創惟 (6104)-永豐金-敦南券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股▼0.24%
813人加入追蹤

立即追蹤
本地時間:14:30

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

創惟 (6104)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.2	96.37	0	97.30	95.60	1.2	2,191	0.05%
2024/05/02	2.2	94.86	3.1	96.33	96.90	-0.9	2,196	-0.04%
2024/04/30	0.1	96.00	0	96.10	94.80	0.1	2,222	0.00%
2024/04/29	0.1	95.30	0.1	95.40	95.00	0	2,232	0.00%
2024/04/26	0	0.00	0.1	94.80	93.80	-0.1	2,251	0.00%
2024/04/25	1.2	93.25	0	0.00	93.10	1.2	2,269	0.05%
2024/04/24	0	0.00	0.1	94.30	94.70	-0.1	2,290	0.00%
2024/04/22	5.2	92.77	0	0.00	91.20	5.2	2,353	0.22%
2024/04/19	1	94.10	5	95.30	93.50	-4	2,357	-0.17%
2024/04/18	10	97.16	4	98.00	96.80	6	2,361	0.25%
2024/04/17	0	0.00	31.1	95.13	97.60	-31.1	2,379	-1.31%
2024/04/16	3.1	94.47	3	94.10	94.00	0.1	2,384	0.00%
2024/04/15	11.2	98.81	1	98.40	98.00	10.2	2,372	0.43%
2024/04/12	0.2	103.50	0	0.00	103.50	0.2	2,363	0.01%
2024/04/11	12.2	103.58	0	0.00	103.00	12.2	2,379	0.51%
2024/04/10	0	0.00	12	108.17	108.00	-12	2,368	-0.51%
2024/04/09	1.1	107.09	0.1	106.50	106.50	1	2,391	0.04%
2024/04/08	0.3	108.45	0	0.00	108.00	0.3	2,408	0.01%
2024/04/03	0	109.75	0	0.00	110.00	0	2,418	0.00%
2024/04/02	4	110.00	1	110.50	110.50	3	2,429	0.12%
2024/04/01	0.1	111.50	4.3	110.29	111.00	-4.2	2,457	-0.17%
2024/03/29	1.1	107.04	0	0.00	107.00	1.1	2,479	0.04%
2024/03/28	0.6	109.00	0	0.00	108.00	0.6	2,525	0.02%
2024/03/27	0	0.00	3.1	108.53	109.00	-3.1	2,533	-0.12%
2024/03/26	1.1	108.00	1	109.50	108.00	0.1	2,542	0.00%
2024/03/25	5	109.90	3.1	110.50	110.50	1.9	2,544	0.08%
2024/03/22	0	0.00	1	108.50	109.00	-1	2,555	-0.04%
2024/03/21	0.2	108.50	2.1	109.00	108.50	-1.9	2,568	-0.07%
2024/03/20	2.1	107.22	1	108.00	106.50	1.1	2,580	0.04%
2024/03/19	1.2	108.04	11.1	108.10	108.50	-9.9	2,619	-0.38%
2024/03/18	4.2	106.27	0.3	106.50	107.00	3.9	2,755	0.14%
2024/03/15	4	105.50	10	105.25	105.50	-6	2,787	-0.22%
2024/03/14	0.2	107.75	1.1	107.08	107.00	-0.9	2,793	-0.03%
2024/03/13	1.6	106.06	0	0.00	105.50	1.6	2,804	0.06%
2024/03/12	0.7	109.14	0	0.00	108.50	0.7	2,818	0.02%
2024/03/11	1.2	109.08	0	0.00	108.50	1.2	2,862	0.04%
2024/03/08	2.3	108.79	16	110.81	108.00	-13.7	2,890	-0.47%
2024/03/07	11.5	114.94	5	112.00	112.00	6.5	2,910	0.22%
2024/03/06	7.1	118.65	5.2	118.69	117.00	1.9	2,930	0.07%
2024/03/05	7.3	119.05	4.2	120.48	120.50	3.1	2,987	0.10%
2024/03/04	25.4	122.85	10	123.00	120.50	15.4	3,162	0.49%
2024/03/01	6.1	121.66	0	0.00	122.00	6.1	3,233	0.19%
2024/02/29	33.3	122.67	1.1	121.00	121.00	32.2	3,326	0.97%
2024/02/27	11.4	123.15	1.1	121.67	123.00	10.3	3,643	0.28%
2024/02/26	44	126.55	51.7	130.27	127.50	-7.7	3,764	-0.20%
2024/02/23	199.3	117.85	213.4	122.94	125.00	-14.1	3,675	-0.38%	大買/大賣/
2024/02/22	4	114.50	2	114.75	114.50	2	3,461	0.06%
2024/02/21	0	0.00	0.1	116.00	115.50	-0.1	3,593	0.00%
2024/02/20	1.1	116.70	0	0.00	115.00	1.1	3,646	0.03%
2024/02/19	11.1	115.96	2	115.50	115.50	9.1	3,689	0.25%
2024/02/16	2	115.75	3.2	116.54	118.50	-1.2	3,815	-0.03%
2024/02/15	1	109.50	1.3	112.45	113.50	-0.3	3,787	-0.01%
2024/02/05	6.1	108.83	0	0.00	108.00	6.1	3,759	0.16%
2024/02/02	1	110.50	2.1	110.76	110.50	-1.1	3,759	-0.03%
2024/01/31	0	0.00	1.2	109.46	109.00	-1.2	3,761	-0.03%
2024/01/30	0.1	107.00	0	0.00	106.00	0.1	3,756	0.00%
2024/01/29	1	107.00	1	105.50	107.50	0	3,775	0.00%
2024/01/25	1.1	107.08	0	0.00	107.00	1.1	3,787	0.03%
2024/01/24	1.2	108.63	0.1	111.00	108.50	1.1	3,797	0.03%
2024/01/23	0.2	108.41	1	108.00	108.00	-0.8	3,792	-0.02%
2024/01/22	0	0.00	1	109.50	109.50	-1	3,808	-0.03%
2024/01/19	0	0.00	2.1	106.54	106.00	-2.1	3,820	-0.05%
2024/01/18	2.1	105.24	0	0.00	105.50	2.1	3,848	0.05%
2024/01/17	3.1	107.49	1	107.50	106.00	2.1	3,894	0.05%
2024/01/16	2.1	111.00	3.2	110.81	111.50	-1.1	3,865	-0.03%
2024/01/15	0	0.00	3	113.83	113.50	-3	3,874	-0.08%
2024/01/12	2.3	112.05	2	111.00	111.00	0.3	3,894	0.01%
2024/01/11	4.2	114.14	0	0.00	114.00	4.2	3,908	0.11%
2024/01/10	0.2	114.50	4	115.75	117.00	-3.8	3,970	-0.10%
2024/01/09	1.2	114.66	4.5	114.33	113.50	-3.3	4,128	-0.08%
2024/01/08	5.5	116.30	1.1	119.90	115.50	4.4	4,202	0.11%
2024/01/05	0	0.00	3.1	118.56	118.50	-3.1	4,341	-0.07%
2024/01/04	3.1	116.84	0.3	117.65	116.50	2.8	4,352	0.07%
2024/01/03	1.2	118.58	0	0.00	119.50	1.2	4,423	0.03%
2024/01/02	1	119.50	5.4	121.53	122.00	-4.4	4,398	-0.10%
2023/12/29	2.3	118.34	2.1	119.49	120.00	0.2	4,380	0.01%
2023/12/28	10.2	122.96	2	123.00	120.00	8.2	4,373	0.19%
2023/12/27	5.2	122.87	8.1	121.90	122.00	-2.9	4,368	-0.07%
2023/12/26	3.2	121.60	0	0.00	121.00	3.2	4,337	0.07%
2023/12/25	0.2	122.00	1.4	120.59	122.00	-1.2	4,299	-0.03%
2023/12/22	0	118.50	0	0.00	118.00	0	4,259	0.00%
2023/12/21	1.1	116.54	2	116.50	116.00	-0.9	4,258	-0.02%
2023/12/20	2.1	118.71	1	119.50	117.50	1.1	4,254	0.03%
2023/12/19	0	0.00	2	116.00	118.50	-2	4,245	-0.05%
2023/12/18	1.2	117.19	2	117.76	117.00	-0.8	4,248	-0.02%
2023/12/15	4.1	119.86	1	120.00	119.00	3.1	4,246	0.07%
2023/12/14	0	0.00	2.1	121.00	121.00	-2.1	4,256	-0.05%
2023/12/13	14.9	121.38	5.5	120.91	119.50	9.4	4,237	0.22%
2023/12/12	3	128.00	2.1	129.03	128.00	0.9	4,152	0.02%
2023/12/11	1.4	127.60	4	127.75	127.50	-2.6	4,161	-0.06%
2023/12/08	2	128.00	0.1	130.00	127.50	1.9	4,218	0.05%
2023/12/07	8.4	128.14	2	127.80	128.00	6.3	4,201	0.15%
2023/12/06	11	130.77	10.5	131.33	131.50	0.5	4,195	0.01%
2023/12/05	8.3	128.29	2.4	127.84	127.00	5.9	4,166	0.14%
2023/12/04	16.1	133.23	11.1	130.27	129.50	5	4,186	0.12%
2023/12/01	7.4	131.50	0	0.00	131.00	7.4	4,173	0.18%
2023/11/30	17.7	133.63	7.4	133.94	134.00	10.3	4,183	0.25%
2023/11/29	16.1	134.14	39.6	135.07	136.50	-23.6	4,198	-0.56%
2023/11/28	23	131.87	13.8	130.52	132.50	9.2	4,025	0.23%
2023/11/27	3.1	129.39	5.1	127.82	126.50	-2	3,997	-0.05%
2023/11/24	31	129.41	38.6	131.16	128.00	-7.6	3,972	-0.19%
2023/11/22	17.4	125.88	27.4	125.62	128.00	-10	3,474	-0.29%
2023/11/21	4.6	119.12	5	120.30	120.00	-0.4	3,257	-0.01%
2023/11/20	62	121.52	58.6	121.95	119.50	3.4	3,193	0.11%
2023/11/17	5.2	115.14	6.2	116.63	118.50	-1.1	3,044	-0.03%
2023/11/16	6.8	114.09	1.1	114.50	114.00	5.8	2,984	0.19%
2023/11/15	7.3	117.98	14.9	119.49	117.50	-7.6	2,910	-0.26%
2023/11/14	2	113.50	5.5	112.70	113.50	-3.5	2,755	-0.13%
2023/11/13	1	108.50	5.2	107.89	109.00	-4.2	2,731	-0.15%
2023/11/09	2	106.50	0	0.00	106.00	2	2,722	0.07%
2023/11/08	1	109.00	0	0.00	109.00	1	2,720	0.04%
2023/11/07	2.7	109.57	1	109.51	110.00	1.7	2,719	0.06%
2023/11/06	0	111.50	1.1	110.54	111.00	-1.1	2,739	-0.04%
2023/11/03	0.2	107.00	0	0.00	107.00	0.2	2,748	0.01%
2023/11/02	0	107.00	1.1	107.57	108.00	-1.1	2,759	-0.04%
2023/11/01	1	106.00	0	0.00	105.00	1	2,783	0.04%
2023/10/31	6.4	109.33	6	106.85	105.50	0.4	2,804	0.01%
2023/10/30	0	0.00	0.2	108.83	109.00	-0.2	2,818	-0.01%
2023/10/27	1.2	105.24	1	105.00	105.50	0.2	2,819	0.01%
2023/10/26	2.4	109.43	0	0.00	107.50	2.4	2,878	0.08%
2023/10/25	3.1	114.81	5.1	114.32	113.50	-2	2,913	-0.07%
2023/10/20	0	0.00	1.1	109.21	112.00	-1.1	3,248	-0.03%
2023/10/19	1	110.00	0	0.00	110.00	1	3,244	0.03%
2023/10/18	18.1	108.73	16.2	112.81	108.50	1.9	3,252	0.06%
2023/10/17	19.4	115.64	18.1	117.98	111.50	1.3	3,256	0.04%
2023/10/16	3.1	116.05	0	0.00	114.50	3.1	3,177	0.10%
2023/10/13	3	116.83	8.3	118.35	120.50	-5.3	3,102	-0.17%
2023/10/12	0	0.00	4.3	108.26	111.00	-4.3	2,973	-0.14%
2023/10/11	7	107.43	4.1	108.00	105.50	2.9	2,981	0.10%
2023/10/06	1.2	103.11	0	0.00	103.50	1.2	2,926	0.04%
2023/10/04	0.1	103.00	0	0.00	103.50	0.1	2,935	0.00%
2023/10/03	1	104.50	0	0.00	104.50	1	2,947	0.03%
2023/09/28	3	104.00	3.1	103.53	103.50	-0.1	2,964	0.00%
2023/09/27	0	0.00	1	104.00	104.00	-1	2,970	-0.03%
2023/09/26	1.2	105.75	0	0.00	105.00	1.2	2,979	0.04%
2023/09/25	0	0.00	0.1	108.50	108.50	-0.1	2,977	0.00%
2023/09/22	4.1	109.24	3.1	109.48	109.50	1	2,974	0.03%
2023/09/21	3.1	109.58	1	112.50	109.00	2.1	2,971	0.07%
2023/09/20	0.1	114.50	0	0.00	113.50	0.1	2,952	0.00%
2023/09/19	4.1	115.53	4.3	117.11	114.50	-0.2	2,955	-0.01%
2023/09/18	1	117.00	1	119.00	118.50	0	2,935	0.00%
2023/09/15	4	119.00	5.1	118.91	118.00	-1.1	2,918	-0.04%
2023/09/14	0	0.00	14.3	116.88	118.00	-14.3	2,872	-0.50%
2023/09/13	7.3	114.09	4.1	114.96	112.00	3.1	2,938	0.11%
2023/09/12	7	116.00	1	116.00	116.50	6	2,879	0.21%
2023/09/11	1.1	116.34	3	115.67	115.50	-1.9	2,897	-0.06%
2023/09/08	0.4	116.50	1.1	117.46	117.50	-0.7	2,906	-0.03%
2023/09/07	3.2	116.78	2	116.50	116.50	1.2	2,928	0.04%
2023/09/06	1	118.00	7	118.14	118.00	-6	2,873	-0.21%
2023/09/05	0	0.00	0.1	119.00	117.50	-0.1	2,830	0.00%
2023/09/04	8	117.63	8.3	118.61	117.50	-0.3	2,771	-0.01%
2023/09/01	6.1	113.33	8	113.75	114.00	-1.9	2,689	-0.07%
2023/08/31	2	112.25	16.2	111.38	113.00	-14.2	2,671	-0.53%
2023/08/30	18.2	110.50	7.1	107.70	108.00	11.1	2,608	0.42%
2023/08/29	7	107.14	9.2	107.51	108.00	-2.2	2,547	-0.09%
2023/08/28	1	103.50	0.3	101.34	103.00	0.7	2,488	0.03%
2023/08/25	0	0.00	1.2	101.41	99.60	-1.2	2,568	-0.05%
2023/08/24	1.2	98.41	0.4	98.94	98.20	0.8	2,622	0.03%
2023/08/23	0	98.60	1.1	99.42	99.60	-1.1	2,665	-0.04%
2023/08/22	0.1	98.30	0	0.00	97.80	0.1	2,683	0.00%
2023/08/21	0.2	100.00	0	100.00	99.40	0.2	2,689	0.01%
2023/08/18	4.2	100.18	1	100.00	99.50	3.2	2,693	0.12%
2023/08/17	0.3	101.50	0.2	99.11	102.00	0.1	2,698	0.00%
2023/08/16	1.1	96.30	1.2	93.07	96.60	-0.1	2,681	0.00%
2023/08/15	0.2	94.86	0	0.00	94.80	0.2	2,686	0.01%
2023/08/14	2	93.51	2	94.40	94.40	0	2,694	0.00%
2023/08/11	0	0.00	3	98.30	98.10	-3	2,680	-0.11%
2023/08/10	2.1	98.76	5	98.30	98.10	-2.9	2,673	-0.11%
2023/08/09	2.1	102.79	1	103.48	103.00	1.1	2,643	0.04%
2023/08/08	4.4	105.66	0	0.00	105.00	4.4	2,629	0.17%
2023/08/07	5.2	106.83	3.1	107.71	106.50	2.1	2,629	0.08%
2023/08/04	1	109.50	1	110.00	109.00	0	2,606	0.00%
2023/08/02	2.1	111.74	0	0.00	111.50	2.1	2,584	0.08%
2023/08/01	3.3	114.71	3	116.00	114.00	0.3	2,570	0.01%
2023/07/31	3.2	116.21	0	114.50	115.00	3.2	2,571	0.13%
2023/07/28	0	0.00	2.2	120.13	120.00	-2.2	2,509	-0.09%
2023/07/27	2	119.48	9.3	119.32	120.00	-7.3	2,443	-0.30%
2023/07/26	23.9	118.78	38.1	120.04	113.50	-14.2	2,343	-0.61%
2023/07/25	23	118.02	2.4	117.70	117.50	20.6	2,174	0.95%
2023/07/24	1	109.50	0	0.00	109.00	1	2,094	0.05%
2023/07/21	4.2	110.81	1	112.50	112.50	3.2	2,119	0.15%
2023/07/20	3	114.67	32.1	117.45	115.00	-29.1	2,140	-1.36%
2023/07/19	34	115.60	6.6	113.11	114.00	27.4	2,105	1.30%
2023/07/18	2.2	108.42	2	107.50	107.50	0.2	2,059	0.01%
2023/07/17	0	0.00	2	109.75	110.00	-2	2,080	-0.10%
2023/07/14	5.4	107.31	6	107.50	106.00	-0.6	2,065	-0.03%
2023/07/13	0	0.00	1.4	110.94	110.00	-1.4	2,059	-0.07%
2023/07/12	2.2	106.98	1.2	108.68	107.00	1	2,053	0.05%
2023/07/11	1	106.50	0.4	108.00	107.50	0.6	2,064	0.03%
2023/07/10	2.9	106.69	0	0.00	106.00	2.9	2,141	0.13%
2023/07/07	0.3	107.50	2.3	107.84	108.50	-2	2,219	-0.09%
2023/07/06	2	113.50	1	114.00	112.50	1	2,220	0.05%
2023/07/05	2.1	113.29	0	0.00	112.50	2.1	2,225	0.10%
2023/07/04	0	0.00	2.3	114.41	114.00	-2.3	2,251	-0.10%
2023/07/03	4	111.63	2	112.25	112.00	2	2,269	0.09%
2023/06/30	2	111.50	2	112.00	112.00	0	2,275	0.00%
2023/06/29	1	111.00	14.1	111.22	111.50	-13.1	2,295	-0.57%
2023/06/28	1.1	108.60	1	110.00	109.50	0.1	2,320	0.00%
2023/06/27	3.3	110.54	3	111.50	109.50	0.3	2,361	0.01%
2023/06/26	1.1	113.05	0	0.00	113.00	1.1	2,383	0.05%
2023/06/20	2	116.50	2	115.50	115.50	0	2,605	0.00%
2023/06/19	1.4	116.28	2.1	116.87	116.00	-0.7	2,700	-0.03%
2023/06/16	2.1	114.74	6	115.00	114.00	-3.9	2,659	-0.15%
2023/06/15	8.2	116.56	0	0.00	116.00	8.2	2,690	0.31%
2023/06/14	3	118.50	4.3	119.13	117.50	-1.3	2,712	-0.05%
2023/06/13	1	116.00	12.2	117.82	117.50	-11.2	2,727	-0.41%
2023/06/12	1	113.00	0	0.00	113.00	1	2,720	0.04%
2023/06/09	1	113.50	2	113.50	113.00	-1	2,799	-0.04%
2023/06/08	2	113.50	1	115.50	113.50	1	2,995	0.03%
2023/06/07	5	115.60	1	115.50	116.00	4	3,070	0.13%
2023/06/06	6.1	115.51	1	116.00	114.50	5.1	3,256	0.16%
2023/06/05	12	119.29	0.1	118.50	119.00	11.9	3,270	0.36%
2023/06/02	6	116.50	1	117.00	116.50	5	3,297	0.15%
2023/06/01	3.1	116.66	2	117.25	117.00	1.1	3,392	0.03%
2023/05/31	14.2	118.08	8.1	118.14	117.50	6.1	3,444	0.18%
2023/05/30	5	112.70	5.1	114.61	115.00	-0.1	3,404	0.00%
2023/05/29	4	112.25	9.2	112.15	112.50	-5.2	3,411	-0.15%
2023/05/26	7.1	106.79	6	106.00	106.00	1.1	3,510	0.03%
2023/05/25	4.3	110.48	0	0.00	109.00	4.3	3,643	0.12%
2023/05/24	2.1	110.00	4	109.50	109.50	-1.9	3,766	-0.05%
2023/05/23	4	111.38	0.2	111.69	111.50	3.8	3,941	0.10%
2023/05/22	1	109.00	1.3	110.00	110.00	-0.3	4,239	-0.01%
2023/05/17	0	0.00	1.1	107.50	107.50	-1.1	4,683	-0.02%
2023/05/15	3.1	105.02	2	105.25	105.00	1.1	5,020	0.02%
2023/05/11	2	106.00	0	0.00	104.50	2	5,270	0.04%
2023/05/08	22.1	111.50	22	112.00	109.00	0.1	5,808	0.00%
2023/05/05	0	0.00	3	108.50	110.00	-3	6,254	-0.05%
2023/05/04	2	108.00	0	0.00	106.50	2	6,359	0.03%
2023/05/03	0	0.00	2	107.50	109.50	-2	6,431	-0.03%
2023/05/02	0	0.00	0.1	110.65	110.00	-0.1	6,480	0.00%
2023/04/28	2	107.00	0.1	108.50	108.00	1.9	6,574	0.03%
2023/04/27	10	103.50	12	105.08	103.50	-2	6,555	-0.03%
2023/04/26	11	103.50	12	103.71	105.50	-1	6,583	-0.02%
2023/04/25	3.1	105.37	3	103.83	102.50	0.1	6,707	0.00%
2023/04/24	3.1	109.00	3.1	108.50	108.50	0.1	6,698	0.00%
2023/04/21	6.3	111.90	4.1	113.01	111.50	2.2	6,702	0.03%
2023/04/20	7.2	117.32	6	116.67	115.50	1.2	6,780	0.02%
2023/04/19	2	120.50	1	120.50	120.00	1	6,791	0.01%
2023/04/18	4.4	122.28	0.1	125.50	121.50	4.3	6,814	0.06%
2023/04/17	2.1	123.24	1	124.00	124.50	1.1	6,883	0.02%
2023/04/14	0.2	124.00	1	124.00	123.00	-0.8	6,991	-0.01%
2023/04/13	17.4	124.86	12	123.92	122.00	5.4	7,028	0.08%
2023/04/12	10	127.60	13	129.09	130.00	-3	6,966	-0.04%
2023/04/11	2	125.50	1	125.50	125.50	1	6,893	0.01%
2023/04/10	1.3	124.12	2	125.50	123.50	-0.7	6,913	-0.01%
2023/04/07	0	0.00	0.1	126.00	125.50	-0.1	6,957	0.00%
2023/04/06	1	119.55	2.1	123.56	125.50	-1.1	6,940	-0.02%
2023/03/31	0	0.00	0.1	122.99	122.50	-0.1	6,936	0.00%
2023/03/30	0	0.00	4.1	121.51	122.00	-4.1	6,950	-0.06%
2023/03/29	2.1	119.53	0	0.00	119.00	2.1	6,962	0.03%
2023/03/28	8.5	122.43	4.1	122.01	121.00	4.4	7,000	0.06%
2023/03/27	2.3	125.78	0	0.00	125.50	2.3	6,987	0.03%
2023/03/24	16.1	129.58	18.4	128.74	127.50	-2.3	7,028	-0.03%
2023/03/23	2.2	125.53	9	125.56	125.50	-6.8	6,863	-0.10%
2023/03/22	9.1	127.33	8.2	126.31	126.00	0.9	6,859	0.01%
2023/03/21	0	125.50	3.5	124.07	125.50	-3.5	6,789	-0.05%
2023/03/20	80.2	123.50	82.2	120.51	120.50	-2	6,795	-0.03%
2023/03/17	1.1	119.05	2.2	119.27	119.50	-1.1	6,849	-0.02%
2023/03/16	0.3	115.09	1.1	115.61	116.50	-0.9	6,879	-0.01%
2023/03/15	3	117.00	2	119.75	117.00	1	6,955	0.01%
2023/03/14	11.4	117.03	5.1	118.96	116.50	6.3	7,024	0.09%
2023/03/13	4.2	116.77	61.7	117.23	120.50	-57.5	7,217	-0.80%
2023/03/10	4.3	123.41	4	123.25	124.00	0.3	7,418	0.00%
2023/03/09	45.1	131.32	46	132.28	128.00	-0.9	7,584	-0.01%
2023/03/08	1.1	125.00	3.1	127.00	128.00	-2	7,472	-0.03%
2023/03/07	6.4	128.76	4	128.75	127.00	2.4	7,556	0.03%
2023/03/06	4.2	130.74	34.3	129.61	130.00	-30.1	7,594	-0.40%
2023/03/03	30.2	128.00	7.4	128.11	127.00	22.8	7,687	0.30%
2023/03/02	6	127.08	0.2	128.00	126.50	5.8	7,798	0.07%
2023/03/01	2	124.00	4	125.75	127.00	-2	7,790	-0.03%
2023/02/24	22.9	124.94	8	127.94	124.00	14.9	7,833	0.19%
2023/02/23	10	127.50	19.2	127.33	128.00	-9.1	7,790	-0.12%
2023/02/22	15.3	121.99	12.2	122.42	122.50	3.2	7,937	0.04%
2023/02/21	16	128.72	8	127.88	127.00	8	8,019	0.10%
2023/02/20	113	127.55	129.2	127.72	127.50	-16.2	7,974	-0.20%	大買/大賣/
2023/02/17	70	121.26	54.1	121.26	123.00	15.9	7,825	0.20%
2023/02/16	2	117.00	13.1	117.31	118.50	-11.1	7,829	-0.14%
2023/02/15	30.1	115.33	33	115.44	115.50	-2.9	8,157	-0.04%
2023/02/14	48.2	117.17	92.3	119.60	116.50	-44.1	8,149	-0.54%
2023/02/13	41.2	115.24	1	115.00	115.50	40.2	8,051	0.50%
2023/02/10	32.3	116.92	41.5	118.10	115.00	-9.2	8,172	-0.11%
2023/02/09	2.2	117.33	3.3	117.39	117.00	-1.1	8,302	-0.01%
2023/02/08	30.2	115.24	31	117.18	114.50	-0.8	8,304	-0.01%
2023/02/07	18.3	115.54	2	115.00	115.50	16.3	8,270	0.20%
2023/02/06	7.1	117.48	5.1	117.42	119.00	2	8,347	0.02%
2023/02/03	23.5	116.69	28.3	116.21	118.00	-4.8	8,352	-0.06%
2023/02/02	6.1	108.33	3.2	108.66	108.50	2.9	8,079	0.04%
2023/02/01	22.2	105.45	17.2	105.78	105.50	5	8,565	0.06%
2023/01/31	2	104.50	0.1	104.00	104.50	1.9	8,592	0.02%
2023/01/30	4.3	102.21	17.5	102.54	103.00	-13.2	8,629	-0.15%
2023/01/17	2.1	96.90	4	97.33	96.80	-1.9	8,747	-0.02%
2023/01/16	1.1	96.64	0	0.00	97.40	1.1	8,952	0.01%
2023/01/13	4	97.33	4.2	97.25	96.00	-0.2	8,997	0.00%
2023/01/12	5.4	97.35	5	95.30	95.30	0.4	8,962	0.00%
2023/01/11	3	98.43	1	98.30	98.30	2	8,993	0.02%
2023/01/10	3.3	98.90	7.4	99.70	97.50	-4.1	9,081	-0.05%
2023/01/09	12.5	97.15	0	0.00	96.70	12.5	9,089	0.14%
2023/01/06	3	96.74	4.1	96.76	96.70	-1.1	9,139	-0.01%
2023/01/05	13.1	95.29	11.3	97.59	96.00	1.7	9,212	0.02%
2023/01/04	19.3	95.78	20.8	94.46	96.10	-1.5	9,225	-0.02%
2023/01/03	3	90.94	9.6	91.01	92.50	-6.6	9,221	-0.07%
2022/12/30	8	88.28	9	88.99	88.00	-1	9,307	-0.01%
2022/12/29	3.3	88.02	1	88.10	87.80	2.3	9,430	0.02%
2022/12/28	2.4	89.08	4	89.03	88.30	-1.6	9,677	-0.02%
2022/12/27	2.3	90.82	5	90.48	90.30	-2.7	9,891	-0.03%
2022/12/26	1	88.10	0	0.00	87.60	1	10,053	0.01%
2022/12/23	4.3	86.68	3.3	88.11	88.80	1	10,276	0.01%
2022/12/22	6	88.90	5	89.00	88.60	1	10,418	0.01%
2022/12/21	0.3	89.73	20	90.10	88.40	-19.7	10,525	-0.19%
2022/12/20	2.1	94.32	11.2	91.04	89.30	-9.1	10,634	-0.09%
2022/12/19	9.3	94.33	5.1	94.87	93.70	4.2	10,700	0.04%
2022/12/16	25.3	96.58	28	96.68	95.70	-2.7	10,759	-0.03%
2022/12/15	1	101.50	1	103.00	101.00	0	10,815	0.00%
2022/12/14	9.1	102.07	5.1	103.50	102.50	4	10,830	0.04%
2022/12/13	1.2	100.85	1	101.00	101.00	0.2	10,885	0.00%
2022/12/12	8	101.63	5.2	102.96	101.00	2.8	10,901	0.03%
2022/12/09	6	106.42	5.1	106.11	105.50	1	10,914	0.01%
2022/12/08	2	104.50	9.2	104.77	104.00	-7.2	10,879	-0.07%
2022/12/07	13.1	104.47	11.5	105.20	103.00	1.6	10,887	0.01%
2022/12/06	20.4	105.42	19.1	106.03	104.50	1.3	10,835	0.01%
2022/12/05	38.1	109.40	91.1	110.28	109.50	-53	10,850	-0.49%
2022/12/02	90.2	107.68	25.5	105.80	107.00	64.7	10,675	0.61%
2022/12/01	25.4	97.94	31.7	98.76	100.00	-6.3	10,409	-0.06%
2022/11/30	5	94.66	8	95.28	93.70	-3	10,390	-0.03%
2022/11/29	11.7	94.79	16	94.94	94.50	-4.3	10,435	-0.04%
2022/11/28	3	96.97	2.3	97.40	97.60	0.7	10,366	0.01%
2022/11/25	19	97.33	10.2	97.53	96.50	8.8	10,336	0.09%
2022/11/24	17.5	94.87	16.7	94.27	96.20	0.8	10,197	0.01%
2022/11/23	8.1	91.75	13	91.51	91.10	-5	10,093	-0.05%
2022/11/22	23.5	91.90	10	91.92	90.90	13.5	10,131	0.13%
2022/11/21	4.3	95.29	1	96.10	94.30	3.2	10,157	0.03%
2022/11/18	41.3	95.85	24.6	97.26	95.10	16.7	10,210	0.16%
2022/11/17	5	95.00	18.4	95.77	96.30	-13.4	10,032	-0.13%
2022/11/16	0	0.00	5	95.06	94.30	-5	9,957	-0.05%
2022/11/15	11.2	94.38	10	94.36	94.50	1.2	9,958	0.01%
2022/11/14	34.1	94.52	52.9	94.02	95.00	-18.8	10,052	-0.19%
2022/11/11	29.1	95.23	31.2	96.27	91.70	-2.1	10,143	-0.02%
2022/11/10	0.1	91.10	6	91.07	91.00	-6	9,942	-0.06%
2022/11/09	38.1	91.03	26	91.20	91.80	12.1	10,574	0.11%
2022/11/08	23	90.64	29.2	90.47	88.50	-6.2	10,728	-0.06%
2022/11/07	33.4	90.47	48.7	89.62	89.00	-15.3	10,775	-0.14%
2022/11/04	6.5	88.23	7.2	87.81	89.00	-0.7	10,622	-0.01%
2022/11/03	25.3	89.14	18	88.74	88.60	7.3	10,544	0.07%
2022/11/02	7	88.36	6	88.52	89.00	1	10,572	0.01%
2022/11/01	6	87.37	9.2	86.41	87.10	-3.2	10,461	-0.03%
2022/10/31	9	83.53	11.1	83.19	83.40	-2.1	10,351	-0.02%
2022/10/28	70.4	82.26	75.2	82.75	82.10	-4.8	10,407	-0.05%
2022/10/27	12	80.35	3.2	82.26	82.60	8.8	9,923	0.09%
2022/10/26	1	75.60	4	75.25	75.10	-3	9,967	-0.03%
2022/10/25	22	76.43	8	76.60	75.20	14	9,988	0.14%
2022/10/24	6.2	85.66	2.1	85.00	82.10	4.1	10,014	0.04%
2022/10/21	0.1	80.50	3	80.40	80.10	-2.9	10,055	-0.03%
2022/10/20	4	84.88	4	84.23	83.60	0	10,334	0.00%
2022/10/19	5	85.84	4	86.05	85.20	1	10,430	0.01%
2022/10/18	13.1	87.81	8	90.00	87.40	5.1	10,586	0.05%
2022/10/17	4	88.90	2.6	87.20	89.70	1.4	11,013	0.01%
2022/10/14	5.2	83.92	6.2	85.72	85.80	-1	11,393	-0.01%
2022/10/13	7.2	81.49	14	79.04	78.00	-6.8	11,510	-0.06%
2022/10/12	15.1	84.76	15	85.76	84.40	0.1	11,553	0.00%
2022/10/11	5.3	86.28	7	87.09	86.40	-1.7	11,710	-0.01%
2022/10/07	8	92.25	7.1	92.60	90.30	1	11,951	0.01%
2022/10/06	20.2	93.22	13	93.65	93.70	7.2	12,160	0.06%
2022/10/05	15.3	93.81	23	94.22	92.50	-7.7	12,257	-0.06%
2022/10/04	38.2	92.61	13.2	93.19	94.00	25	12,307	0.20%
2022/10/03	21.2	91.59	22.3	90.36	92.70	-1.1	12,390	-0.01%
2022/09/30	5	85.40	10	85.41	88.10	-5	12,546	-0.04%
2022/09/29	10.5	85.79	3	85.13	83.30	7.5	12,679	0.06%
2022/09/28	12.3	88.99	11	90.28	88.80	1.3	12,789	0.01%
2022/09/27	3.1	91.97	3.2	93.26	93.40	-0.1	12,951	0.00%
2022/09/26	16.2	88.90	26	90.95	87.60	-9.8	13,042	-0.08%
2022/09/23	11.3	96.85	14	98.89	96.60	-2.7	13,268	-0.02%
2022/09/22	12.1	97.95	16.1	95.30	100.50	-4	13,500	-0.03%
2022/09/21	1.5	100.21	6	98.82	98.00	-4.5	13,616	-0.03%
2022/09/20	11	99.29	14.1	100.05	99.30	-3.1	13,833	-0.02%
2022/09/19	14	99.99	23	100.35	99.50	-9	13,892	-0.06%
2022/09/16	9.4	103.60	21	101.24	100.00	-11.6	14,077	-0.08%
2022/09/15	16.2	105.95	2	105.50	103.00	14.2	14,300	0.10%
2022/09/14	6	102.00	3	104.33	107.00	3	14,506	0.02%
2022/09/13	1	106.00	6.1	105.66	104.50	-5.1	14,714	-0.03%
2022/09/12	16.1	105.50	24	106.21	104.50	-8	14,947	-0.05%
2022/09/08	13	104.00	20	102.03	104.50	-7	15,021	-0.05%
2022/09/07	22	101.73	19	101.05	101.50	3	15,044	0.02%
2022/09/06	16.1	104.06	25	104.28	102.50	-8.9	15,134	-0.06%
2022/09/05	21.1	114.73	19	114.39	113.00	2.1	15,073	0.01%
2022/09/02	1	120.00	0	0.00	120.00	1	15,046	0.01%
2022/09/01	2	121.00	3.1	121.03	120.00	-1.1	15,125	-0.01%
2022/08/31	5	125.00	12	122.00	123.50	-7	15,229	-0.05%
2022/08/30	17.9	121.40	0	0.00	120.50	17.9	15,284	0.12%
2022/08/29	2.1	119.52	32	121.34	122.50	-29.9	15,418	-0.19%
2022/08/26	19.8	125.95	3	127.83	125.50	16.8	15,490	0.11%
2022/08/25	3.2	129.85	5	128.20	127.00	-1.8	15,557	-0.01%
2022/08/24	13.3	126.61	11	127.50	125.50	2.3	15,670	0.01%
2022/08/23	2.1	126.96	10	127.50	129.00	-7.9	15,831	-0.05%
2022/08/22	2.3	129.47	6	130.00	128.00	-3.7	15,996	-0.02%
2022/08/19	37	133.62	25.3	134.03	133.00	11.7	16,019	0.07%
2022/08/18	13.2	126.24	17.2	130.22	132.00	-4	15,969	-0.03%
2022/08/17	47.2	129.57	43.1	130.18	128.00	4.1	15,821	0.03%
2022/08/16	84	133.00	45.7	132.28	131.50	38.3	15,835	0.24%
2022/08/15	24.1	127.74	10.1	127.94	130.50	13.9	15,334	0.09%
2022/08/12	32.8	118.75	57.1	119.47	119.00	-24.3	15,269	-0.16%
2022/08/11	3	116.33	1	113.50	113.50	2	15,319	0.01%
2022/08/10	3	114.17	9.1	113.55	115.00	-6.1	15,659	-0.04%
2022/08/09	19	115.53	20	117.35	114.50	-1	16,036	-0.01%
2022/08/08	4	113.13	6	114.67	114.00	-2	16,251	-0.01%
2022/08/05	24	116.50	17	116.65	116.00	7	16,600	0.04%
2022/08/04	12	113.92	15.1	112.49	115.00	-3.1	16,799	-0.02%
2022/08/03	1.2	113.46	8	116.13	111.00	-6.8	16,929	-0.04%
2022/08/02	4	116.75	5.1	116.62	118.50	-1.1	17,154	-0.01%
2022/08/01	0	0.00	2	121.00	120.50	-2	17,327	-0.01%
2022/07/29	18.1	120.33	20	120.38	120.50	-2	17,475	-0.01%
2022/07/28	37.1	121.43	12	122.67	119.50	25.1	17,587	0.14%
2022/07/27	27.2	122.78	26.8	123.31	125.50	0.4	17,514	0.00%
2022/07/26	20.1	130.95	51	130.72	129.50	-31	17,300	-0.18%
2022/07/25	12.4	138.18	21	138.40	137.00	-8.6	17,314	-0.05%
2022/07/22	59.2	145.64	82	148.10	143.00	-22.8	17,441	-0.13%
2022/07/21	85	141.68	41.6	141.74	145.00	43.4	17,174	0.25%
2022/07/20	15.3	135.13	18.5	134.89	133.50	-3.2	17,003	-0.02%
2022/07/19	17.2	130.98	15	132.17	130.50	2.2	17,046	0.01%
2022/07/18	18	135.31	19.2	135.39	132.50	-1.2	17,195	-0.01%
2022/07/15	40.1	135.04	36.1	135.22	133.00	4	17,198	0.02%
2022/07/14	16.5	133.12	23.4	129.71	134.00	-6.9	17,096	-0.04%
2022/07/13	11.6	130.26	10	131.10	126.00	1.6	17,010	0.01%
2022/07/12	7	125.43	16	124.41	127.00	-9	17,014	-0.05%
2022/07/11	24.1	130.10	23.1	128.86	131.50	1	17,012	0.01%
2022/07/08	10.1	129.27	9.1	132.78	134.50	1	16,992	0.01%
2022/07/07	3.1	128.50	15.1	126.75	128.00	-12	16,796	-0.07%
2022/07/06	12.1	131.17	7	131.21	125.00	5.1	16,633	0.03%
2022/07/05	14	136.04	4	133.88	138.50	10	16,483	0.06%
2022/07/04	4.1	139.43	6	137.75	135.50	-1.9	16,684	-0.01%
2022/07/01	9.1	144.26	8.2	141.38	140.50	0.9	16,796	0.01%
2022/06/30	23.1	147.74	20.1	143.20	149.00	3	16,587	0.02%
2022/06/29	14	147.93	28	148.21	150.50	-14	16,412	-0.09%
2022/06/28	14.2	151.11	14	149.90	148.50	0.2	16,339	0.00%
2022/06/27	7.2	166.11	6.1	166.50	164.50	1	16,379	0.01%
2022/06/24	21.2	161.25	22.1	162.41	160.00	-0.8	16,541	-0.01%
2022/06/23	12.1	161.50	20.1	159.89	161.00	-8	16,472	-0.05%
2022/06/22	38.3	161.21	23	163.41	155.50	15.3	16,295	0.09%
2022/06/21	75	168.33	57.1	167.86	171.50	17.9	16,251	0.11%
2022/06/20	42.1	170.69	36.2	173.32	164.50	5.9	16,400	0.04%
2022/06/17	15.1	185.96	19.5	187.43	182.50	-4.4	16,557	-0.03%
2022/06/16	5.1	194.08	7.1	193.04	191.00	-2	17,063	-0.01%
2022/06/15	20.3	205.41	18.4	204.96	199.00	1.9	17,598	0.01%
2022/06/14	12.6	202.57	16.1	204.69	204.50	-3.5	17,776	-0.02%
2022/06/13	7	198.14	5	198.40	201.00	2	18,080	0.01%
2022/06/10	3.2	199.19	8	201.06	201.00	-4.8	18,463	-0.03%
2022/06/09	19	198.29	19.3	199.88	204.00	-0.3	18,948	0.00%
2022/06/08	8.1	202.93	8	202.44	200.50	0.1	19,158	0.00%
2022/06/07	5.1	202.61	8.1	201.64	200.50	-3	19,466	-0.02%
2022/06/06	23.3	207.63	26	209.29	208.50	-2.7	19,980	-0.01%
2022/06/02	3.2	208.05	5.2	211.95	213.50	-2	20,703	-0.01%
2022/06/01	4	212.75	6.1	212.29	208.50	-2.1	21,005	-0.01%
2022/05/31	31.4	209.41	18.1	210.30	211.50	13.3	21,454	0.06%
2022/05/30	21.3	205.11	27.4	207.49	211.50	-6.2	22,102	-0.03%
2022/05/27	15.4	194.96	21	196.36	192.50	-5.6	22,692	-0.02%
2022/05/26	26	194.17	25	196.42	191.00	1	23,005	0.00%
2022/05/25	27.2	195.39	27.4	195.87	197.50	-0.2	23,638	0.00%
2022/05/24	23.5	197.86	23.5	199.17	194.00	0	23,892	0.00%
2022/05/23	18.4	205.48	16.3	209.30	202.00	2.2	24,202	0.01%
2022/05/20	33.3	210.95	20	212.63	208.00	13.3	24,359	0.05%
2022/05/19	36.3	207.41	35.5	209.74	213.50	0.8	24,259	0.00%
2022/05/18	71.3	216.92	59.4	215.26	213.50	11.9	24,343	0.05%
2022/05/17	64	204.38	74.2	205.94	212.00	-10.2	24,314	-0.04%
2022/05/16	14	199.75	17.1	199.81	196.00	-3.1	24,621	-0.01%
2022/05/13	138.4	194.32	140.2	196.33	197.00	-1.8	25,140	-0.01%	大買/大賣/
2022/05/12	22.3	191.12	18	188.97	183.50	4.3	25,318	0.02%
2022/05/11	25	192.42	34	190.76	194.50	-9	25,571	-0.04%
2022/05/10	14	187.64	9.2	190.51	196.50	4.8	26,008	0.02%
2022/05/09	22.2	186.77	52	185.45	184.50	-29.8	26,206	-0.11%
2022/05/06	14.3	198.18	12.3	197.09	192.00	2.1	26,424	0.01%
2022/05/05	34.1	212.16	26.3	212.49	211.50	7.9	26,377	0.03%
2022/05/04	16	206.03	13.1	206.75	205.00	2.9	26,305	0.01%
2022/05/03	42	203.06	37.3	203.73	205.00	4.7	26,451	0.02%
2022/04/29	16.6	206.52	12	205.21	199.50	4.6	26,513	0.02%
2022/04/28	78.4	206.18	80.2	207.73	204.00	-1.7	26,627	-0.01%
2022/04/27	42	202.17	46.1	201.03	203.50	-4.1	26,744	-0.02%
2022/04/26	34	203.18	35.1	203.27	203.50	-1.1	26,663	0.00%
2022/04/25	17.3	203.11	70	204.52	199.50	-52.7	26,652	-0.20%
2022/04/22	29.6	230.28	43	230.27	221.50	-13.4	26,853	-0.05%
2022/04/21	29.2	233.07	11.4	233.39	239.00	17.8	26,713	0.07%
2022/04/20	12.2	225.50	10	225.50	229.00	2.2	26,560	0.01%
2022/04/19	30.2	228.18	20	228.30	221.50	10.2	26,443	0.04%
2022/04/18	25	225.06	24.1	224.92	226.50	1	26,356	0.00%
2022/04/15	20.2	228.30	26	227.04	225.50	-5.8	26,358	-0.02%
2022/04/14	69.2	237.74	26	240.44	232.00	43.2	26,251	0.16%
2022/04/13	8.1	254.85	9	255.06	248.00	-0.9	26,134	0.00%
2022/04/12	13.1	257.78	12	256.63	249.50	1.1	26,067	0.00%
2022/04/11	19.4	258.46	5.3	259.47	246.00	14.1	25,928	0.05%
2022/04/08	95	265.72	84.7	264.56	264.50	10.3	25,894	0.04%
2022/04/07	13.7	281.68	14	291.11	272.00	-0.3	25,455	0.00%
2022/04/06	11.1	294.60	5	297.20	302.00	6.1	25,191	0.02%
2022/04/01	15.2	298.19	14	299.46	300.00	1.2	25,234	0.00%
2022/03/31	24.3	299.65	12	298.17	302.00	12.3	25,247	0.05%
2022/03/30	46	313.55	14	312.71	304.50	32	25,271	0.13%
2022/03/29	10	311.40	45	311.84	309.00	-35	25,361	-0.14%
2022/03/28	23	291.91	31	296.95	303.00	-8	25,412	-0.03%
2022/03/25	12	295.71	10.4	297.47	292.50	1.6	25,973	0.01%
2022/03/24	29.3	301.38	25.2	302.80	292.00	4.1	26,531	0.02%
2022/03/23	31.3	319.42	20.5	320.81	298.00	10.8	26,924	0.04%
2022/03/22	39.1	304.51	62.1	301.66	307.00	-23	26,954	-0.09%
2022/03/21	219.8	297.61	225.1	297.80	306.50	-5.3	26,822	-0.02%	大買/大賣/
2022/03/18	46.3	292.31	80	291.24	291.50	-33.7	26,240	-0.13%
2022/03/17	204	280.90	180	284.09	292.00	24	25,674	0.09%	大買/大賣/
2022/03/16	98.2	269.42	88	266.13	265.50	10.2	25,410	0.04%
2022/03/15	46.8	277.22	52.3	278.86	265.00	-5.6	25,180	-0.02%
2022/03/14	40	295.64	52	296.86	294.00	-12	24,990	-0.05%
2022/03/11	80	280.52	85.5	282.52	289.50	-5.5	24,549	-0.02%
2022/03/10	50.2	279.00	41	278.24	279.00	9.2	24,273	0.04%
2022/03/09	41	275.39	42	275.94	270.50	-1	24,002	0.00%
2022/03/08	96.4	271.96	119	270.17	265.50	-22.6	23,491	-0.10%	大賣/
2022/03/07	123.2	266.46	114.3	266.76	265.00	8.9	22,922	0.04%	大買/大賣/
2022/03/04	101.3	289.49	109.1	287.79	281.00	-7.9	22,690	-0.03%	大買/大賣/
2022/03/03	71.1	293.08	58.2	294.87	293.50	12.8	22,257	0.06%
2022/03/02	76.2	263.17	74.3	263.88	273.00	1.9	21,598	0.01%
2022/03/01	19.1	249.16	18.2	249.65	248.50	0.9	20,908	0.00%
2022/02/25	87.7	247.12	95.1	247.18	245.00	-7.4	20,682	-0.04%
2022/02/24	34.2	236.01	33.1	236.30	233.00	1.2	20,263	0.01%
2022/02/23	24.2	235.99	179	238.09	238.50	-154.8	20,564	-0.75%	大賣/鉅額交易
2022/02/22	85.6	227.93	34	229.26	226.50	51.5	20,451	0.25%
2022/02/21	15.1	234.08	15	236.20	240.00	0.1	20,648	0.00%
2022/02/18	157.4	237.01	101	235.47	238.50	56.4	21,484	0.26%	大買/大賣/
2022/02/17	135.2	237.51	62.2	237.36	236.00	73	21,706	0.34%	大買/
2022/02/16	53.5	251.09	63.3	249.48	245.50	-9.8	22,235	-0.04%
2022/02/15	123.8	258.50	78.1	258.93	245.00	45.7	22,917	0.20%	大買/
2022/02/14	60.1	266.31	41.1	265.79	265.00	19	22,606	0.08%
2022/02/11	75.1	263.67	96.2	260.31	271.00	-21.2	22,673	-0.09%
2022/02/10	87.2	250.21	111.2	252.42	246.50	-24	22,468	-0.11%	大賣/
2022/02/09	48.2	234.67	43.7	234.95	243.00	4.6	21,779	0.02%
2022/02/08	83	217.36	56	218.88	221.00	27	21,383	0.13%
2022/02/07	45	204.42	74.5	203.13	213.50	-29.5	21,002	-0.14%
2022/01/26	31.7	199.42	14	199.86	194.50	17.7	21,059	0.08%
2022/01/25	46	205.98	50.1	205.75	205.00	-4.1	21,190	-0.02%
2022/01/24	17.1	199.49	17.7	201.17	204.50	-0.6	21,345	0.00%
2022/01/21	15.2	203.84	12.3	207.19	198.00	3	21,519	0.01%
2022/01/20	31.1	211.18	41.1	211.00	210.00	-10.1	21,736	-0.05%
2022/01/19	17	206.71	20	205.08	207.00	-3	21,725	-0.01%
2022/01/18	27.1	206.49	23.1	204.19	205.50	4	22,038	0.02%
2022/01/17	47	198.64	62.6	199.63	203.50	-15.6	21,998	-0.07%
2022/01/14	28	184.88	35.3	185.84	192.00	-7.3	21,910	-0.03%
2022/01/13	23	186.59	4	185.38	185.50	19	22,163	0.09%
2022/01/12	8	190.81	24.3	191.73	191.50	-16.3	22,460	-0.07%
2022/01/11	48	190.29	48.4	189.55	191.50	-0.4	22,880	0.00%
2022/01/10	21	184.98	82	187.90	190.00	-61	22,961	-0.27%
2022/01/07	20.2	182.51	25.3	184.77	179.00	-5.1	23,066	-0.02%
2022/01/06	17	193.38	14.2	193.49	194.00	2.8	23,236	0.01%
2022/01/05	9.6	190.62	5	191.70	188.00	4.6	23,394	0.02%
2022/01/04	3	198.00	7.1	199.49	198.00	-4.1	23,775	-0.02%
2022/01/03	7	198.86	3	198.00	196.00	4	24,054	0.02%
2021/12/30	64	198.01	65	199.14	201.50	-1	24,307	0.00%
2021/12/29	24.1	196.96	18	197.69	197.00	6.1	24,731	0.02%
2021/12/28	68.1	202.41	75.2	200.75	199.50	-7.1	25,218	-0.03%
2021/12/27	70.3	196.18	13.4	196.31	198.00	56.9	25,437	0.22%
2021/12/24	10	202.85	47.1	201.01	199.00	-37.1	25,595	-0.15%
2021/12/23	66.1	209.78	56	211.00	206.00	10.1	25,704	0.04%
2021/12/22	30	209.08	41	209.32	204.00	-11	25,675	-0.04%
2021/12/21	59.1	208.13	61	209.41	206.50	-1.9	25,621	-0.01%
2021/12/20	55.1	214.24	46	213.92	198.00	9.1	25,464	0.04%
2021/12/17	57	206.57	30	205.03	205.00	27	25,290	0.11%
2021/12/16	76.3	199.85	120.9	197.56	208.00	-44.6	25,375	-0.18%	大賣/
2021/12/15	59	187.52	132.5	185.47	189.50	-73.5	25,699	-0.29%	大賣/
2021/12/14	48.2	177.60	126	180.19	179.50	-77.8	25,866	-0.30%	大賣/
2021/12/13	149	183.04	22	180.32	183.50	127	26,304	0.48%	大買/鉅額交易
2021/12/10	33.3	183.04	23	181.63	180.50	10.3	26,599	0.04%
2021/12/09	35.1	188.04	11	186.77	186.50	24.1	26,821	0.09%
2021/12/08	71	189.58	91.2	191.18	195.00	-20.2	27,138	-0.07%
2021/12/07	23	185.89	36	186.32	184.00	-13	27,624	-0.05%
2021/12/06	14.1	184.49	37	186.70	187.50	-22.9	27,917	-0.08%
2021/12/03	51	185.39	38	187.07	183.00	13	29,107	0.04%
2021/12/02	49.6	187.70	7	186.29	185.50	42.6	29,262	0.15%
2021/12/01	140.2	190.32	193.1	188.75	194.00	-52.9	29,561	-0.18%	大買/大賣/
2021/11/30	81.1	188.55	36.5	188.37	182.50	44.6	30,953	0.14%
2021/11/29	44.2	178.55	84	182.16	185.00	-39.8	31,179	-0.13%
2021/11/26	85.2	179.45	21	178.30	177.00	64.2	31,689	0.20%
2021/11/25	9.3	184.54	6	184.67	181.00	3.3	32,666	0.01%
2021/11/24	17.6	185.60	30.2	186.20	188.00	-12.7	32,558	-0.04%
2021/11/23	69.4	190.76	86	190.73	189.00	-16.7	32,605	-0.05%
2021/11/22	187	199.76	233	198.18	193.50	-46	32,490	-0.14%	大買/大賣/
2021/11/19	97	188.23	91	189.84	188.50	6	32,013	0.02%
2021/11/18	262.3	194.23	153.1	192.82	190.00	109.2	32,109	0.34%	大買/大賣/鉅額交易
2021/11/17	203	190.63	212	191.47	193.00	-9	32,077	-0.03%	大買/大賣/
2021/11/16	63	178.25	62	177.85	179.00	1	31,411	0.00%
2021/11/15	48	176.95	123.3	176.73	182.00	-75.3	31,398	-0.24%	大賣/
2021/11/12	216.1	170.79	198.6	171.25	165.50	17.5	30,764	0.06%	大買/大賣/
2021/11/11	92	156.52	256.5	158.64	166.50	-164.4	29,670	-0.55%	大賣/鉅額交易
2021/11/10	269.8	152.47	305.9	153.96	151.50	-36.1	29,338	-0.12%	大買/大賣/
2021/11/09	31.1	147.58	68.5	145.64	147.00	-37.4	28,924	-0.13%
2021/11/08	9	135.83	9	137.33	138.50	0	28,818	0.00%
2021/11/05	1.2	138.33	3	137.67	138.50	-1.8	29,012	-0.01%
2021/11/04	15.3	137.01	15	134.50	135.50	0.3	29,134	0.00%
2021/11/03	44.5	136.84	9	139.61	138.50	35.5	29,096	0.12%
2021/11/02	34.2	143.39	62	146.02	142.00	-27.8	28,991	-0.10%
2021/11/01	389	151.26	494.4	153.93	152.00	-105.4	29,059	-0.36%	大買/大賣/鉅額交易
2021/10/29	43	147.86	79	148.77	144.00	-36	28,845	-0.12%
2021/10/28	116	146.76	59	147.76	148.50	57	28,527	0.20%	大買/
2021/10/27	35	141.22	101.2	141.36	145.50	-66.2	28,037	-0.24%	大賣/
2021/10/26	88.2	143.80	77	138.53	132.50	11.2	27,710	0.04%
2021/10/25	46	144.97	38.1	144.12	143.50	8	27,246	0.03%
2021/10/22	62	141.19	65.2	141.33	142.50	-3.2	27,046	-0.01%
2021/10/21	31	140.19	65.4	138.59	138.00	-34.4	26,749	-0.13%
2021/10/20	30.1	131.77	80.1	133.36	137.50	-50.1	26,407	-0.19%
2021/10/19	63.4	129.77	61.2	128.18	131.50	2.2	26,089	0.01%
2021/10/18	125.2	121.34	126	122.25	123.00	-0.8	25,632	0.00%	大買/大賣/
2021/10/15	62.1	120.32	56	121.78	121.00	6.1	25,484	0.02%
2021/10/14	42	117.75	51.1	117.06	121.00	-9.1	25,532	-0.04%
2021/10/13	36.3	119.12	19.2	119.14	120.50	17.1	25,648	0.07%
2021/10/12	70.2	122.20	90	121.54	117.50	-19.8	25,808	-0.08%
2021/10/08	34.2	125.89	288	127.32	128.50	-253.8	25,528	-0.99%	大賣/鉅額交易
2021/10/07	285	116.25	35	117.74	117.00	250	25,291	0.99%	大買/鉅額交易
2021/10/06	56.2	118.93	125	116.23	113.50	-68.8	25,205	-0.27%	大賣/
2021/10/05	116.2	122.46	42	119.33	125.00	74.2	24,788	0.30%	大買/
2021/10/04	65.3	126.05	126.2	125.13	121.50	-60.9	24,234	-0.25%	大賣/
2021/10/01	54.3	137.07	100	135.80	135.00	-45.7	23,859	-0.19%
2021/09/30	20.2	140.06	31	140.26	140.00	-10.8	23,574	-0.05%
2021/09/29	56.5	142.20	67	139.86	138.00	-10.5	23,288	-0.05%
2021/09/28	22.2	146.15	18	146.69	148.50	4.2	22,975	0.02%
2021/09/27	128.8	154.01	374	153.49	144.50	-245.2	22,725	-1.08%	大買/大賣/鉅額交易
2021/09/24	207.2	156.00	259.6	156.33	155.00	-52.4	22,209	-0.24%	大買/大賣/
2021/09/23	522.1	153.38	497.7	154.53	152.00	24.3	21,716	0.11%	大買/大賣/
2021/09/22	368.2	152.00	660.6	151.82	147.00	-292.4	21,035	-1.39%	大買/大賣/鉅額交易
2021/09/17	65.7	146.28	278	148.67	151.00	-212.3	20,258	-1.05%	大賣/鉅額交易
2021/09/16	275	143.21	295	143.98	146.00	-20	19,748	-0.10%	大買/大賣/
2021/09/15	69.6	137.26	82.2	138.46	142.00	-12.6	19,184	-0.07%
2021/09/14	53	137.46	55	136.77	137.00	-2	18,789	-0.01%
2021/09/13	139.4	141.92	186	141.89	136.00	-46.6	18,429	-0.25%	大買/大賣/
2021/09/10	408.1	141.75	383.1	144.19	145.50	25	17,864	0.14%	大買/大賣/
2021/09/09	67.1	138.01	76	139.03	144.00	-8.9	17,099	-0.05%
2021/09/08	381	136.23	431.1	138.28	137.50	-50.1	16,620	-0.30%	大買/大賣/
2021/09/07	192.4	146.01	43	144.18	136.00	149.4	15,324	0.97%	大買/鉅額交易
2021/09/06	806.8	154.10	122.3	153.47	151.00	684.5	14,999	4.56%	大買/大賣/鉅額交易
2021/09/03	467.4	151.32	943	152.81	160.00	-475.6	14,481	-3.28%	大買/大賣/鉅額交易
2021/09/02	527	153.82	213	155.87	157.50	314	12,775	2.46%	大買/大賣/鉅額交易
2021/09/01	587	134.53	852.2	136.95	143.50	-265.2	12,270	-2.16%	大買/大賣/鉅額交易
2021/08/31	653	130.15	353.1	132.11	130.50	299.9	11,475	2.61%	大買/大賣/鉅額交易
2021/08/30	263	123.37	10	125.15	126.50	253	10,232	2.47%	大買/鉅額交易
2021/08/27	285	114.38	93	114.81	115.00	192	10,138	1.89%	大買/鉅額交易
2021/08/26	28	123.30	30	124.55	120.50	-2	9,847	-0.02%
2021/08/25	67	123.36	67	122.66	122.50	0	9,549	0.00%
2021/08/24	88	123.17	113.2	124.33	124.00	-25.2	9,265	-0.27%	大賣/
2021/08/23	54.1	119.40	63.2	117.17	122.50	-9.1	8,756	-0.10%
2021/08/20	21	103.74	38	104.67	111.50	-17	8,208	-0.21%
2021/08/19	70	108.64	97	105.63	101.50	-27	7,860	-0.34%
2021/08/18	71	102.57	79	101.41	106.50	-8	7,292	-0.11%
2021/08/17	72.1	104.00	149.5	104.07	97.00	-77.4	6,989	-1.11%	大賣/
2021/08/16	100	99.47	22	102.55	102.50	78	6,656	1.17%
2021/08/13	78.1	100.74	31	99.72	97.70	47.1	6,403	0.73%
2021/08/12	100.2	102.55	41	103.66	103.00	59.2	6,118	0.97%
2021/08/11	15.1	105.86	172.3	104.46	106.00	-157.2	5,838	-2.69%	大賣/鉅額交易
2021/08/10	194.1	114.34	474.4	113.16	110.00	-280.3	5,535	-5.06%	大買/大賣/鉅額交易
2021/08/09	77	120.64	30	122.10	122.00	47	5,306	0.89%
2021/08/06	144	128.88	104	127.08	129.00	40	5,222	0.77%	大買/大賣/
2021/08/05	135	135.49	133	137.37	135.00	2	5,083	0.04%	大買/大賣/
2021/08/04	69.1	131.15	129.3	130.04	128.00	-60.2	4,647	-1.30%	大賣/
2021/08/03	38	137.04	74	139.17	138.00	-36	4,411	-0.82%
2021/08/02	40	139.88	134	141.49	142.00	-94	4,343	-2.16%	大賣/
2021/07/30	55	130.90	94	132.51	133.00	-39	4,278	-0.91%
2021/07/29	29	124.19	47	122.59	124.50	-18	4,196	-0.43%
2021/07/28	157	113.98	61	118.33	113.50	96	4,155	2.31%	大買/
2021/07/27	37	125.05	68	129.83	126.00	-31	4,151	-0.75%
2021/07/26	61	127.96	45	129.11	132.50	16	4,132	0.39%
2021/07/23	64.1	117.87	44.2	119.34	120.50	19.9	4,089	0.49%
2021/07/22	71.2	122.93	236	123.38	123.00	-164.8	4,022	-4.10%	大賣/鉅額交易
2021/07/21	338	119.19	9.5	116.01	122.50	328.5	3,955	8.30%	大買/鉅額交易
2021/07/20	147	110.92	164	111.34	111.50	-17	3,915	-0.43%	大買/大賣/
2021/07/19	117	111.30	434	109.45	111.50	-317	3,564	-8.89%	大買/大賣/鉅額交易
2021/07/16	300	99.09	181.5	97.31	101.50	118.5	3,283	3.61%	大買/大賣/鉅額交易
2021/07/15	289	92.54	33	92.42	92.70	256	2,997	8.54%	大買/鉅額交易
2021/07/14	72	84.30	10.7	84.30	84.30	61.3	2,857	2.14%
2021/07/13	39	78.49	72	77.47	76.70	-33	2,887	-1.14%
2021/07/12	10	72.75	3	73.50	74.00	7	2,647	0.26%
2021/07/09	0	0.00	8	70.80	70.60	-8	2,587	-0.31%
2021/07/08	2	72.60	3	71.80	72.00	-1	2,614	-0.04%
2021/07/07	0	0.00	3	69.67	69.80	-3	2,624	-0.11%
2021/07/06	0	0.00	1	71.60	71.30	-1	2,731	-0.04%
2021/07/05	3	71.23	0	0.00	71.80	3	2,786	0.11%
2021/07/02	13	69.25	0	0.00	72.00	13	2,768	0.47%
2021/07/01	45	68.62	0	0.00	69.40	45	2,742	1.64%
2021/06/30	1	65.80	1	66.80	66.80	0	2,705	0.00%
2021/06/29	1	65.00	1	65.60	65.90	0	2,734	0.00%
2021/06/28	2	64.70	3	64.93	65.80	-1	2,968	-0.03%
2021/06/25	0	0.00	1	63.20	63.20	-1	2,971	-0.03%
2021/06/22	1	61.00	10	62.00	60.60	-9	3,012	-0.30%
2021/06/18	2	64.45	4	63.73	63.20	-2	3,005	-0.07%
2021/06/17	0	0.00	3	62.97	62.70	-3	2,984	-0.10%
2021/06/16	3	63.30	0	0.00	61.90	3	2,989	0.10%
2021/06/15	1	62.80	0	0.00	62.50	1	2,992	0.03%
2021/06/10	0	0.00	2	62.95	62.80	-2	3,010	-0.07%
2021/06/04	1	60.50	1	60.20	60.20	0	3,015	0.00%
2021/06/03	1	60.50	7	61.29	61.20	-6	3,017	-0.20%
2021/06/02	2	62.40	1	61.50	61.00	1	3,015	0.03%
2021/06/01	1	61.60	4	62.08	62.30	-3	3,007	-0.10%
2021/05/28	0	0.00	0.1	60.50	60.10	-0.1	2,985	0.00%
2021/05/26	3	57.63	1	58.10	58.10	2	3,023	0.07%
2021/05/25	14	57.54	11.1	58.23	58.10	2.9	3,063	0.09%
2021/05/21	1	54.70	0	0.00	55.10	1	3,251	0.03%
2021/05/20	0	0.00	2	54.40	54.00	-2	3,288	-0.06%
2021/05/19	1	55.30	2	53.80	54.30	-1	3,331	-0.03%
2021/05/18	3	52.67	3	52.20	52.80	0	3,317	0.00%
2021/05/17	5.2	51.41	1	50.20	48.00	4.2	3,313	0.13%
2021/05/14	1	54.00	0	0.00	53.30	1	3,261	0.03%
2021/05/13	1	55.90	0	0.00	56.10	1	3,208	0.03%
2021/05/12	3	58.33	33	57.83	57.00	-30	3,183	-0.94%
2021/05/11	3	64.33	11	64.67	63.00	-8	3,128	-0.26%
2021/05/10	8	66.98	10	67.79	68.00	-2	3,118	-0.06%
2021/05/07	7	66.57	6	67.12	68.70	1	3,118	0.03%
2021/05/06	7	66.73	1	65.80	65.60	6	3,098	0.19%
2021/05/05	1	69.40	9	69.02	68.10	-8	3,044	-0.26%
2021/05/04	15	70.33	0	0.00	68.80	15	3,027	0.50%
2021/05/03	2	75.20	11	74.84	74.40	-9	2,960	-0.30%
2021/04/29	6	73.92	3	73.87	73.80	3	2,920	0.10%
2021/04/28	3	75.70	2	75.10	74.90	1	2,943	0.03%
2021/04/27	15	75.50	0	0.00	75.90	15	2,966	0.51%
2021/04/26	20	76.27	7	76.96	77.10	13	2,934	0.44%
2021/04/23	20	74.80	12	75.80	75.40	8	2,890	0.28%
2021/04/22	38	76.98	17.1	76.59	74.50	20.9	2,920	0.72%
2021/04/21	37.5	77.31	74	78.03	78.20	-36.5	2,762	-1.32%
2021/04/20	24	74.95	14	75.64	75.40	10	2,611	0.38%
2021/04/19	40	75.54	84	75.84	76.30	-44	2,583	-1.70%
2021/04/16	6	72.00	3	72.87	73.00	3	2,540	0.12%
2021/04/15	5	71.00	0	0.00	71.20	5	2,618	0.19%
2021/04/14	9	70.87	14	71.23	70.30	-5	2,630	-0.19%
2021/04/13	19	72.83	3	73.43	71.20	16	2,640	0.61%
2021/04/12	22	75.30	13	76.30	73.80	9	2,632	0.34%
2021/04/09	12	74.43	16	73.76	73.30	-4	2,605	-0.15%
2021/04/08	0	0.00	12	73.06	73.40	-12	2,539	-0.47%
2021/04/07	1	72.40	17	73.09	73.50	-16	2,575	-0.62%
2021/04/06	7	70.96	0	0.00	71.10	7	2,590	0.27%
2021/04/01	27	72.58	16	71.93	72.20	11	2,578	0.43%
2021/03/31	29	74.09	20	74.26	73.00	9	2,542	0.35%
2021/03/30	0	0.00	1	69.20	69.90	-1	2,307	-0.04%
2021/03/29	3	68.80	0	0.00	68.40	3	2,311	0.13%
2021/03/26	10	71.35	4	70.90	71.00	6	2,343	0.26%
2021/03/25	0	0.00	2	70.15	70.00	-2	2,391	-0.08%
2021/03/24	0	0.00	10	69.79	69.70	-10	2,408	-0.42%
2021/03/23	0	0.00	1	70.40	70.20	-1	2,459	-0.04%
2021/03/22	8	70.58	0	0.00	70.30	8	2,473	0.32%
2021/03/18	3	71.27	0	0.00	70.70	3	2,559	0.12%
2021/03/17	0	0.00	1	71.00	70.90	-1	2,674	-0.04%
2021/03/16	1	70.80	0	0.00	70.50	1	2,817	0.04%
2021/03/15	1	70.00	13	69.90	69.60	-12	3,136	-0.38%
2021/03/12	0	0.00	1	69.90	69.00	-1	3,157	-0.03%
2021/03/09	4	66.70	7	66.90	67.10	-3	3,370	-0.09%
2021/03/08	0	0.00	25	68.29	67.70	-25	3,398	-0.74%
2021/03/05	0	0.00	30	68.03	68.50	-30	3,440	-0.87%
2021/03/04	0	0.00	3	68.80	68.10	-3	3,496	-0.09%
2021/03/03	2	68.60	0	0.00	69.20	2	3,553	0.06%
2021/03/02	0	0.00	1	69.00	68.70	-1	3,836	-0.03%
2021/02/26	3	69.03	2	69.60	69.00	1	4,044	0.02%
2021/02/25	1	71.00	0	0.00	70.80	1	4,090	0.02%
2021/02/24	13	73.36	20	73.50	71.30	-7	4,090	-0.17%
2021/02/23	31	74.24	23	74.48	74.90	8	4,058	0.20%
2021/02/22	0	0.00	1	71.90	72.00	-1	4,054	-0.02%
2021/02/19	2	71.30	9	69.32	72.20	-7	4,227	-0.17%
2021/02/18	1	69.40	4	68.40	68.70	-3	4,235	-0.07%
2021/02/17	2	67.35	4	67.30	67.60	-2	4,340	-0.05%
2021/02/05	1	65.00	1	65.00	64.90	0	4,433	0.00%
2021/02/04	0	0.00	8	64.86	64.90	-8	4,458	-0.18%
2021/02/03	2	65.60	0	0.00	65.20	2	4,496	0.04%
2021/02/01	6	62.30	0	0.00	62.10	6	4,609	0.13%
2021/01/29	1	65.50	6	65.50	65.00	-5	4,606	-0.11%
2021/01/28	3	67.07	0	0.00	66.70	3	4,607	0.07%
2021/01/27	2	67.55	3	67.20	67.70	-1	4,626	-0.02%
2021/01/26	7	67.47	3	67.50	67.10	4	4,670	0.09%
2021/01/25	5	68.16	13	68.07	68.20	-8	4,720	-0.17%
2021/01/22	10	68.40	1.1	68.89	68.70	8.9	4,742	0.19%
2021/01/21	5.1	67.82	5	68.86	67.50	0.1	4,767	0.00%
2021/01/20	13	70.35	0	0.00	69.10	13	4,732	0.27%
2021/01/19	1	72.20	5	72.30	71.60	-4	4,702	-0.09%
2021/01/18	21	71.96	3	70.84	71.70	18	4,715	0.38%
2021/01/15	6	74.00	9	75.08	73.00	-3	4,705	-0.06%
2021/01/14	5	74.00	3.2	73.51	74.40	1.8	4,682	0.04%
2021/01/13	5	73.70	30	73.18	72.80	-25	4,659	-0.54%
2021/01/12	22	72.42	41	73.38	72.20	-19	4,607	-0.41%
2021/01/11	8	74.56	3	74.13	73.10	5	4,643	0.11%
2021/01/08	10	74.09	18	74.47	74.40	-8	4,821	-0.17%
2021/01/07	12	71.48	2	71.70	71.90	10	4,795	0.21%
2021/01/06	28	71.40	5	72.98	70.90	23	4,945	0.47%
2021/01/05	17	73.77	1	73.50	73.90	16	4,955	0.32%
2021/01/04	14	74.74	45	74.64	75.00	-31	5,033	-0.62%
2020/12/31	1	72.50	5	72.64	72.60	-4	4,985	-0.08%
2020/12/30	18	73.11	16	72.66	72.10	2	5,026	0.04%
2020/12/29	16	70.89	3	71.53	72.10	13	5,142	0.25%
2020/12/28	1.1	70.56	0	0.00	70.20	1.1	5,139	0.02%
2020/12/25	12.1	71.18	10	70.60	70.50	2.1	5,314	0.04%
2020/12/24	2	71.20	5	71.58	71.80	-3	5,449	-0.06%
2020/12/23	5	70.26	1	70.50	71.40	4	5,646	0.07%
2020/12/22	20	71.10	12	70.95	69.60	8	6,050	0.13%
2020/12/21	16	70.44	6	70.65	70.80	10	6,244	0.16%
2020/12/18	11	74.27	2	73.30	73.30	9	6,809	0.13%
2020/12/17	3	74.40	5	74.22	73.60	-2	7,744	-0.03%
2020/12/16	15	73.95	7	73.43	73.40	8	8,243	0.10%
2020/12/15	10.1	74.21	16	74.51	73.20	-6	8,420	-0.07%
2020/12/14	5	74.60	0	0.00	74.30	5	8,465	0.06%
2020/12/11	12	75.39	16	73.86	73.30	-4	8,525	-0.05%
2020/12/10	13	77.05	6.3	78.24	77.00	6.7	8,469	0.08%
2020/12/09	10.3	78.33	55	78.73	79.70	-44.7	8,387	-0.53%
2020/12/08	3	74.30	4	73.65	73.80	-1	8,161	-0.01%
2020/12/07	1	74.70	0	0.00	73.90	1	8,199	0.01%
2020/12/04	6	74.90	7	74.86	75.80	-1	8,144	-0.01%
2020/12/03	0.1	73.90	0	0.00	73.00	0.1	8,086	0.00%
2020/12/02	20	75.11	11	73.83	74.00	9	8,105	0.11%
2020/12/01	2	74.80	20	74.32	74.80	-18	8,123	-0.22%
2020/11/30	2	74.60	2	74.35	74.00	0	8,272	0.00%
2020/11/27	15	76.10	2	75.90	75.70	13	8,327	0.16%
2020/11/26	29	77.74	37	77.77	77.10	-8	8,305	-0.10%
2020/11/25	44	75.85	34	75.38	76.10	10	8,093	0.12%
2020/11/24	15	74.57	9	74.68	73.50	6	7,923	0.08%
2020/11/23	7	74.29	0	0.00	74.20	7	7,949	0.09%
2020/11/20	4	74.40	9	74.17	74.00	-5	8,092	-0.06%
2020/11/19	28	74.73	6	74.27	74.60	22	8,168	0.27%
2020/11/18	56	74.21	31	75.06	75.30	25	8,138	0.31%
2020/11/17	0	0.00	13	73.22	72.20	-13	8,009	-0.16%
2020/11/16	9	73.37	237	73.18	73.50	-228	8,071	-2.82%	大賣/鉅額交易
2020/11/13	229	72.45	9	72.52	73.20	220	8,021	2.74%	大買/鉅額交易
2020/11/12	15	70.26	3	69.97	69.90	12	7,961	0.15%
2020/11/11	2	69.45	2	69.40	69.80	0	7,966	0.00%
2020/11/10	2	70.50	6	70.22	69.50	-4	7,971	-0.05%
2020/11/09	1	70.10	3	71.33	71.90	-2	7,984	-0.03%
2020/11/06	2	69.35	3	69.33	68.80	-1	8,068	-0.01%
2020/11/05	1	69.00	0	0.00	68.70	1	8,142	0.01%
2020/11/03	2	67.00	5	67.46	67.90	-3	8,361	-0.04%
2020/11/02	6	65.68	1	66.00	64.30	5	8,369	0.06%
2020/10/30	1	68.00	8	67.98	67.10	-7	8,375	-0.08%
2020/10/29	3	67.43	5	67.60	69.10	-2	8,441	-0.02%
2020/10/28	4	69.48	5	69.90	69.00	-1	8,463	-0.01%
2020/10/27	0	0.00	3	69.00	70.70	-3	8,496	-0.04%
2020/10/23	4	71.10	3	70.73	71.00	1	8,632	0.01%
2020/10/22	5	70.94	7	70.56	70.60	-2	8,827	-0.02%
2020/10/21	3	72.80	5	72.18	71.70	-2	9,069	-0.02%
2020/10/20	1	72.60	0	0.00	72.70	1	9,953	0.01%
2020/10/19	16	72.93	2	72.30	73.70	14	10,303	0.14%
2020/10/16	28	74.58	30	74.35	72.70	-2	10,308	-0.02%
2020/10/15	11	72.23	9	72.00	72.00	2	10,170	0.02%
2020/10/14	18	71.18	18	71.63	72.40	0	10,169	0.00%
2020/10/13	7	68.87	2	68.90	69.20	5	10,077	0.05%
2020/10/12	8	69.09	3	69.03	68.20	5	10,099	0.05%
2020/10/08	2	73.05	2	72.10	71.70	0	10,122	0.00%
2020/10/07	0	0.00	1	71.80	71.50	-1	10,151	-0.01%
2020/10/06	11	71.09	6	71.68	71.90	5	10,207	0.05%
2020/10/05	3	69.13	0	0.00	68.80	3	10,165	0.03%
2020/09/30	9	68.64	8	69.01	69.70	1	10,249	0.01%
2020/09/29	7	69.14	5	67.38	67.10	2	10,213	0.02%
2020/09/28	14	71.00	3	68.90	68.90	11	10,414	0.11%
2020/09/25	28	74.80	17	73.13	70.60	11	10,381	0.11%
2020/09/24	12	78.87	12	78.00	77.50	0	10,182	0.00%
2020/09/23	221	84.19	260	83.39	79.20	-39	10,154	-0.38%	大買/大賣/
2020/09/22	169	82.33	156	82.39	82.80	13	9,636	0.13%	大買/大賣/
2020/09/21	54	78.86	54	79.37	78.50	0	8,779	0.00%
2020/09/18	4	73.73	26	73.55	76.00	-22	8,466	-0.26%
2020/09/17	6	72.35	10	73.03	73.50	-4	8,771	-0.05%
2020/09/16	22	72.57	7	71.57	71.30	15	8,981	0.17%
2020/09/15	4	70.38	1	70.60	70.30	3	9,002	0.03%
2020/09/14	4	69.33	3	69.40	70.30	1	8,977	0.01%
2020/09/11	9	67.76	9	67.66	67.00	0	8,950	0.00%
2020/09/10	11	72.58	4	70.75	70.70	7	8,864	0.08%
2020/09/09	0	0.00	3	71.70	72.20	-3	8,829	-0.03%
2020/09/08	4	70.23	4	71.88	71.30	0	8,864	0.00%
2020/09/07	7	72.24	12	71.33	70.10	-5	8,900	-0.06%
2020/09/04	5	71.06	5	72.30	72.30	0	8,915	0.00%
2020/09/03	5	73.80	6	73.15	73.00	-1	8,922	-0.01%
2020/09/02	11	71.60	13	72.62	73.80	-2	8,792	-0.02%
2020/09/01	0	69.60	5	69.78	69.50	-5	8,757	-0.06%
2020/08/31	0	0.00	3	70.47	69.90	-3	8,803	-0.03%
2020/08/28	8	72.61	5	71.80	71.80	3	8,850	0.03%
2020/08/27	16	72.52	17	72.59	71.60	-1	8,886	-0.01%
2020/08/26	10	74.00	12.3	73.60	74.20	-2.3	8,928	-0.03%
2020/08/25	29	71.59	35	70.72	71.60	-6	8,918	-0.07%
2020/08/24	4	67.28	0	0.00	68.00	4	8,830	0.05%
2020/08/21	23	65.89	6	65.10	66.30	17	8,793	0.19%
2020/08/20	5	63.78	6	65.18	61.50	-1	8,755	-0.01%
2020/08/19	15	67.26	12	66.22	65.10	3	8,734	0.03%
2020/08/18	15	67.35	28	67.47	67.30	-13	8,721	-0.15%
2020/08/17	12	69.79	0	0.00	68.50	12	8,705	0.14%
2020/08/14	1	69.00	7	68.73	69.40	-6	8,736	-0.07%
2020/08/13	10	68.87	10	69.27	67.80	0	8,761	0.00%
2020/08/12	23	68.16	11	68.62	67.70	12	8,783	0.14%
2020/08/11	6	72.18	7.2	72.52	71.20	-1.2	8,773	-0.01%
2020/08/10	16.1	75.27	19	76.21	75.90	-2.9	8,829	-0.03%
2020/08/07	16.2	74.71	19	75.53	77.50	-2.8	8,763	-0.03%
2020/08/06	4	73.20	0	0.00	73.10	4	8,760	0.05%
2020/08/05	40	73.96	38	74.30	74.10	2	8,780	0.02%
2020/08/04	4	72.63	0.5	73.30	72.70	3.5	8,820	0.04%
2020/08/03	13.3	76.51	1.1	75.32	75.00	12.2	8,745	0.14%
2020/07/31	16.1	76.37	15	76.29	77.40	1.1	8,712	0.01%
2020/07/30	9	75.68	2	76.30	76.40	7	8,673	0.08%
2020/07/29	11.1	75.33	9	74.71	76.00	2.1	8,610	0.02%
2020/07/28	16	77.98	31	77.46	74.00	-15	8,499	-0.18%
2020/07/27	25	79.52	24	79.37	77.50	1	8,308	0.01%
2020/07/24	254.1	84.88	247	86.32	82.40	7.1	8,022	0.09%	大買/大賣/
2020/07/23	113	78.59	112	80.56	82.50	1	7,124	0.01%	大買/大賣/
2020/07/22	10	74.57	3	75.23	75.00	7	6,801	0.10%
2020/07/21	19.1	75.19	15	74.11	75.00	4.1	6,733	0.06%
2020/07/20	7.1	71.62	7	72.31	73.10	0.1	6,595	0.00%
2020/07/17	3	70.77	5	71.34	70.00	-2	6,525	-0.03%
2020/07/16	9.1	71.49	9	71.39	72.00	0.1	6,473	0.00%
2020/07/15	9	70.91	18.2	71.49	69.80	-9.2	6,398	-0.14%
2020/07/14	5	75.42	0.2	73.90	73.80	4.8	6,280	0.08%
2020/07/13	3.1	75.82	9	76.14	77.00	-5.9	6,213	-0.10%
2020/07/10	39	76.40	28	74.37	74.30	11	6,123	0.18%
2020/07/09	0	0.00	13	75.77	75.30	-13	6,041	-0.22%
2020/07/08	17	75.49	13	74.54	74.30	4	5,943	0.07%
2020/07/07	16	78.73	58	76.33	74.70	-42	5,787	-0.73%
2020/07/06	20	71.81	94	71.79	73.70	-74	5,434	-1.36%
2020/07/03	187.1	66.21	107.1	65.55	67.00	80	5,255	1.52%	大買/大賣/
2020/07/02	18	60.50	29	61.38	61.20	-11	5,041	-0.22%
2020/07/01	15	59.53	4	58.95	59.70	11	4,834	0.23%
2020/06/30	21	59.31	113	58.40	58.90	-92	4,705	-1.96%	大賣/
2020/06/29	129.1	59.89	25	59.22	59.80	104.1	4,606	2.26%	大買/鉅額交易
2020/06/24	23	58.63	18.1	60.09	56.80	4.9	4,380	0.11%
2020/06/23	16.1	55.17	20	54.91	55.50	-3.9	3,906	-0.10%
2020/06/22	31	54.02	36	54.63	54.70	-5	3,596	-0.14%
2020/06/19	0	0.00	6	49.00	49.80	-6	3,490	-0.17%
2020/06/18	0	0.00	2	48.40	49.35	-2	3,452	-0.06%
2020/06/17	1	48.25	7	48.31	47.90	-6	3,412	-0.18%
2020/06/16	7	48.66	6	48.80	48.60	1	3,391	0.03%
2020/06/15	5	48.98	3	48.50	47.80	2	3,384	0.06%
2020/06/12	3	47.10	12	46.64	49.65	-9	3,323	-0.27%
2020/06/11	8	50.28	10	50.07	48.60	-2	3,240	-0.06%
2020/06/10	2	50.10	0	0.00	50.40	2	3,179	0.06%
2020/06/09	14	51.11	2	50.80	51.30	12	3,147	0.38%
2020/06/08	2	52.65	5	52.84	52.50	-3	3,095	-0.10%
2020/06/05	96	51.03	5	51.00	52.00	91	3,025	3.01%
2020/06/04	76	50.53	5	51.14	50.50	71	2,946	2.41%
2020/06/03	58.1	49.25	3	49.62	50.10	55.1	2,824	1.95%
2020/06/02	117	49.50	73	50.47	49.45	44	2,741	1.60%	大買/
2020/06/01	71	49.52	78	49.78	50.10	-7	2,590	-0.27%
2020/05/29	14	45.89	23	45.49	45.55	-9	2,412	-0.37%
2020/05/28	25	44.11	12	44.97	43.95	13	2,355	0.55%
2020/05/27	49	44.73	11	44.79	44.65	38	2,318	1.64%
2020/05/26	70	45.13	100	45.27	44.55	-30	2,272	-1.32%
2020/05/25	81.1	43.25	40	42.96	44.00	41.1	2,182	1.88%
2020/05/22	43	42.44	0	0.00	42.65	43	2,128	2.02%
2020/05/21	5	43.65	77	43.39	43.05	-72	2,096	-3.43%
2020/05/20	11	42.72	18	42.47	42.95	-7	2,028	-0.35%
2020/05/19	7	42.21	14	40.83	41.20	-7	1,955	-0.36%
2020/05/18	10	44.20	26	44.49	43.55	-16	1,849	-0.87%
2020/05/15	73.1	41.78	76	41.74	43.00	-2.9	1,701	-0.17%
2020/05/14	8	40.71	4	41.09	39.90	4	1,534	0.26%
2020/05/13	2	41.53	51	41.55	42.00	-49	1,460	-3.36%
2020/05/12	2	38.93	28	39.19	40.50	-26	1,340	-1.94%
2020/05/11	24	38.49	18	38.81	38.45	6	1,260	0.48%
2020/05/08	0	0.00	3	36.17	36.00	-3	1,147	-0.26%
2020/05/07	3	35.32	11	35.11	35.25	-8	1,113	-0.72%
2020/05/06	6	33.96	5	34.18	34.00	1	1,079	0.09%
2020/05/05	20	33.52	2	33.68	33.70	18	1,067	1.69%
2020/05/04	1	32.95	0	0.00	33.55	1	1,058	0.09%
2020/04/30	5	33.64	8	33.91	33.60	-3	1,051	-0.29%
2020/04/29	7	33.46	3	33.75	33.15	4	1,031	0.39%
2020/04/28	9	33.58	2	33.30	33.35	7	1,024	0.68%
2020/04/27	4	33.60	21	34.01	33.75	-17	1,031	-1.65%
2020/04/24	2	32.45	5	32.82	32.40	-3	981	-0.31%
2020/04/23	5	32.38	3	32.15	32.15	2	976	0.20%
2020/04/22	0	0.00	5	31.95	32.10	-5	981	-0.51%
2020/04/21	4	32.25	3	33.12	31.55	1	973	0.10%
2020/04/20	3	31.37	5	32.24	32.65	-2	952	-0.21%
2020/04/17	7	32.49	3	32.87	31.85	4	948	0.42%
2020/04/16	7	32.11	45	32.46	32.30	-38	922	-4.12%
2020/04/15	7	31.15	8	31.66	32.05	-1	890	-0.11%
2020/04/14	37	31.09	2	31.00	31.25	35	865	4.04%
2020/04/13	0	0.00	14	30.41	30.95	-14	802	-1.74%
2020/04/10	0	0.00	2	28.15	28.15	-2	767	-0.26%
2020/04/09	54	28.33	0	0.00	28.10	54	775	6.97%
2020/04/08	26	28.43	0	0.00	28.35	26	781	3.33%
2020/04/07	1	28.25	2	27.73	28.20	-1	780	-0.13%
2020/04/01	0	26.80	0	0.00	26.55	0	793	0.00%
2020/03/31	1	26.65	0	0.00	26.60	1	837	0.12%
2020/03/30	2	26.53	0	0.00	26.85	2	853	0.23%
2020/03/27	0	0.00	11	29.22	29.50	-11	970	-1.13%
2020/03/26	6	28.30	1	28.00	28.30	5	1,039	0.48%
2020/03/25	1	28.00	1	27.75	27.50	0	1,029	0.00%
2020/03/24	0	0.00	11	26.35	26.95	-11	1,019	-1.08%
2020/03/20	0	0.00	2	25.75	25.95	-2	1,017	-0.20%
2020/03/19	18	24.12	0	0.00	24.05	18	1,011	1.78%
2020/03/18	1	27.30	0	0.00	26.70	1	986	0.10%
2020/03/16	1	28.20	1	28.80	28.20	0	983	0.00%
2020/03/13	9	27.35	2	28.40	28.20	7	977	0.72%
2020/03/12	0	0.00	20	30.27	30.25	-20	949	-2.11%
2020/03/09	0	0.00	0	31.40	31.60	0	910	0.00%
2020/03/06	0	0.00	1	32.75	32.70	-1	903	-0.11%
2020/03/05	1	32.30	0	0.00	32.40	1	902	0.11%
2020/03/03	0	0.00	4	31.65	31.55	-4	953	-0.42%
2020/02/17	1	32.70	0	0.00	32.70	1	954	0.10%
2020/02/14	0	0.00	44	33.04	33.00	-44	958	-4.59%
2020/02/13	0	0.00	14	33.03	32.80	-14	973	-1.44%
2020/02/12	0	0.00	20	32.73	32.75	-20	981	-2.04%
2020/02/11	0	0.00	11	32.54	32.55	-11	983	-1.12%
2020/02/10	0	0.00	33	32.25	32.10	-33	987	-3.34%
2020/02/07	0	0.00	20	32.78	32.70	-20	998	-2.00%
2020/02/06	3	32.67	10	32.65	32.65	-7	1,006	-0.70%
2020/02/05	1	32.40	21	32.53	32.20	-20	1,010	-1.98%
2020/02/04	5	32.35	31	32.38	32.35	-26	1,023	-2.54%
2020/02/03	1	31.00	0	0.00	31.80	1	1,034	0.10%
2020/01/31	10	33.25	1	32.90	33.00	9	1,046	0.86%
2020/01/30	3	33.13	0	0.00	32.85	3	1,077	0.28%
2020/01/20	1	36.00	27	36.25	36.50	-26	1,055	-2.46%
2020/01/17	0	0.00	14	36.94	36.80	-14	1,046	-1.34%
2020/01/16	1	36.00	109	36.15	36.50	-108	1,034	-10.44%	大賣/鉅額交易
2020/01/15	0	0.00	30	36.08	35.95	-30	1,036	-2.90%
2020/01/14	0	0.00	1	36.10	36.05	-1	1,037	-0.10%
2020/01/09	1	34.40	1	34.70	35.00	0	1,036	0.00%
2020/01/03	2	35.93	0	0.00	35.50	2	1,126	0.18%
2020/01/02	0	0.00	9	36.15	36.30	-9	1,114	-0.81%
2019/12/31	0	0.00	3	36.25	36.25	-3	1,102	-0.27%
2019/12/30	1	36.95	1	37.15	36.25	0	1,091	0.00%
2019/12/27	8	36.90	11	37.00	36.90	-3	1,071	-0.28%
2019/12/26	9	37.10	20	36.90	36.95	-11	1,046	-1.05%
2019/12/25	0	0.00	14	36.66	36.35	-14	1,004	-1.39%
2019/12/24	8	36.41	21	36.57	36.90	-13	983	-1.32%
2019/12/23	30	35.01	10	36.32	36.55	20	849	2.36%
2019/12/12	0	0.00	5	34.70	34.50	-5	755	-0.66%
2019/12/11	0	0.00	15	34.98	35.10	-15	771	-1.95%
2019/12/09	0	0.00	2	33.85	34.20	-2	767	-0.26%
2019/12/05	2	34.10	0	0.00	33.90	2	766	0.26%
2019/12/04	0	0.00	1	33.60	33.65	-1	770	-0.13%
2019/12/02	1	33.45	1	33.45	33.70	0	776	0.00%
2019/11/29	12	34.17	10	34.10	33.90	2	773	0.26%
2019/11/28	34	35.00	35	35.23	34.75	-1	761	-0.13%
2019/11/27	1	33.65	1	33.80	34.40	0	712	0.00%
2019/11/26	3	33.47	8	33.50	33.50	-5	702	-0.71%
2019/11/25	7	34.18	2	33.70	33.70	5	698	0.72%
2019/11/22	2	33.65	0	0.00	33.70	2	689	0.29%
2019/11/21	1	32.90	1	33.00	33.00	0	683	0.00%
2019/11/19	2	33.25	2	33.10	33.10	0	680	0.00%
2019/11/18	5	33.40	0	0.00	33.50	5	674	0.74%
2019/11/15	1	33.00	1	33.05	33.05	0	673	0.00%
2019/11/12	10	32.80	10	32.85	33.15	0	658	0.00%
2019/11/08	1	35.55	1	35.55	35.55	0	627	0.00%
2019/11/04	3	35.93	0	0.00	36.00	3	589	0.51%
2019/11/01	4	36.28	5	36.38	36.45	-1	577	-0.17%
2019/10/31	2	35.60	2	35.85	35.90	0	563	0.00%
2019/10/30	6	35.88	4	36.00	35.60	2	547	0.37%
2019/10/29	26	36.16	14	36.40	36.15	12	527	2.27%
2019/10/28	0	0.00	20	35.63	35.65	-20	486	-4.11%
2019/10/24	1	35.60	1	35.95	35.70	0	475	0.00%
2019/10/23	2	35.45	3	35.67	35.50	-1	470	-0.21%
2019/10/18	1	34.60	1	35.35	35.05	0	452	0.00%
2019/10/17	1	34.40	0	0.00	35.00	1	443	0.23%
2019/10/16	7	35.04	3	35.97	34.60	4	439	0.91%
2019/10/14	0	0.00	13	34.86	35.15	-13	358	-3.62%
2019/09/16	0	0.00	10	34.00	33.85	-10	359	-2.78%
2019/09/12	0	0.00	10	33.00	33.00	-10	339	-2.95%
2019/09/10	1	32.00	0	0.00	31.90	1	320	0.31%
2019/09/06	0	0.00	3	33.10	32.70	-3	318	-0.94%
2019/09/05	0	0.00	10	32.20	32.60	-10	313	-3.19%
2019/09/02	0	0.00	10	32.00	32.05	-10	304	-3.28%
2019/08/29	0	0.00	10	31.90	31.90	-10	302	-3.30%
2019/08/27	1	32.00	2	31.70	31.50	-1	303	-0.33%
2019/08/23	1	31.30	0	0.00	31.45	1	307	0.33%
2019/08/13	2	30.40	1	30.40	30.35	1	348	0.29%
2019/08/06	0	0.00	3	29.95	29.95	-3	422	-0.71%
2019/07/30	0	0.00	1	32.20	32.20	-1	882	-0.11%
2019/07/23	0	0.00	0.1	32.60	32.60	-0.1	999	-0.01%
2019/07/22	0	0.00	1	32.40	32.05	-1	1,062	-0.09%
2019/07/18	1	31.90	0	0.00	31.95	1	1,321	0.08%
2019/07/15	4	32.84	2	32.83	32.60	2	1,388	0.14%
2019/07/12	2	35.30	4	35.50	35.35	-2	1,376	-0.15%
2019/07/11	0	0.00	1	35.30	35.30	-1	1,357	-0.07%
2019/07/03	3	34.00	0	0.00	34.10	3	1,374	0.22%
2019/07/02	1	34.10	1	34.15	34.30	0	1,401	0.00%
2019/07/01	0	0.00	1	33.45	33.65	-1	1,432	-0.07%
2019/06/25	0	0.00	1	33.30	32.70	-1	1,445	-0.07%
2019/06/21	1	33.45	0	0.00	33.10	1	1,456	0.07%
2019/06/17	0	0.00	2	32.75	32.65	-2	1,463	-0.14%
2019/06/10	0	0.00	1	32.45	32.55	-1	1,482	-0.07%
2019/06/06	0	0.00	1	32.00	32.15	-1	1,488	-0.07%
2019/06/04	0	32.20	0	0.00	32.20	0	1,495	0.00%
2019/05/31	1	33.05	0	0.00	33.00	1	1,545	0.06%
2019/05/22	0	0.00	0.5	33.00	33.00	-0.5	1,595	-0.03%
2019/05/20	1	33.30	0.5	33.10	33.00	0.5	1,621	0.03%
2019/05/17	1	33.60	0	0.00	33.55	1	1,634	0.06%
2019/05/16	1	35.30	0	0.00	34.85	1	1,699	0.06%
2019/05/15	2	36.00	0	0.00	36.10	2	1,790	0.11%
2019/05/13	8	36.94	13	36.97	36.35	-5	1,816	-0.28%
2019/05/10	12	38.37	13	38.26	37.85	-1	1,788	-0.06%
2019/05/09	4	37.43	0	0.00	38.20	4	1,713	0.23%
2019/05/08	6	38.17	0	0.00	38.40	6	1,684	0.36%
2019/05/07	1	37.15	11	38.34	38.95	-10	1,629	-0.61%
2019/05/06	3	36.78	0	0.00	36.55	3	1,550	0.19%
2019/05/03	1	36.55	2	37.73	37.90	-1	1,516	-0.07%
2019/04/26	10	37.55	1	37.55	36.85	9	1,514	0.59%
2019/04/25	1	37.80	3	37.95	38.20	-2	1,479	-0.14%
2019/04/24	9	37.57	10	37.36	37.35	-1	1,400	-0.07%
2019/04/23	0	0.00	1	36.25	36.25	-1	1,284	-0.08%
2019/04/22	1	36.70	8	36.70	36.60	-7	1,277	-0.55%
2019/04/19	1	35.75	0	0.00	35.70	1	1,238	0.08%
2019/04/12	0	0.00	0.1	34.75	35.00	-0.1	1,413	-0.01%
2019/04/09	1	36.45	0	0.00	36.15	1	1,459	0.07%
2019/04/08	0	0.00	1	36.35	36.35	-1	1,454	-0.07%
2019/04/03	0.1	36.80	5	36.35	36.80	-4.9	1,424	-0.34%
2019/04/01	0	0.00	1	35.15	34.95	-1	1,377	-0.07%
2019/03/25	1	34.70	1	34.65	34.65	0	1,358	0.00%
2019/03/22	1	35.30	1	35.10	35.05	0	1,355	0.00%
2019/03/20	1	35.25	1	35.20	35.40	0	1,352	0.00%
2019/03/15	0	0.00	1	35.00	34.90	-1	1,346	-0.07%
2019/03/13	3	34.43	0	0.00	34.20	3	1,349	0.22%
2019/03/11	0	0.00	1	35.20	35.20	-1	1,361	-0.07%
2019/03/08	1	34.25	0	0.00	35.20	1	1,412	0.07%
2019/03/07	1	35.10	1	34.95	34.95	0	1,425	0.00%
2019/03/06	0	0.00	2	37.00	36.60	-2	1,478	-0.14%
2019/03/05	0	0.00	2	36.23	36.15	-2	1,472	-0.14%
2019/03/04	1	35.80	0	0.00	35.80	1	1,485	0.07%
2019/02/26	0	0.00	1	36.20	35.90	-1	1,546	-0.06%
2019/02/25	1	35.35	1	35.55	35.45	0	1,533	0.00%
2019/02/21	2	36.13	0	0.00	36.20	2	1,515	0.13%
2019/02/20	2	36.75	3	36.83	36.15	-1	1,506	-0.07%
2019/02/15	11	36.61	8	36.55	36.45	3	1,443	0.21%
2019/02/14	1	36.05	20	36.02	36.50	-19	1,353	-1.40%
2019/02/13	0	0.00	11.1	34.60	35.20	-11.1	1,250	-0.89%
2019/02/12	1	33.60	0	0.00	33.60	1	1,196	0.08%
2019/02/11	0.1	33.85	0	0.00	33.70	0.1	1,190	0.01%
2019/01/30	19	35.04	2	34.70	34.60	17	1,175	1.45%
2019/01/29	3	34.30	0	0.00	34.30	3	1,082	0.28%
2019/01/28	0	0.00	9	33.99	33.90	-9	1,047	-0.86%
2019/01/25	0	32.80	0	0.00	32.95	0	994	0.00%
2019/01/24	5	32.85	0	0.00	33.00	5	994	0.50%
2019/01/23	0	0.00	1	33.20	33.25	-1	995	-0.10%
2019/01/22	3	33.03	0	0.00	32.90	3	986	0.30%
2019/01/21	5	33.85	0	0.00	33.60	5	980	0.51%
2019/01/18	0	0.00	6	33.05	33.55	-6	939	-0.64%
2019/01/17	1	32.90	1	33.20	32.55	0	911	0.00%
2019/01/16	16	33.15	3	33.30	33.00	13	881	1.47%
2019/01/15	15	32.45	16	32.36	32.55	-1	839	-0.12%
2019/01/11	2	31.33	0	0.00	31.45	2	817	0.24%
2019/01/09	3	33.13	0	0.00	32.55	3	801	0.37%
2019/01/07	5	35.06	6	34.85	34.10	-1	773	-0.13%
2019/01/04	5	32.55	9	32.75	33.45	-4	676	-0.59%
2019/01/02	1	31.40	0	0.00	31.80	1	615	0.16%
2018/12/28	6	31.22	2	31.73	31.60	4	610	0.66%
2018/12/21	1	29.05	0	0.00	30.00	1	576	0.17%
2018/12/19	0	0.00	1	30.50	30.35	-1	572	-0.17%
2018/12/10	1	30.20	1	30.90	30.90	0	579	0.00%
2018/12/05	0	0.00	2	31.60	31.75	-2	575	-0.35%
2018/12/04	5	33.39	2	33.35	32.85	3	575	0.52%
2018/12/03	2	34.08	1	32.75	34.00	1	574	0.17%
2018/11/30	3	32.32	10	32.50	32.65	-7	522	-1.34%
2018/11/29	1	32.65	0	0.00	31.85	1	507	0.20%
2018/11/27	10	30.75	0	0.00	31.10	10	421	2.37%
2018/11/26	0	0.00	5	30.21	31.00	-5	407	-1.23%
2018/11/23	4	28.64	1.4	28.99	29.30	2.6	356	0.72%
2018/11/13	0	0.00	1	27.00	27.00	-1	425	-0.24%
2018/11/12	0	27.15	1	27.50	27.20	-1	427	-0.23%
2018/11/01	1	27.20	1	27.70	26.65	0	548	0.00%
2018/10/31	0	0.00	1	26.15	26.15	-1	552	-0.18%
2018/10/19	0.3	26.30	0	0.00	25.70	0.3	682	0.05%
2018/10/17	0.1	26.55	0	0.00	26.40	0.1	786	0.01%
2018/10/16	0	0.00	1	26.30	26.30	-1	833	-0.12%
2018/10/15	1	25.85	0	0.00	26.00	1	852	0.12%
2018/10/12	2	24.90	0	0.00	25.80	2	897	0.22%
2018/10/11	7	25.81	1	25.80	25.80	6	934	0.64%
2018/10/09	3	28.83	0	0.00	28.65	3	998	0.30%
2018/09/20	2	30.55	0	0.00	30.50	2	1,090	0.18%
2018/09/10	3	30.30	0	0.00	30.05	3	1,072	0.28%
2018/09/07	3	31.25	0	0.00	31.10	3	1,063	0.28%
2018/09/05	2	33.13	0	0.00	33.30	2	1,050	0.19%
2018/09/03	3	33.40	0	0.00	33.30	3	1,047	0.29%
2018/08/31	0	0.00	5	34.50	34.50	-5	1,039	-0.48%
2018/08/27	2	34.25	0	0.00	34.25	2	1,028	0.19%
2018/08/23	1	36.00	0	0.00	36.00	1	1,071	0.09%
2018/08/22	0	0.00	10	36.60	36.50	-10	1,063	-0.94%
2018/08/21	0	0.00	10	35.60	35.60	-10	1,048	-0.95%
2018/08/14	14	37.27	5	37.44	37.35	9	1,027	0.88%
2018/08/13	1	36.80	0	0.00	36.80	1	1,002	0.10%
2018/08/08	5	37.70	4	37.73	36.80	1	950	0.11%
2018/08/06	1	37.90	0	0.00	37.90	1	912	0.11%
2018/08/03	7	37.76	10	37.87	38.05	-3	905	-0.33%
2018/08/01	2	38.60	2	38.55	38.55	0	880	0.00%
2018/07/31	6	37.42	8	37.81	38.50	-2	859	-0.23%
2018/07/30	0	0.00	4	36.60	36.10	-4	827	-0.48%
2018/07/25	12	39.14	14	39.15	38.55	-2	775	-0.26%
2018/07/24	11	38.27	7	38.38	37.90	4	711	0.56%
2018/07/20	0	0.00	1	36.80	37.25	-1	621	-0.16%
2018/07/19	6	37.00	9	37.85	37.30	-3	601	-0.50%
2018/07/18	0	0.00	0	37.30	37.50	0	560	0.00%
2018/07/17	1	36.90	0	0.00	35.80	1	519	0.19%
2018/07/13	1	34.55	0	0.00	34.65	1	390	0.26%
2018/07/09	0	0.00	12.8	30.18	30.15	-12.8	323	-3.96%
2018/06/21	0	0.00	1	32.10	32.40	-1	360	-0.28%
2018/06/11	1	33.75	0	0.00	33.90	1	359	0.28%
2018/06/06	0	0.00	1	34.80	34.45	-1	349	-0.29%
2018/06/05	0	0.00	1	33.60	33.45	-1	340	-0.29%
2018/06/04	1	33.40	0	0.00	33.40	1	338	0.30%
2018/06/01	3	34.50	0	0.00	34.10	3	333	0.90%
2018/05/31	4	34.45	3	33.28	34.45	1	306	0.33%
2018/05/22	0	0.00	0	30.95	30.20	0	267	0.00%
2018/05/16	0	0.00	2	29.80	29.80	-2	289	-0.69%
2018/05/11	1	30.05	0	0.00	30.10	1	328	0.30%
2018/05/10	1	30.45	0	0.00	30.65	1	339	0.29%
2018/05/03	0	0.00	2	31.10	31.40	-2	356	-0.56%
2018/04/26	1	29.50	0	0.00	29.80	1	445	0.22%
2018/04/23	2	30.20	0	0.00	30.40	2	455	0.44%
2018/04/18	0	0.00	1	31.75	31.75	-1	483	-0.21%
2018/04/13	0	0.00	6	31.85	32.00	-6	489	-1.23%
2018/04/09	0	32.35	0	0.00	32.05	0	529	0.00%
2018/04/03	1	32.80	0	0.00	32.70	1	526	0.19%
2018/03/31	0	0.00	1	32.95	32.95	-1	522	-0.19%
2018/03/30	1	33.00	1	33.05	32.85	0	525	0.00%
2018/03/29	1	32.80	2	33.03	32.90	-1	525	-0.19%
2018/03/28	2	33.30	6	33.45	33.30	-4	518	-0.77%
2018/03/27	0	0.00	1	33.90	33.95	-1	517	-0.19%
2018/03/26	2	33.45	2	33.45	33.60	0	517	0.00%
2018/03/23	1	34.15	0	0.00	34.20	1	514	0.19%
2018/03/22	0	0.00	1	34.85	34.85	-1	538	-0.19%
2018/03/16	9	35.06	0	0.00	35.05	9	563	1.60%
2018/03/15	0	0.00	1	35.25	35.20	-1	564	-0.18%
2018/03/14	6.2	35.18	2	35.18	35.20	4.2	569	0.74%
2018/03/07	1	34.10	0	0.00	34.05	1	616	0.16%
2018/03/06	1	34.45	0	0.00	34.60	1	651	0.15%
2018/03/05	2	34.60	0	0.00	34.30	2	654	0.31%
2018/02/23	1	34.60	0	0.00	34.60	1	707	0.14%
2018/02/09	1	32.95	1	33.35	33.30	0	728	0.00%
2018/02/06	1	37.00	14	34.12	34.20	-13	800	-1.62%
2018/02/05	0	0.00	1	37.65	37.60	-1	836	-0.12%
2018/02/02	2	37.80	0	0.00	37.50	2	904	0.22%
2018/01/26	1	37.75	0	0.00	37.75	1	1,071	0.09%
2018/01/25	1	37.85	1	38.70	37.60	0	1,086	0.00%
2018/01/23	1	37.95	0	0.00	38.20	1	1,130	0.09%
2018/01/22	0	0.00	8	38.73	38.70	-8	1,149	-0.70%
2018/01/18	1	37.70	0	0.00	37.60	1	1,345	0.07%
2018/01/17	1	37.80	1	38.10	37.75	0	1,356	0.00%
2018/01/16	1	37.45	4	37.50	37.55	-3	1,370	-0.22%
2018/01/15	2	37.95	2	37.65	37.85	0	1,395	0.00%
2018/01/10	1	36.40	0	0.00	36.40	1	1,536	0.07%
2018/01/09	0	0.00	2	37.05	36.90	-2	1,570	-0.13%
2018/01/05	1	37.85	3	38.00	37.85	-2	1,781	-0.11%
2018/01/04	1	38.55	6	38.23	38.55	-5	1,774	-0.28%
2018/01/02	0	0.00	1	36.90	36.80	-1	1,794	-0.06%