創惟 (6104)-凱基-敦北券商分點個股進出

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
95.8
漲跌
▼0.7
漲幅
-0.73%
成交量
526張
產業
上櫃半導體類股
810人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/05/16	9	96.37	3	97.00	95.80	6	1,970	0.30%
2024/05/10	12	94.25	0	0.00	93.60	12	2,128	0.56%
2024/05/09	5	94.60	0	0.00	94.60	5	2,136	0.23%
2024/05/02	0	0.00	3	95.80	96.90	-3	2,196	-0.14%
2024/04/30	4	95.93	0	0.00	94.80	4	2,222	0.18%
2024/04/29	0	0.00	21	95.13	95.00	-21	2,232	-0.94%
2024/04/26	2	93.70	2	94.70	93.80	0	2,251	0.00%
2024/04/25	32	93.62	0	0.00	93.10	32	2,269	1.41%
2024/04/24	0	0.00	32	94.36	94.70	-32	2,290	-1.40%
2024/04/22	8	92.90	0	0.00	91.20	8	2,353	0.34%
2024/04/12	19	103.50	8	104.00	103.50	11	2,363	0.47%
2024/04/11	40	103.80	16	103.75	103.00	24	2,379	1.01%
2024/04/10	24	107.83	24	108.33	108.00	0	2,368	0.00%
2024/04/09	8	107.00	0	0.00	106.50	8	2,391	0.33%
2024/04/08	19	108.00	16	108.50	108.00	3	2,408	0.12%
2024/04/03	24	108.67	24	109.29	110.00	0	2,418	0.00%
2024/04/02	3	110.50	0	0.00	110.50	3	2,429	0.12%
2024/04/01	0	0.00	25	109.64	111.00	-25	2,457	-1.02%
2024/03/29	16	107.50	0	0.00	107.00	16	2,479	0.65%
2024/03/28	16	108.00	4	108.25	108.00	12	2,525	0.48%
2024/03/27	16	108.50	32	108.88	109.00	-16	2,533	-0.63%
2024/03/26	8	107.50	16	108.00	108.00	-8	2,542	-0.31%
2024/03/25	9	110.50	8	111.00	110.50	1	2,544	0.04%
2024/03/21	16	107.75	34	108.24	108.50	-18	2,568	-0.70%
2024/03/20	12	107.00	4	107.50	106.50	8	2,580	0.31%
2024/03/18	0	0.00	24	106.67	107.00	-24	2,755	-0.87%
2024/03/14	33	107.00	33	107.76	107.00	0	2,793	0.00%
2024/03/13	24	107.00	0	0.00	105.50	24	2,804	0.86%
2024/03/12	33	108.38	33	108.68	108.50	0	2,818	0.00%
2024/03/11	21	108.50	21	109.00	108.50	0	2,862	0.00%
2024/03/08	16	110.00	8	110.75	108.00	8	2,890	0.28%
2024/03/07	0	0.00	1.5	115.00	112.00	-1.5	2,910	-0.05%
2024/03/06	16	118.75	2	118.00	117.00	14	2,930	0.48%
2024/03/05	0	0.00	8	120.50	120.50	-8	2,987	-0.27%
2024/03/04	31	122.71	21	124.55	120.50	10	3,162	0.32%
2024/02/29	17	121.65	7	122.21	121.00	10	3,326	0.30%
2024/02/27	29	122.55	34	123.46	123.00	-5	3,643	-0.14%
2024/02/26	44	128.28	33	129.35	127.50	11	3,764	0.29%
2024/02/23	44	124.23	40	123.50	125.00	4	3,675	0.11%
2024/02/22	8	114.50	4	114.50	114.50	4	3,461	0.12%
2024/02/21	8	115.50	0	0.00	115.50	8	3,593	0.22%
2024/02/20	16	116.00	16	116.50	115.00	0	3,646	0.00%
2024/02/19	16	116.75	8	117.50	115.50	8	3,689	0.22%
2024/02/16	16	113.63	29	114.83	118.50	-13	3,815	-0.34%
2024/02/15	0	0.00	24	110.83	113.50	-24	3,787	-0.63%
2024/02/05	8	109.00	0	0.00	108.00	8	3,759	0.21%
2024/02/02	17.5	110.13	16	110.75	110.50	1.5	3,759	0.04%
2024/01/31	0	0.00	12	108.33	109.00	-12	3,761	-0.32%
2024/01/30	8	106.00	0	0.00	106.00	8	3,756	0.21%
2024/01/29	0	0.00	16	106.75	107.50	-16	3,775	-0.42%
2024/01/26	8	107.00	4	107.50	106.00	4	3,785	0.11%
2024/01/25	4	107.50	4	108.00	107.00	0	3,787	0.00%
2024/01/24	20	109.20	20	110.20	108.50	0	3,797	0.00%
2024/01/23	8	108.50	4	109.00	108.00	4	3,792	0.11%
2024/01/19	12	106.00	8	107.00	106.00	4	3,820	0.10%
2024/01/18	25	105.52	17	106.21	105.50	8	3,848	0.21%
2024/01/16	8	112.00	0	0.00	111.50	8	3,865	0.21%
2024/01/15	4	113.50	8	113.75	113.50	-4	3,874	-0.10%
2024/01/11	8	114.00	0	0.00	114.00	8	3,908	0.20%
2024/01/10	0	0.00	12	115.17	117.00	-12	3,970	-0.30%
2024/01/08	8	116.00	0	0.00	115.50	8	4,202	0.19%
2024/01/05	4	118.50	10	118.80	118.50	-6	4,341	-0.14%
2024/01/04	12	117.17	4	118.00	116.50	8	4,352	0.18%
2024/01/03	8	119.50	0	0.00	119.50	8	4,423	0.18%
2024/01/02	0	0.00	8	121.50	122.00	-8	4,398	-0.18%
2023/12/29	24	119.33	16	119.75	120.00	8	4,380	0.18%
2023/12/28	8	120.50	0	0.00	120.00	8	4,373	0.18%
2023/12/27	16	121.88	9	123.44	122.00	7	4,368	0.16%
2023/12/26	9	120.61	6	121.00	121.00	3	4,337	0.07%
2023/12/25	1	120.50	16	120.00	122.00	-15	4,299	-0.35%
2023/12/22	13	117.77	8	118.50	118.00	5	4,259	0.12%
2023/12/21	4	116.50	0	0.00	116.00	4	4,258	0.09%
2023/12/20	8	117.50	0	0.00	117.50	8	4,254	0.19%
2023/12/19	2	118.00	8	117.81	118.50	-6	4,245	-0.14%
2023/12/18	1	117.00	0	0.00	117.00	1	4,248	0.02%
2023/12/14	1	120.50	0	0.00	121.00	1	4,256	0.02%
2023/12/13	19	124.47	10	125.55	119.50	9	4,237	0.21%
2023/12/12	7	127.50	7	129.50	128.00	0	4,152	0.00%
2023/12/11	1	127.50	0	0.00	127.50	1	4,161	0.02%
2023/12/08	6	129.00	7	130.21	127.50	-1	4,218	-0.02%
2023/12/07	13	128.62	0	0.00	128.00	13	4,201	0.31%
2023/12/06	14	131.00	18	130.94	131.50	-4	4,195	-0.10%
2023/12/05	2	127.50	1	127.50	127.00	1	4,166	0.02%
2023/12/04	21	130.17	21	131.76	129.50	0	4,186	0.00%
2023/12/01	7	131.14	4	131.00	131.00	3	4,173	0.07%
2023/11/30	10	133.80	8	135.00	134.00	2	4,183	0.05%
2023/11/29	0	0.00	2	132.50	136.50	-2	4,198	-0.05%
2023/11/28	1	125.50	3	127.50	132.50	-2	4,025	-0.05%
2023/11/27	4	127.75	5	129.00	126.50	-1	3,997	-0.03%
2023/11/24	18	130.50	16	133.00	128.00	2	3,972	0.05%
2023/11/22	19	124.24	35	124.09	128.00	-16	3,474	-0.46%
2023/11/21	5	118.80	7	119.57	120.00	-2	3,257	-0.06%
2023/11/20	16	119.50	22	121.68	119.50	-6	3,193	-0.19%
2023/11/17	20	116.00	24	115.92	118.50	-4	3,044	-0.13%
2023/11/16	12	114.00	4	114.50	114.00	8	2,984	0.27%
2023/11/15	26	119.19	21	120.02	117.50	5	2,910	0.17%
2023/11/14	8	111.50	17	111.79	113.50	-9	2,755	-0.33%
2023/11/13	4	108.50	20	108.10	109.00	-16	2,731	-0.59%
2023/11/10	8	105.00	0	0.00	105.00	8	2,725	0.29%
2023/11/09	10	107.05	2	106.00	106.00	8	2,722	0.29%
2023/11/08	6	109.58	2	109.00	109.00	4	2,720	0.15%
2023/11/07	12	109.75	3	110.00	110.00	9	2,719	0.33%
2023/11/06	0	0.00	24	110.50	111.00	-24	2,739	-0.88%
2023/11/03	6	108.00	2	107.00	107.00	4	2,748	0.15%
2023/11/02	0	0.00	24	107.83	108.00	-24	2,759	-0.87%
2023/11/01	19	105.42	11	106.09	105.00	8	2,783	0.29%
2023/10/31	4	108.00	4	105.50	105.50	0	2,804	0.00%
2023/10/30	18	108.72	18	109.69	109.00	0	2,818	0.00%
2023/10/27	14	106.86	14	107.21	105.50	0	2,819	0.00%
2023/10/26	4	109.50	0	0.00	107.50	4	2,878	0.14%
2023/10/25	16	114.00	17	114.41	113.50	-1	2,913	-0.03%
2023/10/24	16	109.00	12	110.00	109.50	4	2,972	0.13%
2023/10/23	5	111.40	5	112.00	110.00	0	3,163	0.00%
2023/10/20	5	107.10	9	110.00	112.00	-4	3,248	-0.12%
2023/10/19	14	109.54	10	110.35	110.00	4	3,244	0.12%
2023/10/18	10	111.45	5	108.50	108.50	5	3,252	0.15%
2023/10/17	40	116.05	31	117.95	111.50	9	3,256	0.28%
2023/10/16	8	116.50	0	0.00	114.50	8	3,177	0.25%
2023/10/13	2	114.25	14.2	113.46	120.50	-12.2	3,102	-0.39%
2023/10/12	8	106.50	20	107.30	111.00	-12	2,973	-0.40%
2023/10/11	16	107.13	16	108.50	105.50	0	2,981	0.00%
2023/10/05	4	103.50	4	104.50	104.00	0	2,933	0.00%
2023/10/03	20	105.70	20	106.60	104.50	0	2,947	0.00%
2023/10/02	12	104.83	12	105.50	105.00	0	2,960	0.00%
2023/09/27	12	103.83	12	104.67	104.00	0	2,970	0.00%
2023/09/25	7	108.14	0	0.00	108.50	7	2,977	0.24%
2023/09/21	0	0.00	6	109.00	109.00	-6	2,971	-0.20%
2023/09/20	4	115.50	4	117.00	113.50	0	2,952	0.00%
2023/09/19	2	115.00	3	115.33	114.50	-1	2,955	-0.03%
2023/09/14	0	0.00	5	116.50	118.00	-5	2,872	-0.17%
2023/09/13	5	115.50	0	0.00	112.00	5	2,938	0.17%
2023/09/11	5	115.00	5	116.00	115.50	0	2,897	0.00%
2023/09/08	2	117.50	0	0.00	117.50	2	2,906	0.07%
2023/09/07	7	116.14	7	117.14	116.50	0	2,928	0.00%
2023/09/04	1	114.00	3	114.83	117.50	-2	2,771	-0.07%
2023/09/01	2	113.50	0	0.00	114.00	2	2,689	0.07%
2023/08/31	60	111.83	81	111.86	113.00	-21	2,671	-0.79%
2023/08/30	32	109.77	12	110.83	108.00	20	2,608	0.77%
2023/08/29	9	105.17	8	105.81	108.00	1	2,547	0.04%
2023/08/28	15	102.77	30	102.48	103.00	-15	2,488	-0.60%
2023/08/25	15	99.46	15	100.90	99.60	0	2,568	0.00%
2023/08/21	8	99.13	8	99.88	99.40	0	2,689	0.00%
2023/08/18	40	99.80	13	99.50	99.50	27	2,693	1.00%
2023/08/16	0	0.00	100	95.07	96.60	-100	2,681	-3.73%
2023/08/15	11	94.90	11	95.68	94.80	0	2,686	0.00%
2023/08/14	6	93.58	6	94.60	94.40	0	2,694	0.00%
2023/08/10	22	98.30	22	100.07	98.10	0	2,673	0.00%
2023/08/09	29.2	104.10	9	105.22	103.00	20.2	2,643	0.76%
2023/08/08	2	106.00	1	105.50	105.00	1	2,629	0.04%
2023/08/07	22	107.09	23	107.41	106.50	-1	2,629	-0.04%
2023/08/02	21	112.48	23	112.02	111.50	-2	2,584	-0.08%
2023/08/01	21	114.52	10	115.11	114.00	11	2,570	0.43%
2023/07/31	74	118.89	24	123.65	115.00	50	2,571	1.94%
2023/07/28	0	0.00	1	121.00	120.00	-1	2,509	-0.04%
2023/07/27	2	115.75	5	117.60	120.00	-3	2,443	-0.12%
2023/07/26	43	120.16	2	120.50	113.50	41	2,343	1.75%
2023/07/25	1	118.00	72	114.05	117.50	-71	2,174	-3.26%
2023/07/24	43	109.16	3	109.00	109.00	40	2,094	1.91%
2023/07/21	22	111.95	22	112.50	112.50	0	2,119	0.00%
2023/07/20	2	115.00	9	115.61	115.00	-7	2,140	-0.33%
2023/07/19	1	110.00	81	110.75	114.00	-80	2,105	-3.80%
2023/07/18	83	108.01	3	107.50	107.50	80	2,059	3.88%
2023/07/17	1	107.00	121	108.83	110.00	-120	2,080	-5.77%	大賣/鉅額交易
2023/07/14	84	108.39	25	107.76	106.00	59	2,065	2.86%
2023/07/13	1	110.00	61	110.02	110.00	-60	2,059	-2.91%
2023/07/12	40	108.00	20	109.50	107.00	20	2,053	0.97%
2023/07/11	51	107.39	51	108.09	107.50	0	2,064	0.00%
2023/07/10	45	107.09	5	106.00	106.00	40	2,141	1.87%
2023/07/07	44	109.03	24	109.54	108.50	20	2,219	0.90%
2023/07/06	1	112.00	1	113.50	112.50	0	2,220	0.00%
2023/07/05	1	114.00	1	112.50	112.50	0	2,225	0.00%
2023/07/04	18	114.00	11	114.36	114.00	7	2,251	0.31%
2023/07/03	3	112.00	2	112.00	112.00	1	2,269	0.04%
2023/06/30	2	110.50	2	112.25	112.00	0	2,275	0.00%
2023/06/29	42	111.26	72	111.77	111.50	-30	2,295	-1.31%
2023/06/28	1	110.50	1	109.50	109.50	0	2,320	0.00%
2023/06/26	20	113.50	20	115.00	113.00	0	2,383	0.00%
2023/06/21	1	115.00	0	0.00	115.50	1	2,566	0.04%
2023/06/20	20	115.00	0	0.00	115.50	20	2,605	0.77%
2023/06/19	63	115.87	67	116.93	116.00	-4	2,700	-0.15%
2023/06/16	23	115.02	3	114.00	114.00	20	2,659	0.75%
2023/06/15	23	117.48	0	0.00	116.00	23	2,690	0.85%
2023/06/14	1	119.00	1	117.50	117.50	0	2,712	0.00%
2023/06/13	4	115.63	85	115.82	117.50	-81	2,727	-2.97%
2023/06/12	3	113.50	0	0.00	113.00	3	2,720	0.11%
2023/06/09	43	113.29	22	114.43	113.00	21	2,799	0.75%
2023/06/08	23	113.59	2	113.50	113.50	21	2,995	0.70%
2023/06/07	43	115.69	23	116.43	116.00	20	3,070	0.65%
2023/06/06	68	116.86	0	0.00	114.50	68	3,256	2.09%
2023/06/05	1	117.50	41	119.24	119.00	-40	3,270	-1.22%
2023/06/02	3	116.67	3	116.50	116.50	0	3,297	0.00%
2023/06/01	3	116.00	0	0.00	117.00	3	3,392	0.09%
2023/05/31	65	117.85	63	118.26	117.50	2	3,444	0.06%
2023/05/30	34	112.84	33	113.89	115.00	1	3,404	0.03%
2023/05/29	0	0.00	80	109.19	112.50	-80	3,411	-2.35%
2023/05/26	40	107.88	0	0.00	106.00	40	3,510	1.14%
2023/05/25	40	110.75	20	111.50	109.00	20	3,643	0.55%
2023/05/24	40	110.00	0	0.00	109.50	40	3,766	1.06%
2023/05/23	34	111.32	45	111.98	111.50	-11	3,941	-0.28%
2023/05/22	6	108.50	22	109.50	110.00	-16	4,239	-0.38%
2023/05/19	41	108.87	5	109.60	108.00	36	4,507	0.80%
2023/05/18	10	109.35	10	109.50	109.50	0	4,583	0.00%
2023/05/17	0	0.00	70	107.14	107.50	-70	4,683	-1.49%
2023/05/16	30	105.50	30	106.50	105.50	0	4,965	0.00%
2023/05/15	61	104.56	30	105.00	105.00	31	5,020	0.62%
2023/05/12	0	0.00	11	107.32	107.50	-11	5,141	-0.21%
2023/05/11	61	106.87	3	105.00	104.50	58	5,270	1.10%
2023/05/10	1	109.50	31	109.02	109.50	-30	5,417	-0.55%
2023/05/09	36	107.72	15	107.50	107.50	21	5,553	0.38%
2023/05/08	0	0.00	1	109.50	109.00	-1	5,808	-0.02%
2023/05/05	30	108.50	60	109.42	110.00	-30	6,254	-0.48%
2023/05/04	22	107.52	3	106.67	106.50	19	6,359	0.30%
2023/05/03	41	107.77	41	109.50	109.50	0	6,431	0.00%
2023/05/02	21	109.52	20	110.25	110.00	1	6,480	0.02%
2023/04/28	3	107.17	84	106.92	108.00	-81	6,574	-1.23%
2023/04/27	42	103.25	23	104.15	103.50	19	6,555	0.29%
2023/04/26	3	104.33	24	104.17	105.50	-21	6,583	-0.32%
2023/04/25	7	105.14	4	102.50	102.50	3	6,707	0.04%
2023/04/24	4	109.38	3	108.50	108.50	1	6,698	0.01%
2023/04/21	1	113.50	6	112.75	111.50	-5	6,702	-0.07%
2023/04/20	0	0.00	12	116.04	115.50	-12	6,780	-0.18%
2023/04/19	4	121.25	3	120.00	120.00	1	6,791	0.01%
2023/04/18	17	122.79	4	121.25	121.50	13	6,814	0.19%
2023/04/17	2	122.75	2	124.25	124.50	0	6,883	0.00%
2023/04/14	23	123.80	13	124.15	123.00	10	6,991	0.14%
2023/04/13	54	126.18	4	122.00	122.00	50	7,028	0.71%
2023/04/12	1	125.50	72	127.67	130.00	-71	6,966	-1.02%
2023/04/11	20	125.50	31	125.66	125.50	-11	6,893	-0.16%
2023/04/10	36	125.35	15	125.60	123.50	21	6,913	0.30%
2023/04/07	33	125.52	23	126.15	125.50	10	6,957	0.14%
2023/04/06	29	120.48	26	122.69	125.50	3	6,940	0.04%
2023/03/31	11	122.50	12	122.58	122.50	-1	6,936	-0.01%
2023/03/30	29	121.57	45	122.00	122.00	-16	6,950	-0.23%
2023/03/29	3	121.17	2	120.75	119.00	1	6,962	0.01%
2023/03/28	21	122.98	1	123.00	121.00	20	7,000	0.29%
2023/03/27	41	126.73	20	125.50	125.50	21	6,987	0.30%
2023/03/24	84	128.65	78	128.85	127.50	6	7,028	0.09%
2023/03/23	3	125.17	3	125.67	125.50	0	6,863	0.00%
2023/03/22	103	127.76	60	127.33	126.00	43	6,859	0.63%	大買/
2023/03/21	40	121.75	74	123.07	125.50	-34	6,789	-0.50%
2023/03/20	62	120.76	62	121.95	120.50	0	6,795	0.00%
2023/03/17	34	118.71	45	119.18	119.50	-11	6,849	-0.16%
2023/03/16	15	116.63	5	116.60	116.50	10	6,879	0.15%
2023/03/15	33	118.85	23	119.39	117.00	10	6,955	0.14%
2023/03/14	15	117.27	5	117.50	116.50	10	7,024	0.14%
2023/03/13	22	117.95	90	116.50	120.50	-68	7,217	-0.94%
2023/03/10	13	123.58	8	124.25	124.00	5	7,418	0.07%
2023/03/09	105	130.07	62.6	131.18	128.00	42.4	7,584	0.56%	大買/
2023/03/08	1	126.50	20.6	127.74	128.00	-19.6	7,472	-0.26%
2023/03/07	23	128.00	0	0.00	127.00	23	7,556	0.30%
2023/03/06	62.2	128.89	63.9	129.92	130.00	-1.7	7,594	-0.02%
2023/03/03	54.9	127.56	34	128.50	127.00	20.9	7,687	0.27%
2023/03/02	24	126.79	23	127.37	126.50	1	7,798	0.01%
2023/03/01	0	0.00	1	127.00	127.00	-1	7,790	-0.01%
2023/02/24	45	125.16	37	127.30	124.00	8	7,833	0.10%
2023/02/23	39	127.71	36	127.08	128.00	3	7,790	0.04%
2023/02/22	26	124.04	5	122.50	122.50	21	7,937	0.26%
2023/02/21	24	127.71	20	128.75	127.00	4	8,019	0.05%
2023/02/20	10	127.50	8	128.00	127.50	2	7,974	0.03%
2023/02/17	33	120.08	41	121.78	123.00	-8	7,825	-0.10%
2023/02/16	2	117.50	22.9	117.55	118.50	-20.9	7,829	-0.27%
2023/02/15	13.9	114.67	13	115.50	115.50	0.9	8,157	0.01%
2023/02/14	55	118.61	44.6	120.07	116.50	10.4	8,149	0.13%
2023/02/13	1	115.50	1	115.50	115.50	0	8,051	0.00%
2023/02/10	2.6	116.59	1	115.00	115.00	1.6	8,172	0.02%
2023/02/09	11	116.55	11	117.68	117.00	0	8,302	0.00%
2023/02/08	13	116.65	12	118.42	114.50	1	8,304	0.01%
2023/02/07	12	115.54	2	115.75	115.50	10	8,270	0.12%
2023/02/06	4	117.75	4	118.13	119.00	0	8,347	0.00%
2023/02/03	14	112.57	29	115.91	118.00	-15	8,352	-0.18%
2023/02/02	11	108.41	22	109.75	108.50	-11	8,079	-0.14%
2023/02/01	4	105.88	3	106.17	105.50	1	8,565	0.01%
2023/01/31	1	104.00	1	104.50	104.50	0	8,592	0.00%
2023/01/30	2	102.75	17	102.88	103.00	-15	8,629	-0.17%
2023/01/16	12	95.03	19	96.48	97.40	-7	8,952	-0.08%
2023/01/13	6	97.68	3	97.10	96.00	3	8,997	0.03%
2023/01/12	22	97.31	1	98.20	95.30	21	8,962	0.23%
2023/01/11	13	97.42	12	97.95	98.30	1	8,993	0.01%
2023/01/10	7	98.30	9	98.92	97.50	-2	9,081	-0.02%
2023/01/09	7	97.60	7	99.00	96.70	0	9,089	0.00%
2023/01/06	2	96.85	2	97.05	96.70	0	9,139	0.00%
2023/01/05	10	95.10	3	96.00	96.00	7	9,212	0.08%
2023/01/04	1	96.70	1	95.80	96.10	0	9,225	0.00%
2023/01/03	0	0.00	31	90.95	92.50	-31	9,221	-0.34%
2022/12/26	1	87.60	0	0.00	87.60	1	10,053	0.01%
2022/12/23	0	0.00	20	87.75	88.80	-20	10,276	-0.19%
2022/12/16	2	97.30	2	97.60	95.70	0	10,759	0.00%
2022/12/15	1	101.50	1	102.00	101.00	0	10,815	0.00%
2022/12/14	40	103.25	10	103.50	102.50	30	10,830	0.28%
2022/12/13	3	101.50	2	101.00	101.00	1	10,885	0.01%
2022/12/12	23	102.91	3	101.00	101.00	20	10,901	0.18%
2022/12/09	1	106.00	3	105.83	105.50	-2	10,914	-0.02%
2022/12/08	3	103.83	12	105.38	104.00	-9	10,879	-0.08%
2022/12/07	3	104.83	2	105.50	103.00	1	10,887	0.01%
2022/12/06	3	106.00	2	107.00	104.50	1	10,835	0.01%
2022/12/05	4	109.63	0	0.00	109.50	4	10,850	0.04%
2022/12/02	4	105.25	24	104.90	107.00	-20	10,675	-0.19%
2022/12/01	1	95.50	2	97.85	100.00	-1	10,409	-0.01%
2022/11/30	1	95.30	0	0.00	93.70	1	10,390	0.01%
2022/11/25	21	96.54	22	97.21	96.50	-1	10,336	-0.01%
2022/11/23	0	0.00	1	92.20	91.10	-1	10,093	-0.01%
2022/11/22	2	91.60	7	92.76	90.90	-5	10,131	-0.05%
2022/11/21	1	96.10	0	0.00	94.30	1	10,157	0.01%
2022/11/18	40	95.55	0	0.00	95.10	40	10,210	0.39%
2022/11/17	0	0.00	21	96.40	96.30	-21	10,032	-0.21%
2022/11/16	23	94.80	22	95.75	94.30	1	9,957	0.01%
2022/11/15	21	93.86	1	93.40	94.50	20	9,958	0.20%
2022/11/14	1	94.70	4	94.78	95.00	-3	10,052	-0.03%
2022/11/11	8	93.79	1	100.00	91.70	7	10,143	0.07%
2022/11/10	2	91.10	0	0.00	91.00	2	9,942	0.02%
2022/11/09	3	91.07	3.2	91.52	91.80	-0.2	10,574	0.00%
2022/11/08	3.1	90.45	3	91.73	88.50	0.1	10,728	0.00%
2022/11/07	1	90.50	2	89.15	89.00	-1	10,775	-0.01%
2022/11/04	1	87.90	1	88.70	89.00	0	10,622	0.00%
2022/11/03	15	88.91	17	89.30	88.60	-2	10,544	-0.02%
2022/11/02	0	0.00	2	88.70	89.00	-2	10,572	-0.02%
2022/11/01	15.1	84.17	13	86.41	87.10	2.1	10,461	0.02%
2022/10/31	0	0.00	10	83.31	83.40	-10	10,351	-0.10%
2022/10/28	128	81.75	130	82.69	82.10	-2	10,407	-0.02%	大買/大賣/
2022/10/27	6	78.28	2	81.90	82.60	4	9,923	0.04%
2022/10/26	3	75.17	3	75.33	75.10	0	9,967	0.00%
2022/10/25	1	77.50	0	0.00	75.20	1	9,988	0.01%
2022/10/24	3	83.30	3	83.90	82.10	0	10,014	0.00%
2022/10/21	1	81.50	1	82.90	80.10	0	10,055	0.00%
2022/10/20	1	84.80	1	84.70	83.60	0	10,334	0.00%
2022/10/19	1	88.50	1	88.70	85.20	0	10,430	0.00%
2022/10/18	7	89.89	6	89.20	87.40	1	10,586	0.01%
2022/10/17	1	82.70	0	0.00	89.70	1	11,013	0.01%
2022/10/14	2	83.95	3	84.03	85.80	-1	11,393	-0.01%
2022/10/12	5	86.10	5	86.18	84.40	0	11,553	0.00%
2022/10/11	2	87.90	2	88.90	86.40	0	11,710	0.00%
2022/10/06	3	94.13	3	94.63	93.70	0	12,160	0.00%
2022/10/05	7	95.56	6	97.02	92.50	1	12,257	0.01%
2022/10/03	8	92.03	6	91.70	92.70	2	12,390	0.02%
2022/09/30	2	85.40	4	87.85	88.10	-2	12,546	-0.02%
2022/09/29	4	89.28	3	87.13	83.30	1	12,679	0.01%
2022/09/28	2	91.25	2	90.35	88.80	0	12,789	0.00%
2022/09/27	4	90.93	5	89.86	93.40	-1	12,951	-0.01%
2022/09/22	2.2	100.45	0	0.00	100.50	2.2	13,500	0.02%
2022/09/21	0.5	98.00	0	0.00	98.00	0.5	13,616	0.00%
2022/09/20	1	97.40	2	99.85	99.30	-1	13,833	-0.01%
2022/09/19	0	0.00	2	100.00	99.50	-2	13,892	-0.01%
2022/09/16	2	103.75	0	0.00	100.00	2	14,077	0.01%
2022/09/13	12	107.17	12	104.92	104.50	0	14,714	0.00%
2022/09/12	1	108.00	1	109.00	104.50	0	14,947	0.00%
2022/09/08	1	101.00	2	103.00	104.50	-1	15,021	-0.01%
2022/09/07	5	102.20	5	102.80	101.50	0	15,044	0.00%
2022/09/06	3	103.00	3	104.50	102.50	0	15,134	0.00%
2022/09/05	34	115.71	54	114.80	113.00	-20	15,073	-0.13%
2022/09/02	0.3	120.00	0	0.00	120.00	0.3	15,046	0.00%
2022/09/01	21	120.50	21	121.98	120.00	0	15,125	0.00%
2022/08/31	10	120.00	10	120.50	123.50	0	15,229	0.00%
2022/08/30	10	122.50	0	0.00	120.50	10	15,284	0.07%
2022/08/29	11	119.91	66	119.78	122.50	-55	15,418	-0.36%
2022/08/26	11	130.50	0	0.00	125.50	11	15,490	0.07%
2022/08/25	1	129.50	0	0.00	127.00	1	15,557	0.01%
2022/08/24	5	127.00	4	128.00	125.50	1	15,670	0.01%
2022/08/23	5	128.80	0	0.00	129.00	5	15,831	0.03%
2022/08/22	10	132.00	13	129.23	128.00	-3	15,996	-0.02%
2022/08/19	64	134.07	34	134.72	133.00	30	16,019	0.19%
2022/08/18	4	131.88	7	129.79	132.00	-3	15,969	-0.02%
2022/08/17	4	130.13	2	130.25	128.00	2	15,821	0.01%
2022/08/16	38	134.66	15	134.37	131.50	23	15,835	0.15%
2022/08/15	43	127.34	41	127.60	130.50	2	15,334	0.01%
2022/08/12	2	119.00	3	118.17	119.00	-1	15,269	-0.01%
2022/08/11	20	117.00	0	0.00	113.50	20	15,319	0.13%
2022/08/10	0	0.00	1	113.50	115.00	-1	15,659	-0.01%
2022/08/09	3	116.50	1	114.50	114.50	2	16,036	0.01%
2022/08/08	3	115.00	2	111.50	114.00	1	16,251	0.01%
2022/08/05	4	116.38	2	117.25	116.00	2	16,600	0.01%
2022/08/04	6	114.08	6	113.58	115.00	0	16,799	0.00%
2022/08/03	4	116.00	3	116.67	111.00	1	16,929	0.01%
2022/08/02	4	117.13	4	116.50	118.50	0	17,154	0.00%
2022/08/01	2	119.00	2	119.75	120.50	0	17,327	0.00%
2022/07/29	36	120.78	34	121.90	120.50	2	17,475	0.01%
2022/07/28	4	128.00	0	0.00	119.50	4	17,587	0.02%
2022/07/27	4	122.75	4	122.25	125.50	0	17,514	0.00%
2022/07/26	8	132.63	8	132.06	129.50	0	17,300	0.00%
2022/07/25	8	137.69	7	138.43	137.00	1	17,314	0.01%
2022/07/22	64	150.59	28	148.63	143.00	36	17,441	0.21%
2022/07/21	45	144.47	54.1	141.01	145.00	-9.1	17,174	-0.05%
2022/07/20	11.1	134.60	11	135.05	133.50	0.1	17,003	0.00%
2022/07/19	15	132.20	47	131.32	130.50	-32	17,046	-0.19%
2022/07/18	11	135.09	11	133.86	132.50	0	17,195	0.00%
2022/07/15	49	133.85	17	133.47	133.00	32	17,198	0.19%
2022/07/14	12	131.13	64	133.80	134.00	-52	17,096	-0.30%
2022/07/13	39	132.64	19	130.76	126.00	20	17,010	0.12%
2022/07/12	8	125.31	18	126.61	127.00	-10	17,014	-0.06%
2022/07/11	9	129.83	9	131.33	131.50	0	17,012	0.00%
2022/07/08	41	130.51	18	133.25	134.50	23	16,992	0.14%
2022/07/07	55	130.98	29	131.16	128.00	26	16,796	0.15%
2022/07/06	3	130.17	32	132.36	125.00	-29	16,633	-0.17%
2022/07/05	19	134.34	20	134.13	138.50	-1	16,483	-0.01%
2022/07/04	7	139.14	7	136.93	135.50	0	16,684	0.00%
2022/07/01	17	144.59	20	142.88	140.50	-3	16,796	-0.02%
2022/06/30	18	145.58	78	140.52	149.00	-60	16,587	-0.36%
2022/06/29	12	148.67	13	148.62	150.50	-1	16,412	-0.01%
2022/06/28	6	150.75	3	152.67	148.50	3	16,339	0.02%
2022/06/27	69	167.67	11.1	168.61	164.50	57.9	16,379	0.35%
2022/06/24	5.1	161.62	3	162.00	160.00	2.1	16,541	0.01%
2022/06/23	13	160.19	30	159.75	161.00	-17	16,472	-0.10%
2022/06/22	1	158.00	12	161.88	155.50	-11	16,295	-0.07%
2022/06/21	9	168.28	8	167.31	171.50	1	16,251	0.01%
2022/06/17	1	185.50	1	187.00	182.50	0	16,557	0.00%
2022/06/16	2	192.50	0	0.00	191.00	2	17,063	0.01%
2022/06/15	2	207.50	2	207.50	199.00	0	17,598	0.00%
2022/06/14	1	200.00	1	201.50	204.50	0	17,776	0.00%
2022/06/10	25	200.70	15	198.00	201.00	10	18,463	0.05%
2022/06/09	16	197.31	4	197.63	204.00	12	18,948	0.06%
2022/06/08	5	205.00	9	203.50	200.50	-4	19,158	-0.02%
2022/06/07	15	202.63	10	200.00	200.50	5	19,466	0.03%
2022/06/06	20	203.08	19	204.47	208.50	1	19,980	0.01%
2022/06/02	1	212.50	7	211.57	213.50	-6	20,703	-0.03%
2022/06/01	7	209.07	15	211.67	208.50	-8	21,005	-0.04%
2022/05/31	11	209.45	17	209.29	211.50	-6	21,454	-0.03%
2022/05/30	0	0.00	2	206.00	211.50	-2	22,102	-0.01%
2022/05/27	1	195.50	7	195.57	192.50	-6	22,692	-0.03%
2022/05/26	1	199.00	61	194.93	191.00	-60	23,005	-0.26%
2022/05/25	20	196.25	0	0.00	197.50	20	23,638	0.08%
2022/05/24	24	197.67	13	195.69	194.00	11	23,892	0.05%
2022/05/23	34	211.74	4	207.75	202.00	30	24,202	0.12%
2022/05/20	25	212.70	4	209.88	208.00	21	24,359	0.09%
2022/05/19	11	204.73	11	205.73	213.50	0	24,259	0.00%
2022/05/18	35	215.79	27	215.87	213.50	8	24,343	0.03%
2022/05/17	24	201.98	43	203.70	212.00	-19	24,314	-0.08%
2022/05/16	24	202.00	8	202.63	196.00	16	24,621	0.06%
2022/05/13	3	193.50	29	197.78	197.00	-26	25,140	-0.10%
2022/05/12	19	188.55	19	190.11	183.50	0	25,318	0.00%
2022/05/11	10	192.15	3	191.00	194.50	7	25,571	0.03%
2022/05/10	8	183.00	12	194.42	196.50	-4	26,008	-0.02%
2022/05/09	3	188.33	2	184.00	184.50	1	26,206	0.00%
2022/05/06	13	194.96	4	195.50	192.00	9	26,424	0.03%
2022/05/05	70	211.34	46	213.98	211.50	24	26,377	0.09%
2022/05/04	11	208.00	10	206.70	205.00	1	26,305	0.00%
2022/05/03	6	203.17	47	203.07	205.00	-41	26,451	-0.16%
2022/04/29	17	209.91	25	204.40	199.50	-8	26,513	-0.03%
2022/04/28	46	207.11	46	207.76	204.00	0	26,627	0.00%
2022/04/27	5	195.60	3	198.83	203.50	2	26,744	0.01%
2022/04/26	1	203.00	3	201.33	203.50	-2	26,663	-0.01%
2022/04/25	23	204.07	19	207.16	199.50	4	26,652	0.02%
2022/04/22	6	228.58	0	0.00	221.50	6	26,853	0.02%
2022/04/21	0	0.00	12	233.75	239.00	-12	26,713	-0.04%
2022/04/20	38	226.37	6	224.50	229.00	32	26,560	0.12%
2022/04/19	3	226.00	4	231.25	221.50	-1	26,443	0.00%
2022/04/18	4	224.75	2	224.50	226.50	2	26,356	0.01%
2022/04/15	15	230.70	16	230.63	225.50	-1	26,358	0.00%
2022/04/14	21	241.17	23	236.91	232.00	-2	26,251	-0.01%
2022/04/12	3	257.33	1	265.00	249.50	2	26,067	0.01%
2022/04/11	2	259.50	41	250.40	246.00	-39	25,928	-0.15%
2022/04/08	17	267.74	13	259.19	264.50	4	25,894	0.02%
2022/04/07	22	295.55	1	272.00	272.00	21	25,455	0.08%
2022/04/06	14	295.57	14	295.43	302.00	0	25,191	0.00%
2022/04/01	35	294.21	31	296.29	300.00	4	25,234	0.02%
2022/03/31	21	302.90	5	300.30	302.00	16	25,247	0.06%
2022/03/30	5	315.40	3	305.00	304.50	2	25,271	0.01%
2022/03/29	3	315.83	4	317.38	309.00	-1	25,361	0.00%
2022/03/28	2	296.50	3	298.33	303.00	-1	25,412	0.00%
2022/03/25	2	293.50	2	298.50	292.50	0	25,973	0.00%
2022/03/24	2	300.00	5	302.30	292.00	-3	26,531	-0.01%
2022/03/23	7	306.21	3	322.17	298.00	4	26,924	0.01%
2022/03/22	14	304.79	7	301.79	307.00	7	26,954	0.03%
2022/03/21	36	292.36	35	294.06	306.50	1	26,822	0.00%
2022/03/18	12	285.54	13	291.19	291.50	-1	26,240	0.00%
2022/03/17	6	284.92	6	287.25	292.00	0	25,674	0.00%
2022/03/16	23	264.78	30	266.97	265.50	-7	25,410	-0.03%
2022/03/15	2	286.00	1	271.50	265.00	1	25,180	0.00%
2022/03/14	31	295.13	33	295.33	294.00	-2	24,990	-0.01%
2022/03/11	0	0.00	1	282.00	289.50	-1	24,549	0.00%
2022/03/10	5	278.60	9	279.22	279.00	-4	24,273	-0.02%
2022/03/09	10	275.35	9.1	274.62	270.50	1	24,002	0.00%
2022/03/08	64	268.26	62	267.87	265.50	2	23,491	0.01%
2022/03/07	19	269.11	21	271.98	265.00	-2	22,922	-0.01%
2022/03/04	40	288.83	40	290.06	281.00	0	22,690	0.00%
2022/03/03	43	289.60	41	291.05	293.50	2	22,257	0.01%
2022/03/02	33	262.86	66	261.08	273.00	-33	21,598	-0.15%
2022/03/01	34	250.91	13	251.81	248.50	21	20,908	0.10%
2022/02/25	64.1	246.76	52	248.88	245.00	12.1	20,682	0.06%
2022/02/24	3	234.83	25	229.44	233.00	-22	20,263	-0.11%
2022/02/23	82	234.13	67	232.84	238.50	15	20,564	0.07%
2022/02/22	20	226.03	13	227.35	226.50	7	20,451	0.03%
2022/02/21	13	235.12	13	236.88	240.00	0	20,648	0.00%
2022/02/18	5	238.20	6	235.83	238.50	-1	21,484	0.00%
2022/02/17	17	237.79	18.1	236.61	236.00	-1.1	21,706	0.00%
2022/02/16	8	249.44	8	248.38	245.50	0	22,235	0.00%
2022/02/15	25	265.26	27.1	264.37	245.00	-2.1	22,917	-0.01%
2022/02/14	35	266.81	24	266.42	265.00	11	22,606	0.05%
2022/02/11	33	264.70	32	266.25	271.00	1	22,673	0.00%
2022/02/10	12	249.17	12	247.42	246.50	0	22,468	0.00%
2022/02/09	2	233.25	14	237.86	243.00	-12	21,779	-0.06%
2022/02/08	13.1	219.66	7	219.85	221.00	6.1	21,383	0.03%
2022/02/07	1	213.50	13	202.69	213.50	-12	21,002	-0.06%
2022/01/26	10	199.75	1	198.00	194.50	9	21,059	0.04%
2022/01/25	22	204.84	19	205.26	205.00	3	21,190	0.01%
2022/01/24	3	201.50	8	200.38	204.50	-5	21,345	-0.02%
2022/01/21	3	206.67	26	204.81	198.00	-23	21,519	-0.11%
2022/01/20	24	211.75	25	210.56	210.00	-1	21,736	0.00%
2022/01/19	2	206.75	3	206.50	207.00	-1	21,725	0.00%
2022/01/18	4	205.88	9	204.44	205.50	-5	22,038	-0.02%
2022/01/17	12	196.00	17	201.12	203.50	-5	21,998	-0.02%
2022/01/14	22	185.64	122	182.72	192.00	-100	21,910	-0.46%	大賣/
2022/01/13	41	189.95	20	185.50	185.50	21	22,163	0.09%
2022/01/12	84	192.86	26	193.81	191.50	58	22,460	0.26%
2022/01/11	53	188.77	13	190.65	191.50	40	22,880	0.17%
2022/01/10	15	187.27	12	186.58	190.00	3	22,961	0.01%
2022/01/07	9	184.39	5	181.90	179.00	4	23,066	0.02%
2022/01/06	30	192.88	11	192.86	194.00	19	23,236	0.08%
2022/01/05	16	193.03	38	194.39	188.00	-22	23,394	-0.09%
2022/01/04	7	198.50	8	199.94	198.00	-1	23,775	0.00%
2021/12/30	3	199.67	1	198.00	201.50	2	24,307	0.01%
2021/12/29	2	197.50	2	196.50	197.00	0	24,731	0.00%
2021/12/28	6	204.33	6	200.25	199.50	0	25,218	0.00%
2021/12/27	42	196.40	44	196.89	198.00	-2	25,437	-0.01%
2021/12/24	0	0.00	1	204.50	199.00	-1	25,595	0.00%
2021/12/23	16	210.50	14	208.43	206.00	2	25,704	0.01%
2021/12/22	7	209.43	4.1	203.78	204.00	2.9	25,675	0.01%
2021/12/21	16.1	207.82	19	208.95	206.50	-2.9	25,621	-0.01%
2021/12/20	18	213.93	18	213.69	198.00	0	25,464	0.00%
2021/12/17	40	205.80	32	204.08	205.00	8	25,290	0.03%
2021/12/16	5	199.00	18	200.28	208.00	-13	25,375	-0.05%
2021/12/15	9	189.39	19	191.61	189.50	-10	25,699	-0.04%
2021/12/14	0	0.00	2	179.00	179.50	-2	25,866	-0.01%
2021/12/13	30	181.00	32	181.50	183.50	-2	26,304	-0.01%
2021/12/10	11	181.32	3	184.33	180.50	8	26,599	0.03%
2021/12/09	5	189.60	1	187.00	186.50	4	26,821	0.01%
2021/12/08	4	189.50	5.1	191.58	195.00	-1.1	27,138	0.00%
2021/12/07	2	189.25	0	0.00	184.00	2	27,624	0.01%
2021/12/06	1	184.00	2	187.25	187.50	-1	27,917	0.00%
2021/12/03	4	185.63	4	186.00	183.00	0	29,107	0.00%
2021/12/02	1	191.50	2	185.50	185.50	-1	29,262	0.00%
2021/12/01	12	189.54	17	189.76	194.00	-5	29,561	-0.02%
2021/11/30	27.1	188.32	25	188.22	182.50	2.1	30,953	0.01%
2021/11/29	6	182.25	5	173.90	185.00	1	31,179	0.00%
2021/11/26	7	178.00	7	176.00	177.00	0	31,689	0.00%
2021/11/25	7	182.00	8	184.31	181.00	-1	32,666	0.00%
2021/11/24	10	186.95	6	186.00	188.00	4	32,558	0.01%
2021/11/23	8	185.75	5	195.30	189.00	3	32,605	0.01%
2021/11/22	47	200.23	39	199.46	193.50	8	32,490	0.02%
2021/11/19	31	192.13	18	188.86	188.50	13	32,013	0.04%
2021/11/18	54	194.94	55	192.42	190.00	-1	32,109	0.00%
2021/11/17	62	189.74	70	191.64	193.00	-8	32,077	-0.02%
2021/11/16	4	178.75	5	177.40	179.00	-1	31,411	0.00%
2021/11/15	116	178.19	111	178.61	182.00	5	31,398	0.02%	大買/大賣/
2021/11/12	82	172.20	103.1	172.45	165.50	-21.1	30,764	-0.07%	大賣/
2021/11/11	27	153.48	31.2	155.90	166.50	-4.2	29,670	-0.01%
2021/11/10	29.1	154.36	50	152.48	151.50	-20.9	29,338	-0.07%
2021/11/09	83	146.25	44	146.50	147.00	39	28,924	0.13%
2021/11/08	0	135.29	1	135.00	138.50	-1	28,818	0.00%
2021/11/05	3	137.17	2.1	138.39	138.50	1	29,012	0.00%
2021/11/04	5	134.00	1	135.00	135.50	4	29,134	0.01%
2021/11/03	5.1	139.40	10	138.45	138.50	-5	29,096	-0.02%
2021/11/02	4	144.88	6.1	144.53	142.00	-2.1	28,991	-0.01%
2021/11/01	49	153.26	46.2	154.60	152.00	2.8	29,059	0.01%
2021/10/29	32	148.67	30	147.12	144.00	2	28,845	0.01%
2021/10/28	26	146.33	21	146.86	148.50	5	28,527	0.02%
2021/10/27	74	140.70	78.3	142.57	145.50	-4.3	28,037	-0.02%
2021/10/26	6.5	146.88	6.2	145.61	132.50	0.3	27,710	0.00%
2021/10/25	1	143.50	5.2	144.68	143.50	-4.2	27,246	-0.02%
2021/10/22	18.4	139.23	23	140.96	142.50	-4.6	27,046	-0.02%
2021/10/21	22	139.23	5	140.00	138.00	17	26,749	0.06%
2021/10/20	13	131.62	19.4	133.03	137.50	-6.4	26,407	-0.02%
2021/10/19	15.2	131.00	10	127.85	131.50	5.2	26,089	0.02%
2021/10/18	3	121.83	6.2	120.71	123.00	-3.2	25,632	-0.01%
2021/10/15	25.1	120.98	27	120.98	121.00	-1.9	25,484	-0.01%
2021/10/14	28.3	117.12	25	117.32	121.00	3.3	25,532	0.01%
2021/10/13	16	119.50	19	117.58	120.50	-3	25,648	-0.01%
2021/10/12	12	118.96	11	121.00	117.50	1	25,808	0.00%
2021/10/08	2	125.25	8	125.00	128.50	-6	25,528	-0.02%
2021/10/07	19	117.55	18.1	117.21	117.00	0.9	25,291	0.00%
2021/10/06	19.1	117.99	19.2	119.28	113.50	-0.1	25,205	0.00%
2021/10/05	10.2	121.56	12	123.17	125.00	-1.9	24,788	-0.01%
2021/10/04	7	126.64	4	122.00	121.50	3	24,234	0.01%
2021/10/01	2	134.00	1	134.00	135.00	1	23,859	0.00%
2021/09/30	1	141.00	11	141.14	140.00	-10	23,574	-0.04%
2021/09/29	16	141.31	4	142.00	138.00	12	23,288	0.05%
2021/09/28	7	147.50	19	146.71	148.50	-12	22,975	-0.05%
2021/09/27	43	153.76	36	145.78	144.50	7	22,725	0.03%
2021/09/24	11	154.41	14	155.64	155.00	-3	22,209	-0.01%
2021/09/23	51	152.16	37	153.26	152.00	14	21,716	0.06%
2021/09/22	12	150.63	12.4	151.97	147.00	-0.4	21,035	0.00%
2021/09/17	8.1	147.91	15	147.97	151.00	-7	20,258	-0.03%
2021/09/16	29	143.74	28	144.54	146.00	1	19,748	0.01%
2021/09/15	15	140.47	17	141.00	142.00	-2	19,184	-0.01%
2021/09/14	35	137.17	33.2	137.07	137.00	1.8	18,789	0.01%
2021/09/13	12.2	143.36	8	142.75	136.00	4.2	18,429	0.02%
2021/09/10	19.1	143.46	29	144.84	145.50	-9.9	17,864	-0.06%
2021/09/09	8.1	137.27	6	140.08	144.00	2.1	17,099	0.01%
2021/09/08	30	137.25	19	137.71	137.50	11	16,620	0.07%
2021/09/07	2.1	139.86	3.1	145.23	136.00	-1	15,324	-0.01%
2021/09/06	18.1	153.09	13	155.00	151.00	5.1	14,999	0.03%
2021/09/03	72	152.62	70.1	153.78	160.00	2	14,481	0.01%
2021/09/02	0	0.00	1.2	156.77	157.50	-1.2	12,775	-0.01%
2021/09/01	12	134.29	19.3	137.17	143.50	-7.3	12,270	-0.06%
2021/08/31	30.4	131.62	35.2	132.63	130.50	-4.8	11,475	-0.04%
2021/08/30	0	0.00	18	126.50	126.50	-18	10,232	-0.18%
2021/08/27	5.3	115.18	9	115.22	115.00	-3.8	10,138	-0.04%
2021/08/26	12	123.00	23	124.89	120.50	-11	9,847	-0.11%
2021/08/25	24.1	124.31	12	124.04	122.50	12.1	9,549	0.13%
2021/08/24	34	124.69	35.1	122.95	124.00	-1.1	9,265	-0.01%
2021/08/23	27.1	116.75	31	118.34	122.50	-3.9	8,756	-0.04%
2021/08/20	6	107.25	13	109.54	111.50	-7	8,208	-0.09%
2021/08/19	9	108.83	31	107.18	101.50	-22	7,860	-0.28%
2021/08/18	11	102.39	42	100.76	106.50	-31	7,292	-0.43%
2021/08/17	1	105.00	23.1	98.04	97.00	-22.1	6,989	-0.32%
2021/08/16	50.1	99.87	32	99.55	102.50	18.1	6,656	0.27%
2021/08/13	2	102.20	1.4	98.61	97.70	0.6	6,403	0.01%
2021/08/12	18.4	103.45	10.1	102.29	103.00	8.3	6,118	0.14%
2021/08/11	18.1	103.85	20	105.48	106.00	-1.9	5,838	-0.03%
2021/08/10	29	113.38	3.2	115.89	110.00	25.8	5,535	0.47%
2021/08/09	10.2	122.20	39.2	120.08	122.00	-29	5,306	-0.55%
2021/08/06	48.8	130.75	4	128.63	129.00	44.8	5,222	0.86%
2021/08/05	33.1	135.08	54.1	136.20	135.00	-21.1	5,083	-0.41%
2021/08/04	65.5	130.49	5	133.10	128.00	60.5	4,647	1.30%
2021/08/03	2	136.48	0	0.00	138.00	2	4,411	0.05%
2021/08/02	0	0.00	0.1	140.31	142.00	-0.1	4,343	0.00%
2021/07/30	0	0.00	21.6	135.75	133.00	-21.6	4,278	-0.50%
2021/07/29	1.3	117.12	2	124.50	124.50	-0.7	4,196	-0.02%
2021/07/28	3.4	114.99	4	114.63	113.50	-0.6	4,155	-0.01%
2021/07/26	0	0.00	3	130.83	132.50	-3	4,132	-0.07%
2021/07/23	0	0.00	1	117.50	120.50	-1	4,089	-0.02%
2021/07/22	21	123.71	7	125.36	123.00	14	4,022	0.35%
2021/07/21	3	120.00	4	122.50	122.50	-1	3,955	-0.03%
2021/07/20	30	110.30	17	111.06	111.50	13	3,915	0.33%
2021/07/19	11	109.64	10	110.55	111.50	1	3,564	0.03%
2021/07/16	7	96.97	3	100.83	101.50	4	3,283	0.12%
2021/07/15	1	91.40	4	92.35	92.70	-3	2,997	-0.10%
2021/07/14	0	0.00	4	84.30	84.30	-4	2,857	-0.14%
2021/07/13	0	0.00	9	77.38	76.70	-9	2,887	-0.31%
2021/07/12	0	0.00	1	72.10	74.00	-1	2,647	-0.04%
2021/07/07	1	70.10	0	0.00	69.80	1	2,624	0.04%
2021/07/02	0	0.00	4	71.43	72.00	-4	2,768	-0.14%
2021/07/01	0	0.00	2	69.40	69.40	-2	2,742	-0.07%
2021/06/30	1	66.80	0.2	67.00	66.80	0.8	2,705	0.03%
2021/06/29	1	66.00	0.2	65.33	65.90	0.9	2,734	0.03%
2021/06/28	0.2	64.80	0	0.00	65.80	0.2	2,968	0.01%
2021/06/11	0.1	61.90	0	0.00	61.70	0.1	2,998	0.00%
2021/06/10	0.1	63.00	0	0.00	62.80	0.1	3,010	0.00%
2021/05/13	1	52.80	2	56.80	56.10	-1	3,208	-0.03%
2021/05/12	1	57.40	2	58.30	57.00	-1	3,183	-0.03%
2021/05/07	6	66.72	0	0.00	68.70	6	3,118	0.19%
2021/05/06	2	66.55	3	68.50	65.60	-1	3,098	-0.03%
2021/05/05	1	69.50	2	69.60	68.10	-1	3,044	-0.03%
2021/05/04	3	67.97	0	0.00	68.80	3	3,027	0.10%
2021/05/03	0	0.00	4	73.80	74.40	-4	2,960	-0.14%
2021/04/28	1	75.40	0	0.00	74.90	1	2,943	0.03%
2021/04/27	2	75.55	4	75.85	75.90	-2	2,966	-0.07%
2021/04/26	1	75.40	1	77.80	77.10	0	2,934	0.00%
2021/04/23	2	75.35	2	75.30	75.40	0	2,890	0.00%
2021/04/22	3	78.17	4	78.30	74.50	-1	2,920	-0.03%
2021/04/21	4	79.30	10	77.05	78.20	-6	2,762	-0.22%
2021/04/20	5	74.92	4	75.68	75.40	1	2,611	0.04%
2021/04/19	4	74.10	4	75.28	76.30	0	2,583	0.00%
2021/04/14	1	71.10	2	70.80	70.30	-1	2,630	-0.04%
2021/04/13	0	0.00	3	73.87	71.20	-3	2,640	-0.11%
2021/04/12	0	74.10	3	75.63	73.80	-3	2,632	-0.11%
2021/04/09	0	0.00	7	73.33	73.30	-7	2,605	-0.27%
2021/04/08	5	72.88	0	0.00	73.40	5	2,539	0.20%
2021/04/07	0	0.00	2	73.05	73.50	-2	2,575	-0.08%
2021/04/06	0	0.00	3	71.27	71.10	-3	2,590	-0.12%
2021/03/31	2	73.40	0	0.00	73.00	2	2,542	0.08%
2021/03/30	1	70.30	2	68.65	69.90	-1	2,307	-0.04%
2021/03/29	3	68.60	0	0.00	68.40	3	2,311	0.13%
2021/03/26	0	0.00	3	70.87	71.00	-3	2,343	-0.13%
2021/03/25	0	0.00	1	70.60	70.00	-1	2,391	-0.04%
2021/03/24	0	0.00	2	69.80	69.70	-2	2,408	-0.08%
2021/03/23	7	70.50	0	0.00	70.20	7	2,459	0.28%
2021/03/22	2	70.40	0	0.00	70.30	2	2,473	0.08%
2021/03/19	0	0.00	1	70.50	70.30	-1	2,530	-0.04%
2021/03/12	0	0.00	1	68.90	69.00	-1	3,157	-0.03%
2021/03/08	2	69.15	0	0.00	67.70	2	3,398	0.06%
2021/03/03	0	0.00	2	68.10	69.20	-2	3,553	-0.06%
2021/03/02	1	69.60	0	0.00	68.70	1	3,836	0.03%
2021/02/24	2	75.35	2	72.20	71.30	0	4,090	0.00%
2021/02/19	0	0.00	20	70.30	72.20	-20	4,227	-0.47%
2021/02/18	0	0.00	1	68.20	68.70	-1	4,235	-0.02%
2021/02/17	0	0.00	2	67.60	67.60	-2	4,340	-0.05%
2021/02/03	6	66.00	0	0.00	65.20	6	4,496	0.13%
2021/02/02	0	0.00	4	63.30	64.20	-4	4,550	-0.09%
2021/02/01	2	62.00	0	0.00	62.10	2	4,609	0.04%
2021/01/26	21	67.70	10	67.81	67.10	11	4,670	0.24%
2021/01/21	3	68.67	2	67.60	67.50	1	4,767	0.02%
2021/01/20	5	70.70	1	69.90	69.10	4	4,732	0.08%
2021/01/19	1	71.70	0	0.00	71.60	1	4,702	0.02%
2021/01/18	2	71.75	0	0.00	71.70	2	4,715	0.04%
2021/01/15	0	0.00	4	73.80	73.00	-4	4,705	-0.08%
2021/01/13	3	73.07	2	74.30	72.80	1	4,659	0.02%
2021/01/11	1	75.30	0	0.00	73.10	1	4,643	0.02%
2021/01/08	3	74.90	7	73.66	74.40	-4	4,821	-0.08%
2021/01/07	3	71.87	3	71.30	71.90	0	4,795	0.00%
2021/01/06	6	72.37	5	70.90	70.90	1	4,945	0.02%
2021/01/05	1	73.40	1	74.20	73.90	0	4,955	0.00%
2021/01/04	3	75.20	4	74.30	75.00	-1	5,033	-0.02%
2020/12/30	11	72.36	14	72.99	72.10	-3	5,026	-0.06%
2020/12/29	0	0.00	2	72.00	72.10	-2	5,142	-0.04%
2020/12/28	1	70.10	0	0.00	70.20	1	5,139	0.02%
2020/12/25	6	70.78	4	70.50	70.50	2	5,314	0.04%
2020/12/24	3	71.20	3	72.00	71.80	0	5,449	0.00%
2020/12/23	9	70.72	6	70.55	71.40	3	5,646	0.05%
2020/12/22	3	70.40	3	71.20	69.60	0	6,050	0.00%
2020/12/21	2	71.00	0	0.00	70.80	2	6,244	0.03%
2020/12/18	4	73.45	3	74.30	73.30	1	6,809	0.01%
2020/12/17	3	73.70	4	74.38	73.60	-1	7,744	-0.01%
2020/12/16	2	73.80	0	0.00	73.40	2	8,243	0.02%
2020/12/15	8	73.69	5.4	75.00	73.20	2.6	8,420	0.03%
2020/12/14	14	74.13	5	74.50	74.30	9	8,465	0.11%
2020/12/11	11.1	73.83	108	74.44	73.30	-96.9	8,525	-1.14%	大賣/
2020/12/10	0.1	76.98	9	79.20	77.00	-8.9	8,469	-0.11%
2020/12/09	0	0.00	87.5	79.01	79.70	-87.5	8,387	-1.04%
2020/12/08	1	73.90	0	0.00	73.80	1	8,161	0.01%
2020/12/07	5	73.94	0	0.00	73.90	5	8,199	0.06%
2020/12/04	1	76.10	12	75.81	75.80	-11	8,144	-0.14%
2020/12/03	1	73.10	5	73.90	73.00	-4	8,086	-0.05%
2020/12/02	2	73.80	0	0.00	74.00	2	8,105	0.02%
2020/11/30	4	74.60	1	74.50	74.00	3	8,272	0.04%
2020/11/27	12.1	75.70	23	75.65	75.70	-10.9	8,327	-0.13%
2020/11/26	23.3	78.30	5	76.92	77.10	18.3	8,305	0.22%
2020/11/25	132.3	75.59	25	75.78	76.10	107.3	8,093	1.33%	大買/鉅額交易
2020/11/24	0	0.00	1	75.20	73.50	-1	7,923	-0.01%
2020/11/20	3	74.47	6	74.03	74.00	-3	8,092	-0.04%
2020/11/19	2	74.80	0	0.00	74.60	2	8,168	0.02%
2020/11/18	51	75.81	13	75.17	75.30	38	8,138	0.47%
2020/11/17	11	73.32	1	73.30	72.20	10	8,009	0.12%
2020/11/16	1	73.30	0	0.00	73.50	1	8,071	0.01%
2020/11/13	0	0.00	4	70.55	73.20	-4	8,021	-0.05%
2020/11/11	0	0.00	4	69.80	69.80	-4	7,966	-0.05%
2020/11/10	2	69.35	0	0.00	69.50	2	7,971	0.03%
2020/11/09	11	71.39	1	71.80	71.90	10	7,984	0.13%
2020/11/06	0	0.00	1	68.80	68.80	-1	8,068	-0.01%
2020/11/04	3	68.00	0	0.00	68.50	3	8,263	0.04%
2020/11/03	0	0.00	2	66.90	67.90	-2	8,361	-0.02%
2020/11/02	3	67.10	0	0.00	64.30	3	8,369	0.04%
2020/10/29	1	68.00	0	0.00	69.10	1	8,441	0.01%
2020/10/28	1	69.10	0	0.00	69.00	1	8,463	0.01%
2020/10/27	2	69.60	0	0.00	70.70	2	8,496	0.02%
2020/10/19	10	72.42	6	73.40	73.70	4	10,303	0.04%
2020/10/16	10	73.80	7	74.00	72.70	3	10,308	0.03%
2020/10/15	0	0.00	2	72.50	72.00	-2	10,170	-0.02%
2020/10/14	1	71.90	0	0.00	72.40	1	10,169	0.01%
2020/10/13	2	68.60	0	0.00	69.20	2	10,077	0.02%
2020/10/12	5	68.78	0	0.00	68.20	5	10,099	0.05%
2020/10/08	1	72.20	3	71.70	71.70	-2	10,122	-0.02%
2020/10/06	10	69.60	11	70.07	71.90	-1	10,207	-0.01%
2020/10/05	6	68.90	0	0.00	68.80	6	10,165	0.06%
2020/09/30	2	68.10	1	69.20	69.70	1	10,249	0.01%
2020/09/29	3	67.77	0	0.00	67.10	3	10,213	0.03%
2020/09/28	4	68.85	1	69.30	68.90	3	10,414	0.03%
2020/09/25	25	74.88	11	71.96	70.60	14	10,381	0.13%
2020/09/24	2	78.40	7	77.74	77.50	-5	10,182	-0.05%
2020/09/23	31	83.96	22	82.73	79.20	9	10,154	0.09%
2020/09/22	57	82.34	59	81.88	82.80	-2	9,636	-0.02%
2020/09/21	4	77.53	23	78.77	78.50	-19	8,779	-0.22%
2020/09/18	2	72.65	3	74.23	76.00	-1	8,466	-0.01%
2020/09/17	0	0.00	1	73.20	73.50	-1	8,771	-0.01%
2020/09/16	10	72.40	12	71.38	71.30	-2	8,981	-0.02%
2020/09/15	5	70.14	4	70.60	70.30	1	9,002	0.01%
2020/09/14	7	69.30	0	0.00	70.30	7	8,977	0.08%
2020/09/11	1	67.90	3	68.40	67.00	-2	8,950	-0.02%
2020/09/09	2	72.10	0	0.00	72.20	2	8,829	0.02%
2020/09/07	0	0.00	1	71.80	70.10	-1	8,900	-0.01%
2020/09/03	4	74.65	4	73.95	73.00	0	8,922	0.00%
2020/08/31	8	70.08	7	70.07	69.90	1	8,803	0.01%
2020/08/27	1	73.40	7	71.70	71.60	-6	8,886	-0.07%
2020/08/26	0	0.00	3	73.90	74.20	-3	8,928	-0.03%
2020/08/25	1	70.80	2	71.25	71.60	-1	8,918	-0.01%
2020/08/24	0	0.00	1	67.50	68.00	-1	8,830	-0.01%
2020/08/21	7	64.63	2	63.20	66.30	5	8,793	0.06%
2020/08/20	3	65.00	0	0.00	61.50	3	8,755	0.03%
2020/08/19	1	66.10	5	65.00	65.10	-4	8,734	-0.05%
2020/08/18	1	66.70	2	67.85	67.30	-1	8,721	-0.01%
2020/08/17	3	69.57	2	68.80	68.50	1	8,705	0.01%
2020/08/14	1	69.00	0	0.00	69.40	1	8,736	0.01%
2020/08/13	15	69.57	15	68.40	67.80	0	8,761	0.00%
2020/08/11	2	71.35	0	0.00	71.20	2	8,773	0.02%
2020/08/10	2	77.70	0	0.00	75.90	2	8,829	0.02%
2020/08/07	8	75.25	17	75.14	77.50	-9	8,763	-0.10%
2020/08/06	0	0.00	2	73.55	73.10	-2	8,760	-0.02%
2020/08/05	8	74.03	8	74.08	74.10	0	8,780	0.00%
2020/08/04	3	73.20	0	0.00	72.70	3	8,820	0.03%
2020/08/03	0	0.00	10	77.40	75.00	-10	8,745	-0.11%
2020/07/30	13	75.62	0	0.00	76.40	13	8,673	0.15%
2020/07/29	5	75.38	13	75.30	76.00	-8	8,610	-0.09%
2020/07/28	12	76.50	8	75.46	74.00	4	8,499	0.05%
2020/07/27	13	77.83	19	78.33	77.50	-6	8,308	-0.07%
2020/07/24	23	85.94	28	84.04	82.40	-5	8,022	-0.06%
2020/07/23	13	75.75	3	81.40	82.50	10	7,124	0.14%
2020/07/22	7	74.70	10	74.30	75.00	-3	6,801	-0.04%
2020/07/21	9	73.90	6	75.30	75.00	3	6,733	0.04%
2020/07/20	6	70.10	6	70.50	73.10	0	6,595	0.00%
2020/07/17	4	71.15	0	0.00	70.00	4	6,525	0.06%
2020/07/15	4	73.00	10	71.99	69.80	-6	6,398	-0.09%
2020/07/14	14	75.76	10	75.20	73.80	4	6,280	0.06%
2020/07/13	13	76.60	10	75.50	77.00	3	6,213	0.05%
2020/07/10	16	74.99	16	74.19	74.30	0	6,123	0.00%
2020/07/09	11	75.82	10	76.60	75.30	1	6,041	0.02%
2020/07/08	0	0.00	2	75.10	74.30	-2	5,943	-0.03%
2020/07/07	12	76.06	1	79.00	74.70	11	5,787	0.19%
2020/07/06	1	72.60	1	73.70	73.70	0	5,434	0.00%
2020/07/03	0	0.00	2	65.45	67.00	-2	5,255	-0.04%
2020/07/02	1	60.40	7	60.74	61.20	-6	5,041	-0.12%
2020/07/01	4	58.55	1	58.40	59.70	3	4,834	0.06%
2020/06/30	4	58.60	1	58.70	58.90	3	4,705	0.06%
2020/06/29	5	59.26	0	0.00	59.80	5	4,606	0.11%
2020/06/24	19	60.27	26	58.09	56.80	-7	4,380	-0.16%
2020/06/23	16	54.98	0	0.00	55.50	16	3,906	0.41%
2020/06/22	5	54.70	5	54.70	54.70	0	3,596	0.00%
2020/06/18	0	0.00	4	49.11	49.35	-4	3,452	-0.12%
2020/06/17	6	48.27	0	0.00	47.90	6	3,412	0.18%
2020/06/16	0	0.00	2	48.78	48.60	-2	3,391	-0.06%
2020/06/15	6	49.26	0	0.00	47.80	6	3,384	0.18%
2020/06/09	0	0.00	2	51.65	51.30	-2	3,147	-0.06%
2020/06/05	5	51.56	6	51.00	52.00	-1	3,025	-0.03%
2020/06/03	0	0.00	5	48.62	50.10	-5	2,824	-0.18%
2020/06/02	24	49.98	27	49.92	49.45	-3	2,741	-0.11%
2020/06/01	18	49.91	1	50.00	50.10	17	2,590	0.66%
2020/05/29	0	0.00	4	44.31	45.55	-4	2,412	-0.17%
2020/05/28	1	44.35	1	45.00	43.95	0	2,355	0.00%
2020/05/27	0	0.00	16	44.62	44.65	-16	2,318	-0.69%
2020/05/19	5	41.85	0	0.00	41.20	5	1,955	0.26%
2020/05/18	7	44.25	2	45.00	43.55	5	1,849	0.27%
2020/05/15	2	42.60	8	41.64	43.00	-6	1,701	-0.35%
2020/05/14	3	40.90	1	41.35	39.90	2	1,534	0.13%
2020/05/13	5	41.64	2	41.80	42.00	3	1,460	0.21%
2020/05/12	2	38.43	1	40.00	40.50	1	1,340	0.07%
2020/05/11	2	38.95	0	0.00	38.45	2	1,260	0.16%
2020/04/27	0	0.00	1	34.25	33.75	-1	1,031	-0.10%
2020/04/24	2	32.15	0	0.00	32.40	2	981	0.20%
2020/04/22	1	31.75	1	31.95	32.10	0	981	0.00%
2020/04/21	4	32.85	4	31.76	31.55	0	973	0.00%
2020/04/15	10	31.70	10	32.01	32.05	0	890	0.00%
2020/04/14	4	31.08	14	31.48	31.25	-10	865	-1.16%
2020/04/13	10	30.95	0	0.00	30.95	10	802	1.25%
2020/03/16	2	28.90	0	0.00	28.20	2	983	0.20%
2020/03/12	1	30.20	0	0.00	30.25	1	949	0.11%
2020/02/24	0	0.00	2	32.15	31.95	-2	947	-0.21%
2020/02/10	1	31.70	1	32.10	32.10	0	987	0.00%
2020/02/03	0	0.00	2	31.05	31.80	-2	1,034	-0.19%
2020/01/31	1	33.40	0	0.00	33.00	1	1,046	0.10%
2020/01/20	2	36.33	2	36.00	36.50	0	1,055	0.00%
2020/01/13	1	35.80	0	0.00	36.00	1	1,032	0.10%
2020/01/08	0	0.00	1	34.10	34.25	-1	1,092	-0.09%
2019/12/24	2	36.80	2	36.90	36.90	0	983	0.00%
2019/12/23	0	0.00	4	35.00	36.55	-4	849	-0.47%
2019/12/19	4	34.55	0	0.00	34.15	4	750	0.53%
2019/11/14	0	0.00	10	32.80	33.15	-10	669	-1.49%
2019/11/11	1	34.00	0	0.00	33.90	1	638	0.16%
2019/11/05	0	0.00	1	35.50	35.45	-1	601	-0.17%
2019/10/31	10	36.13	0	0.00	35.90	10	563	1.77%
2019/10/24	0	0.00	1	35.55	35.70	-1	475	-0.21%
2019/10/18	0	0.00	1	35.00	35.05	-1	452	-0.22%
2019/10/17	1	34.80	0	0.00	35.00	1	443	0.23%
2019/10/16	0	0.00	1	36.15	34.60	-1	439	-0.23%
2019/09/25	1	33.00	0	0.00	33.15	1	394	0.25%
2019/09/18	1	33.70	0	0.00	33.65	1	382	0.26%
2019/09/16	1	33.95	0	0.00	33.85	1	359	0.28%
2019/09/12	0	0.00	1	33.00	33.00	-1	339	-0.29%
2019/09/06	2	32.70	0	0.00	32.70	2	318	0.63%
2019/08/29	0	0.00	1	31.90	31.90	-1	302	-0.33%
2019/07/24	0	0.00	1	32.80	33.00	-1	987	-0.10%
2019/07/23	0	0.00	1	32.60	32.60	-1	999	-0.10%
2019/07/17	1	32.45	0	0.00	32.50	1	1,325	0.08%
2019/07/12	2	35.40	0	0.00	35.35	2	1,376	0.15%
2019/07/11	0	0.00	1	35.00	35.30	-1	1,357	-0.07%
2019/07/02	1	34.35	0	0.00	34.30	1	1,401	0.07%
2019/06/21	0	0.00	13	33.41	33.10	-13	1,456	-0.89%
2019/06/06	9	32.03	0	0.00	32.15	9	1,488	0.60%
2019/05/31	0	0.00	1	33.00	33.00	-1	1,545	-0.06%
2019/05/20	5	33.05	0	0.00	33.00	5	1,621	0.31%
2019/05/15	0	0.00	2	36.18	36.10	-2	1,790	-0.11%
2019/05/13	1	37.00	1	37.05	36.35	0	1,816	0.00%
2019/05/10	6	38.37	0	0.00	37.85	6	1,788	0.34%
2019/05/09	1	38.20	0	0.00	38.20	1	1,713	0.06%
2019/05/08	51	38.21	51	38.13	38.40	0	1,684	0.00%
2019/05/07	0	0.00	2	37.68	38.95	-2	1,629	-0.12%
2019/05/06	1	36.70	1	36.55	36.55	0	1,550	0.00%
2019/05/03	1	36.00	1	37.00	37.90	0	1,516	0.00%
2019/04/26	2	37.55	1	38.00	36.85	1	1,514	0.07%
2019/04/25	1	37.75	2	37.80	38.20	-1	1,479	-0.07%
2019/04/24	2	36.63	3	37.12	37.35	-1	1,400	-0.07%
2019/04/22	1	36.30	2	36.65	36.60	-1	1,277	-0.08%
2019/04/11	2	35.95	0	0.00	35.40	2	1,425	0.14%
2019/04/10	0	0.00	2	36.70	36.70	-2	1,416	-0.14%
2019/04/08	2	36.45	0	0.00	36.35	2	1,454	0.14%
2019/04/03	0	0.00	4	36.71	36.80	-4	1,424	-0.28%
2019/03/06	0	0.00	1	36.40	36.60	-1	1,478	-0.07%
2019/03/05	2	36.08	1	36.20	36.15	1	1,472	0.07%
2019/03/04	0	0.00	3	35.90	35.80	-3	1,485	-0.20%
2019/02/22	0	0.00	2	36.20	35.90	-2	1,522	-0.13%
2019/02/20	0	0.00	4	36.53	36.15	-4	1,506	-0.27%
2019/02/19	2	36.15	0	0.00	36.20	2	1,478	0.14%
2019/02/15	7	36.69	0	0.00	36.45	7	1,443	0.48%
2019/02/14	2	35.78	10	35.90	36.50	-8	1,353	-0.59%
2019/02/13	3	34.88	0	0.00	35.20	3	1,250	0.24%
2019/01/30	1	34.90	0	0.00	34.60	1	1,175	0.09%
2019/01/29	0	0.00	2	33.95	34.30	-2	1,082	-0.18%
2019/01/25	1	32.85	0	0.00	32.95	1	994	0.10%
2019/01/23	1	33.25	1	33.25	33.25	0	995	0.00%
2019/01/22	2	33.30	1	32.90	32.90	1	986	0.10%
2019/01/21	5	34.08	0	0.00	33.60	5	980	0.51%
2019/01/16	1	33.10	1	33.30	33.00	0	881	0.00%
2019/01/15	1	31.90	1	32.40	32.55	0	839	0.00%
2019/01/07	2	35.40	0	0.00	34.10	2	773	0.26%
2018/12/18	0	0.00	3	30.55	30.25	-3	574	-0.52%
2018/12/13	0	0.00	3	31.40	31.40	-3	573	-0.52%
2018/12/12	0	0.00	2	31.40	31.40	-2	575	-0.35%
2018/10/11	2	25.80	0	0.00	25.80	2	934	0.21%
2018/10/02	1	31.20	0	0.00	31.50	1	1,094	0.09%
2018/09/03	0	0.00	2	33.50	33.30	-2	1,047	-0.19%
2018/08/27	0	0.00	1	34.05	34.25	-1	1,028	-0.10%
2018/08/24	1	34.95	0	0.00	35.00	1	1,039	0.10%
2018/08/15	7	36.97	0	0.00	36.65	7	1,037	0.67%
2018/08/13	15	36.52	0	0.00	36.80	15	1,002	1.50%
2018/08/08	1	37.80	1	36.95	36.80	0	950	0.00%
2018/08/06	0	0.00	1	38.10	37.90	-1	912	-0.11%
2018/08/02	0	0.00	20	37.07	37.10	-20	895	-2.23%
2018/07/27	0	0.00	5	38.07	37.85	-5	810	-0.62%
2018/07/26	2	38.13	0	0.00	38.45	2	798	0.25%
2018/07/25	40	38.91	41	39.35	38.55	-1	775	-0.13%
2018/07/24	0	0.00	6	38.19	37.90	-6	711	-0.84%
2018/07/23	2	37.60	2	37.00	37.35	0	668	0.00%
2018/07/20	2	37.50	0	0.00	37.25	2	621	0.32%
2018/07/19	0	0.00	4	37.15	37.30	-4	601	-0.67%
2018/07/18	1	36.00	3	36.13	37.50	-2	560	-0.36%
2018/07/17	3	37.27	3	37.62	35.80	0	519	0.00%
2018/07/16	1	36.10	0	0.00	36.35	1	437	0.23%
2018/07/13	0	0.00	1	34.50	34.65	-1	390	-0.26%
2018/06/05	0	0.00	1	33.55	33.45	-1	340	-0.29%
2018/06/04	3	33.42	0	0.00	33.40	3	338	0.89%
2018/06/01	3	34.28	6	34.50	34.10	-3	333	-0.90%
2018/05/31	6	34.45	0	0.00	34.45	6	306	1.95%
2018/05/28	0	0.00	1	30.60	30.85	-1	261	-0.38%
2018/05/21	2	30.35	0	0.00	30.40	2	271	0.74%
2018/05/10	1	30.50	0	0.00	30.65	1	339	0.29%
2018/05/03	0	0.00	2	30.30	31.40	-2	356	-0.56%
2018/04/26	1	29.50	1	30.10	29.80	0	445	0.00%
2018/04/18	1	31.50	0	0.00	31.75	1	483	0.21%
2018/03/27	1	33.95	0	0.00	33.95	1	517	0.19%
2018/03/19	2	35.00	0	0.00	34.85	2	563	0.36%
2018/03/05	1	34.35	0	0.00	34.30	1	654	0.15%
2018/03/01	2	34.35	0	0.00	34.30	2	665	0.30%
2018/02/09	1	33.30	0	0.00	33.30	1	728	0.14%
2018/02/08	1	34.30	0	0.00	34.55	1	727	0.14%
2018/02/06	2	34.90	0	0.00	34.20	2	800	0.25%
2018/02/01	0	0.00	1	37.55	37.00	-1	946	-0.11%
2018/01/24	1	38.20	0	0.00	37.95	1	1,093	0.09%
2018/01/22	1	37.30	0	0.00	38.70	1	1,149	0.09%