12	106.63	107.50	-10	3,775	-0.26%
2024/01/26	2	106.00	4	107.25	106.00	-2	3,785	-0.05%
2024/01/25	2	107.00	2	107.50	107.00	0	3,787	0.00%
2024/01/24	4.2	109.86	7	109.57	108.50	-2.8	3,797	-0.07%
2024/01/23	3.1	108.66	2	108.00	108.00	1.1	3,792	0.03%
2024/01/22	2	108.50	1	108.50	109.50	1	3,808	0.03%
2024/01/19	3	106.66	0	0.00	106.00	3	3,820	0.08%
2024/01/18	16	105.56	3	105.50	105.50	13	3,848	0.34%
2024/01/17	9.4	108.23	22.5	105.59	106.00	-13.2	3,894	-0.34%
2024/01/16	3	111.17	2	111.75	111.50	1	3,865	0.03%
2024/01/15	2	112.75	0.3	114.00	113.50	1.8	3,874	0.05%
2024/01/12	8	112.94	8	111.63	111.00	0	3,894	0.00%
2024/01/11	14	115.64	4	114.00	114.00	10	3,908	0.26%
2024/01/10	3	115.00	0	0.00	117.00	3	3,970	0.08%
2024/01/09	2	116.00	1	115.00	113.50	1	4,128	0.02%
2024/01/08	11	119.00	0	0.00	115.50	11	4,202	0.26%
2024/01/05	2	118.50	2	119.00	118.50	0	4,341	0.00%
2024/01/04	1	117.50	2	117.00	116.50	-1	4,352	-0.02%
2024/01/03	1	119.00	15	117.07	119.50	-14	4,423	-0.32%
2024/01/02	15	120.90	1	122.00	122.00	14	4,398	0.32%
2023/12/29	1	118.50	15	118.03	120.00	-14	4,380	-0.32%
2023/12/28	4	121.50	1	120.00	120.00	3	4,373	0.07%
2023/12/27	3.3	122.62	4	122.00	122.00	-0.8	4,368	-0.02%
2023/12/26	6	121.58	6	121.08	121.00	0	4,337	0.00%
2023/12/25	5	119.60	7	121.07	122.00	-2	4,299	-0.05%
2023/12/22	3	117.17	2	118.00	118.00	1	4,259	0.02%
2023/12/21	1	116.50	1	116.00	116.00	0	4,258	0.00%
2023/12/20	5.1	118.51	1	117.50	117.50	4.1	4,254	0.10%
2023/12/19	13	116.73	0	0.00	118.50	13	4,245	0.31%
2023/12/18	5.2	117.69	4	117.00	117.00	1.2	4,248	0.03%
2023/12/15	3.1	119.33	1	119.50	119.00	2.1	4,246	0.05%
2023/12/14	1	121.00	11	120.09	121.00	-10	4,256	-0.23%
2023/12/13	11.1	123.58	22	121.27	119.50	-10.9	4,237	-0.26%
2023/12/12	5	127.80	4.8	128.29	128.00	0.3	4,152	0.01%
2023/12/11	2.4	128.18	2	127.50	127.50	0.4	4,161	0.01%
2023/12/08	0	0.00	1	130.00	127.50	-1	4,218	-0.02%
2023/12/07	12	128.25	6	128.25	128.00	6	4,201	0.14%
2023/12/06	19	130.68	25	131.46	131.50	-6	4,195	-0.14%
2023/12/05	5	128.30	19	128.00	127.00	-14	4,166	-0.34%
2023/12/04	8.3	131.95	9	130.67	129.50	-0.8	4,186	-0.02%
2023/12/01	9.3	131.99	7	131.21	131.00	2.3	4,173	0.05%
2023/11/30	23	134.85	8.3	134.24	134.00	14.7	4,183	0.35%
2023/11/29	34	134.24	44	135.31	136.50	-10	4,198	-0.24%
2023/11/28	8	129.36	15.1	130.17	132.50	-7.1	4,025	-0.18%
2023/11/27	10.1	129.54	8	128.85	126.50	2.1	3,997	0.05%
2023/11/24	62.1	130.88	54.6	129.48	128.00	7.5	3,972	0.19%
2023/11/22	64	124.54	68.1	125.54	128.00	-4.1	3,474	-0.12%
2023/11/21	16	119.59	5	120.00	120.00	11	3,257	0.34%
2023/11/20	21	120.79	15	122.20	119.50	6	3,193	0.19%
2023/11/17	5	116.80	13	116.00	118.50	-8	3,044	-0.26%
2023/11/16	13	113.92	6	113.83	114.00	7	2,984	0.23%
2023/11/15	8	117.88	32.1	118.83	117.50	-24.1	2,910	-0.83%
2023/11/14	2	113.50	9	110.17	113.50	-7	2,755	-0.25%
2023/11/13	15	108.93	5	108.20	109.00	10	2,731	0.37%
2023/11/10	2	105.50	2	106.00	105.00	0	2,725	0.00%
2023/11/09	7	106.79	16	105.56	106.00	-9	2,722	-0.33%
2023/11/08	11	109.41	2	111.50	109.00	9	2,720	0.33%
2023/11/07	18	110.44	3	110.50	110.00	15	2,719	0.55%
2023/11/06	3	111.00	7	110.21	111.00	-4	2,739	-0.15%
2023/11/03	7	108.00	3	107.67	107.00	4	2,748	0.15%
2023/11/02	3	108.00	11	107.91	108.00	-8	2,759	-0.29%
2023/11/01	17	106.68	2	106.50	105.00	15	2,783	0.54%
2023/10/31	17	108.26	21	109.12	105.50	-4	2,804	-0.14%
2023/10/30	14	109.04	8	109.06	109.00	6	2,818	0.21%
2023/10/27	22	107.89	18.2	106.10	105.50	3.9	2,819	0.14%
2023/10/26	5	109.90	17.1	108.84	107.50	-12.1	2,878	-0.42%
2023/10/25	3	114.00	3	114.00	113.50	0	2,913	0.00%
2023/10/24	4	109.02	4	109.00	109.50	0	2,972	0.00%
2023/10/23	2	111.25	0	0.00	110.00	2	3,163	0.06%
2023/10/20	1	109.51	0	0.00	112.00	1	3,248	0.03%
2023/10/19	15	109.87	2	110.25	110.00	13	3,244	0.40%
2023/10/18	3.1	113.12	16	109.50	108.50	-13	3,252	-0.40%
2023/10/17	8	116.13	7	116.79	111.50	1	3,256	0.03%
2023/10/16	7	117.57	5	116.50	114.50	2	3,177	0.06%
2023/10/13	13.3	120.48	8	117.31	120.50	5.2	3,102	0.17%
2023/10/12	1	111.00	0	0.00	111.00	1	2,973	0.03%
2023/10/11	2	109.25	19	108.58	105.50	-17	2,981	-0.57%
2023/10/06	2	104.75	0	0.00	103.50	2	2,926	0.07%
2023/10/05	11	104.45	0	104.00	104.00	11	2,933	0.37%
2023/10/04	1	102.50	1	103.50	103.50	0	2,935	0.00%
2023/09/27	6	104.25	1	104.50	104.00	5	2,970	0.17%
2023/09/26	0	0.00	13	105.50	105.00	-13	2,979	-0.44%
2023/09/25	2.2	109.55	2	109.25	108.50	0.2	2,977	0.01%
2023/09/22	1	107.50	1	109.50	109.50	0	2,974	0.00%
2023/09/21	15	112.00	0	0.00	109.00	15	2,971	0.50%
2023/09/20	0	0.00	1	113.50	113.50	-1	2,952	-0.03%
2023/09/19	19	117.08	30.2	115.01	114.50	-11.2	2,955	-0.38%
2023/09/18	4	118.25	4.6	117.83	118.50	-0.6	2,935	-0.02%
2023/09/15	7.7	118.35	7	118.71	118.00	0.7	2,918	0.02%
2023/09/14	1.4	114.04	0	0.00	118.00	1.4	2,872	0.05%
2023/09/13	18	113.28	25	113.50	112.00	-7	2,938	-0.24%
2023/09/12	1.2	116.00	3.2	115.97	116.50	-2	2,879	-0.07%
2023/09/11	4	117.38	3	117.17	115.50	1	2,897	0.03%
2023/09/08	4	116.13	6	116.25	117.50	-2	2,906	-0.07%
2023/09/07	5	117.40	10	116.55	116.50	-5	2,928	-0.17%
2023/09/06	4	117.75	6	118.50	118.00	-2	2,873	-0.07%
2023/09/05	9	117.56	12.3	117.74	117.50	-3.3	2,830	-0.12%
2023/09/04	13.2	117.35	9	116.83	117.50	4.2	2,771	0.15%
2023/09/01	8	113.19	10	113.40	114.00	-2	2,689	-0.07%
2023/08/31	7	110.93	10	112.40	113.00	-3	2,671	-0.11%
2023/08/30	11	109.91	8.1	108.74	108.00	2.9	2,608	0.11%
2023/08/29	11	105.86	13	107.11	108.00	-2	2,547	-0.08%
2023/08/28	3	100.83	4	102.18	103.00	-1	2,488	-0.04%
2023/08/25	1	97.40	0	101.50	99.60	1	2,568	0.04%
2023/08/24	12	98.52	15	99.03	98.20	-3	2,622	-0.11%
2023/08/23	1	99.10	5	99.36	99.60	-4	2,665	-0.15%
2023/08/22	14	99.41	0	98.00	97.80	14	2,683	0.52%
2023/08/21	1	99.99	1.1	99.96	99.40	0	2,689	0.00%
2023/08/18	3	100.17	10	99.56	99.50	-7	2,693	-0.26%
2023/08/17	14.1	99.65	3.1	100.40	102.00	11	2,698	0.41%
2023/08/16	0	0.00	2	93.70	96.60	-2	2,681	-0.07%
2023/08/15	2.1	95.79	2	95.90	94.80	0.1	2,686	0.00%
2023/08/14	3	94.30	15	95.07	94.40	-12	2,694	-0.44%
2023/08/11	18	98.72	0	0.00	98.10	18	2,680	0.67%
2023/08/10	7	100.34	4	98.75	98.10	3	2,673	0.11%
2023/08/09	4	102.14	22.3	102.57	103.00	-18.3	2,643	-0.69%
2023/08/08	1	106.50	1	105.00	105.00	0	2,629	0.00%
2023/08/07	5	107.70	4	107.00	106.50	1	2,629	0.04%
2023/08/04	16.1	111.37	1	114.00	109.00	15.1	2,606	0.58%
2023/08/02	3	113.17	19	111.29	111.50	-16	2,584	-0.62%
2023/08/01	15	114.97	0	0.00	114.00	15	2,570	0.58%
2023/07/31	6.1	120.56	23.3	115.48	115.00	-17.2	2,571	-0.67%
2023/07/28	5.1	119.51	7.1	120.64	120.00	-2	2,509	-0.08%
2023/07/27	23.3	116.44	16.1	118.45	120.00	7.2	2,443	0.29%
2023/07/26	51	119.76	52.1	116.90	113.50	-1.1	2,343	-0.04%
2023/07/25	6	115.17	8.2	116.52	117.50	-2.2	2,174	-0.10%
2023/07/24	4	111.11	3	109.00	109.00	1	2,094	0.05%
2023/07/21	6.1	111.34	7	112.00	112.50	-0.9	2,119	-0.04%
2023/07/20	8.6	115.68	9	115.67	115.00	-0.5	2,140	-0.02%
2023/07/19	20.1	114.72	6	112.67	114.00	14.1	2,105	0.67%
2023/07/18	7	109.21	20	107.60	107.50	-13	2,059	-0.63%
2023/07/17	3	109.67	3	109.33	110.00	0	2,080	0.00%
2023/07/14	6	109.33	6	107.58	106.00	0	2,065	0.00%
2023/07/13	0	0.00	6	110.17	110.00	-6	2,059	-0.29%
2023/07/12	0	0.00	1	107.00	107.00	-1	2,053	-0.05%
2023/07/11	4	107.50	2	107.25	107.50	2	2,064	0.10%
2023/07/10	14	107.22	2	106.00	106.00	12	2,141	0.56%
2023/07/07	3	109.83	16	108.97	108.50	-13	2,219	-0.59%
2023/07/06	2	112.75	4	112.50	112.50	-2	2,220	-0.09%
2023/07/05	2	114.00	3	114.00	112.50	-1	2,225	-0.04%
2023/07/04	2	113.75	2	114.00	114.00	0	2,251	0.00%
2023/07/03	2	112.50	1	112.00	112.00	1	2,269	0.04%
2023/06/30	12	111.54	0	0.00	112.00	12	2,275	0.53%
2023/06/29	12	112.00	13	111.50	111.50	-1	2,295	-0.04%
2023/06/28	4	110.00	2.4	109.01	109.50	1.7	2,320	0.07%
2023/06/27	15	113.20	28	111.13	109.50	-13	2,361	-0.55%
2023/06/26	3	113.83	2	113.00	113.00	1	2,383	0.04%
2023/06/21	0	0.00	1.2	115.37	115.50	-1.2	2,566	-0.04%
2023/06/20	3	116.16	3	115.50	115.50	0	2,605	0.00%
2023/06/19	33.2	117.28	13	118.42	116.00	20.2	2,700	0.75%
2023/06/16	3.1	115.04	16	114.00	114.00	-12.9	2,659	-0.48%
2023/06/15	6.2	117.05	2	116.50	116.00	4.2	2,690	0.16%
2023/06/14	5.2	117.90	4	118.13	117.50	1.2	2,712	0.04%
2023/06/13	5.2	117.12	2.1	117.05	117.50	3.1	2,727	0.11%
2023/06/12	0.1	114.00	1	113.00	113.00	-0.9	2,720	-0.03%
2023/06/09	0.1	114.01	0	0.00	113.00	0.1	2,799	0.00%
2023/06/08	3.2	115.78	0	0.00	113.50	3.2	2,995	0.11%
2023/06/07	1.1	115.04	0	0.00	116.00	1.1	3,070	0.04%
2023/06/06	3	117.76	6.1	116.24	114.50	-3.1	3,256	-0.09%
2023/06/05	4.2	118.05	4	119.00	119.00	0.2	3,270	0.01%
2023/06/02	4	117.50	3	116.83	116.50	1	3,297	0.03%
2023/06/01	3	116.83	3	116.83	117.00	0	3,392	0.00%
2023/05/31	9.2	117.46	8	118.19	117.50	1.2	3,444	0.03%
2023/05/30	5.3	114.12	3	114.01	115.00	2.2	3,404	0.07%
2023/05/29	1	106.50	3	111.17	112.50	-2	3,411	-0.06%
2023/05/26	3	107.84	3	107.33	106.00	0	3,510	0.00%
2023/05/25	1	110.00	1	110.50	109.00	0	3,643	0.00%
2023/05/24	1.1	110.00	1	109.50	109.50	0.1	3,766	0.00%
2023/05/23	2.2	110.85	1.6	111.09	111.50	0.6	3,941	0.01%
2023/05/22	0	0.00	2	109.25	110.00	-2	4,239	-0.05%
2023/05/19	1.1	110.32	1	108.00	108.00	0.1	4,507	0.00%
2023/05/18	1	108.50	1	109.50	109.50	0	4,583	0.00%
2023/05/17	2.6	106.50	2	107.25	107.50	0.6	4,683	0.01%
2023/05/16	1	105.50	1	105.50	105.50	0	4,965	0.00%
2023/05/15	2	105.25	2	105.00	105.00	0	5,020	0.00%
2023/05/12	3	105.17	3	106.50	107.50	0	5,141	0.00%
2023/05/11	2.1	108.92	2.5	106.00	104.50	-0.4	5,270	-0.01%
2023/05/10	1	107.50	2.1	109.00	109.50	-1.1	5,417	-0.02%
2023/05/09	1.2	107.50	4	107.13	107.50	-2.9	5,553	-0.05%
2023/05/08	1	111.50	1.5	109.11	109.00	-0.5	5,808	-0.01%
2023/05/05	4	109.50	2	108.75	110.00	2	6,254	0.03%
2023/05/04	4.4	108.53	3	107.17	106.50	1.4	6,359	0.02%
2023/05/03	1	108.00	1	109.50	109.50	0	6,431	0.00%
2023/05/02	2	109.50	2	109.75	110.00	0	6,480	0.00%
2023/04/28	2	106.75	1	108.00	108.00	1	6,574	0.02%
2023/04/27	2	103.28	1	103.50	103.50	1	6,555	0.02%
2023/04/26	0.1	106.00	2	104.50	105.50	-2	6,583	-0.03%
2023/04/25	3.2	106.30	0.2	103.00	102.50	3	6,707	0.05%
2023/04/24	3	109.67	2.1	110.95	108.50	1	6,698	0.01%
2023/04/21	11.3	111.82	16	111.47	111.50	-4.7	6,702	-0.07%
2023/04/20	3.2	115.89	3	117.00	115.50	0.2	6,780	0.00%
2023/04/19	2.2	121.33	1	120.50	120.00	1.2	6,791	0.02%
2023/04/18	2.2	122.93	2	123.75	121.50	0.2	6,814	0.00%
2023/04/17	3	123.67	1	125.00	124.50	2	6,883	0.03%
2023/04/14	1.6	124.19	1	125.00	123.00	0.6	6,991	0.01%
2023/04/13	5.1	124.70	2	122.52	122.00	3	7,028	0.04%
2023/04/12	2.1	127.79	3.1	129.61	130.00	-1	6,966	-0.01%
2023/04/11	1.1	123.61	4	125.25	125.50	-2.9	6,893	-0.04%
2023/04/10	4	124.50	1	123.50	123.50	3	6,913	0.04%
2023/04/07	6	125.67	5	125.50	125.50	1	6,957	0.01%
2023/04/06	3	120.50	5.1	124.16	125.50	-2.1	6,940	-0.03%
2023/03/31	5	122.40	1	122.50	122.50	4	6,936	0.06%
2023/03/30	0	0.00	2	122.49	122.00	-2	6,950	-0.03%
2023/03/29	5	120.80	8.1	119.75	119.00	-3.1	6,962	-0.04%
2023/03/28	10	123.45	6	123.58	121.00	4	7,000	0.06%
2023/03/27	3	126.50	3	125.83	125.50	0	6,987	0.00%
2023/03/24	18	129.36	31	129.00	127.50	-13	7,028	-0.18%
2023/03/23	4.1	125.52	1.1	126.09	125.50	3	6,863	0.04%
2023/03/22	11.2	127.09	10.1	128.39	126.00	1.1	6,859	0.02%
2023/03/21	9	123.50	15	123.27	125.50	-6	6,789	-0.09%
2023/03/20	5	121.20	14	123.14	120.50	-9	6,795	-0.13%
2023/03/17	11	119.14	14	119.32	119.50	-3	6,849	-0.04%
2023/03/16	10	115.80	3	116.83	116.50	7	6,879	0.10%
2023/03/15	5	118.70	6	118.83	117.00	-1	6,955	-0.01%
2023/03/14	10	117.35	9	117.39	116.50	1	7,024	0.01%
2023/03/13	23.1	118.87	21	118.02	120.50	2.1	7,217	0.03%
2023/03/10	20	124.73	15	123.40	124.00	5	7,418	0.07%
2023/03/09	22.2	131.86	16.1	130.53	128.00	6.1	7,584	0.08%
2023/03/08	3.2	125.91	14	127.21	128.00	-10.8	7,472	-0.14%
2023/03/07	12	128.83	13.5	127.46	127.00	-1.5	7,556	-0.02%
2023/03/06	14	130.04	17	130.15	130.00	-3	7,594	-0.04%
2023/03/03	12.1	127.79	14	127.93	127.00	-1.9	7,687	-0.02%
2023/03/02	7	126.71	9	127.22	126.50	-2	7,798	-0.03%
2023/03/01	5	124.30	11	125.78	127.00	-6	7,790	-0.08%
2023/02/24	29.6	126.13	14	126.25	124.00	15.6	7,833	0.20%
2023/02/23	18	126.94	16.1	126.73	128.00	1.9	7,790	0.02%
2023/02/22	12.2	121.84	12.1	122.09	122.50	0.1	7,937	0.00%
2023/02/21	9	128.11	7	128.29	127.00	2	8,019	0.02%
2023/02/20	42	127.20	38.5	127.44	127.50	3.5	7,974	0.04%
2023/02/17	16.1	122.28	37.1	120.66	123.00	-21	7,825	-0.27%
2023/02/16	18	116.83	11	117.64	118.50	7	7,829	0.09%
2023/02/15	19	115.42	22.2	115.08	115.50	-3.2	8,157	-0.04%
2023/02/14	45.1	119.92	46	118.60	116.50	-0.9	8,149	-0.01%
2023/02/13	18	114.97	11.2	115.18	115.50	6.8	8,051	0.08%
2023/02/10	29	117.54	25	116.80	115.00	4	8,172	0.05%
2023/02/09	26	115.29	26	115.91	117.00	0	8,302	0.00%
2023/02/08	34.6	116.89	47	115.91	114.50	-12.4	8,304	-0.15%
2023/02/07	23	115.78	9	115.56	115.50	14	8,270	0.17%
2023/02/06	48	117.54	43	118.10	119.00	5	8,347	0.06%
2023/02/03	20	114.30	46.5	115.91	118.00	-26.5	8,352	-0.32%
2023/02/02	18.2	108.15	19.2	108.52	108.50	-1	8,079	-0.01%
2023/02/01	10.1	106.69	20	106.03	105.50	-10	8,565	-0.12%
2023/01/31	6.2	103.52	5	104.10	104.50	1.2	8,592	0.01%
2023/01/30	20	101.39	13.8	102.27	103.00	6.2	8,629	0.07%
2023/01/17	7	97.21	7	97.17	96.80	0	8,747	0.00%
2023/01/16	26	95.91	14	96.73	97.40	12	8,952	0.13%
2023/01/13	21.1	97.16	11	97.68	96.00	10.1	8,997	0.11%
2023/01/12	5	97.62	6	96.32	95.30	-1	8,962	-0.01%
2023/01/11	6	97.93	6	98.20	98.30	0	8,993	0.00%
2023/01/10	10	99.14	14.1	99.14	97.50	-4.1	9,081	-0.04%
2023/01/09	14	97.74	13.1	97.43	96.70	1	9,089	0.01%
2023/01/06	20	96.45	18	96.34	96.70	2	9,139	0.02%
2023/01/05	10.2	97.00	10	96.17	96.00	0.2	9,212	0.00%
2023/01/04	9.1	95.63	7	95.90	96.10	2	9,225	0.02%
2023/01/03	2.1	89.42	6.3	91.32	92.50	-4.2	9,221	-0.05%
2022/12/30	5.1	89.83	5	88.36	88.00	0.1	9,307	0.00%
2022/12/29	0.1	87.40	10	87.75	87.80	-9.9	9,430	-0.11%
2022/12/28	3.2	89.48	2	88.20	88.30	1.2	9,677	0.01%
2022/12/27	12.1	88.99	16	90.65	90.30	-3.9	9,891	-0.04%
2022/12/26	2.9	88.84	1	88.30	87.60	1.9	10,053	0.02%
2022/12/23	6	86.87	9	87.08	88.80	-3	10,276	-0.03%
2022/12/22	5.1	89.55	9	89.87	88.60	-3.9	10,418	-0.04%
2022/12/21	5.9	90.04	5.4	89.62	88.40	0.5	10,525	0.00%
2022/12/20	12.9	90.87	2	92.10	89.30	10.9	10,634	0.10%
2022/12/19	8.3	95.40	12	94.55	93.70	-3.7	10,700	-0.04%
2022/12/16	18.5	96.97	11	97.49	95.70	7.4	10,759	0.07%
2022/12/15	7	101.50	7.3	101.47	101.00	-0.3	10,815	0.00%
2022/12/14	19	102.29	20	102.90	102.50	-1	10,830	-0.01%
2022/12/13	16	102.41	26	101.79	101.00	-10	10,885	-0.09%
2022/12/12	25	101.62	13	102.58	101.00	12	10,901	0.11%
2022/12/09	15	105.97	19.1	106.84	105.50	-4.1	10,914	-0.04%
2022/12/08	12	104.38	17	104.21	104.00	-5	10,879	-0.05%
2022/12/07	35.6	104.78	39	104.21	103.00	-3.4	10,887	-0.03%
2022/12/06	15	106.00	14	106.25	104.50	1	10,835	0.01%
2022/12/05	42.1	109.78	42	109.13	109.50	0.1	10,850	0.00%
2022/12/02	43.3	105.89	38	106.08	107.00	5.3	10,675	0.05%
2022/12/01	14.1	99.78	15.5	99.52	100.00	-1.4	10,409	-0.01%
2022/11/30	8	95.75	6	95.50	93.70	2	10,390	0.02%
2022/11/29	23	95.29	14	95.17	94.50	9	10,435	0.09%
2022/11/28	3	96.87	16.2	97.10	97.60	-13.2	10,366	-0.13%
2022/11/25	34	96.99	29	96.94	96.50	5	10,336	0.05%
2022/11/24	41.1	94.01	40	94.92	96.20	1.1	10,197	0.01%
2022/11/23	5.1	91.80	2	91.30	91.10	3.1	10,093	0.03%
2022/11/22	8	92.55	10	91.98	90.90	-2	10,131	-0.02%
2022/11/21	20.1	95.58	18	95.20	94.30	2.1	10,157	0.02%
2022/11/18	24	97.07	12	95.64	95.10	12	10,210	0.12%
2022/11/17	9.1	95.33	6.1	95.29	96.30	3	10,032	0.03%
2022/11/16	10	94.34	29	94.51	94.30	-19	9,957	-0.19%
2022/11/15	36	93.77	21	94.49	94.50	15	9,958	0.15%
2022/11/14	20	93.63	18	93.47	95.00	2	10,052	0.02%
2022/11/11	52.2	94.29	74	95.19	91.70	-21.9	10,143	-0.22%
2022/11/10	10	90.98	10	91.45	91.00	0	9,942	0.00%
2022/11/09	25	90.62	25	91.17	91.80	0	10,574	0.00%
2022/11/08	30.1	90.60	34	89.91	88.50	-3.9	10,728	-0.04%
2022/11/07	31	89.21	39	90.12	89.00	-8	10,775	-0.07%
2022/11/04	16	87.99	19	88.72	89.00	-3	10,622	-0.03%
2022/11/03	13	88.48	11	88.90	88.60	2	10,544	0.02%
2022/11/02	21	87.96	20	88.60	89.00	1	10,572	0.01%
2022/11/01	16	86.43	29	86.17	87.10	-13	10,461	-0.12%
2022/10/31	14	83.49	14	83.46	83.40	0	10,351	0.00%
2022/10/28	92	83.43	95	83.07	82.10	-3	10,407	-0.03%
2022/10/27	12	82.15	3	81.47	82.60	9	9,923	0.09%
2022/10/26	15	75.37	15	75.21	75.10	0	9,967	0.00%
2022/10/25	12	77.25	12	76.63	75.20	0	9,988	0.00%
2022/10/24	12	84.97	20	85.67	82.10	-8	10,014	-0.08%
2022/10/21	3	82.47	12	80.45	80.10	-9	10,055	-0.09%
2022/10/20	20	84.72	21	84.71	83.60	-1	10,334	-0.01%
2022/10/19	10	87.55	12	86.85	85.20	-2	10,430	-0.02%
2022/10/18	60	88.72	30	87.49	87.40	30	10,586	0.28%
2022/10/17	16.1	85.08	16	85.96	89.70	0.1	11,013	0.00%
2022/10/14	5	84.12	15	84.43	85.80	-10	11,393	-0.09%
2022/10/13	18	82.53	13.5	82.48	78.00	4.5	11,510	0.04%
2022/10/12	10	86.12	9	86.41	84.40	1	11,553	0.01%
2022/10/11	11	87.41	12.3	87.26	86.40	-1.3	11,710	-0.01%
2022/10/07	12	93.12	12	93.39	90.30	0	11,951	0.00%
2022/10/06	8	92.79	8	93.31	93.70	0	12,160	0.00%
2022/10/05	36.2	94.22	34	93.86	92.50	2.2	12,257	0.02%
2022/10/04	33.1	92.99	31	93.41	94.00	2.1	12,307	0.02%
2022/10/03	21.3	91.53	23	91.70	92.70	-1.7	12,390	-0.01%
2022/09/30	28.2	86.95	35.1	86.33	88.10	-6.9	12,546	-0.05%
2022/09/29	28	88.11	23.2	86.13	83.30	4.8	12,679	0.04%
2022/09/28	5.1	91.05	5	89.60	88.80	0.1	12,789	0.00%
2022/09/27	10	91.29	20	91.49	93.40	-10	12,951	-0.08%
2022/09/26	21.1	90.03	6	89.81	87.60	15.1	13,042	0.12%
2022/09/23	14	97.62	319.1	96.49	96.60	-305.1	13,268	-2.30%	大賣/鉅額交易
2022/09/22	29	96.58	37	96.49	100.50	-8	13,500	-0.06%
2022/09/21	6	98.52	4	98.38	98.00	2	13,616	0.01%
2022/09/20	15	99.51	12	99.38	99.30	3	13,833	0.02%
2022/09/19	13	100.08	4	101.00	99.50	9	13,892	0.06%
2022/09/16	6.1	101.87	1.2	102.58	100.00	4.9	14,077	0.03%
2022/09/15	6	105.08	15	103.23	103.00	-9	14,300	-0.06%
2022/09/14	13	103.65	15	103.43	107.00	-2	14,506	-0.01%
2022/09/13	5.1	105.88	3	105.67	104.50	2.1	14,714	0.01%
2022/09/12	10	105.65	12	106.42	104.50	-2	14,947	-0.01%
2022/09/08	10.1	103.04	20	103.55	104.50	-10	15,021	-0.07%
2022/09/07	11	101.39	27	102.28	101.50	-16	15,044	-0.11%
2022/09/06	25	105.16	11.2	103.63	102.50	13.8	15,134	0.09%
2022/09/05	19	113.87	9	113.39	113.00	10	15,073	0.07%
2022/09/02	1	120.50	1	122.00	120.00	0	15,046	0.00%
2022/09/01	21	121.50	11	120.00	120.00	10	15,125	0.07%
2022/08/31	3	121.00	5.1	122.08	123.50	-2.1	15,229	-0.01%
2022/08/30	21	122.19	9.1	121.55	120.50	11.9	15,284	0.08%
2022/08/29	18	119.81	16.1	120.78	122.50	1.9	15,418	0.01%
2022/08/26	18	127.92	14	125.93	125.50	4	15,490	0.03%
2022/08/25	4.5	128.78	5.1	129.68	127.00	-0.6	15,557	0.00%
2022/08/24	36	128.25	28.2	125.82	125.50	7.8	15,670	0.05%
2022/08/23	4	126.88	12	126.83	129.00	-8	15,831	-0.05%
2022/08/22	15	130.17	10.1	128.90	128.00	4.9	15,996	0.03%
2022/08/19	270	133.55	33	133.26	133.00	237	16,019	1.48%	大買/鉅額交易
2022/08/18	31	129.61	41	130.95	132.00	-10	15,969	-0.06%
2022/08/17	77.2	129.39	27.8	130.09	128.00	49.4	15,821	0.31%
2022/08/16	133.3	132.44	100.1	133.22	131.50	33.2	15,835	0.21%	大買/
2022/08/15	35	127.07	47.1	127.66	130.50	-12.1	15,334	-0.08%
2022/08/12	16.1	117.54	21.1	118.36	119.00	-5	15,269	-0.03%
2022/08/11	7	116.21	4	114.13	113.50	3	15,319	0.02%
2022/08/10	13	113.08	17.5	113.40	115.00	-4.5	15,659	-0.03%
2022/08/09	31.1	116.30	31.5	116.68	114.50	-0.4	16,036	0.00%
2022/08/08	18	113.06	19.2	113.44	114.00	-1.2	16,251	-0.01%
2022/08/05	20	116.78	17	116.88	116.00	3	16,600	0.02%
2022/08/04	20	113.55	18	112.72	115.00	2	16,799	0.01%
2022/08/03	6	114.67	8	115.56	111.00	-2	16,929	-0.01%
2022/08/02	7	117.29	8	117.44	118.50	-1	17,154	-0.01%
2022/08/01	7	119.86	7	121.21	120.50	0	17,327	0.00%
2022/07/29	35	120.07	37	119.47	120.50	-2	17,475	-0.01%
2022/07/28	45	123.66	41	123.77	119.50	4	17,587	0.02%
2022/07/27	35	124.20	34	122.40	125.50	1	17,514	0.01%
2022/07/26	44	132.74	45	130.80	129.50	-1	17,300	-0.01%
2022/07/25	56	137.68	54	137.19	137.00	2	17,314	0.01%
2022/07/22	145.1	147.10	138.1	145.21	143.00	7	17,441	0.04%	大買/大賣/
2022/07/21	49.2	140.70	44	142.68	145.00	5.2	17,174	0.03%
2022/07/20	26	134.92	24	134.40	133.50	2	17,003	0.01%
2022/07/19	18	131.72	16	132.09	130.50	2	17,046	0.01%
2022/07/18	24	135.23	24	135.19	132.50	0	17,195	0.00%
2022/07/15	22	134.11	21	134.64	133.00	1	17,198	0.01%
2022/07/14	17	132.71	16	134.00	134.00	1	17,096	0.01%
2022/07/13	14	130.95	18	129.78	126.00	-4	17,010	-0.02%
2022/07/12	47	125.38	44	125.63	127.00	3	17,014	0.02%
2022/07/11	31	130.05	29	129.10	131.50	2	17,012	0.01%
2022/07/08	56	130.73	63	131.90	134.50	-7	16,992	-0.04%
2022/07/07	83	129.29	99	128.65	128.00	-16	16,796	-0.10%
2022/07/06	58.2	131.39	44	132.10	125.00	14.2	16,633	0.09%
2022/07/05	65	135.95	70	137.18	138.50	-5	16,483	-0.03%
2022/07/04	33	137.65	30	137.95	135.50	3	16,684	0.02%
2022/07/01	43.1	143.26	39	141.59	140.50	4.1	16,796	0.02%
2022/06/30	33	143.18	37.5	143.99	149.00	-4.5	16,587	-0.03%
2022/06/29	15	147.20	25	147.24	150.50	-10	16,412	-0.06%
2022/06/28	36.1	151.95	13	152.00	148.50	23.1	16,339	0.14%
2022/06/27	12.1	166.96	11	167.00	164.50	1.1	16,379	0.01%
2022/06/24	37	162.61	39	162.36	160.00	-2	16,541	-0.01%
2022/06/23	52	160.01	51	160.66	161.00	1	16,472	0.01%
2022/06/22	27	162.87	32	158.94	155.50	-5	16,295	-0.03%
2022/06/21	36	166.78	35	167.89	171.50	1	16,251	0.01%
2022/06/20	49.1	175.75	46	173.41	164.50	3.1	16,400	0.02%
2022/06/17	19	186.47	21.2	186.04	182.50	-2.2	16,557	-0.01%
2022/06/16	39	199.11	41	192.78	191.00	-2	17,063	-0.01%
2022/06/15	27.1	206.37	21.1	203.84	199.00	6	17,598	0.03%
2022/06/14	19	201.34	20	203.15	204.50	-1	17,776	-0.01%
2022/06/13	28	199.38	27	198.13	201.00	1	18,080	0.01%
2022/06/10	12.1	199.92	12	200.25	201.00	0.1	18,463	0.00%
2022/06/09	29	197.47	23	199.04	204.00	6	18,948	0.03%
2022/06/08	13.3	202.67	7	202.50	200.50	6.3	19,158	0.03%
2022/06/07	23.1	200.93	20	202.45	200.50	3.1	19,466	0.02%
2022/06/06	26	208.73	22	208.43	208.50	4	19,980	0.02%
2022/06/02	30	211.37	33	210.78	213.50	-3	20,703	-0.01%
2022/06/01	64	210.09	61	209.55	208.50	3	21,005	0.01%
2022/05/31	30	209.40	40	209.36	211.50	-10	21,454	-0.05%
2022/05/30	38.3	204.31	53.1	205.72	211.50	-14.8	22,102	-0.07%
2022/05/27	22	195.43	21	196.02	192.50	1	22,692	0.00%
2022/05/26	26.1	193.77	25	195.46	191.00	1.1	23,005	0.00%
2022/05/25	23	195.43	22.5	196.38	197.50	0.6	23,638	0.00%
2022/05/24	56.3	197.62	57.1	196.18	194.00	-0.8	23,892	0.00%
2022/05/23	21	208.50	21	208.26	202.00	0	24,202	0.00%
2022/05/20	27	210.67	30	211.00	208.00	-3	24,359	-0.01%
2022/05/19	37	209.64	38	208.18	213.50	-1	24,259	0.00%
2022/05/18	99.3	215.45	94	214.84	213.50	5.3	24,343	0.02%
2022/05/17	53	204.14	50.3	203.82	212.00	2.7	24,314	0.01%
2022/05/16	91.1	200.61	78	199.49	196.00	13.1	24,621	0.05%
2022/05/13	46	196.21	58	194.16	197.00	-12	25,140	-0.05%
2022/05/12	29	190.00	21	188.79	183.50	8	25,318	0.03%
2022/05/11	52	191.63	53	193.33	194.50	-1	25,571	0.00%
2022/05/10	27.2	187.47	40	188.35	196.50	-12.8	26,008	-0.05%
2022/05/09	35	186.63	34	186.40	184.50	1	26,206	0.00%
2022/05/06	25.2	195.90	15	196.13	192.00	10.2	26,424	0.04%
2022/05/05	35	212.90	42	213.27	211.50	-7	26,377	-0.03%
2022/05/04	25	206.26	27.5	206.44	205.00	-2.5	26,305	-0.01%
2022/05/03	15	202.70	14	203.79	205.00	1	26,451	0.00%
2022/04/29	53	206.97	44	206.01	199.50	9	26,513	0.03%
2022/04/28	31	207.65	28	206.57	204.00	3	26,627	0.01%
2022/04/27	50.1	202.15	50	198.87	203.50	0.1	26,744	0.00%
2022/04/26	53	203.43	54.6	201.89	203.50	-1.6	26,663	-0.01%
2022/04/25	40.6	205.66	52	205.45	199.50	-11.4	26,652	-0.04%
2022/04/22	23.4	230.02	28	230.43	221.50	-4.6	26,853	-0.02%
2022/04/21	50.9	231.41	39	232.97	239.00	11.9	26,713	0.04%
2022/04/20	29	224.12	29.1	226.20	229.00	-0.1	26,560	0.00%
2022/04/19	17	230.26	16	226.85	221.50	1	26,443	0.00%
2022/04/18	19	223.95	21	225.43	226.50	-2	26,356	-0.01%
2022/04/15	26	228.64	25.5	228.06	225.50	0.5	26,358	0.00%
2022/04/14	32.8	244.94	14.1	241.04	232.00	18.7	26,251	0.07%
2022/04/13	18.1	257.40	17.1	253.86	248.00	1	26,134	0.00%
2022/04/12	17.1	256.74	14.2	253.92	249.50	2.9	26,067	0.01%
2022/04/11	9.7	260.96	13	258.58	246.00	-3.3	25,928	-0.01%
2022/04/08	79	267.53	70.1	265.84	264.50	8.9	25,894	0.03%
2022/04/07	59.5	288.60	23	283.02	272.00	36.5	25,455	0.14%
2022/04/06	14	296.29	14	298.14	302.00	0	25,191	0.00%
2022/04/01	11	296.23	11	296.82	300.00	0	25,234	0.00%
2022/03/31	22	300.84	25.3	299.23	302.00	-3.3	25,247	-0.01%
2022/03/30	27.7	312.10	24.5	310.56	304.50	3.2	25,271	0.01%
2022/03/29	18.2	314.19	27.1	313.27	309.00	-8.9	25,361	-0.04%
2022/03/28	14.6	294.85	12.5	296.28	303.00	2.1	25,412	0.01%
2022/03/25	15.1	297.42	18.2	295.38	292.50	-3.1	25,973	-0.01%
2022/03/24	24.4	301.04	22.2	303.06	292.00	2.2	26,531	0.01%
2022/03/23	47.7	319.60	40.2	318.05	298.00	7.5	26,924	0.03%
2022/03/22	152	301.41	111.4	301.95	307.00	40.6	26,954	0.15%	大買/大賣/
2022/03/21	126.4	297.84	132.2	296.60	306.50	-5.8	26,822	-0.02%	大買/大賣/
2022/03/18	121.5	290.81	105	290.21	291.50	16.5	26,240	0.06%	大買/大賣/
2022/03/17	35.5	282.75	86.5	283.52	292.00	-51	25,674	-0.20%
2022/03/16	97	266.78	107.7	266.72	265.50	-10.7	25,410	-0.04%	大賣/
2022/03/15	91	278.15	73.4	281.68	265.00	17.7	25,180	0.07%
2022/03/14	123.3	295.29	125.2	295.81	294.00	-1.9	24,990	-0.01%	大買/大賣/
2022/03/11	60	283.12	91	282.60	289.50	-31	24,549	-0.13%
2022/03/10	82	279.53	75.6	279.21	279.00	6.5	24,273	0.03%
2022/03/09	132.6	274.85	127.3	273.01	270.50	5.4	24,002	0.02%	大買/大賣/
2022/03/08	158.1	273.62	146.4	272.28	265.50	11.7	23,491	0.05%	大買/大賣/
2022/03/07	99.7	269.34	99.1	266.66	265.00	0.6	22,922	0.00%
2022/03/04	126.4	289.59	103	285.95	281.00	23.4	22,690	0.10%	大買/大賣/
2022/03/03	97.8	291.09	98.1	295.20	293.50	-0.3	22,257	0.00%
2022/03/02	122	261.63	152.1	263.31	273.00	-30	21,598	-0.14%	大買/大賣/
2022/03/01	74	249.92	94.1	249.83	248.50	-20.1	20,908	-0.10%
2022/02/25	130.1	246.99	152.6	246.57	245.00	-22.5	20,682	-0.11%	大買/大賣/
2022/02/24	73.2	235.53	67	235.78	233.00	6.2	20,263	0.03%
2022/02/23	49.2	236.93	72	237.15	238.50	-22.8	20,564	-0.11%
2022/02/22	144.1	233.46	40.3	231.89	226.50	103.8	20,451	0.51%	大買/鉅額交易
2022/02/21	26	235.69	42	235.92	240.00	-16	20,648	-0.08%
2022/02/18	72.5	235.90	77	236.62	238.50	-4.5	21,484	-0.02%
2022/02/17	109	238.70	102	238.00	236.00	7	21,706	0.03%	大買/大賣/
2022/02/16	141.2	249.78	118.1	248.96	245.50	23	22,235	0.10%	大買/大賣/
2022/02/15	119.3	261.82	96.4	261.55	245.00	22.9	22,917	0.10%	大買/
2022/02/14	67.2	266.88	43	264.86	265.00	24.2	22,606	0.11%
2022/02/11	45.3	257.97	90.3	259.64	271.00	-45	22,673	-0.20%
2022/02/10	120.1	251.29	126	251.00	246.50	-5.9	22,468	-0.03%	大買/大賣/
2022/02/09	58.1	233.27	90.2	235.68	243.00	-32.1	21,779	-0.15%
2022/02/08	112.1	217.89	101.1	218.59	221.00	11	21,383	0.05%	大買/大賣/
2022/02/07	14	204.51	69.1	204.79	213.50	-55	21,002	-0.26%
2022/01/26	74	199.19	62	199.60	194.50	12	21,059	0.06%
2022/01/25	87.3	205.78	103	206.54	205.00	-15.8	21,190	-0.07%	大賣/
2022/01/24	26	197.83	36.2	198.78	204.50	-10.2	21,345	-0.05%
2022/01/21	99	205.63	69.1	203.13	198.00	29.9	21,519	0.14%
2022/01/20	48	210.03	60	210.73	210.00	-12	21,736	-0.06%
2022/01/19	59	206.03	60.2	205.39	207.00	-1.2	21,725	-0.01%
2022/01/18	71	204.11	83.1	206.33	205.50	-12.1	22,038	-0.05%
2022/01/17	90	201.40	73.1	197.82	203.50	17	21,998	0.08%
2022/01/14	24	188.08	54	188.97	192.00	-30	21,910	-0.14%
2022/01/13	39	185.32	25	186.52	185.50	14	22,163	0.06%
2022/01/12	46	191.36	48.1	192.59	191.50	-2.1	22,460	-0.01%
2022/01/11	35	188.84	34	190.40	191.50	1	22,880	0.00%
2022/01/10	62	190.74	67	185.77	190.00	-5	22,961	-0.02%
2022/01/07	25	183.82	23	184.00	179.00	2	23,066	0.01%
2022/01/06	48.1	193.72	46.1	193.17	194.00	1.9	23,236	0.01%
2022/01/05	30.1	190.98	26.4	191.01	188.00	3.7	23,394	0.02%
2022/01/04	28	198.23	30	197.80	198.00	-2	23,775	-0.01%
2022/01/03	9	198.61	4	198.63	196.00	5	24,054	0.02%
2021/12/30	5	198.50	4	198.88	201.50	1	24,307	0.00%
2021/12/29	27	196.81	31	197.24	197.00	-4	24,731	-0.02%
2021/12/28	55	200.19	53.2	201.16	199.50	1.8	25,218	0.01%
2021/12/27	44.2	195.32	45.1	197.32	198.00	-0.9	25,437	0.00%
2021/12/24	97.1	206.28	90	202.17	199.00	7.1	25,595	0.03%
2021/12/23	69	208.46	67	210.10	206.00	2	25,704	0.01%
2021/12/22	72.1	206.78	70	207.06	204.00	2.1	25,675	0.01%
2021/12/21	136	206.61	137.1	205.78	206.50	-1.1	25,621	0.00%	大買/大賣/
2021/12/20	151.2	213.18	138.2	211.82	198.00	12.9	25,464	0.05%	大買/大賣/
2021/12/17	86.3	206.80	74.1	206.19	205.00	12.2	25,290	0.05%
2021/12/16	73.2	197.90	101.3	201.47	208.00	-28.1	25,375	-0.11%	大賣/
2021/12/15	101	187.98	110	185.52	189.50	-9	25,699	-0.04%	大買/大賣/
2021/12/14	31	179.21	26.4	179.91	179.50	4.6	25,866	0.02%
2021/12/13	13	183.00	21	181.98	183.50	-8	26,304	-0.03%
2021/12/10	15	182.17	19.2	182.55	180.50	-4.1	26,599	-0.02%
2021/12/09	38.5	188.45	25	189.06	186.50	13.5	26,821	0.05%
2021/12/08	24.6	192.25	47.7	191.20	195.00	-23.1	27,138	-0.09%
2021/12/07	58.7	187.05	53.1	184.65	184.00	5.5	27,624	0.02%
2021/12/06	49.6	186.86	44.1	185.71	187.50	5.5	27,917	0.02%
2021/12/03	46.2	185.21	33	186.82	183.00	13.2	29,107	0.05%
2021/12/02	53.3	185.94	41.2	187.09	185.50	12.1	29,262	0.04%
2021/12/01	98.1	191.50	84.7	187.69	194.00	13.4	29,561	0.05%
2021/11/30	118.6	187.30	91	184.59	182.50	27.6	30,953	0.09%	大買/
2021/11/29	18	178.25	25.1	178.47	185.00	-7.1	31,179	-0.02%
2021/11/26	25.2	177.74	19.8	176.75	177.00	5.4	31,689	0.02%
2021/11/25	38.2	184.62	35.6	184.76	181.00	2.6	32,666	0.01%
2021/11/24	70.1	186.70	101.3	185.01	188.00	-31.2	32,558	-0.10%	大賣/
2021/11/23	135.4	192.50	128.1	192.30	189.00	7.3	32,605	0.02%	大買/大賣/
2021/11/22	159.2	198.02	163.1	196.92	193.50	-3.8	32,490	-0.01%	大買/大賣/
2021/11/19	74.1	189.56	69	188.94	188.50	5.1	32,013	0.02%
2021/11/18	95.1	192.09	84	192.37	190.00	11.1	32,109	0.03%
2021/11/17	175.1	189.08	202.1	190.10	193.00	-27	32,077	-0.08%	大買/大賣/
2021/11/16	111.2	177.94	101	177.96	179.00	10.2	31,411	0.03%	大買/大賣/
2021/11/15	125.2	177.02	126.7	179.40	182.00	-1.5	31,398	0.00%	大買/大賣/
2021/11/12	209.3	170.89	180	169.79	165.50	29.3	30,764	0.10%	大買/大賣/
2021/11/11	53.7	155.20	96.3	157.25	166.50	-42.6	29,670	-0.14%
2021/11/10	144.4	152.13	132.1	152.11	151.50	12.3	29,338	0.04%	大買/大賣/
2021/11/09	52.2	145.77	60.4	148.53	147.00	-8.3	28,924	-0.03%
2021/11/08	26.1	135.67	58.1	138.06	138.50	-32	28,818	-0.11%
2021/11/05	34.2	136.52	48.1	136.94	138.50	-13.9	29,012	-0.05%
2021/11/04	53.1	136.40	54	136.63	135.50	-0.9	29,134	0.00%
2021/11/03	67.1	138.58	57	138.04	138.50	10.1	29,096	0.03%
2021/11/02	96.6	146.51	58.1	145.57	142.00	38.4	28,991	0.13%
2021/11/01	80.4	151.64	102.1	151.45	152.00	-21.7	29,059	-0.07%	大賣/
2021/10/29	80.3	147.87	57.3	147.78	144.00	23	28,845	0.08%
2021/10/28	95.2	146.32	98	146.98	148.50	-2.8	28,527	-0.01%
2021/10/27	36	140.01	72	141.39	145.50	-36	28,037	-0.13%
2021/10/26	128	142.30	181.7	140.78	132.50	-53.7	27,710	-0.19%	大買/大賣/
2021/10/25	68	144.08	44	144.74	143.50	24	27,246	0.09%
2021/10/22	88	140.91	73.1	140.92	142.50	14.9	27,046	0.06%
2021/10/21	78.2	138.39	75	138.91	138.00	3.2	26,749	0.01%
2021/10/20	66	132.56	57	133.25	137.50	9	26,407	0.03%
2021/10/19	79	128.22	85	130.79	131.50	-6	26,089	-0.02%
2021/10/18	21	120.29	30.1	120.56	123.00	-9.1	25,632	-0.04%
2021/10/15	85	121.35	84	120.69	121.00	1	25,484	0.00%
2021/10/14	60	118.90	61	119.75	121.00	-1	25,532	0.00%
2021/10/13	25	118.46	30	118.60	120.50	-5	25,648	-0.02%
2021/10/12	61.1	123.25	39	119.77	117.50	22.1	25,808	0.09%
2021/10/08	47	126.10	49	125.74	128.50	-2	25,528	-0.01%
2021/10/07	62	116.95	61	116.35	117.00	1	25,291	0.00%
2021/10/06	41.1	119.86	45	118.78	113.50	-3.9	25,205	-0.02%
2021/10/05	70	120.13	81	120.14	125.00	-11	24,788	-0.04%
2021/10/04	70.4	124.68	35	126.93	121.50	35.4	24,234	0.15%
2021/10/01	37	136.66	35.5	137.25	135.00	1.5	23,859	0.01%
2021/09/30	50.2	140.29	56	140.89	140.00	-5.9	23,574	-0.02%
2021/09/29	91.6	141.88	48	143.70	138.00	43.5	23,288	0.19%
2021/09/28	63	146.73	71	146.54	148.50	-8	22,975	-0.03%
2021/09/27	68	155.32	62.6	150.13	144.50	5.4	22,725	0.02%
2021/09/24	67.5	154.37	65	155.63	155.00	2.5	22,209	0.01%
2021/09/23	93.1	152.22	103.2	152.59	152.00	-10.1	21,716	-0.05%	大賣/
2021/09/22	109.3	150.39	103	150.91	147.00	6.3	21,035	0.03%	大買/大賣/
2021/09/17	92	146.78	87.2	147.61	151.00	4.8	20,258	0.02%
2021/09/16	82.5	142.85	82	144.19	146.00	0.5	19,748	0.00%
2021/09/15	63	138.42	60	137.31	142.00	3	19,184	0.02%
2021/09/14	69	137.14	81	136.39	137.00	-12	18,789	-0.06%
2021/09/13	97.3	141.32	109.1	140.35	136.00	-11.8	18,429	-0.06%	大賣/
2021/09/10	178.2	143.93	157	144.00	145.50	21.1	17,864	0.12%	大買/大賣/
2021/09/09	50	137.53	51	139.53	144.00	-1	17,099	-0.01%
2021/09/08	145	137.70	142	138.03	137.50	3	16,620	0.02%	大買/大賣/
2021/09/07	76.2	143.53	95	147.22	136.00	-18.8	15,324	-0.12%
2021/09/06	52	153.56	54.2	153.42	151.00	-2.2	14,999	-0.01%
2021/09/03	389.5	154.50	369	154.21	160.00	20.5	14,481	0.14%	大買/大賣/
2021/09/02	128	154.86	130	153.26	157.50	-2	12,775	-0.02%	大買/大賣/
2021/09/01	125	137.40	141.2	138.56	143.50	-16.2	12,270	-0.13%	大買/大賣/
2021/08/31	164.1	131.53	163.4	131.43	130.50	0.7	11,475	0.01%	大買/大賣/
2021/08/30	0	0.00	5.1	125.81	126.50	-5.1	10,232	-0.05%
2021/08/27	9.1	115.86	24	114.46	115.00	-14.9	10,138	-0.15%
2021/08/26	57.2	123.53	32.2	123.99	120.50	25	9,847	0.25%
2021/08/25	18	122.58	37.2	121.69	122.50	-19.2	9,549	-0.20%
2021/08/24	50	124.65	42	124.78	124.00	8	9,265	0.09%
2021/08/23	49	116.57	63	119.38	122.50	-14	8,756	-0.16%
2021/08/20	120	104.11	138	106.29	111.50	-18	8,208	-0.22%	大買/大賣/
2021/08/19	53	108.45	44	108.32	101.50	9	7,860	0.12%
2021/08/18	37	103.75	26	104.24	106.50	11	7,292	0.15%
2021/08/17	21	102.50	16	101.59	97.00	5	6,989	0.07%
2021/08/16	9	98.38	38	99.50	102.50	-29	6,656	-0.44%
2021/08/13	23	99.64	14	99.11	97.70	9	6,403	0.14%
2021/08/12	36	103.29	32	103.45	103.00	4	6,118	0.07%
2021/08/11	31.1	105.13	28	105.38	106.00	3.1	5,838	0.05%
2021/08/10	28.2	111.83	12.2	114.62	110.00	16	5,535	0.29%
2021/08/09	21.1	124.77	23.3	122.85	122.00	-2.2	5,306	-0.04%
2021/08/06	30.1	126.22	9.3	127.06	129.00	20.8	5,222	0.40%
2021/08/05	50.6	136.28	66.2	136.38	135.00	-15.6	5,083	-0.31%
2021/08/04	24.3	127.19	6.1	126.71	128.00	18.3	4,647	0.39%
2021/08/03	2	138.00	3	140.00	138.00	-1	4,411	-0.02%
2021/08/02	8	139.88	0.1	146.00	142.00	7.9	4,343	0.18%
2021/07/30	5	130.61	3	131.67	133.00	2	4,278	0.05%
2021/07/29	1	118.00	11	120.00	124.50	-10	4,196	-0.24%
2021/07/28	11	115.32	4	117.13	113.50	7	4,155	0.17%
2021/07/27	7.1	129.60	3	127.67	126.00	4.1	4,151	0.10%
2021/07/26	2	124.00	5	132.00	132.50	-3	4,132	-0.07%
2021/07/23	5.1	115.57	2	118.00	120.50	3.1	4,089	0.08%
2021/07/22	4	123.75	2	122.50	123.00	2	4,022	0.05%
2021/07/21	2	114.75	13	113.50	122.50	-11	3,955	-0.28%
2021/07/20	22	111.68	23	110.35	111.50	-1	3,915	-0.03%
2021/07/19	32	110.70	27	111.20	111.50	5	3,564	0.14%
2021/07/16	26	98.63	18	100.39	101.50	8	3,283	0.24%
2021/07/15	0	0.00	3	92.70	92.70	-3	2,997	-0.10%
2021/07/14	0	0.00	2	84.30	84.30	-2	2,857	-0.07%
2021/07/13	1	74.80	2	76.00	76.70	-1	2,887	-0.03%
2021/07/12	1	72.00	2	73.05	74.00	-1	2,647	-0.04%
2021/07/09	1	70.60	0	0.00	70.60	1	2,587	0.04%
2021/07/08	2	69.90	1	72.19	72.00	1	2,614	0.04%
2021/07/07	4	71.22	4.3	69.72	69.80	-0.3	2,624	-0.01%
2021/07/06	1	71.70	2	71.40	71.30	-1	2,731	-0.04%
2021/07/05	1	71.60	23	71.52	71.80	-22	2,786	-0.79%
2021/07/02	24	69.80	1	71.40	72.00	23	2,768	0.83%
2021/07/01	5	69.68	4	69.77	69.40	1	2,742	0.04%
2021/06/30	0	0.00	1	65.70	66.80	-1	2,705	-0.04%
2021/06/29	1	65.40	0	0.00	65.90	1	2,734	0.04%
2021/06/28	2	64.50	21	65.38	65.80	-19	2,968	-0.64%
2021/06/18	1	65.40	3	64.67	63.20	-2	3,005	-0.07%
2021/06/17	3	63.00	0	0.00	62.70	3	2,984	0.10%
2021/06/16	0	0.00	5	62.10	61.90	-5	2,989	-0.17%
2021/06/15	3	62.00	0	0.00	62.50	3	2,992	0.10%
2021/06/11	0	62.20	3	61.87	61.70	-3	2,998	-0.10%
2021/06/10	1	62.70	0	62.50	62.80	1	3,010	0.03%
2021/06/09	2	61.60	0	0.00	61.80	2	3,007	0.07%
2021/06/08	0.1	61.20	0	0.00	61.60	0.1	3,018	0.00%
2021/06/07	3	60.00	0	0.00	60.30	3	3,014	0.10%
2021/06/02	5	61.34	2	61.02	61.00	3	3,015	0.10%
2021/06/01	2	62.15	2	62.30	62.30	0	3,007	0.00%
2021/05/28	0	59.00	0	60.50	60.10	0	2,985	0.00%
2021/05/27	1	58.00	0.2	58.00	58.00	0.8	2,985	0.03%
2021/05/26	0	57.90	0	0.00	58.10	0	3,023	0.00%
2021/05/25	1	57.90	1	58.60	58.10	0	3,063	0.00%
2021/05/20	2	54.60	0	0.00	54.00	2	3,288	0.06%
2021/05/19	1.2	53.90	0	0.00	54.30	1.2	3,331	0.04%
2021/05/17	0	0.00	6	48.93	48.00	-6	3,313	-0.18%
2021/05/14	1	57.30	0	0.00	53.30	1	3,261	0.03%
2021/05/13	6	53.92	6	55.32	56.10	0	3,208	0.00%
2021/05/12	5	57.16	7	58.80	57.00	-2	3,183	-0.06%
2021/05/11	1	64.50	2	63.40	63.00	-1	3,128	-0.03%
2021/05/10	1	67.00	1	67.50	68.00	0	3,118	0.00%
2021/05/07	0	0.00	1	68.50	68.70	-1	3,118	-0.03%
2021/05/06	6	67.67	0	0.00	65.60	6	3,098	0.19%
2021/05/05	15	69.45	0	0.00	68.10	15	3,044	0.49%
2021/05/04	1	70.50	2	72.20	68.80	-1	3,027	-0.03%
2021/05/03	1	74.50	3	74.97	74.40	-2	2,960	-0.07%
2021/04/29	0	0.00	3	73.80	73.80	-3	2,920	-0.10%
2021/04/28	0	0.00	1	75.10	74.90	-1	2,943	-0.03%
2021/04/27	1	75.80	0	0.00	75.90	1	2,966	0.03%
2021/04/26	2	76.50	4	77.08	77.10	-2	2,934	-0.07%
2021/04/23	1	74.50	3	75.57	75.40	-2	2,890	-0.07%
2021/04/22	2.2	75.73	2	73.50	74.50	0.2	2,920	0.01%
2021/04/21	16	77.53	18	77.92	78.20	-2	2,762	-0.07%
2021/04/20	1	76.10	4.2	75.48	75.40	-3.2	2,611	-0.12%
2021/04/19	1	75.80	4	75.37	76.30	-3	2,583	-0.12%
2021/04/16	0	0.00	2	73.00	73.00	-2	2,540	-0.08%
2021/04/15	1	71.60	2	71.30	71.20	-1	2,618	-0.04%
2021/04/14	2	70.40	2	71.95	70.30	0	2,630	0.00%
2021/04/13	5	73.38	0	0.00	71.20	5	2,640	0.19%
2021/04/12	5	77.06	24.2	76.43	73.80	-19.1	2,632	-0.73%
2021/04/09	13	73.17	4	74.20	73.30	9	2,605	0.35%
2021/04/07	6	71.20	0	0.00	73.50	6	2,575	0.23%
2021/04/06	6.1	71.22	8	71.31	71.10	-1.9	2,590	-0.07%
2021/04/01	5	72.34	1	72.00	72.20	4	2,578	0.16%
2021/03/31	9	73.61	7	73.63	73.00	2	2,542	0.08%
2021/03/30	0	0.00	1	70.20	69.90	-1	2,307	-0.04%
2021/03/26	1	71.40	1	70.90	71.00	0	2,343	0.00%
2021/03/24	1	70.00	0	0.00	69.70	1	2,408	0.04%
2021/03/19	1	70.40	0	0.00	70.30	1	2,530	0.04%
2021/03/16	1	70.80	3	70.90	70.50	-2	2,817	-0.07%
2021/03/12	0	0.00	5	69.00	69.00	-5	3,157	-0.16%
2021/03/04	1	68.30	0	0.00	68.10	1	3,496	0.03%
2021/03/03	3	68.63	0	0.00	69.20	3	3,553	0.08%
2021/03/02	1	70.00	0	0.00	68.70	1	3,836	0.03%
2021/02/26	3	69.20	0	0.00	69.00	3	4,044	0.07%
2021/02/25	2	71.25	2	71.15	70.80	0	4,090	0.00%
2021/02/24	2	74.05	2	72.05	71.30	0	4,090	0.00%
2021/02/23	3	73.73	1	75.10	74.90	2	4,058	0.05%
2021/02/22	1	72.00	0	0.00	72.00	1	4,054	0.02%
2021/02/19	0	0.00	3	70.00	72.20	-3	4,227	-0.07%
2021/02/18	1	68.00	0	0.00	68.70	1	4,235	0.02%
2021/02/17	0	0.00	3	67.57	67.60	-3	4,340	-0.07%
2021/02/04	1	64.70	1	64.70	64.90	0	4,458	0.00%
2021/02/03	0	65.50	0	0.00	65.20	0	4,496	0.00%
2021/02/02	1	64.10	0.1	64.40	64.20	0.9	4,550	0.02%
2021/02/01	1	61.50	0	0.00	62.10	1	4,609	0.02%
2021/01/28	0	0.00	2	66.90	66.70	-2	4,607	-0.04%
2021/01/26	2	67.45	0	0.00	67.10	2	4,670	0.04%
2021/01/25	1	67.00	1	67.90	68.20	0	4,720	0.00%
2021/01/22	0	0.00	1.2	68.88	68.70	-1.2	4,742	-0.03%
2021/01/21	3	67.83	2	67.55	67.50	1	4,767	0.02%
2021/01/20	2.1	69.94	1	69.80	69.10	1.1	4,732	0.02%
2021/01/15	0.3	74.50	0	0.00	73.00	0.3	4,705	0.01%
2021/01/14	1.2	73.92	3	73.77	74.40	-1.8	4,682	-0.04%
2021/01/13	8	73.83	1	73.90	72.80	7	4,659	0.15%
2021/01/12	1	74.00	3	72.50	72.20	-2	4,607	-0.04%
2021/01/11	2	74.30	0	0.00	73.10	2	4,643	0.04%
2021/01/08	1	72.30	2	74.85	74.40	-1	4,821	-0.02%
2021/01/07	2	71.65	3.3	71.79	71.90	-1.3	4,795	-0.03%
2021/01/06	3	71.90	3	72.07	70.90	0	4,945	0.00%
2021/01/05	2	73.75	0	0.00	73.90	2	4,955	0.04%
2021/01/04	2.3	75.47	11	75.82	75.00	-8.7	5,033	-0.17%
2020/12/31	8	72.50	15	71.83	72.60	-7	4,985	-0.14%
2020/12/30	6	73.02	0	0.00	72.10	6	5,026	0.12%
2020/12/29	3	70.55	1	71.00	72.10	2	5,142	0.04%
2020/12/24	1	71.80	1	70.90	71.80	0	5,449	0.00%
2020/12/23	0	0.00	6	70.47	71.40	-6	5,646	-0.11%
2020/12/22	2	71.30	4	70.68	69.60	-2	6,050	-0.03%
2020/12/21	5	70.48	1	70.00	70.80	4	6,244	0.06%
2020/12/17	0	0.00	2	75.05	73.60	-2	7,744	-0.03%
2020/12/16	1	73.90	0	0.00	73.40	1	8,243	0.01%
2020/12/15	8	74.75	1	73.10	73.20	7	8,420	0.08%
2020/12/11	1	74.00	1	74.70	73.30	0	8,525	0.00%
2020/12/10	1	77.00	3	78.13	77.00	-2	8,469	-0.02%
2020/12/09	21	78.51	25	78.85	79.70	-4	8,387	-0.05%
2020/12/08	1	74.00	1	73.70	73.80	0	8,161	0.00%
2020/12/07	1	74.20	1	73.60	73.90	0	8,199	0.00%
2020/12/04	1	76.00	4	75.48	75.80	-3	8,144	-0.04%
2020/12/03	2	73.55	6	74.00	73.00	-4	8,086	-0.05%
2020/12/02	2	73.80	5	74.10	74.00	-3	8,105	-0.04%
2020/12/01	6	74.33	2	74.80	74.80	4	8,123	0.05%
2020/11/30	5	74.56	3	74.63	74.00	2	8,272	0.02%
2020/11/27	1	76.70	1	77.00	75.70	0	8,327	0.00%
2020/11/26	10	78.56	9	76.83	77.10	1	8,305	0.01%
2020/11/25	8	75.31	12	75.98	76.10	-4	8,093	-0.05%
2020/11/24	2	74.70	5	75.40	73.50	-3	7,923	-0.04%
2020/11/23	1	74.40	2	74.50	74.20	-1	7,949	-0.01%
2020/11/20	2	73.85	4	74.75	74.00	-2	8,092	-0.02%
2020/11/19	13	74.92	6	75.32	74.60	7	8,168	0.09%
2020/11/18	6	75.73	5	74.40	75.30	1	8,138	0.01%
2020/11/17	1	73.00	1	73.50	72.20	0	8,009	0.00%
2020/11/16	1	73.40	2	74.25	73.50	-1	8,071	-0.01%
2020/11/13	2	71.55	3	72.47	73.20	-1	8,021	-0.01%
2020/11/12	1	70.10	1	70.10	69.90	0	7,961	0.00%
2020/11/11	5	69.22	6	69.75	69.80	-1	7,966	-0.01%
2020/11/10	7	69.69	4	69.78	69.50	3	7,971	0.04%
2020/11/09	6	70.15	5	70.58	71.90	1	7,984	0.01%
2020/11/06	1	69.20	1	69.40	68.80	0	8,068	0.00%
2020/11/05	0	69.00	0	0.00	68.70	0	8,142	0.00%
2020/11/04	1	67.60	1	68.30	68.50	0	8,263	0.00%
2020/11/03	1	67.90	1	68.00	67.90	0	8,361	0.00%
2020/11/02	0	0.00	2.1	64.61	64.30	-2.1	8,369	-0.02%
2020/10/30	1	67.10	0	0.00	67.10	1	8,375	0.01%
2020/10/29	1	67.50	1	69.10	69.10	0	8,441	0.00%
2020/10/28	0	0.00	1	69.70	69.00	-1	8,463	-0.01%
2020/10/27	0	0.00	1	69.30	70.70	-1	8,496	-0.01%
2020/10/22	0	0.00	1	70.30	70.60	-1	8,827	-0.01%
2020/10/21	1	72.20	0	0.00	71.70	1	9,069	0.01%
2020/10/20	3	73.03	1	72.70	72.70	2	9,953	0.02%
2020/10/19	0	0.00	2	72.60	73.70	-2	10,303	-0.02%
2020/10/16	6.1	74.55	5	74.48	72.70	1.1	10,308	0.01%
2020/10/15	1	72.10	2	72.20	72.00	-1	10,170	-0.01%
2020/10/14	4	71.45	13	71.45	72.40	-9	10,169	-0.09%
2020/10/13	2	68.85	0	0.00	69.20	2	10,077	0.02%
2020/10/12	10	69.31	0	0.00	68.20	10	10,099	0.10%
2020/10/08	2	72.10	5	73.16	71.70	-3	10,122	-0.03%
2020/10/07	7	71.71	2	71.60	71.50	5	10,151	0.05%
2020/10/06	2	71.55	11	72.35	71.90	-9	10,207	-0.09%
2020/10/05	1	68.50	1	68.60	68.80	0	10,165	0.00%
2020/09/30	11	68.44	15	68.54	69.70	-4	10,249	-0.04%
2020/09/29	8	67.64	0	0.00	67.10	8	10,213	0.08%
2020/09/28	0	0.00	1	70.40	68.90	-1	10,414	-0.01%
2020/09/25	30	76.11	25	75.58	70.60	5	10,381	0.05%
2020/09/24	5	78.58	4	77.95	77.50	1	10,182	0.01%
2020/09/23	82	82.18	81	83.75	79.20	1	10,154	0.01%
2020/09/22	62	82.60	80	82.61	82.80	-18	9,636	-0.19%
2020/09/21	21	77.78	25	77.68	78.50	-4	8,779	-0.05%
2020/09/18	21	73.96	22	74.78	76.00	-1	8,466	-0.01%
2020/09/17	1	73.00	4	72.75	73.50	-3	8,771	-0.03%
2020/09/16	1	71.70	11	72.03	71.30	-10	8,981	-0.11%
2020/09/15	3	70.63	8	70.78	70.30	-5	9,002	-0.06%
2020/09/14	1	67.30	5	69.20	70.30	-4	8,977	-0.04%
2020/09/11	7	67.50	7	67.93	67.00	0	8,950	0.00%
2020/09/10	2	70.85	0	0.00	70.70	2	8,864	0.02%
2020/09/09	2	70.50	2	70.40	72.20	0	8,829	0.00%
2020/09/08	1	72.50	2	72.60	71.30	-1	8,864	-0.01%
2020/09/07	3	70.30	0	0.00	70.10	3	8,900	0.03%
2020/09/04	5	71.78	0	0.00	72.30	5	8,915	0.06%
2020/09/03	11	75.08	5	73.24	73.00	6	8,922	0.07%
2020/09/02	1	73.10	5	71.76	73.80	-4	8,792	-0.05%
2020/09/01	6	69.95	0	0.00	69.50	6	8,757	0.07%
2020/08/31	3	69.90	0	0.00	69.90	3	8,803	0.03%
2020/08/28	1	73.20	2	71.90	71.80	-1	8,850	-0.01%
2020/08/27	5	72.56	2	72.45	71.60	3	8,886	0.03%
2020/08/26	3	73.77	0	0.00	74.20	3	8,928	0.03%
2020/08/25	5	71.56	5	70.76	71.60	0	8,918	0.00%
2020/08/24	3	67.40	2	67.55	68.00	1	8,830	0.01%
2020/08/21	5	66.30	1	64.00	66.30	4	8,793	0.05%
2020/08/20	1	64.50	0	0.00	61.50	1	8,755	0.01%
2020/08/19	0	0.00	1	67.60	65.10	-1	8,734	-0.01%
2020/08/18	2	68.15	0	0.00	67.30	2	8,721	0.02%
2020/08/14	1	66.80	0	0.00	69.40	1	8,736	0.01%
2020/08/13	2	69.85	1	69.10	67.80	1	8,761	0.01%
2020/08/12	6	68.05	4	69.50	67.70	2	8,783	0.02%
2020/08/11	2	72.70	0	0.00	71.20	2	8,773	0.02%
2020/08/10	3	75.33	2	75.90	75.90	1	8,829	0.01%
2020/08/07	1	76.50	5	76.04	77.50	-4	8,763	-0.05%
2020/08/06	2	74.85	1	72.80	73.10	1	8,760	0.01%
2020/08/05	1	73.10	1	74.50	74.10	0	8,780	0.00%
2020/08/04	2	72.80	1	73.30	72.70	1	8,820	0.01%
2020/08/03	2	75.95	0	0.00	75.00	2	8,745	0.02%
2020/07/31	2	76.90	1	77.50	77.40	1	8,712	0.01%
2020/07/30	2	76.00	0	0.00	76.40	2	8,673	0.02%
2020/07/29	1	74.90	0	0.00	76.00	1	8,610	0.01%
2020/07/28	4	79.45	4	77.65	74.00	0	8,499	0.00%
2020/07/27	13	80.08	10	78.50	77.50	3	8,308	0.04%
2020/07/24	31	85.63	44	86.10	82.40	-13	8,022	-0.16%
2020/07/23	20	79.48	16	79.29	82.50	4	7,124	0.06%
2020/07/22	3	74.67	1	75.00	75.00	2	6,801	0.03%
2020/07/21	4	74.30	20	74.77	75.00	-16	6,733	-0.24%
2020/07/20	7	72.64	4	72.10	73.10	3	6,595	0.05%
2020/07/17	2	71.70	3	69.67	70.00	-1	6,525	-0.02%
2020/07/16	1	72.00	1	72.00	72.00	0	6,473	0.00%
2020/07/15	12	70.88	16	71.38	69.80	-4	6,398	-0.06%
2020/07/14	8	74.76	8	74.06	73.80	0	6,280	0.00%
2020/07/13	2	75.75	2	76.45	77.00	0	6,213	0.00%
2020/07/10	6	74.88	7	75.17	74.30	-1	6,123	-0.02%
2020/07/09	10	76.30	2	75.20	75.30	8	6,041	0.13%
2020/07/08	2	75.50	2	74.00	74.30	0	5,943	0.00%
2020/07/07	29	78.62	5	77.22	74.70	24	5,787	0.41%
2020/07/06	3	72.33	12	73.34	73.70	-9	5,434	-0.17%
2020/07/03	3	65.17	5	65.56	67.00	-2	5,255	-0.04%
2020/07/02	5	60.70	4	62.65	61.20	1	5,041	0.02%
2020/07/01	4	59.00	3	58.97	59.70	1	4,834	0.02%
2020/06/30	7	58.50	1	58.90	58.90	6	4,705	0.13%
2020/06/29	8	59.34	19	57.21	59.80	-11	4,606	-0.24%
2020/06/24	8	58.33	29	60.40	56.80	-21	4,380	-0.48%
2020/06/23	20	55.71	18	54.77	55.50	2	3,906	0.05%
2020/06/22	0	0.00	1	54.70	54.70	-1	3,596	-0.03%
2020/06/19	11	48.77	10	49.25	49.80	1	3,490	0.03%
2020/06/17	1	48.00	0	0.00	47.90	1	3,412	0.03%
2020/06/16	1	48.60	0	0.00	48.60	1	3,391	0.03%
2020/06/12	13	47.15	1	46.50	49.65	12	3,323	0.36%
2020/06/11	15	49.57	1	50.70	48.60	14	3,240	0.43%
2020/06/10	0	0.00	6	50.27	50.40	-6	3,179	-0.19%
2020/06/09	7	51.11	0	0.00	51.30	7	3,147	0.22%
2020/06/08	0	0.00	1	53.00	52.50	-1	3,095	-0.03%
2020/06/05	2	51.35	2	51.55	52.00	0	3,025	0.00%
2020/06/04	7	50.93	3	50.67	50.50	4	2,946	0.14%
2020/06/03	3	49.12	20	49.18	50.10	-17	2,824	-0.60%
2020/06/02	2	49.60	1	49.45	49.45	1	2,741	0.04%
2020/06/01	3	47.97	9	47.60	50.10	-6	2,590	-0.23%
2020/05/27	17	44.71	4	45.03	44.65	13	2,318	0.56%
2020/05/26	9	45.55	1	44.55	44.55	8	2,272	0.35%
2020/05/22	2	42.53	1	42.20	42.65	1	2,128	0.05%
2020/05/20	2	42.90	5	42.53	42.95	-3	2,028	-0.15%
2020/05/19	3	41.57	2	41.98	41.20	1	1,955	0.05%
2020/05/18	11	44.31	7	44.37	43.55	4	1,849	0.22%
2020/05/15	2	42.70	6	42.10	43.00	-4	1,701	-0.24%
2020/05/14	1	39.80	1	40.80	39.90	0	1,534	0.00%
2020/05/13	7	41.72	2	41.70	42.00	5	1,460	0.34%
2020/05/12	1	39.40	14	39.74	40.50	-13	1,340	-0.97%
2020/05/11	3	38.52	16	38.53	38.45	-13	1,260	-1.03%
2020/05/08	2	35.85	2	36.20	36.00	0	1,147	0.00%
2020/05/07	2	35.10	0	0.00	35.25	2	1,113	0.18%
2020/05/04	1	33.55	3	32.97	33.55	-2	1,058	-0.19%
2020/04/29	0	0.00	1	33.70	33.15	-1	1,031	-0.10%
2020/04/27	1	33.95	5	33.95	33.75	-4	1,031	-0.39%
2020/04/21	4	32.79	0	0.00	31.55	4	973	0.41%
2020/04/16	3	31.65	0	0.00	32.30	3	922	0.33%
2020/04/15	1	31.10	0	0.00	32.05	1	890	0.11%
2020/04/14	8	31.25	0	0.00	31.25	8	865	0.92%
2020/04/07	0	0.00	1	27.25	28.20	-1	780	-0.13%
2020/03/30	1	26.30	0	0.00	26.85	1	853	0.12%
2020/03/20	0	0.00	1	26.10	25.95	-1	1,017	-0.10%
2020/03/19	1	24.05	0	0.00	24.05	1	1,011	0.10%
2020/03/13	1	27.25	0	0.00	28.20	1	977	0.10%
2020/02/27	1	30.75	0	0.00	30.75	1	952	0.10%
2020/02/17	0	0.00	50	32.68	32.70	-50	954	-5.24%
2020/02/12	0	0.00	20	32.60	32.75	-20	981	-2.04%
2020/02/04	0	32.55	0	0.00	32.35	0	1,023	0.00%
2020/01/31	5	33.43	0	0.00	33.00	5	1,046	0.48%
2020/01/17	10	37.10	20	37.00	36.80	-10	1,046	-0.96%
2020/01/16	10	36.20	0	0.00	36.50	10	1,034	0.97%
2020/01/15	0	0.00	40	35.82	35.95	-40	1,036	-3.86%
2020/01/14	0	0.00	1	36.35	36.05	-1	1,037	-0.10%
2020/01/13	0	0.00	3	35.70	36.00	-3	1,032	-0.29%
2020/01/08	0	0.00	1	34.00	34.25	-1	1,092	-0.09%
2020/01/06	0	0.00	1	35.15	34.65	-1	1,140	-0.09%
2019/12/31	10	36.73	0	0.00	36.25	10	1,102	0.91%
2019/12/27	0	0.00	10	36.95	36.90	-10	1,071	-0.93%
2019/12/26	20	37.03	3	36.98	36.95	17	1,046	1.62%
2019/12/25	10	36.45	0	0.00	36.35	10	1,004	1.00%
2019/12/24	95	36.50	0	0.00	36.90	95	983	9.66%
2019/12/23	2	36.33	0	0.00	36.55	2	849	0.24%
2019/12/11	0	0.00	3	35.50	35.10	-3	771	-0.39%
2019/11/28	7	34.80	9	34.91	34.75	-2	761	-0.26%
2019/11/25	0	0.00	2	33.85	33.70	-2	698	-0.29%
2019/11/22	2	33.65	0	0.00	33.70	2	689	0.29%
2019/11/19	3	33.42	0	0.00	33.10	3	680	0.44%
2019/11/18	2	33.45	0	0.00	33.50	2	674	0.30%
2019/11/06	0	0.00	4	34.98	35.00	-4	614	-0.65%
2019/11/04	1	36.40	0	0.00	36.00	1	589	0.17%
2019/11/01	4	36.36	0	0.00	36.45	4	577	0.69%
2019/10/31	3	36.05	3	35.52	35.90	0	563	0.00%
2019/10/14	0	0.00	1	34.50	35.15	-1	358	-0.28%
2019/09/26	0	0.00	1	33.00	33.05	-1	386	-0.26%
2019/09/17	1	34.30	0	0.00	34.15	1	373	0.27%
2019/09/05	0	0.00	6	32.15	32.60	-6	313	-1.92%
2019/08/29	1	31.70	0	0.00	31.90	1	302	0.33%
2019/08/27	5	31.35	0	0.00	31.50	5	303	1.65%
2019/08/14	1	30.75	0	0.00	30.75	1	336	0.30%
2019/06/20	0	0.00	1	33.20	33.45	-1	1,455	-0.07%
2019/05/14	2	35.65	0	0.00	35.65	2	1,832	0.11%
2019/05/13	0	0.00	7	37.10	36.35	-7	1,816	-0.39%
2019/05/10	2	38.45	4	38.60	37.85	-2	1,788	-0.11%
2019/05/09	10	38.40	17	37.90	38.20	-7	1,713	-0.41%
2019/05/08	7	38.25	1	38.00	38.40	6	1,684	0.36%
2019/05/07	0	0.00	2	37.55	38.95	-2	1,629	-0.12%
2019/05/06	2	36.55	0	0.00	36.55	2	1,550	0.13%
2019/05/03	1	37.85	0	0.00	37.90	1	1,516	0.07%
2019/05/02	1	36.00	0	0.00	35.95	1	1,456	0.07%
2019/04/30	0	0.00	1	36.00	36.30	-1	1,460	-0.07%
2019/04/24	6	37.14	0	0.00	37.35	6	1,400	0.43%
2019/04/19	0	0.00	2	35.65	35.70	-2	1,238	-0.16%
2019/04/18	0	0.00	5	34.80	34.80	-5	1,226	-0.41%
2019/04/08	0	0.00	14	36.80	36.35	-14	1,454	-0.96%
2019/04/03	28	36.31	9	36.70	36.80	19	1,424	1.33%
2019/04/02	0	0.00	1	35.15	35.55	-1	1,385	-0.07%
2019/03/26	0	0.00	1	35.30	35.45	-1	1,363	-0.07%
2019/03/25	1	34.30	0	0.00	34.65	1	1,358	0.07%
2019/03/22	0	0.00	1	35.30	35.05	-1	1,355	-0.07%
2019/03/12	1	35.25	0	0.00	34.70	1	1,351	0.07%
2019/03/07	0	0.00	1	35.10	34.95	-1	1,425	-0.07%
2019/03/06	1	36.70	0	0.00	36.60	1	1,478	0.07%
2019/02/18	0	0.00	1	36.05	36.20	-1	1,467	-0.07%
2019/02/15	2	36.83	1	36.55	36.45	1	1,443	0.07%
2019/02/13	1	34.95	9	34.52	35.20	-8	1,250	-0.64%
2019/02/12	1	33.60	0	0.00	33.60	1	1,196	0.08%
2019/02/11	4	34.04	0	0.00	33.70	4	1,190	0.34%
2019/01/30	19	34.96	15	34.70	34.60	4	1,175	0.34%
2019/01/28	2	34.30	3	33.90	33.90	-1	1,047	-0.10%
2019/01/25	1	32.85	0	0.00	32.95	1	994	0.10%
2019/01/24	1	33.15	1	32.90	33.00	0	994	0.00%
2019/01/22	1	33.35	0	0.00	32.90	1	986	0.10%
2019/01/21	1	33.75	0	0.00	33.60	1	980	0.10%
2019/01/18	0	0.00	1	33.00	33.55	-1	939	-0.11%
2019/01/17	1	33.10	2	32.83	32.55	-1	911	-0.11%
2019/01/16	0	0.00	1	33.05	33.00	-1	881	-0.11%
2019/01/15	2	32.25	0	0.00	32.55	2	839	0.24%
2019/01/11	1	31.20	0	0.00	31.45	1	817	0.12%
2019/01/08	1	33.60	1	33.55	33.20	0	790	0.00%
2019/01/07	11	34.27	11	34.04	34.10	0	773	0.00%
2019/01/03	1	31.90	1	31.90	31.80	0	629	0.00%
2019/01/02	1	31.30	1	31.75	31.80	0	615	0.00%
2018/12/28	0	0.00	1	31.65	31.60	-1	610	-0.16%
2018/12/12	0	0.00	1	31.40	31.40	-1	575	-0.17%
2018/12/06	1	30.85	0	0.00	30.85	1	582	0.17%
2018/12/05	2	31.53	1	32.40	31.75	1	575	0.17%
2018/12/03	1	33.80	1	33.10	34.00	0	574	0.00%
2018/11/29	1	33.00	1	32.60	31.85	0	507	0.00%
2018/11/27	0	0.00	1	31.30	31.10	-1	421	-0.24%
2018/11/26	2	30.60	2	30.50	31.00	0	407	0.00%
2018/11/23	0	0.00	1	28.80	29.30	-1	356	-0.28%
2018/11/20	0	0.00	1	28.35	28.20	-1	377	-0.26%
2018/10/29	0	0.00	1	24.05	23.95	-1	565	-0.18%
2018/10/24	0	0.00	1	25.60	25.85	-1	626	-0.16%
2018/10/09	1	28.55	1	28.85	28.65	0	998	0.00%
2018/10/05	0	0.00	1	29.50	29.50	-1	1,072	-0.09%
2018/09/26	0	0.00	10	30.99	30.90	-10	1,092	-0.92%
2018/09/25	10	31.01	0	0.00	31.10	10	1,092	0.92%
2018/09/14	0	0.00	1	31.45	31.90	-1	1,083	-0.09%
2018/09/12	1	31.05	0	0.00	31.05	1	1,076	0.09%
2018/09/11	0	0.00	1	31.00	30.85	-1	1,074	-0.09%
2018/09/10	0	0.00	12	30.30	30.05	-12	1,072	-1.12%
2018/08/31	12	34.23	0	0.00	34.50	12	1,039	1.15%
2018/08/27	2	33.90	0	0.00	34.25	2	1,028	0.19%
2018/08/24	3	35.28	0	0.00	35.00	3	1,039	0.29%
2018/08/23	2	35.95	1	36.80	36.00	1	1,071	0.09%
2018/08/22	0	0.00	2	36.68	36.50	-2	1,063	-0.19%
2018/08/21	1	35.20	1	35.60	35.60	0	1,048	0.00%
2018/08/17	1	35.55	0	0.00	35.55	1	1,049	0.10%
2018/08/15	1	37.05	0	0.00	36.65	1	1,037	0.10%
2018/08/14	0	0.00	1	37.55	37.35	-1	1,027	-0.10%
2018/08/13	2	34.18	1	35.80	36.80	1	1,002	0.10%
2018/08/02	0	0.00	1	37.90	37.10	-1	895	-0.11%
2018/08/01	2	38.63	2	38.40	38.55	0	880	0.00%
2018/07/31	2	37.53	3	37.05	38.50	-1	859	-0.12%
2018/07/30	14	36.48	0	0.00	36.10	14	827	1.69%
2018/07/26	5	38.44	5	38.20	38.45	0	798	0.00%
2018/07/25	0	0.00	17	38.76	38.55	-17	775	-2.19%
2018/07/24	7	37.86	0	0.00	37.90	7	711	0.98%
2018/07/23	1	37.70	1	37.55	37.35	0	668	0.00%
2018/07/20	0	0.00	1	37.70	37.25	-1	621	-0.16%
2018/07/18	1	37.50	1	37.50	37.50	0	560	0.00%
2018/07/12	1	32.95	1	32.75	32.70	0	355	0.00%
2018/07/11	1	32.35	1	32.80	31.75	0	348	0.00%
2018/06/01	1	34.10	1	34.80	34.10	0	333	0.00%
2018/05/31	0	0.00	1	31.85	34.45	-1	306	-0.33%
2018/05/25	1	30.50	0	0.00	30.50	1	258	0.39%
2018/05/16	0	0.00	2	29.80	29.80	-2	289	-0.69%
2018/05/04	1	32.05	0	0.00	31.40	1	358	0.28%
2018/04/26	0	0.00	3	29.57	29.80	-3	445	-0.67%
2018/04/24	0	0.00	1	30.20	29.20	-1	454	-0.22%
2018/04/10	0	0.00	1	32.30	32.05	-1	529	-0.19%
2018/03/31	0	0.00	1	32.80	32.95	-1	522	-0.19%
2018/03/09	0	0.00	1	34.65	34.65	-1	583	-0.17%
2018/02/23	0	0.00	1	35.50	34.60	-1	707	-0.14%
2018/02/08	0	0.00	1	35.50	34.55	-1	727	-0.14%
2018/02/07	2	34.70	1	35.10	34.60	1	738	0.14%
2018/02/06	11	36.27	2	35.33	34.20	9	800	1.12%
2018/02/05	0	0.00	1	36.75	37.60	-1	836	-0.12%
2018/02/02	3	37.72	0	0.00	37.50	3	904	0.33%
2018/01/30	1	37.70	0	0.00	37.45	1	1,052	0.09%
2018/01/29	0	0.00	2	37.75	37.60	-2	1,063	-0.19%
2018/01/26	3	37.53	0	0.00	37.75	3	1,071	0.28%
2018/01/23	2	38.25	0	0.00	38.20	2	1,130	0.18%
2018/01/22	2	38.85	0	0.00	38.70	2	1,149	0.17%
2018/01/16	1	37.60	0	0.00	37.55	1	1,370	0.07%
2018/01/15	0	0.00	1	37.80	37.85	-1	1,395	-0.07%
2018/01/08	0	0.00	4	37.50	37.25	-4	1,716	-0.23%
2018/01/04	1	38.15	12	37.63	38.55	-11	1,774	-0.62%