天鈺 (4961)-統一-敦南券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
229.5
漲跌
▲1.5
漲幅
+0.66%
成交量
459張
產業
上市半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

天鈺 (4961)籌碼相關－統一-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

統一-敦南券商分點個股進出
統一-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
2024/12/17	1	229.50	0	0.00	229.50	1	984	0.10%
2024/12/16	0.1	231.01	0	233.00	228.00	0.1	1,001	0.01%
2024/12/12	1	238.50	0	239.00	236.50	1	1,017	0.10%
2024/12/11	0	0.00	0	238.00	236.00	0	1,023	0.00%
2024/12/10	0	237.50	0	0.00	237.50	0	1,026	0.00%
2024/12/09	0	240.50	0	242.00	240.50	0	1,035	0.00%
2024/12/06	0	242.50	2	243.75	241.50	-2	1,034	-0.19%
2024/12/05	1	240.50	1	243.00	240.50	0	1,027	0.00%
2024/12/04	0	241.50	0	240.50	241.00	0	1,024	0.00%
2024/12/03	0	237.00	0	0.00	237.50	0	1,027	0.00%
2024/12/02	0	0.00	0	240.00	234.50	0	1,026	0.00%
2024/11/29	0	238.00	0	236.50	240.00	0	1,021	0.00%
2024/11/28	0	230.00	0.2	231.52	234.00	-0.2	1,022	-0.02%
2024/11/27	0.2	235.99	0	0.00	233.50	0.2	1,023	0.02%
2024/11/26	0.1	242.96	0	0.00	241.50	0.1	1,010	0.01%
2024/11/25	1.1	242.13	0	242.75	241.00	1.1	1,011	0.11%
2024/11/22	0	242.00	0	243.00	240.00	0	1,008	0.00%
2024/11/21	0	238.50	1	238.50	240.50	-1	1,011	-0.10%
2024/11/20	0	243.00	1	242.50	241.00	-1	1,013	-0.10%
2024/11/19	0	0.00	0	242.50	242.50	0	1,017	0.00%
2024/11/18	1	240.50	0	0.00	239.50	1	1,029	0.10%
2024/11/15	0.2	242.00	0	245.00	240.50	0.2	1,046	0.02%
2024/11/14	1	242.50	0	246.50	246.50	1	1,051	0.09%
2024/11/13	0	244.50	1	244.50	246.00	-1	1,046	-0.10%
2024/11/12	1	242.50	0	0.00	241.50	1	1,061	0.09%
2024/11/08	1	245.50	1	248.00	249.00	0	1,082	0.00%
2024/11/07	1	247.00	1	248.50	249.50	0	1,085	0.00%
2024/11/06	2	245.25	0	0.00	246.00	2	1,102	0.18%
2024/11/05	0	0.00	2	245.50	246.50	-2	1,107	-0.18%
2024/11/04	0	239.95	0	240.00	239.50	0	1,105	0.00%
2024/11/01	3	242.00	1	244.00	245.00	2	1,114	0.18%
2024/10/30	0	0.00	0	252.50	247.50	0	1,110	0.00%
2024/10/29	1	248.50	0	0.00	248.50	1	1,102	0.09%
2024/10/28	0	276.00	1	277.00	275.00	-1	1,044	-0.10%
2024/10/24	1	275.00	0	0.00	275.00	1	1,047	0.10%
2024/10/22	0.1	279.50	0	0.00	280.00	0.1	1,033	0.01%
2024/10/21	0	0.00	3	279.33	280.00	-3	1,034	-0.29%
2024/10/18	2	273.75	0	0.00	272.50	2	1,028	0.19%
2024/10/17	1	280.50	1.1	279.93	277.00	-0.1	1,055	0.00%
2024/10/15	0	0.00	1	275.00	277.00	-1	1,061	-0.09%
2024/10/14	1	270.00	0	0.00	272.00	1	1,052	0.10%
2024/10/09	1	269.50	0	0.00	269.00	1	1,061	0.09%
2024/10/07	2	280.50	3.3	279.08	278.00	-1.3	1,069	-0.12%
2024/09/26	1	267.50	1	275.50	266.50	0	1,329	0.00%
2024/09/24	1	270.00	0	0.00	269.50	1	1,389	0.07%
2024/09/23	0	0.00	0.2	269.00	270.50	-0.2	1,407	-0.01%
2024/09/20	0	0.00	1	258.50	262.00	-1	1,409	-0.07%
2024/09/19	1	254.00	0	0.00	255.00	1	1,392	0.07%
2024/09/13	0	0.00	1	250.49	254.00	-1	1,422	-0.07%
2024/09/12	0	245.17	1	246.00	246.50	-1	1,445	-0.07%
2024/09/11	0	243.50	0	240.50	241.00	0	1,530	0.00%
2024/09/10	1	244.02	0	244.67	241.50	1	1,594	0.06%
2024/09/09	1	249.00	0	248.00	250.50	1	1,606	0.06%
2024/09/06	1	250.50	3	250.83	250.00	-2	1,652	-0.12%
2024/09/05	1	248.51	1	254.49	249.00	0	1,684	0.00%
2024/09/04	1	249.51	0	250.50	251.50	1	1,716	0.06%
2024/09/03	0	261.50	0	263.50	261.50	0	1,725	0.00%
2024/09/02	1	265.50	0	0.00	265.00	1	1,779	0.06%
2024/08/30	0	0.00	1	267.00	267.50	-1	1,817	-0.06%
2024/08/29	0	0.00	1	265.99	266.50	-1	1,818	-0.06%
2024/08/28	0	262.50	1	263.50	263.00	-1	1,822	-0.05%
2024/08/27	1	261.50	0	0.00	263.00	1	1,842	0.05%
2024/08/26	0	0.00	3	262.67	262.00	-3	1,857	-0.16%
2024/08/23	3	261.17	0	0.00	262.50	3	1,884	0.16%
2024/08/21	1	266.00	1	263.50	263.50	0	1,907	0.00%
2024/08/20	3	265.83	3	266.17	265.50	0	1,910	0.00%
2024/08/16	1	258.00	2	261.00	259.50	-1	1,934	-0.05%
2024/08/15	3	259.33	2	258.50	258.50	1	1,949	0.05%
2024/08/14	1	254.51	3	256.83	257.00	-2	1,984	-0.10%
2024/08/13	2	249.75	2	249.01	249.50	0	1,994	0.00%
2024/08/12	1	245.52	2	246.75	253.00	-1	2,005	-0.05%
2024/08/08	2	243.50	0	0.00	235.00	2	2,051	0.10%
2024/07/29	1	250.00	0	0.00	249.50	1	2,392	0.04%
2024/07/22	1	249.50	0	0.00	252.00	1	2,393	0.04%
2024/07/19	1	257.50	0	0.00	256.50	1	2,385	0.04%
2024/07/18	1	258.50	1	264.50	266.50	0	2,386	0.00%
2024/07/17	0	0.00	0.2	265.00	270.00	-0.2	2,375	-0.01%
2024/07/11	0	0.00	8.1	261.82	262.50	-8.1	2,479	-0.33%
2024/07/10	8	258.63	5	261.50	258.00	3	2,496	0.12%
2024/07/09	6	259.08	1	259.50	258.00	5	2,524	0.20%
2024/07/05	1	272.50	0	0.00	267.00	1	2,516	0.04%
2024/07/04	1	277.00	1	276.00	277.50	0	2,507	0.00%
2024/07/03	1	280.00	2	276.50	276.00	-1	2,501	-0.04%
2024/07/02	1	280.50	6	275.42	282.00	-5	2,444	-0.20%
2024/07/01	5	269.00	0	0.00	266.00	5	2,429	0.21%
2024/06/28	1	274.50	1	269.50	271.50	0	2,420	0.00%
2024/06/27	1	269.00	0	0.00	268.00	1	2,416	0.04%
2024/06/26	0	0.00	6	276.25	278.00	-6	2,433	-0.25%
2024/06/25	1	266.50	1.1	271.50	271.00	-0.1	2,507	0.00%
2024/06/20	1	284.50	1	279.50	285.00	0	2,839	0.00%
2024/06/19	0	0.00	5	280.50	280.50	-5	2,845	-0.18%
2024/06/18	6	282.17	3	284.72	280.50	3	2,841	0.10%
2024/06/17	2	282.75	2.7	278.42	282.00	-0.7	2,820	-0.02%
2024/06/14	2	270.50	0	0.00	270.00	2	2,835	0.07%
2024/06/13	6	271.17	2	274.50	276.00	4	2,990	0.13%
2024/06/11	0	0.00	0	258.00	266.00	0	3,163	0.00%
2024/06/07	0	255.50	0	0.00	258.00	0	3,216	0.00%
2024/06/06	0	253.50	0	0.00	253.50	0	3,339	0.00%
2024/06/05	0.1	263.00	2	265.50	261.50	-1.9	3,404	-0.06%
2024/05/31	1	258.00	1	257.50	253.50	0	3,423	0.00%
2024/05/29	2	260.50	0	0.00	258.50	2	3,441	0.06%
2024/05/28	0	266.00	0	0.00	266.50	0	3,425	0.00%
2024/05/27	0.2	255.00	0.7	256.00	254.50	-0.5	3,412	-0.01%
2024/05/24	0.2	255.00	0	0.00	255.00	0.2	3,427	0.01%
2024/05/23	0	253.50	0	0.00	253.50	0	3,435	0.00%
2024/05/21	0.2	265.00	0	0.00	264.00	0.2	3,465	0.01%
2024/05/17	0	0.00	5	268.50	268.50	-5	3,675	-0.14%
2024/05/16	0	264.00	0.1	264.50	265.00	-0.1	3,660	0.00%
2024/05/15	0	263.00	1	262.00	261.00	-1	3,646	-0.03%
2024/05/14	1	260.55	0	0.00	261.00	1	3,634	0.03%
2024/05/13	5	249.97	0	0.00	244.00	5	3,617	0.14%
2024/05/10	0	0.00	0.1	265.00	267.00	-0.1	3,550	0.00%
2024/05/09	0	0.00	0.1	267.00	267.00	-0.1	3,531	0.00%
2024/05/08	0.2	268.50	0	0.00	272.50	0.2	3,517	0.01%
2024/05/07	1	276.00	1	274.00	272.50	0	3,487	0.00%
2024/05/06	6	271.17	9.3	272.62	274.50	-3.3	3,425	-0.10%
2024/05/03	0	0.00	8	262.06	260.00	-8	3,307	-0.24%
2024/05/02	3	255.00	0	0.00	250.00	3	3,218	0.09%
2024/04/30	0.2	246.00	0	0.00	246.00	0.2	3,189	0.01%
2024/04/29	1	244.05	1	243.50	248.50	0	3,198	0.00%
2024/04/26	0	0.00	4	240.00	240.00	-4	3,191	-0.13%
2024/04/24	0	0.00	2	241.00	242.00	-2	3,198	-0.06%
2024/04/23	0	0.00	1	228.50	236.50	-1	3,182	-0.03%
2024/04/22	1.1	227.18	0	0.00	222.50	1.1	3,168	0.03%
2024/04/19	1.2	239.67	2	230.75	231.50	-0.8	3,153	-0.03%
2024/04/18	1	243.03	0	0.00	244.00	1	3,107	0.03%
2024/04/17	4	253.13	2	259.75	251.50	2	3,066	0.07%
2024/04/16	1	253.00	0	0.00	253.50	1	3,044	0.03%
2024/04/15	0.1	261.50	0	0.00	261.50	0.1	3,024	0.00%
2024/04/10	1	257.43	0	0.00	253.50	1	2,988	0.03%
2024/04/09	1	260.52	2	263.50	260.50	-1	2,958	-0.03%
2024/04/08	0.1	266.95	0	0.00	266.50	0.1	2,939	0.00%
2024/04/03	3	270.50	1	273.00	268.50	2	2,903	0.07%
2024/04/02	1	275.50	0	0.00	277.50	1	2,859	0.03%
2024/04/01	0.1	276.00	2	278.50	276.50	-1.9	2,842	-0.07%
2024/03/29	3.1	271.38	1	267.00	268.00	2.1	2,813	0.07%
2024/03/28	5	275.90	8	274.07	270.00	-3	2,784	-0.11%
2024/03/27	14	279.93	17.3	277.55	283.00	-3.3	2,719	-0.12%
2024/03/26	5	266.40	15.1	267.45	264.00	-10.1	2,546	-0.40%
2024/03/25	4.1	259.22	4	263.75	258.00	0.1	2,437	0.00%
2024/03/22	8.4	260.16	1	260.00	260.00	7.4	2,430	0.30%
2024/03/21	1.1	260.05	2	262.00	260.50	-0.9	2,443	-0.04%
2024/03/20	1	261.50	2.3	269.09	260.00	-1.3	2,472	-0.05%
2024/03/19	14	261.43	13	263.58	265.00	1	2,457	0.04%
2024/03/18	21.1	264.98	16.1	266.75	261.00	5	2,431	0.20%
2024/03/15	12.2	261.60	9	260.78	262.50	3.2	2,310	0.14%
2024/03/14	6	257.08	3	258.67	254.00	3	2,195	0.14%
2024/03/13	1.3	253.77	2	255.75	250.00	-0.7	2,116	-0.03%
2024/03/12	10	256.30	31.3	256.86	250.00	-21.3	2,063	-1.03%
2024/03/11	25.3	254.42	25	255.26	251.50	0.3	1,948	0.02%
2024/03/08	1	234.50	6	231.59	236.50	-5	1,878	-0.27%
2024/03/07	1	231.00	1	231.00	230.00	0	1,949	0.00%
2024/03/06	2	239.50	0	0.00	237.50	2	2,002	0.10%
2024/03/05	10	240.45	0	0.00	242.50	10	2,150	0.46%
2024/03/04	11	249.00	2	249.25	245.00	9	2,174	0.41%
2024/02/27	1	245.00	2	245.00	245.00	-1	2,182	-0.05%
2024/02/26	2	247.75	0	0.00	245.00	2	2,188	0.09%
2024/02/23	1	245.50	1	245.50	245.50	0	2,188	0.00%
2024/02/22	2	250.75	0	0.00	251.00	2	2,187	0.09%
2024/02/21	4	259.13	72	261.70	254.50	-68	2,192	-3.10%
2024/02/20	97	254.77	32	259.08	262.50	65	2,163	3.00%
2024/02/19	1	239.50	2	239.00	239.00	-1	2,019	-0.05%
2024/02/16	4	234.63	0	0.00	235.50	4	2,049	0.20%
2024/01/25	0	0.00	1	237.00	236.50	-1	2,257	-0.04%
2024/01/24	1	239.50	0	0.00	238.00	1	2,294	0.04%
2024/01/22	1	239.00	2	240.75	244.50	-1	2,356	-0.04%
2024/01/19	0	0.00	7	235.00	235.50	-7	2,354	-0.30%
2024/01/18	0	0.00	60	232.85	235.50	-60	2,360	-2.54%
2024/01/15	0	0.00	2	243.75	244.00	-2	2,360	-0.08%
2024/01/10	0	0.00	1	238.00	239.00	-1	2,380	-0.04%
2024/01/09	2	239.50	0	0.00	238.00	2	2,392	0.08%
2024/01/08	0.4	242.14	0	0.00	239.50	0.4	2,395	0.01%
2024/01/05	32	245.50	1	246.00	244.50	31	2,379	1.30%
2024/01/04	2	242.25	0	0.00	243.00	2	2,383	0.08%
2024/01/02	1	251.50	2	257.50	251.50	-1	2,405	-0.04%
2023/12/28	2	261.75	0	0.00	259.00	2	2,474	0.08%
2023/12/27	1.3	263.85	2	265.00	266.50	-0.7	2,526	-0.03%
2023/12/26	1	262.50	1	265.50	262.00	0	2,554	0.00%
2023/12/25	0	0.00	1	262.50	260.50	-1	2,611	-0.04%
2023/12/22	0	0.00	3	261.33	262.50	-3	2,729	-0.11%
2023/12/21	1	256.00	0	0.00	255.00	1	2,823	0.04%
2023/12/18	2	254.00	1	256.50	259.50	1	2,906	0.03%
2023/12/15	2	259.75	1	264.00	256.00	1	2,993	0.03%
2023/12/14	1	259.50	0	0.00	259.00	1	3,121	0.03%
2023/12/13	2	265.50	0	0.00	261.50	2	3,094	0.06%
2023/12/12	13	269.62	0	0.00	269.00	13	3,389	0.38%
2023/12/11	1	279.00	0	0.00	278.50	1	3,580	0.03%
2023/12/08	1	283.00	1	287.50	281.00	0	3,581	0.00%
2023/12/07	17	288.26	2.1	290.50	285.00	15	3,560	0.42%
2023/12/06	4	284.38	2	286.00	285.50	2	3,547	0.06%
2023/12/05	2	286.75	13	285.23	284.50	-11	3,548	-0.31%
2023/12/04	6	290.25	16	293.16	291.00	-10	3,546	-0.28%
2023/12/01	18	285.89	38.2	286.58	289.50	-20.2	3,492	-0.58%
2023/11/30	42.2	284.00	49.1	287.95	282.50	-7	3,460	-0.20%
2023/11/29	61	276.49	3	278.83	277.00	58	3,370	1.72%
2023/11/28	3	272.00	1	269.50	271.00	2	3,335	0.06%
2023/11/27	0	0.00	4.1	275.56	275.00	-4.1	3,310	-0.12%
2023/11/24	0	0.00	1	268.50	266.50	-1	3,286	-0.03%
2023/11/22	2	275.50	2	276.50	273.50	0	3,288	0.00%
2023/11/21	4	278.75	9	275.78	275.50	-5	3,282	-0.15%
2023/11/20	7	276.86	4	278.88	281.00	3	3,268	0.09%
2023/11/17	6	271.17	7.1	271.18	277.00	-1.1	3,247	-0.03%
2023/11/16	2	260.25	0	0.00	258.00	2	3,171	0.06%
2023/11/15	2	267.50	3	265.50	264.50	-1	3,184	-0.03%
2023/11/14	3	261.00	3	259.17	262.50	0	3,178	0.00%
2023/11/13	2	254.75	1	256.50	253.00	1	3,163	0.03%
2023/11/10	0	0.00	1	247.00	247.00	-1	3,161	-0.03%
2023/11/09	3	252.17	2	251.00	251.00	1	3,155	0.03%
2023/11/08	1	259.00	0	0.00	254.50	1	3,171	0.03%
2023/11/07	3	256.50	2	255.00	255.00	1	3,190	0.03%
2023/11/06	4.2	264.07	2	260.00	259.00	2.2	3,240	0.07%
2023/11/03	2	272.00	0	0.00	268.50	2	3,363	0.06%
2023/11/02	1	273.50	2	275.75	279.00	-1	3,438	-0.03%
2023/11/01	3	273.00	2	275.75	273.50	1	3,411	0.03%
2023/10/30	2	269.50	2	269.25	269.50	0	3,360	0.00%
2023/10/26	0.1	256.50	0	0.00	257.00	0.1	3,352	0.00%
2023/10/25	1	259.50	1	259.00	258.50	0	3,367	0.00%
2023/10/24	0	0.00	1.3	255.69	257.00	-1.3	3,383	-0.04%
2023/10/18	0	0.00	1	259.50	265.50	-1	3,394	-0.03%
2023/10/16	1	269.00	0	0.00	265.50	1	3,362	0.03%
2023/10/13	0.1	268.00	0	0.00	269.00	0.1	3,370	0.00%
2023/10/11	0	0.00	1	277.00	266.50	-1	3,381	-0.03%
2023/10/06	1	272.50	0	0.00	275.00	1	3,364	0.03%
2023/10/03	5.2	282.38	7	286.64	280.50	-1.8	3,290	-0.05%
2023/10/02	5	279.70	4	278.00	280.00	1	3,219	0.03%
2023/09/28	4	277.50	10	279.25	277.00	-6	3,202	-0.19%
2023/09/27	14	275.07	8.7	272.74	274.50	5.4	3,180	0.17%
2023/09/26	10	267.70	12	266.91	264.50	-2	3,082	-0.06%
2023/09/25	1	257.00	0	0.00	257.00	1	2,971	0.03%
2023/09/22	3	251.50	4	252.75	253.50	-1	2,968	-0.03%
2023/09/21	2	260.73	5	252.70	255.00	-3	3,039	-0.10%
2023/09/20	2	259.25	2	261.00	251.50	0	2,980	0.00%
2023/09/19	17.2	251.39	25.7	252.07	250.50	-8.5	2,908	-0.29%
2023/09/18	0	258.50	2.6	258.50	258.50	-2.6	2,808	-0.09%
2023/09/06	29	163.24	18	162.89	156.50	11	2,869	0.38%
2023/09/05	3	153.67	5	153.90	157.50	-2	2,538	-0.08%
2023/09/04	1	143.00	1.1	143.92	143.50	-0.1	2,319	0.00%
2023/09/01	2	143.00	0	0.00	142.00	2	2,321	0.09%
2023/08/31	2	142.50	0	0.00	143.50	2	2,338	0.09%
2023/08/30	0	0.00	1	141.00	143.00	-1	2,351	-0.04%
2023/08/29	1	139.50	0	0.00	139.50	1	2,350	0.04%
2023/08/28	3	143.83	8	144.19	144.50	-5	2,336	-0.21%
2023/08/25	1	141.50	1	142.50	142.00	0	2,344	0.00%
2023/08/21	0	0.00	1	129.00	130.50	-1	2,296	-0.04%
2023/08/18	1	128.00	0	0.00	127.00	1	2,298	0.04%
2023/08/17	1	125.50	1	127.50	130.50	0	2,309	0.00%
2023/08/15	0	0.00	10	129.00	129.00	-10	2,315	-0.43%
2023/08/09	1	137.00	0	0.00	138.50	1	2,407	0.04%
2023/08/08	0	0.00	1	143.00	141.50	-1	2,406	-0.04%
2023/08/07	4	144.13	3	142.00	142.50	1	2,413	0.04%
2023/08/04	1	142.50	0	0.00	143.00	1	2,458	0.04%
2023/08/02	2	142.00	1	142.00	140.50	1	2,484	0.04%
2023/08/01	10	144.00	11	145.00	143.50	-1	2,516	-0.04%
2023/07/31	9	145.61	2	141.75	141.00	7	2,524	0.28%
2023/07/28	9	149.44	5	148.80	148.00	4	2,540	0.16%
2023/07/27	1	145.00	14.1	144.29	146.00	-13.1	2,406	-0.54%
2023/07/26	0	0.00	0.2	132.17	133.00	-0.2	2,364	-0.01%
2023/07/25	0	0.00	1.1	131.21	134.00	-1.1	2,532	-0.04%
2023/07/24	1	132.50	1	131.50	131.00	0	2,544	0.00%
2023/07/21	1	136.50	0	0.00	137.00	1	2,558	0.04%
2023/07/20	2	140.25	2	140.00	140.50	0	2,616	0.00%
2023/07/18	1	136.00	0	0.00	136.00	1	2,732	0.04%
2023/07/17	1	139.00	3	137.00	137.00	-2	2,870	-0.07%
2023/07/11	5	138.00	2	138.50	138.50	3	3,505	0.09%
2023/07/10	2	138.00	0	0.00	137.50	2	3,553	0.06%
2023/07/07	1	137.50	1	136.00	137.50	0	3,640	0.00%
2023/07/06	2	140.75	0	0.00	139.50	2	3,780	0.05%
2023/07/04	0	0.00	1	143.00	143.50	-1	3,890	-0.03%
2023/07/03	0.1	142.83	1	142.00	142.50	-0.9	3,883	-0.02%
2023/06/30	7	141.57	7	142.93	143.00	0	3,882	0.00%
2023/06/29	6	142.50	3	142.83	141.50	3	3,879	0.08%
2023/06/28	1	141.50	0	0.00	142.00	1	3,884	0.03%
2023/06/27	2	141.00	1	144.00	141.00	1	3,905	0.03%
2023/06/26	3.1	151.17	0	0.00	150.00	3.1	3,915	0.08%
2023/06/21	2.1	155.29	1	154.00	154.50	1.1	3,917	0.03%
2023/06/20	0	159.50	0	159.00	157.50	0	3,928	0.00%
2023/06/19	12	159.51	0	0.00	160.50	12	3,977	0.30%
2023/06/16	27	160.31	18	162.94	160.00	9	4,026	0.22%
2023/06/15	3	166.67	1	166.49	168.00	2	3,966	0.05%
2023/06/14	7	164.71	3	163.33	164.50	4	4,044	0.10%
2023/06/13	1	167.00	9	169.28	167.00	-8	4,042	-0.20%
2023/06/12	10	166.00	11	166.64	168.00	-1	4,040	-0.02%
2023/06/08	7	159.79	4	161.25	161.50	3	4,064	0.07%
2023/06/07	3	160.00	6	160.58	162.00	-3	4,145	-0.07%
2023/06/06	9	159.72	8	158.81	160.00	1	4,226	0.02%
2023/06/05	3	162.00	4	160.88	161.00	-1	4,265	-0.02%
2023/06/02	1	158.00	6	159.42	159.00	-5	4,281	-0.12%
2023/06/01	2	156.50	2	157.50	158.50	0	4,357	0.00%
2023/05/31	9	158.06	1.3	158.54	159.00	7.7	4,553	0.17%
2023/05/30	2	154.00	0	0.00	155.50	2	4,659	0.04%
2023/05/29	0	0.00	7	154.57	154.00	-7	4,750	-0.15%
2023/05/26	4	156.00	4	151.50	152.00	0	4,807	0.00%
2023/05/24	1	152.50	6	153.17	153.50	-5	5,150	-0.10%
2023/05/23	1	154.00	1.3	155.21	155.00	-0.3	5,483	-0.01%
2023/05/22	2	155.00	2	155.00	154.50	0	5,892	0.00%
2023/05/19	3	152.83	2	153.75	152.50	1	6,894	0.01%
2023/05/18	1	154.00	2	153.26	153.50	-1	7,045	-0.01%
2023/05/17	0	152.00	0	0.00	153.00	0	7,071	0.00%
2023/05/16	3	152.67	4	153.25	153.50	-1	7,100	-0.01%
2023/05/15	7	147.43	20	146.85	148.00	-13	7,069	-0.18%
2023/05/11	0	156.00	0	0.00	155.50	0	7,061	0.00%
2023/05/10	0	0.00	0	157.00	156.50	0	7,205	0.00%
2023/05/09	0	154.00	0	0.00	153.50	0	7,224	0.00%
2023/05/08	27	155.81	5.1	155.51	157.50	21.9	7,241	0.30%
2023/05/05	2	152.52	23	152.54	152.00	-21	7,288	-0.29%
2023/05/04	8.1	153.89	10	154.01	154.50	-2	7,351	-0.03%
2023/05/03	6	158.92	6.1	156.86	160.00	-0.1	7,304	0.00%
2023/05/02	10.4	157.11	6	156.92	156.50	4.4	7,439	0.06%
2023/04/28	43	162.91	26	164.58	158.00	17	7,469	0.23%
2023/04/27	1	156.95	1	158.01	156.50	0	7,365	0.00%
2023/04/26	1	155.54	2	154.25	156.50	-1	7,423	-0.01%
2023/04/25	1	156.00	2	156.50	157.50	-1	7,555	-0.01%
2023/04/24	1	160.46	4	162.00	163.50	-3	7,644	-0.04%
2023/04/21	2	161.50	1	159.50	156.00	1	7,779	0.01%
2023/04/20	29	165.54	27	167.67	163.50	2	7,952	0.03%
2023/04/19	14.1	179.56	11	177.18	173.50	3.1	8,190	0.04%
2023/04/18	5	183.50	6.5	184.98	184.50	-1.5	8,378	-0.02%
2023/04/17	9	181.50	8.2	183.02	181.00	0.9	8,475	0.01%
2023/04/14	21.5	178.71	30.2	181.28	182.50	-8.7	8,436	-0.10%
2023/04/13	1	174.50	4	176.38	174.50	-3	8,414	-0.04%
2023/04/12	6.3	176.48	3.1	175.37	176.00	3.3	8,385	0.04%
2023/04/11	4	177.13	14	177.35	179.00	-10	8,325	-0.12%
2023/04/10	2.1	173.44	2	170.50	170.50	0.1	8,223	0.00%
2023/04/07	12	174.25	10	176.80	173.50	2	8,328	0.02%
2023/03/31	0	0.00	1	168.50	168.50	-1	8,239	-0.01%
2023/03/30	0	167.00	0	0.00	167.00	0	8,245	0.00%
2023/03/29	1	169.00	1	167.00	165.00	0	8,245	0.00%
2023/03/28	1	168.03	1	170.50	167.00	0	8,264	0.00%
2023/03/27	4	172.00	3	172.33	170.50	1	8,261	0.01%
2023/03/24	11	175.73	1.1	175.25	174.50	9.9	8,263	0.12%
2023/03/23	0	0.00	2.1	175.56	177.00	-2.1	8,309	-0.03%
2023/03/22	2	177.25	16.1	176.63	176.00	-14.1	8,285	-0.17%
2023/03/21	9	176.28	3	174.67	175.50	6	8,227	0.07%
2023/03/20	3	173.83	4.2	174.83	174.50	-1.2	8,162	-0.01%
2023/03/17	4.2	173.79	17	174.41	171.00	-12.8	8,124	-0.16%
2023/03/16	5	168.60	5	169.30	168.00	0	8,040	0.00%
2023/03/15	1	170.00	3	170.84	167.50	-2	8,036	-0.03%
2023/03/14	11	162.68	2	162.51	166.00	9	8,043	0.11%
2023/03/13	2.1	163.00	2	162.50	163.50	0.1	8,172	0.00%
2023/03/10	12	167.04	9.1	168.33	165.50	2.9	8,167	0.04%
2023/03/09	15.1	173.36	2	171.75	172.00	13.1	8,123	0.16%
2023/03/08	0	174.00	4.1	175.52	177.00	-4.1	8,065	-0.05%
2023/03/07	1	176.00	1.1	176.02	175.50	-0.1	8,032	0.00%
2023/03/06	4.1	176.98	8.3	176.56	176.00	-4.2	8,015	-0.05%
2023/03/03	9.5	176.34	18	178.19	174.50	-8.5	7,949	-0.11%
2023/03/02	25.1	174.30	28.1	173.39	175.00	-3	7,760	-0.04%
2023/03/01	3.2	171.79	2.2	171.03	170.00	1	7,633	0.01%
2023/02/24	5.2	167.79	4	168.75	166.50	1.2	7,552	0.02%
2023/02/23	9.2	170.04	7	170.57	168.50	2.2	7,509	0.03%
2023/02/22	20.4	169.15	18	169.47	169.00	2.4	7,412	0.03%
2023/02/21	36.5	181.49	29	179.78	179.50	7.5	7,333	0.10%
2023/02/20	24	170.66	23	171.54	181.00	1	7,155	0.01%
2023/02/17	214	164.73	217.1	162.75	165.50	-3.1	6,858	-0.05%	大買/大賣/
2023/02/16	20	155.43	28.2	150.65	158.50	-8.2	6,025	-0.14%
2023/02/15	1	145.00	2	145.50	144.50	-1	6,039	-0.02%
2023/02/14	2	144.75	1.1	145.00	145.00	1	6,152	0.02%
2023/02/13	8	141.50	8	142.00	140.50	0	6,659	0.00%
2023/02/10	6	142.58	7.1	143.15	142.00	-1.1	6,761	-0.02%
2023/02/09	10.1	143.31	12.1	144.25	143.50	-2	6,815	-0.03%
2023/02/08	27.2	148.11	6	147.83	147.50	21.2	6,789	0.31%
2023/02/07	1	145.00	17	144.21	146.50	-16	6,656	-0.24%
2023/02/06	10	141.50	11	141.86	141.00	-1	6,628	-0.02%
2023/02/03	28.1	143.25	21	143.05	141.00	7.1	6,621	0.11%
2023/02/02	8	144.31	17	145.53	148.00	-9	6,567	-0.14%
2023/02/01	11	143.27	12	143.25	143.00	-1	6,528	-0.02%
2023/01/31	15	144.53	15	146.00	144.00	0	6,539	0.00%
2023/01/30	2	141.25	9	140.83	142.00	-7	6,434	-0.11%
2023/01/17	11	135.14	8	135.63	135.50	3	6,421	0.05%
2023/01/16	2	139.75	0	0.00	138.00	2	6,464	0.03%
2023/01/13	6	138.92	7	137.79	139.50	-1	6,533	-0.02%
2023/01/12	5	141.30	1.2	142.17	141.00	3.8	6,501	0.06%
2023/01/11	14.2	141.37	22.2	142.29	142.50	-8	6,492	-0.12%
2023/01/10	38	139.46	37	139.08	141.50	1	6,728	0.01%
2023/01/09	58	136.91	64	137.83	137.00	-6	6,614	-0.09%
2023/01/06	12	132.08	55.1	131.98	133.00	-43.1	6,260	-0.69%
2023/01/05	33	128.35	29	127.48	127.00	4	5,932	0.07%
2023/01/04	12	124.88	8.2	125.06	126.00	3.8	5,738	0.07%
2023/01/03	7	124.07	31.4	122.47	123.00	-24.4	5,628	-0.43%
2022/12/30	3	117.00	3	118.00	115.50	0	5,479	0.00%
2022/12/29	2	116.00	2	115.50	117.50	0	5,479	0.00%
2022/12/28	11	118.09	0	0.00	116.00	11	5,504	0.20%
2022/12/27	19.1	123.12	30	122.05	121.50	-10.9	5,482	-0.20%
2022/12/23	0	0.00	1	114.00	117.00	-1	5,387	-0.02%
2022/12/22	1	116.00	1.1	116.41	116.00	-0.1	5,400	0.00%
2022/12/21	1	115.00	1	114.00	114.00	0	5,445	0.00%
2022/12/20	11	118.59	11	120.91	115.00	0	5,484	0.00%
2022/12/19	3	121.50	3	122.33	120.50	0	5,499	0.00%
2022/12/16	20	120.10	3	121.17	121.50	17	5,490	0.31%
2022/12/15	4	123.75	19	122.82	122.50	-15	5,462	-0.27%
2022/12/14	3	116.67	3	118.17	120.00	0	5,372	0.00%
2022/12/13	1	117.50	1	116.50	115.50	0	5,358	0.00%
2022/12/12	0	0.00	1	116.00	116.50	-1	5,358	-0.02%
2022/12/09	0	0.00	2	118.00	118.00	-2	5,360	-0.04%
2022/12/08	1	120.00	4	118.88	120.00	-3	5,345	-0.06%
2022/12/07	2	120.25	16	118.34	117.50	-14	5,331	-0.26%
2022/12/06	42.1	123.91	27.1	124.43	121.00	15.1	5,297	0.28%
2022/12/05	35	129.44	28	131.91	128.00	7	5,222	0.13%
2022/12/02	11.2	128.32	4.1	128.35	128.00	7.1	5,051	0.14%
2022/12/01	9	126.61	12	126.21	125.50	-3	4,997	-0.06%
2022/11/30	1	125.00	14	125.07	125.00	-13	4,964	-0.26%
2022/11/29	0	0.00	2	120.75	121.00	-2	4,974	-0.04%
2022/11/28	3	122.50	2	124.25	122.00	1	4,960	0.02%
2022/11/25	7	123.00	2	120.50	120.50	5	4,962	0.10%
2022/11/24	19	124.74	5	123.40	124.50	14	4,965	0.28%
2022/11/23	1	121.00	2	123.00	120.50	-1	4,938	-0.02%
2022/11/22	8	121.06	15	120.50	120.50	-7	4,946	-0.14%
2022/11/21	5	123.00	2	123.00	120.00	3	4,934	0.06%
2022/11/18	37	127.45	0	0.00	123.00	37	4,923	0.75%
2022/11/17	16	127.25	7	128.43	127.00	9	4,886	0.18%
2022/11/16	7	129.57	8	131.88	129.00	-1	4,805	-0.02%
2022/11/15	11	122.68	11	124.64	127.50	0	4,727	0.00%
2022/11/14	32	119.98	43	120.80	123.50	-11	4,713	-0.23%
2022/11/11	15	127.10	16	128.06	123.00	-1	4,723	-0.02%
2022/11/10	10	125.75	7	125.50	125.00	3	4,583	0.07%
2022/11/09	150	123.82	143.2	124.15	125.50	6.8	4,502	0.15%	大買/大賣/
2022/11/08	9	114.61	93.3	120.61	121.00	-84.3	4,138	-2.04%
2022/11/07	12	109.83	27	109.50	110.00	-15	4,134	-0.36%
2022/11/04	2	106.50	1	107.00	106.50	1	4,062	0.02%
2022/11/03	3	107.17	10.1	107.99	108.00	-7.1	4,050	-0.17%
2022/11/02	1	105.50	12.1	106.87	105.50	-11.1	4,032	-0.27%
2022/11/01	1	104.00	1	103.50	103.50	0	4,043	0.00%
2022/10/31	6	104.58	31	104.77	104.00	-25	4,042	-0.62%
2022/10/28	27.1	101.13	13	100.65	102.00	14.1	4,111	0.34%
2022/10/27	39	104.85	4	105.75	105.50	35	4,100	0.85%
2022/10/26	4	103.63	4	103.75	104.50	0	4,061	0.00%
2022/10/25	6	104.92	3	103.68	103.50	3	4,011	0.07%
2022/10/24	34	109.29	36	109.92	105.50	-2	3,958	-0.05%
2022/10/21	16	108.97	7	105.71	105.00	9	3,877	0.23%
2022/10/20	15	109.40	13	110.12	110.50	2	3,736	0.05%
2022/10/19	26	110.79	26	111.63	112.00	0	3,619	0.00%
2022/10/18	55.1	110.27	49.1	111.22	111.50	6	3,478	0.17%
2022/10/17	23	104.42	23.8	102.86	107.50	-0.8	3,097	-0.03%
2022/10/14	1	94.70	3	94.77	98.00	-2	2,972	-0.07%
2022/10/13	4	91.50	3	91.70	89.10	1	2,990	0.03%
2022/10/12	5	95.50	5	99.40	96.60	0	2,967	0.00%
2022/10/11	2	98.50	2	98.40	98.30	0	2,953	0.00%
2022/10/07	0	0.00	5	102.00	100.50	-5	2,949	-0.17%
2022/10/05	17	100.44	2	102.25	100.00	15	2,988	0.50%
2022/10/04	2	99.00	3	99.20	101.00	-1	2,962	-0.03%
2022/10/03	1	91.10	2	93.90	95.80	-1	2,945	-0.03%
2022/09/30	3	92.20	3	91.50	93.20	0	2,965	0.00%
2022/09/29	7	90.97	7	91.07	90.80	0	2,983	0.00%
2022/09/28	1	94.70	0	0.00	90.20	1	3,006	0.03%
2022/09/27	3	96.57	4	95.95	96.00	-1	3,039	-0.03%
2022/09/26	2	100.30	0	0.00	97.60	2	3,029	0.07%
2022/09/23	0	0.00	1	106.00	105.50	-1	3,047	-0.03%
2022/09/22	3	108.00	4.1	106.09	109.00	-1.1	3,063	-0.04%
2022/09/21	2	108.75	2	107.75	108.00	0	3,083	0.00%
2022/09/20	82	108.99	1	109.00	110.00	81	3,102	2.61%
2022/09/19	2	108.25	9.1	107.56	107.50	-7.1	3,120	-0.23%
2022/09/16	4	111.13	2	109.00	109.00	2	3,147	0.06%
2022/09/15	0	0.00	12	112.29	112.00	-12	3,187	-0.38%
2022/09/14	2	112.25	2	112.50	113.00	0	3,255	0.00%
2022/09/13	1	117.50	1	114.50	114.50	0	3,283	0.00%
2022/09/12	1	119.00	6	116.92	117.00	-5	3,343	-0.15%
2022/09/08	8	115.63	2	115.75	115.50	6	3,399	0.18%
2022/09/07	3	113.33	4	115.00	114.00	-1	3,426	-0.03%
2022/09/06	6.9	116.32	27	115.43	115.00	-20.1	3,427	-0.59%
2022/09/05	5	118.20	16.3	119.46	116.00	-11.3	3,434	-0.33%
2022/09/02	3	124.33	6	123.92	123.50	-3	3,403	-0.09%
2022/09/01	4	124.75	3	123.33	122.00	1	3,414	0.03%
2022/08/31	14.2	125.64	9	126.94	127.50	5.2	3,398	0.15%
2022/08/30	6	124.33	5.7	124.10	124.50	0.3	3,380	0.01%
2022/08/29	8.9	120.53	8.7	122.55	122.50	0.2	3,397	0.00%
2022/08/26	1	126.50	1.3	126.65	125.50	-0.3	3,418	-0.01%
2022/08/25	6.3	126.24	6	126.67	125.50	0.3	3,546	0.01%
2022/08/24	4	126.63	4	124.50	124.00	0	3,720	0.00%
2022/08/23	17	125.85	4	125.38	125.00	13	3,712	0.35%
2022/08/22	3.5	125.80	7.1	129.32	127.50	-3.7	3,696	-0.10%
2022/08/19	42	130.45	28	129.05	127.50	14	3,623	0.39%
2022/08/18	33.3	128.86	160.1	123.74	130.00	-126.9	3,525	-3.60%	大賣/鉅額交易
2022/08/17	3.3	121.95	3	121.67	121.50	0.3	3,343	0.01%
2022/08/16	111.2	121.61	6	122.33	122.50	105.2	3,325	3.16%	大買/鉅額交易
2022/08/15	9.1	121.73	14	122.96	123.50	-4.9	3,290	-0.15%
2022/08/12	25	113.18	9	115.06	117.50	16	3,119	0.51%
2022/08/11	0	0.00	1.1	107.55	107.00	-1.1	3,041	-0.04%
2022/08/09	0	0.00	2	107.00	106.50	-2	3,062	-0.07%
2022/08/08	0	0.00	6	107.00	107.00	-6	3,071	-0.20%
2022/08/05	1.1	105.55	1	107.00	105.00	0.1	3,021	0.00%
2022/08/04	21	104.93	23	105.26	104.50	-2	2,996	-0.07%
2022/08/03	16	135.62	1	138.00	130.50	15	2,889	0.52%
2022/08/02	9	137.50	2	136.25	136.00	7	2,857	0.25%
2022/08/01	1	142.00	0	0.00	141.00	1	2,866	0.03%
2022/07/28	2	145.25	2	144.00	143.00	0	2,904	0.00%
2022/07/27	5	146.60	5	147.00	147.00	0	2,882	0.00%
2022/07/26	0	0.00	3	141.67	142.50	-3	2,882	-0.10%
2022/07/25	0	0.00	6.2	144.08	145.00	-6.2	2,919	-0.21%
2022/07/22	6	149.50	0	0.00	146.00	6	2,941	0.20%
2022/07/21	3	145.67	9.2	146.70	147.00	-6.2	2,959	-0.21%
2022/07/20	3	144.17	3.1	143.09	144.00	-0.1	2,950	0.00%
2022/07/19	1	136.50	1	138.50	139.00	0	2,926	0.00%
2022/07/18	0	136.50	5	136.00	136.50	-5	2,925	-0.17%
2022/07/15	10	134.50	10	132.50	134.50	0	2,932	0.00%
2022/07/14	20	132.72	4	130.50	133.50	16	2,917	0.55%
2022/07/13	2	130.01	4	130.88	130.00	-2	2,897	-0.07%
2022/07/12	4	124.87	4	125.37	124.50	0	2,865	0.00%
2022/07/11	4	129.00	3	129.33	129.00	1	2,867	0.04%
2022/07/08	1	131.00	8.1	132.19	132.00	-7.1	2,857	-0.25%
2022/07/07	3	124.17	3	124.50	128.50	0	2,818	0.00%
2022/07/06	2	125.25	2	128.00	122.50	0	2,781	0.00%
2022/07/05	7	127.49	1.1	124.82	128.50	5.9	2,753	0.21%
2022/07/04	0	129.50	0	0.00	130.00	0	2,670	0.00%
2022/07/01	12	131.29	10	129.50	127.50	2	2,669	0.07%
2022/06/30	2	136.50	3	137.00	135.00	-1	2,602	-0.04%
2022/06/29	3	141.33	3	139.50	140.50	0	2,576	0.00%
2022/06/28	4	143.73	2	141.00	140.50	2	2,551	0.08%
2022/06/27	0	0.00	2.2	145.36	146.00	-2.2	2,535	-0.09%
2022/06/24	1.1	140.55	1	142.00	140.00	0.1	2,512	0.00%
2022/06/23	2	141.50	0	0.00	141.50	2	2,494	0.08%
2022/06/22	5	146.20	3	143.33	140.50	2	2,456	0.08%
2022/06/21	1	149.00	1	152.50	152.50	0	2,395	0.00%
2022/06/20	1	153.00	3	151.33	146.50	-2	2,378	-0.08%
2022/06/17	1	159.50	0	0.00	158.00	1	2,321	0.04%
2022/06/16	5	169.00	4	172.88	165.00	1	2,276	0.04%
2022/06/15	1	173.00	2	175.25	173.00	-1	2,267	-0.04%
2022/06/14	3	172.00	2	170.00	176.50	1	2,294	0.04%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	7.2	181.01	2	181.25	180.50	5.2	2,287	0.23%
2022/06/09	2.1	184.76	2	184.25	185.00	0.1	2,280	0.00%
2022/06/07	1.2	186.70	1	188.00	186.50	0.2	2,291	0.01%
2022/06/06	7.1	190.77	4	189.75	190.50	3.1	2,290	0.14%
2022/06/02	11	198.59	8	199.94	196.00	3	2,280	0.13%
2022/06/01	8.1	194.98	17.9	196.75	199.00	-9.9	2,180	-0.45%
2022/05/31	0	0.00	1	184.50	184.00	-1	1,983	-0.05%
2022/05/30	2	178.50	1	178.50	182.00	1	1,991	0.05%
2022/05/27	0	176.00	3	175.83	176.00	-3	2,009	-0.15%
2022/05/26	1	174.50	0	0.00	173.50	1	2,059	0.05%
2022/05/25	2	176.50	0	0.00	177.50	2	2,114	0.09%
2022/05/23	3.1	181.34	3	181.50	180.50	0.1	2,188	0.00%
2022/05/20	1	188.00	1	189.00	187.00	0	2,176	0.00%
2022/05/19	2	183.75	1	183.50	189.50	1	2,181	0.05%
2022/05/18	24	188.58	23.2	189.13	189.00	0.8	2,160	0.04%
2022/05/17	2	181.50	2	179.50	182.50	0	2,120	0.00%
2022/05/16	2	180.75	1	181.00	176.50	1	2,128	0.05%
2022/05/13	0	178.50	2.1	179.78	180.50	-2.1	2,128	-0.10%
2022/05/11	2	179.75	2	178.50	177.00	0	2,181	0.00%
2022/05/10	1	180.00	2	174.75	180.00	-1	2,238	-0.04%
2022/05/09	3	177.17	1	180.00	175.00	2	2,281	0.09%
2022/05/06	2	177.50	3	181.67	183.00	-1	2,294	-0.04%
2022/05/05	2	182.00	3	183.83	181.00	-1	2,285	-0.04%
2022/05/04	0	0.00	1	179.50	179.00	-1	2,293	-0.04%
2022/05/03	0	0.00	1	178.50	179.50	-1	2,330	-0.04%
2022/04/29	7	176.43	6	177.25	175.50	1	2,383	0.04%
2022/04/28	5	169.60	11	168.59	170.00	-6	2,389	-0.25%
2022/04/27	16	164.47	18	162.81	165.00	-2	2,384	-0.08%
2022/04/26	3	173.17	9	173.33	172.50	-6	2,373	-0.25%
2022/04/25	4	177.13	4	177.63	176.00	0	2,426	0.00%
2022/04/22	1	185.50	1	185.50	185.50	0	2,465	0.00%
2022/04/21	1	185.50	2	188.00	188.00	-1	2,549	-0.04%
2022/04/20	3	188.67	4	189.50	188.00	-1	2,676	-0.04%
2022/04/19	1	187.00	4	188.63	187.50	-3	3,000	-0.10%
2022/04/18	4	187.38	2.1	190.24	186.00	1.9	3,069	0.06%
2022/04/15	11	195.23	1	191.00	191.00	10	3,135	0.32%
2022/04/14	1	200.50	1.2	202.67	200.00	-0.2	3,263	-0.01%
2022/04/13	3	201.00	1.1	201.48	201.00	2	3,455	0.06%
2022/04/12	0	0.00	0.1	199.50	199.50	-0.1	3,688	0.00%
2022/04/11	2	198.75	2.1	199.01	201.00	-0.1	3,765	0.00%
2022/04/08	2	202.50	7.5	203.37	203.00	-5.5	3,789	-0.15%
2022/04/07	7	204.64	1.1	207.36	199.50	5.9	3,811	0.15%
2022/04/01	0	0.00	0.1	205.50	205.50	-0.1	3,868	0.00%
2022/03/31	3	206.67	0.1	207.50	205.50	3	3,920	0.08%
2022/03/30	2.1	207.86	3.1	209.47	209.00	-1	4,063	-0.02%
2022/03/29	1	207.50	2.1	210.38	208.00	-1.1	4,131	-0.03%
2022/03/28	4.1	207.92	1	208.50	207.50	3.1	4,205	0.07%
2022/03/25	7	215.93	6	218.00	212.50	1	4,322	0.02%
2022/03/24	4	214.25	2.1	215.48	215.50	1.9	4,511	0.04%
2022/03/23	2.2	216.05	3.5	216.30	216.00	-1.3	4,764	-0.03%
2022/03/22	3	214.00	2.1	215.98	213.50	1	5,253	0.02%
2022/03/21	2.1	217.55	2	219.25	217.50	0.1	5,380	0.00%
2022/03/18	1	218.00	1.1	215.66	218.00	-0.1	5,444	0.00%
2022/03/17	2	215.25	5	213.90	215.50	-3	5,503	-0.06%
2022/03/16	9.1	207.06	10.2	209.09	207.00	-1.1	5,541	-0.02%
2022/03/15	10	206.90	4.1	204.66	204.00	5.9	5,606	0.11%
2022/03/14	1.3	212.56	3.1	213.01	214.50	-1.8	5,694	-0.03%
2022/03/11	5.1	210.01	2	209.25	210.50	3.1	6,001	0.05%
2022/03/10	0	0.00	2.1	212.45	213.00	-2.1	6,114	-0.03%
2022/03/09	3.1	202.29	8.1	205.14	204.50	-5	6,145	-0.08%
2022/03/08	4	199.50	0	0.00	198.00	4	6,239	0.06%
2022/03/07	5	207.60	2.1	207.00	205.50	3	6,302	0.05%
2022/03/04	4.1	218.13	1.2	217.78	217.50	2.9	6,327	0.05%
2022/03/03	5	220.80	2.1	223.68	220.00	3	6,458	0.05%
2022/03/02	6	219.08	1.1	218.79	220.00	4.9	6,569	0.07%
2022/03/01	1.2	222.93	1.1	223.14	222.50	0.1	6,584	0.00%
2022/02/25	1.2	220.04	3.3	219.38	221.00	-2.2	6,628	-0.03%
2022/02/24	7.2	216.03	9.1	217.90	213.50	-1.9	6,683	-0.03%
2022/02/23	7	218.64	12.8	219.54	220.00	-5.8	6,765	-0.08%
2022/02/22	2.3	215.13	2.2	216.11	211.50	0.1	7,017	0.00%
2022/02/21	3.3	216.44	2.1	215.82	218.50	1.2	7,564	0.02%
2022/02/18	6	214.50	7.4	215.53	217.50	-1.4	8,065	-0.02%
2022/02/17	7.3	218.64	3.1	217.55	217.50	4.2	8,201	0.05%
2022/02/16	2	218.25	4	219.37	219.00	-2	8,291	-0.02%
2022/02/15	1	213.50	4.3	214.63	213.50	-3.3	8,324	-0.04%
2022/02/14	4.2	212.68	2.1	214.13	212.00	2.1	8,398	0.03%
2022/02/11	7.4	220.20	8.1	221.57	220.00	-0.7	8,439	-0.01%
2022/02/10	14.4	223.07	9.1	224.42	220.50	5.3	8,669	0.06%
2022/02/09	151	221.30	154.1	223.58	225.00	-3.1	8,714	-0.03%	大買/大賣/
2022/02/08	4.1	213.93	3.3	213.64	215.00	0.8	8,781	0.01%
2022/02/07	1.3	207.24	1.1	208.60	208.00	0.2	8,799	0.00%
2022/01/26	2.1	207.38	4.1	207.79	207.50	-2	8,873	-0.02%
2022/01/25	6.1	210.22	5.1	208.42	206.00	1	8,938	0.01%
2022/01/24	18.4	211.09	1.2	210.92	213.50	17.2	8,997	0.19%
2022/01/21	7.2	214.80	18.3	212.83	211.00	-11.2	9,094	-0.12%
2022/01/20	3.5	220.34	3.3	220.79	221.00	0.2	9,324	0.00%
2022/01/19	10.1	222.23	10.5	222.82	221.50	-0.4	9,417	0.00%
2022/01/18	4.2	226.08	2.1	226.14	224.00	2.1	9,573	0.02%
2022/01/17	11.2	224.73	2.1	224.24	225.00	9.1	9,576	0.09%
2022/01/14	8.5	217.10	19.2	216.77	224.50	-10.7	9,618	-0.11%
2022/01/13	6.2	219.79	8	219.94	223.00	-1.8	9,859	-0.02%
2022/01/12	29	221.12	21	219.07	216.50	8	9,788	0.08%
2022/01/11	5.2	235.71	4	235.25	235.00	1.2	9,581	0.01%
2022/01/10	1	245.50	1	240.00	245.50	0	9,588	0.00%
2022/01/07	6.2	241.89	5	244.10	240.00	1.2	9,654	0.01%
2022/01/06	13	254.35	9.2	255.85	250.00	3.8	9,635	0.04%
2022/01/05	19.5	269.24	3	267.33	262.50	16.5	9,570	0.17%
2022/01/04	7	284.36	4.2	286.31	282.50	2.8	9,419	0.03%
2022/01/03	5	282.50	1	283.00	282.50	4	9,494	0.04%
2021/12/30	1.2	278.58	1	280.50	282.00	0.2	9,616	0.00%
2021/12/29	4	278.50	2.1	279.69	278.50	1.9	9,888	0.02%
2021/12/28	3	280.83	3	280.17	278.50	0	10,125	0.00%
2021/12/27	2	281.75	2	283.25	284.00	0	10,187	0.00%
2021/12/24	4	284.63	10.2	287.57	282.50	-6.2	10,270	-0.06%
2021/12/23	2	283.75	4	284.50	282.00	-2	10,288	-0.02%
2021/12/22	4	283.13	9	283.83	281.00	-5	10,301	-0.05%
2021/12/21	15	280.43	15	281.83	282.50	0	10,381	0.00%
2021/12/20	23.2	285.73	12.2	286.93	282.50	10.9	10,307	0.11%
2021/12/17	16.2	286.37	18	288.25	290.50	-1.9	10,192	-0.02%
2021/12/16	27	284.87	44.2	287.33	287.00	-17.2	9,992	-0.17%
2021/12/15	2	269.00	11	271.23	272.50	-9	9,609	-0.09%
2021/12/14	1	267.00	0	0.00	259.00	1	9,553	0.01%
2021/12/13	4	269.50	3	267.83	270.50	1	9,539	0.01%
2021/12/10	4	262.00	4.7	258.60	265.50	-0.7	9,557	-0.01%
2021/12/09	11	268.36	11	267.82	261.50	0	9,555	0.00%
2021/12/08	9	272.00	20	272.28	268.50	-11	9,555	-0.12%
2021/12/07	37.4	272.53	27.5	274.79	267.00	9.9	9,599	0.10%
2021/12/06	6.8	261.22	8	261.56	264.50	-1.2	9,410	-0.01%
2021/12/03	4.2	255.71	3.3	255.77	254.50	1	9,447	0.01%
2021/12/02	9.6	258.40	8.2	257.27	254.50	1.4	9,558	0.01%
2021/12/01	2.2	256.41	5	253.60	257.50	-2.8	9,695	-0.03%
2021/11/30	6.1	250.78	2	250.75	248.50	4.1	9,809	0.04%
2021/11/29	6	239.50	9.5	244.18	246.50	-3.5	9,874	-0.04%
2021/11/26	5.4	252.99	5	256.40	251.00	0.4	9,929	0.00%
2021/11/25	5	254.30	3	256.50	253.00	2	10,021	0.02%
2021/11/24	12.3	256.01	8.1	256.09	257.50	4.2	10,071	0.04%
2021/11/23	5.2	259.12	2.2	259.23	256.50	3	10,093	0.03%
2021/11/22	5.1	268.13	2	270.50	265.50	3.1	10,135	0.03%
2021/11/19	7	269.57	7.1	273.51	268.50	-0.1	10,232	0.00%
2021/11/18	29.7	269.19	293.2	271.17	264.50	-263.5	10,168	-2.59%	大賣/鉅額交易
2021/11/17	68.2	253.07	29	250.64	255.00	39.2	9,799	0.40%
2021/11/16	13.1	231.37	13	230.19	232.00	0.1	9,604	0.00%
2021/11/15	4.3	227.42	5	227.50	226.00	-0.7	9,735	-0.01%
2021/11/12	3	221.00	5	222.10	221.00	-2	10,128	-0.02%
2021/11/11	5	218.40	7.1	220.01	220.00	-2.1	10,218	-0.02%
2021/11/10	12	219.17	9	217.83	219.50	3	10,290	0.03%
2021/11/09	70	227.66	12	227.04	221.50	58	10,373	0.56%
2021/11/08	31	214.60	6	215.42	216.00	25	10,265	0.24%
2021/11/05	4	212.63	12	210.58	211.50	-8	10,462	-0.08%
2021/11/04	2	206.25	0	0.00	205.50	2	10,533	0.02%
2021/11/03	23.1	206.17	4.3	208.57	208.50	18.8	10,766	0.17%
2021/11/02	8.2	202.33	2	207.25	200.50	6.2	10,905	0.06%
2021/11/01	14	209.11	8	213.63	208.50	6	11,120	0.05%
2021/10/29	3.1	214.03	3	217.50	213.00	0.1	11,295	0.00%
2021/10/28	3	216.67	23.3	210.00	216.50	-20.3	11,663	-0.17%
2021/10/27	2	203.25	16	205.50	205.00	-14	11,675	-0.12%
2021/10/26	34	198.85	0	0.00	199.50	34	11,770	0.29%
2021/10/25	21.2	190.46	0	0.00	193.50	21.2	11,769	0.18%
2021/10/22	14.1	190.54	15	191.97	191.00	-0.9	11,912	-0.01%
2021/10/21	113.1	201.02	26.1	205.84	194.50	87	12,062	0.72%	大買/
2021/10/20	3	193.67	0	0.00	193.50	3	12,121	0.02%
2021/10/19	0	0.00	1	192.50	191.00	-1	12,609	-0.01%
2021/10/18	2	185.00	2	183.00	185.50	0	12,719	0.00%
2021/10/15	2	188.75	1	188.00	185.00	1	12,805	0.01%
2021/10/14	2	184.50	41.1	179.33	184.00	-39.1	12,805	-0.31%
2021/10/13	41	176.70	1	180.50	177.00	40	12,715	0.31%
2021/10/12	1	181.50	1	185.50	181.50	0	12,664	0.00%
2021/10/08	1	188.50	1	189.00	188.50	0	12,660	0.00%
2021/10/07	3	192.00	0.2	193.24	191.50	2.8	12,590	0.02%
2021/10/06	21.4	194.87	23.1	197.16	189.00	-1.7	12,516	-0.01%
2021/10/05	8	181.31	12	188.21	195.50	-4	12,300	-0.03%
2021/10/04	6	187.58	4	180.38	178.00	2	12,103	0.02%
2021/10/01	3	191.33	1	195.00	189.50	2	12,057	0.02%
2021/09/30	3	193.83	3	197.50	195.50	0	12,032	0.00%
2021/09/29	3	200.17	0	0.00	199.00	3	12,076	0.02%
2021/09/28	2	216.50	2	211.75	208.50	0	12,365	0.00%
2021/09/27	2	214.00	3	209.83	214.00	-1	12,396	-0.01%
2021/09/24	2	207.50	3	205.83	207.50	-1	12,606	-0.01%
2021/09/23	2	201.50	2	204.75	201.50	0	12,705	0.00%
2021/09/22	2	203.25	1	201.00	200.50	1	12,799	0.01%
2021/09/14	1	210.00	2	211.98	210.00	-1	12,875	-0.01%
2021/09/13	4	213.38	2	212.50	210.00	2	12,984	0.02%
2021/09/10	14	215.64	14	217.50	218.00	0	13,122	0.00%
2021/09/09	4	212.63	2	214.00	213.50	2	13,053	0.02%
2021/09/08	3	207.33	37	209.07	207.00	-34	13,004	-0.26%
2021/09/07	41	215.61	122	214.49	213.00	-81	13,018	-0.62%	大賣/
2021/09/06	5	219.80	1	225.00	212.00	4	13,121	0.03%
2021/09/03	51	227.65	55	229.08	231.50	-4	13,002	-0.03%
2021/09/02	2	232.50	4	235.00	228.00	-2	13,116	-0.02%
2021/09/01	0	0.00	1	232.50	237.00	-1	13,352	-0.01%
2021/08/31	10	231.00	2	230.25	229.00	8	13,326	0.06%
2021/08/30	13	222.81	13	224.50	226.50	0	13,286	0.00%
2021/08/27	2	221.75	50	223.62	226.50	-48	13,384	-0.36%
2021/08/26	14	225.29	6	228.42	226.00	8	13,595	0.06%
2021/08/25	53	226.16	18	225.56	232.00	35	13,844	0.25%
2021/08/24	41	230.54	66	222.47	222.50	-25	14,243	-0.18%
2021/08/23	28	234.32	7	235.64	234.00	21	14,417	0.15%
2021/08/20	12	227.04	12	226.75	228.00	0	14,704	0.00%
2021/08/19	21	232.36	21	230.98	221.00	0	15,041	0.00%
2021/08/18	44.1	236.23	43.1	239.04	245.50	1	15,380	0.01%
2021/08/17	95	263.48	30	257.88	248.00	65	15,221	0.43%
2021/08/16	36	262.84	47.1	265.10	263.50	-11.1	15,504	-0.07%
2021/08/13	58	271.66	46	273.36	266.50	12	15,771	0.08%
2021/08/12	51	278.86	50.2	280.55	277.00	0.8	16,288	0.00%
2021/08/11	82.4	290.01	125.1	293.43	281.00	-42.7	16,540	-0.26%	大賣/
2021/08/10	44	292.76	24.3	294.35	293.50	19.7	16,531	0.12%
2021/08/09	98.1	308.17	61	304.20	291.00	37.1	16,737	0.22%
2021/08/06	6	315.58	10.2	313.16	308.00	-4.2	17,109	-0.02%
2021/08/05	7.3	310.58	10.3	310.79	313.00	-3	17,368	-0.02%
2021/08/04	34.1	301.79	32.2	304.52	311.50	1.9	17,775	0.01%
2021/08/03	30.3	305.80	19.1	307.04	302.50	11.2	17,640	0.06%
2021/08/02	25	305.70	60.3	305.19	308.00	-35.3	17,509	-0.20%
2021/07/30	61.4	282.22	44.1	283.06	280.00	17.4	17,665	0.10%
2021/07/29	15	276.90	7	275.50	277.00	8	17,938	0.04%
2021/07/28	32	280.31	30	280.82	275.00	2	17,987	0.01%
2021/07/27	36	305.79	14	306.18	294.00	22	18,201	0.12%
2021/07/26	38	309.80	25	309.34	308.00	13	18,245	0.07%
2021/07/23	40	300.96	38.1	307.33	293.00	1.9	18,170	0.01%
2021/07/22	25.1	282.74	25	288.04	292.00	0.1	17,903	0.00%
2021/07/21	14	270.38	22	270.77	265.50	-8	17,884	-0.04%
2021/07/20	18	287.55	3	279.83	280.00	15	17,950	0.08%
2021/07/19	8	293.81	8	298.13	298.00	0	18,202	0.00%
2021/07/16	0	0.00	10	297.85	293.00	-10	18,493	-0.05%
2021/07/15	11.1	297.28	1	294.50	294.50	10.1	18,749	0.05%
2021/07/14	4	294.00	4.1	297.12	297.50	-0.1	18,984	0.00%
2021/07/13	1	291.50	13.1	302.81	290.00	-12.1	19,197	-0.06%
2021/07/12	13	303.12	3	303.50	301.00	10	19,561	0.05%
2021/07/09	3.1	309.69	23	307.48	303.00	-20	19,967	-0.10%
2021/07/08	22.1	313.07	4.1	315.99	313.00	18.1	20,442	0.09%
2021/07/07	5	314.80	6	318.42	311.50	-1	20,778	0.00%
2021/07/06	13.2	333.71	44.1	324.13	318.00	-31	21,045	-0.15%
2021/07/05	34	336.94	7.1	332.52	334.00	27	21,315	0.13%
2021/07/02	9	316.94	8.3	318.60	319.50	0.7	21,064	0.00%
2021/07/01	18	315.08	7.2	314.82	311.00	10.8	20,890	0.05%
2021/06/30	173.1	309.93	174.3	306.44	307.50	-1.2	20,642	-0.01%	大買/大賣/
2021/06/29	7.3	301.14	119	304.83	295.50	-111.8	20,487	-0.55%	大賣/鉅額交易
2021/06/28	119.1	290.17	2.5	294.78	295.00	116.6	20,342	0.57%	大買/鉅額交易
2021/06/25	102	295.13	109.2	291.82	290.00	-7.2	20,256	-0.04%	大買/大賣/
2021/06/24	1.6	294.80	23.3	295.47	293.00	-21.7	20,188	-0.11%
2021/06/23	29	293.50	2.3	296.35	293.00	26.7	20,102	0.13%
2021/06/22	117.3	291.54	123	289.44	283.00	-5.7	19,932	-0.03%	大買/大賣/
2021/06/21	15	292.40	35	294.43	290.00	-20	19,755	-0.10%
2021/06/18	3.2	320.47	5	327.10	315.50	-1.8	19,568	-0.01%
2021/06/17	6.2	319.97	1.1	319.14	319.00	5.1	19,999	0.03%
2021/06/16	11.4	328.59	8.2	325.16	320.00	3.2	20,601	0.02%
2021/06/15	4	333.63	4.2	329.31	337.50	-0.2	20,655	0.00%
2021/06/11	8	324.50	7	326.14	319.00	1	20,896	0.00%
2021/06/10	8.2	327.74	10	329.85	320.50	-1.8	21,010	-0.01%
2021/06/09	32.1	323.73	15.3	319.46	325.00	16.9	21,136	0.08%
2021/06/08	5.1	315.60	25	313.78	309.50	-20	21,276	-0.09%
2021/06/07	3	310.33	5	311.40	308.00	-2	21,834	-0.01%
2021/06/04	102	317.00	194	319.47	315.00	-92	22,590	-0.41%	大買/大賣/
2021/06/03	107	313.48	55.2	317.19	317.50	51.9	23,132	0.22%	大買/
2021/06/02	18.2	308.98	15	307.70	308.00	3.2	22,840	0.01%
2021/06/01	77.2	320.62	28	329.20	312.50	49.2	22,469	0.22%
2021/05/31	13.1	336.66	15.1	338.31	334.00	-2.1	21,876	-0.01%
2021/05/28	10	336.00	5.3	338.01	330.00	4.8	21,498	0.02%
2021/05/27	199	320.47	210.1	310.86	321.50	-11.1	21,043	-0.05%	大買/大賣/
2021/05/26	164.1	311.24	152	310.50	307.00	12.1	20,405	0.06%	大買/大賣/
2021/05/25	30	303.08	10.6	296.40	303.50	19.4	19,806	0.10%
2021/05/24	17.1	255.58	60.2	260.13	276.00	-43.2	19,478	-0.22%
2021/05/21	43.5	246.84	21.1	247.47	251.00	22.4	19,083	0.12%
2021/05/20	140.2	260.32	120.3	260.19	250.00	19.9	18,717	0.11%	大買/大賣/
2021/05/19	1	253.50	18.2	253.15	254.50	-17.2	19,163	-0.09%
2021/05/18	5.1	223.04	182.2	221.24	231.50	-177.1	19,224	-0.92%	大賣/鉅額交易
2021/05/17	96.1	216.12	20	220.68	210.50	76.1	18,991	0.40%
2021/05/14	138	245.27	32.2	240.07	232.00	105.9	20,039	0.53%	大買/鉅額交易
2021/05/13	17.1	235.33	23	235.85	231.00	-6	21,065	-0.03%
2021/05/12	216.1	240.29	209	260.25	232.50	7.1	21,372	0.03%	大買/大賣/
2021/05/11	3.1	263.71	2	263.25	258.00	1.1	21,211	0.01%
2021/05/10	100.1	297.05	90.1	305.51	286.50	10	21,479	0.05%
2021/05/07	9	285.17	10.1	292.18	303.50	-1.1	21,618	0.00%
2021/05/06	22	280.43	38.1	281.73	276.00	-16.1	21,705	-0.07%
2021/05/05	33.1	311.07	14	308.54	287.50	19.1	21,753	0.09%
2021/05/04	25	311.68	27.1	303.59	319.00	-2.1	21,894	-0.01%
2021/05/03	16.3	311.40	11	313.23	306.50	5.3	21,659	0.02%
2021/04/29	13.1	330.38	14	332.21	330.00	-0.9	21,393	0.00%
2021/04/28	107	333.38	146.1	352.08	333.00	-39	21,104	-0.18%	大買/大賣/
2021/04/27	45.4	370.81	26	361.13	354.00	19.4	20,840	0.09%
2021/04/26	12.1	373.66	60	371.64	371.00	-47.9	20,640	-0.23%
2021/04/23	131	368.31	59	351.22	377.00	72	20,423	0.35%	大買/
2021/04/22	121.3	377.84	115	377.13	350.00	6.3	20,056	0.03%	大買/大賣/
2021/04/21	67.1	363.19	68	357.88	377.50	-0.9	19,774	0.00%
2021/04/20	28	375.63	17	376.26	366.50	11	19,463	0.06%
2021/04/19	36.2	367.81	60	367.18	364.00	-23.9	19,179	-0.12%
2021/04/16	92.1	383.71	68.1	383.55	379.00	24	18,902	0.13%
2021/04/15	18.1	349.58	49	342.74	356.00	-30.9	19,346	-0.16%
2021/04/14	56.1	338.19	68	346.48	335.50	-11.9	19,082	-0.06%
2021/04/13	46	351.27	48	358.98	352.00	-2	18,903	-0.01%
2021/04/12	93	340.74	74	355.93	330.00	19	18,907	0.10%
2021/04/09	42	379.08	59.2	381.68	366.50	-17.2	18,943	-0.09%
2021/04/08	32	368.72	17	358.59	371.00	15	18,524	0.08%
2021/04/07	2	337.50	21	331.07	337.50	-19	18,423	-0.10%
2021/04/06	0	0.00	0.1	325.00	325.00	-0.1	18,440	0.00%
2021/04/01	0	0.00	0.1	300.50	300.50	-0.1	18,437	0.00%
2021/03/26	0.3	291.00	0	0.00	292.00	0.3	18,561	0.00%
2021/03/25	0	0.00	9	273.67	270.00	-9	18,578	-0.05%
2021/03/22	76.1	286.85	80	293.52	284.00	-3.9	18,926	-0.02%
2021/03/19	18	291.00	47	287.40	290.00	-29	18,728	-0.15%
2021/03/18	30	276.00	1	276.00	276.00	29	18,083	0.16%
2021/03/17	2.1	270.67	5	266.70	251.00	-2.9	17,879	-0.02%
2021/03/16	4	248.38	1.1	256.17	256.50	2.9	18,194	0.02%
2021/03/15	155.1	221.18	165	228.14	233.50	-9.9	18,008	-0.06%	大買/大賣/
2021/03/12	125	215.02	121	213.04	212.50	4	17,699	0.02%	大買/大賣/
2021/03/11	22	204.75	22	207.25	209.00	0	17,452	0.00%
2021/03/10	97	202.52	94	201.72	199.00	3	16,910	0.02%
2021/03/09	87	203.64	86	202.01	203.50	1	16,298	0.01%
2021/03/08	2	208.50	3	195.00	188.00	-1	15,699	-0.01%
2021/03/05	1	205.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	30	223.50	0	0.00	216.50	30	15,765	0.19%
2021/03/03	7	217.86	1	221.00	221.00	6	15,862	0.04%
2021/02/22	0	0.00	2	207.00	198.00	-2	16,499	-0.01%
2021/02/19	39	213.83	37	213.07	206.50	2	16,482	0.01%
2021/02/18	7	201.36	2	204.50	208.00	5	15,374	0.03%
2021/02/17	30	189.00	0.2	189.50	189.50	29.8	14,929	0.20%
2021/02/05	13.2	165.21	55	165.69	172.50	-41.8	14,868	-0.28%
2021/02/04	10	157.60	21	153.21	157.00	-11	13,420	-0.08%
2021/02/03	11	143.86	8	138.69	146.00	3	11,733	0.03%
2021/02/02	19	137.18	23	138.39	133.00	-4	10,947	-0.04%
2021/02/01	19	127.87	35	130.81	130.50	-16	10,411	-0.15%
2021/01/29	63	131.22	50	132.88	127.00	13	10,001	0.13%
2021/01/28	11	131.36	25	135.38	136.00	-14	9,454	-0.15%
2021/01/27	7	123.64	5	124.10	127.00	2	8,914	0.02%
2021/01/26	46	132.45	21	131.05	126.00	25	8,380	0.30%
2021/01/25	4	140.50	3	139.50	139.50	1	7,997	0.01%
2021/01/21	0	0.00	1	142.50	152.00	-1	7,793	-0.01%
2021/01/20	0	0.00	20	158.75	142.50	-20	7,772	-0.26%
2021/01/18	0	0.00	20	154.00	156.50	-20	7,787	-0.26%
2021/01/14	40	152.88	2	151.00	155.00	38	7,819	0.49%
2021/01/13	0	0.00	2	145.00	143.00	-2	7,769	-0.03%
2021/01/12	8	135.13	4	136.00	136.00	4	7,745	0.05%
2021/01/11	10	139.00	1	137.00	142.00	9	7,744	0.12%
2021/01/08	156	148.97	140	154.48	141.50	16	7,744	0.21%	大買/大賣/
2021/01/07	11	140.00	4	143.00	147.00	7	6,863	0.10%
2021/01/06	10	135.15	12	136.29	134.00	-2	6,667	-0.03%
2021/01/05	21	135.81	23	138.70	143.00	-2	6,362	-0.03%
2021/01/04	18	130.86	36	132.51	135.00	-18	6,202	-0.29%
2020/12/25	0	0.00	1	105.00	103.00	-1	5,819	-0.02%
2020/12/23	9	86.00	0	0.00	91.00	9	5,724	0.16%
2020/12/22	1	82.80	0	0.00	82.80	1	5,705	0.02%
2020/12/21	1	91.80	1	91.50	92.00	0	5,672	0.00%
2020/12/18	39	92.68	0	0.00	92.00	39	5,652	0.69%
2020/12/17	11	86.00	2	87.00	92.60	9	5,630	0.16%
2020/12/16	15	87.78	48	89.83	84.20	-33	5,657	-0.58%
2020/12/15	6	85.38	5	83.58	86.20	1	5,516	0.02%
2020/12/10	14	64.50	18	65.10	64.90	-4	5,154	-0.08%
2020/12/09	0	0.00	1	63.20	63.20	-1	4,332	-0.02%
2020/12/08	3	55.00	0	0.00	57.50	3	4,286	0.07%
2020/12/07	1	52.00	2	51.80	52.30	-1	4,200	-0.02%
2020/12/04	0	0.00	301	46.94	47.60	-301	3,960	-7.60%	大賣/鉅額交易
2020/12/03	32	46.62	49	46.78	46.30	-17	3,815	-0.45%
2020/12/02	7	44.41	36	44.17	43.75	-29	3,568	-0.81%
2020/12/01	31	42.60	7	43.88	43.10	24	3,575	0.67%
2020/11/30	8	42.75	26	43.12	42.90	-18	3,697	-0.49%
2020/11/27	42	42.62	4	42.40	42.45	38	3,643	1.04%
2020/11/26	299	41.33	39	41.63	41.75	260	3,505	7.42%	大買/鉅額交易
2020/11/25	35	41.41	17	40.76	41.60	18	3,338	0.54%
2020/11/24	16	39.24	9	39.43	39.15	7	3,032	0.23%
2020/11/23	5	39.00	11	38.70	38.90	-6	2,993	-0.20%
2020/11/20	2	38.43	10	38.91	38.35	-8	3,003	-0.27%
2020/11/19	17	39.13	8	38.78	39.30	9	2,904	0.31%
2020/11/18	2	38.15	4	38.15	37.80	-2	2,800	-0.07%
2020/11/17	6	37.58	0	0.00	37.55	6	2,755	0.22%
2020/11/16	3	37.42	4	37.33	37.45	-1	2,768	-0.04%
2020/11/12	0	0.00	1	36.75	36.35	-1	2,774	-0.04%
2020/11/10	6	36.98	0	0.00	36.30	6	2,799	0.21%
2020/11/09	5	35.85	5	36.50	36.60	0	2,771	0.00%
2020/11/05	1	35.60	0	0.00	35.55	1	2,839	0.04%
2020/11/04	0	0.00	4	35.55	35.75	-4	2,881	-0.14%
2020/11/02	0	0.00	2	34.60	34.45	-2	2,914	-0.07%
2020/10/28	0	0.00	2	36.45	36.20	-2	3,046	-0.07%
2020/10/27	4	37.60	0	0.00	37.05	4	3,039	0.13%
2020/10/26	3	37.40	14	37.62	37.40	-11	3,045	-0.36%
2020/10/23	10	36.95	4	37.09	37.05	6	3,018	0.20%
2020/10/22	1	35.80	1	36.25	35.85	0	2,965	0.00%
2020/10/21	1	36.55	0	0.00	36.50	1	2,956	0.03%
2020/10/20	1	36.75	5	36.84	36.50	-4	2,962	-0.14%
2020/10/19	8	36.78	6	36.96	36.65	2	2,963	0.07%
2020/10/16	4	36.79	0	0.00	36.00	4	2,947	0.14%
2020/10/13	2	37.35	9	37.23	37.15	-7	2,893	-0.24%
2020/10/12	93	38.70	83	38.60	38.10	10	2,832	0.35%
2020/10/08	5	37.36	1	37.10	37.25	4	2,580	0.16%
2020/10/07	1	36.70	1	36.70	36.20	0	2,510	0.00%
2020/10/06	22	35.80	22	35.59	36.05	0	2,445	0.00%
2020/09/24	1	35.15	0	0.00	34.50	1	2,699	0.04%
2020/09/23	0	0.00	6	36.50	35.75	-6	2,791	-0.21%
2020/09/22	1	37.15	0	0.00	36.60	1	2,839	0.04%
2020/09/21	45	37.19	40	37.49	37.20	5	2,802	0.18%
2020/09/18	25	36.89	23	36.52	36.45	2	2,706	0.07%
2020/09/17	0	0.00	2	35.55	36.60	-2	2,726	-0.07%
2020/09/14	0	0.00	1	35.30	35.45	-1	2,702	-0.04%
2020/09/11	1	34.50	3	34.40	35.00	-2	2,694	-0.07%
2020/09/10	8	36.19	5	36.05	35.55	3	2,668	0.11%
2020/09/09	1	34.70	1	35.30	35.40	0	2,600	0.00%
2020/09/08	2	35.15	1	34.95	35.00	1	2,575	0.04%
2020/09/04	1	37.20	1	37.10	38.20	0	2,461	0.00%
2020/09/03	2	37.30	19	37.32	36.70	-17	2,313	-0.73%
2020/09/02	3	34.43	0	0.00	34.50	3	2,156	0.14%
2020/08/31	2	33.40	0	0.00	33.55	2	2,200	0.09%
2020/08/28	1	33.90	0	0.00	33.95	1	2,203	0.05%
2020/08/26	3	33.90	3	34.70	34.15	0	2,197	0.00%
2020/08/21	0	0.00	5	31.22	31.90	-5	2,100	-0.24%
2020/08/20	5	30.60	0	0.00	30.75	5	2,085	0.24%
2020/08/18	0	0.00	2	34.98	34.65	-2	2,015	-0.10%
2020/08/12	0	0.00	10	35.15	34.95	-10	1,949	-0.51%
2020/08/10	23	36.14	25	36.27	36.30	-2	1,848	-0.11%
2020/08/06	5	35.66	0	0.00	35.40	5	1,796	0.28%
2020/08/05	1	35.95	2	36.15	36.30	-1	1,762	-0.06%
2020/08/04	0	0.00	4	35.70	37.00	-4	1,701	-0.24%
2020/08/03	1	35.00	0	0.00	34.00	1	1,597	0.06%
2020/07/31	0	0.00	2	34.05	34.60	-2	1,590	-0.13%
2020/07/30	2	34.60	4	34.08	33.90	-2	1,576	-0.13%
2020/07/29	0	0.00	6	32.99	34.00	-6	1,547	-0.39%
2020/07/28	6	33.03	3	33.90	31.50	3	1,521	0.20%
2020/07/27	0	0.00	1	33.70	33.20	-1	1,508	-0.07%
2020/07/24	6	33.43	1	33.60	33.25	5	1,501	0.33%
2020/07/23	4	34.18	0	0.00	33.95	4	1,488	0.27%
2020/07/22	7	34.57	8	35.10	34.30	-1	1,484	-0.07%
2020/07/21	4	34.10	4	34.30	34.60	0	1,462	0.00%
2020/07/20	0	0.00	1	33.55	33.80	-1	1,447	-0.07%
2020/07/17	1	33.15	1	33.05	32.80	0	1,438	0.00%
2020/07/15	3	34.00	2	34.63	33.15	1	1,429	0.07%
2020/07/14	8	34.28	1	34.70	33.95	7	1,419	0.49%
2020/07/10	0	0.00	1	34.30	34.00	-1	1,387	-0.07%
2020/07/09	0	0.00	1	35.45	35.00	-1	1,367	-0.07%
2020/07/08	3	34.85	6	34.88	34.85	-3	1,329	-0.23%
2020/07/07	8	33.74	4	34.29	34.00	4	1,278	0.31%
2020/07/06	11	34.69	21	34.71	34.50	-10	1,242	-0.81%
2020/07/03	3	33.08	11	33.44	33.40	-8	1,167	-0.69%
2020/07/02	7	32.75	5	34.01	32.70	2	1,116	0.18%
2020/07/01	4	31.38	15	33.16	33.50	-11	998	-1.10%
2020/06/30	1	31.10	0	0.00	31.10	1	928	0.11%
2020/06/29	11	30.68	3	31.03	31.10	8	922	0.87%
2020/06/24	9	31.62	15	31.60	31.50	-6	883	-0.68%
2020/06/23	4	28.85	0	0.00	29.55	4	777	0.51%
2020/06/16	0	0.00	4	28.01	28.10	-4	780	-0.51%
2020/06/15	2	27.70	0	0.00	27.45	2	802	0.25%
2020/06/12	6	26.90	3	27.90	27.90	3	811	0.37%
2020/06/11	9	29.21	0	0.00	28.20	9	812	1.11%
2020/06/09	0	0.00	3	30.32	30.05	-3	811	-0.37%
2020/06/08	25	29.85	30	29.70	29.55	-5	780	-0.64%
2020/06/05	2	28.65	0	0.00	28.75	2	714	0.28%
2020/06/04	0	0.00	2	29.28	28.60	-2	721	-0.28%
2020/06/03	2	28.20	0	0.00	28.70	2	719	0.28%
2020/06/02	0	0.00	1	28.25	27.90	-1	704	-0.14%
2020/06/01	0	0.00	1	27.85	27.70	-1	700	-0.14%
2020/05/29	2	27.25	0	0.00	27.20	2	697	0.29%
2020/05/28	2	27.25	4	27.90	27.30	-2	699	-0.29%
2020/05/27	0	0.00	3	27.40	27.35	-3	703	-0.43%
2020/05/25	6	26.81	0	0.00	27.15	6	706	0.85%
2020/05/22	1	27.15	0	0.00	27.10	1	708	0.14%
2020/05/21	0	0.00	8	28.22	28.00	-8	706	-1.13%
2020/05/20	0	0.00	2	27.78	27.65	-2	688	-0.29%
2020/05/19	6	26.70	0	0.00	26.85	6	682	0.88%
2020/05/11	0	0.00	5	28.30	28.25	-5	680	-0.73%
2020/05/07	0	0.00	1	28.50	28.35	-1	669	-0.15%
2020/05/06	6	27.24	0	0.00	27.15	6	667	0.90%
2020/04/30	0	0.00	1	28.00	28.00	-1	681	-0.15%
2020/04/23	1	26.90	0	0.00	27.30	1	739	0.14%
2020/04/16	1	27.00	0	0.00	27.10	1	777	0.13%
2020/04/14	0	0.00	4	26.73	27.15	-4	773	-0.52%
2020/04/13	2	26.25	2	26.60	26.30	0	763	0.00%
2020/04/09	0	0.00	4	25.81	25.70	-4	770	-0.52%
2020/04/08	1	25.60	0	0.00	26.10	1	769	0.13%
2020/04/01	1	23.50	0	0.00	24.10	1	773	0.13%
2020/03/31	0	0.00	1	24.10	23.80	-1	774	-0.13%
2020/03/27	0	0.00	1	24.05	23.35	-1	773	-0.13%
2020/03/26	1	22.90	0	0.00	22.95	1	761	0.13%
2020/03/24	1	21.95	2	21.73	21.95	-1	768	-0.13%
2020/03/20	1	21.10	0	0.00	21.20	1	781	0.13%
2020/03/19	0	0.00	3	20.42	19.30	-3	795	-0.38%
2020/03/17	4	22.54	2	22.50	22.50	2	1,060	0.19%
2020/03/16	0	0.00	2	24.20	24.05	-2	1,046	-0.19%
2020/03/12	3	28.20	0	0.00	27.40	3	1,052	0.28%
2020/03/10	3	30.02	0	0.00	30.80	3	1,046	0.29%
2020/03/09	2	31.15	1	30.95	30.85	1	1,045	0.10%
2020/03/03	0	0.00	3	32.45	32.20	-3	1,109	-0.27%
2020/02/27	2	33.00	0	0.00	32.10	2	1,103	0.18%
2020/02/26	1	33.20	0	0.00	33.10	1	1,103	0.09%
2020/02/05	0	0.00	1	34.05	33.20	-1	1,292	-0.08%
2020/02/03	2	31.50	1	32.30	32.10	1	1,310	0.08%
2020/01/31	0	0.00	1	33.30	33.85	-1	1,313	-0.08%
2020/01/30	4	34.20	7	34.34	34.20	-3	1,386	-0.22%
2020/01/20	0	0.00	1	38.15	38.00	-1	1,441	-0.07%
2020/01/14	0	0.00	2	38.00	37.85	-2	1,910	-0.10%
2020/01/13	0	0.00	3	38.10	38.10	-3	1,991	-0.15%
2020/01/10	0	0.00	2	37.75	37.85	-2	2,132	-0.09%
2020/01/07	0	0.00	3	36.60	36.55	-3	2,221	-0.14%
2020/01/06	2	36.73	2	36.65	36.55	0	2,281	0.00%
2020/01/03	9	37.59	0	0.00	37.10	9	2,288	0.39%
2019/12/30	5	38.20	4	37.80	37.80	1	2,287	0.04%
2019/12/26	3	37.85	1	37.90	37.65	2	2,280	0.09%
2019/12/24	0	0.00	1	37.55	37.50	-1	2,283	-0.04%
2019/12/23	0	0.00	4	37.75	37.65	-4	2,288	-0.17%
2019/12/20	4	37.83	0	0.00	37.75	4	2,309	0.17%
2019/12/19	3	38.17	0	0.00	37.95	3	2,300	0.13%
2019/12/18	2	38.70	0	0.00	38.50	2	2,286	0.09%
2019/12/17	2	38.70	0	0.00	38.65	2	2,280	0.09%
2019/12/16	0	0.00	6	39.06	38.90	-6	2,263	-0.27%
2019/12/13	60	40.44	53	41.28	39.10	7	2,239	0.31%
2019/12/12	1	39.05	8	39.04	39.40	-7	1,992	-0.35%
2019/12/11	0	0.00	1	38.65	38.65	-1	1,949	-0.05%
2019/12/10	1	38.55	0	0.00	38.50	1	1,953	0.05%
2019/12/09	0	0.00	2	39.50	39.05	-2	1,949	-0.10%
2019/12/06	0	0.00	3	38.93	38.65	-3	1,922	-0.16%
2019/12/04	2	38.25	3	38.10	38.00	-1	1,906	-0.05%
2019/12/03	0	0.00	2	38.95	38.70	-2	1,904	-0.10%
2019/12/02	0	0.00	3	38.07	38.55	-3	1,860	-0.16%
2019/11/29	4	37.75	0	0.00	37.50	4	1,842	0.22%
2019/11/25	5	37.57	0	0.00	37.45	5	1,988	0.25%
2019/11/22	2	37.70	0	0.00	37.50	2	1,986	0.10%
2019/11/21	3	37.55	0	0.00	37.60	3	1,988	0.15%
2019/11/15	18	38.43	31	38.90	39.05	-13	2,007	-0.65%
2019/11/13	0	0.00	2	36.80	36.95	-2	1,950	-0.10%
2019/11/12	1	37.00	0	0.00	37.20	1	1,951	0.05%
2019/11/11	15	36.79	0	0.00	36.50	15	1,950	0.77%
2019/11/07	4	38.78	0	0.00	38.35	4	1,907	0.21%
2019/11/06	0	0.00	1	40.05	39.50	-1	1,888	-0.05%
2019/11/05	76	39.15	0	0.00	39.10	76	1,866	4.07%
2019/11/04	71	39.30	0	0.00	39.30	71	1,866	3.80%
2019/11/01	3	38.90	22	39.25	39.55	-19	1,848	-1.03%
2019/10/31	35	39.21	2	39.95	39.10	33	1,846	1.79%
2019/10/30	0	0.00	1	40.10	40.05	-1	1,828	-0.05%
2019/10/29	6	40.10	0	0.00	39.40	6	1,811	0.33%
2019/10/28	1	41.40	3	41.40	41.40	-2	1,739	-0.11%
2019/10/25	0	0.00	1	41.25	41.05	-1	1,654	-0.06%
2019/10/24	3	41.08	6	41.25	41.05	-3	1,558	-0.19%
2019/10/23	68	40.58	84	40.74	40.80	-16	1,434	-1.12%
2019/10/22	59	40.53	126	40.28	40.50	-67	1,348	-4.97%	大賣/
2019/10/21	2	39.58	15	39.72	39.95	-13	1,230	-1.06%
2019/10/18	69	39.28	173	39.40	39.50	-104	1,178	-8.83%	大賣/鉅額交易
2019/10/17	0	0.00	4	38.68	39.20	-4	1,020	-0.39%
2019/10/16	0	0.00	1	37.90	37.75	-1	989	-0.10%
2019/10/15	2	37.35	0	0.00	37.30	2	961	0.21%
2019/10/14	20	37.30	0	0.00	37.60	20	964	2.07%
2019/10/08	1	35.60	0	0.00	35.60	1	891	0.11%
2019/10/03	1	36.25	0	0.00	36.40	1	893	0.11%
2019/10/02	4	36.73	0	0.00	36.80	4	903	0.44%
2019/09/25	0	0.00	6	38.81	38.45	-6	935	-0.64%
2019/09/23	2	38.00	0	0.00	37.80	2	926	0.22%
2019/09/18	5	37.88	0	0.00	37.75	5	933	0.54%
2019/09/17	4	37.79	0	0.00	37.60	4	936	0.43%
2019/09/16	2	38.28	0	0.00	38.00	2	940	0.21%
2019/09/12	0	0.00	3	38.32	38.80	-3	937	-0.32%
2019/09/10	6	37.76	0	0.00	37.65	6	991	0.61%
2019/08/30	1	39.90	1	40.65	39.85	0	977	0.00%
2019/08/29	5	40.55	0	0.00	40.70	5	943	0.53%
2019/08/28	0	0.00	1	40.50	40.50	-1	926	-0.11%
2019/08/22	0	0.00	1	40.20	39.20	-1	1,006	-0.10%
2019/08/16	0	0.00	2	38.28	38.25	-2	988	-0.20%
2019/08/13	0	0.00	1	37.10	36.85	-1	1,006	-0.10%
2019/08/12	5	37.03	1	37.50	37.45	4	1,023	0.39%
2019/08/08	2	36.85	0	0.00	37.00	2	1,030	0.19%
2019/08/06	2	35.08	2	36.33	36.85	0	1,096	0.00%
2019/08/05	2	37.33	0	0.00	37.15	2	1,115	0.18%
2019/08/02	2	39.10	0	0.00	38.85	2	1,131	0.18%
2019/07/29	1	40.20	0	0.00	40.25	1	1,176	0.08%
2019/07/24	5	40.06	0	0.00	39.95	5	1,185	0.42%
2019/07/23	11	40.85	1	41.40	40.30	10	1,199	0.83%
2019/07/22	0	0.00	1	40.60	40.70	-1	1,268	-0.08%
2019/07/19	1	39.45	0	0.00	39.40	1	1,416	0.07%
2019/07/15	3	38.62	0	0.00	38.50	3	1,438	0.21%
2019/07/10	2	38.90	0	0.00	38.65	2	1,671	0.12%
2019/07/05	2	40.73	1	40.35	40.70	1	1,739	0.06%
2019/07/04	2	39.00	0	0.00	39.60	2	1,763	0.11%
2019/07/03	3	39.12	0	0.00	38.85	3	1,788	0.17%
2019/07/01	0	0.00	3	39.27	39.05	-3	1,891	-0.16%
2019/06/26	1	37.90	0	0.00	37.85	1	1,982	0.05%
2019/06/24	2	38.90	1	38.90	38.70	1	2,032	0.05%
2019/06/21	2	39.40	0	0.00	39.00	2	2,060	0.10%
2019/06/19	0	0.00	1	39.35	39.40	-1	2,146	-0.05%
2019/06/18	0	0.00	3	39.20	38.80	-3	2,174	-0.14%
2019/06/12	2	38.03	0	0.00	38.00	2	2,502	0.08%
2019/06/06	1	37.70	1	37.90	37.65	0	2,505	0.00%
2019/06/05	0	0.00	1	38.50	38.15	-1	2,499	-0.04%
2019/06/03	4	38.90	7	38.80	38.50	-3	2,463	-0.12%
2019/05/31	13	39.30	20	39.53	40.15	-7	2,416	-0.29%
2019/05/24	2	36.50	0	0.00	36.20	2	2,433	0.08%
2019/05/21	2	37.08	0	0.00	37.50	2	2,471	0.08%
2019/05/17	1	38.25	0	0.00	38.35	1	2,477	0.04%
2019/05/14	3	38.40	0	0.00	39.10	3	2,554	0.12%
2019/05/13	1	39.40	3	41.50	39.50	-2	2,535	-0.08%
2019/05/10	4	40.80	1	41.55	41.50	3	2,505	0.12%
2019/05/08	1	43.25	0	0.00	43.00	1	2,461	0.04%
2019/05/06	4	45.06	0	0.00	44.00	4	2,436	0.16%
2019/05/03	0	0.00	3	46.23	46.00	-3	2,408	-0.12%
2019/05/02	2	45.33	0	0.00	45.35	2	2,395	0.08%
2019/04/30	1	46.00	4	45.56	46.00	-3	2,385	-0.13%
2019/04/29	1	45.35	1	46.45	45.00	0	2,367	0.00%
2019/04/26	9	46.30	1	46.10	46.00	8	2,341	0.34%
2019/04/25	5	48.76	40	48.95	49.05	-35	2,243	-1.56%
2019/04/24	2	47.45	1	47.70	47.45	1	2,064	0.05%
2019/04/22	1	47.10	1	47.70	47.00	0	2,035	0.00%
2019/04/19	3	46.23	2	46.78	46.70	1	2,012	0.05%
2019/04/18	17	46.51	0	0.00	45.50	17	1,996	0.85%
2019/04/17	27	47.61	12	48.90	47.30	15	1,952	0.77%
2019/04/16	4	45.74	11	47.65	47.80	-7	1,801	-0.39%
2019/04/15	5	45.39	0	0.00	45.65	5	1,755	0.28%
2019/04/12	16	46.88	11	47.70	45.85	5	1,733	0.29%
2019/04/11	9	46.92	0	0.00	46.90	9	1,685	0.53%
2019/04/10	4	47.49	1	48.05	47.90	3	1,651	0.18%
2019/04/09	1	48.00	8	47.82	47.15	-7	1,591	-0.44%
2019/04/08	3	46.73	0	0.00	47.00	3	1,563	0.19%
2019/04/03	4	47.13	19	47.15	47.05	-15	1,534	-0.98%
2019/04/02	1	45.75	0	0.00	46.00	1	1,449	0.07%
2019/04/01	4	44.14	4	45.24	44.80	0	1,403	0.00%
2019/03/29	18	45.13	0	0.00	45.50	18	1,368	1.32%
2019/03/27	0	0.00	3	46.33	46.15	-3	1,328	-0.23%
2019/03/26	0	0.00	10	46.90	46.95	-10	1,324	-0.75%
2019/03/25	1	47.20	0	0.00	47.90	1	1,309	0.08%
2019/03/22	2	48.38	0	0.00	48.70	2	1,272	0.16%
2019/03/20	12	48.91	1	48.20	48.30	11	1,163	0.95%
2019/03/19	0	0.00	1	47.00	46.35	-1	1,030	-0.10%
2019/03/18	1	44.30	13	42.32	44.10	-12	896	-1.34%
2019/03/15	1	40.60	0	0.00	40.80	1	808	0.12%
2019/03/14	0	0.00	1	41.10	40.80	-1	806	-0.12%
2019/03/12	0	0.00	5	40.75	40.40	-5	843	-0.59%
2019/03/06	2	40.65	0	0.00	40.55	2	941	0.21%
2019/03/04	2	40.58	0	0.00	40.55	2	968	0.21%
2019/02/27	2	41.50	1	41.55	41.30	1	960	0.10%
2019/02/26	1	42.85	2	42.58	41.90	-1	957	-0.10%
2019/02/25	1	40.90	0	0.00	41.35	1	953	0.10%
2019/02/20	2	39.95	0	0.00	40.00	2	948	0.21%
2019/02/18	2	40.13	2	40.80	40.15	0	935	0.00%
2019/02/15	5	40.15	0	0.00	39.70	5	921	0.54%
2019/02/14	0	0.00	1	41.50	40.85	-1	898	-0.11%
2019/02/13	1	39.85	7	39.90	42.00	-6	858	-0.70%
2019/02/12	1	38.10	2	38.50	38.30	-1	786	-0.13%
2019/01/30	1	37.70	0	0.00	37.55	1	791	0.13%
2019/01/28	0	0.00	2	37.80	37.90	-2	824	-0.24%
2019/01/24	2	37.15	0	0.00	37.40	2	958	0.21%
2019/01/23	2	37.05	0	0.00	37.50	2	989	0.20%
2019/01/18	2	37.45	0	0.00	37.60	2	1,065	0.19%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2019/01/08	1	36.45	0	0.00	36.50	1	1,406	0.07%
2019/01/07	2	36.68	0	0.00	36.60	2	1,413	0.14%
2018/12/13	0	0.00	9	37.65	37.50	-9	1,428	-0.63%
2018/12/12	0	0.00	2	37.60	37.60	-2	1,430	-0.14%
2018/12/11	1	37.00	3	36.90	37.00	-2	1,437	-0.14%
2018/12/06	1	36.75	3	37.23	36.25	-2	1,445	-0.14%
2018/12/05	3	39.50	0	0.00	39.15	3	1,419	0.21%
2018/12/04	9	41.06	5	41.48	40.60	4	1,419	0.28%
2018/12/03	6	39.78	0	0.00	39.90	6	1,402	0.43%
2018/11/29	5	39.30	5	40.69	39.20	0	1,365	0.00%
2018/11/28	5	39.15	1	38.10	38.95	4	1,318	0.30%
2018/11/26	1	38.20	2	37.80	37.75	-1	1,294	-0.08%
2018/11/23	2	38.60	0	0.00	37.60	2	1,294	0.15%
2018/11/22	0	0.00	1	39.60	38.40	-1	1,290	-0.08%
2018/11/21	4	38.35	5	37.08	38.80	-1	1,246	-0.08%
2018/11/16	1	35.65	0	0.00	35.80	1	1,188	0.08%
2018/11/14	1	36.70	1	37.35	36.85	0	1,184	0.00%
2018/11/12	4	36.34	0	0.00	36.40	4	1,186	0.34%
2018/11/01	0	0.00	4	38.15	39.00	-4	1,143	-0.35%
2018/10/31	2	37.53	0	0.00	38.05	2	1,127	0.18%
2018/10/29	1	35.80	0	0.00	35.70	1	1,124	0.09%
2018/10/25	2	37.85	0	0.00	38.20	2	1,105	0.18%
2018/10/24	0	0.00	1	39.70	40.00	-1	1,057	-0.09%
2018/10/18	1	37.95	0	0.00	37.75	1	885	0.11%
2018/10/17	0	0.00	2	38.00	36.40	-2	836	-0.24%