天鈺 (4961)-台新-台中券商分點個股進出

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
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849張
產業
上市半導體類股
837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

天鈺 (4961)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/26	9	240.33	0.2	240.22	240.00	8.8	3,191	0.28%
2024/04/25	0	0.00	2	239.25	239.00	-2	3,189	-0.06%
2024/04/24	6.2	240.15	3	239.83	242.00	3.2	3,198	0.10%
2024/04/23	2	236.50	2	231.75	236.50	0	3,182	0.00%
2024/04/22	1.4	225.99	6	227.99	222.50	-4.6	3,168	-0.15%
2024/04/19	5.3	236.75	6	236.08	231.50	-0.7	3,153	-0.02%
2024/04/18	6.3	244.50	5	245.30	244.00	1.3	3,107	0.04%
2024/04/17	4	252.88	11	253.50	251.50	-7	3,066	-0.23%
2024/04/16	1.3	253.12	2.1	253.03	253.50	-0.8	3,044	-0.03%
2024/04/15	17	256.24	22.1	254.26	261.50	-5.1	3,024	-0.17%
2024/04/12	4	256.64	2.1	256.81	259.00	1.9	3,005	0.06%
2024/04/11	0.1	255.54	5	253.91	253.50	-4.9	2,986	-0.16%
2024/04/10	9.6	257.49	6	255.50	253.50	3.6	2,988	0.12%
2024/04/09	5	263.60	2.7	261.20	260.50	2.3	2,958	0.08%
2024/04/08	11.3	264.56	4	265.63	266.50	7.3	2,939	0.25%
2024/04/03	13.3	271.88	10.3	270.46	268.50	3	2,903	0.10%
2024/04/02	9	276.72	6	276.08	277.50	3	2,859	0.10%
2024/04/01	4	274.51	7	277.69	276.50	-3	2,842	-0.11%
2024/03/29	4.1	269.29	4.1	269.42	268.00	0	2,813	0.00%
2024/03/28	15.3	275.88	18.1	273.66	270.00	-2.8	2,784	-0.10%
2024/03/27	27.3	277.35	36.7	278.56	283.00	-9.3	2,719	-0.34%
2024/03/26	12.2	268.09	16.8	267.25	264.00	-4.6	2,546	-0.18%
2024/03/25	4.1	258.37	21	257.98	258.00	-16.9	2,437	-0.69%
2024/03/22	7	263.43	3.2	260.48	260.00	3.9	2,430	0.16%
2024/03/21	9.6	260.92	5.1	261.50	260.50	4.6	2,443	0.19%
2024/03/20	33.8	262.88	25	264.36	260.00	8.7	2,472	0.35%
2024/03/19	25.2	263.32	17.1	261.92	265.00	8.1	2,457	0.33%
2024/03/18	55.1	265.02	42.3	266.61	261.00	12.8	2,431	0.53%
2024/03/15	29.8	257.67	34.1	259.24	262.50	-4.3	2,310	-0.19%
2024/03/14	30.1	254.80	33.8	254.49	254.00	-3.8	2,195	-0.17%
2024/03/13	5	253.30	15	254.13	250.00	-10	2,116	-0.47%
2024/03/12	32.3	257.62	24.1	259.01	250.00	8.1	2,063	0.39%
2024/03/11	19	250.58	23.6	251.60	251.50	-4.6	1,948	-0.23%
2024/03/08	0.2	234.17	3	234.17	236.50	-2.9	1,878	-0.15%
2024/03/07	13.2	232.10	5	231.92	230.00	8.2	1,949	0.42%
2024/03/06	3.4	239.26	2.3	239.28	237.50	1.1	2,002	0.06%
2024/03/05	4.2	240.71	0.7	242.82	242.50	3.5	2,150	0.16%
2024/03/04	3	249.67	2	248.75	245.00	1	2,174	0.05%
2024/03/01	0	243.50	7	243.29	243.50	-7	2,180	-0.32%
2024/02/29	1.2	242.67	2	241.00	241.50	-0.8	2,200	-0.04%
2024/02/27	2	247.75	0	0.00	245.00	2	2,182	0.09%
2024/02/26	0.3	246.39	1.2	246.08	245.00	-0.9	2,188	-0.04%
2024/02/23	11	248.50	16.3	246.05	245.50	-5.3	2,188	-0.24%
2024/02/22	17.3	251.65	9	251.17	251.00	8.3	2,187	0.38%
2024/02/21	18.2	258.92	9	258.56	254.50	9.2	2,192	0.42%
2024/02/20	14	251.68	20.1	254.05	262.50	-6.1	2,163	-0.28%
2024/02/19	0	0.00	0	236.00	239.00	0	2,019	0.00%
2024/02/16	0	0.00	1	234.00	235.50	-1	2,049	-0.05%
2024/02/15	0.3	230.33	0	0.00	233.00	0.3	2,078	0.01%
2024/02/05	3.4	232.81	0.1	231.50	229.00	3.3	2,081	0.16%
2024/02/02	1	234.00	1.2	235.59	233.00	-0.2	2,068	-0.01%
2024/02/01	0	0.00	1	232.50	232.50	-1	2,081	-0.05%
2024/01/31	1.2	235.58	0	0.00	235.00	1.2	2,101	0.06%
2024/01/30	2	237.25	1	236.50	236.00	1	2,134	0.05%
2024/01/26	1	235.50	0	0.00	235.00	1	2,222	0.05%
2024/01/25	0.1	238.00	0	0.00	236.50	0.1	2,257	0.00%
2024/01/23	2	240.75	0	0.00	239.50	2	2,350	0.09%
2024/01/22	0	238.50	1	239.00	244.50	-1	2,356	-0.04%
2024/01/17	2	237.25	3.4	237.01	237.00	-1.4	2,350	-0.06%
2024/01/16	1	239.50	0	0.00	239.50	1	2,351	0.04%
2024/01/15	5.2	243.13	1.1	242.89	244.00	4.1	2,360	0.17%
2024/01/12	0	0.00	0.4	241.04	238.50	-0.4	2,354	-0.02%
2024/01/11	0.1	241.00	0	0.00	241.00	0.1	2,358	0.00%
2024/01/10	3	237.68	2	239.00	239.00	1	2,380	0.04%
2024/01/09	4.1	240.37	2.2	239.49	238.00	1.9	2,392	0.08%
2024/01/08	2.2	244.00	0.2	241.64	239.50	2	2,395	0.08%
2024/01/05	1.2	244.17	0.4	245.50	244.50	0.8	2,379	0.03%
2024/01/04	4.3	243.85	2	242.00	243.00	2.3	2,383	0.09%
2024/01/03	2.3	249.30	1.2	250.33	250.00	1.1	2,388	0.05%
2024/01/02	1.2	252.29	1	253.00	251.50	0.2	2,405	0.01%
2023/12/29	0.4	257.86	1	258.00	257.50	-0.6	2,425	-0.02%
2023/12/28	3.6	265.61	6	262.33	259.00	-2.4	2,474	-0.10%
2023/12/27	0.1	265.00	1.3	264.00	266.50	-1.1	2,526	-0.05%
2023/12/26	9	264.89	3.2	263.03	262.00	5.8	2,554	0.23%
2023/12/25	2.3	263.11	2	262.00	260.50	0.3	2,611	0.01%
2023/12/22	1.6	256.10	4.1	261.02	262.50	-2.6	2,729	-0.09%
2023/12/21	2.3	255.41	1	256.00	255.00	1.3	2,823	0.05%
2023/12/20	2.1	254.49	0	0.00	254.50	2.1	2,821	0.07%
2023/12/19	2.1	256.40	1	254.00	255.00	1.1	2,846	0.04%
2023/12/15	1.3	259.52	1	260.00	256.00	0.3	2,993	0.01%
2023/12/14	3.1	260.34	0	0.00	259.00	3.1	3,121	0.10%
2023/12/13	3.1	264.58	1	261.50	261.50	2.1	3,094	0.07%
2023/12/12	7.8	271.88	6	273.75	269.00	1.8	3,389	0.05%
2023/12/11	9.4	279.30	3.7	279.86	278.50	5.7	3,580	0.16%
2023/12/08	7.1	282.63	4	280.50	281.00	3.1	3,581	0.09%
2023/12/07	7.1	287.59	3.1	286.29	285.00	4	3,560	0.11%
2023/12/06	7	284.92	9	285.11	285.50	-2	3,547	-0.06%
2023/12/05	10	285.85	5.1	285.31	284.50	4.9	3,548	0.14%
2023/12/04	21.3	293.61	13.5	291.96	291.00	7.8	3,546	0.22%
2023/12/01	8.3	286.31	13.8	290.26	289.50	-5.5	3,492	-0.16%
2023/11/30	43	292.37	44.3	290.12	282.50	-1.3	3,460	-0.04%
2023/11/29	5.5	277.73	9.2	276.98	277.00	-3.7	3,370	-0.11%
2023/11/28	1.1	272.36	2	268.75	271.00	-1	3,335	-0.03%
2023/11/27	3	274.16	3	275.33	275.00	0	3,310	0.00%
2023/11/24	1	267.00	0	0.00	266.50	1	3,286	0.03%
2023/11/22	1.2	275.65	1	274.50	273.50	0.2	3,288	0.01%
2023/11/21	6	277.41	3	275.17	275.50	3	3,282	0.09%
2023/11/20	4	278.00	4.1	279.61	281.00	-0.1	3,268	0.00%
2023/11/17	3	276.50	16.8	274.52	277.00	-13.8	3,247	-0.43%
2023/11/16	5	260.40	3.4	261.31	258.00	1.7	3,171	0.05%
2023/11/15	7.1	266.49	5	265.90	264.50	2.1	3,184	0.06%
2023/11/14	3	260.00	5.2	259.62	262.50	-2.2	3,178	-0.07%
2023/11/13	4.1	252.52	2.9	254.37	253.00	1.3	3,163	0.04%
2023/11/10	1.3	249.59	2	249.00	247.00	-0.7	3,161	-0.02%
2023/11/09	3.5	252.64	7	254.00	251.00	-3.5	3,155	-0.11%
2023/11/08	3	259.00	1	260.00	254.50	2	3,171	0.06%
2023/11/07	8.2	255.32	2	254.25	255.00	6.2	3,190	0.19%
2023/11/06	7.2	261.20	3	259.83	259.00	4.2	3,240	0.13%
2023/11/03	4	272.63	3	269.52	268.50	1	3,363	0.03%
2023/11/02	1	277.50	3	276.00	279.00	-2	3,438	-0.06%
2023/11/01	5	272.40	7.7	273.22	273.50	-2.7	3,411	-0.08%
2023/10/31	12	276.13	11	273.73	266.50	1	3,395	0.03%
2023/10/30	2	269.50	8.1	266.68	269.50	-6.1	3,360	-0.18%
2023/10/27	8	259.38	8	262.38	258.00	0	3,352	0.00%
2023/10/26	1	258.00	0	0.00	257.00	1	3,352	0.03%
2023/10/25	0	0.00	0.1	258.50	258.50	-0.1	3,367	0.00%
2023/10/24	3	253.83	2	256.50	257.00	1	3,383	0.03%
2023/10/23	5.2	259.82	5	259.20	256.00	0.2	3,392	0.01%
2023/10/20	2	265.50	4	263.50	266.50	-2	3,385	-0.06%
2023/10/19	2	263.75	5	264.70	264.00	-3	3,396	-0.09%
2023/10/18	2.1	261.62	2	262.75	265.50	0.1	3,394	0.00%
2023/10/17	3	266.83	3	268.12	264.50	0	3,376	0.00%
2023/10/16	1.1	269.53	2	264.75	265.50	-0.9	3,362	-0.03%
2023/10/13	0	0.00	2	269.25	269.00	-2	3,370	-0.06%
2023/10/12	3	268.50	3.7	267.29	269.00	-0.7	3,384	-0.02%
2023/10/11	10.1	269.96	11	266.38	266.50	-0.9	3,381	-0.03%
2023/10/06	10.3	272.90	11.1	273.98	275.00	-0.8	3,364	-0.02%
2023/10/05	8.1	276.10	3.3	276.72	272.50	4.7	3,348	0.14%
2023/10/04	8.7	274.42	9.6	277.43	278.50	-0.9	3,329	-0.03%
2023/10/03	18	284.44	10.7	286.45	280.50	7.4	3,290	0.22%
2023/10/02	6	277.92	9.4	277.65	280.00	-3.4	3,219	-0.10%
2023/09/28	34.2	278.54	37.1	276.45	277.00	-2.9	3,202	-0.09%
2023/09/27	48.2	272.32	51.7	272.88	274.50	-3.5	3,180	-0.11%
2023/09/26	13	267.23	33.5	265.81	264.50	-20.5	3,082	-0.66%
2023/09/25	3	255.67	16	251.69	257.00	-13	2,971	-0.44%
2023/09/22	15.7	249.06	15	251.20	253.50	0.7	2,968	0.02%
2023/09/21	47.1	255.90	42.5	255.76	255.00	4.6	3,039	0.15%
2023/09/20	46.7	257.87	37	258.69	251.50	9.7	2,980	0.33%
2023/09/19	35.6	247.71	25.7	251.19	250.50	9.9	2,908	0.34%
2023/09/18	0.2	258.50	20.9	258.50	258.50	-20.7	2,808	-0.74%
2023/09/06	40.8	162.64	42.8	160.06	156.50	-2	2,869	-0.07%
2023/09/05	32	155.05	67.1	156.17	157.50	-35.1	2,538	-1.38%
2023/09/04	2.1	141.81	5.1	142.50	143.50	-3	2,319	-0.13%
2023/09/01	1	143.50	7	142.50	142.00	-6	2,321	-0.26%
2023/08/31	3	142.17	1	143.50	143.50	2	2,338	0.09%
2023/08/30	4	142.63	8.3	141.87	143.00	-4.3	2,351	-0.18%
2023/08/29	3.1	143.61	8	141.50	139.50	-5	2,350	-0.21%
2023/08/28	11.3	143.91	5	144.40	144.50	6.3	2,336	0.27%
2023/08/25	3	142.00	5	141.70	142.00	-2	2,344	-0.09%
2023/08/24	5	139.10	11	138.10	140.00	-6	2,321	-0.26%
2023/08/23	0	0.00	1	132.00	132.00	-1	2,280	-0.04%
2023/08/22	1	131.04	0	0.00	131.00	1	2,293	0.04%
2023/08/21	2	130.50	7	130.14	130.50	-5	2,296	-0.22%
2023/08/18	0.1	127.86	1	127.00	127.00	-0.9	2,298	-0.04%
2023/08/17	9	128.66	9	128.72	130.50	0	2,309	0.00%
2023/08/16	4.2	126.80	2	127.75	127.50	2.2	2,305	0.09%
2023/08/15	11	127.59	13	129.35	129.00	-2	2,315	-0.09%
2023/08/14	5.2	127.72	0	0.00	126.50	5.2	2,321	0.22%
2023/08/11	3	133.17	6	134.33	133.00	-3	2,303	-0.13%
2023/08/10	4	134.12	9	132.78	132.50	-5	2,344	-0.21%
2023/08/09	1	138.00	0	0.00	138.50	1	2,407	0.04%
2023/08/08	8	141.88	4	143.00	141.50	4	2,406	0.17%
2023/08/07	0	0.00	1	142.50	142.50	-1	2,413	-0.04%
2023/08/04	11	143.64	2	142.75	143.00	9	2,458	0.37%
2023/08/02	1	142.00	6	142.00	140.50	-5	2,484	-0.20%
2023/08/01	17.7	144.03	14	144.86	143.50	3.7	2,516	0.15%
2023/07/31	19.6	143.51	13	142.00	141.00	6.6	2,524	0.26%
2023/07/28	31.3	149.17	33.2	149.17	148.00	-1.9	2,540	-0.08%
2023/07/27	13	144.50	20.1	141.53	146.00	-7.1	2,406	-0.29%
2023/07/26	0	0.00	1	133.00	133.00	-1	2,364	-0.04%
2023/07/25	0	0.00	6	133.58	134.00	-6	2,532	-0.24%
2023/07/24	13	132.31	15	132.53	131.00	-2	2,544	-0.08%
2023/07/21	2	136.75	1.6	137.00	137.00	0.4	2,558	0.02%
2023/07/20	8	140.25	8	140.06	140.50	0	2,616	0.00%
2023/07/19	4	138.13	6	138.75	138.00	-2	2,660	-0.08%
2023/07/18	3	136.17	2	135.50	136.00	1	2,732	0.04%
2023/07/17	0.1	138.50	0.3	138.67	137.00	-0.3	2,870	-0.01%
2023/07/13	7.1	139.22	5	138.80	137.50	2.1	3,160	0.07%
2023/07/12	1	138.50	3	138.83	137.50	-2	3,325	-0.06%
2023/07/11	0.2	139.00	2	138.25	138.50	-1.8	3,505	-0.05%
2023/07/10	1	138.00	1	137.50	137.50	0	3,553	0.00%
2023/07/07	2	137.50	5	136.70	137.50	-3	3,640	-0.08%
2023/07/06	3	139.51	0	0.00	139.50	3	3,780	0.08%
2023/07/05	7	143.00	15	143.83	143.00	-8	3,800	-0.21%
2023/07/04	4	143.50	2	143.75	143.50	2	3,890	0.05%
2023/06/29	4	141.75	1	141.50	141.50	3	3,879	0.08%
2023/06/28	0	142.50	2	141.50	142.00	-2	3,884	-0.05%
2023/06/27	1.1	143.40	0	0.00	141.00	1.1	3,905	0.03%
2023/06/26	12	150.79	5.4	150.33	150.00	6.6	3,915	0.17%
2023/06/21	11	155.59	5.1	155.15	154.50	5.9	3,917	0.15%
2023/06/20	6.1	158.34	12	158.05	157.50	-6	3,928	-0.15%
2023/06/19	7.3	159.94	12	160.25	160.50	-4.8	3,977	-0.12%
2023/06/16	28.6	161.01	18.8	161.38	160.00	9.8	4,026	0.24%
2023/06/15	4.3	167.38	11.1	167.04	168.00	-6.8	3,966	-0.17%
2023/06/14	17.1	164.15	8	164.56	164.50	9.1	4,044	0.23%
2023/06/13	13.7	167.92	6	168.83	167.00	7.7	4,042	0.19%
2023/06/12	24.5	166.27	30	166.73	168.00	-5.5	4,040	-0.14%
2023/06/09	16.2	161.91	5	162.00	162.00	11.2	4,005	0.28%
2023/06/08	1.1	159.64	2	161.50	161.50	-0.9	4,064	-0.02%
2023/06/07	3	161.50	18	161.28	162.00	-15	4,145	-0.36%
2023/06/06	2.2	158.45	2	159.50	160.00	0.2	4,226	0.00%
2023/06/05	8.1	161.19	8	161.75	161.00	0.1	4,265	0.00%
2023/06/02	2	158.25	10	158.75	159.00	-8	4,281	-0.19%
2023/06/01	4	157.88	0.1	158.50	158.50	3.9	4,357	0.09%
2023/05/31	12	158.42	23.6	157.81	159.00	-11.6	4,553	-0.25%
2023/05/30	14	154.86	4	155.00	155.50	10	4,659	0.21%
2023/05/29	10	154.05	13.1	154.31	154.00	-3.1	4,750	-0.07%
2023/05/26	13.1	153.38	8.1	153.12	152.00	5	4,807	0.10%
2023/05/25	2.1	154.00	2	154.00	153.50	0.1	4,952	0.00%
2023/05/24	8.4	152.84	6	153.58	153.50	2.4	5,150	0.05%
2023/05/23	4.1	154.88	6	155.67	155.00	-1.9	5,483	-0.03%
2023/05/22	7.2	155.06	5	154.50	154.50	2.2	5,892	0.04%
2023/05/19	2	154.50	2	152.50	152.50	0	6,894	0.00%
2023/05/18	3	154.67	4	154.25	153.50	-1	7,045	-0.01%
2023/05/17	2.2	153.27	2	153.50	153.00	0.2	7,071	0.00%
2023/05/16	4	153.38	9.1	152.71	153.50	-5.1	7,100	-0.07%
2023/05/15	32.7	147.82	25.1	147.88	148.00	7.7	7,069	0.11%
2023/05/12	8	153.94	8	154.63	155.50	0	7,031	0.00%
2023/05/11	12	155.04	4	154.88	155.50	8	7,061	0.11%
2023/05/10	13	155.46	28	156.55	156.50	-15	7,205	-0.21%
2023/05/09	11.1	154.01	6.1	153.51	153.50	5	7,224	0.07%
2023/05/08	15	155.23	13	156.96	157.50	2	7,241	0.03%
2023/05/05	11.1	153.82	15.1	152.50	152.00	-4	7,288	-0.05%
2023/05/04	50.5	154.32	31	153.92	154.50	19.5	7,351	0.27%
2023/05/03	12	158.00	14.1	159.32	160.00	-2.1	7,304	-0.03%
2023/05/02	28	158.07	25.1	157.40	156.50	2.9	7,439	0.04%
2023/04/28	68.2	161.84	53	161.46	158.00	15.2	7,469	0.20%
2023/04/27	13	156.12	24.1	156.60	156.50	-11.1	7,365	-0.15%
2023/04/26	19	155.03	10	156.55	156.50	9	7,423	0.12%
2023/04/25	28.3	158.35	22	158.55	157.50	6.3	7,555	0.08%
2023/04/24	16.1	161.64	19	161.68	163.50	-2.9	7,644	-0.04%
2023/04/21	19.4	159.87	14	159.36	156.00	5.4	7,779	0.07%
2023/04/20	22.2	166.13	17	165.98	163.50	5.2	7,952	0.07%
2023/04/19	36.4	179.50	19.5	177.82	173.50	16.9	8,190	0.21%
2023/04/18	40.1	184.74	53.4	184.70	184.50	-13.3	8,378	-0.16%
2023/04/17	48.6	181.71	47	182.27	181.00	1.6	8,475	0.02%
2023/04/14	54.5	180.25	50.1	180.64	182.50	4.4	8,436	0.05%
2023/04/13	9	176.39	9	175.72	174.50	0	8,414	0.00%
2023/04/12	26.2	175.33	4	176.63	176.00	22.2	8,385	0.26%
2023/04/11	10	176.50	51.3	177.86	179.00	-41.3	8,325	-0.50%
2023/04/10	8	171.87	11	171.32	170.50	-3	8,223	-0.04%
2023/04/07	13	174.19	27.1	174.74	173.50	-14.1	8,328	-0.17%
2023/04/06	2	168.00	2.1	169.53	169.50	-0.1	8,236	0.00%
2023/03/31	7	168.00	6.1	168.52	168.50	0.9	8,239	0.01%
2023/03/30	5	166.80	7	167.14	167.00	-2	8,245	-0.02%
2023/03/29	32.3	165.25	20	164.45	165.00	12.3	8,245	0.15%
2023/03/28	14.1	169.70	10	167.90	167.00	4.1	8,264	0.05%
2023/03/27	10.2	174.05	7	171.79	170.50	3.2	8,261	0.04%
2023/03/24	7.3	176.93	8	176.00	174.50	-0.7	8,263	-0.01%
2023/03/23	10.2	175.18	19	176.03	177.00	-8.8	8,309	-0.11%
2023/03/22	23.3	177.45	12	177.08	176.00	11.3	8,285	0.14%
2023/03/21	28	175.77	28.2	175.93	175.50	-0.2	8,227	0.00%
2023/03/20	15	174.10	27	174.30	174.50	-12	8,162	-0.15%
2023/03/17	58	172.46	45.1	172.26	171.00	12.9	8,124	0.16%
2023/03/16	21	169.21	26	168.73	168.00	-5	8,040	-0.06%
2023/03/15	26	168.85	22.3	170.25	167.50	3.8	8,036	0.05%
2023/03/14	10.2	163.54	12.1	163.09	166.00	-2	8,043	-0.02%
2023/03/13	34.3	162.70	35	163.29	163.50	-0.8	8,172	-0.01%
2023/03/10	23.4	167.63	10	166.95	165.50	13.4	8,167	0.16%
2023/03/09	31	173.55	15	173.36	172.00	16	8,123	0.20%
2023/03/08	8	177.12	13.4	176.81	177.00	-5.4	8,065	-0.07%
2023/03/07	11.2	176.26	5	176.70	175.50	6.2	8,032	0.08%
2023/03/06	26.3	176.63	34	176.41	176.00	-7.7	8,015	-0.10%
2023/03/03	119.7	177.83	109	178.46	174.50	10.7	7,949	0.13%	大買/大賣/
2023/03/02	31	172.60	51.4	173.57	175.00	-20.4	7,760	-0.26%
2023/03/01	21.5	170.40	29.9	171.48	170.00	-8.4	7,633	-0.11%
2023/02/24	20.1	168.79	7	167.71	166.50	13.1	7,552	0.17%
2023/02/23	32.6	169.90	20.7	170.66	168.50	11.9	7,509	0.16%
2023/02/22	40.9	170.97	22.5	171.90	169.00	18.3	7,412	0.25%
2023/02/21	54.8	181.52	53.2	180.61	179.50	1.6	7,333	0.02%
2023/02/20	72.5	172.92	96.3	172.56	181.00	-23.8	7,155	-0.33%
2023/02/17	222.3	163.05	237.6	163.67	165.50	-15.3	6,858	-0.22%	大買/大賣/
2023/02/16	23	149.98	67.4	155.05	158.50	-44.4	6,025	-0.74%
2023/02/15	18	145.44	8	144.69	144.50	10	6,039	0.17%
2023/02/14	9	143.61	15	144.73	145.00	-6	6,152	-0.10%
2023/02/13	6.2	142.45	5	140.80	140.50	1.2	6,659	0.02%
2023/02/10	16.1	144.06	14.2	142.18	142.00	1.9	6,761	0.03%
2023/02/09	28.3	145.02	23	144.70	143.50	5.3	6,815	0.08%
2023/02/08	142.5	147.86	136	148.49	147.50	6.5	6,789	0.10%	大買/大賣/
2023/02/07	14	144.32	16	144.88	146.50	-2	6,656	-0.03%
2023/02/06	9	141.67	9	141.61	141.00	0	6,628	0.00%
2023/02/03	14	143.14	13.5	142.45	141.00	0.5	6,621	0.01%
2023/02/02	12.5	146.86	22.3	146.37	148.00	-9.8	6,567	-0.15%
2023/02/01	10	143.30	2.2	142.78	143.00	7.8	6,528	0.12%
2023/01/31	40.3	145.52	14	145.64	144.00	26.3	6,539	0.40%
2023/01/30	4.5	140.78	15.1	141.63	142.00	-10.6	6,434	-0.16%
2023/01/17	8.2	135.38	4.2	135.64	135.50	4	6,421	0.06%
2023/01/16	8	138.63	7	138.71	138.00	1	6,464	0.02%
2023/01/13	46.2	138.88	50	138.54	139.50	-3.8	6,533	-0.06%
2023/01/12	25	140.66	32.1	141.19	141.00	-7	6,501	-0.11%
2023/01/11	17.9	141.99	44.5	141.39	142.50	-26.6	6,492	-0.41%
2023/01/10	38.5	139.84	44.2	139.12	141.50	-5.7	6,728	-0.08%
2023/01/09	145.3	136.72	134	136.25	137.00	11.3	6,614	0.17%	大買/大賣/
2023/01/06	52.2	131.64	92	131.67	133.00	-39.8	6,260	-0.64%
2023/01/05	61	128.11	54.1	128.07	127.00	6.9	5,932	0.12%
2023/01/04	22	124.93	20	125.43	126.00	2	5,738	0.03%
2023/01/03	35	122.86	39	123.73	123.00	-4	5,628	-0.07%
2022/12/30	1.1	116.10	2	116.00	115.50	-1	5,479	-0.02%
2022/12/29	8	115.56	8	116.44	117.50	0	5,479	0.00%
2022/12/28	15	117.43	7	117.29	116.00	8	5,504	0.15%
2022/12/27	27	123.02	33	122.50	121.50	-6	5,482	-0.11%
2022/12/26	1	115.00	2	115.75	116.50	-1	5,364	-0.02%
2022/12/23	3	113.67	4.4	115.14	117.00	-1.4	5,387	-0.03%
2022/12/22	2	115.50	2	115.75	116.00	0	5,400	0.00%
2022/12/21	8	115.88	7	114.14	114.00	1	5,445	0.02%
2022/12/20	14	116.57	4	114.75	115.00	10	5,484	0.18%
2022/12/19	5	121.00	1	120.50	120.50	4	5,499	0.07%
2022/12/16	8	120.50	7	120.50	121.50	1	5,490	0.02%
2022/12/15	12	123.42	21.3	123.73	122.50	-9.3	5,462	-0.17%
2022/12/14	3	116.67	5	119.50	120.00	-2	5,372	-0.04%
2022/12/13	3	118.33	2	116.01	115.50	1	5,358	0.02%
2022/12/12	2	116.75	2	116.00	116.50	0	5,358	0.00%
2022/12/09	11	118.41	6	119.33	118.00	5	5,360	0.09%
2022/12/08	2	119.25	4	119.13	120.00	-2	5,345	-0.04%
2022/12/07	6	118.50	12	118.38	117.50	-6	5,331	-0.11%
2022/12/06	26	123.12	13	123.00	121.00	13	5,297	0.25%
2022/12/05	36.1	130.53	23	130.43	128.00	13.1	5,222	0.25%
2022/12/02	3.2	128.31	13	127.62	128.00	-9.8	5,051	-0.19%
2022/12/01	5	125.70	4	127.00	125.50	1	4,997	0.02%
2022/11/30	18.3	124.87	10	124.20	125.00	8.3	4,964	0.17%
2022/11/29	7.1	120.30	8	120.38	121.00	-1	4,974	-0.02%
2022/11/28	5	123.00	9	123.00	122.00	-4	4,960	-0.08%
2022/11/25	11	121.32	18	122.81	120.50	-7	4,962	-0.14%
2022/11/24	25	123.84	19	123.37	124.50	6	4,965	0.12%
2022/11/23	17	122.71	10	121.15	120.50	7	4,938	0.14%
2022/11/22	14	120.86	15	120.67	120.50	-1	4,946	-0.02%
2022/11/21	15.5	121.34	8	120.69	120.00	7.5	4,934	0.15%
2022/11/18	10.2	124.95	12.1	124.54	123.00	-1.8	4,923	-0.04%
2022/11/17	35.1	127.21	38.1	128.90	127.00	-3.1	4,886	-0.06%
2022/11/16	44	129.41	48	129.47	129.00	-4	4,805	-0.08%
2022/11/15	22	123.91	16	124.25	127.50	6	4,727	0.13%
2022/11/14	71	119.25	83.7	119.59	123.50	-12.7	4,713	-0.27%
2022/11/11	67	127.87	74.1	125.81	123.00	-7.1	4,723	-0.15%
2022/11/10	36.6	126.24	42	125.48	125.00	-5.5	4,583	-0.12%
2022/11/09	149	124.87	128.2	125.59	125.50	20.8	4,502	0.46%	大買/大賣/
2022/11/08	35	116.89	38.2	118.48	121.00	-3.2	4,138	-0.08%
2022/11/07	19.3	109.59	35	109.26	110.00	-15.7	4,134	-0.38%
2022/11/04	7	106.36	2	106.25	106.50	5	4,062	0.12%
2022/11/03	6	106.58	4.1	107.05	108.00	1.9	4,050	0.05%
2022/11/02	4	106.00	2	105.00	105.50	2	4,032	0.05%
2022/11/01	8	103.69	7	103.57	103.50	1	4,043	0.02%
2022/10/31	2.1	104.70	8	104.69	104.00	-5.9	4,042	-0.15%
2022/10/28	32.1	101.39	27	101.63	102.00	5.1	4,111	0.12%
2022/10/27	18	105.11	15	105.30	105.50	3	4,100	0.07%
2022/10/26	12	103.46	9	104.72	104.50	3	4,061	0.07%
2022/10/25	19	104.53	13	104.23	103.50	6	4,011	0.15%
2022/10/24	15	108.57	25	108.22	105.50	-10	3,958	-0.25%
2022/10/21	42.2	106.68	33	106.41	105.00	9.2	3,877	0.24%
2022/10/20	69	109.92	86	109.83	110.50	-17	3,736	-0.45%
2022/10/19	33	111.32	38.1	111.61	112.00	-5.1	3,619	-0.14%
2022/10/18	126	110.80	123.4	109.72	111.50	2.7	3,478	0.08%	大買/大賣/
2022/10/17	21	102.40	25.1	103.17	107.50	-4.1	3,097	-0.13%
2022/10/14	6	96.50	3	97.00	98.00	3	2,972	0.10%
2022/10/13	9.4	93.08	11	90.12	89.10	-1.6	2,990	-0.05%
2022/10/12	15.2	95.40	11.2	96.56	96.60	4	2,967	0.14%
2022/10/07	0	0.00	2	100.50	100.50	-2	2,949	-0.07%
2022/10/06	4	98.85	5	100.00	100.00	-1	2,965	-0.03%
2022/10/05	6	100.67	9.3	100.59	100.00	-3.3	2,988	-0.11%
2022/10/04	15.1	99.20	7.1	99.10	101.00	8.1	2,962	0.27%
2022/10/03	1	91.10	1	91.80	95.80	0	2,945	0.00%
2022/09/29	2	92.05	2	92.25	90.80	0	2,983	0.00%
2022/09/28	17.3	95.05	4	91.35	90.20	13.3	3,006	0.44%
2022/09/27	20.1	96.49	8	95.98	96.00	12	3,039	0.40%
2022/09/26	4.2	100.36	2	98.10	97.60	2.2	3,029	0.07%
2022/09/23	1	106.00	10.6	105.81	105.50	-9.6	3,047	-0.32%
2022/09/22	2	106.00	5	105.50	109.00	-3	3,063	-0.10%
2022/09/21	2	109.50	5	108.20	108.00	-3	3,083	-0.10%
2022/09/20	3	109.00	0.9	109.50	110.00	2.1	3,102	0.07%
2022/09/19	1	107.50	9	108.00	107.50	-8	3,120	-0.26%
2022/09/16	12.2	109.72	25	109.46	109.00	-12.8	3,147	-0.41%
2022/09/15	9.2	112.69	0	0.00	112.00	9.2	3,187	0.29%
2022/09/14	4	111.88	0.5	112.68	113.00	3.5	3,255	0.11%
2022/09/13	0.2	115.53	2	114.50	114.50	-1.8	3,283	-0.06%
2022/09/12	1.1	117.61	0	0.00	117.00	1.1	3,343	0.03%
2022/09/08	5.2	115.99	1.2	116.25	115.50	4	3,399	0.12%
2022/09/07	5.1	113.92	10	114.50	114.00	-4.9	3,426	-0.14%
2022/09/06	4.1	116.01	8	115.88	115.00	-3.9	3,427	-0.11%
2022/09/05	29.4	118.16	8	117.38	116.00	21.4	3,434	0.62%
2022/09/02	7	123.21	5	123.60	123.50	2	3,403	0.06%
2022/09/01	5.1	123.69	4	122.88	122.00	1.1	3,414	0.03%
2022/08/31	6	124.67	11.3	125.53	127.50	-5.3	3,398	-0.15%
2022/08/30	0	0.00	2	123.50	124.50	-2	3,380	-0.06%
2022/08/29	9.5	120.79	4	122.38	122.50	5.5	3,397	0.16%
2022/08/26	10	125.55	1	125.50	125.50	9	3,418	0.26%
2022/08/25	3	126.50	4.1	126.48	125.50	-1.1	3,546	-0.03%
2022/08/24	7.1	125.48	7.1	124.91	124.00	0	3,720	0.00%
2022/08/23	14.3	125.18	8.1	125.20	125.00	6.2	3,712	0.17%
2022/08/22	9.1	129.67	5	130.40	127.50	4.1	3,696	0.11%
2022/08/19	37	131.42	19.2	128.48	127.50	17.9	3,623	0.49%
2022/08/18	21.1	129.67	24.4	129.51	130.00	-3.3	3,525	-0.09%
2022/08/17	4	122.63	3	123.33	121.50	1	3,343	0.03%
2022/08/16	6	122.17	10.1	122.39	122.50	-4.1	3,325	-0.12%
2022/08/15	22.1	122.71	20.7	122.36	123.50	1.4	3,290	0.04%
2022/08/12	8	114.00	6.9	115.16	117.50	1.1	3,119	0.04%
2022/08/11	9	107.33	5.1	107.91	107.00	4	3,041	0.13%
2022/08/10	2	105.25	3	105.00	105.00	-1	3,069	-0.03%
2022/08/09	3	107.00	2.5	107.30	106.50	0.5	3,062	0.02%
2022/08/08	10	107.85	8.1	106.77	107.00	1.9	3,071	0.06%
2022/08/05	11.1	105.51	5.2	106.20	105.00	6	3,021	0.20%
2022/08/04	10.1	105.01	7.1	105.29	104.50	3.1	2,996	0.10%
2022/08/03	3.3	133.86	3	133.50	130.50	0.3	2,889	0.01%
2022/08/02	5.7	137.66	2	138.25	136.00	3.7	2,857	0.13%
2022/08/01	2.4	141.00	3	141.00	141.00	-0.7	2,866	-0.02%
2022/07/29	10.4	142.71	0	0.00	141.50	10.4	2,907	0.36%
2022/07/28	18.1	148.71	6	145.00	143.00	12.1	2,904	0.41%
2022/07/27	0	0.00	0.3	147.60	147.00	-0.3	2,882	-0.01%
2022/07/26	1.3	140.81	5	141.40	142.50	-3.7	2,882	-0.13%
2022/07/25	0.2	144.25	0	0.00	145.00	0.2	2,919	0.01%
2022/07/22	18.5	147.17	14.2	146.96	146.00	4.3	2,941	0.15%
2022/07/21	14	145.25	9.2	146.04	147.00	4.8	2,959	0.16%
2022/07/20	3.2	143.66	5.6	143.72	144.00	-2.4	2,950	-0.08%
2022/07/19	0	0.00	1	138.50	139.00	-1	2,926	-0.03%
2022/07/18	1	136.00	4	137.00	136.50	-3	2,925	-0.10%
2022/07/15	2	134.50	9	134.17	134.50	-7	2,932	-0.24%
2022/07/14	3	132.00	11	132.27	133.50	-8	2,917	-0.27%
2022/07/13	21.1	129.86	26	129.42	130.00	-4.9	2,897	-0.17%
2022/07/12	3	123.84	4	124.50	124.50	-1	2,865	-0.03%
2022/07/11	0	0.00	1	128.50	129.00	-1	2,867	-0.03%
2022/07/08	7	131.50	22	133.02	132.00	-15	2,857	-0.52%
2022/07/07	2	125.75	30	128.40	128.50	-28	2,818	-0.99%
2022/07/06	13	124.62	5.1	124.24	122.50	8	2,781	0.29%
2022/07/05	35.2	129.21	39.2	127.31	128.50	-4.1	2,753	-0.15%
2022/07/04	7	129.79	5	130.50	130.00	2	2,670	0.07%
2022/07/01	64.2	130.21	36	131.39	127.50	28.2	2,669	1.06%
2022/06/30	13	136.04	12	136.08	135.00	1	2,602	0.04%
2022/06/29	5	140.80	7	140.29	140.50	-2	2,576	-0.08%
2022/06/28	16	141.75	18	143.42	140.50	-2	2,551	-0.08%
2022/06/27	13.1	146.26	9	145.39	146.00	4.1	2,535	0.16%
2022/06/24	10	143.10	5	142.90	140.00	5	2,512	0.20%
2022/06/23	5	140.90	9	141.94	141.50	-4	2,494	-0.16%
2022/06/22	26.3	141.83	28	144.98	140.50	-1.7	2,456	-0.07%
2022/06/21	6	150.33	6	149.33	152.50	0	2,395	0.00%
2022/06/20	28.2	152.04	25.5	151.46	146.50	2.7	2,378	0.11%
2022/06/17	17.4	158.22	13	159.04	158.00	4.4	2,321	0.19%
2022/06/16	3.8	169.35	14	168.61	165.00	-10.2	2,276	-0.45%
2022/06/15	1.1	174.90	3	173.67	173.00	-2	2,267	-0.09%
2022/06/14	0.2	170.25	4.4	174.82	176.50	-4.2	2,294	-0.18%
2022/06/13	3.3	173.89	6	174.42	172.50	-2.7	2,286	-0.12%
2022/06/10	2.5	182.04	2.5	182.20	180.50	0	2,287	0.00%
2022/06/09	0.2	184.50	0.6	185.72	185.00	-0.4	2,280	-0.02%
2022/06/08	5.2	186.89	1	187.49	186.00	4.1	2,281	0.18%
2022/06/07	4.2	186.92	3.1	187.51	186.50	1.2	2,291	0.05%
2022/06/06	20	190.75	6	190.66	190.50	14	2,290	0.61%
2022/06/02	62	198.73	53.1	199.17	196.00	8.9	2,280	0.39%
2022/06/01	33.2	199.01	36.2	198.94	199.00	-3	2,180	-0.14%
2022/05/31	2	182.50	5	183.50	184.00	-3	1,983	-0.15%
2022/05/30	10	180.00	7	180.21	182.00	3	1,991	0.15%
2022/05/27	1	176.00	3	175.50	176.00	-2	2,009	-0.10%
2022/05/26	5	175.50	7	174.29	173.50	-2	2,059	-0.10%
2022/05/25	2	176.25	12.1	175.48	177.50	-10.1	2,114	-0.48%
2022/05/24	6	176.67	2	180.25	174.50	4	2,158	0.19%
2022/05/23	15.1	183.73	18	181.00	180.50	-2.9	2,188	-0.13%
2022/05/20	1	187.51	12	187.63	187.00	-11	2,176	-0.50%
2022/05/19	6	183.67	0	0.00	189.50	6	2,181	0.27%
2022/05/18	8	188.31	5	189.60	189.00	3	2,160	0.14%
2022/05/17	0	0.00	7	180.07	182.50	-7	2,120	-0.33%
2022/05/16	4	180.75	2	181.50	176.50	2	2,128	0.09%
2022/05/13	0	0.00	3	179.33	180.50	-3	2,128	-0.14%
2022/05/12	2	176.75	1	176.50	175.50	1	2,162	0.05%
2022/05/11	6	178.67	7	178.93	177.00	-1	2,181	-0.05%
2022/05/10	0	0.00	4	179.50	180.00	-4	2,238	-0.18%
2022/05/09	13	175.81	9	177.78	175.00	4	2,281	0.18%
2022/05/06	2	183.50	5	181.10	183.00	-3	2,294	-0.13%
2022/05/05	12	183.54	4.3	183.28	181.00	7.7	2,285	0.34%
2022/05/04	0	0.00	1.3	178.90	179.00	-1.3	2,293	-0.05%
2022/05/03	2.2	176.73	3	177.83	179.50	-0.8	2,330	-0.03%
2022/04/29	6.3	177.16	9.2	176.39	175.50	-2.9	2,383	-0.12%
2022/04/28	16.3	166.25	8.1	167.91	170.00	8.2	2,389	0.34%
2022/04/27	0.3	162.58	14.1	161.56	165.00	-13.8	2,384	-0.58%
2022/04/26	10.2	176.68	15	174.63	172.50	-4.9	2,373	-0.20%
2022/04/25	9.2	176.78	9	177.17	176.00	0.2	2,426	0.01%
2022/04/22	11	186.45	10	186.00	185.50	1	2,465	0.04%
2022/04/21	2.1	187.93	12.1	188.42	188.00	-10	2,549	-0.39%
2022/04/20	10.2	188.74	10	188.50	188.00	0.2	2,676	0.01%
2022/04/19	20.9	189.92	7	190.00	187.50	13.9	3,000	0.46%
2022/04/18	1.1	188.00	1.1	189.54	186.00	0	3,069	0.00%
2022/04/15	16.3	192.90	35	193.01	191.00	-18.8	3,135	-0.60%
2022/04/14	0	0.00	1	200.50	200.00	-1	3,263	-0.03%
2022/04/13	5	200.00	5	201.50	201.00	0	3,455	0.00%
2022/04/12	2	197.75	2	199.75	199.50	0	3,688	0.00%
2022/04/11	11.5	199.43	9	200.33	201.00	2.4	3,765	0.06%
2022/04/08	9	202.61	7.2	202.03	203.00	1.8	3,789	0.05%
2022/04/07	17	203.47	8	204.44	199.50	9	3,811	0.24%
2022/04/06	4	202.38	2	202.50	203.00	2	3,804	0.05%
2022/04/01	5	202.30	1	205.50	205.50	4	3,868	0.10%
2022/03/31	3.1	206.83	0	0.00	205.50	3.1	3,920	0.08%
2022/03/30	11	209.59	6	209.92	209.00	5	4,063	0.12%
2022/03/29	3	208.00	2	210.00	208.00	1	4,131	0.02%
2022/03/28	5.4	207.43	5	208.50	207.50	0.4	4,205	0.01%
2022/03/25	5.1	213.81	0	0.00	212.50	5.1	4,322	0.12%
2022/03/24	8	214.69	4.1	214.38	215.50	3.9	4,511	0.09%
2022/03/23	21	217.00	28	216.96	216.00	-7	4,764	-0.15%
2022/03/22	1	215.00	4.6	213.68	213.50	-3.6	5,253	-0.07%
2022/03/21	4	217.00	15.2	217.68	217.50	-11.2	5,380	-0.21%
2022/03/18	15	216.90	5.2	217.02	218.00	9.8	5,444	0.18%
2022/03/17	45	214.52	31.1	215.57	215.50	14	5,503	0.25%
2022/03/16	4	207.48	6.5	208.16	207.00	-2.4	5,541	-0.04%
2022/03/15	13.1	206.31	5	207.50	204.00	8.1	5,606	0.14%
2022/03/14	2	213.50	5.7	213.00	214.50	-3.7	5,694	-0.06%
2022/03/11	1.3	209.20	2	210.25	210.50	-0.8	6,001	-0.01%
2022/03/10	5	211.10	3.6	212.18	213.00	1.5	6,114	0.02%
2022/03/09	6	202.92	6.1	204.91	204.50	-0.1	6,145	0.00%
2022/03/08	16.2	201.85	16	202.81	198.00	0.2	6,239	0.00%
2022/03/07	11.3	209.10	6.1	207.08	205.50	5.2	6,302	0.08%
2022/03/04	2	218.52	1.3	218.68	217.50	0.8	6,327	0.01%
2022/03/03	1	224.50	4	223.88	220.00	-3	6,458	-0.05%
2022/03/02	6.3	219.20	14	219.21	220.00	-7.8	6,569	-0.12%
2022/03/01	6	222.99	3.4	223.01	222.50	2.7	6,584	0.04%
2022/02/25	7.6	218.80	7.2	219.23	221.00	0.5	6,628	0.01%
2022/02/24	16	216.53	19.5	215.79	213.50	-3.5	6,683	-0.05%
2022/02/23	6.2	218.61	11	217.27	220.00	-4.9	6,765	-0.07%
2022/02/22	6.3	212.40	4	212.25	211.50	2.3	7,017	0.03%
2022/02/21	14	217.32	6	217.08	218.50	8	7,564	0.11%
2022/02/18	7.3	213.92	4	216.75	217.50	3.3	8,065	0.04%
2022/02/17	16.2	216.98	11.1	218.87	217.50	5.1	8,201	0.06%
2022/02/16	11	218.18	10.1	219.79	219.00	0.9	8,291	0.01%
2022/02/15	32	214.08	36	214.86	213.50	-4	8,324	-0.05%
2022/02/14	21.8	213.03	9	211.39	212.00	12.8	8,398	0.15%
2022/02/11	12.1	220.41	12.2	220.40	220.00	-0.1	8,439	0.00%
2022/02/10	26.2	222.30	23.9	224.50	220.50	2.3	8,669	0.03%
2022/02/09	16.5	221.38	11	222.37	225.00	5.5	8,714	0.06%
2022/02/08	9.1	215.66	15.1	213.82	215.00	-6	8,781	-0.07%
2022/02/07	31.2	204.87	15.3	205.53	208.00	15.9	8,799	0.18%
2022/01/26	7.2	207.44	5	208.70	207.50	2.2	8,873	0.03%
2022/01/25	48.1	210.21	42.3	207.29	206.00	5.8	8,938	0.07%
2022/01/24	14.3	211.93	15.1	206.99	213.50	-0.8	8,997	-0.01%
2022/01/21	47.4	214.23	47	214.80	211.00	0.4	9,094	0.00%
2022/01/20	12.2	219.01	12.1	220.51	221.00	0.1	9,324	0.00%
2022/01/19	12.4	221.49	14	221.68	221.50	-1.6	9,417	-0.02%
2022/01/18	22.2	225.82	22.5	227.75	224.00	-0.2	9,573	0.00%
2022/01/17	34	224.66	27.2	224.34	225.00	6.8	9,576	0.07%
2022/01/14	48.7	219.12	51.1	217.80	224.50	-2.4	9,618	-0.03%
2022/01/13	19.1	217.55	19.2	218.66	223.00	-0.1	9,859	0.00%
2022/01/12	61.8	218.62	68.1	218.81	216.50	-6.3	9,788	-0.06%
2022/01/11	17.5	236.89	18	238.34	235.00	-0.5	9,581	-0.01%
2022/01/10	16.2	242.09	9.1	238.87	245.50	7.2	9,588	0.07%
2022/01/07	27.6	244.20	19.1	246.01	240.00	8.5	9,654	0.09%
2022/01/06	37.9	255.15	38.1	253.37	250.00	-0.2	9,635	0.00%
2022/01/05	44.6	273.91	33.4	269.13	262.50	11.2	9,570	0.12%
2022/01/04	13.1	284.99	5.1	285.00	282.50	8	9,419	0.08%
2022/01/03	4.1	282.61	4.5	282.51	282.50	-0.4	9,494	0.00%
2021/12/30	26	279.98	2.1	280.22	282.00	24	9,616	0.25%
2021/12/29	4.2	278.86	6.2	278.18	278.50	-2	9,888	-0.02%
2021/12/28	10.1	281.99	13.1	280.35	278.50	-3.1	10,125	-0.03%
2021/12/27	20.3	282.59	7.5	281.50	284.00	12.8	10,187	0.13%
2021/12/24	25	286.04	25.2	285.93	282.50	-0.2	10,270	0.00%
2021/12/23	11	283.27	10.1	284.94	282.00	0.9	10,288	0.01%
2021/12/22	6	283.92	5.1	282.72	281.00	0.9	10,301	0.01%
2021/12/21	23	281.87	25.9	282.15	282.50	-2.9	10,381	-0.03%
2021/12/20	35.3	287.24	27.3	283.86	282.50	8	10,307	0.08%
2021/12/17	34.6	287.30	69.2	287.48	290.50	-34.7	10,192	-0.34%
2021/12/16	111.5	287.22	116.2	286.43	287.00	-4.8	9,992	-0.05%	大買/大賣/
2021/12/15	18.5	268.85	30.3	269.28	272.50	-11.8	9,609	-0.12%
2021/12/14	15.1	263.07	4	260.50	259.00	11.1	9,553	0.12%
2021/12/13	9.2	267.22	19.1	269.06	270.50	-9.9	9,539	-0.10%
2021/12/10	16	262.47	15	262.23	265.50	1	9,557	0.01%
2021/12/09	22	265.16	35.2	265.91	261.50	-13.2	9,555	-0.14%
2021/12/08	28.1	272.59	18.2	269.81	268.50	9.9	9,555	0.10%
2021/12/07	57.5	273.29	62.6	272.10	267.00	-5.1	9,599	-0.05%
2021/12/06	9.1	262.25	26	262.31	264.50	-17	9,410	-0.18%
2021/12/03	3.2	255.52	3	256.33	254.50	0.2	9,447	0.00%
2021/12/02	5	257.30	7.1	257.54	254.50	-2.1	9,558	-0.02%
2021/12/01	13.1	253.55	12.2	253.03	257.50	0.9	9,695	0.01%
2021/11/30	10.1	248.92	5	248.50	248.50	5.1	9,809	0.05%
2021/11/29	15.2	244.29	12.2	245.29	246.50	3	9,874	0.03%
2021/11/26	20.2	254.41	28	254.21	251.00	-7.9	9,929	-0.08%
2021/11/25	13	253.92	12.1	254.60	253.00	0.9	10,021	0.01%
2021/11/24	11.4	256.32	16.1	254.65	257.50	-4.7	10,071	-0.05%
2021/11/23	15.3	258.92	21.2	257.94	256.50	-5.9	10,093	-0.06%
2021/11/22	41.6	268.44	65.5	268.11	265.50	-23.9	10,135	-0.24%
2021/11/19	112.4	271.18	117	272.31	268.50	-4.7	10,232	-0.05%	大買/大賣/
2021/11/18	166.6	268.96	136.9	271.03	264.50	29.7	10,168	0.29%	大買/大賣/
2021/11/17	84.3	250.39	79.1	247.71	255.00	5.2	9,799	0.05%
2021/11/16	33.2	232.31	27	230.24	232.00	6.3	9,604	0.07%
2021/11/15	8	227.13	2.3	228.52	226.00	5.7	9,735	0.06%
2021/11/12	18.1	222.99	6	223.00	221.00	12.1	10,128	0.12%
2021/11/11	5.1	221.29	16	221.28	220.00	-10.9	10,218	-0.11%
2021/11/10	13.7	218.70	10.1	218.33	219.50	3.6	10,290	0.03%
2021/11/09	17.2	226.61	25.2	225.22	221.50	-8	10,373	-0.08%
2021/11/08	18.7	215.40	15.6	215.76	216.00	3.1	10,265	0.03%
2021/11/05	22	210.89	14.5	211.36	211.50	7.6	10,462	0.07%
2021/11/04	6.5	209.85	7	205.72	205.50	-0.5	10,533	0.00%
2021/11/03	8	207.31	7.1	208.60	208.50	0.9	10,766	0.01%
2021/11/02	5.8	205.31	8.5	203.80	200.50	-2.7	10,905	-0.02%
2021/11/01	8.3	210.46	5	209.90	208.50	3.3	11,120	0.03%
2021/10/29	32	216.89	38	216.91	213.00	-6	11,295	-0.05%
2021/10/28	51.2	216.63	54.8	217.48	216.50	-3.6	11,663	-0.03%
2021/10/27	50.5	203.55	25.1	204.12	205.00	25.4	11,675	0.22%
2021/10/26	23	202.13	22.8	202.77	199.50	0.3	11,770	0.00%
2021/10/25	10.3	190.88	9	189.83	193.50	1.3	11,769	0.01%
2021/10/22	11.5	192.19	9.1	191.85	191.00	2.4	11,912	0.02%
2021/10/21	42.8	203.47	49.1	199.58	194.50	-6.3	12,062	-0.05%
2021/10/20	15.1	193.83	14.2	193.48	193.50	0.9	12,121	0.01%
2021/10/19	15	191.00	16.3	191.97	191.00	-1.3	12,609	-0.01%
2021/10/18	4	186.00	6	184.08	185.50	-2	12,719	-0.02%
2021/10/15	12.1	185.67	14.3	187.20	185.00	-2.2	12,805	-0.02%
2021/10/14	35.3	181.60	37.7	181.31	184.00	-2.4	12,805	-0.02%
2021/10/13	36	178.93	42.3	180.04	177.00	-6.3	12,715	-0.05%
2021/10/12	8.2	187.26	0	0.00	181.50	8.2	12,664	0.06%
2021/10/08	35.3	191.99	33	193.68	188.50	2.3	12,660	0.02%
2021/10/07	40	193.54	52	193.33	191.50	-12	12,590	-0.09%
2021/10/06	101	191.63	74	191.85	189.00	27	12,516	0.22%	大買/
2021/10/05	28	184.82	37.1	184.94	195.50	-9.1	12,300	-0.07%
2021/10/04	27	184.83	24.1	185.43	178.00	2.9	12,103	0.02%
2021/10/01	41.2	192.21	57.1	192.54	189.50	-15.9	12,057	-0.13%
2021/09/30	30.1	194.10	27.1	194.30	195.50	3	12,032	0.02%
2021/09/29	22.4	201.92	7.5	201.87	199.00	14.9	12,076	0.12%
2021/09/28	33.3	213.88	33.3	215.25	208.50	0.1	12,365	0.00%
2021/09/27	6.6	213.92	17.2	209.76	214.00	-10.6	12,396	-0.09%
2021/09/24	22	207.57	27	204.39	207.50	-5	12,606	-0.04%
2021/09/23	14	202.75	13	203.73	201.50	1	12,705	0.01%
2021/09/22	26	201.81	6	201.75	200.50	20	12,799	0.16%
2021/09/17	8	209.69	12	209.88	213.50	-4	12,770	-0.03%
2021/09/16	7.2	207.76	9	210.39	206.00	-1.8	12,761	-0.01%
2021/09/15	22.3	210.18	30	206.73	210.50	-7.7	12,800	-0.06%
2021/09/14	14.1	209.93	8	212.56	210.00	6.1	12,875	0.05%
2021/09/13	15.3	211.64	10	212.40	210.00	5.3	12,984	0.04%
2021/09/10	34.3	216.09	30	214.92	218.00	4.3	13,122	0.03%
2021/09/09	92.3	214.24	66.3	213.44	213.50	26	13,053	0.20%
2021/09/08	27.2	207.86	72.1	209.51	207.00	-44.9	13,004	-0.35%
2021/09/07	64.1	214.54	61	214.96	213.00	3.1	13,018	0.02%
2021/09/06	43.3	217.07	49.6	216.19	212.00	-6.3	13,121	-0.05%
2021/09/03	28.2	232.07	32	233.05	231.50	-3.8	13,002	-0.03%
2021/09/02	52.3	232.38	53	233.83	228.00	-0.7	13,116	-0.01%
2021/09/01	52.1	235.47	63.9	236.58	237.00	-11.8	13,352	-0.09%
2021/08/31	55.1	231.47	55.5	231.01	229.00	-0.4	13,326	0.00%
2021/08/30	29	224.72	29	224.76	226.50	0	13,286	0.00%
2021/08/27	25.1	223.91	39	226.04	226.50	-13.9	13,384	-0.10%
2021/08/26	51	228.33	43.3	229.86	226.00	7.7	13,595	0.06%
2021/08/25	60.3	227.23	65	224.98	232.00	-4.7	13,844	-0.03%
2021/08/24	47.9	225.35	48	227.74	222.50	-0.1	14,243	0.00%
2021/08/23	66.1	235.41	29.2	235.53	234.00	36.9	14,417	0.26%
2021/08/20	68	228.48	73.1	227.72	228.00	-5	14,704	-0.03%
2021/08/19	64.3	232.44	65	235.01	221.00	-0.7	15,041	0.00%
2021/08/18	146.8	237.13	118.8	237.96	245.50	28.1	15,380	0.18%	大買/大賣/
2021/08/17	36.5	256.84	35	256.59	248.00	1.5	15,221	0.01%
2021/08/16	34.4	264.12	28.4	264.40	263.50	6	15,504	0.04%
2021/08/13	67.9	269.93	57.5	270.02	266.50	10.5	15,771	0.07%
2021/08/12	39.6	280.38	39	280.27	277.00	0.6	16,288	0.00%
2021/08/11	76	285.51	71.7	286.57	281.00	4.3	16,540	0.03%
2021/08/10	42.1	293.55	47.6	293.03	293.50	-5.6	16,531	-0.03%
2021/08/09	78.7	302.70	50.1	298.00	291.00	28.6	16,737	0.17%
2021/08/06	74.1	314.41	67.5	313.83	308.00	6.6	17,109	0.04%
2021/08/05	68.1	311.46	64	312.11	313.00	4.1	17,368	0.02%
2021/08/04	51.9	303.88	68.4	303.44	311.50	-16.5	17,775	-0.09%
2021/08/03	155.1	307.02	142.6	300.46	302.50	12.5	17,640	0.07%	大買/大賣/
2021/08/02	10.2	299.25	48.2	302.99	308.00	-38	17,509	-0.22%
2021/07/30	35.2	285.09	38	288.04	280.00	-2.8	17,665	-0.02%
2021/07/29	32.3	276.70	37	276.55	277.00	-4.7	17,938	-0.03%
2021/07/28	70.4	278.88	57.5	280.32	275.00	13	17,987	0.07%
2021/07/27	79	304.91	66.2	302.31	294.00	12.8	18,201	0.07%
2021/07/26	86.9	309.64	79	310.25	308.00	7.9	18,245	0.04%
2021/07/23	137.6	304.33	129.4	304.89	293.00	8.2	18,170	0.05%	大買/大賣/
2021/07/22	28	285.38	62.2	282.89	292.00	-34.2	17,903	-0.19%
2021/07/21	44.8	270.73	23	272.39	265.50	21.8	17,884	0.12%
2021/07/20	24.3	284.20	14.2	281.70	280.00	10.1	17,950	0.06%
2021/07/19	7.1	294.75	7.1	295.99	298.00	0	18,202	0.00%
2021/07/16	11.4	296.14	15.1	296.55	293.00	-3.7	18,493	-0.02%
2021/07/15	24.1	295.99	13	297.19	294.50	11.1	18,749	0.06%
2021/07/14	13.1	293.59	16.1	294.67	297.50	-3.1	18,984	-0.02%
2021/07/13	15.6	294.06	4	304.13	290.00	11.6	19,197	0.06%
2021/07/12	38.2	306.64	30.2	303.96	301.00	8	19,561	0.04%
2021/07/09	15.2	305.97	13.3	308.82	303.00	2	19,967	0.01%
2021/07/08	27.2	315.11	26.1	317.13	313.00	1.2	20,442	0.01%
2021/07/07	37.2	316.77	27.1	318.72	311.50	10.1	20,778	0.05%
2021/07/06	30.4	323.70	27.5	323.41	318.00	2.9	21,045	0.01%
2021/07/05	64.1	335.17	77.7	336.32	334.00	-13.6	21,315	-0.06%
2021/07/02	46.5	317.89	49.2	318.99	319.50	-2.7	21,064	-0.01%
2021/07/01	50.2	314.12	51.1	315.66	311.00	-0.9	20,890	0.00%
2021/06/30	29.1	305.71	41.1	306.95	307.50	-12	20,642	-0.06%
2021/06/29	40	299.91	45	300.63	295.50	-5	20,487	-0.02%
2021/06/28	30.3	291.81	48.1	292.42	295.00	-17.9	20,342	-0.09%
2021/06/25	34.1	292.57	21	293.71	290.00	13.1	20,256	0.06%
2021/06/24	43.2	292.39	31	291.79	293.00	12.2	20,188	0.06%
2021/06/23	57.1	293.56	80.1	292.92	293.00	-23	20,102	-0.11%
2021/06/22	94.3	288.15	90.6	291.50	283.00	3.7	19,932	0.02%
2021/06/21	92	298.32	74.6	298.47	290.00	17.4	19,755	0.09%
2021/06/18	34.2	319.75	17.1	324.76	315.50	17.1	19,568	0.09%
2021/06/17	33.5	318.57	45	319.44	319.00	-11.5	19,999	-0.06%
2021/06/16	63.3	326.39	33.1	326.68	320.00	30.2	20,601	0.15%
2021/06/15	67.1	331.00	88.8	330.38	337.50	-21.6	20,655	-0.10%
2021/06/11	48	324.09	40.3	325.21	319.00	7.7	20,896	0.04%
2021/06/10	128.1	328.75	99.1	328.47	320.50	29	21,010	0.14%	大買/
2021/06/09	120.6	320.01	160	319.73	325.00	-39.4	21,136	-0.19%	大買/大賣/
2021/06/08	64.1	313.68	55	314.60	309.50	9.1	21,276	0.04%
2021/06/07	84.1	310.10	85.2	310.60	308.00	-1.1	21,834	0.00%
2021/06/04	65.3	315.74	63	316.95	315.00	2.3	22,590	0.01%
2021/06/03	105.1	317.31	94	318.72	317.50	11.1	23,132	0.05%	大買/
2021/06/02	154.6	308.70	169.4	309.40	308.00	-14.8	22,840	-0.06%	大買/大賣/
2021/06/01	395.4	330.37	400.4	328.45	312.50	-5	22,469	-0.02%	大買/大賣/
2021/05/31	169.1	337.36	149.4	338.95	334.00	19.7	21,876	0.09%	大買/大賣/
2021/05/28	228.3	335.09	197.5	335.82	330.00	30.8	21,498	0.14%	大買/大賣/
2021/05/27	309.6	316.01	308.7	316.21	321.50	0.9	21,043	0.00%	大買/大賣/
2021/05/26	173	312.07	161.1	312.37	307.00	11.9	20,405	0.06%	大買/大賣/
2021/05/25	51	295.55	49.1	297.56	303.50	1.9	19,806	0.01%
2021/05/24	42.1	256.66	94.1	258.95	276.00	-52	19,478	-0.27%
2021/05/21	115.1	250.25	161.4	250.48	251.00	-46.3	19,083	-0.24%	大買/大賣/
2021/05/20	250	256.39	165	255.45	250.00	85	18,717	0.45%	大買/大賣/
2021/05/19	28.3	252.16	42	252.62	254.50	-13.8	19,163	-0.07%
2021/05/18	68.1	222.75	82	226.51	231.50	-13.9	19,224	-0.07%
2021/05/17	73.7	219.95	86.1	222.04	210.50	-12.5	18,991	-0.07%
2021/05/14	113.3	240.64	114.3	242.38	232.00	-1	20,039	0.00%	大買/大賣/
2021/05/13	187.1	233.98	163.1	230.57	231.00	24	21,065	0.11%	大買/大賣/
2021/05/12	143.2	243.84	181.4	242.48	232.50	-38.2	21,372	-0.18%	大買/大賣/
2021/05/11	30.6	261.64	21.5	262.55	258.00	9.1	21,211	0.04%
2021/05/10	93.3	300.73	55	298.84	286.50	38.3	21,479	0.18%
2021/05/07	140.4	291.34	159.3	293.27	303.50	-18.9	21,618	-0.09%	大買/大賣/
2021/05/06	105.1	281.07	122.2	282.73	276.00	-17.2	21,705	-0.08%	大買/大賣/
2021/05/05	100.3	305.29	63	303.33	287.50	37.3	21,753	0.17%
2021/05/04	136.7	303.41	162.4	306.11	319.00	-25.7	21,894	-0.12%	大買/大賣/
2021/05/03	127	314.06	154.3	312.26	306.50	-27.2	21,659	-0.13%	大買/大賣/
2021/04/29	100.9	333.79	103.3	336.63	330.00	-2.4	21,393	-0.01%	大賣/
2021/04/28	100.6	345.08	87.1	347.97	333.00	13.5	21,104	0.06%
2021/04/27	64.3	362.43	59.1	365.87	354.00	5.1	20,840	0.02%
2021/04/26	94.2	373.49	69.1	374.67	371.00	25.1	20,640	0.12%
2021/04/23	141.2	369.02	164.4	367.40	377.00	-23.2	20,423	-0.11%	大買/大賣/
2021/04/22	135.5	371.43	105.5	369.96	350.00	30	20,056	0.15%	大買/大賣/
2021/04/21	134.5	363.87	138.5	364.77	377.50	-4	19,774	-0.02%	大買/大賣/
2021/04/20	134.3	373.77	136.1	373.77	366.50	-1.9	19,463	-0.01%	大買/大賣/
2021/04/19	109	369.46	90.3	368.99	364.00	18.6	19,179	0.10%	大買/
2021/04/16	171.6	378.12	118.8	379.72	379.00	52.8	18,902	0.28%	大買/大賣/
2021/04/15	181.1	349.08	201.2	350.11	356.00	-20.1	19,346	-0.10%	大買/大賣/
2021/04/14	158.4	339.88	139.1	340.73	335.50	19.2	19,082	0.10%	大買/大賣/
2021/04/13	86.4	350.69	98.2	347.78	352.00	-11.8	18,903	-0.06%
2021/04/12	130.5	348.52	120	355.42	330.00	10.5	18,907	0.06%	大買/大賣/
2021/04/09	105.9	377.16	78	377.18	366.50	27.9	18,943	0.15%	大買/
2021/04/08	13	361.00	10	363.30	371.00	3	18,524	0.02%
2021/04/07	3	328.17	1.4	327.22	337.50	1.6	18,423	0.01%
2021/04/06	2.4	315.84	6	316.00	325.00	-3.6	18,440	-0.02%
2021/04/01	2	297.25	17	298.82	300.50	-15	18,437	-0.08%
2021/03/31	4	290.13	8.2	294.39	287.00	-4.2	18,432	-0.02%
2021/03/30	1	290.00	17.1	291.18	291.00	-16.1	18,485	-0.09%
2021/03/29	7	289.43	4	292.25	289.00	3	18,517	0.02%
2021/03/26	3	285.67	25	285.78	292.00	-22	18,561	-0.12%
2021/03/25	4	269.50	11.3	273.69	270.00	-7.3	18,578	-0.04%
2021/03/24	20	278.00	5	278.00	278.00	15	18,639	0.08%
2021/03/23	4.1	267.80	19.5	262.79	270.00	-15.4	18,732	-0.08%
2021/03/22	171.6	293.42	122.3	290.78	284.00	49.3	18,926	0.26%	大買/大賣/
2021/03/19	149.6	289.42	156	291.24	290.00	-6.4	18,728	-0.03%	大買/大賣/
2021/03/18	23	269.96	39	273.38	276.00	-16	18,083	-0.09%
2021/03/17	84.3	268.51	94.1	264.38	251.00	-9.8	17,879	-0.05%
2021/03/16	41	250.10	37.3	254.04	256.50	3.7	18,194	0.02%
2021/03/15	73.2	224.59	78.5	228.62	233.50	-5.4	18,008	-0.03%
2021/03/12	181.1	215.30	194	214.70	212.50	-12.9	17,699	-0.07%	大買/大賣/
2021/03/11	335.7	206.23	335	205.71	209.00	0.7	17,452	0.00%	大買/大賣/
2021/03/10	339.1	209.55	324	206.97	199.00	15.1	16,910	0.09%	大買/大賣/
2021/03/09	259	196.96	244	198.94	203.50	15	16,298	0.09%	大買/大賣/
2021/03/08	12	188.50	2.1	190.98	188.00	9.9	15,699	0.06%
2021/03/05	11	209.73	2	208.00	208.50	9	15,741	0.06%
2021/03/04	4	222.63	3	218.83	216.50	1	15,765	0.01%
2021/03/03	8	213.81	6	218.08	221.00	2	15,862	0.01%
2021/03/02	13.1	218.92	4	218.75	205.50	9.1	15,996	0.06%
2021/02/26	3	203.67	8	208.50	213.00	-5	16,270	-0.03%
2021/02/25	2	208.50	1.1	209.59	203.50	0.9	16,294	0.01%
2021/02/24	1	211.00	3	205.33	205.00	-2	16,318	-0.01%
2021/02/23	4	199.38	10.1	197.57	206.00	-6.1	16,418	-0.04%
2021/02/22	9	200.67	31	197.53	198.00	-22	16,499	-0.13%
2021/02/19	368.1	215.34	341.1	212.77	206.50	26.9	16,482	0.16%	大買/大賣/
2021/02/18	184	202.07	145	202.52	208.00	39	15,374	0.25%	大買/大賣/
2021/02/17	9	188.56	11	189.41	189.50	-2	14,929	-0.01%
2021/02/05	478.2	164.82	509.2	165.49	172.50	-31	14,868	-0.21%	大買/大賣/
2021/02/04	526.3	153.50	530.6	153.14	157.00	-4.3	13,420	-0.03%	大買/大賣/
2021/02/03	166	141.68	189.1	141.77	146.00	-23.1	11,733	-0.20%	大買/大賣/
2021/02/02	186	135.34	188	134.61	133.00	-2	10,947	-0.02%	大買/大賣/
2021/02/01	123.1	127.79	134.1	127.46	130.50	-11	10,411	-0.11%	大買/大賣/
2021/01/29	152.1	131.45	122.2	131.56	127.00	29.9	10,001	0.30%	大買/大賣/
2021/01/28	98	133.49	112	134.00	136.00	-14	9,454	-0.15%	大賣/
2021/01/27	187.1	125.99	179.1	125.54	127.00	8	8,914	0.09%	大買/大賣/
2021/01/26	32.5	131.66	60	132.72	126.00	-27.5	8,380	-0.33%
2021/01/25	43.1	142.29	4	144.13	139.50	39.1	7,997	0.49%
2021/01/22	6	155.00	11.1	152.43	155.00	-5.1	7,810	-0.07%
2021/01/21	11	147.64	9	146.56	152.00	2	7,793	0.03%
2021/01/20	7	142.50	6.4	145.16	142.50	0.6	7,772	0.01%
2021/01/19	4	159.63	6	158.08	158.00	-2	7,755	-0.03%
2021/01/18	28	154.46	1	155.00	156.50	27	7,787	0.35%
2021/01/15	1	155.00	6	154.92	154.50	-5	7,836	-0.06%
2021/01/14	76	151.30	7	151.00	155.00	69	7,819	0.88%
2021/01/13	3	143.50	14	142.71	143.00	-11	7,769	-0.14%
2021/01/12	3	136.33	4	136.50	136.00	-1	7,745	-0.01%
2021/01/11	5	140.40	21	141.31	142.00	-16	7,744	-0.21%
2021/01/08	178.2	149.52	146.1	148.38	141.50	32.1	7,744	0.41%	大買/大賣/
2021/01/07	29	139.67	47.2	142.34	147.00	-18.2	6,863	-0.26%
2021/01/06	64.6	135.98	40	134.80	134.00	24.6	6,667	0.37%
2021/01/05	107	138.13	94.2	139.46	143.00	12.8	6,362	0.20%	大買/
2021/01/04	67.3	132.03	57	133.77	135.00	10.3	6,202	0.17%
2020/12/31	0	0.00	32	118.61	123.00	-32	5,860	-0.55%
2020/12/30	19	110.87	6	114.00	112.00	13	5,882	0.22%
2020/12/29	18	109.72	24	108.17	111.00	-6	5,873	-0.10%
2020/12/28	22	105.93	13	106.85	107.00	9	5,838	0.15%
2020/12/25	11	102.41	17	103.68	103.00	-6	5,819	-0.10%
2020/12/24	4	97.25	34.1	98.55	98.40	-30.1	5,789	-0.52%
2020/12/23	3	87.67	18	88.18	91.00	-15	5,724	-0.26%
2020/12/22	11	88.36	25	86.70	82.80	-14	5,705	-0.25%
2020/12/21	3	92.10	15	91.41	92.00	-12	5,672	-0.21%
2020/12/18	10	94.35	5.2	93.67	92.00	4.9	5,652	0.09%
2020/12/17	6.2	88.34	75	88.26	92.60	-68.8	5,630	-1.22%
2020/12/16	42.1	85.60	55	87.93	84.20	-12.9	5,657	-0.23%
2020/12/15	44.2	83.91	26	84.34	86.20	18.1	5,516	0.33%
2020/12/14	3	78.40	0	0.00	78.40	3	5,225	0.06%
2020/12/11	0	0.00	4	71.30	71.30	-4	5,185	-0.08%
2020/12/10	147	64.26	142	64.14	64.90	5	5,154	0.10%	大買/大賣/
2020/12/09	9	63.20	3	63.20	63.20	6	4,332	0.14%
2020/12/08	14	56.87	28	57.43	57.50	-14	4,286	-0.33%
2020/12/07	18	50.87	44	51.45	52.30	-26	4,200	-0.62%
2020/12/04	38	47.05	25	47.34	47.60	13	3,960	0.33%
2020/12/03	37	45.94	67	47.40	46.30	-30	3,815	-0.79%
2020/12/02	19	44.84	20	44.63	43.75	-1	3,568	-0.03%
2020/12/01	2	43.30	3	43.40	43.10	-1	3,575	-0.03%
2020/11/30	0	0.00	3	42.97	42.90	-3	3,697	-0.08%
2020/11/27	42	42.40	25	42.59	42.45	17	3,643	0.47%
2020/11/26	31	41.47	44	41.48	41.75	-13	3,505	-0.37%
2020/11/25	48	41.39	59	41.08	41.60	-11	3,338	-0.33%
2020/11/24	10	39.10	4	38.99	39.15	6	3,032	0.20%
2020/11/23	10	38.79	10	38.85	38.90	0	2,993	0.00%
2020/11/20	16	38.41	8	38.28	38.35	8	3,003	0.27%
2020/11/19	16	38.73	14	38.98	39.30	2	2,904	0.07%
2020/11/18	3	38.10	15	37.86	37.80	-12	2,800	-0.43%
2020/11/17	6	37.53	2	37.55	37.55	4	2,755	0.15%
2020/11/16	0	0.00	5	37.43	37.45	-5	2,768	-0.18%
2020/11/13	2	36.85	2	36.68	37.00	0	2,769	0.00%
2020/11/12	3	36.70	1	37.05	36.35	2	2,774	0.07%
2020/11/11	2	36.38	0	0.00	36.70	2	2,796	0.07%
2020/11/10	2	36.38	6	37.06	36.30	-4	2,799	-0.14%
2020/11/09	3	36.70	8	36.23	36.60	-5	2,771	-0.18%
2020/11/06	0	0.00	3	35.60	35.40	-3	2,761	-0.11%
2020/11/05	4	35.65	0	0.00	35.55	4	2,839	0.14%
2020/11/04	2	35.45	0	0.00	35.75	2	2,881	0.07%
2020/11/03	1	34.75	4	34.98	35.25	-3	2,887	-0.10%
2020/11/02	5	34.47	1	34.40	34.45	4	2,914	0.14%
2020/10/30	0	0.00	5	35.13	35.05	-5	2,961	-0.17%
2020/10/29	5	35.24	7	35.30	35.40	-2	3,058	-0.07%
2020/10/28	3	36.78	2	36.15	36.20	1	3,046	0.03%
2020/10/27	7	37.37	3	37.15	37.05	4	3,039	0.13%
2020/10/26	16	37.59	5	37.50	37.40	11	3,045	0.36%
2020/10/23	9	37.37	5.3	36.84	37.05	3.7	3,018	0.12%
2020/10/22	8	35.89	2	35.88	35.85	6	2,965	0.20%
2020/10/21	2	36.50	8.7	36.52	36.50	-6.7	2,956	-0.23%
2020/10/20	6	36.60	6.3	36.55	36.50	-0.3	2,962	-0.01%
2020/10/19	15	37.01	7	36.09	36.65	8	2,963	0.27%
2020/10/16	7	36.55	6	36.27	36.00	1	2,947	0.03%
2020/10/15	9	36.63	2.3	36.89	36.45	6.8	2,932	0.23%
2020/10/14	11	36.78	11.5	37.04	36.85	-0.5	2,918	-0.02%
2020/10/13	25	37.41	15	37.39	37.15	10	2,893	0.35%
2020/10/12	48	38.70	58	38.49	38.10	-10	2,832	-0.35%
2020/10/08	3	37.08	5	37.12	37.25	-2	2,580	-0.08%
2020/10/07	2	36.78	1	36.35	36.20	1	2,510	0.04%
2020/10/05	1	34.80	0	0.00	35.00	1	2,456	0.04%
2020/09/28	0	0.00	1	34.50	34.50	-1	2,595	-0.04%
2020/09/25	1	34.75	5	33.82	33.60	-4	2,672	-0.15%
2020/09/24	0	0.00	2	34.98	34.50	-2	2,699	-0.07%
2020/09/23	1	36.40	3	36.00	35.75	-2	2,791	-0.07%
2020/09/22	2	36.50	0	0.00	36.60	2	2,839	0.07%
2020/09/21	46	37.41	64	37.30	37.20	-18	2,802	-0.64%
2020/09/18	16	36.80	8	36.85	36.45	8	2,706	0.30%
2020/09/17	6	35.67	14	36.00	36.60	-8	2,726	-0.29%
2020/09/14	3	35.15	2	35.00	35.45	1	2,702	0.04%
2020/09/11	5	35.02	0	0.00	35.00	5	2,694	0.19%
2020/09/10	6	36.35	6	36.00	35.55	0	2,668	0.00%
2020/09/09	1	35.60	4	34.70	35.40	-3	2,600	-0.12%
2020/09/08	2	35.50	13	35.82	35.00	-11	2,575	-0.43%
2020/09/07	29	37.76	11	36.68	35.95	18	2,538	0.71%
2020/09/04	15	37.84	12	37.75	38.20	3	2,461	0.12%
2020/09/03	34	36.96	19	37.28	36.70	15	2,313	0.65%
2020/09/01	0	0.00	1	33.75	33.75	-1	2,205	-0.05%
2020/08/31	8	33.34	0	0.00	33.55	8	2,200	0.36%
2020/08/28	0	0.00	4	33.95	33.95	-4	2,203	-0.18%
2020/08/27	4	33.85	1	34.05	33.95	3	2,209	0.14%
2020/08/26	9	34.56	4	34.65	34.15	5	2,197	0.23%
2020/08/25	2	32.40	1	32.20	32.65	1	2,137	0.05%
2020/08/21	1	31.75	1	31.35	31.90	0	2,100	0.00%
2020/08/20	7	30.71	0	0.00	30.75	7	2,085	0.34%
2020/08/19	1	33.55	1	34.25	33.60	0	2,045	0.00%
2020/08/18	2	35.08	4	34.84	34.65	-2	2,015	-0.10%
2020/08/17	1	36.25	4	35.76	35.55	-3	2,002	-0.15%
2020/08/14	3	35.35	0	0.00	35.35	3	1,979	0.15%
2020/08/13	2	35.30	3	35.52	35.10	-1	1,969	-0.05%
2020/08/12	3	34.87	4	35.36	34.95	-1	1,949	-0.05%
2020/08/11	20	35.96	20	36.33	35.35	0	1,931	0.00%
2020/08/10	13	35.58	7	35.74	36.30	6	1,848	0.32%
2020/08/07	0	0.00	1	35.95	35.10	-1	1,812	-0.06%
2020/08/06	1	35.55	4	35.44	35.40	-3	1,796	-0.17%
2020/08/05	8	36.19	4	36.00	36.30	4	1,762	0.23%
2020/08/04	9	35.78	11	35.90	37.00	-2	1,701	-0.12%
2020/08/03	4	34.06	0	0.00	34.00	4	1,597	0.25%
2020/07/31	1	34.60	0	0.00	34.60	1	1,590	0.06%
2020/07/30	1	34.40	3	34.50	33.90	-2	1,576	-0.13%
2020/07/29	0	0.00	14	32.44	34.00	-14	1,547	-0.90%
2020/07/28	10	32.79	0	0.00	31.50	10	1,521	0.66%
2020/07/24	0	0.00	5	33.38	33.25	-5	1,501	-0.33%
2020/07/23	0	0.00	10	33.95	33.95	-10	1,488	-0.67%
2020/07/21	3	33.97	0	0.00	34.60	3	1,462	0.21%
2020/07/20	7	33.13	1	32.80	33.80	6	1,447	0.41%
2020/07/17	1	33.60	0	0.00	32.80	1	1,438	0.07%
2020/07/15	2	33.30	0	0.00	33.15	2	1,429	0.14%
2020/07/14	1	34.50	0	0.00	33.95	1	1,419	0.07%
2020/07/13	0	0.00	2	35.00	34.70	-2	1,406	-0.14%
2020/07/10	5	35.02	0	0.00	34.00	5	1,387	0.36%
2020/07/09	6	35.55	10	35.24	35.00	-4	1,367	-0.29%
2020/07/08	5	35.10	10	34.94	34.85	-5	1,329	-0.38%
2020/07/07	7	34.20	6	34.07	34.00	1	1,278	0.08%
2020/07/06	7	34.41	4	34.69	34.50	3	1,242	0.24%
2020/07/03	4	32.98	16	32.42	33.40	-12	1,167	-1.03%
2020/07/02	15	33.51	16	32.78	32.70	-1	1,116	-0.09%
2020/07/01	11	32.49	10	32.52	33.50	1	998	0.10%
2020/06/30	7	31.10	1	31.10	31.10	6	928	0.65%
2020/06/29	12	30.89	1	30.65	31.10	11	922	1.19%
2020/06/24	24	31.48	23	31.67	31.50	1	883	0.11%
2020/06/22	2	29.05	0	0.00	28.85	2	769	0.26%
2020/06/18	0	0.00	1	28.50	28.70	-1	769	-0.13%
2020/06/11	4	28.84	0	0.00	28.20	4	812	0.49%
2020/06/10	3	29.73	7	29.54	29.60	-4	805	-0.50%
2020/06/09	15	30.08	4	30.23	30.05	11	811	1.36%
2020/06/08	2	29.30	3	29.45	29.55	-1	780	-0.13%
2020/06/05	1	28.75	0	0.00	28.75	1	714	0.14%
2020/06/03	3	28.37	0	0.00	28.70	3	719	0.42%
2020/06/02	0	0.00	11	28.00	27.90	-11	704	-1.56%
2020/05/28	1	27.35	0	0.00	27.30	1	699	0.14%
2020/05/25	0	0.00	4	26.85	27.15	-4	706	-0.57%
2020/05/22	0	0.00	1	27.45	27.10	-1	708	-0.14%
2020/05/21	1	27.90	0	0.00	28.00	1	706	0.14%
2020/05/19	0	0.00	1	26.60	26.85	-1	682	-0.15%
2020/05/18	1	26.45	0	0.00	26.20	1	685	0.15%
2020/05/15	1	26.30	0	0.00	26.30	1	686	0.15%
2020/05/13	2	27.75	0	0.00	27.70	2	674	0.30%
2020/05/11	1	28.25	0	0.00	28.25	1	680	0.15%
2020/05/08	0	0.00	3	27.90	27.85	-3	676	-0.44%
2020/05/07	3	28.47	1	28.50	28.35	2	669	0.30%
2020/05/06	1	27.15	0	0.00	27.15	1	667	0.15%
2020/05/05	10	27.60	0	0.00	27.10	10	674	1.48%
2020/04/30	1	28.25	2	28.00	28.00	-1	681	-0.15%
2020/04/29	1	27.65	0	0.00	27.60	1	689	0.14%
2020/04/23	0	0.00	1	27.00	27.30	-1	739	-0.14%
2020/04/22	0	0.00	6	26.19	26.60	-6	740	-0.81%
2020/04/21	1	26.00	0	0.00	26.05	1	744	0.13%
2020/04/15	2	27.25	0	0.00	27.25	2	776	0.26%
2020/04/14	3	26.85	1	27.00	27.15	2	773	0.26%
2020/04/13	1	26.40	10	26.60	26.30	-9	763	-1.18%
2020/04/09	1	26.00	0	0.00	25.70	1	770	0.13%
2020/04/08	0	0.00	1	25.65	26.10	-1	769	-0.13%
2020/04/07	1	24.95	1	24.90	24.95	0	763	0.00%
2020/04/06	1	23.80	0	0.00	23.95	1	761	0.13%
2020/04/01	10	24.10	0	0.00	24.10	10	773	1.29%
2020/03/31	2	23.80	4	23.65	23.80	-2	774	-0.26%
2020/03/27	5	23.87	1	24.30	23.35	4	773	0.52%
2020/03/26	3	22.80	3	22.95	22.95	0	761	0.00%
2020/03/25	1	23.15	0	0.00	22.90	1	767	0.13%
2020/03/19	0	0.00	2	19.40	19.30	-2	795	-0.25%
2020/03/13	1	24.70	4	24.93	25.20	-3	1,043	-0.29%
2020/03/12	1	27.40	10	28.40	27.40	-9	1,052	-0.85%
2020/03/10	0	0.00	1	31.00	30.80	-1	1,046	-0.10%
2020/03/04	1	31.65	0	0.00	31.95	1	1,107	0.09%
2020/03/03	3	32.37	0	0.00	32.20	3	1,109	0.27%
2020/02/19	0	0.00	2	34.58	34.50	-2	1,117	-0.18%
2020/02/13	0	0.00	1	34.15	33.70	-1	1,187	-0.08%
2020/02/07	0	0.00	2	33.35	33.25	-2	1,264	-0.16%
2020/02/04	2	33.40	1	33.50	33.35	1	1,297	0.08%
2020/02/03	2	32.15	0	0.00	32.10	2	1,310	0.15%
2020/01/31	1	33.40	0	0.00	33.85	1	1,313	0.08%
2020/01/30	8	34.37	0	0.00	34.20	8	1,386	0.58%
2020/01/20	0	0.00	4	37.95	38.00	-4	1,441	-0.28%
2020/01/17	0	0.00	1	38.00	37.70	-1	1,531	-0.07%
2020/01/16	4	37.85	1	38.00	38.00	3	1,675	0.18%
2020/01/14	0	0.00	1	38.00	37.85	-1	1,910	-0.05%
2020/01/10	1	37.60	0	0.00	37.85	1	2,132	0.05%
2020/01/06	1	36.60	0	0.00	36.55	1	2,281	0.04%
2020/01/03	1	37.30	0	0.00	37.10	1	2,288	0.04%
2020/01/02	1	37.80	0	0.00	37.65	1	2,289	0.04%
2019/12/31	0	0.00	2	37.60	37.60	-2	2,285	-0.09%
2019/12/27	2	38.05	0	0.00	38.15	2	2,289	0.09%
2019/12/25	1	37.80	0	0.00	37.85	1	2,281	0.04%
2019/12/24	0	0.00	2	37.55	37.50	-2	2,283	-0.09%
2019/12/20	0	0.00	1	37.70	37.75	-1	2,309	-0.04%
2019/12/17	1	38.80	2	38.70	38.65	-1	2,280	-0.04%
2019/12/16	3	38.72	0	0.00	38.90	3	2,263	0.13%
2019/12/13	51	40.82	55	40.79	39.10	-4	2,239	-0.18%
2019/12/10	2	38.75	0	0.00	38.50	2	1,953	0.10%
2019/12/09	10	39.30	0	0.00	39.05	10	1,949	0.51%
2019/12/04	1	38.15	0	0.00	38.00	1	1,906	0.05%
2019/12/03	2	39.15	0	0.00	38.70	2	1,904	0.10%
2019/12/02	0	0.00	2	37.93	38.55	-2	1,860	-0.11%
2019/11/28	0	0.00	5	38.02	37.75	-5	1,852	-0.27%
2019/11/27	1	37.65	0	0.00	37.65	1	1,914	0.05%
2019/11/26	0	0.00	1	37.75	37.60	-1	1,951	-0.05%
2019/11/25	1	37.35	1	37.75	37.45	0	1,988	0.00%
2019/11/22	1	37.60	7	37.75	37.50	-6	1,986	-0.30%
2019/11/20	1	38.15	7	38.02	37.95	-6	1,992	-0.30%
2019/11/18	12	38.41	0	0.00	38.40	12	2,010	0.60%
2019/11/15	3	39.00	2	38.93	39.05	1	2,007	0.05%
2019/11/11	1	36.50	1	36.50	36.50	0	1,950	0.00%
2019/11/07	3	39.12	5	38.69	38.35	-2	1,907	-0.10%
2019/11/06	10	39.71	2	40.00	39.50	8	1,888	0.42%
2019/11/05	1	39.20	0	0.00	39.10	1	1,866	0.05%
2019/11/04	1	39.95	1	39.30	39.30	0	1,866	0.00%
2019/11/01	0	0.00	1	39.10	39.55	-1	1,848	-0.05%
2019/10/31	0	0.00	2	39.85	39.10	-2	1,846	-0.11%
2019/10/29	3	41.25	6	39.88	39.40	-3	1,811	-0.17%
2019/10/28	2	41.35	0	0.00	41.40	2	1,739	0.11%
2019/10/25	3	41.02	2	40.68	41.05	1	1,654	0.06%
2019/10/24	4	41.11	2	41.28	41.05	2	1,558	0.13%
2019/10/23	12	40.71	15	40.64	40.80	-3	1,434	-0.21%
2019/10/22	8	40.51	2	40.53	40.50	6	1,348	0.44%
2019/10/21	0	0.00	5	39.65	39.95	-5	1,230	-0.41%
2019/10/18	5	39.27	6	38.93	39.50	-1	1,178	-0.08%
2019/10/17	5	38.90	0	0.00	39.20	5	1,020	0.49%
2019/10/16	0	0.00	7	37.54	37.75	-7	989	-0.71%
2019/10/15	2	37.40	0	0.00	37.30	2	961	0.21%
2019/10/14	4	37.08	0	0.00	37.60	4	964	0.41%
2019/10/09	3	35.22	0	0.00	35.05	3	903	0.33%
2019/10/08	1	36.50	1	36.60	35.60	0	891	0.00%
2019/10/04	0	0.00	2	35.95	36.35	-2	892	-0.22%
2019/10/03	0	0.00	1	36.40	36.40	-1	893	-0.11%
2019/09/27	0	0.00	3	37.55	37.55	-3	936	-0.32%
2019/09/26	4	38.80	2	38.65	38.20	2	935	0.21%
2019/09/25	2	38.65	10	38.58	38.45	-8	935	-0.86%
2019/09/18	0	0.00	1	37.85	37.75	-1	933	-0.11%
2019/09/17	1	37.55	0	0.00	37.60	1	936	0.11%
2019/09/12	0	0.00	1	37.95	38.80	-1	937	-0.11%
2019/09/11	1	37.70	0	0.00	37.55	1	960	0.10%
2019/09/06	1	39.10	1	39.40	38.95	0	982	0.00%
2019/09/05	0	0.00	8	39.43	39.15	-8	981	-0.82%
2019/09/03	0	0.00	4	39.51	39.20	-4	984	-0.41%
2019/09/02	0	0.00	1	39.90	39.55	-1	980	-0.10%
2019/08/30	0	0.00	8	40.40	39.85	-8	977	-0.82%
2019/08/29	0	0.00	2	40.63	40.70	-2	943	-0.21%
2019/08/28	32	40.40	0	0.00	40.50	32	926	3.45%
2019/08/23	2	39.63	0	0.00	39.65	2	1,011	0.20%
2019/08/22	2	39.70	1	39.85	39.20	1	1,006	0.10%
2019/08/16	0	0.00	1	38.30	38.25	-1	988	-0.10%
2019/08/07	0	0.00	1	37.20	36.85	-1	1,070	-0.09%
2019/08/06	2	36.15	0	0.00	36.85	2	1,096	0.18%
2019/08/05	0	0.00	4	37.90	37.15	-4	1,115	-0.36%
2019/08/01	1	39.80	0	0.00	39.70	1	1,139	0.09%
2019/07/30	6	39.56	3	39.70	39.40	3	1,163	0.26%
2019/07/26	1	40.50	0	0.00	40.55	1	1,186	0.08%
2019/07/23	1	41.40	1	40.75	40.30	0	1,199	0.00%
2019/07/22	5	40.22	4	40.43	40.70	1	1,268	0.08%
2019/07/19	0	0.00	1	40.15	39.40	-1	1,416	-0.07%
2019/07/18	0	0.00	2	40.05	39.80	-2	1,431	-0.14%
2019/07/17	3	39.38	0	0.00	39.60	3	1,409	0.21%
2019/07/11	2	38.93	0	0.00	38.85	2	1,629	0.12%
2019/07/08	0	0.00	1	40.00	39.90	-1	1,721	-0.06%
2019/07/02	3	39.50	0	0.00	39.35	3	1,813	0.17%
2019/06/25	0	0.00	5	38.40	38.20	-5	2,016	-0.25%
2019/06/19	0	0.00	5	39.45	39.40	-5	2,146	-0.23%
2019/06/17	0	0.00	1	37.90	38.60	-1	2,277	-0.04%
2019/06/12	5	37.91	0	0.00	38.00	5	2,502	0.20%
2019/06/11	1	37.90	0	0.00	38.15	1	2,506	0.04%
2019/06/10	3	38.12	0	0.00	38.30	3	2,500	0.12%
2019/06/05	7	38.51	5	38.80	38.15	2	2,499	0.08%
2019/06/03	8	38.50	4	38.70	38.50	4	2,463	0.16%
2019/05/31	4	39.70	2	39.25	40.15	2	2,416	0.08%
2019/05/29	1	35.75	0	0.00	36.20	1	2,357	0.04%
2019/05/24	1	36.40	1	36.40	36.20	0	2,433	0.00%
2019/05/23	1	36.90	0	0.00	36.65	1	2,460	0.04%
2019/05/22	1	38.00	0	0.00	37.50	1	2,466	0.04%
2019/05/17	2	38.10	2	38.18	38.35	0	2,477	0.00%
2019/05/16	0	0.00	4	39.44	39.25	-4	2,487	-0.16%
2019/05/15	2	39.33	0	0.00	39.55	2	2,520	0.08%
2019/05/14	1	38.05	1	38.85	39.10	0	2,554	0.00%
2019/05/13	1	40.00	0	0.00	39.50	1	2,535	0.04%
2019/05/09	1	41.95	1	41.60	41.50	0	2,479	0.00%
2019/05/08	0	0.00	1	43.00	43.00	-1	2,461	-0.04%
2019/05/07	1	44.10	0	0.00	44.10	1	2,452	0.04%
2019/05/06	0	0.00	3	44.35	44.00	-3	2,436	-0.12%
2019/05/03	0	0.00	2	46.10	46.00	-2	2,408	-0.08%
2019/05/02	2	45.30	0	0.00	45.35	2	2,395	0.08%
2019/04/30	1	46.10	0	0.00	46.00	1	2,385	0.04%
2019/04/29	4	45.13	0	0.00	45.00	4	2,367	0.17%
2019/04/26	14	46.70	2	47.78	46.00	12	2,341	0.51%
2019/04/25	15	48.71	25	48.76	49.05	-10	2,243	-0.45%
2019/04/22	1	47.10	42	47.34	47.00	-41	2,035	-2.01%
2019/04/19	0	0.00	1	46.10	46.70	-1	2,012	-0.05%
2019/04/18	12	47.05	2	46.88	45.50	10	1,996	0.50%
2019/04/17	33	48.85	27	48.35	47.30	6	1,952	0.31%
2019/04/16	1	46.30	31	45.48	47.80	-30	1,801	-1.67%
2019/04/12	15	46.45	5	47.55	45.85	10	1,733	0.58%
2019/04/11	21	47.65	1	47.45	46.90	20	1,685	1.19%
2019/04/10	0	0.00	1	48.30	47.90	-1	1,651	-0.06%
2019/04/08	0	0.00	2	46.65	47.00	-2	1,563	-0.13%
2019/04/03	8	46.96	9	47.10	47.05	-1	1,534	-0.07%
2019/04/02	3	45.60	23	46.07	46.00	-20	1,449	-1.38%
2019/04/01	21	44.77	0	0.00	44.80	21	1,403	1.50%
2019/03/29	2	45.75	0	0.00	45.50	2	1,368	0.15%
2019/03/28	10	44.70	4	44.68	44.70	6	1,351	0.44%
2019/03/27	0	0.00	5	46.10	46.15	-5	1,328	-0.38%
2019/03/26	1	47.55	2	46.90	46.95	-1	1,324	-0.08%
2019/03/25	16	47.10	2	47.00	47.90	14	1,309	1.07%
2019/03/22	1	47.50	15	48.18	48.70	-14	1,272	-1.10%
2019/03/21	20	48.39	7	48.26	48.00	13	1,218	1.07%
2019/03/20	32	48.17	34	47.75	48.30	-2	1,163	-0.17%
2019/03/19	30	45.92	7	44.99	46.35	23	1,030	2.23%
2019/03/18	14	43.77	6	43.66	44.10	8	896	0.89%
2019/03/15	1	41.00	0	0.00	40.80	1	808	0.12%
2019/03/12	0	0.00	1	40.90	40.40	-1	843	-0.12%
2019/03/08	2	38.88	0	0.00	39.65	2	891	0.22%
2019/03/05	1	40.55	1	40.65	40.60	0	967	0.00%
2019/03/04	0	0.00	3	40.63	40.55	-3	968	-0.31%
2019/02/27	1	41.85	0	0.00	41.30	1	960	0.10%
2019/02/26	3	42.50	6	41.83	41.90	-3	957	-0.31%
2019/02/25	5	41.60	0	0.00	41.35	5	953	0.52%
2019/02/22	5	41.40	0	0.00	41.45	5	989	0.51%
2019/02/19	1	40.05	0	0.00	40.20	1	941	0.11%
2019/02/14	0	0.00	1	40.55	40.85	-1	898	-0.11%
2019/02/13	1	39.90	1	42.00	42.00	0	858	0.00%
2019/02/12	0	0.00	1	38.50	38.30	-1	786	-0.13%
2019/01/11	0	0.00	3	37.57	38.40	-3	1,280	-0.23%
2019/01/03	0	0.00	1	37.10	37.00	-1	1,439	-0.07%
2018/12/20	1	38.50	0	0.00	37.35	1	1,464	0.07%
2018/12/19	0	0.00	2	38.43	38.80	-2	1,456	-0.14%
2018/12/18	2	38.50	0	0.00	37.85	2	1,441	0.14%
2018/12/12	0	0.00	2	37.60	37.60	-2	1,430	-0.14%
2018/12/10	4	36.55	0	0.00	36.50	4	1,447	0.28%
2018/12/07	0	0.00	1	37.10	36.80	-1	1,446	-0.07%
2018/12/06	1	36.75	9	36.30	36.25	-8	1,445	-0.55%
2018/12/03	0	0.00	9	39.93	39.90	-9	1,402	-0.64%
2018/11/29	0	0.00	2	40.60	39.20	-2	1,365	-0.15%
2018/11/26	0	0.00	1	37.80	37.75	-1	1,294	-0.08%
2018/11/23	2	37.85	0	0.00	37.60	2	1,294	0.15%
2018/11/22	4	38.88	0	0.00	38.40	4	1,290	0.31%
2018/11/21	5	38.80	3	38.67	38.80	2	1,246	0.16%
2018/11/20	0	0.00	1	35.35	35.30	-1	1,191	-0.08%
2018/11/16	1	35.90	0	36.50	35.80	1	1,188	0.08%
2018/11/15	0	0.00	0.2	36.10	36.15	-0.2	1,192	-0.02%
2018/11/14	0	0.00	0.2	36.75	36.85	-0.2	1,184	-0.02%
2018/11/12	2	36.68	0	0.00	36.40	2	1,186	0.17%
2018/11/09	1	37.00	0	0.00	36.95	1	1,192	0.08%
2018/11/06	1	37.30	6	37.65	37.05	-5	1,222	-0.41%
2018/11/05	1	38.70	0	0.00	38.80	1	1,212	0.08%
2018/11/02	2	40.05	9.1	40.15	40.10	-7.1	1,212	-0.59%
2018/11/01	1	37.85	9.1	39.83	39.00	-8.1	1,143	-0.70%
2018/10/31	0	0.00	1	37.65	38.05	-1	1,127	-0.09%
2018/10/30	2	35.93	1	35.60	35.90	1	1,124	0.09%
2018/10/29	2	36.28	1	35.25	35.70	1	1,124	0.09%
2018/10/26	5	37.84	0	0.00	37.05	5	1,136	0.44%
2018/10/25	6	37.77	0	0.00	38.20	6	1,105	0.54%
2018/10/24	0	0.00	1	37.60	40.00	-1	1,057	-0.09%
2018/10/23	4	38.75	2	38.20	38.25	2	995	0.20%
2018/10/22	2	36.55	7	38.14	39.00	-5	944	-0.53%
2018/10/19	2	36.20	2	36.33	36.55	0	906	0.00%
2018/10/18	6	37.47	6	37.88	37.75	0	885	0.00%
2018/10/17	3	36.92	14.3	36.90	36.40	-11.3	836	-1.35%