創惟 (6104)-元大-彰化券商分點個股進出

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
98.9
漲跌
▲2.9
漲幅
+3.02%
成交量
2,186張
產業
上櫃半導體類股
810人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創惟 (6104)籌碼相關－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/20	0	0.00	1	98.03	98.90	-1	1,919	-0.05%
2024/05/17	0	0.00	0.5	96.10	96.00	-0.5	1,924	-0.03%
2024/05/15	1	96.30	0	0.00	96.50	1	2,043	0.05%
2024/05/14	0	96.00	0	0.00	95.80	0	2,087	0.00%
2024/05/10	0	0.00	1	93.60	93.60	-1	2,128	-0.05%
2024/05/09	2	95.45	0	0.00	94.60	2	2,136	0.09%
2024/05/08	0	0.00	1	96.70	96.20	-1	2,168	-0.05%
2024/05/03	1	96.10	3	97.03	95.60	-2	2,191	-0.09%
2024/04/26	2	94.70	0	0.00	93.80	2	2,251	0.09%
2024/04/25	2	93.30	0	0.00	93.10	2	2,269	0.09%
2024/04/24	2	94.25	2	94.35	94.70	0	2,290	0.00%
2024/04/23	1	92.60	0	0.00	92.30	1	2,342	0.04%
2024/04/17	1	96.50	1	97.80	97.60	0	2,379	0.00%
2024/04/10	0	108.00	0	0.00	108.00	0	2,368	0.00%
2024/04/08	1	108.00	0	0.00	108.00	1	2,408	0.04%
2024/04/02	1	110.50	0	0.00	110.50	1	2,429	0.04%
2024/03/28	1	108.00	0	0.00	108.00	1	2,525	0.04%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,533	-0.04%
2024/03/26	0	0.00	4	108.25	108.00	-4	2,542	-0.16%
2024/03/22	0	0.00	2	109.25	109.00	-2	2,555	-0.08%
2024/03/21	1	107.50	3	108.50	108.50	-2	2,568	-0.08%
2024/03/20	2	107.25	0	0.00	106.50	2	2,580	0.08%
2024/03/19	1	108.00	0	108.00	108.50	1	2,619	0.04%
2024/03/18	3	107.00	0	0.00	107.00	3	2,755	0.11%
2024/03/15	2	106.50	1	105.00	105.50	1	2,787	0.04%
2024/03/14	1	108.00	2	107.00	107.00	-1	2,793	-0.04%
2024/03/12	1	109.00	0	0.00	108.50	1	2,818	0.04%
2024/03/11	1	108.50	1	108.50	108.50	0	2,862	0.00%
2024/03/08	2.1	108.64	1	109.50	108.00	1.1	2,890	0.04%
2024/03/07	1	112.50	0	0.00	112.00	1	2,910	0.03%
2024/03/06	5	118.20	0	0.00	117.00	5	2,930	0.17%
2024/03/05	5	119.60	1	120.96	120.50	4	2,987	0.13%
2024/03/01	1	121.00	0	0.00	122.00	1	3,233	0.03%
2024/02/29	0	0.00	1	121.00	121.00	-1	3,326	-0.03%
2024/02/27	0	0.00	1	127.00	123.00	-1	3,643	-0.03%
2024/02/26	16	127.97	17	129.24	127.50	-1	3,764	-0.03%
2024/02/23	12	123.46	24	124.27	125.00	-12	3,675	-0.33%
2024/02/21	1	116.50	1	115.50	115.50	0	3,593	0.00%
2024/02/20	6	115.50	0	0.00	115.00	6	3,646	0.16%
2024/02/19	2	115.75	0	0.00	115.50	2	3,689	0.05%
2024/02/16	0	117.50	7	116.14	118.50	-7	3,815	-0.18%
2024/02/15	0	0.00	1	112.00	113.50	-1	3,787	-0.03%
2024/02/05	0	108.50	1	108.50	108.00	-1	3,759	-0.03%
2024/02/02	3	111.50	1	110.50	110.50	2	3,759	0.05%
2024/02/01	0	0.00	2	109.50	109.50	-2	3,755	-0.05%
2024/01/31	2	107.00	2	108.25	109.00	0	3,761	0.00%
2024/01/26	1	107.00	1	106.50	106.00	0	3,785	0.00%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	2	106.50	0	0.00	109.50	2	3,808	0.05%
2024/01/18	0	0.00	3	105.17	105.50	-3	3,848	-0.08%
2024/01/17	3	105.83	0	0.00	106.00	3	3,894	0.08%
2024/01/16	3	111.50	0	0.00	111.50	3	3,865	0.08%
2024/01/12	2	111.00	0	0.00	111.00	2	3,894	0.05%
2024/01/10	0	0.00	1	116.00	117.00	-1	3,970	-0.03%
2024/01/09	3	114.33	0	0.00	113.50	3	4,128	0.07%
2024/01/08	2	118.50	0	0.00	115.50	2	4,202	0.05%
2024/01/05	1	118.00	0	0.00	118.50	1	4,341	0.02%
2024/01/04	1	119.50	2	117.25	116.50	-1	4,352	-0.02%
2024/01/03	1	120.00	0	0.00	119.50	1	4,423	0.02%
2023/12/28	1	120.00	0	0.00	120.00	1	4,373	0.02%
2023/12/27	0	0.00	1.3	122.00	122.00	-1.3	4,368	-0.03%
2023/12/26	2	121.75	1	122.00	121.00	1	4,337	0.02%
2023/12/25	0.3	121.50	7	121.14	122.00	-6.7	4,299	-0.16%
2023/12/22	1	117.00	1	117.00	118.00	0	4,259	0.00%
2023/12/21	7	116.21	1	117.00	116.00	6	4,258	0.14%
2023/12/20	4	118.38	0	0.00	117.50	4	4,254	0.09%
2023/12/18	2	117.00	1	117.50	117.00	1	4,248	0.02%
2023/12/15	3	119.50	0	0.00	119.00	3	4,246	0.07%
2023/12/14	7	120.50	6	120.25	121.00	1	4,256	0.02%
2023/12/13	7	120.29	2	121.50	119.50	5	4,237	0.12%
2023/12/08	1	130.00	1	130.50	127.50	0	4,218	0.00%
2023/12/07	0	0.00	1	129.00	128.00	-1	4,201	-0.02%
2023/12/06	10	128.50	10	131.00	131.50	0	4,195	0.00%
2023/12/05	0	0.00	2	127.75	127.00	-2	4,166	-0.05%
2023/12/04	4	131.63	0.3	131.50	129.50	3.7	4,186	0.09%
2023/11/30	2	135.00	2	133.50	134.00	0	4,183	0.00%
2023/11/29	0	0.00	17	132.62	136.50	-17	4,198	-0.40%
2023/11/28	4	128.63	7.1	131.22	132.50	-3.1	4,025	-0.08%
2023/11/27	14.1	129.56	2	127.25	126.50	12.1	3,997	0.30%
2023/11/24	16	129.69	21	129.98	128.00	-5	3,972	-0.13%
2023/11/22	9	123.06	16	125.78	128.00	-7	3,474	-0.20%
2023/11/21	34	119.97	3	120.00	120.00	31	3,257	0.95%
2023/11/20	2	122.50	5	121.30	119.50	-3	3,193	-0.09%
2023/11/17	1	118.00	0	0.00	118.50	1	3,044	0.03%
2023/11/15	1	117.50	5	119.60	117.50	-4	2,910	-0.14%
2023/11/14	2	113.00	3	110.33	113.50	-1	2,755	-0.04%
2023/11/13	3	107.83	6	108.08	109.00	-3	2,731	-0.11%
2023/11/10	1	105.50	0	0.00	105.00	1	2,725	0.04%
2023/11/09	5	106.30	0	0.00	106.00	5	2,722	0.18%
2023/11/08	0	0.00	1	111.00	109.00	-1	2,720	-0.04%
2023/11/07	0	0.00	1	113.00	110.00	-1	2,719	-0.04%
2023/11/06	1	111.00	2	110.75	111.00	-1	2,739	-0.04%
2023/11/02	2	108.00	0	0.00	108.00	2	2,759	0.07%
2023/10/31	2	105.50	0	0.00	105.50	2	2,804	0.07%
2023/10/27	0	0.00	0	106.00	105.50	0	2,819	0.00%
2023/10/26	4	108.13	0	0.00	107.50	4	2,878	0.14%
2023/10/25	0	0.00	1	115.00	113.50	-1	2,913	-0.03%
2023/10/20	0	0.00	0.3	111.00	112.00	-0.3	3,248	-0.01%
2023/10/19	2	110.00	0	0.00	110.00	2	3,244	0.06%
2023/10/18	0	0.00	2	109.50	108.50	-2	3,252	-0.06%
2023/10/17	4	117.36	3	117.00	111.50	1	3,256	0.03%
2023/10/16	2	115.00	0	0.00	114.50	2	3,177	0.06%
2023/10/13	1	118.00	11	117.64	120.50	-10	3,102	-0.32%
2023/10/12	4	111.00	0	0.00	111.00	4	2,973	0.13%
2023/10/11	10	107.95	8	106.63	105.50	2	2,981	0.07%
2023/10/04	2	103.00	0	0.00	103.50	2	2,935	0.07%
2023/10/02	0	0.00	1	106.00	105.00	-1	2,960	-0.03%
2023/09/28	1	104.00	0	0.00	103.50	1	2,964	0.03%
2023/09/27	0	0.00	2	104.00	104.00	-2	2,970	-0.07%
2023/09/26	5	105.50	1	107.00	105.00	4	2,979	0.13%
2023/09/25	5	108.50	0	0.00	108.50	5	2,977	0.17%
2023/09/22	5	109.00	14	108.57	109.50	-9	2,974	-0.30%
2023/09/21	2	111.50	8	110.38	109.00	-6	2,971	-0.20%
2023/09/18	0	0.00	8	119.31	118.50	-8	2,935	-0.27%
2023/09/15	1	120.00	0	0.00	118.00	1	2,918	0.03%
2023/09/13	10	116.00	0	0.00	112.00	10	2,938	0.34%
2023/09/11	0	0.00	11	115.95	115.50	-11	2,897	-0.38%
2023/09/08	7	117.00	3	116.83	117.50	4	2,906	0.14%
2023/09/06	3.1	117.66	8	118.63	118.00	-4.9	2,873	-0.17%
2023/09/05	0	0.00	1	118.00	117.50	-1	2,830	-0.04%
2023/09/04	0	0.00	3	118.17	117.50	-3	2,771	-0.11%
2023/09/01	2.1	114.02	7	113.64	114.00	-4.9	2,689	-0.18%
2023/08/31	2	112.25	8	111.69	113.00	-6	2,671	-0.22%
2023/08/30	4	109.50	2	109.50	108.00	2	2,608	0.08%
2023/08/29	1	107.50	2	105.75	108.00	-1	2,547	-0.04%
2023/08/28	1	103.00	0	0.00	103.00	1	2,488	0.04%
2023/08/25	1	99.60	0	0.00	99.60	1	2,568	0.04%
2023/08/24	7	101.00	14.1	99.91	98.20	-7.1	2,622	-0.27%
2023/08/23	0	0.00	1	98.70	99.60	-1	2,665	-0.04%
2023/08/22	1	98.70	0	0.00	97.80	1	2,683	0.04%
2023/08/21	15	101.00	15	98.95	99.40	0	2,689	0.00%
2023/08/18	2	99.90	0	0.00	99.50	2	2,693	0.07%
2023/08/17	4	100.25	0	0.00	102.00	4	2,698	0.15%
2023/08/14	1	93.50	1	93.90	94.40	0	2,694	0.00%
2023/08/11	1	99.60	0	0.00	98.10	1	2,680	0.04%
2023/08/10	0	0.00	1	99.90	98.10	-1	2,673	-0.04%
2023/08/09	3	102.83	2	102.50	103.00	1	2,643	0.04%
2023/08/08	3	105.17	0	0.00	105.00	3	2,629	0.11%
2023/08/07	2	106.75	1	107.50	106.50	1	2,629	0.04%
2023/08/04	0	0.00	2	110.00	109.00	-2	2,606	-0.08%
2023/08/02	1	111.50	0	0.00	111.50	1	2,584	0.04%
2023/07/31	4	117.88	1	115.00	115.00	3	2,571	0.12%
2023/07/28	5	119.50	5	119.00	120.00	0	2,509	0.00%
2023/07/27	21	120.74	10	119.00	120.00	11	2,443	0.45%
2023/07/26	0	0.00	7	118.57	113.50	-7	2,343	-0.30%
2023/07/25	7	118.93	12	117.54	117.50	-5	2,174	-0.23%
2023/07/24	1	109.00	2	109.00	109.00	-1	2,094	-0.05%
2023/07/21	13	112.31	4	111.50	112.50	9	2,119	0.42%
2023/07/20	3	114.50	7	115.79	115.00	-4	2,140	-0.19%
2023/07/19	10	115.75	16	112.81	114.00	-6	2,105	-0.28%
2023/07/18	0	0.00	3	107.50	107.50	-3	2,059	-0.15%
2023/07/17	1	110.00	3	110.50	110.00	-2	2,080	-0.10%
2023/07/14	14	107.57	0	0.00	106.00	14	2,065	0.68%
2023/07/13	1	110.00	0	0.00	110.00	1	2,059	0.05%
2023/07/12	0	0.00	8	108.50	107.00	-8	2,053	-0.39%
2023/07/10	1	106.00	0	0.00	106.00	1	2,141	0.05%
2023/07/06	0	0.00	6	113.17	112.50	-6	2,220	-0.27%
2023/07/05	0	0.00	8.6	113.81	112.50	-8.6	2,225	-0.39%
2023/07/04	0	0.00	2	113.50	114.00	-2	2,251	-0.09%
2023/06/30	5	112.00	2	112.00	112.00	3	2,275	0.13%
2023/06/29	15	110.97	11	111.00	111.50	4	2,295	0.17%
2023/06/28	1	109.50	8	111.00	109.50	-7	2,320	-0.30%
2023/06/27	3	112.67	0	0.00	109.50	3	2,361	0.13%
2023/06/21	1	114.50	2	115.00	115.50	-1	2,566	-0.04%
2023/06/20	3	115.50	13	115.08	115.50	-10	2,605	-0.38%
2023/06/19	13.2	117.08	0	0.00	116.00	13.2	2,700	0.49%
2023/06/15	2.1	115.98	0	0.00	116.00	2.1	2,690	0.08%
2023/06/14	7	118.00	0	0.00	117.50	7	2,712	0.26%
2023/06/13	5.4	115.00	3	117.17	117.50	2.4	2,727	0.09%
2023/06/12	1	113.50	1	114.00	113.00	0	2,720	0.00%
2023/06/09	1	115.00	5	114.10	113.00	-4	2,799	-0.14%
2023/06/08	1	113.50	5	114.50	113.50	-4	2,995	-0.13%
2023/06/07	11	115.95	0	0.00	116.00	11	3,070	0.36%
2023/06/06	0.1	115.50	12	115.08	114.50	-12	3,256	-0.37%
2023/06/05	9.1	118.89	5	118.40	119.00	4.1	3,270	0.13%
2023/06/02	6.2	117.02	0	0.00	116.50	6.2	3,297	0.19%
2023/06/01	4	116.75	0	0.00	117.00	4	3,392	0.12%
2023/05/31	0	0.00	4	118.13	117.50	-4	3,444	-0.12%
2023/05/30	2	114.25	4	114.75	115.00	-2	3,404	-0.06%
2023/05/29	2	109.50	4	111.50	112.50	-2	3,411	-0.06%
2023/05/26	1	108.00	1	106.50	106.00	0	3,510	0.00%
2023/05/25	0	0.00	1	111.50	109.00	-1	3,643	-0.03%
2023/05/24	0	0.00	1	110.00	109.50	-1	3,766	-0.03%
2023/05/23	4	110.50	1	112.00	111.50	3	3,941	0.08%
2023/05/22	0	0.00	2	110.00	110.00	-2	4,239	-0.05%
2023/05/19	5	108.00	1	111.00	108.00	4	4,507	0.09%
2023/05/18	1	109.50	1	109.50	109.50	0	4,583	0.00%
2023/05/17	2	106.75	4	107.50	107.50	-2	4,683	-0.04%
2023/05/16	4	106.00	4	106.00	105.50	0	4,965	0.00%
2023/05/15	1	105.00	0	0.00	105.00	1	5,020	0.02%
2023/05/12	0	0.00	1	104.50	107.50	-1	5,141	-0.02%
2023/05/11	5	107.00	1	105.00	104.50	4	5,270	0.08%
2023/05/09	5	107.50	0	0.00	107.50	5	5,553	0.09%
2023/05/08	8	110.63	9	109.61	109.00	-1	5,808	-0.02%
2023/05/05	2	109.50	0	0.00	110.00	2	6,254	0.03%
2023/05/04	5	108.70	6	107.00	106.50	-1	6,359	-0.02%
2023/05/03	2	108.75	9	109.11	109.50	-7	6,431	-0.11%
2023/05/02	4	110.00	9	109.67	110.00	-5	6,480	-0.08%
2023/04/28	11	106.95	9	107.00	108.00	2	6,574	0.03%
2023/04/27	1	104.50	1	102.50	103.50	0	6,555	0.00%
2023/04/26	2	104.50	2	103.50	105.50	0	6,583	0.00%
2023/04/25	12	106.29	11	103.36	102.50	1	6,707	0.01%
2023/04/24	12	110.00	9	108.83	108.50	3	6,698	0.04%
2023/04/21	10	113.15	13	113.96	111.50	-3	6,702	-0.04%
2023/04/20	3	118.33	4	116.13	115.50	-1	6,780	-0.01%
2023/04/19	3	121.33	4	120.38	120.00	-1	6,791	-0.01%
2023/04/18	2	124.00	10	123.40	121.50	-8	6,814	-0.12%
2023/04/17	1	122.50	0	0.00	124.50	1	6,883	0.01%
2023/04/14	2	125.00	3	123.83	123.00	-1	6,991	-0.01%
2023/04/13	5	125.00	3	125.50	122.00	2	7,028	0.03%
2023/04/12	3	126.00	2	128.75	130.00	1	6,966	0.01%
2023/04/11	1	125.50	1	125.50	125.50	0	6,893	0.00%
2023/04/07	0	0.00	2	125.50	125.50	-2	6,957	-0.03%
2023/04/06	0	0.00	1	124.50	125.50	-1	6,940	-0.01%
2023/03/31	4	122.50	4	122.75	122.50	0	6,936	0.00%
2023/03/30	1	122.00	1	121.50	122.00	0	6,950	0.00%
2023/03/29	4	119.38	1	120.50	119.00	3	6,962	0.04%
2023/03/28	1	121.00	1	121.00	121.00	0	7,000	0.00%
2023/03/27	1	126.00	1	125.50	125.50	0	6,987	0.00%
2023/03/24	7.3	129.96	9	128.83	127.50	-1.7	7,028	-0.02%
2023/03/23	3	125.50	8	125.25	125.50	-5	6,863	-0.07%
2023/03/22	12	127.13	13	128.08	126.00	-1	6,859	-0.01%
2023/03/21	1	123.00	4	123.13	125.50	-3	6,789	-0.04%
2023/03/20	5	121.00	0	0.00	120.50	5	6,795	0.07%
2023/03/17	1	119.00	3	119.83	119.50	-2	6,849	-0.03%
2023/03/16	0	0.00	2	116.25	116.50	-2	6,879	-0.03%
2023/03/15	2	119.50	1	119.50	117.00	1	6,955	0.01%
2023/03/14	3	118.50	0	0.00	116.50	3	7,024	0.04%
2023/03/13	6	117.92	5	118.60	120.50	1	7,217	0.01%
2023/03/10	5	124.90	5	124.20	124.00	0	7,418	0.00%
2023/03/09	8	130.75	9	132.06	128.00	-1	7,584	-0.01%
2023/03/08	7	126.64	2	127.50	128.00	5	7,472	0.07%
2023/03/07	5.1	127.61	0	0.00	127.00	5.1	7,556	0.07%
2023/03/06	9	131.17	5	130.30	130.00	4	7,594	0.05%
2023/03/03	2	127.50	11	128.32	127.00	-9	7,687	-0.12%
2023/03/02	4	126.75	7	126.43	126.50	-3	7,798	-0.04%
2023/03/01	4	124.38	6	123.75	127.00	-2	7,790	-0.03%
2023/02/24	9	127.22	0	0.00	124.00	9	7,833	0.11%
2023/02/23	6	124.92	9	126.00	128.00	-3	7,790	-0.04%
2023/02/22	9	122.44	3	121.83	122.50	6	7,937	0.08%
2023/02/21	9	127.06	8	128.50	127.00	1	8,019	0.01%
2023/02/20	7	127.50	8.5	127.66	127.50	-1.5	7,974	-0.02%
2023/02/17	6.4	121.90	9	121.67	123.00	-2.6	7,825	-0.03%
2023/02/16	0	0.00	2	117.25	118.50	-2	7,829	-0.03%
2023/02/15	4	115.13	2	116.50	115.50	2	8,157	0.02%
2023/02/14	5	119.50	11	119.86	116.50	-6	8,149	-0.07%
2023/02/13	7	115.07	6	115.00	115.50	1	8,051	0.01%
2023/02/10	2	116.00	2	117.75	115.00	0	8,172	0.00%
2023/02/09	9	115.39	9	117.39	117.00	0	8,302	0.00%
2023/02/08	26	116.25	19	117.13	114.50	7	8,304	0.08%
2023/02/07	5	115.20	3	115.83	115.50	2	8,270	0.02%
2023/02/06	9	117.44	5	118.00	119.00	4	8,347	0.05%
2023/02/03	14.2	115.03	14	115.43	118.00	0.1	8,352	0.00%
2023/02/02	3	107.83	7	108.36	108.50	-4	8,079	-0.05%
2023/02/01	1	105.00	0	0.00	105.50	1	8,565	0.01%
2023/01/31	0	0.00	2	103.50	104.50	-2	8,592	-0.02%
2023/01/30	5	98.86	5	100.88	103.00	0	8,629	0.00%
2023/01/17	2	97.00	6	96.90	96.80	-4	8,747	-0.05%
2023/01/16	1	95.10	2	96.00	97.40	-1	8,952	-0.01%
2023/01/13	4	97.65	6	98.75	96.00	-2	8,997	-0.02%
2023/01/12	3	97.97	1	95.30	95.30	2	8,962	0.02%
2023/01/10	3	97.97	3.1	99.24	97.50	-0.1	9,081	0.00%
2023/01/06	12	95.93	11	96.37	96.70	1	9,139	0.01%
2023/01/05	0	0.00	2	97.40	96.00	-2	9,212	-0.02%
2023/01/04	1	95.10	7	95.51	96.10	-6	9,225	-0.07%
2023/01/03	2	90.65	3	91.30	92.50	-1	9,221	-0.01%
2022/12/30	1	90.30	1	88.60	88.00	0	9,307	0.00%
2022/12/29	1	88.50	0	0.00	87.80	1	9,430	0.01%
2022/12/27	1.1	89.06	1	91.10	90.30	0.1	9,891	0.00%
2022/12/21	4	89.40	3	89.57	88.40	1	10,525	0.01%
2022/12/20	1	94.10	1	90.30	89.30	0	10,634	0.00%
2022/12/19	4	95.23	3	94.07	93.70	1	10,700	0.01%
2022/12/16	3	97.47	4	96.63	95.70	-1	10,759	-0.01%
2022/12/15	3	101.50	0	0.00	101.00	3	10,815	0.03%
2022/12/14	0	0.00	1	102.50	102.50	-1	10,830	-0.01%
2022/12/13	3	101.17	0	0.00	101.00	3	10,885	0.03%
2022/12/12	5	103.60	7	101.64	101.00	-2	10,901	-0.02%
2022/12/09	6.1	107.00	8	106.56	105.50	-2	10,914	-0.02%
2022/12/08	5	103.80	4	104.63	104.00	1	10,879	0.01%
2022/12/07	7	104.71	0	0.00	103.00	7	10,887	0.06%
2022/12/06	7	106.57	9.5	106.03	104.50	-2.5	10,835	-0.02%
2022/12/05	7.1	109.58	6	110.42	109.50	1.1	10,850	0.01%
2022/12/02	7.5	106.23	23	105.57	107.00	-15.5	10,675	-0.15%
2022/12/01	16	101.04	2	98.65	100.00	14	10,409	0.13%
2022/11/30	4	94.98	8	94.08	93.70	-4	10,390	-0.04%
2022/11/29	14	95.96	6	95.87	94.50	8	10,435	0.08%
2022/11/28	4	96.40	5	97.22	97.60	-1	10,366	-0.01%
2022/11/25	8	97.26	11	97.16	96.50	-3	10,336	-0.03%
2022/11/24	4	95.58	3	93.33	96.20	1	10,197	0.01%
2022/11/23	1	91.80	1	91.50	91.10	0	10,093	0.00%
2022/11/22	5	91.54	9	93.01	90.90	-4	10,131	-0.04%
2022/11/21	1	95.00	0	0.00	94.30	1	10,157	0.01%
2022/11/18	10	98.08	5	95.70	95.10	5	10,210	0.05%
2022/11/17	0	0.00	2	95.95	96.30	-2	10,032	-0.02%
2022/11/16	3	94.37	3	94.37	94.30	0	9,957	0.00%
2022/11/15	0	0.00	2	94.55	94.50	-2	9,958	-0.02%
2022/11/14	11	93.22	26	94.03	95.00	-15	10,052	-0.15%
2022/11/11	13	94.38	8	97.79	91.70	5	10,143	0.05%
2022/11/10	8	91.04	5	90.92	91.00	3	9,942	0.03%
2022/11/09	11	91.65	16	90.94	91.80	-5	10,574	-0.05%
2022/11/08	0	0.00	9	91.44	88.50	-9	10,728	-0.08%
2022/11/07	3	88.87	4	88.68	89.00	-1	10,775	-0.01%
2022/11/04	5	87.58	6	88.05	89.00	-1	10,622	-0.01%
2022/11/03	11	89.13	10	88.63	88.60	1	10,544	0.01%
2022/11/02	16.1	88.03	16	88.11	89.00	0.1	10,572	0.00%
2022/11/01	9	87.16	10	86.62	87.10	-1	10,461	-0.01%
2022/10/31	11	83.97	7	82.86	83.40	4	10,351	0.04%
2022/10/28	40	83.13	28	83.42	82.10	12	10,407	0.12%
2022/10/27	0	0.00	3	81.47	82.60	-3	9,923	-0.03%
2022/10/26	2	75.50	1	75.20	75.10	1	9,967	0.01%
2022/10/25	4	76.18	1	76.30	75.20	3	9,988	0.03%
2022/10/24	24	85.48	22.6	84.72	82.10	1.4	10,014	0.01%
2022/10/21	3	81.57	1	83.60	80.10	2	10,055	0.02%
2022/10/20	0.1	83.70	0	0.00	83.60	0.1	10,334	0.00%
2022/10/19	1	88.40	1	86.80	85.20	0	10,430	0.00%
2022/10/18	2.1	87.50	6	88.52	87.40	-3.9	10,586	-0.04%
2022/10/17	6	87.48	2	85.45	89.70	4	11,013	0.04%
2022/10/14	56	83.01	0	0.00	85.80	56	11,393	0.49%
2022/10/13	0	0.00	27	80.91	78.00	-27	11,510	-0.23%
2022/10/12	1	85.80	1	85.20	84.40	0	11,553	0.00%
2022/10/11	5	86.22	36	87.98	86.40	-31	11,710	-0.26%
2022/10/07	14.1	91.91	14	93.34	90.30	0.1	11,951	0.00%
2022/10/06	12.2	93.64	13	93.16	93.70	-0.8	12,160	-0.01%
2022/10/05	8	95.28	9	94.14	92.50	-1	12,257	-0.01%
2022/10/04	7.1	93.82	7	93.93	94.00	0.1	12,307	0.00%
2022/10/03	3	90.93	3	91.17	92.70	0	12,390	0.00%
2022/09/30	73	85.30	74	83.76	88.10	-1	12,546	-0.01%
2022/09/29	16	87.15	15	85.81	83.30	1	12,679	0.01%
2022/09/28	3	89.10	1	88.80	88.80	2	12,789	0.02%
2022/09/27	1	93.50	11	90.98	93.40	-10	12,951	-0.08%
2022/09/26	13	89.52	41	91.35	87.60	-28	13,042	-0.21%
2022/09/23	4	97.98	4	98.63	96.60	0	13,268	0.00%
2022/09/22	2	93.85	5	97.10	100.50	-3	13,500	-0.02%
2022/09/21	0	0.00	0	99.70	98.00	0	13,616	0.00%
2022/09/20	1	96.50	6	97.17	99.30	-5	13,833	-0.04%
2022/09/19	2	99.90	0	0.00	99.50	2	13,892	0.01%
2022/09/16	1	103.50	0	0.00	100.00	1	14,077	0.01%
2022/09/15	2	104.50	2	105.00	103.00	0	14,300	0.00%
2022/09/14	1	102.00	1	103.00	107.00	0	14,506	0.00%
2022/09/13	1	105.00	0	0.00	104.50	1	14,714	0.01%
2022/09/12	0	0.00	5	107.70	104.50	-5	14,947	-0.03%
2022/09/08	8	103.19	6	104.42	104.50	2	15,021	0.01%
2022/09/07	6	101.65	5	102.20	101.50	1	15,044	0.01%
2022/09/06	8	105.00	15	103.00	102.50	-7	15,134	-0.05%
2022/09/05	1	114.00	0	0.00	113.00	1	15,073	0.01%
2022/09/02	1	121.50	1	120.50	120.00	0	15,046	0.00%
2022/08/31	2	122.00	2	120.50	123.50	0	15,229	0.00%
2022/08/30	0	0.00	0.2	121.50	120.50	-0.2	15,284	0.00%
2022/08/29	152	122.27	133	119.54	122.50	19	15,418	0.12%	大買/大賣/
2022/08/26	67	125.46	94	128.63	125.50	-27	15,490	-0.17%
2022/08/25	124.1	127.48	119.1	128.63	127.00	5	15,557	0.03%	大買/大賣/
2022/08/24	141.1	126.33	140	128.33	125.50	1.1	15,670	0.01%	大買/大賣/
2022/08/23	3	129.17	7	126.71	129.00	-4	15,831	-0.03%
2022/08/22	5	128.90	1	128.50	128.00	4	15,996	0.02%
2022/08/19	232	132.89	191	134.78	133.00	41	16,019	0.26%	大買/大賣/
2022/08/18	212	131.96	162	126.39	132.00	50	15,969	0.31%	大買/大賣/
2022/08/17	205	128.05	206	131.03	128.00	-1	15,821	-0.01%	大買/大賣/
2022/08/16	430.1	131.01	439	132.75	131.50	-8.9	15,835	-0.06%	大買/大賣/
2022/08/15	25	127.78	178	127.33	130.50	-153	15,334	-1.00%	大賣/鉅額交易
2022/08/12	83	118.96	130.2	115.27	119.00	-47.2	15,269	-0.31%	大賣/
2022/08/11	45	113.69	2	116.50	113.50	43	15,319	0.28%
2022/08/10	134	114.96	130	112.50	115.00	4	15,659	0.03%	大買/大賣/
2022/08/09	299	115.20	285	116.87	114.50	14	16,036	0.09%	大買/大賣/
2022/08/08	144	113.97	172	112.30	114.00	-28	16,251	-0.17%	大買/大賣/
2022/08/05	36	116.06	15	116.50	116.00	21	16,600	0.13%
2022/08/04	191	115.62	213	111.08	115.00	-22	16,799	-0.13%	大買/大賣/
2022/08/03	4	114.63	4.1	113.54	111.00	0	16,929	0.00%
2022/08/02	135	118.14	132.2	116.44	118.50	2.8	17,154	0.02%	大買/大賣/
2022/08/01	74	121.05	62	118.66	120.50	12	17,327	0.07%
2022/07/29	185	120.54	217	119.08	120.50	-32	17,475	-0.18%	大買/大賣/
2022/07/28	6	123.75	4	121.38	119.50	2	17,587	0.01%
2022/07/27	4	122.25	4	123.63	125.50	0	17,514	0.00%
2022/07/26	10	131.25	3.1	132.02	129.50	6.9	17,300	0.04%
2022/07/25	4	137.63	10.1	138.20	137.00	-6.1	17,314	-0.04%
2022/07/22	17.1	147.12	21	147.67	143.00	-3.9	17,441	-0.02%
2022/07/21	12.1	142.21	14	140.25	145.00	-2	17,174	-0.01%
2022/07/20	4	134.38	6	136.33	133.50	-2	17,003	-0.01%
2022/07/19	3	131.50	0	0.00	130.50	3	17,046	0.02%
2022/07/18	8	133.63	2	137.25	132.50	6	17,195	0.03%
2022/07/15	15	136.93	3	134.83	133.00	12	17,198	0.07%
2022/07/14	17	135.15	8	133.69	134.00	9	17,096	0.05%
2022/07/13	57	128.04	31	127.52	126.00	26	17,010	0.15%
2022/07/12	83	123.75	84	125.41	127.00	-1	17,014	-0.01%
2022/07/11	67	131.62	61	129.53	131.50	6	17,012	0.04%
2022/07/08	193	135.49	205	128.48	134.50	-12	16,992	-0.07%	大買/大賣/
2022/07/07	139	129.45	159	127.19	128.00	-20	16,796	-0.12%	大買/大賣/
2022/07/06	130	132.53	127	134.65	125.00	3	16,633	0.02%	大買/大賣/
2022/07/05	278	133.72	283	137.49	138.50	-5	16,483	-0.03%	大買/大賣/
2022/07/04	7	136.64	17	137.88	135.50	-10	16,684	-0.06%
2022/07/01	74	139.95	39	142.18	140.50	35	16,796	0.21%
2022/06/30	195	146.92	212.1	145.29	149.00	-17.1	16,587	-0.10%	大買/大賣/
2022/06/29	221	150.33	219	146.31	150.50	2	16,412	0.01%	大買/大賣/
2022/06/28	32.1	157.71	14	149.82	148.50	18.1	16,339	0.11%
2022/06/27	21	166.40	21	165.10	164.50	0	16,379	0.00%
2022/06/24	30	161.37	28	161.96	160.00	2	16,541	0.01%
2022/06/23	158	160.10	159	160.33	161.00	-1	16,472	-0.01%	大買/大賣/
2022/06/22	123	158.74	129	160.03	155.50	-6	16,295	-0.04%	大買/大賣/
2022/06/21	35	167.10	33	170.36	171.50	2	16,251	0.01%
2022/06/20	20	174.40	6	172.42	164.50	14	16,400	0.09%
2022/06/17	17	189.18	7	188.57	182.50	10	16,557	0.06%
2022/06/16	117	191.45	113	203.51	191.00	4	17,063	0.02%	大買/大賣/
2022/06/15	9.1	206.22	10	205.80	199.00	-0.9	17,598	-0.01%
2022/06/14	8	200.55	9.1	203.28	204.50	-1.1	17,776	-0.01%
2022/06/13	117.1	201.29	118	197.36	201.00	-0.9	18,080	0.00%	大買/大賣/
2022/06/10	34	201.00	7	201.71	201.00	27	18,463	0.15%
2022/06/09	86.1	203.43	87	198.59	204.00	-0.9	18,948	0.00%
2022/06/08	138	200.69	144	204.78	200.50	-6	19,158	-0.03%	大買/大賣/
2022/06/07	65	200.61	99	201.25	200.50	-34	19,466	-0.17%
2022/06/06	8.1	208.94	5	209.60	208.50	3.1	19,980	0.02%
2022/06/02	55.1	213.22	8	212.00	213.50	47	20,703	0.23%
2022/06/01	9.1	212.17	9	212.72	208.50	0.1	21,005	0.00%
2022/05/31	8.1	208.26	6	210.00	211.50	2.1	21,454	0.01%
2022/05/30	55	210.18	105	197.01	211.50	-50	22,102	-0.23%	大賣/
2022/05/27	53	192.61	51	194.57	192.50	2	22,692	0.01%
2022/05/26	0	0.00	2	192.02	191.00	-2	23,005	-0.01%
2022/05/25	5	195.02	0	0.00	197.50	5	23,638	0.02%
2022/05/24	80	197.68	79	202.25	194.00	1	23,892	0.00%
2022/05/23	72	203.55	77	210.42	202.00	-5	24,202	-0.02%
2022/05/20	34.1	214.20	23	208.70	208.00	11.1	24,359	0.05%
2022/05/19	18.1	206.98	14	208.17	213.50	4	24,259	0.02%
2022/05/18	68.5	214.69	76	217.16	213.50	-7.5	24,343	-0.03%
2022/05/17	124	210.61	122.4	202.35	212.00	1.6	24,314	0.01%	大買/大賣/
2022/05/16	19.1	199.87	14.4	200.09	196.00	4.7	24,621	0.02%
2022/05/13	156	199.70	158	192.14	197.00	-2	25,140	-0.01%	大買/大賣/
2022/05/12	117.4	184.88	123	190.29	183.50	-5.6	25,318	-0.02%	大買/大賣/
2022/05/11	10.2	190.29	11.1	191.86	194.50	-0.9	25,571	0.00%
2022/05/10	81	194.23	82	181.59	196.50	-1	26,008	0.00%
2022/05/09	151	185.13	150	189.77	184.50	1	26,206	0.00%	大買/大賣/
2022/05/06	17	193.80	13.5	195.35	192.00	3.5	26,424	0.01%
2022/05/05	63.5	213.68	68	211.23	211.50	-4.5	26,377	-0.02%
2022/05/04	54	204.07	55	205.50	205.00	-1	26,305	0.00%
2022/05/03	141.1	204.01	138	203.16	205.00	3.1	26,451	0.01%	大買/大賣/
2022/04/29	92	204.71	92	209.42	199.50	0	26,513	0.00%
2022/04/28	16	205.72	16	202.53	204.00	0	26,627	0.00%
2022/04/27	5	195.10	4	198.63	203.50	1	26,744	0.00%
2022/04/26	65	203.42	66	201.65	203.50	-1	26,663	0.00%
2022/04/25	8	205.24	7	203.00	199.50	1	26,652	0.00%
2022/04/22	105	229.27	0	0.00	221.50	105	26,853	0.39%	大買/鉅額交易
2022/04/21	63	238.67	117	230.45	239.00	-54	26,713	-0.20%	大賣/
2022/04/20	67	226.57	115	224.96	229.00	-48	26,560	-0.18%	大賣/
2022/04/19	96	222.82	92	231.23	221.50	4	26,443	0.02%
2022/04/18	63	226.34	53	225.33	226.50	10	26,356	0.04%
2022/04/15	155	225.45	159	231.95	225.50	-4	26,358	-0.02%	大買/大賣/
2022/04/14	175	245.39	178	253.71	232.00	-3	26,251	-0.01%	大買/大賣/
2022/04/13	0	0.00	2	255.25	248.00	-2	26,134	-0.01%
2022/04/12	7.1	255.03	5	256.30	249.50	2.1	26,067	0.01%
2022/04/11	1	257.02	4	266.13	246.00	-3	25,928	-0.01%
2022/04/08	12	266.46	10	264.15	264.50	2	25,894	0.01%
2022/04/07	7.1	281.46	3	279.67	272.00	4.1	25,455	0.02%
2022/04/06	2	299.00	0	0.00	302.00	2	25,191	0.01%
2022/04/01	30	299.83	1	293.50	300.00	29	25,234	0.12%
2022/03/31	104	300.62	102	303.39	302.00	2	25,247	0.01%	大買/大賣/
2022/03/30	124	306.51	140	317.85	304.50	-16	25,271	-0.06%	大買/大賣/
2022/03/29	90	309.47	104	308.20	309.00	-14	25,361	-0.06%	大賣/
2022/03/28	105	302.44	104	290.37	303.00	1	25,412	0.00%	大買/大賣/
2022/03/25	3	296.67	3	298.83	292.50	0	25,973	0.00%
2022/03/24	7	298.00	20	298.40	292.00	-13	26,531	-0.05%
2022/03/23	41	325.63	20	316.95	298.00	21	26,924	0.08%
2022/03/22	141	305.94	142	302.57	307.00	-1	26,954	0.00%	大買/大賣/
2022/03/21	159	305.92	159.1	291.53	306.50	0	26,822	0.00%	大買/大賣/
2022/03/18	113.1	288.45	111	295.36	291.50	2.1	26,240	0.01%	大買/大賣/
2022/03/17	0	0.00	4	282.25	292.00	-4	25,674	-0.02%
2022/03/16	125	265.36	105	267.69	265.50	20	25,410	0.08%	大買/大賣/
2022/03/15	54	269.98	62	281.31	265.00	-8	25,180	-0.03%
2022/03/14	112	293.97	113	297.35	294.00	-1	24,990	0.00%	大買/大賣/
2022/03/11	8	282.31	16	282.88	289.50	-8	24,549	-0.03%
2022/03/10	66	277.86	75	284.66	279.00	-9	24,273	-0.04%
2022/03/09	141	271.33	140	276.81	270.50	1	24,002	0.00%	大買/大賣/
2022/03/08	186	266.80	190	268.54	265.50	-4	23,491	-0.02%	大買/大賣/
2022/03/07	126	268.82	67	277.45	265.00	59	22,922	0.26%	大買/
2022/03/04	162	281.75	173	291.69	281.00	-11	22,690	-0.05%	大買/大賣/
2022/03/03	116	298.72	118.1	291.37	293.50	-2.1	22,257	-0.01%	大買/大賣/
2022/03/02	179	268.94	236	259.43	273.00	-57	21,598	-0.26%	大買/大賣/
2022/03/01	8	251.06	8	250.06	248.50	0	20,908	0.00%
2022/02/25	146	246.77	107	242.21	245.00	39	20,682	0.19%	大買/大賣/
2022/02/24	59	233.48	61	234.57	233.00	-2	20,263	-0.01%
2022/02/23	114	237.34	150	231.92	238.50	-36	20,564	-0.17%	大買/大賣/
2022/02/22	133	232.56	104	238.97	226.50	29	20,451	0.14%	大買/大賣/
2022/02/21	121	239.59	124.2	234.91	240.00	-3.2	20,648	-0.02%	大買/大賣/
2022/02/18	97	237.80	125	234.40	238.50	-28	21,484	-0.13%	大賣/
2022/02/17	134	237.06	117	240.79	236.00	17	21,706	0.08%	大買/大賣/
2022/02/16	113	248.39	108	255.91	245.50	5	22,235	0.02%	大買/大賣/
2022/02/15	17	257.76	9.1	263.67	245.00	7.9	22,917	0.03%
2022/02/14	9.1	265.86	7.1	264.15	265.00	2	22,606	0.01%
2022/02/11	15	259.80	18.1	255.43	271.00	-3.1	22,673	-0.01%
2022/02/10	17	251.47	15	249.83	246.50	2	22,468	0.01%
2022/02/09	4	230.75	18	234.47	243.00	-14	21,779	-0.06%
2022/02/08	8	218.31	6	217.25	221.00	2	21,383	0.01%
2022/02/07	1	201.50	4	206.75	213.50	-3	21,002	-0.01%
2022/01/26	7	201.50	5	196.50	194.50	2	21,059	0.01%
2022/01/25	1	206.50	3	205.83	205.00	-2	21,190	-0.01%
2022/01/24	2	193.75	8	195.00	204.50	-6	21,345	-0.03%
2022/01/21	9	207.28	6.2	203.67	198.00	2.8	21,519	0.01%
2022/01/20	5	209.40	7	210.71	210.00	-2	21,736	-0.01%
2022/01/19	2	203.00	5	206.30	207.00	-3	21,725	-0.01%
2022/01/18	12.1	205.65	16	205.97	205.50	-3.9	22,038	-0.02%
2022/01/17	7	198.93	8	200.73	203.50	-1	21,998	0.00%
2022/01/14	1	186.50	1	190.00	192.00	0	21,910	0.00%
2022/01/13	5	184.70	4	186.00	185.50	1	22,163	0.00%
2022/01/12	26	192.21	26	191.60	191.50	0	22,460	0.00%
2022/01/11	4	189.00	10.1	191.18	191.50	-6.1	22,880	-0.03%
2022/01/10	10	190.30	15	187.27	190.00	-5	22,961	-0.02%
2022/01/07	13	184.73	5.2	183.97	179.00	7.8	23,066	0.03%
2022/01/06	8.2	192.87	11.1	193.72	194.00	-2.9	23,236	-0.01%
2022/01/05	4.1	192.97	2.3	192.75	188.00	1.8	23,394	0.01%
2022/01/03	6	199.00	7	197.57	196.00	-1	24,054	0.00%
2021/12/30	0.3	202.50	0	0.00	201.50	0.3	24,307	0.00%
2021/12/29	2	197.75	1	197.00	197.00	1	24,731	0.00%
2021/12/28	2	201.50	6	202.25	199.50	-4	25,218	-0.02%
2021/12/27	12	195.33	10	195.75	198.00	2	25,437	0.01%
2021/12/24	4	204.13	5	203.50	199.00	-1	25,595	0.00%
2021/12/23	10	208.85	16.3	210.31	206.00	-6.3	25,704	-0.02%
2021/12/22	20	208.40	10.2	207.70	204.00	9.8	25,675	0.04%
2021/12/21	30.2	205.76	22	208.39	206.50	8.2	25,621	0.03%
2021/12/20	28.2	208.61	22.2	205.96	198.00	6	25,464	0.02%
2021/12/17	18.1	208.29	21.6	206.25	205.00	-3.5	25,290	-0.01%
2021/12/16	16	196.41	18.1	201.19	208.00	-2.1	25,375	-0.01%
2021/12/15	3	185.17	7.1	189.38	189.50	-4.1	25,699	-0.02%
2021/12/14	1	179.00	6	181.08	179.50	-5	25,866	-0.02%
2021/12/13	2	182.50	2	182.25	183.50	0	26,304	0.00%
2021/12/10	3	183.83	4	181.64	180.50	-1	26,599	0.00%
2021/12/09	4.4	188.75	0	0.00	186.50	4.4	26,821	0.02%
2021/12/08	3	194.00	9	192.67	195.00	-6	27,138	-0.02%
2021/12/07	6	189.00	5	186.90	184.00	1	27,624	0.00%
2021/12/06	1	184.00	2	186.75	187.50	-1	27,917	0.00%
2021/12/03	3.1	184.79	61	186.53	183.00	-57.9	29,107	-0.20%
2021/12/02	9.1	187.55	5	188.50	185.50	4.1	29,262	0.01%
2021/12/01	15	187.97	15.1	191.80	194.00	-0.1	29,561	0.00%
2021/11/30	10	188.00	8	186.88	182.50	2	30,953	0.01%
2021/11/29	14	181.11	11	180.05	185.00	3	31,179	0.01%
2021/11/26	13	176.92	4.1	178.40	177.00	8.9	31,689	0.03%
2021/11/25	4	185.38	43	185.62	181.00	-39	32,666	-0.12%
2021/11/24	4	185.50	4.1	187.54	188.00	-0.1	32,558	0.00%
2021/11/23	11	192.41	6	190.42	189.00	5	32,605	0.02%
2021/11/22	15	198.20	38.1	197.92	193.50	-23.1	32,490	-0.07%
2021/11/19	18	189.61	9	184.61	188.50	9	32,013	0.03%
2021/11/18	10.1	191.76	31.1	194.79	190.00	-21	32,109	-0.07%
2021/11/17	97	188.72	28.1	190.45	193.00	68.9	32,077	0.21%
2021/11/16	12.1	177.31	17	178.53	179.00	-4.9	31,411	-0.02%
2021/11/15	21.1	177.88	60	177.26	182.00	-38.9	31,398	-0.12%
2021/11/12	69	170.46	71	172.55	165.50	-2	30,764	-0.01%
2021/11/11	62	152.97	39	159.83	166.50	23	29,670	0.08%
2021/11/10	26	152.42	29	152.53	151.50	-3	29,338	-0.01%
2021/11/09	13	146.19	14.2	146.78	147.00	-1.2	28,924	0.00%
2021/11/08	1	136.50	81	135.07	138.50	-80	28,818	-0.28%
2021/11/05	4	136.13	3	135.66	138.50	1	29,012	0.00%
2021/11/04	9	137.83	15.1	135.41	135.50	-6.1	29,134	-0.02%
2021/11/03	22	136.07	27.1	137.51	138.50	-5.1	29,096	-0.02%
2021/11/02	56.2	147.87	130.3	142.50	142.00	-74.1	28,991	-0.26%	大賣/
2021/11/01	14	151.50	7.1	151.61	152.00	7	29,059	0.02%
2021/10/29	27.1	148.25	34	148.09	144.00	-6.9	28,845	-0.02%
2021/10/28	40	146.55	37	146.68	148.50	3	28,527	0.01%
2021/10/27	24	141.83	20	142.25	145.50	4	28,037	0.01%
2021/10/26	36	142.68	40	145.16	132.50	-4	27,710	-0.01%
2021/10/25	11	144.23	26	143.71	143.50	-15	27,246	-0.06%
2021/10/22	25	140.38	32	140.73	142.50	-7	27,046	-0.03%
2021/10/21	22	138.75	28	137.56	138.00	-6	26,749	-0.02%
2021/10/20	42	131.42	34	132.41	137.50	8	26,407	0.03%
2021/10/19	18	128.41	35	129.01	131.50	-17	26,089	-0.07%
2021/10/18	12.1	121.54	17	121.94	123.00	-4.9	25,632	-0.02%
2021/10/15	6	120.83	8	121.75	121.00	-2	25,484	-0.01%
2021/10/14	19	117.29	18	117.31	121.00	1	25,532	0.00%
2021/10/13	11	119.32	11	117.18	120.50	0	25,648	0.00%
2021/10/12	9.1	123.79	6	119.83	117.50	3.1	25,808	0.01%
2021/10/08	7	122.64	12	127.13	128.50	-5	25,528	-0.02%
2021/10/07	34	117.22	44	117.06	117.00	-10	25,291	-0.04%
2021/10/06	26	119.13	18	116.78	113.50	8	25,205	0.03%
2021/10/05	18	121.31	21	121.33	125.00	-3	24,788	-0.01%
2021/10/04	30	123.98	12	127.00	121.50	18	24,234	0.07%
2021/10/01	25.2	136.28	27	135.46	135.00	-1.8	23,859	-0.01%
2021/09/30	19	140.53	13	140.38	140.00	6	23,574	0.03%
2021/09/29	28	141.21	16	141.44	138.00	12	23,288	0.05%
2021/09/28	24	147.02	8	147.13	148.50	16	22,975	0.07%
2021/09/27	34	152.06	62	155.78	144.50	-28	22,725	-0.12%
2021/09/24	20	154.35	38	155.32	155.00	-18	22,209	-0.08%
2021/09/23	34	152.24	35	152.60	152.00	-1	21,716	0.00%
2021/09/22	37	151.34	15	150.87	147.00	22	21,035	0.10%
2021/09/17	29	145.52	13	147.31	151.00	16	20,258	0.08%
2021/09/16	26	142.19	22	144.38	146.00	4	19,748	0.02%
2021/09/15	76	136.38	21	139.57	142.00	55	19,184	0.29%
2021/09/14	4	138.50	19	136.92	137.00	-15	18,789	-0.08%
2021/09/13	14	137.79	7	139.79	136.00	7	18,429	0.04%
2021/09/10	27	142.74	107	140.49	145.50	-80	17,864	-0.45%	大賣/
2021/09/09	177.2	136.72	37	139.55	144.00	140.2	17,099	0.82%	大買/鉅額交易
2021/09/08	145	138.16	205.2	132.41	137.50	-60.2	16,620	-0.36%	大買/大賣/
2021/09/07	19	141.08	15.1	140.21	136.00	3.9	15,324	0.03%
2021/09/06	21	155.29	20	152.93	151.00	1	14,999	0.01%
2021/09/03	73	153.28	101	149.10	160.00	-28	14,481	-0.19%	大賣/
2021/09/02	18	153.97	38.2	155.12	157.50	-20.2	12,775	-0.16%
2021/09/01	66	135.20	13	137.65	143.50	53	12,270	0.43%
2021/08/31	42	131.85	39.1	132.08	130.50	2.9	11,475	0.03%
2021/08/30	0	0.00	1.1	126.50	126.50	-1.1	10,232	-0.01%
2021/08/27	3.1	114.52	5	114.70	115.00	-2	10,138	-0.02%
2021/08/26	47.1	121.66	9	123.17	120.50	38.1	9,847	0.39%
2021/08/25	5	123.80	6	123.75	122.50	-1	9,549	-0.01%
2021/08/24	53.2	123.62	6.1	123.28	124.00	47.1	9,265	0.51%
2021/08/23	19	117.97	14.3	118.22	122.50	4.7	8,756	0.05%
2021/08/20	17	103.74	21	108.60	111.50	-4	8,208	-0.05%
2021/08/19	10	108.20	8.2	108.79	101.50	1.9	7,860	0.02%
2021/08/18	2	102.75	4.2	103.81	106.50	-2.2	7,292	-0.03%
2021/08/17	3	104.00	2.2	105.43	97.00	0.8	6,989	0.01%
2021/08/16	5	99.68	5	100.08	102.50	0	6,656	0.00%
2021/08/13	1	97.00	2	98.05	97.70	-1	6,403	-0.02%
2021/08/12	1	105.00	1	101.50	103.00	0	6,118	0.00%
2021/08/11	4	103.50	7	103.36	106.00	-3	5,838	-0.05%
2021/08/10	7	113.07	1	117.00	110.00	6	5,535	0.11%
2021/08/09	2	123.00	2	124.00	122.00	0	5,306	0.00%
2021/08/06	4.3	128.22	2	126.75	129.00	2.3	5,222	0.04%
2021/08/05	14	136.36	21	136.95	135.00	-7	5,083	-0.14%
2021/08/04	69.4	130.81	4	130.50	128.00	65.4	4,647	1.41%
2021/08/03	4	132.50	0	0.00	138.00	4	4,411	0.09%
2021/08/02	4	139.63	0	0.00	142.00	4	4,343	0.09%
2021/07/30	0.5	136.00	1	136.00	133.00	-0.5	4,278	-0.01%
2021/07/28	5	116.00	0.1	116.00	113.50	4.9	4,155	0.12%
2021/07/27	1	132.50	3	128.50	126.00	-2	4,151	-0.05%
2021/07/26	5	127.80	5	129.60	132.50	0	4,132	0.00%
2021/07/23	0	0.00	1	118.00	120.50	-1	4,089	-0.02%
2021/07/22	4.3	123.73	0	0.00	123.00	4.3	4,022	0.11%
2021/07/21	0	0.00	3	122.50	122.50	-3	3,955	-0.08%
2021/07/20	46.2	108.43	34	110.01	111.50	12.2	3,915	0.31%
2021/07/19	6	110.17	20.1	109.71	111.50	-14.1	3,564	-0.40%
2021/07/16	6	98.95	14.1	99.32	101.50	-8.1	3,283	-0.25%
2021/07/15	1	91.40	10	92.11	92.70	-9	2,997	-0.30%
2021/07/14	0	0.00	5	84.30	84.30	-5	2,857	-0.17%
2021/07/13	1.5	76.37	3	76.90	76.70	-1.5	2,887	-0.05%
2021/07/12	2	73.75	2	73.70	74.00	0	2,647	0.00%
2021/07/09	0	0.00	5	71.00	70.60	-5	2,587	-0.19%
2021/07/07	2	70.40	0	0.00	69.80	2	2,624	0.08%
2021/07/06	0	0.00	3	72.63	71.30	-3	2,731	-0.11%
2021/07/05	2	72.15	20	71.85	71.80	-18	2,786	-0.65%
2021/07/02	0	0.00	1	70.60	72.00	-1	2,768	-0.04%
2021/07/01	0	0.00	2	69.80	69.40	-2	2,742	-0.07%
2021/06/29	2	66.00	5	64.60	65.90	-3	2,734	-0.11%
2021/06/25	0	0.00	1	63.60	63.20	-1	2,971	-0.03%
2021/06/22	0	0.00	1	60.80	60.60	-1	3,012	-0.03%
2021/06/10	0	0.00	1	62.40	62.80	-1	3,010	-0.03%
2021/05/25	1	58.30	1	57.50	58.10	0	3,063	0.00%
2021/05/18	0	0.00	1	52.80	52.80	-1	3,317	-0.03%
2021/05/17	0	0.00	3	48.15	48.00	-3	3,313	-0.09%
2021/05/14	1	54.30	1	57.30	53.30	0	3,261	0.00%
2021/05/13	3.2	53.93	1	55.50	56.10	2.2	3,208	0.07%
2021/05/12	1	59.20	21	59.36	57.00	-20	3,183	-0.63%
2021/05/11	5	64.92	1	64.60	63.00	4	3,128	0.13%
2021/05/06	11	65.32	10	65.50	65.60	1	3,098	0.03%
2021/05/05	20	68.10	1	69.30	68.10	19	3,044	0.62%
2021/05/04	7	70.47	0	0.00	68.80	7	3,027	0.23%
2021/05/03	0	0.00	6	74.25	74.40	-6	2,960	-0.20%
2021/04/29	5	73.84	0	0.00	73.80	5	2,920	0.17%
2021/04/28	1	76.00	6	75.20	74.90	-5	2,943	-0.17%
2021/04/27	6	75.93	6	75.30	75.90	0	2,966	0.00%
2021/04/26	4	76.28	6	77.07	77.10	-2	2,934	-0.07%
2021/04/23	1	75.40	1	74.40	75.40	0	2,890	0.00%
2021/04/22	38	77.87	37.1	78.50	74.50	1	2,920	0.03%
2021/04/21	17.1	77.64	80	76.58	78.20	-63	2,762	-2.28%
2021/04/20	15	76.27	8	75.40	75.40	7	2,611	0.27%
2021/04/19	1	76.00	3	75.67	76.30	-2	2,583	-0.08%
2021/04/16	2	72.85	1	72.40	73.00	1	2,540	0.04%
2021/04/15	18	71.29	0	0.00	71.20	18	2,618	0.69%
2021/04/14	22	70.40	11	70.90	70.30	11	2,630	0.42%
2021/04/13	11	73.20	4	72.25	71.20	7	2,640	0.27%
2021/04/12	15	75.86	25	76.58	73.80	-10	2,632	-0.38%
2021/04/09	23	72.74	15	72.86	73.30	8	2,605	0.31%
2021/04/08	14	72.50	0	0.00	73.40	14	2,539	0.55%
2021/04/07	4	73.08	0	0.00	73.50	4	2,575	0.16%
2021/04/06	2	71.00	10	71.67	71.10	-8	2,590	-0.31%
2021/04/01	49	72.60	21	72.41	72.20	28	2,578	1.09%
2021/03/31	19	73.78	8	73.59	73.00	11	2,542	0.43%
2021/03/29	2	69.50	2	68.30	68.40	0	2,311	0.00%
2021/03/26	0	0.00	1	70.90	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	1	70.50	70.00	-1	2,391	-0.04%
2021/03/24	0	0.00	10	70.00	69.70	-10	2,408	-0.42%
2021/03/22	1	71.00	0	0.00	70.30	1	2,473	0.04%
2021/03/19	0	70.80	0	0.00	70.30	0	2,530	0.00%
2021/03/16	0	0.00	1	71.20	70.50	-1	2,817	-0.04%
2021/03/12	2	69.25	0	0.00	69.00	2	3,157	0.06%
2021/03/03	0	69.40	0	0.00	69.20	0	3,553	0.00%
2021/03/02	1	69.10	1	69.80	68.70	0	3,836	0.00%
2021/02/26	1	69.00	1	69.50	69.00	0	4,044	0.00%
2021/02/25	2	71.00	2	70.90	70.80	0	4,090	0.00%
2021/02/24	1	75.30	1	72.70	71.30	0	4,090	0.00%
2021/02/23	4	74.48	7	73.89	74.90	-3	4,058	-0.07%
2021/02/22	2	72.10	1	71.60	72.00	1	4,054	0.02%
2021/02/19	0	0.00	2	71.75	72.20	-2	4,227	-0.05%
2021/02/18	0	0.00	6	68.55	68.70	-6	4,235	-0.14%
2021/02/03	1	65.90	0	0.00	65.20	1	4,496	0.02%
2021/02/02	0	0.00	2	63.40	64.20	-2	4,550	-0.04%
2021/02/01	1	62.00	0	0.00	62.10	1	4,609	0.02%
2021/01/29	1	65.00	0	0.00	65.00	1	4,606	0.02%
2021/01/28	2	66.80	1	67.00	66.70	1	4,607	0.02%
2021/01/25	0	0.00	2	67.95	68.20	-2	4,720	-0.04%
2021/01/21	3	67.83	0	0.00	67.50	3	4,767	0.06%
2021/01/20	16	69.91	2	70.50	69.10	14	4,732	0.30%
2021/01/18	11	71.96	3	71.77	71.70	8	4,715	0.17%
2021/01/15	14	73.66	1	74.90	73.00	13	4,705	0.28%
2021/01/14	3	73.47	4	73.68	74.40	-1	4,682	-0.02%
2021/01/13	12	73.38	18	73.87	72.80	-6	4,659	-0.13%
2021/01/12	11	73.96	4	73.60	72.20	7	4,607	0.15%
2021/01/11	0	0.00	4	73.25	73.10	-4	4,643	-0.09%
2021/01/08	6	72.68	6	74.28	74.40	0	4,821	0.00%
2021/01/07	0	0.00	1	71.30	71.90	-1	4,795	-0.02%
2021/01/06	2	72.50	11	70.91	70.90	-9	4,945	-0.18%
2021/01/05	1	73.50	1	75.00	73.90	0	4,955	0.00%
2021/01/04	1	73.70	0	0.00	75.00	1	5,033	0.02%
2020/12/30	0	0.00	3	73.00	72.10	-3	5,026	-0.06%
2020/12/29	1	70.60	1	71.40	72.10	0	5,142	0.00%
2020/12/28	0	0.00	2.2	70.21	70.20	-2.2	5,139	-0.04%
2020/12/24	0	0.00	1	71.50	71.80	-1	5,449	-0.02%
2020/12/23	6	71.43	1	71.00	71.40	5	5,646	0.09%
2020/12/22	4	69.70	0	0.00	69.60	4	6,050	0.07%
2020/12/21	11	70.40	1	71.30	70.80	10	6,244	0.16%
2020/12/18	2	73.20	10	73.39	73.30	-8	6,809	-0.12%
2020/12/17	1	74.60	3	74.83	73.60	-2	7,744	-0.03%
2020/12/16	14	73.70	1	73.50	73.40	13	8,243	0.16%
2020/12/15	3	74.80	1	73.40	73.20	2	8,420	0.02%
2020/12/14	1	74.10	1	74.00	74.30	0	8,465	0.00%
2020/12/11	2	75.25	2	74.65	73.30	0	8,525	0.00%
2020/12/10	2	78.60	2	76.60	77.00	0	8,469	0.00%
2020/12/09	2	79.80	11	77.30	79.70	-9	8,387	-0.11%
2020/12/04	0	0.00	1	75.10	75.80	-1	8,144	-0.01%
2020/12/02	0	0.00	20	74.08	74.00	-20	8,105	-0.25%
2020/12/01	10	74.50	0	0.00	74.80	10	8,123	0.12%
2020/11/30	8	74.40	8	74.88	74.00	0	8,272	0.00%
2020/11/27	3	75.77	6	75.87	75.70	-3	8,327	-0.04%
2020/11/26	14	77.72	4	78.30	77.10	10	8,305	0.12%
2020/11/25	0	0.00	3	76.10	76.10	-3	8,093	-0.04%
2020/11/24	1	75.20	30	75.00	73.50	-29	7,923	-0.37%
2020/11/23	30	74.00	4	75.00	74.20	26	7,949	0.33%
2020/11/20	1	74.00	0	0.00	74.00	1	8,092	0.01%
2020/11/19	11	75.01	0	0.00	74.60	11	8,168	0.13%
2020/11/18	6	75.47	0	0.00	75.30	6	8,138	0.07%
2020/11/17	0	0.00	3	73.00	72.20	-3	8,009	-0.04%
2020/11/16	4	72.90	6	73.42	73.50	-2	8,071	-0.02%
2020/11/13	1	71.80	25	70.90	73.20	-24	8,021	-0.30%
2020/11/11	0	0.00	1	69.60	69.80	-1	7,966	-0.01%
2020/11/10	1	69.00	0	0.00	69.50	1	7,971	0.01%
2020/11/09	1	71.70	6	70.62	71.90	-5	7,984	-0.06%
2020/11/06	5	69.34	2	70.20	68.80	3	8,068	0.04%
2020/11/05	3	68.60	0	0.00	68.70	3	8,142	0.04%
2020/11/04	0	0.00	2	68.45	68.50	-2	8,263	-0.02%
2020/11/03	0	0.00	1	67.40	67.90	-1	8,361	-0.01%
2020/11/02	2	65.05	0	0.00	64.30	2	8,369	0.02%
2020/10/30	1	67.50	0	0.00	67.10	1	8,375	0.01%
2020/10/29	1	67.30	2	67.10	69.10	-1	8,441	-0.01%
2020/10/28	3	69.30	0	0.00	69.00	3	8,463	0.04%
2020/10/27	1	69.10	1	70.40	70.70	0	8,496	0.00%
2020/10/26	1	70.10	0	0.00	70.00	1	8,540	0.01%
2020/10/23	1	70.70	0	0.00	71.00	1	8,632	0.01%
2020/10/22	0	0.00	1	70.50	70.60	-1	8,827	-0.01%
2020/10/21	16	72.09	1	72.70	71.70	15	9,069	0.17%
2020/10/20	18	72.94	10	72.83	72.70	8	9,953	0.08%
2020/10/19	1	71.90	1	71.60	73.70	0	10,303	0.00%
2020/10/16	10	74.91	16	72.93	72.70	-6	10,308	-0.06%
2020/10/15	3	71.60	111	71.92	72.00	-108	10,170	-1.06%	大賣/鉅額交易
2020/10/14	71	71.41	12	71.94	72.40	59	10,169	0.58%
2020/10/13	33	68.37	1	68.30	69.20	32	10,077	0.32%
2020/10/12	6	68.38	0	0.00	68.20	6	10,099	0.06%
2020/10/08	20	72.35	0	0.00	71.70	20	10,122	0.20%
2020/10/06	4	71.78	6	71.35	71.90	-2	10,207	-0.02%
2020/09/30	25	68.38	21	68.78	69.70	4	10,249	0.04%
2020/09/29	0	0.00	5	68.00	67.10	-5	10,213	-0.05%
2020/09/28	21	69.14	1	69.40	68.90	20	10,414	0.19%
2020/09/25	33	78.59	28	74.97	70.60	5	10,381	0.05%
2020/09/24	1	79.00	1	78.00	77.50	0	10,182	0.00%
2020/09/23	17	82.61	6	81.75	79.20	11	10,154	0.11%
2020/09/22	65	80.57	64	82.74	82.80	1	9,636	0.01%
2020/09/21	10	77.16	19	79.22	78.50	-9	8,779	-0.10%
2020/09/18	0	0.00	1	75.00	76.00	-1	8,466	-0.01%
2020/09/17	1	71.50	22	72.20	73.50	-21	8,771	-0.24%
2020/09/16	2	72.45	14	72.29	71.30	-12	8,981	-0.13%
2020/09/15	10	70.41	1	70.30	70.30	9	9,002	0.10%
2020/09/14	0	0.00	1	69.40	70.30	-1	8,977	-0.01%
2020/09/11	19	68.24	8	67.64	67.00	11	8,950	0.12%
2020/09/10	0	0.00	1	70.90	70.70	-1	8,864	-0.01%
2020/09/09	2	70.00	2	70.20	72.20	0	8,829	0.00%
2020/09/08	3	70.63	4	71.58	71.30	-1	8,864	-0.01%
2020/09/07	0	0.00	1	72.30	70.10	-1	8,900	-0.01%
2020/09/04	8	71.75	5	72.14	72.30	3	8,915	0.03%
2020/09/03	15	73.57	17	73.66	73.00	-2	8,922	-0.02%
2020/09/02	12	72.07	12	72.86	73.80	0	8,792	0.00%
2020/08/31	0	0.00	1	70.00	69.90	-1	8,803	-0.01%
2020/08/28	1	72.30	1	72.00	71.80	0	8,850	0.00%
2020/08/27	2	72.80	11	71.60	71.60	-9	8,886	-0.10%
2020/08/26	3	73.63	33	73.90	74.20	-30	8,928	-0.34%
2020/08/25	16	70.98	10	71.80	71.60	6	8,918	0.07%
2020/08/24	9	67.40	0	0.00	68.00	9	8,830	0.10%
2020/08/21	0	0.00	1	66.30	66.30	-1	8,793	-0.01%
2020/08/20	6	64.30	2	64.00	61.50	4	8,755	0.05%
2020/08/19	0	0.00	24	65.88	65.10	-24	8,734	-0.27%
2020/08/18	0	0.00	1	67.30	67.30	-1	8,721	-0.01%
2020/08/14	5	67.96	3	68.57	69.40	2	8,736	0.02%
2020/08/13	4	68.88	0	0.00	67.80	4	8,761	0.05%
2020/08/12	2	67.70	3	68.53	67.70	-1	8,783	-0.01%
2020/08/11	0	0.00	5	72.58	71.20	-5	8,773	-0.06%
2020/08/10	3	75.77	0	0.00	75.90	3	8,829	0.03%
2020/08/07	2	76.70	1	75.40	77.50	1	8,763	0.01%
2020/08/06	0	0.00	3	72.80	73.10	-3	8,760	-0.03%
2020/08/04	0	0.00	4	72.75	72.70	-4	8,820	-0.05%
2020/08/03	2	76.20	0	0.00	75.00	2	8,745	0.02%
2020/07/31	9	76.34	0	0.00	77.40	9	8,712	0.10%
2020/07/30	6	75.98	0	0.00	76.40	6	8,673	0.07%
2020/07/29	31	75.76	0	0.00	76.00	31	8,610	0.36%
2020/07/28	9	77.84	34	76.22	74.00	-25	8,499	-0.29%
2020/07/27	7	79.01	13	78.28	77.50	-6	8,308	-0.07%
2020/07/24	21	85.51	26	84.58	82.40	-5	8,022	-0.06%
2020/07/23	6	80.30	11	79.63	82.50	-5	7,124	-0.07%
2020/07/22	1	75.60	18	74.73	75.00	-17	6,801	-0.25%
2020/07/21	8	74.55	9	74.36	75.00	-1	6,733	-0.01%
2020/07/20	0	0.00	2	71.90	73.10	-2	6,595	-0.03%
2020/07/17	5	70.06	0	0.00	70.00	5	6,525	0.08%
2020/07/16	3	71.63	5	71.96	72.00	-2	6,473	-0.03%
2020/07/15	10	73.65	0	0.00	69.80	10	6,398	0.16%
2020/07/14	4	75.20	3	75.57	73.80	1	6,280	0.02%
2020/07/13	41	77.22	2	76.45	77.00	39	6,213	0.63%
2020/07/10	2	73.55	2	76.40	74.30	0	6,123	0.00%
2020/07/09	1	74.50	9	75.43	75.30	-8	6,041	-0.13%
2020/07/08	7	75.47	1	74.30	74.30	6	5,943	0.10%
2020/07/07	2	76.15	2	78.10	74.70	0	5,787	0.00%
2020/07/06	12	71.88	12	72.78	73.70	0	5,434	0.00%
2020/07/03	30	65.17	19	65.01	67.00	11	5,255	0.21%
2020/07/02	29	62.21	18	60.50	61.20	11	5,041	0.22%
2020/07/01	1	58.80	1	59.60	59.70	0	4,834	0.00%
2020/06/30	2	58.80	2	58.95	58.90	0	4,705	0.00%
2020/06/24	10	58.52	21	59.43	56.80	-11	4,380	-0.25%
2020/06/23	5	55.52	29	54.93	55.50	-24	3,906	-0.61%
2020/06/22	0	0.00	1	54.70	54.70	-1	3,596	-0.03%
2020/06/19	0	0.00	5	49.35	49.80	-5	3,490	-0.14%
2020/06/18	1	49.10	2	48.58	49.35	-1	3,452	-0.03%
2020/06/17	1	47.90	0	0.00	47.90	1	3,412	0.03%
2020/06/12	5	48.05	18	46.36	49.65	-13	3,323	-0.39%
2020/06/11	7	49.24	1	51.00	48.60	6	3,240	0.19%
2020/06/09	1	51.70	5	52.00	51.30	-4	3,147	-0.13%
2020/06/08	1	51.90	0	0.00	52.50	1	3,095	0.03%
2020/06/05	14	50.90	3	51.60	52.00	11	3,025	0.36%
2020/06/04	24	50.71	2	50.50	50.50	22	2,946	0.75%
2020/06/03	1	49.90	25	48.85	50.10	-24	2,824	-0.85%
2020/06/02	7	49.46	2	49.73	49.45	5	2,741	0.18%
2020/06/01	3	47.68	2	46.55	50.10	1	2,590	0.04%
2020/05/29	26	46.03	7	45.53	45.55	19	2,412	0.79%
2020/05/28	0	0.00	25	44.41	43.95	-25	2,355	-1.06%
2020/05/27	0	0.00	6	44.54	44.65	-6	2,318	-0.26%
2020/05/26	1	44.85	0	0.00	44.55	1	2,272	0.04%
2020/05/25	1	42.80	16	42.12	44.00	-15	2,182	-0.69%
2020/05/21	0	0.00	21	44.14	43.05	-21	2,096	-1.00%
2020/05/20	3	42.72	8	42.38	42.95	-5	2,028	-0.25%
2020/05/19	9	41.98	7	42.52	41.20	2	1,955	0.10%
2020/05/18	4	44.19	1	45.00	43.55	3	1,849	0.16%
2020/05/15	54	42.04	31	42.60	43.00	23	1,701	1.35%
2020/05/14	17	41.04	8	40.91	39.90	9	1,534	0.59%
2020/05/13	2	41.78	28	41.94	42.00	-26	1,460	-1.78%
2020/05/12	4	38.50	4	39.24	40.50	0	1,340	0.00%
2020/05/11	4	38.53	12.1	38.57	38.45	-8.1	1,260	-0.64%
2020/05/08	9	36.00	6	35.90	36.00	3	1,147	0.26%
2020/05/07	6	35.23	2	35.10	35.25	4	1,113	0.36%
2020/05/06	0.1	33.95	2	34.25	34.00	-1.9	1,079	-0.18%
2020/05/04	1	33.70	0	0.00	33.55	1	1,058	0.09%
2020/04/30	3	33.75	27	33.76	33.60	-24	1,051	-2.28%
2020/04/29	1	33.75	0	0.00	33.15	1	1,031	0.10%
2020/04/28	16	33.20	1	33.25	33.35	15	1,024	1.46%
2020/04/27	4	33.90	7	33.36	33.75	-3	1,031	-0.29%
2020/04/24	9	32.46	5	32.60	32.40	4	981	0.41%
2020/04/23	0	0.00	5	31.90	32.15	-5	976	-0.51%
2020/04/21	8	32.22	13	33.08	31.55	-5	973	-0.51%
2020/04/17	13	31.92	0	0.00	31.85	13	948	1.37%
2020/04/16	15	31.38	15	32.20	32.30	0	922	0.00%
2020/04/14	0	0.00	10	31.05	31.25	-10	865	-1.16%
2020/04/13	0	0.00	25	30.41	30.95	-25	802	-3.11%
2020/04/10	7	28.14	0	0.00	28.15	7	767	0.91%
2020/04/09	5	28.40	0	0.00	28.10	5	775	0.64%
2020/04/08	0	0.00	1	28.15	28.35	-1	781	-0.13%
2020/04/07	6	28.23	2	27.85	28.20	4	780	0.51%
2020/03/26	1	28.30	0	0.00	28.30	1	1,039	0.10%
2020/03/25	1	27.55	0	0.00	27.50	1	1,029	0.10%
2020/03/20	0	0.00	2	25.75	25.95	-2	1,017	-0.20%
2020/03/19	4	24.16	0	0.00	24.05	4	1,011	0.40%
2020/03/18	2	26.70	0	0.00	26.70	2	986	0.20%
2020/03/17	1	27.40	0	0.00	27.15	1	980	0.10%
2020/03/16	0	0.00	60	28.62	28.20	-60	983	-6.10%
2020/03/13	13	28.02	3	27.70	28.20	10	977	1.02%
2020/03/12	2	30.00	0	0.00	30.25	2	949	0.21%
2020/03/10	1	30.60	0	0.00	30.95	1	921	0.11%
2020/03/09	4	32.34	4	32.05	31.60	0	910	0.00%
2020/03/05	1	32.35	0	0.00	32.40	1	902	0.11%
2020/03/02	1	30.60	1	31.00	31.00	0	955	0.00%
2020/02/27	1	31.00	0	0.00	30.75	1	952	0.10%
2020/02/26	5	31.53	0	0.00	31.50	5	957	0.52%
2020/02/25	0	0.00	8	31.45	31.75	-8	949	-0.84%
2020/02/21	2	32.73	0	0.00	32.65	2	942	0.21%
2020/02/14	0	0.00	0.1	33.60	33.00	-0.1	958	-0.01%
2020/02/13	0	0.00	1	33.10	32.80	-1	973	-0.10%
2020/02/12	8	32.69	7	32.66	32.75	1	981	0.10%
2020/02/10	2	32.10	0	0.00	32.10	2	987	0.20%
2020/02/06	2	32.65	0	0.00	32.65	2	1,006	0.20%
2020/02/05	4	32.31	5	32.58	32.20	-1	1,010	-0.10%
2020/02/04	3	31.87	0	0.00	32.35	3	1,023	0.29%
2020/02/03	1	31.00	0	0.00	31.80	1	1,034	0.10%
2020/01/31	1	32.85	0	0.00	33.00	1	1,046	0.10%
2020/01/30	2.1	33.21	0	0.00	32.85	2.1	1,077	0.19%
2020/01/20	2	36.13	0	0.00	36.50	2	1,055	0.19%
2020/01/17	0	0.00	10	36.75	36.80	-10	1,046	-0.96%
2020/01/14	0	0.00	1	36.25	36.05	-1	1,037	-0.10%
2020/01/13	0	0.00	5	35.60	36.00	-5	1,032	-0.48%
2020/01/10	0	0.00	1	35.15	35.15	-1	1,030	-0.10%
2020/01/08	1	34.00	0	0.00	34.25	1	1,092	0.09%
2020/01/07	1	34.80	0	0.00	34.25	1	1,110	0.09%
2020/01/06	1	34.80	0	0.00	34.65	1	1,140	0.09%
2020/01/03	4	35.55	0	0.00	35.50	4	1,126	0.35%
2019/12/27	0	0.00	1	36.55	36.90	-1	1,071	-0.09%
2019/12/26	12	37.24	5	37.02	36.95	7	1,046	0.67%
2019/12/25	4	36.49	21	36.53	36.35	-17	1,004	-1.69%
2019/12/24	6	36.51	5	36.59	36.90	1	983	0.10%
2019/12/23	23	36.07	0	0.00	36.55	23	849	2.71%
2019/12/19	0	0.00	3	34.35	34.15	-3	750	-0.40%
2019/12/09	0	0.00	1	34.10	34.20	-1	767	-0.13%
2019/12/02	1	33.80	1	33.90	33.70	0	776	0.00%
2019/11/28	1	34.95	0	0.00	34.75	1	761	0.13%
2019/11/27	0	0.00	1	33.70	34.40	-1	712	-0.14%
2019/11/26	0	0.00	1	33.80	33.50	-1	702	-0.14%
2019/11/25	2	34.50	3	34.23	33.70	-1	698	-0.14%
2019/11/12	9	33.11	0	0.00	33.15	9	658	1.37%
2019/11/05	4	35.43	0	0.00	35.45	4	601	0.67%
2019/11/01	2	36.20	0	0.00	36.45	2	577	0.35%
2019/10/31	0	0.00	8	35.86	35.90	-8	563	-1.42%
2019/10/30	8	35.60	0	0.00	35.60	8	547	1.46%
2019/10/29	2	36.70	2	36.48	36.15	0	527	0.00%
2019/10/16	3	35.93	1	36.00	34.60	2	439	0.45%
2019/10/14	0	0.00	1	34.30	35.15	-1	358	-0.28%
2019/09/20	1	33.70	0.1	33.60	33.60	0.9	389	0.23%
2019/09/19	0.1	33.55	0	0.00	33.55	0.1	385	0.03%
2019/09/12	0	0.00	2	33.15	33.00	-2	339	-0.59%
2019/09/11	0	0.00	3	32.82	32.85	-3	332	-0.90%
2019/09/10	1	31.65	0	0.00	31.90	1	320	0.31%
2019/08/19	0	0.00	7	30.85	31.00	-7	313	-2.23%
2019/08/06	5	29.80	0	0.00	29.95	5	422	1.18%
2019/07/31	0	0.00	5	32.00	32.20	-5	799	-0.63%
2019/07/17	1	32.40	0	0.00	32.50	1	1,325	0.08%
2019/07/12	3	35.25	0	0.00	35.35	3	1,376	0.22%
2019/07/11	0	0.00	1	35.10	35.30	-1	1,357	-0.07%
2019/07/10	1	34.55	0	0.00	34.35	1	1,343	0.07%
2019/07/08	0	0.00	5	34.71	34.60	-5	1,342	-0.37%
2019/07/05	0	0.00	1	34.65	34.75	-1	1,362	-0.07%
2019/07/02	5	33.85	0	0.00	34.30	5	1,401	0.36%
2019/06/25	2	32.98	0	0.00	32.70	2	1,445	0.14%
2019/06/10	0	0.00	4	32.66	32.55	-4	1,482	-0.27%
2019/06/06	1	31.95	0	0.00	32.15	1	1,488	0.07%
2019/06/04	3	32.30	0	0.00	32.20	3	1,495	0.20%
2019/05/30	5	32.40	1	32.20	32.45	4	1,552	0.26%
2019/05/20	1	33.00	0	0.00	33.00	1	1,621	0.06%
2019/05/17	2	33.95	2	33.90	33.55	0	1,634	0.00%
2019/05/16	1	35.00	0	0.00	34.85	1	1,699	0.06%
2019/05/13	1	36.35	1	36.95	36.35	0	1,816	0.00%
2019/05/10	11	38.57	5	38.00	37.85	6	1,788	0.34%
2019/05/08	2	38.03	0	0.00	38.40	2	1,684	0.12%
2019/04/26	5	37.45	0	0.00	36.85	5	1,514	0.33%
2019/04/25	0	0.00	2	38.00	38.20	-2	1,479	-0.14%
2019/04/24	1	37.50	3	37.38	37.35	-2	1,400	-0.14%
2019/04/22	0	0.00	2	36.20	36.60	-2	1,277	-0.16%
2019/04/17	0	0.00	7	35.35	35.45	-7	1,233	-0.57%
2019/04/16	1	35.10	0	0.00	35.25	1	1,247	0.08%
2019/04/11	1	35.75	1	35.60	35.40	0	1,425	0.00%
2019/04/10	0	0.00	1	36.15	36.70	-1	1,416	-0.07%
2019/04/09	1	36.50	0	0.00	36.15	1	1,459	0.07%
2019/04/08	1	36.45	1	37.15	36.35	0	1,454	0.00%
2019/04/03	1	36.70	0	0.00	36.80	1	1,424	0.07%
2019/03/26	0	0.00	2	35.25	35.45	-2	1,363	-0.15%
2019/03/22	0	0.00	8	35.10	35.05	-8	1,355	-0.59%
2019/03/18	10	34.90	0	0.00	34.85	10	1,346	0.74%
2019/02/26	0	0.00	1	36.55	35.90	-1	1,546	-0.06%
2019/02/20	1	37.05	2	36.50	36.15	-1	1,506	-0.07%
2019/02/15	1	36.60	2	36.50	36.45	-1	1,443	-0.07%
2019/02/14	1	35.50	3	35.87	36.50	-2	1,353	-0.15%
2019/02/13	2	34.60	1	34.75	35.20	1	1,250	0.08%
2019/02/11	1	33.80	0	0.00	33.70	1	1,190	0.08%
2019/01/30	11	34.77	0	0.00	34.60	11	1,175	0.94%
2019/01/28	0	0.00	3	34.25	33.90	-3	1,047	-0.29%
2019/01/25	0	0.00	1	32.80	32.95	-1	994	-0.10%
2019/01/24	1	33.00	0	0.00	33.00	1	994	0.10%
2019/01/23	0	0.00	1	33.40	33.25	-1	995	-0.10%
2019/01/22	1	33.00	0	0.00	32.90	1	986	0.10%
2019/01/21	2	33.65	1	33.90	33.60	1	980	0.10%
2019/01/18	1	32.75	0	0.00	33.55	1	939	0.11%
2019/01/17	0	0.00	3	33.30	32.55	-3	911	-0.33%
2019/01/16	0	0.00	2	33.05	33.00	-2	881	-0.23%
2019/01/15	4	32.16	2	32.50	32.55	2	839	0.24%
2019/01/10	2	32.03	0	0.00	31.95	2	806	0.25%
2019/01/09	1	32.90	0	0.00	32.55	1	801	0.12%
2019/01/07	2	35.08	5	35.00	34.10	-3	773	-0.39%
2019/01/04	1	32.45	1	32.60	33.45	0	676	0.00%
2019/01/02	1	31.00	2	31.55	31.80	-1	615	-0.16%
2018/12/28	2	31.05	5	31.14	31.60	-3	610	-0.49%
2018/12/26	1	29.30	0	0.00	29.60	1	569	0.18%
2018/12/21	2	29.00	2	29.40	30.00	0	576	0.00%
2018/12/20	0	30.00	0	0.00	29.75	0	574	0.00%
2018/12/11	1	30.80	0	0.00	30.95	1	575	0.17%
2018/12/10	1	30.35	0	0.00	30.90	1	579	0.17%
2018/12/04	1	33.00	0	0.00	32.85	1	575	0.17%
2018/12/03	1	33.80	0	0.00	34.00	1	574	0.17%
2018/11/29	1	31.50	3	32.20	31.85	-2	507	-0.39%
2018/11/28	2	31.45	7	31.50	31.55	-5	436	-1.14%
2018/11/27	1	31.00	0	0.00	31.10	1	421	0.24%
2018/11/26	0	0.00	1	29.60	31.00	-1	407	-0.25%
2018/11/22	2	28.45	2	28.90	28.40	0	350	0.00%
2018/11/21	0	0.00	1	28.00	28.00	-1	358	-0.28%
2018/11/20	2	28.30	0	0.00	28.20	2	377	0.53%
2018/11/16	0	0.00	10	28.40	28.30	-10	402	-2.48%
2018/11/02	0	0.00	1	26.80	26.80	-1	521	-0.19%
2018/11/01	1	27.00	0	0.00	26.65	1	548	0.18%
2018/10/17	1	26.15	0	0.00	26.40	1	786	0.13%
2018/10/09	1	28.55	0	0.00	28.65	1	998	0.10%
2018/10/05	1	29.50	0	0.00	29.50	1	1,072	0.09%
2018/09/20	2	30.55	0	0.00	30.50	2	1,090	0.18%
2018/09/18	1	30.70	0	0.00	30.70	1	1,086	0.09%
2018/09/03	1	33.50	1	33.25	33.30	0	1,047	0.00%
2018/08/29	15	33.96	0	0.00	34.00	15	1,042	1.44%
2018/08/27	1	34.15	0	0.00	34.25	1	1,028	0.10%
2018/08/24	1	35.30	1	35.40	35.00	0	1,039	0.00%
2018/08/22	1	36.65	0	0.00	36.50	1	1,063	0.09%
2018/08/09	0	0.00	1	36.10	36.00	-1	967	-0.10%
2018/08/08	1	37.50	0	0.00	36.80	1	950	0.11%
2018/08/07	1	37.05	0	0.00	37.10	1	921	0.11%
2018/08/06	5	38.16	2	37.80	37.90	3	912	0.33%
2018/08/03	0	0.00	1	37.30	38.05	-1	905	-0.11%
2018/08/02	1	37.90	0	0.00	37.10	1	895	0.11%
2018/08/01	0	0.00	1	38.45	38.55	-1	880	-0.11%
2018/07/30	0	0.00	1	36.65	36.10	-1	827	-0.12%
2018/07/27	5	38.05	1	38.20	37.85	4	810	0.49%
2018/07/25	0	0.00	5	38.30	38.55	-5	775	-0.64%
2018/07/24	5	38.50	5	38.50	37.90	0	711	0.00%
2018/07/23	7	37.29	0	0.00	37.35	7	668	1.05%
2018/07/20	1	37.80	0	0.00	37.25	1	621	0.16%
2018/07/19	2	38.00	0	0.00	37.30	2	601	0.33%
2018/07/17	8	37.17	5	37.10	35.80	3	519	0.58%
2018/07/16	5	34.60	5	35.91	36.35	0	437	0.00%
2018/07/13	5	34.65	0	0.00	34.65	5	390	1.28%
2018/07/10	0	0.00	2	32.40	32.25	-2	335	-0.60%
2018/06/28	0	0.00	0.1	31.40	31.55	-0.1	337	-0.03%
2018/06/12	1	33.70	0.3	34.10	33.80	0.7	360	0.21%
2018/06/05	3	33.45	0	0.00	33.45	3	340	0.88%
2018/06/01	0	0.00	2	34.45	34.10	-2	333	-0.60%
2018/05/31	5	33.84	7	33.76	34.45	-2	306	-0.65%
2018/05/14	1	29.65	0	0.00	29.90	1	320	0.31%
2018/04/24	1	30.10	0	0.00	29.20	1	454	0.22%
2018/04/23	0	0.00	1	30.25	30.40	-1	455	-0.22%
2018/03/31	1	32.80	0	0.00	32.95	1	522	0.19%
2018/03/26	0	0.00	2	33.70	33.60	-2	517	-0.39%
2018/03/23	1	34.20	0	0.00	34.20	1	514	0.19%
2018/03/07	1	34.05	0	0.00	34.05	1	616	0.16%
2018/02/26	1	34.65	0	0.00	34.55	1	706	0.14%
2018/02/23	0	0.00	1	34.70	34.60	-1	707	-0.14%
2018/02/09	1	33.40	2	33.20	33.30	-1	728	-0.14%
2018/02/08	2	34.60	0	0.00	34.55	2	727	0.28%
2018/02/06	1	36.65	0	0.00	34.20	1	800	0.12%
2018/02/01	1	37.15	0	0.00	37.00	1	946	0.11%
2018/01/25	0	0.00	3	38.60	37.60	-3	1,086	-0.28%
2018/01/24	3	38.07	0	0.00	37.95	3	1,093	0.27%
2018/01/23	7	38.04	0	0.00	38.20	7	1,130	0.62%
2018/01/22	25	38.65	20	39.05	38.70	5	1,149	0.44%
2018/01/19	3	37.55	0	0.00	37.20	3	1,195	0.25%
2018/01/17	3	37.85	0	0.00	37.75	3	1,356	0.22%