天鈺 (4961)-富邦-陽明券商分點個股進出

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
▼0.5
漲幅
-0.21%
成交量
666張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	10	241.50	0	241.50	240.00	10	1,008	0.99%
2024/11/21	4	239.86	2	240.00	240.50	2	1,011	0.20%
2024/11/20	3	241.33	0	0.00	241.00	3	1,013	0.30%
2024/11/19	5	242.50	0	0.00	242.50	5	1,017	0.49%
2024/11/18	3	239.67	0	0.00	239.50	3	1,029	0.29%
2024/11/15	0	243.25	0	0.00	240.50	0	1,046	0.00%
2024/11/14	0	242.51	0	0.00	246.50	0	1,051	0.00%
2024/11/13	2.2	245.18	0	0.00	246.00	2.2	1,046	0.21%
2024/11/12	6.1	243.77	0	0.00	241.50	6.1	1,061	0.57%
2024/11/11	5.1	245.91	3	247.17	247.50	2.1	1,065	0.20%
2024/11/08	0.1	248.80	2	248.25	249.00	-1.9	1,082	-0.17%
2024/11/07	3.1	247.71	1.1	249.01	249.50	2.1	1,085	0.19%
2024/11/06	9.1	245.51	0	0.00	246.00	9.1	1,102	0.82%
2024/11/05	3.1	246.98	1.1	247.05	246.50	2	1,107	0.18%
2024/11/04	5	242.00	0	0.00	239.50	5	1,105	0.45%
2024/11/01	5.1	242.01	0	0.00	245.00	5.1	1,114	0.46%
2024/10/30	10.1	249.75	0.4	252.88	247.50	9.7	1,110	0.87%
2024/10/29	16.9	251.04	1	261.00	248.50	15.9	1,102	1.44%
2024/10/28	1	274.00	0	270.50	275.00	1	1,044	0.10%
2024/10/25	0.1	276.00	1	279.00	275.00	-0.9	1,043	-0.09%
2024/10/24	10.1	277.05	2.1	274.80	275.00	8	1,047	0.77%
2024/10/23	3.1	284.49	5.4	286.50	282.00	-2.2	1,055	-0.21%
2024/10/22	0.4	280.50	0	280.00	280.00	0.4	1,033	0.04%
2024/10/21	0.4	282.00	12.3	280.79	280.00	-12	1,034	-1.16%
2024/10/18	0.1	276.50	1.7	276.75	272.50	-1.6	1,028	-0.15%
2024/10/17	0.2	278.63	6.4	280.91	277.00	-6.2	1,055	-0.58%
2024/10/16	0.1	273.98	1.1	273.02	273.00	-1	1,060	-0.09%
2024/10/15	2.2	276.85	2	275.00	277.00	0.2	1,061	0.02%
2024/10/14	1	269.50	0	270.00	272.00	1	1,052	0.09%
2024/10/11	1.5	269.65	1.1	272.41	272.50	0.4	1,057	0.04%
2024/10/09	4	272.62	306.8	274.15	269.00	-302.8	1,061	-28.52%	大賣/鉅額交易
2024/10/08	3	276.33	4	274.62	275.00	-1	1,056	-0.10%
2024/10/07	212	279.93	15.1	277.58	278.00	196.9	1,069	18.41%	大買/鉅額交易
2024/10/04	100	273.33	2.1	268.10	268.00	98	1,069	9.16%
2024/09/30	1.6	266.88	1	269.00	266.50	0.6	1,146	0.05%
2024/09/27	0.1	266.00	1	266.02	269.00	-0.9	1,247	-0.07%
2024/09/26	0.1	272.50	3.7	275.77	266.50	-3.6	1,329	-0.27%
2024/09/25	1.1	271.50	2	269.75	271.00	-0.9	1,356	-0.07%
2024/09/24	0	0.00	2.3	269.87	269.50	-2.3	1,389	-0.17%
2024/09/23	2.1	269.62	11.6	269.13	270.50	-9.5	1,407	-0.68%
2024/09/20	0.2	262.80	13.1	265.12	262.00	-12.9	1,409	-0.91%
2024/09/19	0.1	256.50	1	257.50	255.00	-0.9	1,392	-0.06%
2024/09/18	5.2	253.09	0	0.00	250.00	5.2	1,401	0.37%
2024/09/16	0.2	258.00	1	259.01	258.50	-0.8	1,407	-0.06%
2024/09/13	0	0.00	3	254.67	254.00	-3	1,422	-0.21%
2024/09/12	0.1	245.00	5	246.00	246.50	-5	1,445	-0.34%
2024/09/11	4.1	240.75	2	242.25	241.00	2.1	1,530	0.13%
2024/09/10	2	244.75	0	0.00	241.50	2	1,594	0.13%
2024/09/09	0	250.50	3.1	250.48	250.50	-3.1	1,606	-0.19%
2024/09/06	0.1	251.00	0.1	252.00	250.00	0	1,652	0.00%
2024/09/05	1	255.93	1	248.53	249.00	0	1,684	0.00%
2024/09/04	5	252.20	1	256.00	251.50	4	1,716	0.23%
2024/09/03	1.1	261.55	6	261.83	261.50	-5	1,725	-0.29%
2024/09/02	0	0.00	8	264.88	265.00	-8	1,779	-0.45%
2024/08/30	0.1	266.75	1	267.50	267.50	-0.9	1,817	-0.05%
2024/08/29	3	262.33	5.3	264.81	266.50	-2.3	1,818	-0.13%
2024/08/28	0	0.00	2	263.00	263.00	-2	1,822	-0.11%
2024/08/27	3	260.50	1	261.50	263.00	2	1,842	0.11%
2024/08/26	0	0.00	1	263.01	262.00	-1	1,857	-0.05%
2024/08/23	0.1	260.03	1	260.00	262.50	-0.9	1,884	-0.05%
2024/08/22	0.3	264.33	8	266.13	266.50	-7.7	1,912	-0.40%
2024/08/21	0.1	263.00	0	265.50	263.50	0.1	1,907	0.00%
2024/08/20	1.1	265.48	1	267.50	265.50	0	1,910	0.00%
2024/08/19	1.1	263.50	4.4	263.50	264.50	-3.3	1,919	-0.17%
2024/08/16	1.5	258.44	1	262.00	259.50	0.5	1,934	0.03%
2024/08/15	0	0.00	5.1	257.99	258.50	-5.1	1,949	-0.26%
2024/08/14	1	257.50	4	255.87	257.00	-3	1,984	-0.15%
2024/08/13	2	247.50	0	0.00	249.50	2	1,994	0.10%
2024/08/12	0	0.00	2.6	249.75	253.00	-2.6	2,005	-0.13%
2024/08/09	1	239.51	5	241.30	238.50	-4	2,017	-0.20%
2024/08/08	4.5	236.02	0.2	238.50	235.00	4.3	2,051	0.21%
2024/08/07	0.3	248.00	3.7	246.99	248.50	-3.4	2,100	-0.16%
2024/08/06	0.2	237.00	3	234.67	237.00	-2.8	2,113	-0.13%
2024/08/05	7.4	235.33	0	235.25	233.00	7.3	2,116	0.35%
2024/08/02	0.1	258.00	0	0.00	258.50	0.1	2,122	0.00%
2024/08/01	0	0.00	2.1	262.62	264.50	-2.1	2,170	-0.10%
2024/07/31	1	254.00	2	257.25	261.00	-1	2,280	-0.04%
2024/07/30	0	0.00	5	248.20	254.50	-5	2,361	-0.21%
2024/07/29	0	0.00	3	251.17	249.50	-3	2,392	-0.13%
2024/07/26	4.1	246.61	6	251.42	254.00	-1.9	2,393	-0.08%
2024/07/23	7	250.43	0	0.00	251.50	7	2,397	0.29%
2024/07/22	3.2	250.04	1.1	248.95	252.00	2.1	2,393	0.09%
2024/07/19	5.1	258.71	0	260.55	256.50	5.1	2,385	0.21%
2024/07/18	6.1	260.73	3	265.17	266.50	3.1	2,386	0.13%
2024/07/17	0	268.50	17.7	268.28	270.00	-17.7	2,375	-0.75%
2024/07/16	3	261.00	1.1	262.93	263.50	1.9	2,376	0.08%
2024/07/15	2.3	260.57	1	260.50	261.50	1.3	2,420	0.05%
2024/07/12	3.1	259.81	0	0.00	262.00	3.1	2,459	0.13%
2024/07/11	4.2	261.88	4.2	262.02	262.50	0	2,479	0.00%
2024/07/10	4.1	259.63	0.2	258.75	258.00	3.9	2,496	0.16%
2024/07/09	20.6	258.03	32	261.45	258.00	-11.4	2,524	-0.45%
2024/07/08	6.4	260.16	17.2	261.33	258.00	-10.9	2,531	-0.43%
2024/07/05	12.9	268.61	34.7	272.43	267.00	-21.8	2,516	-0.87%
2024/07/04	2.7	275.63	0	278.00	277.50	2.7	2,507	0.11%
2024/07/03	57.3	284.55	13.4	284.71	276.00	43.9	2,501	1.75%
2024/07/02	28.7	279.83	86.7	278.71	282.00	-58	2,444	-2.37%
2024/07/01	9.2	270.28	5	270.90	266.00	4.2	2,429	0.17%
2024/06/28	25.2	272.41	37.2	278.16	271.50	-12.1	2,420	-0.50%
2024/06/27	3.4	274.06	7	272.00	268.00	-3.6	2,416	-0.15%
2024/06/26	1.1	272.32	18.1	274.50	278.00	-17	2,433	-0.70%
2024/06/25	2.1	268.02	5	271.00	271.00	-2.9	2,507	-0.11%
2024/06/24	3.1	278.55	1.3	274.15	273.00	1.8	2,702	0.07%
2024/06/21	20.4	280.88	2.1	281.79	284.50	18.3	2,822	0.65%
2024/06/20	11.2	282.99	64.2	280.84	285.00	-53.1	2,839	-1.87%
2024/06/19	3.2	280.72	5.3	281.32	280.50	-2.1	2,845	-0.07%
2024/06/18	14.1	286.27	27.5	285.19	280.50	-13.4	2,841	-0.47%
2024/06/17	20.1	280.25	55.5	281.05	282.00	-35.5	2,820	-1.26%
2024/06/14	4	270.74	1.1	274.30	270.00	3	2,835	0.10%
2024/06/13	8.2	274.94	22.5	275.15	276.00	-14.4	2,990	-0.48%
2024/06/12	6.3	268.30	14	268.96	270.00	-7.8	3,084	-0.25%
2024/06/11	3.2	262.63	16.1	264.19	266.00	-12.9	3,163	-0.41%
2024/06/07	0.1	258.50	5	258.89	258.00	-4.9	3,216	-0.15%
2024/06/06	13.3	254.67	6	258.83	253.50	7.3	3,339	0.22%
2024/06/05	15.1	261.44	16.1	264.59	261.50	-1	3,404	-0.03%
2024/06/04	6	253.33	3	257.33	255.00	3	3,392	0.09%
2024/06/03	5	253.50	12	257.00	254.50	-7	3,417	-0.20%
2024/05/31	2.1	256.31	1	256.51	253.50	1.1	3,423	0.03%
2024/05/30	1	254.04	0.4	256.50	255.00	0.7	3,427	0.02%
2024/05/29	15.3	260.80	23	260.15	258.50	-7.7	3,441	-0.22%
2024/05/28	12	263.96	11.4	263.25	266.50	0.6	3,425	0.02%
2024/05/27	7	255.51	0	0.00	254.50	7	3,412	0.21%
2024/05/24	4	252.00	0	0.00	255.00	4	3,427	0.12%
2024/05/23	4.3	253.75	1	253.00	253.50	3.3	3,435	0.10%
2024/05/22	5.5	259.60	1.2	260.99	256.00	4.4	3,444	0.13%
2024/05/21	2.2	266.61	2	269.00	264.00	0.2	3,465	0.01%
2024/05/20	1.1	268.96	16.4	268.00	270.50	-15.2	3,555	-0.43%
2024/05/17	1.2	267.41	8.1	267.11	268.50	-6.9	3,675	-0.19%
2024/05/16	0	264.50	3.2	265.00	265.00	-3.2	3,660	-0.09%
2024/05/15	4	265.00	2.4	265.17	261.00	1.6	3,646	0.04%
2024/05/14	4	256.25	7.9	256.66	261.00	-3.9	3,634	-0.11%
2024/05/13	42.1	250.02	2.1	251.45	244.00	40	3,617	1.10%
2024/05/10	1	264.00	0	264.50	267.00	1	3,550	0.03%
2024/05/09	3.1	268.82	2.1	269.94	267.00	1	3,531	0.03%
2024/05/08	1.2	270.63	2	272.24	272.50	-0.9	3,517	-0.02%
2024/05/07	8.4	274.66	10.6	274.34	272.50	-2.2	3,487	-0.06%
2024/05/06	15.5	272.74	40	274.01	274.50	-24.5	3,425	-0.72%
2024/05/03	7	265.57	25.7	264.53	260.00	-18.7	3,307	-0.56%
2024/05/02	1.4	252.86	7.7	254.47	250.00	-6.3	3,218	-0.20%
2024/04/30	1.1	247.91	1.2	247.99	246.00	-0.1	3,189	0.00%
2024/04/29	1.4	248.49	6.1	246.83	248.50	-4.7	3,198	-0.15%
2024/04/26	1.3	240.85	1	239.50	240.00	0.3	3,191	0.01%
2024/04/25	2.3	239.90	3.3	238.72	239.00	-1	3,189	-0.03%
2024/04/24	5.3	240.47	4	242.00	242.00	1.3	3,198	0.04%
2024/04/23	2	237.25	9.1	231.86	236.50	-7.1	3,182	-0.22%
2024/04/22	7.5	224.42	3	224.33	222.50	4.5	3,168	0.14%
2024/04/19	8.3	235.05	0	0.00	231.50	8.3	3,153	0.26%
2024/04/18	6.7	244.89	2.1	244.74	244.00	4.6	3,107	0.15%
2024/04/17	14.1	253.96	2	259.50	251.50	12.1	3,066	0.39%
2024/04/16	11.5	253.34	4	255.63	253.50	7.5	3,044	0.25%
2024/04/15	0.2	258.25	5.1	259.62	261.50	-4.9	3,024	-0.16%
2024/04/12	0.6	258.08	0	0.00	259.00	0.6	3,005	0.02%
2024/04/11	2.3	253.65	0	0.00	253.50	2.3	2,986	0.08%
2024/04/10	2.2	258.68	12	254.33	253.50	-9.8	2,988	-0.33%
2024/04/09	7.4	262.71	6	262.25	260.50	1.4	2,958	0.05%
2024/04/08	5.6	263.96	14.3	265.00	266.50	-8.7	2,939	-0.29%
2024/04/03	26.5	271.41	14	273.64	268.50	12.5	2,903	0.43%
2024/04/02	1	276.41	0	0.00	277.50	1	2,859	0.04%
2024/04/01	12.5	275.95	15.1	277.77	276.50	-2.6	2,842	-0.09%
2024/03/29	7.6	268.11	3.3	271.17	268.00	4.4	2,813	0.16%
2024/03/28	42.7	274.64	1.5	274.07	270.00	41.3	2,784	1.48%
2024/03/27	154.4	280.66	199.2	279.99	283.00	-44.7	2,719	-1.64%	大買/大賣/
2024/03/26	120	265.10	148.8	269.25	264.00	-28.7	2,546	-1.13%	大買/大賣/
2024/03/25	14.7	260.79	1.5	263.34	258.00	13.2	2,437	0.54%
2024/03/22	21	261.09	6	262.00	260.00	15	2,430	0.62%
2024/03/21	5	261.00	1.2	260.83	260.50	3.8	2,443	0.16%
2024/03/20	47.5	263.82	22.7	268.17	260.00	24.7	2,472	1.00%
2024/03/19	28.2	259.09	3.3	265.57	265.00	25	2,457	1.02%
2024/03/18	65.8	266.13	17.9	265.47	261.00	47.9	2,431	1.97%
2024/03/15	16.5	259.27	53.8	261.39	262.50	-37.3	2,310	-1.62%
2024/03/14	16.7	253.82	16.8	254.21	254.00	-0.1	2,195	0.00%
2024/03/13	33.3	255.70	14.2	259.19	250.00	19.1	2,116	0.90%
2024/03/12	39.5	259.36	8.5	257.33	250.00	31	2,063	1.50%
2024/03/11	50	255.05	21.5	251.82	251.50	28.5	1,948	1.46%
2024/03/08	3	233.33	13.1	231.59	236.50	-10.1	1,878	-0.54%
2024/03/07	8.5	231.67	2.1	235.39	230.00	6.4	1,949	0.33%
2024/03/06	2.3	239.34	0	0.00	237.50	2.3	2,002	0.11%
2024/03/05	4.4	240.98	2	241.50	242.50	2.4	2,150	0.11%
2024/03/04	1	250.50	3.8	248.96	245.00	-2.7	2,174	-0.13%
2024/03/01	0	244.54	2	244.00	243.50	-2	2,180	-0.09%
2024/02/29	0.2	241.23	7	240.93	241.50	-6.8	2,200	-0.31%
2024/02/27	4	248.75	1	245.00	245.00	3	2,182	0.14%
2024/02/26	3.2	246.44	1	245.00	245.00	2.2	2,188	0.10%
2024/02/23	10.4	247.67	2.3	253.02	245.50	8.1	2,188	0.37%
2024/02/22	13.2	251.24	3	250.00	251.00	10.2	2,187	0.47%
2024/02/21	13.2	258.68	71.2	257.99	254.50	-58	2,192	-2.65%
2024/02/20	75.6	248.87	35.6	257.44	262.50	40	2,163	1.85%
2024/02/19	0.4	238.50	1	240.00	239.00	-0.7	2,019	-0.03%
2024/02/16	1	235.50	1.1	234.15	235.50	-0.1	2,049	0.00%
2024/02/15	6.3	227.58	5.1	230.32	233.00	1.3	2,078	0.06%
2024/02/05	4.1	233.59	1	231.00	229.00	3.1	2,081	0.15%
2024/02/02	1	236.00	0	0.00	233.00	1	2,068	0.05%
2024/02/01	0.4	233.20	0	0.00	232.50	0.4	2,081	0.02%
2024/01/31	1	236.00	2.7	235.40	235.00	-1.7	2,101	-0.08%
2024/01/30	0.1	236.65	0	0.00	236.00	0.1	2,134	0.00%
2024/01/29	0	0.00	1.2	234.00	237.50	-1.2	2,183	-0.05%
2024/01/26	0.4	235.17	4.1	234.52	235.00	-3.8	2,222	-0.17%
2024/01/25	0.2	238.00	0	0.00	236.50	0.2	2,257	0.01%
2024/01/24	1.2	238.63	4.1	239.15	238.00	-2.9	2,294	-0.13%
2024/01/23	6	241.25	3	240.00	239.50	3	2,350	0.13%
2024/01/22	2.1	240.93	5	240.19	244.50	-3	2,356	-0.13%
2024/01/19	3.1	235.18	3	234.50	235.50	0.1	2,354	0.00%
2024/01/18	3.1	235.10	5.7	235.19	235.50	-2.5	2,360	-0.11%
2024/01/17	3.2	239.18	0	0.00	237.00	3.2	2,350	0.14%
2024/01/16	1.3	240.02	0	0.00	239.50	1.3	2,351	0.06%
2024/01/15	5	241.40	1.1	241.32	244.00	3.9	2,360	0.17%
2024/01/12	3.3	239.25	1	240.08	238.50	2.3	2,354	0.10%
2024/01/11	0	239.34	2.1	240.43	241.00	-2.1	2,358	-0.09%
2024/01/10	1.2	238.50	0	0.00	239.00	1.2	2,380	0.05%
2024/01/09	0	0.00	4	240.00	238.00	-4	2,392	-0.17%
2024/01/08	7.4	242.81	1	240.00	239.50	6.4	2,395	0.27%
2024/01/05	1	244.05	3	245.17	244.50	-2	2,379	-0.08%
2024/01/04	7.6	243.90	100.1	247.68	243.00	-92.5	2,383	-3.88%
2024/01/03	6.3	249.94	0	0.00	250.00	6.3	2,388	0.26%
2024/01/02	7.4	252.49	200	254.18	251.50	-192.6	2,405	-8.00%	大賣/鉅額交易
2023/12/29	0.5	257.50	3.4	257.88	257.50	-3	2,425	-0.12%
2023/12/28	7.2	259.76	0	259.50	259.00	7.2	2,474	0.29%
2023/12/27	0.1	265.00	3.1	264.68	266.50	-3	2,526	-0.12%
2023/12/26	1	265.00	3.1	264.49	262.00	-2.1	2,554	-0.08%
2023/12/25	55	265.76	4.2	263.76	260.50	50.8	2,611	1.94%
2023/12/22	154.7	259.35	4	262.50	262.50	150.7	2,729	5.52%	大買/鉅額交易
2023/12/21	100.2	256.99	1	256.00	255.00	99.2	2,823	3.51%
2023/12/20	10.3	255.33	2	254.75	254.50	8.3	2,821	0.30%
2023/12/19	1	254.00	2	257.00	255.00	-1	2,846	-0.03%
2023/12/18	14.4	253.73	0	0.00	259.50	14.4	2,906	0.50%
2023/12/15	9.4	256.99	1	256.00	256.00	8.4	2,993	0.28%
2023/12/14	10.5	258.92	1.7	259.98	259.00	8.8	3,121	0.28%
2023/12/13	16.4	262.12	5.1	267.41	261.50	11.3	3,094	0.36%
2023/12/12	17.7	271.73	4.6	274.76	269.00	13.1	3,389	0.39%
2023/12/11	6.3	277.65	1.1	279.26	278.50	5.2	3,580	0.14%
2023/12/08	9.2	281.45	2.4	281.18	281.00	6.7	3,581	0.19%
2023/12/07	3.5	288.41	1.7	287.42	285.00	1.9	3,560	0.05%
2023/12/06	4	284.37	104	282.91	285.50	-100	3,547	-2.82%	大賣/
2023/12/05	8.6	285.12	43	283.57	284.50	-34.4	3,548	-0.97%
2023/12/04	13.3	293.48	7.1	294.27	291.00	6.2	3,546	0.17%
2023/12/01	34.2	290.51	14.2	289.02	289.50	20	3,492	0.57%
2023/11/30	30.6	286.28	38.2	284.32	282.50	-7.5	3,460	-0.22%
2023/11/29	62	277.47	2.2	277.15	277.00	59.9	3,370	1.78%
2023/11/28	6.2	271.03	13	270.69	271.00	-6.9	3,335	-0.21%
2023/11/27	59	275.08	11.5	275.26	275.00	47.5	3,310	1.44%
2023/11/24	0	0.00	13	266.96	266.50	-13	3,286	-0.40%
2023/11/22	23.1	276.12	0.1	275.62	273.50	23	3,288	0.70%
2023/11/21	7.4	277.95	6.2	276.81	275.50	1.2	3,282	0.04%
2023/11/20	7.4	277.80	10.2	278.42	281.00	-2.8	3,268	-0.08%
2023/11/17	16	270.34	28.7	273.13	277.00	-12.7	3,247	-0.39%
2023/11/15	6	265.67	12	265.79	264.50	-6	3,184	-0.19%
2023/11/14	6	256.17	11.2	260.60	262.50	-5.2	3,178	-0.16%
2023/11/13	6	254.24	3.1	254.03	253.00	2.9	3,163	0.09%
2023/11/10	0.4	250.02	3.4	246.35	247.00	-2.9	3,161	-0.09%
2023/11/09	5.3	252.51	0.2	253.50	251.00	5.1	3,155	0.16%
2023/11/08	6	255.75	0.7	257.04	254.50	5.3	3,171	0.17%
2023/11/07	7.5	255.54	0.1	254.00	255.00	7.4	3,190	0.23%
2023/11/06	6.2	260.68	2	262.75	259.00	4.2	3,240	0.13%
2023/11/03	3.3	271.52	5.1	267.77	268.50	-1.8	3,363	-0.05%
2023/11/02	6.8	277.51	13.6	278.03	279.00	-6.8	3,438	-0.20%
2023/11/01	7	273.36	8.3	275.85	273.50	-1.3	3,411	-0.04%
2023/10/31	11.3	275.42	14.7	276.11	266.50	-3.4	3,395	-0.10%
2023/10/30	3	270.00	3.5	268.48	269.50	-0.5	3,360	-0.01%
2023/10/27	2.1	259.88	2.2	261.69	258.00	-0.1	3,352	0.00%
2023/10/26	0.1	256.50	1.2	259.04	257.00	-1.1	3,352	-0.03%
2023/10/25	0	0.00	0.1	260.00	258.50	-0.1	3,367	0.00%
2023/10/24	2	256.25	4.7	254.39	257.00	-2.7	3,383	-0.08%
2023/10/23	4.5	259.93	3	259.00	256.00	1.5	3,392	0.05%
2023/10/20	2.1	261.82	1.3	261.68	266.50	0.7	3,385	0.02%
2023/10/19	3	265.00	2	263.50	264.00	1	3,396	0.03%
2023/10/18	1.4	263.25	1.1	262.32	265.50	0.3	3,394	0.01%
2023/10/17	4	265.85	5	264.00	264.50	-1.1	3,376	-0.03%
2023/10/16	2.2	264.52	3	266.67	265.50	-0.8	3,362	-0.02%
2023/10/13	0.1	268.00	0.3	268.01	269.00	-0.3	3,370	-0.01%
2023/10/12	3	266.67	4	266.00	269.00	-1	3,384	-0.03%
2023/10/11	2.3	269.84	3	266.50	266.50	-0.7	3,381	-0.02%
2023/10/06	2	270.50	2.4	271.99	275.00	-0.4	3,364	-0.01%
2023/10/05	5.6	275.58	2.1	276.93	272.50	3.5	3,348	0.10%
2023/10/04	5.2	274.34	5	273.00	278.50	0.2	3,329	0.01%
2023/10/03	1.2	286.00	10.4	283.98	280.50	-9.2	3,290	-0.28%
2023/10/02	2	277.50	4.9	279.27	280.00	-2.9	3,219	-0.09%
2023/09/28	7.2	276.60	11	277.05	277.00	-3.8	3,202	-0.12%
2023/09/27	21	273.60	35.9	272.99	274.50	-14.9	3,180	-0.47%
2023/09/26	15.4	266.89	31.8	267.09	264.50	-16.4	3,082	-0.53%
2023/09/25	5.1	255.30	2.2	254.53	257.00	3	2,971	0.10%
2023/09/22	2.5	247.98	9.4	251.54	253.50	-6.9	2,968	-0.23%
2023/09/21	10.5	256.29	3	253.33	255.00	7.5	3,039	0.25%
2023/09/20	16	256.57	13.7	259.05	251.50	2.4	2,980	0.08%
2023/09/19	17.6	249.95	18.9	253.41	250.50	-1.3	2,908	-0.05%
2023/09/18	1	258.25	3	258.50	258.50	-2	2,808	-0.07%
2023/09/06	24	161.46	39.4	160.14	156.50	-15.4	2,869	-0.54%
2023/09/05	4	153.75	45.3	156.01	157.50	-41.3	2,538	-1.63%
2023/09/04	3	142.83	0	143.00	143.50	3	2,319	0.13%
2023/09/01	0	0.00	2	143.25	142.00	-2	2,321	-0.09%
2023/08/31	1	143.00	2	143.50	143.50	-1	2,338	-0.04%
2023/08/30	0	0.00	3	140.67	143.00	-3	2,351	-0.13%
2023/08/29	5.1	144.65	11	141.09	139.50	-5.9	2,350	-0.25%
2023/08/28	4	143.75	22	144.23	144.50	-18	2,336	-0.77%
2023/08/25	5	141.60	13.1	142.12	142.00	-8.1	2,344	-0.35%
2023/08/24	2	136.77	20	140.35	140.00	-18	2,321	-0.78%
2023/08/23	7	131.50	3	131.33	132.00	4	2,280	0.18%
2023/08/22	0	131.13	1	133.00	131.00	-1	2,293	-0.04%
2023/08/21	0	129.00	2	129.00	130.50	-2	2,296	-0.09%
2023/08/18	2	127.50	0	0.00	127.00	2	2,298	0.09%
2023/08/17	5	128.40	4	129.25	130.50	1	2,309	0.04%
2023/08/16	1	127.50	0	126.50	127.50	1	2,305	0.04%
2023/08/15	1	130.00	2	128.50	129.00	-1	2,315	-0.04%
2023/08/14	10	127.20	17	126.71	126.50	-7	2,321	-0.30%
2023/08/11	7	134.14	0	0.00	133.00	7	2,303	0.30%
2023/08/10	15.1	134.27	3	133.67	132.50	12.1	2,344	0.51%
2023/08/09	16	137.91	3	137.83	138.50	13	2,407	0.54%
2023/08/08	1	141.50	3	143.00	141.50	-2	2,406	-0.08%
2023/08/07	0	0.00	51	141.17	142.50	-51	2,413	-2.11%
2023/08/04	0	142.75	1	143.00	143.00	-1	2,458	-0.04%
2023/08/02	6.2	141.45	4	141.63	140.50	2.2	2,484	0.09%
2023/08/01	11	144.45	5	145.20	143.50	6	2,516	0.24%
2023/07/31	14	143.36	4	145.13	141.00	10	2,524	0.40%
2023/07/28	73	148.88	141.1	149.64	148.00	-68.1	2,540	-2.68%	大賣/
2023/07/27	124	141.11	15.3	142.46	146.00	108.7	2,406	4.52%	大買/鉅額交易
2023/07/26	2	133.25	2	133.75	133.00	0	2,364	0.00%
2023/07/25	2	131.50	21.1	134.02	134.00	-19.1	2,532	-0.75%
2023/07/24	21.1	132.43	10	131.90	131.00	11.1	2,544	0.44%
2023/07/21	2	137.75	2	138.25	137.00	0	2,558	0.00%
2023/07/20	0	140.50	1.1	140.00	140.50	-1	2,616	-0.04%
2023/07/19	5	138.10	14	138.86	138.00	-9	2,660	-0.34%
2023/07/18	12.1	135.75	3	136.67	136.00	9.1	2,732	0.33%
2023/07/17	10.2	138.29	7	137.50	137.00	3.2	2,870	0.11%
2023/07/14	2	139.00	3	138.33	138.50	-1	3,035	-0.03%
2023/07/13	3	138.83	3	138.18	137.50	0	3,160	0.00%
2023/07/12	0	138.03	22	139.27	137.50	-22	3,325	-0.66%
2023/07/11	0.2	137.52	1	138.50	138.50	-0.8	3,505	-0.02%
2023/07/10	0	139.00	1	138.50	137.50	-1	3,553	-0.03%
2023/07/07	8	137.25	4	136.63	137.50	4	3,640	0.11%
2023/07/06	11	140.41	3	141.33	139.50	8	3,780	0.21%
2023/07/05	4	143.25	2	143.50	143.00	2	3,800	0.05%
2023/07/04	6	142.92	2	142.75	143.50	4	3,890	0.10%
2023/07/03	5	142.10	3.1	142.52	142.50	1.9	3,883	0.05%
2023/06/29	8	142.00	5	141.70	141.50	3	3,879	0.08%
2023/06/28	0	0.00	2	142.50	142.00	-2	3,884	-0.05%
2023/06/27	4.1	142.78	1	142.00	141.00	3.1	3,905	0.08%
2023/06/26	33.1	150.62	2	151.25	150.00	31.1	3,915	0.79%
2023/06/21	6.1	155.00	0.1	155.00	154.50	6	3,917	0.15%
2023/06/20	3	158.33	1	158.00	157.50	2	3,928	0.05%
2023/06/19	6	160.58	8	160.19	160.50	-2	3,977	-0.05%
2023/06/16	15.2	161.59	11	161.50	160.00	4.1	4,026	0.10%
2023/06/15	5	167.10	10	167.45	168.00	-5	3,966	-0.13%
2023/06/14	19.1	163.71	8	164.06	164.50	11.1	4,044	0.27%
2023/06/13	35.1	168.31	27	167.43	167.00	8.1	4,042	0.20%
2023/06/12	17.1	166.05	18.3	166.75	168.00	-1.2	4,040	-0.03%
2023/06/09	1	161.50	4	162.13	162.00	-3	4,005	-0.07%
2023/06/08	24	160.08	2.1	161.23	161.50	21.9	4,064	0.54%
2023/06/07	0.1	160.00	11	161.00	162.00	-10.9	4,145	-0.26%
2023/06/06	2	158.75	0	0.00	160.00	2	4,226	0.05%
2023/06/05	6.1	161.75	7	162.00	161.00	-0.9	4,265	-0.02%
2023/06/02	3	158.67	5	158.60	159.00	-2	4,281	-0.05%
2023/06/01	3	158.33	4.2	158.36	158.50	-1.2	4,357	-0.03%
2023/05/31	2	158.00	6	157.50	159.00	-4	4,553	-0.09%
2023/05/30	3	155.50	6	154.75	155.50	-3	4,659	-0.06%
2023/05/29	6	154.42	5	154.30	154.00	1	4,750	0.02%
2023/05/26	32	154.94	31	154.00	152.00	1	4,807	0.02%
2023/05/25	1	153.50	2	154.00	153.50	-1	4,952	-0.02%
2023/05/24	1	152.50	13	153.00	153.50	-12	5,150	-0.23%
2023/05/23	0.1	155.00	2	155.25	155.00	-2	5,483	-0.04%
2023/05/22	4	155.25	11	154.68	154.50	-7	5,892	-0.12%
2023/05/19	3	154.33	3.4	153.35	152.50	-0.4	6,894	-0.01%
2023/05/18	6	154.25	5	153.60	153.50	1	7,045	0.01%
2023/05/17	3	152.83	1	153.50	153.00	2	7,071	0.03%
2023/05/16	10	152.95	9.1	152.56	153.50	0.9	7,100	0.01%
2023/05/15	10.3	147.91	4	147.63	148.00	6.3	7,069	0.09%
2023/05/12	9	155.56	12	154.71	155.50	-3	7,031	-0.04%
2023/05/11	1	155.50	3	155.83	155.50	-2	7,061	-0.03%
2023/05/10	3	156.00	3	157.33	156.50	0	7,205	0.00%
2023/05/09	3.2	153.83	2	154.25	153.50	1.2	7,224	0.02%
2023/05/08	2	156.50	8.2	156.05	157.50	-6.2	7,241	-0.08%
2023/05/05	2	152.25	1	153.00	152.00	1	7,288	0.01%
2023/05/04	17.3	155.09	2	155.50	154.50	15.3	7,351	0.21%
2023/05/03	3	159.50	13	159.58	160.00	-10	7,304	-0.14%
2023/05/02	6.3	156.87	2	158.50	156.50	4.3	7,439	0.06%
2023/04/28	21.1	162.30	20.1	164.39	158.00	1	7,469	0.01%
2023/04/27	3.4	155.57	5.1	156.47	156.50	-1.8	7,365	-0.02%
2023/04/26	2	155.00	3	156.48	156.50	-1	7,423	-0.01%
2023/04/25	13	161.92	1	157.07	157.50	12	7,555	0.16%
2023/04/24	4	159.63	18.1	161.36	163.50	-14.1	7,644	-0.18%
2023/04/21	20.5	159.56	16.1	160.26	156.00	4.4	7,779	0.06%
2023/04/20	25.5	165.61	37	166.01	163.50	-11.5	7,952	-0.14%
2023/04/19	38.5	179.94	21	174.77	173.50	17.4	8,190	0.21%
2023/04/18	23	184.54	31.1	184.54	184.50	-8.1	8,378	-0.10%
2023/04/17	84.1	183.43	44.1	181.94	181.00	40	8,475	0.47%
2023/04/14	18.1	179.31	30.3	180.66	182.50	-12.2	8,436	-0.15%
2023/04/13	5	174.80	4.5	175.69	174.50	0.6	8,414	0.01%
2023/04/12	11.4	176.14	8	175.38	176.00	3.4	8,385	0.04%
2023/04/11	26.1	178.16	68.9	177.34	179.00	-42.8	8,325	-0.51%
2023/04/10	13	171.04	2	171.25	170.50	11	8,223	0.13%
2023/04/07	8	174.44	8	175.56	173.50	0	8,328	0.00%
2023/04/06	1	166.00	0	0.00	169.50	1	8,236	0.01%
2023/03/31	2	168.25	3	168.67	168.50	-1	8,239	-0.01%
2023/03/30	4	166.50	3	167.33	167.00	1	8,245	0.01%
2023/03/29	10.1	165.16	4.3	164.88	165.00	5.8	8,245	0.07%
2023/03/28	4	167.38	2.7	171.89	167.00	1.3	8,264	0.02%
2023/03/27	8	171.81	4	174.13	170.50	4	8,261	0.05%
2023/03/24	4	176.00	3	176.00	174.50	1	8,263	0.01%
2023/03/23	8	176.06	17	175.79	177.00	-9	8,309	-0.11%
2023/03/22	6	177.42	7	177.79	176.00	-1	8,285	-0.01%
2023/03/21	13.1	177.25	13	176.15	175.50	0.1	8,227	0.00%
2023/03/20	10	174.65	12	174.50	174.50	-2	8,162	-0.02%
2023/03/17	20	173.35	21.8	173.10	171.00	-1.8	8,124	-0.02%
2023/03/16	22	169.34	19	169.21	168.00	3	8,040	0.04%
2023/03/15	21.2	169.16	20.5	169.99	167.50	0.7	8,036	0.01%
2023/03/14	8	163.75	10	163.80	166.00	-2	8,043	-0.03%
2023/03/13	10	162.35	19	163.66	163.50	-9	8,172	-0.11%
2023/03/10	16	168.34	12	167.50	165.50	4	8,167	0.05%
2023/03/09	38.1	176.22	17	172.85	172.00	21.1	8,123	0.26%
2023/03/08	7	176.29	6	175.92	177.00	1	8,065	0.01%
2023/03/07	9	176.61	15	176.03	175.50	-6	8,032	-0.07%
2023/03/06	11	176.05	28.1	176.59	176.00	-17.1	8,015	-0.21%
2023/03/03	41	175.48	49	176.61	174.50	-8	7,949	-0.10%
2023/03/02	7.1	173.86	9	173.83	175.00	-1.9	7,760	-0.02%
2023/03/01	18	170.94	20	170.60	170.00	-2	7,633	-0.03%
2023/02/24	9	168.22	7	167.57	166.50	2	7,552	0.03%
2023/02/23	43	170.58	25.1	170.62	168.50	18	7,509	0.24%
2023/02/22	33	171.11	19.3	170.67	169.00	13.7	7,412	0.18%
2023/02/21	62.1	181.94	34.1	180.86	179.50	28	7,333	0.38%
2023/02/20	55.1	172.00	110.1	172.78	181.00	-55	7,155	-0.77%	大賣/
2023/02/17	123.6	164.65	116.7	163.62	165.50	6.9	6,858	0.10%	大買/大賣/
2023/02/16	24	152.27	49.4	154.64	158.50	-25.4	6,025	-0.42%
2023/02/15	11	145.23	16.7	145.38	144.50	-5.7	6,039	-0.09%
2023/02/14	5.3	144.50	6	144.67	145.00	-0.7	6,152	-0.01%
2023/02/13	15	141.07	0	0.00	140.50	15	6,659	0.23%
2023/02/10	2.4	143.01	16.5	142.80	142.00	-14.1	6,761	-0.21%
2023/02/09	7.5	145.37	3	145.67	143.50	4.5	6,815	0.07%
2023/02/08	24.1	147.90	14.2	147.72	147.50	9.9	6,789	0.15%
2023/02/07	5	146.10	8.2	144.78	146.50	-3.2	6,656	-0.05%
2023/02/06	3	141.50	25	140.56	141.00	-22	6,628	-0.33%
2023/02/03	27.1	142.83	31	142.84	141.00	-3.9	6,621	-0.06%
2023/02/02	13	145.50	32.5	146.02	148.00	-19.5	6,567	-0.30%
2023/02/01	11	142.82	3	143.67	143.00	8	6,528	0.12%
2023/01/31	51	144.78	20	145.68	144.00	31	6,539	0.47%
2023/01/30	23.1	141.35	15	140.87	142.00	8.1	6,434	0.13%
2023/01/17	18	135.11	5	135.90	135.50	13	6,421	0.20%
2023/01/16	3	139.17	5	139.90	138.00	-2	6,464	-0.03%
2023/01/13	37	138.34	19.1	138.63	139.50	17.9	6,533	0.27%
2023/01/12	6.1	140.52	10	140.80	141.00	-3.9	6,501	-0.06%
2023/01/11	34	141.81	42.5	141.96	142.50	-8.5	6,492	-0.13%
2023/01/10	51	139.21	58.3	139.42	141.50	-7.3	6,728	-0.11%
2023/01/09	52.2	136.73	80.8	136.95	137.00	-28.6	6,614	-0.43%
2023/01/06	36.6	132.90	51.1	132.47	133.00	-14.5	6,260	-0.23%
2023/01/05	26.2	128.79	28	128.05	127.00	-1.8	5,932	-0.03%
2023/01/04	37.1	124.45	34.5	125.38	126.00	2.6	5,738	0.05%
2023/01/03	27	120.85	32.1	123.31	123.00	-5	5,628	-0.09%
2022/12/30	1	118.99	1	119.49	115.50	0	5,479	0.00%
2022/12/29	1	117.50	1	116.50	117.50	0	5,479	0.00%
2022/12/28	3.6	118.76	2	117.50	116.00	1.6	5,504	0.03%
2022/12/27	18	122.00	28.1	122.98	121.50	-10.1	5,482	-0.18%
2022/12/26	1	115.00	2	116.25	116.50	-1	5,364	-0.02%
2022/12/23	0	0.00	2	115.00	117.00	-2	5,387	-0.04%
2022/12/22	1	116.00	1	115.50	116.00	0	5,400	0.00%
2022/12/21	5.1	114.79	1	116.00	114.00	4.1	5,445	0.07%
2022/12/20	14	118.00	66	114.55	115.00	-52	5,484	-0.95%
2022/12/19	7	121.64	3	120.83	120.50	4	5,499	0.07%
2022/12/16	7.6	119.99	6	120.42	121.50	1.6	5,490	0.03%
2022/12/15	16	122.78	10.2	123.10	122.50	5.8	5,462	0.11%
2022/12/14	0	0.00	3	116.67	120.00	-3	5,372	-0.06%
2022/12/13	1	117.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	1.2	116.08	0	0.00	116.50	1.2	5,358	0.02%
2022/12/09	2	119.75	1	119.00	118.00	1	5,360	0.02%
2022/12/08	2.1	118.07	2	120.00	120.00	0.1	5,345	0.00%
2022/12/07	7.4	122.07	9	119.83	117.50	-1.6	5,331	-0.03%
2022/12/06	6	122.75	9	122.39	121.00	-3	5,297	-0.06%
2022/12/05	21.1	130.31	5.5	130.28	128.00	15.6	5,222	0.30%
2022/12/02	8	127.38	9	127.17	128.00	-1	5,051	-0.02%
2022/12/01	20	126.93	14	125.32	125.50	6	4,997	0.12%
2022/11/30	7	123.86	10.5	124.81	125.00	-3.5	4,964	-0.07%
2022/11/29	2.1	120.76	7	120.64	121.00	-5	4,974	-0.10%
2022/11/28	8	123.44	3	123.83	122.00	5	4,960	0.10%
2022/11/25	6	123.58	4	122.75	120.50	2	4,962	0.04%
2022/11/24	9	122.89	10.5	123.71	124.50	-1.5	4,965	-0.03%
2022/11/23	10	122.30	11	121.82	120.50	-1	4,938	-0.02%
2022/11/22	2	120.50	0	0.00	120.50	2	4,946	0.04%
2022/11/21	1	120.00	2.1	120.08	120.00	-1.1	4,934	-0.02%
2022/11/18	7	125.07	8	124.63	123.00	-1	4,923	-0.02%
2022/11/17	13	128.15	7	127.43	127.00	6	4,886	0.12%
2022/11/16	22.4	128.06	21.6	128.59	129.00	0.8	4,805	0.02%
2022/11/15	35	124.89	39	124.05	127.50	-4	4,727	-0.09%
2022/11/14	61.7	118.56	35	118.94	123.50	26.7	4,713	0.57%
2022/11/11	52	126.47	42.1	125.98	123.00	10	4,723	0.21%
2022/11/10	63	126.40	52	125.81	125.00	11	4,583	0.24%
2022/11/09	70.1	125.11	92.2	125.99	125.50	-22.1	4,502	-0.49%
2022/11/08	9	112.94	32.1	118.38	121.00	-23.1	4,138	-0.56%
2022/11/07	44.9	110.53	10	109.85	110.00	34.9	4,134	0.84%
2022/11/04	11	106.18	4	106.13	106.50	7	4,062	0.17%
2022/11/03	3	104.83	7	106.71	108.00	-4	4,050	-0.10%
2022/11/02	7	106.36	10	105.95	105.50	-3	4,032	-0.07%
2022/11/01	31	104.11	29	103.55	103.50	2	4,043	0.05%
2022/10/31	5	104.60	5	104.70	104.00	0	4,042	0.00%
2022/10/28	7	102.00	5	102.30	102.00	2	4,111	0.05%
2022/10/27	13	105.38	8.1	105.25	105.50	4.9	4,100	0.12%
2022/10/26	9	103.44	10	103.60	104.50	-1	4,061	-0.02%
2022/10/25	13	104.88	23	104.96	103.50	-10	4,011	-0.25%
2022/10/24	26	108.94	27	106.56	105.50	-1	3,958	-0.03%
2022/10/21	27	108.98	37	105.78	105.00	-10	3,877	-0.26%
2022/10/20	41	109.87	31	110.32	110.50	10	3,736	0.27%
2022/10/19	26	111.06	36	111.08	112.00	-10	3,619	-0.28%
2022/10/18	46.2	110.40	17.1	110.80	111.50	29.1	3,478	0.84%
2022/10/17	20	105.02	28.7	104.25	107.50	-8.7	3,097	-0.28%
2022/10/14	1	95.40	3.1	96.08	98.00	-2.1	2,972	-0.07%
2022/10/13	7.1	88.87	4	91.65	89.10	3.1	2,990	0.10%
2022/10/12	1	97.30	1	98.40	96.60	0	2,967	0.00%
2022/10/11	4	97.93	6.3	98.41	98.30	-2.3	2,953	-0.08%
2022/10/07	1	99.80	2	101.00	100.50	-1	2,949	-0.03%
2022/10/06	3	99.40	1	99.96	100.00	2	2,965	0.07%
2022/10/05	23	101.46	21	99.97	100.00	2	2,988	0.07%
2022/10/04	13	98.96	11.1	99.16	101.00	2	2,962	0.07%
2022/10/03	4	95.73	6	94.82	95.80	-2	2,945	-0.07%
2022/09/30	1	91.00	2	90.20	93.20	-1	2,965	-0.03%
2022/09/29	5	92.30	4	90.93	90.80	1	2,983	0.03%
2022/09/28	7.1	93.98	2	90.22	90.20	5	3,006	0.17%
2022/09/27	5	97.50	5	96.42	96.00	0	3,039	0.00%
2022/09/26	5.1	101.13	8	100.14	97.60	-2.9	3,029	-0.09%
2022/09/23	1.2	108.35	2	105.50	105.50	-0.9	3,047	-0.03%
2022/09/22	5	107.20	1	109.00	109.00	4	3,063	0.13%
2022/09/21	0	0.00	1	108.50	108.00	-1	3,083	-0.03%
2022/09/20	0	0.00	1	109.00	110.00	-1	3,102	-0.03%
2022/09/19	2	108.25	1	107.50	107.50	1	3,120	0.03%
2022/09/16	4.3	110.45	4	109.63	109.00	0.3	3,147	0.01%
2022/09/15	3	113.83	2	112.00	112.00	1	3,187	0.03%
2022/09/14	2	111.50	2	112.50	113.00	0	3,255	0.00%
2022/09/13	3	117.00	17	114.50	114.50	-14	3,283	-0.43%
2022/09/12	1	118.00	0.4	118.11	117.00	0.6	3,343	0.02%
2022/09/08	2	115.00	3	115.33	115.50	-1	3,399	-0.03%
2022/09/07	0	0.00	1	114.50	114.00	-1	3,426	-0.03%
2022/09/06	1	114.00	6	116.33	115.00	-5	3,427	-0.15%
2022/09/05	3.5	118.16	20	119.83	116.00	-16.6	3,434	-0.48%
2022/09/02	0	0.00	2	123.50	123.50	-2	3,403	-0.06%
2022/09/01	2	123.25	1	122.00	122.00	1	3,414	0.03%
2022/08/31	5	125.50	6.4	126.34	127.50	-1.4	3,398	-0.04%
2022/08/30	4	124.25	1	124.00	124.50	3	3,380	0.09%
2022/08/29	5	122.20	0	0.00	122.50	5	3,397	0.15%
2022/08/26	3	126.17	1	126.50	125.50	2	3,418	0.06%
2022/08/25	3	125.83	5	126.30	125.50	-2	3,546	-0.06%
2022/08/24	5	125.80	1	126.50	124.00	4	3,720	0.11%
2022/08/23	4.5	125.73	1	126.00	125.00	3.5	3,712	0.09%
2022/08/22	2	128.50	4	130.75	127.50	-2	3,696	-0.05%
2022/08/19	15	129.77	5	128.60	127.50	10	3,623	0.28%
2022/08/18	13	129.23	9	131.06	130.00	4	3,525	0.11%
2022/08/17	7	121.57	5	122.50	121.50	2	3,343	0.06%
2022/08/16	2	121.75	3	121.67	122.50	-1	3,325	-0.03%
2022/08/15	17	122.50	16.5	123.65	123.50	0.5	3,290	0.01%
2022/08/12	2	111.75	8.1	114.97	117.50	-6.1	3,119	-0.20%
2022/08/11	1	107.50	4	107.88	107.00	-3	3,041	-0.10%
2022/08/10	4	104.75	1	105.00	105.00	3	3,069	0.10%
2022/08/09	1	107.50	3	106.17	106.50	-2	3,062	-0.07%
2022/08/08	13	106.38	6	107.67	107.00	7	3,071	0.23%
2022/08/05	18.1	105.45	18	105.36	105.00	0.1	3,021	0.00%
2022/08/04	30.1	105.52	12	105.92	104.50	18.1	2,996	0.60%
2022/08/03	4.5	133.44	2	136.00	130.50	2.5	2,889	0.09%
2022/08/02	1.1	136.09	0	0.00	136.00	1.1	2,857	0.04%
2022/08/01	1	141.50	0	0.00	141.00	1	2,866	0.03%
2022/07/29	5	142.20	0	0.00	141.50	5	2,907	0.17%
2022/07/28	0	145.00	1.1	144.19	143.00	-1	2,904	-0.04%
2022/07/27	3	146.17	3	143.17	147.00	0	2,882	0.00%
2022/07/26	4	142.13	1	141.00	142.50	3	2,882	0.10%
2022/07/25	1	144.51	2	145.00	145.00	-1	2,919	-0.03%
2022/07/22	8	147.63	1	147.00	146.00	7	2,941	0.24%
2022/07/21	2	145.25	3	145.33	147.00	-1	2,959	-0.03%
2022/07/20	6	144.00	1	144.00	144.00	5	2,950	0.17%
2022/07/19	1	138.00	9	137.67	139.00	-8	2,926	-0.27%
2022/07/18	2	136.25	4	136.25	136.50	-2	2,925	-0.07%
2022/07/15	6	134.58	7	134.71	134.50	-1	2,932	-0.03%
2022/07/14	5	132.10	7.1	131.29	133.50	-2.1	2,917	-0.07%
2022/07/13	1	131.00	3	131.00	130.00	-2	2,897	-0.07%
2022/07/12	3	123.83	3	125.00	124.50	0	2,865	0.00%
2022/07/11	1	131.50	2	130.00	129.00	-1	2,867	-0.03%
2022/07/08	4	132.75	3	132.17	132.00	1	2,857	0.03%
2022/07/07	0.1	123.00	3	128.00	128.50	-2.9	2,818	-0.10%
2022/07/06	2	129.00	6	129.08	122.50	-4	2,781	-0.14%
2022/07/05	4.1	126.47	1	128.50	128.50	3.1	2,753	0.11%
2022/07/01	10	132.75	7	130.86	127.50	3	2,669	0.11%
2022/06/30	12	136.00	4	137.75	135.00	8	2,602	0.31%
2022/06/29	4.1	141.25	3	140.83	140.50	1.1	2,576	0.04%
2022/06/28	9	140.94	31	142.15	140.50	-22	2,551	-0.86%
2022/06/27	5	146.10	9	146.28	146.00	-4	2,535	-0.16%
2022/06/24	1	142.50	0	144.00	140.00	1	2,512	0.04%
2022/06/23	22	142.20	8	143.13	141.50	14	2,494	0.56%
2022/06/22	8.1	142.51	15	145.93	140.50	-6.9	2,456	-0.28%
2022/06/21	13	151.85	5	150.20	152.50	8	2,395	0.33%
2022/06/20	15.1	148.98	24	151.98	146.50	-9	2,378	-0.38%
2022/06/17	20	158.00	7	159.36	158.00	13	2,321	0.56%
2022/06/16	11	168.95	0	176.00	165.00	11	2,276	0.48%
2022/06/15	1	175.00	1	177.50	173.00	0	2,267	0.00%
2022/06/14	2	174.25	4	171.75	176.50	-2	2,294	-0.09%
2022/06/13	10.1	173.96	5	172.81	172.50	5.1	2,286	0.22%
2022/06/10	2.2	181.59	6	181.33	180.50	-3.8	2,287	-0.17%
2022/06/09	2.1	184.04	1	185.00	185.00	1.1	2,280	0.05%
2022/06/08	12	186.38	2	187.00	186.00	10	2,281	0.44%
2022/06/07	0	0.00	5	186.90	186.50	-5	2,291	-0.22%
2022/06/06	5	189.40	11.1	190.41	190.50	-6.1	2,290	-0.27%
2022/06/02	19	198.29	8	198.38	196.00	11	2,280	0.48%
2022/06/01	12.3	195.90	94	190.73	199.00	-81.7	2,180	-3.75%
2022/05/31	30	182.47	4	182.25	184.00	26	1,983	1.31%
2022/05/30	5	180.10	13	181.31	182.00	-8	1,991	-0.40%
2022/05/27	12	175.08	3	175.83	176.00	9	2,009	0.45%
2022/05/26	17	174.97	12.1	178.01	173.50	4.9	2,059	0.24%
2022/05/25	6	175.67	3	176.50	177.50	3	2,114	0.14%
2022/05/24	21	176.31	2.3	181.87	174.50	18.7	2,158	0.87%
2022/05/23	7	181.64	4	181.75	180.50	3	2,188	0.14%
2022/05/20	3	188.00	3	188.17	187.00	0	2,176	0.00%
2022/05/19	7	184.29	6	184.67	189.50	1	2,181	0.05%
2022/05/18	8	189.69	10	188.65	189.00	-2	2,160	-0.09%
2022/05/17	3	180.83	8	181.00	182.50	-5	2,120	-0.24%
2022/05/16	7.3	177.97	7	180.57	176.50	0.3	2,128	0.01%
2022/05/13	0	0.00	6	178.92	180.50	-6	2,128	-0.28%
2022/05/12	4	176.38	1	176.00	175.50	3	2,162	0.14%
2022/05/11	1	177.50	2	178.75	177.00	-1	2,181	-0.05%
2022/05/10	0	0.00	17.1	178.20	180.00	-17.1	2,238	-0.76%
2022/05/09	8	176.50	2.2	175.57	175.00	5.8	2,281	0.26%
2022/05/06	4.1	181.25	17	183.12	183.00	-12.9	2,294	-0.56%
2022/05/05	9	182.22	3	183.17	181.00	6	2,285	0.26%
2022/05/04	1	180.00	7	179.36	179.00	-6	2,293	-0.26%
2022/05/03	4	176.75	9	179.11	179.50	-5	2,330	-0.21%
2022/04/29	8	177.01	5.3	178.67	175.50	2.7	2,383	0.11%
2022/04/28	4	168.88	1	170.00	170.00	3	2,389	0.13%
2022/04/27	15.1	161.93	9	164.89	165.00	6.1	2,384	0.26%
2022/04/26	15	175.93	3	175.67	172.50	12	2,373	0.51%
2022/04/25	8	177.25	4.6	176.91	176.00	3.4	2,426	0.14%
2022/04/22	5.1	185.55	4	185.63	185.50	1.1	2,465	0.04%
2022/04/21	8	186.13	2	188.50	188.00	6	2,549	0.24%
2022/04/20	4	189.63	1	188.00	188.00	3	2,676	0.11%
2022/04/19	0	0.00	2	190.50	187.50	-2	3,000	-0.07%
2022/04/18	7	187.07	1	191.50	186.00	6	3,069	0.20%
2022/04/15	4.9	194.23	8	193.69	191.00	-3.1	3,135	-0.10%
2022/04/14	9	202.06	4	200.50	200.00	5	3,263	0.15%
2022/04/13	1	200.00	8	200.56	201.00	-7	3,455	-0.20%
2022/04/12	2.2	198.50	2	200.00	199.50	0.2	3,688	0.01%
2022/04/11	4.3	200.39	10	199.25	201.00	-5.7	3,765	-0.15%
2022/04/08	0.1	202.05	0	0.00	203.00	0.1	3,789	0.00%
2022/04/07	3.3	206.10	2	203.75	199.50	1.3	3,811	0.03%
2022/04/06	0.4	203.43	2	202.00	203.00	-1.7	3,804	-0.04%
2022/04/01	4.2	203.10	2	203.50	205.50	2.2	3,868	0.06%
2022/03/31	8	206.19	1	206.00	205.50	7	3,920	0.18%
2022/03/30	0.2	210.50	1	209.00	209.00	-0.8	4,063	-0.02%
2022/03/29	0	208.00	2	209.50	208.00	-2	4,131	-0.05%
2022/03/28	3	207.83	1.6	209.00	207.50	1.4	4,205	0.03%
2022/03/25	2	215.25	3.1	212.77	212.50	-1.1	4,322	-0.03%
2022/03/24	3	213.83	8	214.88	215.50	-5	4,511	-0.11%
2022/03/23	1	217.50	3.1	217.34	216.00	-2.1	4,764	-0.04%
2022/03/22	5	214.10	2	213.75	213.50	3	5,253	0.06%
2022/03/21	4	218.37	2.1	217.24	217.50	1.9	5,380	0.04%
2022/03/18	3.4	216.44	14.1	216.89	218.00	-10.7	5,444	-0.20%
2022/03/17	0	0.00	20.1	215.34	215.50	-20.1	5,503	-0.37%
2022/03/16	2	207.00	3	208.67	207.00	-1	5,541	-0.02%
2022/03/15	16.3	206.36	6	207.00	204.00	10.3	5,606	0.18%
2022/03/14	2	213.75	7	213.79	214.50	-5	5,694	-0.09%
2022/03/11	2	210.50	1	211.00	210.50	1	6,001	0.02%
2022/03/10	6	211.58	16.1	212.71	213.00	-10.1	6,114	-0.17%
2022/03/09	0	0.00	10	204.25	204.50	-10	6,145	-0.16%
2022/03/08	30.2	200.20	26.3	201.44	198.00	3.9	6,239	0.06%
2022/03/07	27.3	208.49	7	208.00	205.50	20.3	6,302	0.32%
2022/03/04	7.1	218.14	1.3	218.12	217.50	5.8	6,327	0.09%
2022/03/03	12	220.71	1	223.00	220.00	11	6,458	0.17%
2022/03/02	5	219.00	3	220.83	220.00	2	6,569	0.03%
2022/03/01	13.1	223.46	11	222.36	222.50	2.1	6,584	0.03%
2022/02/25	7	219.50	5	220.90	221.00	2	6,628	0.03%
2022/02/24	4	217.52	6	216.58	213.50	-2	6,683	-0.03%
2022/02/23	6	218.08	4.1	217.28	220.00	2	6,765	0.03%
2022/02/22	4.2	212.64	2	212.00	211.50	2.2	7,017	0.03%
2022/02/21	0	0.00	3	216.17	218.50	-3	7,564	-0.04%
2022/02/18	2	213.75	6	214.67	217.50	-4	8,065	-0.05%
2022/02/17	3	219.67	4	216.88	217.50	-1	8,201	-0.01%
2022/02/16	2	219.00	2	217.50	219.00	0	8,291	0.00%
2022/02/15	0.1	215.34	1	214.50	213.50	-0.9	8,324	-0.01%
2022/02/14	4.1	211.75	1	209.50	212.00	3.1	8,398	0.04%
2022/02/11	2	221.75	1.1	221.09	220.00	0.9	8,439	0.01%
2022/02/10	7	223.14	14	223.54	220.50	-7	8,669	-0.08%
2022/02/09	3.1	220.84	9.1	223.33	225.00	-6	8,714	-0.07%
2022/02/08	3	215.00	3.6	214.14	215.00	-0.6	8,781	-0.01%
2022/02/07	4	205.13	14	205.68	208.00	-10	8,799	-0.11%
2022/01/26	6	207.58	5.3	209.14	207.50	0.7	8,873	0.01%
2022/01/25	9.2	208.72	5	213.50	206.00	4.2	8,938	0.05%
2022/01/24	5.1	210.88	7	207.79	213.50	-1.9	8,997	-0.02%
2022/01/21	9.3	211.79	23.1	214.69	211.00	-13.8	9,094	-0.15%
2022/01/20	9	220.33	5.1	219.90	221.00	3.9	9,324	0.04%
2022/01/19	5.1	221.04	6	219.83	221.50	-0.9	9,417	-0.01%
2022/01/18	12.1	227.19	10	227.40	224.00	2.1	9,573	0.02%
2022/01/17	18	223.11	8	221.88	225.00	10	9,576	0.10%
2022/01/14	7.1	218.95	9	217.94	224.50	-1.9	9,618	-0.02%
2022/01/13	23.2	216.83	13.1	217.82	223.00	10.2	9,859	0.10%
2022/01/12	43	219.02	43	221.10	216.50	-0.1	9,788	0.00%
2022/01/11	17	238.24	2	239.25	235.00	15	9,581	0.16%
2022/01/10	13	240.73	11	241.27	245.50	2	9,588	0.02%
2022/01/07	33.8	243.98	27.5	243.11	240.00	6.3	9,654	0.07%
2022/01/06	17.6	253.81	20	253.12	250.00	-2.4	9,635	-0.03%
2022/01/05	39.6	269.80	50.4	272.48	262.50	-10.7	9,570	-0.11%
2022/01/04	12	283.83	16	285.81	282.50	-4	9,419	-0.04%
2022/01/03	22	282.93	12	282.92	282.50	10	9,494	0.11%
2021/12/30	6	279.75	4	279.75	282.00	2	9,616	0.02%
2021/12/29	9	278.89	6	278.50	278.50	3	9,888	0.03%
2021/12/28	20	282.60	3	279.17	278.50	17	10,125	0.17%
2021/12/27	7	281.71	15.3	282.07	284.00	-8.3	10,187	-0.08%
2021/12/24	25.1	286.19	21.3	286.96	282.50	3.9	10,270	0.04%
2021/12/23	9	284.22	20.1	283.47	282.00	-11	10,288	-0.11%
2021/12/22	6.2	285.03	17.9	284.15	281.00	-11.7	10,301	-0.11%
2021/12/21	11.6	280.83	7	282.50	282.50	4.6	10,381	0.04%
2021/12/20	31.3	286.39	16.1	286.48	282.50	15.2	10,307	0.15%
2021/12/17	30.1	286.79	43.6	287.64	290.50	-13.5	10,192	-0.13%
2021/12/16	39.3	285.51	54.3	287.26	287.00	-14.9	9,992	-0.15%
2021/12/15	21.6	265.90	54.4	268.43	272.50	-32.8	9,609	-0.34%
2021/12/14	17.2	265.02	16.3	264.78	259.00	0.9	9,553	0.01%
2021/12/13	26.5	268.38	25.2	268.37	270.50	1.4	9,539	0.01%
2021/12/10	26	261.54	23	261.61	265.50	3	9,557	0.03%
2021/12/09	43.1	268.87	17	266.59	261.50	26.1	9,555	0.27%
2021/12/08	28	271.34	20	272.75	268.50	8	9,555	0.08%
2021/12/07	32.7	271.74	35.7	271.38	267.00	-2.9	9,599	-0.03%
2021/12/06	10	259.70	10.1	262.42	264.50	-0.1	9,410	0.00%
2021/12/03	4	256.00	4.1	255.01	254.50	-0.1	9,447	0.00%
2021/12/02	16	257.66	9.1	257.57	254.50	6.9	9,558	0.07%
2021/12/01	6	251.76	13	254.23	257.50	-7	9,695	-0.07%
2021/11/30	28	248.64	10	250.85	248.50	18	9,809	0.18%
2021/11/29	31	244.43	12	244.08	246.50	19	9,874	0.19%
2021/11/26	16.2	254.66	6.3	254.85	251.00	9.9	9,929	0.10%
2021/11/25	6.3	254.35	3.3	256.59	253.00	3	10,021	0.03%
2021/11/24	12	257.17	11	257.50	257.50	1	10,071	0.01%
2021/11/23	9.1	259.21	24.6	258.71	256.50	-15.5	10,093	-0.15%
2021/11/22	16	268.12	32.3	266.63	265.50	-16.3	10,135	-0.16%
2021/11/19	38.8	272.39	42	270.97	268.50	-3.3	10,232	-0.03%
2021/11/18	51.3	268.52	31.5	272.07	264.50	19.8	10,168	0.19%
2021/11/17	67.8	247.87	118.4	249.88	255.00	-50.6	9,799	-0.52%	大賣/
2021/11/16	15	231.23	26	229.50	232.00	-11	9,604	-0.11%
2021/11/15	16	227.72	13.2	227.34	226.00	2.8	9,735	0.03%
2021/11/12	5	222.40	14	222.71	221.00	-9	10,128	-0.09%
2021/11/11	12.1	217.29	6	222.50	220.00	6.1	10,218	0.06%
2021/11/10	9	218.67	12	218.88	219.50	-3	10,290	-0.03%
2021/11/09	38.1	225.88	42.1	225.86	221.50	-4.1	10,373	-0.04%
2021/11/08	13.1	214.78	23.1	215.29	216.00	-9.9	10,265	-0.10%
2021/11/05	39.1	212.77	43.2	212.42	211.50	-4.1	10,462	-0.04%
2021/11/04	12	208.75	6	207.42	205.50	6	10,533	0.06%
2021/11/03	17	207.71	21	208.29	208.50	-4	10,766	-0.04%
2021/11/02	26	202.15	19	205.87	200.50	7	10,905	0.06%
2021/11/01	24.1	210.08	14	212.18	208.50	10.1	11,120	0.09%
2021/10/29	37.2	216.48	16.5	216.61	213.00	20.7	11,295	0.18%
2021/10/28	31.1	217.19	34	218.22	216.50	-2.9	11,663	-0.02%
2021/10/27	13	203.23	18	203.69	205.00	-5	11,675	-0.04%
2021/10/26	26	199.71	42	200.79	199.50	-16	11,770	-0.14%
2021/10/25	8	189.12	15	190.83	193.50	-7	11,769	-0.06%
2021/10/22	43	191.42	41	192.06	191.00	2	11,912	0.02%
2021/10/21	88	200.43	76.3	201.67	194.50	11.7	12,062	0.10%
2021/10/20	8	191.56	14	192.25	193.50	-6	12,121	-0.05%
2021/10/19	13	190.15	21.1	191.60	191.00	-8.1	12,609	-0.06%
2021/10/18	13.1	184.19	9	185.89	185.50	4.1	12,719	0.03%
2021/10/15	34.1	186.50	9.2	185.45	185.00	24.9	12,805	0.19%
2021/10/14	9	183.06	25	182.14	184.00	-16	12,805	-0.12%
2021/10/13	20.2	178.20	23	180.87	177.00	-2.8	12,715	-0.02%
2021/10/12	29.2	184.45	28	188.27	181.50	1.2	12,664	0.01%
2021/10/08	38.3	193.18	34	193.46	188.50	4.3	12,660	0.03%
2021/10/07	42.2	193.16	22	194.75	191.50	20.2	12,590	0.16%
2021/10/06	47.1	191.93	34.3	191.49	189.00	12.8	12,516	0.10%
2021/10/05	46	180.42	46.7	187.09	195.50	-0.7	12,300	-0.01%
2021/10/04	15.2	185.70	20	185.53	178.00	-4.8	12,103	-0.04%
2021/10/01	20.9	192.23	14	193.29	189.50	6.9	12,057	0.06%
2021/09/30	16.3	194.96	19	194.13	195.50	-2.7	12,032	-0.02%
2021/09/29	22.1	201.12	2.2	203.31	199.00	19.9	12,076	0.16%
2021/09/28	19.1	213.04	15	213.93	208.50	4.1	12,365	0.03%
2021/09/27	9	210.39	12.4	211.72	214.00	-3.4	12,396	-0.03%
2021/09/24	15	206.60	22	206.89	207.50	-7	12,606	-0.06%
2021/09/23	4.1	201.89	9	202.61	201.50	-4.9	12,705	-0.04%
2021/09/22	11	201.96	2.2	200.58	200.50	8.9	12,799	0.07%
2021/09/17	5	210.10	17	210.65	213.50	-12	12,770	-0.09%
2021/09/16	12	208.71	8	207.81	206.00	4	12,761	0.03%
2021/09/15	11	206.68	8	206.56	210.50	3	12,800	0.02%
2021/09/14	12.2	210.99	7	210.36	210.00	5.2	12,875	0.04%
2021/09/13	32.2	211.21	4	212.88	210.00	28.2	12,984	0.22%
2021/09/10	13.1	215.36	8	215.56	218.00	5.1	13,122	0.04%
2021/09/09	8.1	210.68	8	213.31	213.50	0.1	13,053	0.00%
2021/09/08	19	209.63	88	210.04	207.00	-69	13,004	-0.53%
2021/09/07	15	214.00	12.1	216.12	213.00	2.9	13,018	0.02%
2021/09/06	59.3	218.12	33	216.76	212.00	26.3	13,121	0.20%
2021/09/03	50.1	234.34	19	232.42	231.50	31.1	13,002	0.24%
2021/09/02	14.2	234.34	8.2	231.44	228.00	6	13,116	0.05%
2021/09/01	6	235.08	38.6	235.62	237.00	-32.6	13,352	-0.24%
2021/08/31	28	230.52	18.1	232.97	229.00	9.9	13,326	0.07%
2021/08/30	13.2	224.84	11.1	225.59	226.50	2.1	13,286	0.02%
2021/08/27	7.1	224.21	12	225.63	226.50	-4.9	13,384	-0.04%
2021/08/26	21.3	230.67	5.5	229.00	226.00	15.8	13,595	0.12%
2021/08/25	51.1	226.01	41.2	224.16	232.00	9.9	13,844	0.07%
2021/08/24	28	226.38	21.1	228.52	222.50	6.9	14,243	0.05%
2021/08/23	42.1	234.11	29.2	235.41	234.00	12.9	14,417	0.09%
2021/08/20	39.1	227.94	65	227.21	228.00	-25.9	14,704	-0.18%
2021/08/19	82.3	232.47	36	231.92	221.00	46.3	15,041	0.31%
2021/08/18	64.2	236.67	45.1	235.72	245.50	19.1	15,380	0.12%
2021/08/17	16.8	257.90	14	257.14	248.00	2.8	15,221	0.02%
2021/08/16	24.8	263.22	15	265.47	263.50	9.8	15,504	0.06%
2021/08/13	25.7	270.36	29	271.53	266.50	-3.3	15,771	-0.02%
2021/08/12	17.7	278.90	22.4	280.18	277.00	-4.7	16,288	-0.03%
2021/08/11	37.5	287.78	23.2	291.04	281.00	14.3	16,540	0.09%
2021/08/10	30	292.53	80.4	293.59	293.50	-50.4	16,531	-0.30%
2021/08/09	54.1	305.35	37	308.07	291.00	17.1	16,737	0.10%
2021/08/06	39.1	314.82	32	313.39	308.00	7.1	17,109	0.04%
2021/08/05	40.1	310.23	38.2	312.16	313.00	1.9	17,368	0.01%
2021/08/04	35.5	304.63	29.3	303.63	311.50	6.3	17,775	0.04%
2021/08/03	35.4	305.47	48	305.30	302.50	-12.6	17,640	-0.07%
2021/08/02	6	298.33	27.4	304.72	308.00	-21.4	17,509	-0.12%
2021/07/30	31.1	286.67	27.7	285.84	280.00	3.4	17,665	0.02%
2021/07/29	25.6	277.50	11.1	278.17	277.00	14.5	17,938	0.08%
2021/07/28	49.1	287.01	28.1	277.15	275.00	21	17,987	0.12%
2021/07/27	40.4	304.40	14	300.89	294.00	26.4	18,201	0.15%
2021/07/26	31	308.79	80.5	310.94	308.00	-49.5	18,245	-0.27%
2021/07/23	63.4	301.94	75.5	305.32	293.00	-12.1	18,170	-0.07%
2021/07/22	27.2	282.03	55.4	285.51	292.00	-28.1	17,903	-0.16%
2021/07/21	48.3	269.89	33	262.39	265.50	15.3	17,884	0.09%
2021/07/20	20.8	286.55	13	283.73	280.00	7.8	17,950	0.04%
2021/07/19	3	294.50	17	295.18	298.00	-14	18,202	-0.08%
2021/07/16	5	294.60	8.1	297.91	293.00	-3.1	18,493	-0.02%
2021/07/15	23.1	296.12	18	297.78	294.50	5.1	18,749	0.03%
2021/07/14	5	293.43	8.1	292.69	297.50	-3.1	18,984	-0.02%
2021/07/13	24.1	296.81	12.2	301.78	290.00	12	19,197	0.06%
2021/07/12	14.1	304.27	14	307.39	301.00	0.1	19,561	0.00%
2021/07/09	43.6	307.46	8.2	307.57	303.00	35.4	19,967	0.18%
2021/07/08	22	316.07	23	315.50	313.00	-1	20,442	0.00%
2021/07/07	37.3	316.96	15.3	317.92	311.50	22	20,778	0.11%
2021/07/06	48.6	324.17	25.6	323.46	318.00	23	21,045	0.11%
2021/07/05	53	331.08	59.6	335.08	334.00	-6.6	21,315	-0.03%
2021/07/02	43	316.91	39.7	319.04	319.50	3.3	21,064	0.02%
2021/07/01	96.1	314.50	36.7	315.85	311.00	59.5	20,890	0.28%
2021/06/30	24.6	304.76	27.2	308.10	307.50	-2.6	20,642	-0.01%
2021/06/29	34	300.46	27.3	300.73	295.50	6.7	20,487	0.03%
2021/06/28	16	293.59	18.1	292.27	295.00	-2.1	20,342	-0.01%
2021/06/25	11	292.68	13	294.77	290.00	-2	20,256	-0.01%
2021/06/24	19.1	291.45	15	289.73	293.00	4.1	20,188	0.02%
2021/06/23	43	293.99	41	293.65	293.00	2	20,102	0.01%
2021/06/22	35.1	292.41	31	293.06	283.00	4.1	19,932	0.02%
2021/06/21	45.8	297.06	28.3	297.94	290.00	17.5	19,755	0.09%
2021/06/18	17.1	320.40	9	320.56	315.50	8.1	19,568	0.04%
2021/06/17	18.1	318.59	20.1	319.06	319.00	-2.1	19,999	-0.01%
2021/06/16	30.5	326.43	11.1	325.45	320.00	19.4	20,601	0.09%
2021/06/15	29.1	330.44	47.4	332.78	337.50	-18.2	20,655	-0.09%
2021/06/11	28.3	323.11	29	324.86	319.00	-0.7	20,896	0.00%
2021/06/10	47	329.26	39.3	329.79	320.50	7.7	21,010	0.04%
2021/06/09	51.1	319.86	66.4	321.28	325.00	-15.3	21,136	-0.07%
2021/06/08	52.1	313.30	53	315.44	309.50	-0.9	21,276	0.00%
2021/06/07	22.4	309.92	19.1	310.05	308.00	3.3	21,834	0.02%
2021/06/04	31.1	315.85	27	317.24	315.00	4.1	22,590	0.02%
2021/06/03	70	317.32	75.4	318.74	317.50	-5.4	23,132	-0.02%
2021/06/02	80.8	308.28	187.3	305.22	308.00	-106.5	22,840	-0.47%	大賣/鉅額交易
2021/06/01	86.6	327.42	58.3	330.98	312.50	28.3	22,469	0.13%
2021/05/31	49	337.32	44.2	337.71	334.00	4.8	21,876	0.02%
2021/05/28	46.1	333.98	44	335.16	330.00	2.1	21,498	0.01%
2021/05/27	94.2	314.86	121.4	317.49	321.50	-27.2	21,043	-0.13%	大賣/
2021/05/26	133.6	311.79	109.2	312.08	307.00	24.4	20,405	0.12%	大買/大賣/
2021/05/25	67	298.37	46.2	296.86	303.50	20.8	19,806	0.11%
2021/05/24	82.4	269.50	51.1	262.01	276.00	31.2	19,478	0.16%
2021/05/21	67.3	250.47	54	250.05	251.00	13.3	19,083	0.07%
2021/05/20	90	256.38	60	256.20	250.00	30	18,717	0.16%
2021/05/19	51	252.43	43	253.28	254.50	8	19,163	0.04%
2021/05/18	20	222.40	39.2	225.86	231.50	-19.2	19,224	-0.10%
2021/05/17	53.2	219.52	50	220.10	210.50	3.2	18,991	0.02%
2021/05/14	90.3	240.91	86.2	242.93	232.00	4.1	20,039	0.02%
2021/05/13	68	231.79	85.1	231.44	231.00	-17.1	21,065	-0.08%
2021/05/12	87.1	242.38	411.1	239.42	232.50	-323.9	21,372	-1.52%	大賣/鉅額交易
2021/05/11	60.3	262.05	148	262.28	258.00	-87.7	21,211	-0.41%	大賣/
2021/05/10	123	304.37	59	304.69	286.50	64	21,479	0.30%	大買/
2021/05/07	136.2	285.05	60.1	290.98	303.50	76.1	21,618	0.35%	大買/
2021/05/06	118.4	281.54	71.1	282.71	276.00	47.3	21,705	0.22%	大買/
2021/05/05	54.2	303.36	16	304.19	287.50	38.2	21,753	0.18%
2021/05/04	76.1	305.38	90.1	302.96	319.00	-14	21,894	-0.06%
2021/05/03	30.1	313.68	53.6	315.24	306.50	-23.5	21,659	-0.11%
2021/04/29	64.2	336.90	45.6	337.68	330.00	18.7	21,393	0.09%
2021/04/28	53.4	346.24	36	340.47	333.00	17.4	21,104	0.08%
2021/04/27	18	365.55	14.1	363.90	354.00	4	20,840	0.02%
2021/04/26	33	376.29	22	371.45	371.00	11	20,640	0.05%
2021/04/23	36	365.53	55.1	365.30	377.00	-19.1	20,423	-0.09%
2021/04/22	41.7	371.73	40.4	375.08	350.00	1.3	20,056	0.01%
2021/04/21	32	362.09	28.1	363.63	377.50	4	19,774	0.02%
2021/04/20	38.1	374.19	42	374.00	366.50	-3.9	19,463	-0.02%
2021/04/19	84.2	373.84	17.2	369.35	364.00	67	19,179	0.35%
2021/04/16	47.2	379.62	50.1	379.88	379.00	-2.9	18,902	-0.02%
2021/04/15	422.4	355.69	48.2	350.48	356.00	374.3	19,346	1.93%	大買/鉅額交易
2021/04/14	58.1	337.34	71	333.56	335.50	-12.9	19,082	-0.07%
2021/04/13	31.3	350.77	54.3	351.80	352.00	-22.9	18,903	-0.12%
2021/04/12	57.1	345.16	29.2	347.77	330.00	27.9	18,907	0.15%
2021/04/09	73.2	381.31	48.2	376.21	366.50	25	18,943	0.13%
2021/04/08	22	360.82	38.1	365.20	371.00	-16.1	18,524	-0.09%
2021/04/07	7	330.21	2.1	337.37	337.50	5	18,423	0.03%
2021/04/06	241	314.52	4.1	317.63	325.00	236.9	18,440	1.28%	大買/鉅額交易
2021/04/01	2	296.75	9	298.56	300.50	-7	18,437	-0.04%
2021/03/31	2	293.50	1	292.00	287.00	1	18,432	0.01%
2021/03/30	1	288.00	3	290.67	291.00	-2	18,485	-0.01%
2021/03/29	3	293.00	1	286.00	289.00	2	18,517	0.01%
2021/03/26	8	280.50	5	292.20	292.00	3	18,561	0.02%
2021/03/25	88	273.99	9	271.44	270.00	79	18,578	0.43%
2021/03/24	83	273.92	1	276.00	278.00	82	18,639	0.44%
2021/03/23	4.3	261.06	8	270.13	270.00	-3.7	18,732	-0.02%
2021/03/22	81.2	291.88	57	290.11	284.00	24.2	18,926	0.13%
2021/03/19	60.7	289.42	68.3	290.54	290.00	-7.6	18,728	-0.04%
2021/03/18	16	268.16	32.3	272.83	276.00	-16.3	18,083	-0.09%
2021/03/17	66.5	266.43	53.2	263.89	251.00	13.3	17,879	0.07%
2021/03/16	20	250.55	31	253.15	256.50	-11	18,194	-0.06%
2021/03/15	33.2	224.89	63.4	226.25	233.50	-30.2	18,008	-0.17%
2021/03/12	47	213.47	48	213.98	212.50	-1	17,699	-0.01%
2021/03/11	76	206.81	95.3	206.93	209.00	-19.3	17,452	-0.11%
2021/03/10	120.1	205.60	86.2	208.07	199.00	34	16,910	0.20%	大買/
2021/03/09	57	199.11	52.5	199.71	203.50	4.5	16,298	0.03%
2021/03/08	21.2	194.32	3	192.33	188.00	18.2	15,699	0.12%
2021/03/05	9	208.72	0	0.00	208.50	9	15,741	0.06%
2021/03/04	13	220.31	9.2	220.90	216.50	3.8	15,765	0.02%
2021/03/03	1.1	206.14	8.5	217.45	221.00	-7.4	15,862	-0.05%
2021/03/02	17	216.00	6	212.42	205.50	11	15,996	0.07%
2021/02/26	6	202.33	8.3	208.46	213.00	-2.3	16,270	-0.01%
2021/02/25	3	207.67	4	211.25	203.50	-1	16,294	-0.01%
2021/02/24	2	208.75	3	207.00	205.00	-1	16,318	-0.01%
2021/02/23	4	198.63	7	199.00	206.00	-3	16,418	-0.02%
2021/02/22	26.2	205.87	23	199.83	198.00	3.2	16,499	0.02%
2021/02/19	144.1	214.13	73	212.35	206.50	71.1	16,482	0.43%	大買/
2021/02/18	56	202.29	55.5	203.50	208.00	0.5	15,374	0.00%
2021/02/17	0	0.00	8	189.31	189.50	-8	14,929	-0.05%
2021/02/05	109	164.04	107.6	165.93	172.50	1.4	14,868	0.01%	大買/大賣/
2021/02/04	108.6	151.60	101.3	154.38	157.00	7.3	13,420	0.05%	大買/大賣/
2021/02/03	135.3	139.46	101.4	141.49	146.00	33.9	11,733	0.29%	大買/大賣/
2021/02/02	44.2	134.29	32	135.70	133.00	12.2	10,947	0.11%
2021/02/01	17	127.65	42	130.08	130.50	-25	10,411	-0.24%
2021/01/29	42	132.13	17	132.59	127.00	25	10,001	0.25%
2021/01/28	15	129.93	46	134.15	136.00	-31	9,454	-0.33%
2021/01/27	40	125.34	62	127.30	127.00	-22	8,914	-0.25%
2021/01/26	41	128.93	20	132.90	126.00	21	8,380	0.25%
2021/01/25	21.5	140.08	0	0.00	139.50	21.5	7,997	0.27%
2021/01/22	3	155.00	3	154.50	155.00	0	7,810	0.00%
2021/01/21	1	145.00	21	149.21	152.00	-20	7,793	-0.26%
2021/01/20	6	142.50	0	0.00	142.50	6	7,772	0.08%
2021/01/19	9	159.61	5	159.30	158.00	4	7,755	0.05%
2021/01/18	0	0.00	3	154.50	156.50	-3	7,787	-0.04%
2021/01/15	20	159.55	3	150.67	154.50	17	7,836	0.22%
2021/01/14	8	153.00	11	151.23	155.00	-3	7,819	-0.04%
2021/01/13	16	144.81	13	143.96	143.00	3	7,769	0.04%
2021/01/12	10	137.65	2	137.00	136.00	8	7,745	0.10%
2021/01/11	5	143.50	3	142.17	142.00	2	7,744	0.03%
2021/01/08	73	150.73	85.2	145.19	141.50	-12.2	7,744	-0.16%
2021/01/07	30	141.98	44	142.84	147.00	-14	6,863	-0.20%
2021/01/06	43.2	135.40	29	135.60	134.00	14.2	6,667	0.21%
2021/01/05	83	138.08	29	138.79	143.00	54	6,362	0.85%
2021/01/04	88.4	132.48	19	132.42	135.00	69.4	6,202	1.12%
2020/12/31	51	121.40	15	122.60	123.00	36	5,860	0.61%
2020/12/30	4	111.63	2	113.00	112.00	2	5,882	0.03%
2020/12/29	2	105.00	6	109.67	111.00	-4	5,873	-0.07%
2020/12/28	15	107.00	0	0.00	107.00	15	5,838	0.26%
2020/12/25	27	103.35	2	103.00	103.00	25	5,819	0.43%
2020/12/24	3	97.00	8	99.36	98.40	-5	5,789	-0.09%
2020/12/23	12	88.29	11	87.59	91.00	1	5,724	0.02%
2020/12/22	7	85.21	1	90.10	82.80	6	5,705	0.11%
2020/12/21	0	0.00	14	91.70	92.00	-14	5,672	-0.25%
2020/12/18	12	95.95	3.4	93.97	92.00	8.6	5,652	0.15%
2020/12/17	4	89.65	99.1	86.86	92.60	-95.1	5,630	-1.69%
2020/12/16	40.3	85.88	24	86.42	84.20	16.3	5,657	0.29%
2020/12/15	70	84.89	51	84.40	86.20	19	5,516	0.34%
2020/12/14	23	78.40	4	78.40	78.40	19	5,225	0.36%
2020/12/11	0	0.00	14	71.30	71.30	-14	5,185	-0.27%
2020/12/10	67.1	64.57	61	64.68	64.90	6.1	5,154	0.12%
2020/12/09	3	63.20	2	63.20	63.20	1	4,332	0.02%
2020/12/08	4	55.73	10	57.21	57.50	-6	4,286	-0.14%
2020/12/07	6	50.78	133	51.82	52.30	-127	4,200	-3.02%	大賣/鉅額交易
2020/12/04	28	46.93	14	47.54	47.60	14	3,960	0.35%
2020/12/03	33	47.29	85	46.85	46.30	-52	3,815	-1.36%
2020/12/02	23	44.54	65	44.64	43.75	-42	3,568	-1.18%
2020/12/01	87	43.64	6	43.68	43.10	81	3,575	2.27%
2020/11/30	19	43.11	36	43.15	42.90	-17	3,697	-0.46%
2020/11/27	46	42.19	24	42.23	42.45	22	3,643	0.60%
2020/11/26	30	41.61	72	41.45	41.75	-42	3,505	-1.20%
2020/11/25	28	40.91	39	40.78	41.60	-11	3,338	-0.33%
2020/11/24	6	39.22	8	39.38	39.15	-2	3,032	-0.07%
2020/11/23	11	38.96	6	38.83	38.90	5	2,993	0.17%
2020/11/20	34	39.02	50	38.63	38.35	-16	3,003	-0.53%
2020/11/19	17	38.70	23	38.78	39.30	-6	2,904	-0.21%
2020/11/18	47	38.27	9	38.13	37.80	38	2,800	1.36%
2020/11/17	1	37.80	0	0.00	37.55	1	2,755	0.04%
2020/11/16	4	37.29	3	37.22	37.45	1	2,768	0.04%
2020/11/12	22	36.70	0	0.00	36.35	22	2,774	0.79%
2020/11/11	0	0.00	4	36.73	36.70	-4	2,796	-0.14%
2020/11/10	16	36.93	7	36.85	36.30	9	2,799	0.32%
2020/11/09	3	36.63	17	36.59	36.60	-14	2,771	-0.51%
2020/11/06	1	35.80	1	35.85	35.40	0	2,761	0.00%
2020/11/05	0	0.00	1	35.90	35.55	-1	2,839	-0.04%
2020/11/03	1	35.55	12	35.26	35.25	-11	2,887	-0.38%
2020/11/02	14	34.63	11	34.50	34.45	3	2,914	0.10%
2020/10/30	6	35.45	13	35.65	35.05	-7	2,961	-0.24%
2020/10/29	20	35.40	9	35.52	35.40	11	3,058	0.36%
2020/10/28	5	36.36	0	0.00	36.20	5	3,046	0.16%
2020/10/27	6	37.29	33	37.29	37.05	-27	3,039	-0.89%
2020/10/26	17	37.44	13	37.57	37.40	4	3,045	0.13%
2020/10/23	6	37.30	22	37.27	37.05	-16	3,018	-0.53%
2020/10/22	6	35.76	6	35.99	35.85	0	2,965	0.00%
2020/10/21	4	36.69	20	36.95	36.50	-16	2,956	-0.54%
2020/10/20	6	36.62	2	36.73	36.50	4	2,962	0.14%
2020/10/19	11	36.82	8	36.96	36.65	3	2,963	0.10%
2020/10/16	17	36.87	25	36.28	36.00	-8	2,947	-0.27%
2020/10/15	29	36.62	3	36.73	36.45	26	2,932	0.89%
2020/10/14	22	36.81	3	36.80	36.85	19	2,918	0.65%
2020/10/13	43	37.37	27	37.35	37.15	16	2,893	0.55%
2020/10/12	56	38.65	42	38.44	38.10	14	2,832	0.49%
2020/10/08	4	37.00	38	37.26	37.25	-34	2,580	-1.32%
2020/10/07	4	36.63	30	37.06	36.20	-26	2,510	-1.04%
2020/10/06	3	35.85	10	35.77	36.05	-7	2,445	-0.29%
2020/09/29	1	34.45	0	0.00	34.45	1	2,555	0.04%
2020/09/28	1	34.35	2	34.38	34.50	-1	2,595	-0.04%
2020/09/25	16	33.93	1	34.05	33.60	15	2,672	0.56%
2020/09/24	6	34.60	12	34.68	34.50	-6	2,699	-0.22%
2020/09/23	14	36.13	6	36.31	35.75	8	2,791	0.29%
2020/09/22	15	36.57	18	36.74	36.60	-3	2,839	-0.11%
2020/09/21	21	37.29	22	37.11	37.20	-1	2,802	-0.04%
2020/09/18	20	36.74	5	36.95	36.45	15	2,706	0.55%
2020/09/17	1	36.25	10	36.21	36.60	-9	2,726	-0.33%
2020/09/16	10	35.35	0	0.00	35.10	10	2,700	0.37%
2020/09/15	3	35.52	1	35.30	35.30	2	2,696	0.07%
2020/09/14	1	35.65	2	35.45	35.45	-1	2,702	-0.04%
2020/09/11	7	34.76	1	35.30	35.00	6	2,694	0.22%
2020/09/10	23	36.19	35	36.57	35.55	-12	2,668	-0.45%
2020/09/09	3	34.73	11	34.84	35.40	-8	2,600	-0.31%
2020/09/08	34	35.13	19	35.05	35.00	15	2,575	0.58%
2020/09/07	51	37.17	20	37.11	35.95	31	2,538	1.22%
2020/09/04	17	37.51	14	36.94	38.20	3	2,461	0.12%
2020/09/03	59	37.06	50	37.23	36.70	9	2,313	0.39%
2020/09/02	0	0.00	12	34.67	34.50	-12	2,156	-0.56%
2020/09/01	0	0.00	1	33.75	33.75	-1	2,205	-0.05%
2020/08/31	4	33.68	0	0.00	33.55	4	2,200	0.18%
2020/08/28	10	34.00	14	33.71	33.95	-4	2,203	-0.18%
2020/08/27	2	33.78	2	33.90	33.95	0	2,209	0.00%
2020/08/26	19	34.50	24	34.42	34.15	-5	2,197	-0.23%
2020/08/25	5	32.24	1	32.35	32.65	4	2,137	0.19%
2020/08/24	1	32.20	0	0.00	32.20	1	2,112	0.05%
2020/08/21	0	0.00	2	31.93	31.90	-2	2,100	-0.10%
2020/08/20	20	30.89	6	33.18	30.75	14	2,085	0.67%
2020/08/19	12	33.88	2	33.43	33.60	10	2,045	0.49%
2020/08/18	1	34.65	9	35.12	34.65	-8	2,015	-0.40%
2020/08/17	9	36.17	5	36.05	35.55	4	2,002	0.20%
2020/08/14	1	35.35	0	0.00	35.35	1	1,979	0.05%
2020/08/13	1	35.10	3	35.17	35.10	-2	1,969	-0.10%
2020/08/12	1	34.95	2	34.90	34.95	-1	1,949	-0.05%
2020/08/11	10	35.98	2	35.53	35.35	8	1,931	0.41%
2020/08/10	1	36.25	4	36.00	36.30	-3	1,848	-0.16%
2020/08/06	10	35.70	4	35.95	35.40	6	1,796	0.33%
2020/08/05	12	36.15	3	36.17	36.30	9	1,762	0.51%
2020/08/04	4	35.50	20	35.75	37.00	-16	1,701	-0.94%
2020/08/03	3	34.30	2	35.00	34.00	1	1,597	0.06%
2020/07/31	2	34.35	1	34.45	34.60	1	1,590	0.06%
2020/07/30	25	34.28	0	0.00	33.90	25	1,576	1.59%
2020/07/29	5	33.47	16	33.44	34.00	-11	1,547	-0.71%
2020/07/28	18	32.29	0	0.00	31.50	18	1,521	1.18%
2020/07/27	7	33.28	9	33.64	33.20	-2	1,508	-0.13%
2020/07/24	7	34.26	28	33.62	33.25	-21	1,501	-1.40%
2020/07/23	1	33.90	8	34.16	33.95	-7	1,488	-0.47%
2020/07/22	17	35.04	6	35.01	34.30	11	1,484	0.74%
2020/07/21	0	0.00	16	34.16	34.60	-16	1,462	-1.09%
2020/07/20	4	33.60	15	33.70	33.80	-11	1,447	-0.76%
2020/07/17	6	32.97	10	33.30	32.80	-4	1,438	-0.28%
2020/07/16	2	33.60	34	33.48	33.55	-32	1,437	-2.23%
2020/07/15	22	34.11	0	0.00	33.15	22	1,429	1.54%
2020/07/14	7	34.66	0	0.00	33.95	7	1,419	0.49%
2020/07/13	0	0.00	3	34.73	34.70	-3	1,406	-0.21%
2020/07/10	20	35.11	0	0.00	34.00	20	1,387	1.44%
2020/07/09	4	35.45	5	35.43	35.00	-1	1,367	-0.07%
2020/07/08	5	34.95	10	34.93	34.85	-5	1,329	-0.38%
2020/07/07	11	34.36	2	34.10	34.00	9	1,278	0.70%
2020/07/06	20	34.26	16	34.30	34.50	4	1,242	0.32%
2020/07/03	10	33.18	16	32.94	33.40	-6	1,167	-0.51%
2020/07/02	31	33.20	38	32.91	32.70	-7	1,116	-0.63%
2020/07/01	9	33.32	23	33.19	33.50	-14	998	-1.40%
2020/06/30	0	0.00	1	30.90	31.10	-1	928	-0.11%
2020/06/29	18	30.91	4	30.78	31.10	14	922	1.52%
2020/06/24	28	31.39	18	31.60	31.50	10	883	1.13%
2020/06/23	3	29.45	17	29.36	29.55	-14	777	-1.80%
2020/06/22	0	0.00	1	29.25	28.85	-1	769	-0.13%
2020/06/19	0	0.00	1	29.00	29.00	-1	775	-0.13%
2020/06/18	1	28.50	5	28.60	28.70	-4	769	-0.52%
2020/06/16	0	0.00	7	27.89	28.10	-7	780	-0.90%
2020/06/12	2	27.10	0	0.00	27.90	2	811	0.25%
2020/06/11	3	29.23	5	29.05	28.20	-2	812	-0.25%
2020/06/10	2	29.50	2	29.55	29.60	0	805	0.00%
2020/06/09	11	30.06	9	29.74	30.05	2	811	0.25%
2020/06/08	24	29.82	8	29.62	29.55	16	780	2.05%
2020/06/05	0	0.00	5	28.75	28.75	-5	714	-0.70%
2020/06/04	2	28.68	2	29.00	28.60	0	721	0.00%
2020/06/03	8	28.34	26	28.48	28.70	-18	719	-2.50%
2020/06/02	8	27.98	37	28.15	27.90	-29	704	-4.12%
2020/06/01	0	0.00	2	27.65	27.70	-2	700	-0.29%
2020/05/29	1	27.15	0	0.00	27.20	1	697	0.14%
2020/05/28	1	27.65	3	27.98	27.30	-2	699	-0.29%
2020/05/27	0	0.00	7	27.35	27.35	-7	703	-1.00%
2020/05/26	0	0.00	1	27.40	27.35	-1	710	-0.14%
2020/05/25	4	26.80	11	27.21	27.15	-7	706	-0.99%
2020/05/22	1	27.30	0	0.00	27.10	1	708	0.14%
2020/05/21	14	28.12	42	28.37	28.00	-28	706	-3.96%
2020/05/19	5	26.83	1	26.80	26.85	4	682	0.59%
2020/05/15	1	26.35	1	26.50	26.30	0	686	0.00%
2020/05/14	2	27.23	0	0.00	26.95	2	681	0.29%
2020/05/12	1	28.15	0	0.00	27.95	1	676	0.15%
2020/05/11	0	0.00	26	28.24	28.25	-26	680	-3.82%
2020/05/07	1	28.45	1	28.25	28.35	0	669	0.00%
2020/05/06	1	27.20	0	0.00	27.15	1	667	0.15%
2020/05/05	7	27.08	3	27.15	27.10	4	674	0.59%
2020/05/04	8	27.30	0	0.00	27.35	8	677	1.18%
2020/04/21	4	26.34	0	0.00	26.05	4	744	0.54%
2020/04/17	12	27.65	1	27.80	27.20	11	762	1.44%
2020/04/16	0	0.00	3	27.15	27.10	-3	777	-0.39%
2020/04/14	0	0.00	6	27.01	27.15	-6	773	-0.78%
2020/04/13	1	26.45	3	26.72	26.30	-2	763	-0.26%
2020/04/10	12	25.77	1	25.60	25.70	11	757	1.45%
2020/04/08	12	25.67	0	0.00	26.10	12	769	1.56%
2020/04/06	3	23.87	0	0.00	23.95	3	761	0.39%
2020/03/31	0	0.00	4	24.11	23.80	-4	774	-0.52%
2020/03/24	0	0.00	1	21.95	21.95	-1	768	-0.13%
2020/03/23	2	19.70	0	0.00	20.30	2	770	0.26%
2020/03/20	0	0.00	12	21.05	21.20	-12	781	-1.54%
2020/03/19	25	19.43	10	20.05	19.30	15	795	1.89%
2020/03/18	9	22.04	0	0.00	21.40	9	1,023	0.88%
2020/03/17	5	21.90	6	23.00	22.50	-1	1,060	-0.09%
2020/03/16	12	24.69	0	0.00	24.05	12	1,046	1.15%
2020/03/13	11	24.70	0	0.00	25.20	11	1,043	1.05%
2020/03/12	17	28.19	0	0.00	27.40	17	1,052	1.61%
2020/03/10	9	29.96	0	0.00	30.80	9	1,046	0.86%
2020/03/09	7	31.02	0	0.00	30.85	7	1,045	0.67%
2020/03/06	1	32.00	0	0.00	32.15	1	1,083	0.09%
2020/03/05	10	32.60	0	0.00	32.45	10	1,106	0.90%
2020/03/04	2	31.45	0	0.00	31.95	2	1,107	0.18%
2020/03/02	3	31.63	0	0.00	31.60	3	1,111	0.27%
2020/02/27	5	32.28	2	32.70	32.10	3	1,103	0.27%
2020/02/25	2	33.00	0	0.00	33.10	2	1,105	0.18%
2020/02/24	2	33.60	0	0.00	33.50	2	1,105	0.18%
2020/02/20	3	34.30	7	34.21	34.15	-4	1,106	-0.36%
2020/02/19	1	34.65	0	0.00	34.50	1	1,117	0.09%
2020/02/14	1	34.00	5	33.95	33.90	-4	1,184	-0.34%
2020/02/11	1	33.40	2	33.40	33.40	-1	1,223	-0.08%
2020/02/05	0	0.00	5	33.67	33.20	-5	1,292	-0.39%
2020/02/04	5	33.39	0	0.00	33.35	5	1,297	0.39%
2020/02/03	2	30.70	0	0.00	32.10	2	1,310	0.15%
2020/01/31	2	33.40	0	0.00	33.85	2	1,313	0.15%
2020/01/30	2	34.25	13	34.38	34.20	-11	1,386	-0.79%
2020/01/20	0	0.00	30	38.20	38.00	-30	1,441	-2.08%
2020/01/16	0	0.00	15	38.00	38.00	-15	1,675	-0.90%
2020/01/15	0	0.00	0.3	37.50	37.55	-0.3	1,767	-0.02%
2020/01/09	2	36.75	5	36.75	36.75	-3	2,174	-0.14%
2020/01/08	0	0.00	1	36.40	36.35	-1	2,210	-0.05%
2020/01/07	2	36.40	0	0.00	36.55	2	2,221	0.09%
2020/01/06	4	36.85	0	0.00	36.55	4	2,281	0.18%
2020/01/03	2	37.00	0	0.00	37.10	2	2,288	0.09%
2019/12/26	14	37.77	6	37.85	37.65	8	2,280	0.35%
2019/12/25	0	0.00	11	37.69	37.85	-11	2,281	-0.48%
2019/12/24	2	37.55	4	37.55	37.50	-2	2,283	-0.09%
2019/12/23	2	37.65	0	0.00	37.65	2	2,288	0.09%
2019/12/20	0	0.00	4	37.70	37.75	-4	2,309	-0.17%
2019/12/19	2	38.30	1	38.50	37.95	1	2,300	0.04%
2019/12/18	0	0.00	1	38.55	38.50	-1	2,286	-0.04%
2019/12/17	0	0.00	9	38.96	38.65	-9	2,280	-0.39%
2019/12/16	4	38.75	10	38.75	38.90	-6	2,263	-0.27%
2019/12/13	30	40.21	11	40.17	39.10	19	2,239	0.85%
2019/12/12	2	39.30	5	39.08	39.40	-3	1,992	-0.15%
2019/12/10	16	38.68	14	38.50	38.50	2	1,953	0.10%
2019/12/09	2	39.05	0	0.00	39.05	2	1,949	0.10%
2019/12/06	0	0.00	3	38.70	38.65	-3	1,922	-0.16%
2019/12/05	5	38.14	1	38.40	38.50	4	1,909	0.21%
2019/12/03	2	39.18	13	39.00	38.70	-11	1,904	-0.58%
2019/12/02	6	37.73	1	38.10	38.55	5	1,860	0.27%
2019/11/29	1	37.65	0	0.00	37.50	1	1,842	0.05%
2019/11/28	11	38.08	0	0.00	37.75	11	1,852	0.59%
2019/11/26	4	37.65	5	37.72	37.60	-1	1,951	-0.05%
2019/11/25	7	37.75	0	0.00	37.45	7	1,988	0.35%
2019/11/22	5	37.98	0	0.00	37.50	5	1,986	0.25%
2019/11/21	4	37.63	0	0.00	37.60	4	1,988	0.20%
2019/11/18	4	38.53	0	0.00	38.40	4	2,010	0.20%
2019/11/15	4	38.85	6	38.98	39.05	-2	2,007	-0.10%
2019/11/14	13	37.63	0	0.00	38.05	13	1,961	0.66%
2019/11/13	7	36.95	10	36.95	36.95	-3	1,950	-0.15%
2019/11/12	2	36.95	0	0.00	37.20	2	1,951	0.10%
2019/11/11	0	0.00	3	36.35	36.50	-3	1,950	-0.15%
2019/11/08	9	38.45	0	0.00	38.40	9	1,910	0.47%
2019/11/07	1	38.35	0	0.00	38.35	1	1,907	0.05%
2019/11/05	2	39.10	0	0.00	39.10	2	1,866	0.11%
2019/11/04	10	39.52	16	39.55	39.30	-6	1,866	-0.32%
2019/10/31	4	39.95	1	39.35	39.10	3	1,846	0.16%
2019/10/30	2	40.00	0	0.00	40.05	2	1,828	0.11%
2019/10/29	7	40.11	26	40.81	39.40	-19	1,811	-1.05%
2019/10/28	15	41.12	12	40.91	41.40	3	1,739	0.17%
2019/10/25	20	40.81	20	40.72	41.05	0	1,654	0.00%
2019/10/24	31	41.14	6	41.09	41.05	25	1,558	1.60%
2019/10/23	5	40.63	5	40.65	40.80	0	1,434	0.00%
2019/10/22	15	40.25	8	40.55	40.50	7	1,348	0.52%
2019/10/21	0	0.00	1	39.70	39.95	-1	1,230	-0.08%
2019/10/18	31	39.25	6	39.41	39.50	25	1,178	2.12%
2019/10/17	4	38.06	2	38.35	39.20	2	1,020	0.20%
2019/10/16	0	0.00	5	37.80	37.75	-5	989	-0.51%
2019/10/15	4	37.49	0	0.00	37.30	4	961	0.42%
2019/10/14	2	36.55	2	37.60	37.60	0	964	0.00%
2019/10/08	4	36.45	0	0.00	35.60	4	891	0.45%
2019/10/03	0	0.00	1	36.60	36.40	-1	893	-0.11%
2019/10/02	2	36.90	0	0.00	36.80	2	903	0.22%
2019/10/01	1	37.20	0	0.00	37.20	1	937	0.11%
2019/09/26	4	38.60	1	38.20	38.20	3	935	0.32%
2019/09/25	9	38.50	0	0.00	38.45	9	935	0.96%
2019/09/19	5	38.00	0	0.00	37.75	5	929	0.54%
2019/09/17	1	37.60	0	0.00	37.60	1	936	0.11%
2019/09/16	4	38.50	0	0.00	38.00	4	940	0.43%
2019/09/12	9	38.07	0	0.00	38.80	9	937	0.96%
2019/09/11	2	37.60	0	0.00	37.55	2	960	0.21%
2019/09/10	0	0.00	7	37.76	37.65	-7	991	-0.71%
2019/09/09	1	38.40	5	38.40	38.40	-4	985	-0.41%
2019/09/06	8	39.12	6	39.10	38.95	2	982	0.20%
2019/09/05	4	39.18	7	39.42	39.15	-3	981	-0.31%
2019/09/04	1	39.15	1	39.20	39.15	0	979	0.00%
2019/09/03	1	39.20	2	39.48	39.20	-1	984	-0.10%
2019/09/02	6	39.75	0	0.00	39.55	6	980	0.61%
2019/08/30	5	40.20	6	40.11	39.85	-1	977	-0.10%
2019/08/29	7	40.64	1	40.70	40.70	6	943	0.64%
2019/08/28	2	40.45	3	40.25	40.50	-1	926	-0.11%
2019/08/26	0	0.00	1	39.30	38.85	-1	1,009	-0.10%
2019/08/23	0	0.00	3	39.97	39.65	-3	1,011	-0.30%
2019/08/22	1	40.20	2	39.40	39.20	-1	1,006	-0.10%
2019/08/21	0	0.00	1	39.20	39.50	-1	997	-0.10%
2019/08/20	1	39.30	1	39.15	38.70	0	991	0.00%
2019/08/19	1	39.00	1	39.25	38.70	0	990	0.00%
2019/08/15	0	0.00	3	37.33	37.40	-3	986	-0.30%
2019/08/07	3	37.00	0	0.00	36.85	3	1,070	0.28%
2019/08/06	1	35.05	0	0.00	36.85	1	1,096	0.09%
2019/08/05	0	0.00	1	38.10	37.15	-1	1,115	-0.09%
2019/08/02	2	38.95	0	0.00	38.85	2	1,131	0.18%
2019/07/31	1	39.90	5	39.65	39.90	-4	1,151	-0.35%
2019/07/30	1	39.55	0	0.00	39.40	1	1,163	0.09%
2019/07/29	0	0.00	16	40.24	40.25	-16	1,176	-1.36%
2019/07/26	0	0.00	20	40.56	40.55	-20	1,186	-1.69%
2019/07/25	11	40.67	0	0.00	40.80	11	1,190	0.92%
2019/07/23	0	0.00	1	40.70	40.30	-1	1,199	-0.08%
2019/07/19	0	0.00	2	39.50	39.40	-2	1,416	-0.14%
2019/07/18	2	40.15	2	40.20	39.80	0	1,431	0.00%
2019/07/16	5	39.50	1	38.80	39.30	4	1,431	0.28%
2019/07/15	1	38.60	3	38.45	38.50	-2	1,438	-0.14%
2019/07/12	2	38.88	5	38.70	38.85	-3	1,480	-0.20%
2019/07/11	6	38.89	0	0.00	38.85	6	1,629	0.37%
2019/07/10	1	38.60	1	39.00	38.65	0	1,671	0.00%
2019/07/09	1	39.20	0	0.00	39.10	1	1,678	0.06%
2019/07/08	0	0.00	1	40.35	39.90	-1	1,721	-0.06%
2019/07/05	22.3	40.54	1	40.70	40.70	21.3	1,739	1.23%
2019/07/04	21	39.60	0	0.00	39.60	21	1,763	1.19%
2019/07/01	1.5	39.29	0	0.00	39.05	1.5	1,891	0.08%
2019/06/26	0	0.00	1	37.80	37.85	-1	1,982	-0.05%
2019/06/24	1	39.00	2	38.70	38.70	-1	2,032	-0.05%
2019/06/20	0	0.00	1	39.20	39.10	-1	2,094	-0.05%
2019/06/19	10	39.44	3	39.47	39.40	7	2,146	0.33%
2019/06/18	0	0.00	2	38.90	38.80	-2	2,174	-0.09%
2019/06/17	0	0.00	10	38.00	38.60	-10	2,277	-0.44%
2019/06/14	2	38.05	0	0.00	37.85	2	2,407	0.08%
2019/06/13	1	38.30	0.4	37.80	37.95	0.6	2,497	0.03%
2019/06/12	1	38.10	0	0.00	38.00	1	2,502	0.04%
2019/06/11	5	38.75	7	37.94	38.15	-2	2,506	-0.08%
2019/06/10	0	0.00	0.4	38.30	38.30	-0.4	2,500	-0.01%
2019/06/06	3	37.93	3	38.18	37.65	0	2,505	0.00%
2019/06/05	13	38.38	5	38.60	38.15	8	2,499	0.32%
2019/06/04	12	38.18	3	38.08	37.65	9	2,471	0.36%
2019/05/31	8.3	38.59	24	39.47	40.15	-15.7	2,416	-0.65%
2019/05/28	2	36.20	2	36.30	36.10	0	2,372	0.00%
2019/05/23	0	0.00	9	36.55	36.65	-9	2,460	-0.37%
2019/05/22	0	0.00	2	37.65	37.50	-2	2,466	-0.08%
2019/05/21	2	36.73	0	0.00	37.50	2	2,471	0.08%
2019/05/17	15	39.38	2	38.65	38.35	13	2,477	0.52%
2019/05/16	4	39.40	1	39.80	39.25	3	2,487	0.12%
2019/05/15	8	39.21	2	39.53	39.55	6	2,520	0.24%
2019/05/14	1	38.50	3	38.75	39.10	-2	2,554	-0.08%
2019/05/13	1	39.50	0	0.00	39.50	1	2,535	0.04%
2019/05/10	3	41.33	0	0.00	41.50	3	2,505	0.12%
2019/05/09	1	41.65	5	41.96	41.50	-4	2,479	-0.16%
2019/05/08	1	43.20	1	43.00	43.00	0	2,461	0.00%
2019/05/07	2	44.33	2	44.23	44.10	0	2,452	0.00%
2019/05/06	6	44.13	2	44.78	44.00	4	2,436	0.16%
2019/05/03	2	45.30	2	46.05	46.00	0	2,408	0.00%
2019/05/02	1	45.55	0	0.00	45.35	1	2,395	0.04%
2019/04/29	2	44.88	5	44.75	45.00	-3	2,367	-0.13%
2019/04/26	11	46.24	9	46.97	46.00	2	2,341	0.09%
2019/04/25	14	48.61	4	49.10	49.05	10	2,243	0.45%
2019/04/24	3	47.37	2	47.10	47.45	1	2,064	0.05%
2019/04/23	2	46.70	0	0.00	46.80	2	2,042	0.10%
2019/04/22	0	0.00	1	47.00	47.00	-1	2,035	-0.05%
2019/04/19	0	0.00	3	46.20	46.70	-3	2,012	-0.15%
2019/04/18	2	45.98	1	45.70	45.50	1	1,996	0.05%
2019/04/17	18	48.20	7	48.01	47.30	11	1,952	0.56%
2019/04/16	2	47.35	1	47.75	47.80	1	1,801	0.06%
2019/04/15	0	0.00	3	45.25	45.65	-3	1,755	-0.17%
2019/04/12	1	47.60	6	46.25	45.85	-5	1,733	-0.29%
2019/04/10	6	48.01	1	47.55	47.90	5	1,651	0.30%
2019/04/09	3	47.80	0	0.00	47.15	3	1,591	0.19%
2019/04/08	8	47.06	0	0.00	47.00	8	1,563	0.51%
2019/04/03	5	47.53	10	47.71	47.05	-5	1,534	-0.33%
2019/04/02	5	45.69	0	0.00	46.00	5	1,449	0.34%
2019/04/01	8	44.35	0	0.00	44.80	8	1,403	0.57%
2019/03/29	4	45.54	0	0.00	45.50	4	1,368	0.29%
2019/03/27	3	46.57	2	46.55	46.15	1	1,328	0.08%
2019/03/25	2	47.70	7	47.34	47.90	-5	1,309	-0.38%
2019/03/22	3	48.48	0	0.00	48.70	3	1,272	0.24%
2019/03/21	1	48.60	1	48.50	48.00	0	1,218	0.00%
2019/03/20	2	47.20	20	48.20	48.30	-18	1,163	-1.55%
2019/03/19	5	43.86	15	46.81	46.35	-10	1,030	-0.97%
2019/03/18	5	44.19	18	44.23	44.10	-13	896	-1.45%
2019/03/15	2	40.90	0	0.00	40.80	2	808	0.25%
2019/03/13	0	0.00	1	40.35	40.20	-1	830	-0.12%
2019/03/11	2	40.40	0	0.00	40.10	2	867	0.23%
2019/03/08	1	39.60	0	0.00	39.65	1	891	0.11%
2019/03/07	0	0.00	1	40.20	39.55	-1	907	-0.11%
2019/03/06	5	40.80	0	0.00	40.55	5	941	0.53%
2019/03/05	10	40.90	0	0.00	40.60	10	967	1.03%
2019/03/04	0	0.00	1	40.75	40.55	-1	968	-0.10%
2019/02/26	4	42.08	8	41.68	41.90	-4	957	-0.42%
2019/02/25	2	41.08	0	0.00	41.35	2	953	0.21%
2019/02/22	1	41.00	0	0.00	41.45	1	989	0.10%
2019/02/18	0	0.00	2	40.00	40.15	-2	935	-0.21%
2019/02/15	2	40.05	2	40.25	39.70	0	921	0.00%
2019/02/14	6	40.78	4	41.09	40.85	2	898	0.22%
2019/02/13	1	42.00	5	40.12	42.00	-4	858	-0.47%
2019/01/25	0	0.00	1	37.30	37.30	-1	898	-0.11%
2019/01/24	0	0.00	2	37.10	37.40	-2	958	-0.21%
2019/01/22	2	37.70	0	0.00	37.45	2	997	0.20%
2019/01/17	0	0.00	8	37.60	37.50	-8	1,114	-0.72%
2019/01/16	5	38.30	0	0.00	37.85	5	1,174	0.43%
2019/01/15	2	37.80	0	0.00	37.95	2	1,224	0.16%
2019/01/04	3	36.55	0	0.00	36.50	3	1,422	0.21%
2018/12/28	0	0.00	3	36.90	36.90	-3	1,440	-0.21%
2018/12/27	5	37.70	0	0.00	36.80	5	1,440	0.35%
2018/12/22	0	0.00	5	37.72	37.95	-5	1,459	-0.34%
2018/12/21	0	0.00	2	37.50	37.50	-2	1,467	-0.14%
2018/12/19	0	0.00	1	38.70	38.80	-1	1,456	-0.07%
2018/12/18	1	37.90	3	38.50	37.85	-2	1,441	-0.14%
2018/12/17	2	38.58	0	0.00	38.90	2	1,434	0.14%
2018/12/14	5	36.93	1	36.80	36.95	4	1,430	0.28%
2018/12/12	2	38.08	5	38.00	37.60	-3	1,430	-0.21%
2018/12/11	5	36.83	6	36.99	37.00	-1	1,437	-0.07%
2018/12/10	2	36.85	2	36.50	36.50	0	1,447	0.00%
2018/12/07	4	36.80	1	36.95	36.80	3	1,446	0.21%
2018/12/06	13	38.26	1	36.70	36.25	12	1,445	0.83%
2018/12/05	8	39.18	0	0.00	39.15	8	1,419	0.56%
2018/12/04	5	40.26	6	41.48	40.60	-1	1,419	-0.07%
2018/12/03	1	40.20	6	40.00	39.90	-5	1,402	-0.36%
2018/11/30	3	39.35	1	39.00	39.35	2	1,380	0.14%
2018/11/29	0	0.00	2	39.75	39.20	-2	1,365	-0.15%
2018/11/28	6	39.08	11	39.81	38.95	-5	1,318	-0.38%
2018/11/26	3	38.20	1	37.20	37.75	2	1,294	0.15%
2018/11/23	2	37.90	1	38.60	37.60	1	1,294	0.08%
2018/11/22	10	39.08	6	38.67	38.40	4	1,290	0.31%
2018/11/21	4	35.05	6	35.22	38.80	-2	1,246	-0.16%
2018/11/20	0	0.00	1	35.50	35.30	-1	1,191	-0.08%
2018/11/19	0	0.00	4	35.75	36.10	-4	1,187	-0.34%
2018/11/16	0	0.00	5	35.80	35.80	-5	1,188	-0.42%
2018/11/15	1	36.00	4	36.00	36.15	-3	1,192	-0.25%
2018/11/14	3	36.78	0	0.00	36.85	3	1,184	0.25%
2018/11/13	2	36.70	0	0.00	36.50	2	1,183	0.17%
2018/11/09	5	37.25	1	36.75	36.95	4	1,192	0.34%
2018/11/05	6	38.90	1	39.00	38.80	5	1,212	0.41%
2018/11/02	5	40.01	5	40.06	40.10	0	1,212	0.00%
2018/11/01	1	39.30	1	37.30	39.00	0	1,143	0.00%
2018/10/31	1	37.80	1	37.40	38.05	0	1,127	0.00%
2018/10/30	3	35.80	0	0.00	35.90	3	1,124	0.27%
2018/10/29	3	35.85	4	36.30	35.70	-1	1,124	-0.09%
2018/10/26	11	37.76	3	37.42	37.05	8	1,136	0.70%
2018/10/25	5	37.83	0	0.00	38.20	5	1,105	0.45%
2018/10/24	6	39.67	12	39.58	40.00	-6	1,057	-0.57%
2018/10/23	28	38.58	1	38.70	38.25	27	995	2.71%
2018/10/22	3	36.72	5	38.04	39.00	-2	944	-0.21%
2018/10/19	0	0.00	4	36.08	36.55	-4	906	-0.44%
2018/10/18	11	37.92	1	37.30	37.75	10	885	1.13%
2018/10/17	2	37.10	0	0.00	36.40	2	836	0.24%