天鈺 (4961)-富邦-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
240.5
漲跌
▼0.5
漲幅
-0.21%
成交量
874張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:14:30(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-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

富邦-台中券商分點個股進出
富邦-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
2024/11/20	2	242.50	10	242.15	241.00	-8	1,013	-0.79%
2024/11/19	0.7	243.00	1	240.00	242.50	-0.3	1,017	-0.03%
2024/11/18	1	241.00	0	0.00	239.50	1	1,029	0.10%
2024/11/15	2	241.00	0	0.00	240.50	2	1,046	0.19%
2024/11/14	2	241.98	1	242.00	246.50	1	1,051	0.10%
2024/11/13	1	242.00	1	246.00	246.00	0	1,046	0.00%
2024/11/12	5.1	241.54	0	0.00	241.50	5.1	1,061	0.48%
2024/11/11	0.1	246.50	0	0.00	247.50	0.1	1,065	0.00%
2024/11/08	0	0.00	1	247.00	249.00	-1	1,082	-0.09%
2024/11/07	1	248.00	0	0.00	249.50	1	1,085	0.09%
2024/11/06	1	245.50	0	0.00	246.00	1	1,102	0.09%
2024/11/05	1	245.50	2	246.50	246.50	-1	1,107	-0.09%
2024/11/04	4.1	240.72	1	240.00	239.50	3.1	1,105	0.28%
2024/10/30	4.1	251.92	0	0.00	247.50	4.1	1,110	0.37%
2024/10/29	16.2	255.40	5	248.80	248.50	11.2	1,102	1.02%
2024/10/28	1	273.01	0	0.00	275.00	1	1,044	0.10%
2024/10/25	0	278.50	1	278.00	275.00	-1	1,043	-0.09%
2024/10/24	1.7	276.59	0	0.00	275.00	1.7	1,047	0.16%
2024/10/23	8	286.38	28.1	286.80	282.00	-20.1	1,055	-1.90%
2024/10/22	5.1	283.47	5	283.00	280.00	0.1	1,033	0.01%
2024/10/21	7	281.64	7.2	280.88	280.00	-0.2	1,034	-0.01%
2024/10/18	0	0.00	1	276.50	272.50	-1	1,028	-0.10%
2024/10/17	4	280.13	1.2	283.17	277.00	2.8	1,055	0.27%
2024/10/16	0.1	273.50	0	0.00	273.00	0.1	1,060	0.00%
2024/10/15	1	273.00	5.1	276.20	277.00	-4.1	1,061	-0.38%
2024/10/14	1.2	269.78	1	270.50	272.00	0.2	1,052	0.02%
2024/10/11	1	272.50	0	0.00	272.50	1	1,057	0.09%
2024/10/09	4.4	277.64	3	280.33	269.00	1.4	1,061	0.13%
2024/10/08	1	273.00	6	275.58	275.00	-5	1,056	-0.47%
2024/10/07	24	276.52	24.1	279.18	278.00	-0.1	1,069	-0.01%
2024/10/04	1.2	267.58	2	272.75	268.00	-0.8	1,069	-0.07%
2024/09/30	0	268.45	2	265.50	266.50	-2	1,146	-0.17%
2024/09/27	2	266.50	2	268.00	269.00	0	1,247	0.00%
2024/09/26	2	276.85	3	272.50	266.50	-1	1,329	-0.07%
2024/09/25	1	271.50	1	270.50	271.00	0	1,356	0.00%
2024/09/24	1	269.00	4	269.13	269.50	-3	1,389	-0.21%
2024/09/23	15.2	265.38	18.7	267.90	270.50	-3.5	1,407	-0.25%
2024/09/20	13	261.31	13.2	264.65	262.00	-0.2	1,409	-0.01%
2024/09/19	2	255.75	4	257.13	255.00	-2	1,392	-0.14%
2024/09/18	1	254.06	1	258.50	250.00	0	1,401	0.00%
2024/09/16	2	259.25	2	259.00	258.50	0	1,407	0.00%
2024/09/13	0	248.00	1.5	254.50	254.00	-1.4	1,422	-0.10%
2024/09/10	0.1	244.25	0	0.00	241.50	0.1	1,594	0.01%
2024/09/09	2	250.00	0	0.00	250.50	2	1,606	0.13%
2024/09/06	0	251.00	0	0.00	250.00	0	1,652	0.00%
2024/09/05	1	254.00	1.3	249.02	249.00	-0.3	1,684	-0.02%
2024/09/04	2.3	251.69	0	0.00	251.50	2.3	1,716	0.13%
2024/09/03	1	265.85	0	0.00	261.50	1	1,725	0.06%
2024/08/30	1	267.00	0.1	266.50	267.50	0.9	1,817	0.05%
2024/08/29	0	0.00	1	266.50	266.50	-1	1,818	-0.05%
2024/08/28	0	0.00	1	261.00	263.00	-1	1,822	-0.05%
2024/08/27	0	260.00	0	0.00	263.00	0	1,842	0.00%
2024/08/26	1	266.00	1	264.00	262.00	0	1,857	0.00%
2024/08/23	1	261.00	0	0.00	262.50	1	1,884	0.05%
2024/08/22	1	264.50	2	266.50	266.50	-1	1,912	-0.05%
2024/08/21	7	266.42	7	263.57	263.50	0	1,907	0.00%
2024/08/20	5.3	267.39	8	266.50	265.50	-2.7	1,910	-0.14%
2024/08/16	6	261.25	6	258.92	259.50	0	1,934	0.00%
2024/08/15	0	0.00	2	260.00	258.50	-2	1,949	-0.10%
2024/08/14	15	256.70	14.2	256.82	257.00	0.9	1,984	0.04%
2024/08/13	2	256.25	0	0.00	249.50	2	1,994	0.10%
2024/08/12	2	249.00	4.1	250.15	253.00	-2.1	2,005	-0.10%
2024/08/09	8	240.50	7	239.93	238.50	1	2,017	0.05%
2024/08/08	0.1	237.59	0	0.00	235.00	0.1	2,051	0.01%
2024/08/07	15	248.60	24	246.52	248.50	-9	2,100	-0.43%
2024/08/06	7	237.40	5	229.70	237.00	2	2,113	0.10%
2024/08/05	4.1	234.85	4	240.63	233.00	0.1	2,116	0.00%
2024/08/02	10	261.40	26	259.62	258.50	-16	2,122	-0.75%
2024/08/01	2	262.25	4	260.37	264.50	-2	2,170	-0.09%
2024/07/31	25	255.74	21.1	256.12	261.00	3.9	2,280	0.17%
2024/07/30	13	253.04	1	254.00	254.50	12	2,361	0.51%
2024/07/29	1	252.96	6	253.75	249.50	-5	2,392	-0.21%
2024/07/26	12	249.67	5	248.70	254.00	7	2,393	0.29%
2024/07/23	1	251.62	10	250.50	251.50	-9	2,397	-0.37%
2024/07/22	2	250.75	0	0.00	252.00	2	2,393	0.08%
2024/07/19	1	258.01	3	262.00	256.50	-2	2,385	-0.08%
2024/07/18	5.1	263.95	1	266.50	266.50	4.1	2,386	0.17%
2024/07/17	0	0.00	5.1	267.13	270.00	-5.1	2,375	-0.22%
2024/07/16	1	263.00	0.3	261.24	263.50	0.7	2,376	0.03%
2024/07/15	0	0.00	1	261.50	261.50	-1	2,420	-0.04%
2024/07/12	0	261.50	2.6	259.79	262.00	-2.6	2,459	-0.11%
2024/07/11	2	263.00	0	0.00	262.50	2	2,479	0.08%
2024/07/10	3	261.16	1	259.00	258.00	2	2,496	0.08%
2024/07/09	2.1	260.73	0.2	260.17	258.00	1.9	2,524	0.08%
2024/07/08	7.1	262.19	1.2	258.94	258.00	5.9	2,531	0.23%
2024/07/05	4.5	268.43	0	0.00	267.00	4.5	2,516	0.18%
2024/07/04	4	276.50	4.1	277.51	277.50	-0.1	2,507	0.00%
2024/07/03	50.5	286.93	75.2	287.36	276.00	-24.7	2,501	-0.99%
2024/07/02	21.1	275.04	18.5	279.27	282.00	2.6	2,444	0.11%
2024/07/01	7	273.43	7	268.14	266.00	0	2,429	0.00%
2024/06/28	12	276.25	15.4	275.46	271.50	-3.4	2,420	-0.14%
2024/06/27	31	276.02	37	272.22	268.00	-6	2,416	-0.25%
2024/06/26	4	274.75	6	274.50	278.00	-2	2,433	-0.08%
2024/06/25	0.1	264.50	0	0.00	271.00	0.1	2,507	0.00%
2024/06/24	4.4	277.20	5	276.50	273.00	-0.6	2,702	-0.02%
2024/06/21	10	282.05	27.3	280.27	284.50	-17.3	2,822	-0.61%
2024/06/20	25	283.20	20	282.35	285.00	5	2,839	0.18%
2024/06/19	23.1	281.41	17	279.91	280.50	6.1	2,845	0.21%
2024/06/18	60.2	286.00	86	283.02	280.50	-25.9	2,841	-0.91%
2024/06/17	11	281.36	30.1	276.91	282.00	-19	2,820	-0.68%
2024/06/14	3	272.16	1.4	272.36	270.00	1.6	2,835	0.06%
2024/06/13	17	272.12	25.1	274.66	276.00	-8.1	2,990	-0.27%
2024/06/12	23	269.41	2.1	270.24	270.00	20.9	3,084	0.68%
2024/06/11	7	264.21	5.5	264.96	266.00	1.5	3,163	0.05%
2024/06/07	7	259.63	11	257.59	258.00	-4	3,216	-0.12%
2024/06/06	50.3	257.33	65	256.86	253.50	-14.7	3,339	-0.44%
2024/06/05	26	261.02	7.6	262.05	261.50	18.4	3,404	0.54%
2024/06/04	3	255.33	0.1	257.00	255.00	2.9	3,392	0.09%
2024/06/03	1	254.50	0	0.00	254.50	1	3,417	0.03%
2024/05/31	1	254.00	1	259.50	253.50	0	3,423	0.00%
2024/05/30	1	256.01	0	0.00	255.00	1	3,427	0.03%
2024/05/29	4.3	260.81	13	261.31	258.50	-8.8	3,441	-0.25%
2024/05/28	9	259.72	7.1	264.15	266.50	1.9	3,425	0.06%
2024/05/27	3	256.83	0	0.00	254.50	3	3,412	0.09%
2024/05/24	2.1	255.26	1	254.00	255.00	1.1	3,427	0.03%
2024/05/23	2.1	255.71	1	256.00	253.50	1.1	3,435	0.03%
2024/05/22	7	258.99	0	0.00	256.00	7	3,444	0.20%
2024/05/20	19	268.66	35	268.20	270.50	-16	3,555	-0.45%
2024/05/17	22	266.73	25	264.98	268.50	-3	3,675	-0.08%
2024/05/16	10	264.75	6	265.08	265.00	4	3,660	0.11%
2024/05/15	34	263.38	33	263.32	261.00	1	3,646	0.03%
2024/05/14	20	251.60	11.1	256.79	261.00	8.9	3,634	0.25%
2024/05/13	14.2	252.84	17	255.85	244.00	-2.8	3,617	-0.08%
2024/05/10	8.1	267.03	7	265.86	267.00	1.1	3,550	0.03%
2024/05/09	7	270.07	5	268.50	267.00	2	3,531	0.06%
2024/05/08	14	271.36	10	270.05	272.50	4	3,517	0.11%
2024/05/07	40	274.86	38	272.76	272.50	2	3,487	0.06%
2024/05/06	53.1	272.42	87.1	272.23	274.50	-34	3,425	-0.99%
2024/05/03	11	261.64	4.6	262.29	260.00	6.4	3,307	0.19%
2024/05/02	9	251.44	0.3	253.46	250.00	8.7	3,218	0.27%
2024/04/30	0	0.00	5	247.40	246.00	-5	3,189	-0.16%
2024/04/29	2	243.74	3.1	248.99	248.50	-1.1	3,198	-0.03%
2024/04/26	5	241.70	4.7	240.50	240.00	0.4	3,191	0.01%
2024/04/25	2	238.75	0	0.00	239.00	2	3,189	0.06%
2024/04/24	11	240.22	9	240.50	242.00	2	3,198	0.06%
2024/04/23	1	226.71	2	236.46	236.50	-1	3,182	-0.03%
2024/04/22	10.3	229.21	8	227.00	222.50	2.3	3,168	0.07%
2024/04/19	7.2	237.50	2	232.50	231.50	5.2	3,153	0.16%
2024/04/18	3.4	244.23	8.1	245.55	244.00	-4.7	3,107	-0.15%
2024/04/17	17.5	257.91	19	256.13	251.50	-1.5	3,066	-0.05%
2024/04/16	11	255.73	22.1	254.02	253.50	-11.1	3,044	-0.36%
2024/04/15	26.2	256.66	18.2	253.54	261.50	8.1	3,024	0.27%
2024/04/12	14	256.71	10	257.60	259.00	4	3,005	0.13%
2024/04/11	1.5	255.67	2.1	254.23	253.50	-0.6	2,986	-0.02%
2024/04/10	4.2	261.06	3	256.50	253.50	1.2	2,988	0.04%
2024/04/09	1.2	266.33	13	263.69	260.50	-11.8	2,958	-0.40%
2024/04/08	13	266.08	6.1	265.96	266.50	6.9	2,939	0.23%
2024/04/03	25.3	274.13	39	275.06	268.50	-13.7	2,903	-0.47%
2024/04/02	26.1	276.28	5.2	276.36	277.50	20.9	2,859	0.73%
2024/04/01	17	278.03	16	276.31	276.50	1	2,842	0.04%
2024/03/29	9	269.34	3	271.77	268.00	6	2,813	0.21%
2024/03/28	25.2	277.04	32.8	274.20	270.00	-7.6	2,784	-0.27%
2024/03/27	48	275.36	40.1	275.71	283.00	7.9	2,719	0.29%
2024/03/26	76	266.93	80.3	266.19	264.00	-4.3	2,546	-0.17%
2024/03/25	13.9	260.78	9	259.72	258.00	4.9	2,437	0.20%
2024/03/22	16.3	262.52	16	261.00	260.00	0.3	2,430	0.01%
2024/03/21	8.1	262.17	9	262.44	260.50	-1	2,443	-0.04%
2024/03/20	30.1	267.76	48	265.30	260.00	-18	2,472	-0.73%
2024/03/19	45.3	259.72	25	260.10	265.00	20.3	2,457	0.83%
2024/03/18	50	266.38	96	265.82	261.00	-46	2,431	-1.89%
2024/03/15	67.1	260.53	37	258.47	262.50	30.1	2,310	1.30%
2024/03/14	40	259.46	15	256.70	254.00	25	2,195	1.14%
2024/03/13	3.1	254.70	7.1	253.66	250.00	-4	2,116	-0.19%
2024/03/12	34.2	258.10	35.3	258.27	250.00	-1.1	2,063	-0.05%
2024/03/11	51	251.05	63.4	252.57	251.50	-12.4	1,948	-0.63%
2024/03/08	2	234.48	3	235.33	236.50	-1	1,878	-0.05%
2024/03/07	10.4	232.01	4.1	232.05	230.00	6.4	1,949	0.33%
2024/03/06	1.1	237.77	0	0.00	237.50	1.1	2,002	0.06%
2024/03/05	0	0.00	3.1	241.49	242.50	-3.1	2,150	-0.14%
2024/03/04	16	249.78	9.5	249.95	245.00	6.5	2,174	0.30%
2024/03/01	4	245.13	1	245.50	243.50	3	2,180	0.14%
2024/02/29	0.3	242.41	0	0.00	241.50	0.3	2,200	0.01%
2024/02/27	4.1	246.09	4.5	246.46	245.00	-0.4	2,182	-0.02%
2024/02/26	5.2	247.16	1	248.50	245.00	4.2	2,188	0.19%
2024/02/23	10	247.55	16	248.53	245.50	-6	2,188	-0.27%
2024/02/22	3	251.33	19	249.29	251.00	-16	2,187	-0.73%
2024/02/21	12.1	257.88	1	258.00	254.50	11.1	2,192	0.50%
2024/02/20	8	251.75	18.1	255.59	262.50	-10.1	2,163	-0.47%
2024/02/19	6.1	239.11	4.2	240.00	239.00	1.9	2,019	0.09%
2024/02/16	2	235.72	1	235.50	235.50	1	2,049	0.05%
2024/02/15	1	226.02	4	227.00	233.00	-3	2,078	-0.14%
2024/02/05	2	232.81	1	237.00	229.00	1	2,081	0.05%
2024/02/02	1	235.47	2	234.25	233.00	-1	2,068	-0.05%
2024/02/01	0.1	234.55	2	233.75	232.50	-1.9	2,081	-0.09%
2024/01/31	1	235.01	6	235.83	235.00	-5	2,101	-0.24%
2024/01/30	0	235.86	0.3	236.00	236.00	-0.3	2,134	-0.01%
2024/01/29	0.1	236.83	1	236.00	237.50	-0.9	2,183	-0.04%
2024/01/26	0	234.80	0	0.00	235.00	0	2,222	0.00%
2024/01/25	0	239.50	3	236.50	236.50	-3	2,257	-0.13%
2024/01/24	0	240.00	0	0.00	238.00	0	2,294	0.00%
2024/01/23	3	239.84	0.1	240.50	239.50	3	2,350	0.13%
2024/01/22	1	237.47	6	243.75	244.50	-5	2,356	-0.21%
2024/01/19	0.1	234.85	1	239.00	235.50	-1	2,354	-0.04%
2024/01/18	2	232.76	3.1	234.34	235.50	-1	2,360	-0.04%
2024/01/17	2	236.32	1	240.00	237.00	1	2,350	0.04%
2024/01/16	3.1	238.75	0	0.00	239.50	3.1	2,351	0.13%
2024/01/15	2.3	242.93	1	242.50	244.00	1.3	2,360	0.06%
2024/01/12	0	241.00	1	240.00	238.50	-1	2,354	-0.04%
2024/01/11	1	241.00	1	239.00	241.00	0	2,358	0.00%
2024/01/10	0	238.00	1	239.50	239.00	-1	2,380	-0.04%
2024/01/09	1	241.00	1	241.00	238.00	0	2,392	0.00%
2024/01/08	13.3	246.39	10	242.50	239.50	3.3	2,395	0.14%
2024/01/05	2.1	244.28	1	246.00	244.50	1.1	2,379	0.05%
2024/01/04	3.2	243.79	1	243.50	243.00	2.2	2,383	0.09%
2024/01/03	1.1	250.97	2	248.75	250.00	-0.9	2,388	-0.04%
2024/01/02	4.9	253.47	1	251.50	251.50	3.9	2,405	0.16%
2023/12/29	14.2	260.19	16	258.16	257.50	-1.8	2,425	-0.08%
2023/12/28	3.7	260.85	16	264.25	259.00	-12.3	2,474	-0.50%
2023/12/27	32.4	265.01	14	265.68	266.50	18.4	2,526	0.73%
2023/12/26	14.1	265.21	34	263.71	262.00	-19.9	2,554	-0.78%
2023/12/25	12.6	264.57	14	264.61	260.50	-1.4	2,611	-0.05%
2023/12/22	8.5	258.12	10.1	261.69	262.50	-1.6	2,729	-0.06%
2023/12/21	14.2	255.42	7.2	253.29	255.00	7	2,823	0.25%
2023/12/20	15.1	256.24	8	254.06	254.50	7.1	2,821	0.25%
2023/12/19	8.1	257.35	1	255.00	255.00	7.1	2,846	0.25%
2023/12/18	5	255.50	0	0.00	259.50	5	2,906	0.17%
2023/12/15	10.5	257.39	2	256.00	256.00	8.5	2,993	0.28%
2023/12/14	1.2	260.75	0	0.00	259.00	1.2	3,121	0.04%
2023/12/13	8.2	265.04	3	264.33	261.50	5.2	3,094	0.17%
2023/12/12	6.2	273.11	2.4	272.38	269.00	3.8	3,389	0.11%
2023/12/11	3	280.00	4	280.63	278.50	-1	3,580	-0.03%
2023/12/08	9.2	282.66	15	282.07	281.00	-5.8	3,581	-0.16%
2023/12/07	23.2	287.91	18	288.96	285.00	5.1	3,560	0.14%
2023/12/06	4.2	286.29	4	285.63	285.50	0.2	3,547	0.01%
2023/12/05	17.2	285.72	19	284.13	284.50	-1.8	3,548	-0.05%
2023/12/04	111.1	294.62	92	292.20	291.00	19.1	3,546	0.54%	大買/
2023/12/01	21.1	290.50	49.3	289.48	289.50	-28.3	3,492	-0.81%
2023/11/30	92	287.83	37.8	289.83	282.50	54.2	3,460	1.57%
2023/11/29	23	276.07	3	277.66	277.00	20	3,370	0.59%
2023/11/28	5.4	272.16	0	0.00	271.00	5.4	3,335	0.16%
2023/11/27	3.5	272.91	10.4	272.27	275.00	-6.8	3,310	-0.21%
2023/11/24	1	269.47	0	0.00	266.50	1	3,286	0.03%
2023/11/22	1.2	277.74	1	274.50	273.50	0.2	3,288	0.01%
2023/11/21	0.1	275.00	2	275.00	275.50	-1.9	3,282	-0.06%
2023/11/20	2.2	278.51	1.3	279.31	281.00	0.9	3,268	0.03%
2023/11/17	0	273.00	18.8	275.47	277.00	-18.7	3,247	-0.58%
2023/11/16	1.2	260.08	0	0.00	258.00	1.2	3,171	0.04%
2023/11/15	2.1	265.98	1	265.50	264.50	1.1	3,184	0.03%
2023/11/14	1.3	261.20	7.1	257.94	262.50	-5.8	3,178	-0.18%
2023/11/13	3	251.17	0.7	252.00	253.00	2.4	3,163	0.07%
2023/11/10	3.5	252.04	0	0.00	247.00	3.5	3,161	0.11%
2023/11/09	2.9	253.26	0.3	252.60	251.00	2.7	3,155	0.08%
2023/11/08	4	256.13	1	261.00	254.50	3	3,171	0.09%
2023/11/07	11.2	255.38	2	254.50	255.00	9.2	3,190	0.29%
2023/11/06	4	263.75	1	264.50	259.00	3	3,240	0.09%
2023/11/03	1.1	272.10	0	0.00	268.50	1.1	3,363	0.03%
2023/11/02	2	273.50	3	276.81	279.00	-1	3,438	-0.03%
2023/11/01	1	271.50	1	275.85	273.50	0	3,411	0.00%
2023/10/31	2	272.75	1	274.48	266.50	1	3,395	0.03%
2023/10/30	0	0.00	4.2	266.85	269.50	-4.2	3,360	-0.13%
2023/10/27	2	261.50	1	264.00	258.00	1	3,352	0.03%
2023/10/26	1	260.00	0	0.00	257.00	1	3,352	0.03%
2023/10/25	1	259.44	2	258.00	258.50	-1	3,367	-0.03%
2023/10/24	0	0.00	2	251.00	257.00	-2	3,383	-0.06%
2023/10/23	2	261.00	3	256.50	256.00	-1	3,392	-0.03%
2023/10/20	0	0.00	1	266.50	266.50	-1	3,385	-0.03%
2023/10/19	1	267.00	4	263.88	264.00	-3	3,396	-0.09%
2023/10/18	0	259.43	0	0.00	265.50	0	3,394	0.00%
2023/10/17	2	266.50	0	0.00	264.50	2	3,376	0.06%
2023/10/12	2.4	267.79	1.2	268.42	269.00	1.2	3,384	0.03%
2023/10/11	8	273.13	0	0.00	266.50	8	3,381	0.24%
2023/10/06	1	272.50	4	273.63	275.00	-3	3,364	-0.09%
2023/10/05	3.1	272.99	6	278.75	272.50	-3	3,348	-0.09%
2023/10/04	6	273.42	4.2	276.17	278.50	1.8	3,329	0.05%
2023/10/03	5	283.00	5.2	282.88	280.50	-0.2	3,290	-0.01%
2023/10/02	0	0.00	0.7	276.00	280.00	-0.7	3,219	-0.02%
2023/09/28	2	278.48	3.1	277.81	277.00	-1.1	3,202	-0.03%
2023/09/27	7.7	273.72	2	271.50	274.50	5.7	3,180	0.18%
2023/09/26	4.1	263.92	8.4	265.83	264.50	-4.2	3,082	-0.14%
2023/09/25	0.4	255.00	1	254.37	257.00	-0.7	2,971	-0.02%
2023/09/22	3	252.67	2	245.25	253.50	1	2,968	0.03%
2023/09/21	2.1	257.12	2.6	258.35	255.00	-0.5	3,039	-0.02%
2023/09/20	3.4	260.76	6	258.92	251.50	-2.6	2,980	-0.09%
2023/09/19	4.1	246.81	4.5	252.34	250.50	-0.3	2,908	-0.01%
2023/09/18	0.3	258.32	2.3	258.50	258.50	-2	2,808	-0.07%
2023/09/06	45.1	161.79	49.5	159.38	156.50	-4.4	2,869	-0.16%
2023/09/05	5	153.70	16.7	155.07	157.50	-11.7	2,538	-0.46%
2023/09/04	0.2	140.00	0	0.00	143.50	0.2	2,319	0.01%
2023/09/01	0.2	142.00	2	143.00	142.00	-1.9	2,321	-0.08%
2023/08/31	1.2	143.30	0	0.00	143.50	1.2	2,338	0.05%
2023/08/30	0	0.00	1	139.00	143.00	-1	2,351	-0.04%
2023/08/29	7.1	142.76	0	0.00	139.50	7.1	2,350	0.30%
2023/08/28	9	143.22	11	144.05	144.50	-2	2,336	-0.09%
2023/08/25	1	141.50	1	142.00	142.00	0	2,344	0.00%
2023/08/24	2	139.75	12	138.58	140.00	-10	2,321	-0.43%
2023/08/23	1	131.00	15	131.57	132.00	-14	2,280	-0.61%
2023/08/22	18.1	131.99	3	132.17	131.00	15.1	2,293	0.66%
2023/08/21	0	0.00	2	129.50	130.50	-2	2,296	-0.09%
2023/08/18	0	0.00	2	127.00	127.00	-2	2,298	-0.09%
2023/08/17	2	130.50	2	129.50	130.50	0	2,309	0.00%
2023/08/16	2	127.00	2	128.00	127.50	0	2,305	0.00%
2023/08/15	1	128.50	2	128.75	129.00	-1	2,315	-0.04%
2023/08/14	2	127.00	2	127.00	126.50	0	2,321	0.00%
2023/08/11	1	133.50	2	135.00	133.00	-1	2,303	-0.04%
2023/08/10	4	134.63	0	135.00	132.50	4	2,344	0.17%
2023/08/09	3.1	138.82	2	137.76	138.50	1	2,407	0.04%
2023/08/08	3	142.50	2	142.75	141.50	1	2,406	0.04%
2023/08/04	3	143.00	3	143.00	143.00	0	2,458	0.00%
2023/08/02	7	144.00	7	143.29	140.50	0	2,484	0.00%
2023/08/01	2	142.75	14.2	143.13	143.50	-12.2	2,516	-0.48%
2023/07/31	7.3	142.97	13	142.19	141.00	-5.8	2,524	-0.23%
2023/07/28	16	149.19	16	149.00	148.00	0	2,540	0.00%
2023/07/27	8.3	141.85	15.3	142.63	146.00	-7	2,406	-0.29%
2023/07/26	15	132.63	2	133.75	133.00	13	2,364	0.55%
2023/07/25	2	133.50	4	134.38	134.00	-2	2,532	-0.08%
2023/07/24	4.1	133.21	6	131.08	131.00	-1.9	2,544	-0.07%
2023/07/21	9	137.17	2	137.25	137.00	7	2,558	0.27%
2023/07/20	1	139.50	5	140.20	140.50	-4	2,616	-0.15%
2023/07/19	2	139.50	1	139.95	138.00	1	2,660	0.04%
2023/07/18	1	137.00	2	136.75	136.00	-1	2,732	-0.04%
2023/07/17	1	137.00	2	138.00	137.00	-1	2,870	-0.03%
2023/07/14	1	139.00	1	139.00	138.50	0	3,035	0.00%
2023/07/13	1	138.06	2	139.00	137.50	-1	3,160	-0.03%
2023/07/12	2	138.50	1	138.00	137.50	1	3,325	0.03%
2023/07/11	1	138.00	1	139.00	138.50	0	3,505	0.00%
2023/07/07	0	0.00	1	136.00	137.50	-1	3,640	-0.03%
2023/07/06	1.3	141.00	0	0.00	139.50	1.3	3,780	0.03%
2023/07/05	3	143.33	2	143.75	143.00	1	3,800	0.03%
2023/07/04	0	0.00	1	144.50	143.50	-1	3,890	-0.03%
2023/07/03	4	142.00	6	143.00	142.50	-2	3,883	-0.05%
2023/06/30	0	0.00	1	142.00	143.00	-1	3,882	-0.03%
2023/06/29	2	142.75	2	143.50	141.50	0	3,879	0.00%
2023/06/28	0.1	142.00	1	142.00	142.00	-1	3,884	-0.02%
2023/06/27	4.2	142.62	4	143.25	141.00	0.2	3,905	0.01%
2023/06/26	9.3	150.61	1	150.51	150.00	8.2	3,915	0.21%
2023/06/21	7.2	156.98	6.1	154.02	154.50	1.1	3,917	0.03%
2023/06/20	3.1	158.21	0	0.00	157.50	3.1	3,928	0.08%
2023/06/19	2	157.50	4	159.25	160.50	-2	3,977	-0.05%
2023/06/16	10.6	160.67	6	162.00	160.00	4.6	4,026	0.11%
2023/06/15	1	166.50	4	167.12	168.00	-3	3,966	-0.08%
2023/06/14	7	163.93	2	163.25	164.50	5	4,044	0.12%
2023/06/13	4	166.75	3	168.83	167.00	1	4,042	0.03%
2023/06/12	5	165.20	8	166.50	168.00	-3	4,040	-0.07%
2023/06/09	4	162.50	4	162.38	162.00	0	4,005	0.00%
2023/06/08	3	160.33	3	161.50	161.50	0	4,064	0.00%
2023/06/07	4.4	160.92	4	161.25	162.00	0.4	4,145	0.01%
2023/06/06	7.1	158.92	3	159.50	160.00	4.1	4,226	0.10%
2023/06/05	8	161.31	4.1	161.87	161.00	3.9	4,265	0.09%
2023/06/02	2.1	158.02	5	158.80	159.00	-2.9	4,281	-0.07%
2023/06/01	3	157.17	3	158.50	158.50	0	4,357	0.00%
2023/05/31	7.1	158.08	20.2	158.36	159.00	-13.1	4,553	-0.29%
2023/05/30	2	153.75	3	154.83	155.50	-1	4,659	-0.02%
2023/05/29	8	153.81	6	154.83	154.00	2	4,750	0.04%
2023/05/26	5	153.70	3	154.17	152.00	2	4,807	0.04%
2023/05/25	0.1	153.51	0	0.00	153.50	0.1	4,952	0.00%
2023/05/24	1	152.50	0	0.00	153.50	1	5,150	0.02%
2023/05/22	3	154.83	3	154.67	154.50	0	5,892	0.00%
2023/05/19	2	154.50	1	155.00	152.50	1	6,894	0.01%
2023/05/18	3	152.83	2	153.75	153.50	1	7,045	0.01%
2023/05/17	2	152.50	1	153.50	153.00	1	7,071	0.01%
2023/05/16	0	0.00	7	152.29	153.50	-7	7,100	-0.10%
2023/05/15	10.1	147.90	10.3	147.90	148.00	-0.2	7,069	0.00%
2023/05/12	4.1	155.13	1	152.50	155.50	3.1	7,031	0.04%
2023/05/11	0	0.00	1	156.00	155.50	-1	7,061	-0.01%
2023/05/10	6.2	155.85	9	156.72	156.50	-2.8	7,205	-0.04%
2023/05/09	4.3	154.26	4.1	154.24	153.50	0.2	7,224	0.00%
2023/05/08	6.1	154.02	5	155.60	157.50	1.1	7,241	0.02%
2023/05/05	2	153.50	3	152.67	152.00	-1	7,288	-0.01%
2023/05/04	13	154.27	7	155.00	154.50	6	7,351	0.08%
2023/05/03	2	156.75	7	158.50	160.00	-5	7,304	-0.07%
2023/05/02	5.1	157.11	2	158.50	156.50	3.1	7,439	0.04%
2023/04/28	14.3	162.17	12	163.21	158.00	2.3	7,469	0.03%
2023/04/27	3	155.83	4	156.50	156.50	-1	7,365	-0.01%
2023/04/26	5	156.30	6	155.75	156.50	-1	7,423	-0.01%
2023/04/25	11.3	160.68	0	0.00	157.50	11.3	7,555	0.15%
2023/04/24	2	163.00	7	161.00	163.50	-5	7,644	-0.07%
2023/04/21	8.1	158.12	5	160.30	156.00	3.1	7,779	0.04%
2023/04/20	12.2	166.38	16.1	167.12	163.50	-3.9	7,952	-0.05%
2023/04/19	23.4	178.16	14.9	176.62	173.50	8.5	8,190	0.10%
2023/04/18	11	184.18	18.3	184.92	184.50	-7.3	8,378	-0.09%
2023/04/17	27	183.19	16	182.00	181.00	11	8,475	0.13%
2023/04/14	16.3	178.65	30	179.22	182.50	-13.7	8,436	-0.16%
2023/04/13	8	175.75	70.1	175.21	174.50	-62.1	8,414	-0.74%
2023/04/12	30	175.78	10	177.65	176.00	20	8,385	0.24%
2023/04/11	6	177.75	20.8	176.91	179.00	-14.8	8,325	-0.18%
2023/04/10	16	171.78	1	172.00	170.50	15	8,223	0.18%
2023/04/07	66	174.67	16	175.28	173.50	50	8,328	0.60%
2023/04/06	3	166.33	8	167.50	169.50	-5	8,236	-0.06%
2023/03/31	2	168.00	2	168.50	168.50	0	8,239	0.00%
2023/03/30	4.3	167.27	5	167.30	167.00	-0.7	8,245	-0.01%
2023/03/29	3	166.17	1	165.00	165.00	2	8,245	0.02%
2023/03/28	5	170.80	21	169.21	167.00	-16	8,264	-0.19%
2023/03/27	0.1	171.50	1	170.50	170.50	-0.9	8,261	-0.01%
2023/03/24	4	176.88	1	177.50	174.50	3	8,263	0.04%
2023/03/23	5	175.10	10.1	175.61	177.00	-5.1	8,309	-0.06%
2023/03/22	6	177.00	16	177.97	176.00	-10	8,285	-0.12%
2023/03/21	9	175.78	11	176.59	175.50	-2	8,227	-0.02%
2023/03/20	2	174.00	8	173.13	174.50	-6	8,162	-0.07%
2023/03/17	8	171.56	7	173.71	171.00	1	8,124	0.01%
2023/03/16	9	169.44	8.1	168.87	168.00	0.9	8,040	0.01%
2023/03/15	19.1	169.32	6	170.33	167.50	13.1	8,036	0.16%
2023/03/14	2.1	162.54	6	164.50	166.00	-4	8,043	-0.05%
2023/03/13	21	162.52	16.5	163.58	163.50	4.5	8,172	0.06%
2023/03/10	9.3	167.38	7.5	169.40	165.50	1.8	8,167	0.02%
2023/03/09	24.1	173.06	16	172.63	172.00	8.1	8,123	0.10%
2023/03/08	7	175.93	4.4	176.70	177.00	2.6	8,065	0.03%
2023/03/07	5	175.70	7	176.29	175.50	-2	8,032	-0.02%
2023/03/06	31.1	176.29	47	176.87	176.00	-15.9	8,015	-0.20%
2023/03/03	65	175.64	35	175.64	174.50	30	7,949	0.38%
2023/03/02	21	173.12	31	172.79	175.00	-10	7,760	-0.13%
2023/03/01	10.1	168.30	14	169.18	170.00	-3.9	7,633	-0.05%
2023/02/24	14	168.39	12.6	166.56	166.50	1.4	7,552	0.02%
2023/02/23	22.1	170.21	17.5	169.91	168.50	4.6	7,509	0.06%
2023/02/22	20.3	170.68	11	170.36	169.00	9.3	7,412	0.13%
2023/02/21	49	182.53	40	181.30	179.50	9	7,333	0.12%
2023/02/20	40	171.81	56.1	172.46	181.00	-16.1	7,155	-0.22%
2023/02/17	44	163.39	48	163.93	165.50	-4	6,858	-0.06%
2023/02/16	1	156.50	25.6	155.05	158.50	-24.6	6,025	-0.41%
2023/02/15	4	144.38	14.5	145.17	144.50	-10.5	6,039	-0.17%
2023/02/14	9	143.67	11.5	143.59	145.00	-2.5	6,152	-0.04%
2023/02/13	6.1	141.50	3	142.50	140.50	3.1	6,659	0.05%
2023/02/10	22.1	143.26	13	143.77	142.00	9.1	6,761	0.13%
2023/02/09	16.3	144.70	8	144.81	143.50	8.3	6,815	0.12%
2023/02/08	18	147.31	28	148.23	147.50	-10	6,789	-0.15%
2023/02/07	7	145.64	20	144.25	146.50	-13	6,656	-0.20%
2023/02/06	13	141.38	11	141.82	141.00	2	6,628	0.03%
2023/02/03	15	142.77	7	142.14	141.00	8	6,621	0.12%
2023/02/02	5	145.50	13.1	146.14	148.00	-8.1	6,567	-0.12%
2023/02/01	6.1	143.25	3.1	142.85	143.00	3	6,528	0.05%
2023/01/31	25	144.80	8	144.55	144.00	17	6,539	0.26%
2023/01/30	5	141.30	0	142.00	142.00	5	6,434	0.08%
2023/01/17	18	135.69	22	135.57	135.50	-4	6,421	-0.06%
2023/01/16	18	139.08	17	139.21	138.00	1	6,464	0.02%
2023/01/13	20	139.48	15.4	139.04	139.50	4.6	6,533	0.07%
2023/01/12	30.2	140.79	34	140.85	141.00	-3.8	6,501	-0.06%
2023/01/11	29.1	141.74	34	141.81	142.50	-4.9	6,492	-0.08%
2023/01/10	44.1	139.19	62.5	139.41	141.50	-18.4	6,728	-0.27%
2023/01/09	66.1	137.00	66.2	137.06	137.00	-0.1	6,614	0.00%
2023/01/06	25.1	132.11	54.2	130.19	133.00	-29.1	6,260	-0.46%
2023/01/05	28.7	127.99	20.1	127.86	127.00	8.6	5,932	0.14%
2023/01/04	10.1	124.25	12	125.25	126.00	-1.9	5,738	-0.03%
2023/01/03	9	122.78	14	122.68	123.00	-5	5,628	-0.09%
2022/12/30	3.1	117.63	1	116.00	115.50	2.1	5,479	0.04%
2022/12/29	3	115.50	5	115.90	117.50	-2	5,479	-0.04%
2022/12/28	10	117.85	4	118.13	116.00	6	5,504	0.11%
2022/12/27	5	122.10	8.3	122.54	121.50	-3.3	5,482	-0.06%
2022/12/26	3	115.84	4	116.38	116.50	-1	5,364	-0.02%
2022/12/23	2	114.25	2	114.75	117.00	0	5,387	0.00%
2022/12/22	3	115.67	7.1	115.80	116.00	-4.1	5,400	-0.08%
2022/12/21	6	114.83	3	115.00	114.00	3	5,445	0.06%
2022/12/20	1.1	119.36	0	0.00	115.00	1.1	5,484	0.02%
2022/12/19	5	121.40	11.1	122.32	120.50	-6.1	5,499	-0.11%
2022/12/16	3	120.50	7.2	119.85	121.50	-4.2	5,490	-0.08%
2022/12/15	11	123.00	5	123.50	122.50	6	5,462	0.11%
2022/12/14	1	119.50	1	119.50	120.00	0	5,372	0.00%
2022/12/13	6.3	116.37	3	116.00	115.50	3.3	5,358	0.06%
2022/12/12	3	116.17	2	116.50	116.50	1	5,358	0.02%
2022/12/09	3	119.83	2	119.75	118.00	1	5,360	0.02%
2022/12/08	2	118.25	3.2	119.21	120.00	-1.2	5,345	-0.02%
2022/12/07	7	118.86	5	119.60	117.50	2	5,331	0.04%
2022/12/06	15.5	122.86	4	123.38	121.00	11.5	5,297	0.22%
2022/12/05	11	129.77	4.2	133.02	128.00	6.8	5,222	0.13%
2022/12/02	3	127.33	6	127.50	128.00	-3	5,051	-0.06%
2022/12/01	6	126.17	5.8	126.21	125.50	0.2	4,997	0.00%
2022/11/30	3	124.33	5	123.70	125.00	-2	4,964	-0.04%
2022/11/29	3	120.17	1	121.00	121.00	2	4,974	0.04%
2022/11/28	4	122.63	8.1	123.44	122.00	-4.1	4,960	-0.08%
2022/11/25	4	122.63	5	123.80	120.50	-1	4,962	-0.02%
2022/11/24	1	123.00	3	123.33	124.50	-2	4,965	-0.04%
2022/11/23	3	121.67	6	123.00	120.50	-3	4,938	-0.06%
2022/11/22	3	120.50	3	120.33	120.50	0	4,946	0.00%
2022/11/21	11	122.05	0	0.00	120.00	11	4,934	0.22%
2022/11/18	19	124.47	14	124.82	123.00	5	4,923	0.10%
2022/11/17	10	126.95	8	126.75	127.00	2	4,886	0.04%
2022/11/16	4	128.37	25	128.22	129.00	-21	4,805	-0.44%
2022/11/15	3	122.83	14	123.21	127.50	-11	4,727	-0.23%
2022/11/14	16	119.78	10.1	119.36	123.50	5.9	4,713	0.13%
2022/11/11	24.2	126.44	8	125.06	123.00	16.2	4,723	0.34%
2022/11/10	28.1	125.02	33	125.27	125.00	-5	4,583	-0.11%
2022/11/09	32	125.61	24	124.73	125.50	8	4,502	0.18%
2022/11/08	68	117.25	76.1	118.07	121.00	-8.1	4,138	-0.19%
2022/11/07	9	109.00	15	110.23	110.00	-6	4,134	-0.15%
2022/11/04	8	106.06	2	106.25	106.50	6	4,062	0.15%
2022/11/03	1	107.50	1	108.00	108.00	0	4,050	0.00%
2022/11/02	16	104.81	7	105.43	105.50	9	4,032	0.22%
2022/11/01	11	103.45	8	103.63	103.50	3	4,043	0.07%
2022/10/31	7	104.21	11	104.73	104.00	-4	4,042	-0.10%
2022/10/28	8	102.75	10	101.80	102.00	-2	4,111	-0.05%
2022/10/27	10	104.70	9	104.89	105.50	1	4,100	0.03%
2022/10/26	7	103.79	6	103.33	104.50	1	4,061	0.02%
2022/10/25	6	104.67	8	105.43	103.50	-2	4,011	-0.05%
2022/10/24	9	108.94	8.3	109.93	105.50	0.7	3,958	0.02%
2022/10/21	19	106.61	21.2	105.71	105.00	-2.2	3,877	-0.06%
2022/10/20	20.2	108.91	25	109.72	110.50	-4.8	3,736	-0.13%
2022/10/19	13	111.08	11	111.50	112.00	2	3,619	0.06%
2022/10/18	102.4	111.35	79.1	111.63	111.50	23.3	3,478	0.67%	大買/
2022/10/17	5	101.20	19	104.11	107.50	-14	3,097	-0.45%
2022/10/14	3	96.63	12	96.07	98.00	-9	2,972	-0.30%
2022/10/13	4.1	95.75	3	95.17	89.10	1.1	2,990	0.04%
2022/10/12	7.1	96.55	7	97.14	96.60	0.1	2,967	0.00%
2022/10/11	3	98.30	4	98.63	98.30	-1	2,953	-0.03%
2022/10/07	4	100.00	4	100.50	100.50	0	2,949	0.00%
2022/10/06	5	99.56	6	99.18	100.00	-1	2,965	-0.03%
2022/10/05	14	101.14	11	101.32	100.00	3	2,988	0.10%
2022/10/04	13	98.72	13	99.13	101.00	0	2,962	0.00%
2022/10/03	2	95.50	2	96.15	95.80	0	2,945	0.00%
2022/09/30	0	0.00	2	90.95	93.20	-2	2,965	-0.07%
2022/09/29	6	91.85	1	91.20	90.80	5	2,983	0.17%
2022/09/28	3	93.17	11	91.99	90.20	-8	3,006	-0.27%
2022/09/27	12.1	96.50	2	95.85	96.00	10.1	3,039	0.33%
2022/09/26	3	98.37	2	99.85	97.60	1	3,029	0.03%
2022/09/23	0	0.00	0.2	108.00	105.50	-0.2	3,047	-0.01%
2022/09/21	1	108.00	0	0.00	108.00	1	3,083	0.03%
2022/09/20	0	0.00	3	109.17	110.00	-3	3,102	-0.10%
2022/09/19	1	108.00	2	108.50	107.50	-1	3,120	-0.03%
2022/09/16	7	110.21	1	109.00	109.00	6	3,147	0.19%
2022/09/15	3	112.67	1	113.50	112.00	2	3,187	0.06%
2022/09/14	7	111.71	6	111.83	113.00	1	3,255	0.03%
2022/09/13	4	115.75	2	116.75	114.50	2	3,283	0.06%
2022/09/12	8	118.06	8	117.56	117.00	0	3,343	0.00%
2022/09/08	2	115.75	1	116.00	115.50	1	3,399	0.03%
2022/09/07	3	114.33	19	113.66	114.00	-16	3,426	-0.47%
2022/09/06	5	116.40	4	116.37	115.00	1	3,427	0.03%
2022/09/05	3.1	118.47	1	117.00	116.00	2.1	3,434	0.06%
2022/09/02	1	125.00	1	124.50	123.50	0	3,403	0.00%
2022/09/01	6	123.25	2	124.25	122.00	4	3,414	0.12%
2022/08/31	2	124.75	3	125.00	127.50	-1	3,398	-0.03%
2022/08/30	1	124.50	0	0.00	124.50	1	3,380	0.03%
2022/08/29	4	122.00	5	122.70	122.50	-1	3,397	-0.03%
2022/08/26	6	126.17	6	125.83	125.50	0	3,418	0.00%
2022/08/25	1	127.00	2	125.50	125.50	-1	3,546	-0.03%
2022/08/24	3	126.83	2	127.00	124.00	1	3,720	0.03%
2022/08/23	2	126.00	3	125.33	125.00	-1	3,712	-0.03%
2022/08/22	6	127.83	10	129.65	127.50	-4	3,696	-0.11%
2022/08/19	19	130.26	13	129.62	127.50	6	3,623	0.17%
2022/08/18	70	130.99	72	130.63	130.00	-2	3,525	-0.06%
2022/08/17	4	122.50	2	122.00	121.50	2	3,343	0.06%
2022/08/16	16	122.50	14	122.39	122.50	2	3,325	0.06%
2022/08/15	22	122.98	21.1	123.53	123.50	0.9	3,290	0.03%
2022/08/12	57	116.61	57.6	115.95	117.50	-0.6	3,119	-0.02%
2022/08/11	2	108.25	1.3	108.15	107.00	0.7	3,041	0.02%
2022/08/10	0	105.00	0	0.00	105.00	0	3,069	0.00%
2022/08/09	0	0.00	1.2	106.42	106.50	-1.2	3,062	-0.04%
2022/08/08	5	106.30	0	0.00	107.00	5	3,071	0.16%
2022/08/05	6	106.08	2	105.75	105.00	4	3,021	0.13%
2022/08/04	14	106.22	2.1	105.26	104.50	11.9	2,996	0.40%
2022/08/03	8.1	134.06	0	0.00	130.50	8.1	2,889	0.28%
2022/08/02	2.1	137.26	1	137.00	136.00	1.1	2,857	0.04%
2022/08/01	5	141.40	1	142.00	141.00	4	2,866	0.14%
2022/07/29	0	142.67	2	142.75	141.50	-2	2,907	-0.07%
2022/07/28	1.1	143.12	2	144.00	143.00	-1	2,904	-0.03%
2022/07/27	0	0.00	2	142.50	147.00	-2	2,882	-0.07%
2022/07/26	1	142.00	0.1	142.00	142.50	0.9	2,882	0.03%
2022/07/25	0	0.00	2	145.00	145.00	-2	2,919	-0.07%
2022/07/22	10	146.95	4	145.63	146.00	6	2,941	0.20%
2022/07/21	3	145.50	2	145.50	147.00	1	2,959	0.03%
2022/07/20	0	0.00	2	144.75	144.00	-2	2,950	-0.07%
2022/07/19	2	137.00	0	0.00	139.00	2	2,926	0.07%
2022/07/18	0	0.00	1	137.50	136.50	-1	2,925	-0.03%
2022/07/15	2	134.25	6	134.50	134.50	-4	2,932	-0.14%
2022/07/14	5	133.30	1	132.00	133.50	4	2,917	0.14%
2022/07/13	0	0.00	0.1	130.00	130.00	-0.1	2,897	0.00%
2022/07/12	1	123.50	3	124.83	124.50	-2	2,865	-0.07%
2022/07/08	1.1	133.55	1	132.00	132.00	0.1	2,857	0.00%
2022/07/07	5	126.40	6	126.33	128.50	-1	2,818	-0.04%
2022/07/06	6	126.08	7	127.00	122.50	-1	2,781	-0.04%
2022/07/05	9	127.61	7.2	127.25	128.50	1.8	2,753	0.07%
2022/07/04	1	129.50	2	129.50	130.00	-1	2,670	-0.04%
2022/07/01	3	133.17	6	129.00	127.50	-3	2,669	-0.11%
2022/06/30	0	0.00	3	135.00	135.00	-3	2,602	-0.12%
2022/06/29	4	142.25	0	0.00	140.50	4	2,576	0.16%
2022/06/28	0	0.00	1	142.50	140.50	-1	2,551	-0.04%
2022/06/27	2.1	146.29	3	145.67	146.00	-0.9	2,535	-0.04%
2022/06/24	2	142.50	2	142.00	140.00	0	2,512	0.00%
2022/06/23	3.1	141.66	5	143.00	141.50	-1.9	2,494	-0.08%
2022/06/22	3	141.83	4.2	141.48	140.50	-1.2	2,456	-0.05%
2022/06/20	0	0.00	8	153.62	146.50	-8	2,378	-0.34%
2022/06/17	7	159.44	0	0.00	158.00	7	2,321	0.30%
2022/06/16	2	167.75	0	0.00	165.00	2	2,276	0.09%
2022/06/15	0	0.00	1	177.50	173.00	-1	2,267	-0.04%
2022/06/14	3	173.67	2	170.50	176.50	1	2,294	0.04%
2022/06/13	1	173.50	4	173.63	172.50	-3	2,286	-0.13%
2022/06/10	4	181.50	3	181.17	180.50	1	2,287	0.04%
2022/06/09	2	185.00	1	184.50	185.00	1	2,280	0.04%
2022/06/08	1.1	186.18	0	0.00	186.00	1.1	2,281	0.05%
2022/06/06	5	190.70	5	191.80	190.50	0	2,290	0.00%
2022/06/02	18	199.06	8	198.63	196.00	10	2,280	0.44%
2022/06/01	27.1	198.64	34.2	198.99	199.00	-7.1	2,180	-0.33%
2022/05/31	2	182.25	1	181.00	184.00	1	1,983	0.05%
2022/05/30	4	178.88	4	181.25	182.00	0	1,991	0.00%
2022/05/27	2	175.75	4	175.88	176.00	-2	2,009	-0.10%
2022/05/26	7.1	176.27	1	173.50	173.50	6.1	2,059	0.30%
2022/05/25	3	175.83	3	176.50	177.50	0	2,114	0.00%
2022/05/24	1	179.50	2	179.00	174.50	-1	2,158	-0.05%
2022/05/23	5	183.10	7	181.64	180.50	-2	2,188	-0.09%
2022/05/20	0	0.00	2	187.75	187.00	-2	2,176	-0.09%
2022/05/19	2	183.75	2	186.00	189.50	0	2,181	0.00%
2022/05/18	5	187.62	7	188.86	189.00	-2	2,160	-0.09%
2022/05/17	2	181.50	0	0.00	182.50	2	2,120	0.09%
2022/05/16	6	182.25	2	181.50	176.50	4	2,128	0.19%
2022/05/13	3	178.33	1	178.50	180.50	2	2,128	0.09%
2022/05/12	1	177.50	1	176.50	175.50	0	2,162	0.00%
2022/05/10	2	179.00	4	175.25	180.00	-2	2,238	-0.09%
2022/05/09	2	176.00	0	0.00	175.00	2	2,281	0.09%
2022/05/06	2	183.50	2.4	180.39	183.00	-0.4	2,294	-0.02%
2022/05/05	3	181.83	4.6	182.43	181.00	-1.6	2,285	-0.07%
2022/05/04	6	179.17	1	179.00	179.00	5	2,293	0.22%
2022/05/03	0	0.00	1	177.00	179.50	-1	2,330	-0.04%
2022/04/29	1	174.00	0	0.00	175.50	1	2,383	0.04%
2022/04/28	1	169.50	2	169.75	170.00	-1	2,389	-0.04%
2022/04/27	2	163.00	0	0.00	165.00	2	2,384	0.08%
2022/04/25	5.1	176.91	3	176.17	176.00	2.1	2,426	0.09%
2022/04/22	2.1	186.52	0	0.00	185.50	2.1	2,465	0.09%
2022/04/21	0	0.00	2	188.00	188.00	-2	2,549	-0.08%
2022/04/20	0	188.50	0.3	188.00	188.00	-0.3	2,676	-0.01%
2022/04/19	0	189.00	0	0.00	187.50	0	3,000	0.00%
2022/04/18	0.1	190.00	0	0.00	186.00	0.1	3,069	0.00%
2022/04/15	3.1	192.97	0	0.00	191.00	3.1	3,135	0.10%
2022/04/14	1	201.00	1	200.50	200.00	0	3,263	0.00%
2022/04/13	2	200.50	0	0.00	201.00	2	3,455	0.06%
2022/04/12	0.1	199.50	0	0.00	199.50	0.1	3,688	0.00%
2022/04/11	3	199.01	1	199.50	201.00	2	3,765	0.05%
2022/04/08	1	202.00	0.2	203.00	203.00	0.8	3,789	0.02%
2022/04/07	2.1	206.63	2	205.00	199.50	0.1	3,811	0.00%
2022/04/06	0	203.00	2	202.25	203.00	-2	3,804	-0.05%
2022/03/31	0	0.00	1	207.00	205.50	-1	3,920	-0.03%
2022/03/30	1	210.50	1	210.50	209.00	0	4,063	0.00%
2022/03/29	0	208.00	0	0.00	208.00	0	4,131	0.00%
2022/03/28	3	208.50	3	207.50	207.50	0	4,205	0.00%
2022/03/25	4	212.63	1	214.02	212.50	3	4,322	0.07%
2022/03/23	1	217.00	8.5	217.41	216.00	-7.5	4,764	-0.16%
2022/03/22	3	214.17	1	215.00	213.50	2	5,253	0.04%
2022/03/21	1	219.00	1	220.50	217.50	0	5,380	0.00%
2022/03/18	4	216.63	9	217.83	218.00	-5	5,444	-0.09%
2022/03/17	5	214.70	3.6	215.83	215.50	1.4	5,503	0.03%
2022/03/16	2	208.50	1	207.00	207.00	1	5,541	0.02%
2022/03/15	0.7	210.31	3	207.67	204.00	-2.3	5,606	-0.04%
2022/03/14	0	0.00	0	212.50	214.50	0	5,694	0.00%
2022/03/11	0	0.00	2	209.00	210.50	-2	6,001	-0.03%
2022/03/10	5	212.00	3.1	211.36	213.00	1.9	6,114	0.03%
2022/03/09	2	203.25	3	205.17	204.50	-1	6,145	-0.02%
2022/03/08	4.1	200.49	6.2	199.83	198.00	-2.1	6,239	-0.03%
2022/03/07	43.9	209.57	9.1	206.61	205.50	34.8	6,302	0.55%
2022/03/04	1	217.00	0	0.00	217.50	1	6,327	0.02%
2022/03/03	3.1	223.26	2.1	221.54	220.00	1.1	6,458	0.02%
2022/03/02	3	220.50	1.1	217.81	220.00	1.9	6,569	0.03%
2022/03/01	1.1	223.79	4.1	223.01	222.50	-2.9	6,584	-0.04%
2022/02/25	4	218.75	4.2	219.75	221.00	-0.2	6,628	0.00%
2022/02/24	1.1	214.50	3.4	215.41	213.50	-2.3	6,683	-0.03%
2022/02/23	2.6	219.19	2.2	217.83	220.00	0.4	6,765	0.01%
2022/02/22	2.2	212.28	5.1	213.84	211.50	-2.9	7,017	-0.04%
2022/02/21	1.1	216.05	1	217.00	218.50	0.1	7,564	0.00%
2022/02/18	0	214.08	2.6	214.85	217.50	-2.6	8,065	-0.03%
2022/02/17	3	219.00	2.2	217.62	217.50	0.8	8,201	0.01%
2022/02/16	1.2	220.25	3.1	219.03	219.00	-1.9	8,291	-0.02%
2022/02/15	2.1	214.29	0.5	214.50	213.50	1.6	8,324	0.02%
2022/02/14	6.3	211.92	7.4	214.32	212.00	-1.1	8,398	-0.01%
2022/02/11	3	221.33	3	217.33	220.00	0	8,439	0.00%
2022/02/10	5.2	223.49	20.1	225.18	220.50	-14.9	8,669	-0.17%
2022/02/09	19.3	223.63	4	222.25	225.00	15.3	8,714	0.18%
2022/02/08	8	213.63	0	213.50	215.00	8	8,781	0.09%
2022/02/07	1	203.05	0	208.50	208.00	1	8,799	0.01%
2022/01/26	1	208.50	0	0.00	207.50	1	8,873	0.01%
2022/01/25	4	210.87	1	210.00	206.00	3	8,938	0.03%
2022/01/24	1	213.00	0	0.00	213.50	1	8,997	0.01%
2022/01/21	3	213.67	1	219.00	211.00	2	9,094	0.02%
2022/01/20	2	220.75	1	219.50	221.00	1	9,324	0.01%
2022/01/19	2	221.50	6.2	222.37	221.50	-4.2	9,417	-0.04%
2022/01/18	7	225.29	2.1	227.08	224.00	4.9	9,573	0.05%
2022/01/17	5.2	222.77	3	223.67	225.00	2.2	9,576	0.02%
2022/01/14	5.2	218.88	5.4	219.58	224.50	-0.2	9,618	0.00%
2022/01/13	16.6	217.63	23	216.80	223.00	-6.4	9,859	-0.07%
2022/01/12	21.1	219.89	16	217.50	216.50	5.1	9,788	0.05%
2022/01/11	3.2	238.39	7.1	239.15	235.00	-3.9	9,581	-0.04%
2022/01/10	10.1	241.50	5.2	242.19	245.50	4.9	9,588	0.05%
2022/01/07	13.3	245.75	13	242.38	240.00	0.3	9,654	0.00%
2022/01/06	18.1	253.87	21	253.48	250.00	-2.9	9,635	-0.03%
2022/01/05	21.3	274.59	7.1	266.81	262.50	14.2	9,570	0.15%
2022/01/04	1	284.50	5	285.60	282.50	-4	9,419	-0.04%
2022/01/03	6.3	283.00	3	282.50	282.50	3.3	9,494	0.03%
2021/12/30	2	279.51	1.1	279.92	282.00	0.9	9,616	0.01%
2021/12/29	3.1	279.13	5	278.60	278.50	-1.9	9,888	-0.02%
2021/12/28	7	282.14	5	280.10	278.50	2	10,125	0.02%
2021/12/27	4.4	281.77	3	281.00	284.00	1.4	10,187	0.01%
2021/12/24	17	287.53	9	287.56	282.50	8	10,270	0.08%
2021/12/23	0	0.00	5	285.40	282.00	-5	10,288	-0.05%
2021/12/22	3	286.99	3.2	281.25	281.00	-0.2	10,301	0.00%
2021/12/21	7	282.50	11.3	280.50	282.50	-4.3	10,381	-0.04%
2021/12/20	12	288.00	5	284.11	282.50	7	10,307	0.07%
2021/12/17	18	286.03	14.3	287.76	290.50	3.7	10,192	0.04%
2021/12/16	12.1	286.87	23.3	286.68	287.00	-11.2	9,992	-0.11%
2021/12/15	5	269.80	26.1	270.12	272.50	-21.1	9,609	-0.22%
2021/12/14	9	264.60	1.1	261.26	259.00	8	9,553	0.08%
2021/12/13	1.1	266.05	6	268.67	270.50	-5	9,539	-0.05%
2021/12/10	12.1	260.95	2	262.50	265.50	10.1	9,557	0.11%
2021/12/09	7.1	264.36	7.1	264.29	261.50	0.1	9,555	0.00%
2021/12/08	6	270.08	15.1	272.05	268.50	-9	9,555	-0.09%
2021/12/07	17.5	272.62	9.1	274.11	267.00	8.4	9,599	0.09%
2021/12/06	3	261.67	8	261.63	264.50	-5	9,410	-0.05%
2021/12/03	3	255.83	3	256.83	254.50	0	9,447	0.00%
2021/12/02	9.1	257.77	7	256.79	254.50	2.1	9,558	0.02%
2021/12/01	5	253.30	11.1	253.55	257.50	-6.1	9,695	-0.06%
2021/11/30	7.1	248.23	1.4	249.39	248.50	5.8	9,809	0.06%
2021/11/29	9.3	243.67	11.6	244.68	246.50	-2.2	9,874	-0.02%
2021/11/26	15.3	256.27	11.3	254.75	251.00	4	9,929	0.04%
2021/11/25	8.6	256.07	4.3	258.62	253.00	4.3	10,021	0.04%
2021/11/24	10.2	255.60	11.2	257.29	257.50	-1	10,071	-0.01%
2021/11/23	6.3	258.65	10	259.15	256.50	-3.7	10,093	-0.04%
2021/11/22	12	268.54	10.2	266.88	265.50	1.8	10,135	0.02%
2021/11/19	13.1	271.84	18.4	272.69	268.50	-5.3	10,232	-0.05%
2021/11/18	98.2	273.99	90.8	275.11	264.50	7.5	10,168	0.07%
2021/11/17	137.6	250.13	147	250.58	255.00	-9.4	9,799	-0.10%	大買/大賣/
2021/11/16	10.1	230.25	8.6	231.00	232.00	1.5	9,604	0.02%
2021/11/15	4.3	226.52	13.2	227.15	226.00	-8.8	9,735	-0.09%
2021/11/12	4	221.88	10	223.45	221.00	-6	10,128	-0.06%
2021/11/11	6.3	220.35	4.3	220.94	220.00	2	10,218	0.02%
2021/11/10	12.3	219.03	9.2	220.45	219.50	3.1	10,290	0.03%
2021/11/09	36.6	225.60	24.6	224.47	221.50	12	10,373	0.12%
2021/11/08	6.1	214.51	10.1	215.52	216.00	-4	10,265	-0.04%
2021/11/05	9.4	211.58	15.3	210.71	211.50	-5.8	10,462	-0.06%
2021/11/04	7.2	207.53	5.2	207.31	205.50	2	10,533	0.02%
2021/11/03	33	208.00	29.5	205.75	208.50	3.5	10,766	0.03%
2021/11/02	23.3	208.87	25.1	202.64	200.50	-1.8	10,905	-0.02%
2021/11/01	8.1	211.54	6.2	210.90	208.50	1.9	11,120	0.02%
2021/10/29	20.1	216.26	13.4	214.36	213.00	6.7	11,295	0.06%
2021/10/28	31.4	218.11	31.3	218.09	216.50	0.2	11,663	0.00%
2021/10/27	9	204.11	3	202.83	205.00	6	11,675	0.05%
2021/10/26	6.2	201.33	15.2	200.86	199.50	-9	11,770	-0.08%
2021/10/25	3	188.67	17	190.56	193.50	-14	11,769	-0.12%
2021/10/22	5	191.50	7	192.29	191.00	-2	11,912	-0.02%
2021/10/21	36.1	204.20	32.1	205.30	194.50	4	12,062	0.03%
2021/10/20	4	193.13	5.1	191.76	193.50	-1.1	12,121	-0.01%
2021/10/19	4	191.63	3.2	192.16	191.00	0.8	12,609	0.01%
2021/10/18	4	184.75	4.6	184.70	185.50	-0.6	12,719	0.00%
2021/10/15	7	187.14	7	185.00	185.00	0	12,805	0.00%
2021/10/14	3	182.33	4.1	181.71	184.00	-1.1	12,805	-0.01%
2021/10/13	7.2	179.11	9	178.94	177.00	-1.8	12,715	-0.01%
2021/10/12	7.1	186.93	10	183.70	181.50	-2.9	12,664	-0.02%
2021/10/08	13	192.37	10	192.70	188.50	3	12,660	0.02%
2021/10/07	30.2	193.84	32.3	193.43	191.50	-2.1	12,590	-0.02%
2021/10/06	20.5	191.05	19.1	189.80	189.00	1.4	12,516	0.01%
2021/10/05	13.6	182.52	11.2	190.37	195.50	2.4	12,300	0.02%
2021/10/04	7.4	184.44	3	181.17	178.00	4.4	12,103	0.04%
2021/10/01	4.2	195.30	5	192.00	189.50	-0.9	12,057	-0.01%
2021/09/30	42	190.37	48.5	190.76	195.50	-6.5	12,032	-0.05%
2021/09/29	14.2	202.27	9	199.39	199.00	5.2	12,076	0.04%
2021/09/28	36.1	214.97	27	209.50	208.50	9.1	12,365	0.07%
2021/09/27	4	209.75	7.2	212.32	214.00	-3.2	12,396	-0.03%
2021/09/24	10	205.45	8.4	207.44	207.50	1.7	12,606	0.01%
2021/09/23	5.1	202.59	7.1	202.45	201.50	-2	12,705	-0.02%
2021/09/22	6.2	201.69	5	201.00	200.50	1.2	12,799	0.01%
2021/09/17	8.6	208.92	9.1	209.09	213.50	-0.5	12,770	0.00%
2021/09/16	14	209.11	10.4	206.89	206.00	3.6	12,761	0.03%
2021/09/15	4.6	205.20	4.5	208.37	210.50	0.1	12,800	0.00%
2021/09/14	5.2	210.38	3	210.17	210.00	2.2	12,875	0.02%
2021/09/13	13	212.31	8	211.63	210.00	5	12,984	0.04%
2021/09/10	20.1	214.64	18	215.92	218.00	2.1	13,122	0.02%
2021/09/09	5.3	213.56	9.3	214.34	213.50	-4	13,053	-0.03%
2021/09/08	31.4	207.61	27.1	208.74	207.00	4.3	13,004	0.03%
2021/09/07	14.3	214.81	9.1	213.25	213.00	5.1	13,018	0.04%
2021/09/06	20.2	221.20	22	220.09	212.00	-1.8	13,121	-0.01%
2021/09/03	21.4	235.18	13.1	232.02	231.50	8.3	13,002	0.06%
2021/09/02	11	230.46	3	231.50	228.00	8	13,116	0.06%
2021/09/01	5.1	232.00	16.1	236.93	237.00	-11	13,352	-0.08%
2021/08/31	17.5	231.35	16.2	232.02	229.00	1.3	13,326	0.01%
2021/08/30	2.2	224.70	0.1	226.00	226.50	2.1	13,286	0.02%
2021/08/27	6.6	224.36	2.3	226.52	226.50	4.3	13,384	0.03%
2021/08/26	13.5	227.73	2	232.50	226.00	11.5	13,595	0.08%
2021/08/25	3.4	227.62	7.3	228.25	232.00	-3.8	13,844	-0.03%
2021/08/24	21.5	226.52	23	226.30	222.50	-1.5	14,243	-0.01%
2021/08/23	13.1	235.20	8.1	235.89	234.00	5	14,417	0.03%
2021/08/20	13.1	226.25	13.2	228.92	228.00	-0.1	14,704	0.00%
2021/08/19	23.6	230.93	16	236.38	221.00	7.6	15,041	0.05%
2021/08/18	122.8	230.70	117.3	231.36	245.50	5.5	15,380	0.04%	大買/大賣/
2021/08/17	9.8	256.37	6	256.75	248.00	3.8	15,221	0.02%
2021/08/16	18.5	262.41	20.4	264.99	263.50	-1.9	15,504	-0.01%
2021/08/13	53.3	268.94	51.2	268.69	266.50	2.2	15,771	0.01%
2021/08/12	11.1	280.27	18	279.08	277.00	-6.9	16,288	-0.04%
2021/08/11	38.3	286.79	25.3	287.74	281.00	13	16,540	0.08%
2021/08/10	9.1	292.72	9.1	293.30	293.50	0	16,531	0.00%
2021/08/09	47.2	307.73	29.1	304.19	291.00	18.1	16,737	0.11%
2021/08/06	20	314.98	23.3	311.05	308.00	-3.3	17,109	-0.02%
2021/08/05	19.4	311.46	14.3	313.81	313.00	5.2	17,368	0.03%
2021/08/04	12.2	303.76	16.2	304.18	311.50	-3.9	17,775	-0.02%
2021/08/03	28.1	306.94	19.1	304.40	302.50	9	17,640	0.05%
2021/08/02	6	300.83	23.2	306.19	308.00	-17.2	17,509	-0.10%
2021/07/30	10.3	280.87	9.4	284.22	280.00	0.9	17,665	0.01%
2021/07/29	19.3	276.90	17.2	278.80	277.00	2.2	17,938	0.01%
2021/07/28	22.1	278.53	13.1	278.33	275.00	9.1	17,987	0.05%
2021/07/27	20.2	309.00	30	304.32	294.00	-9.8	18,201	-0.05%
2021/07/26	27	305.43	28	310.62	308.00	-1	18,245	-0.01%
2021/07/23	53	304.85	49.1	303.50	293.00	3.9	18,170	0.02%
2021/07/22	9.2	282.61	18.8	286.63	292.00	-9.6	17,903	-0.05%
2021/07/21	13.1	272.04	13	266.46	265.50	0.1	17,884	0.00%
2021/07/20	8.6	286.02	3	285.00	280.00	5.6	17,950	0.03%
2021/07/19	4.4	294.97	7	294.86	298.00	-2.6	18,202	-0.01%
2021/07/16	6.1	295.12	9	296.50	293.00	-2.9	18,493	-0.02%
2021/07/15	8	298.63	11.1	294.87	294.50	-3.1	18,749	-0.02%
2021/07/14	9.5	292.17	7	296.00	297.50	2.5	18,984	0.01%
2021/07/13	6.4	297.43	10.2	293.12	290.00	-3.8	19,197	-0.02%
2021/07/12	10.1	304.93	1	308.50	301.00	9.1	19,561	0.05%
2021/07/09	12.2	306.41	15	308.83	303.00	-2.8	19,967	-0.01%
2021/07/08	7.2	315.88	17	313.76	313.00	-9.8	20,442	-0.05%
2021/07/07	12	320.46	8	318.81	311.50	4	20,778	0.02%
2021/07/06	17.2	328.49	14	329.18	318.00	3.2	21,045	0.02%
2021/07/05	26.2	335.20	44.9	333.42	334.00	-18.7	21,315	-0.09%
2021/07/02	28	317.18	31.2	318.62	319.50	-3.2	21,064	-0.01%
2021/07/01	26.2	313.87	16.2	314.72	311.00	10.1	20,890	0.05%
2021/06/30	28.3	305.28	17.4	306.65	307.50	11	20,642	0.05%
2021/06/29	8.2	300.21	13.1	299.26	295.50	-4.9	20,487	-0.02%
2021/06/28	3.2	289.68	8.1	291.71	295.00	-4.9	20,342	-0.02%
2021/06/25	7.1	294.14	3.3	292.79	290.00	3.8	20,256	0.02%
2021/06/24	9.2	290.31	1.1	287.23	293.00	8.1	20,188	0.04%
2021/06/23	9.3	293.29	13.4	294.82	293.00	-4	20,102	-0.02%
2021/06/22	13.2	291.90	12	290.26	283.00	1.2	19,932	0.01%
2021/06/21	29.4	298.68	15.1	298.60	290.00	14.4	19,755	0.07%
2021/06/18	6.1	324.71	5.1	318.76	315.50	1	19,568	0.01%
2021/06/17	7	317.58	4	320.12	319.00	3	19,999	0.02%
2021/06/16	18.1	329.14	19.2	325.56	320.00	-1	20,601	-0.01%
2021/06/15	13	329.39	24.5	331.92	337.50	-11.5	20,655	-0.06%
2021/06/11	24.1	323.67	32.1	321.41	319.00	-8	20,896	-0.04%
2021/06/10	39.1	326.85	49	325.75	320.50	-10	21,010	-0.05%
2021/06/09	109.1	325.20	103.1	324.87	325.00	6.1	21,136	0.03%	大買/大賣/
2021/06/08	17	312.62	46	312.47	309.50	-29	21,276	-0.14%
2021/06/07	25.1	309.87	20.6	309.98	308.00	4.5	21,834	0.02%
2021/06/04	16.3	316.24	13	315.85	315.00	3.3	22,590	0.01%
2021/06/03	49.4	318.15	49.7	318.21	317.50	-0.2	23,132	0.00%
2021/06/02	67.3	307.78	60.1	308.40	308.00	7.2	22,840	0.03%
2021/06/01	61.9	331.92	36.1	326.71	312.50	25.8	22,469	0.11%
2021/05/31	57.2	339.24	52	340.58	334.00	5.2	21,876	0.02%
2021/05/28	55.1	335.30	55.2	336.70	330.00	-0.2	21,498	0.00%
2021/05/27	65	314.76	67.1	319.26	321.50	-2.1	21,043	-0.01%
2021/05/26	54.3	311.66	42.5	311.31	307.00	11.9	20,405	0.06%
2021/05/25	80.1	299.93	84.4	300.37	303.50	-4.3	19,806	-0.02%
2021/05/24	8.2	261.69	18.8	263.65	276.00	-10.7	19,478	-0.05%
2021/05/21	24.6	249.07	28.2	252.20	251.00	-3.5	19,083	-0.02%
2021/05/20	56.6	255.90	35.3	255.23	250.00	21.3	18,717	0.11%
2021/05/19	63.1	253.84	53.2	253.41	254.50	9.9	19,163	0.05%
2021/05/18	12.1	225.32	14.4	225.74	231.50	-2.4	19,224	-0.01%
2021/05/17	17.9	218.73	21.4	221.62	210.50	-3.5	18,991	-0.02%
2021/05/14	16.6	240.74	18.1	247.07	232.00	-1.5	20,039	-0.01%
2021/05/13	18.3	233.38	18	231.89	231.00	0.3	21,065	0.00%
2021/05/12	18	241.17	17	248.35	232.50	1	21,372	0.00%
2021/05/11	4	259.77	1	264.50	258.00	3	21,211	0.01%
2021/05/10	26.3	303.73	20.1	299.94	286.50	6.2	21,479	0.03%
2021/05/07	19.2	286.15	19	295.68	303.50	0.2	21,618	0.00%
2021/05/06	36	279.48	36.5	279.38	276.00	-0.5	21,705	0.00%
2021/05/05	18.2	302.90	12.1	303.97	287.50	6.2	21,753	0.03%
2021/05/04	34.1	311.71	31	311.55	319.00	3.1	21,894	0.01%
2021/05/03	16.1	315.98	19.4	310.63	306.50	-3.3	21,659	-0.02%
2021/04/29	29.1	333.73	27	337.01	330.00	2.1	21,393	0.01%
2021/04/28	27.1	346.20	27.2	350.04	333.00	-0.1	21,104	0.00%
2021/04/27	41	362.23	35.1	360.50	354.00	5.9	20,840	0.03%
2021/04/26	25	372.38	22.1	374.20	371.00	3	20,640	0.01%
2021/04/23	70.1	363.01	74.2	364.67	377.00	-4.2	20,423	-0.02%
2021/04/22	60.1	371.50	63.1	368.54	350.00	-3.1	20,056	-0.02%
2021/04/21	35.1	366.34	35.1	366.23	377.50	-0.1	19,774	0.00%
2021/04/20	43	375.29	49	375.16	366.50	-6	19,463	-0.03%
2021/04/19	24.1	368.54	36.1	369.23	364.00	-12.1	19,179	-0.06%
2021/04/16	58.1	381.57	56.9	381.49	379.00	1.2	18,902	0.01%
2021/04/15	70	344.20	74	343.97	356.00	-4	19,346	-0.02%
2021/04/14	62	337.03	52	334.38	335.50	10	19,082	0.05%
2021/04/13	57.4	353.61	60.8	354.87	352.00	-3.4	18,903	-0.02%
2021/04/12	36.4	356.73	36.2	345.69	330.00	0.2	18,907	0.00%
2021/04/09	54.1	379.74	67.2	376.55	366.50	-13.1	18,943	-0.07%
2021/04/08	14	367.39	8.1	369.95	371.00	5.9	18,524	0.03%
2021/04/07	2.1	325.89	1.2	336.13	337.50	1	18,423	0.01%
2021/04/06	1	325.00	2.1	315.38	325.00	-1.1	18,440	-0.01%
2021/04/01	0.1	300.00	8	296.25	300.50	-8	18,437	-0.04%
2021/03/31	3	287.00	0	0.00	287.00	3	18,432	0.02%
2021/03/29	0	0.00	1.2	291.67	289.00	-1.2	18,517	-0.01%
2021/03/26	1.2	290.08	1	280.49	292.00	0.2	18,561	0.00%
2021/03/25	0	270.00	0.1	274.82	270.00	-0.1	18,578	0.00%
2021/03/24	0	0.00	2	275.00	278.00	-2	18,639	-0.01%
2021/03/23	1	266.50	2	262.75	270.00	-1	18,732	-0.01%
2021/03/22	59.7	292.78	54.3	292.24	284.00	5.4	18,926	0.03%
2021/03/19	76.2	290.51	83.5	290.88	290.00	-7.3	18,728	-0.04%
2021/03/18	24	274.38	9	273.00	276.00	15	18,083	0.08%
2021/03/17	31.4	268.07	44.1	267.64	251.00	-12.6	17,879	-0.07%
2021/03/16	70	255.61	64.3	254.65	256.50	5.7	18,194	0.03%
2021/03/15	97.1	231.89	122.8	229.25	233.50	-25.7	18,008	-0.14%	大賣/
2021/03/12	53.4	214.57	42	214.38	212.50	11.4	17,699	0.06%
2021/03/11	78	203.49	115.2	206.33	209.00	-37.2	17,452	-0.21%	大賣/
2021/03/10	124.1	206.39	96.9	206.04	199.00	27.2	16,910	0.16%	大買/
2021/03/09	98	198.56	81	199.46	203.50	17	16,298	0.10%
2021/03/08	3.1	199.68	2	198.00	188.00	1.1	15,699	0.01%
2021/03/05	2	207.75	1	210.50	208.50	1	15,741	0.01%
2021/03/04	5	224.00	6	217.17	216.50	-1	15,765	-0.01%
2021/03/03	4	216.25	3.1	213.45	221.00	0.9	15,862	0.01%
2021/03/02	3	210.83	0	0.00	205.50	3	15,996	0.02%
2021/02/26	0	0.00	3	210.83	213.00	-3	16,270	-0.02%
2021/02/25	0	0.00	2	208.00	203.50	-2	16,294	-0.01%
2021/02/24	3	205.50	5	207.00	205.00	-2	16,318	-0.01%
2021/02/23	4	200.75	3	192.50	206.00	1	16,418	0.01%
2021/02/22	1	199.00	8	200.94	198.00	-7	16,499	-0.04%
2021/02/19	106.2	213.87	73	214.69	206.50	33.1	16,482	0.20%	大買/
2021/02/18	23	202.33	42	201.74	208.00	-19	15,374	-0.12%
2021/02/17	4	188.50	53	188.04	189.50	-49	14,929	-0.33%
2021/02/05	216	166.44	172	165.29	172.50	44	14,868	0.30%	大買/大賣/
2021/02/04	231	153.57	229	153.86	157.00	2	13,420	0.02%	大買/大賣/
2021/02/03	143	144.24	151.3	144.06	146.00	-8.3	11,733	-0.07%	大買/大賣/
2021/02/02	39	135.01	14.1	137.22	133.00	25	10,947	0.23%
2021/02/01	18	131.56	16.1	127.89	130.50	1.9	10,411	0.02%
2021/01/29	33.1	133.47	19	130.84	127.00	14.1	10,001	0.14%
2021/01/28	20	130.80	16	132.78	136.00	4	9,454	0.04%
2021/01/27	15.2	125.55	11.2	126.83	127.00	3.9	8,914	0.04%
2021/01/26	8.2	128.65	11	127.45	126.00	-2.8	8,380	-0.03%
2021/01/25	6.1	140.98	0	0.00	139.50	6.1	7,997	0.08%
2021/01/22	1	154.00	0	0.00	155.00	1	7,810	0.01%
2021/01/21	6	148.84	1	147.00	152.00	5	7,793	0.06%
2021/01/20	0	142.50	6	149.99	142.50	-6	7,772	-0.08%
2021/01/19	0	0.00	10	158.00	158.00	-10	7,755	-0.13%
2021/01/18	10	156.00	1	156.50	156.50	9	7,787	0.12%
2021/01/15	1	149.00	1	160.00	154.50	0	7,836	0.00%
2021/01/14	1	155.00	4	153.38	155.00	-3	7,819	-0.04%
2021/01/13	1	145.00	0	0.00	143.00	1	7,769	0.01%
2021/01/12	0	0.00	4	136.25	136.00	-4	7,745	-0.05%
2021/01/11	3	143.67	5	142.40	142.00	-2	7,744	-0.03%
2021/01/08	57.1	154.44	62	153.02	141.50	-5	7,744	-0.06%
2021/01/07	33	143.21	41	141.67	147.00	-8	6,863	-0.12%
2021/01/06	42.4	135.63	35	135.93	134.00	7.4	6,667	0.11%
2021/01/05	23	139.63	10	141.35	143.00	13	6,362	0.20%
2021/01/04	15.2	134.00	18	133.64	135.00	-2.8	6,202	-0.05%
2020/12/31	10	118.00	17	121.50	123.00	-7	5,860	-0.12%
2020/12/30	0	0.00	6	110.00	112.00	-6	5,882	-0.10%
2020/12/29	6	110.33	2	109.75	111.00	4	5,873	0.07%
2020/12/24	0	0.00	3	99.33	98.40	-3	5,789	-0.05%
2020/12/23	5	86.78	2	86.00	91.00	3	5,724	0.05%
2020/12/22	0	0.00	2	86.40	82.80	-2	5,705	-0.04%
2020/12/21	0	0.00	22	91.82	92.00	-22	5,672	-0.39%
2020/12/18	0	0.00	24	95.10	92.00	-24	5,652	-0.42%
2020/12/17	9	86.30	26	88.48	92.60	-17	5,630	-0.30%
2020/12/16	43	87.09	32.2	86.79	84.20	10.8	5,657	0.19%
2020/12/15	39.5	83.97	36	84.41	86.20	3.5	5,516	0.06%
2020/12/14	8	78.40	1	78.40	78.40	7	5,225	0.13%
2020/12/11	0	0.00	9	71.30	71.30	-9	5,185	-0.17%
2020/12/10	183	65.53	216	65.33	64.90	-33	5,154	-0.64%	大買/大賣/
2020/12/09	1	63.20	7	63.20	63.20	-6	4,332	-0.14%
2020/12/08	2	55.95	32	55.54	57.50	-30	4,286	-0.70%
2020/12/07	19	51.61	40	51.98	52.30	-21	4,200	-0.50%
2020/12/04	41	46.77	71	47.79	47.60	-30	3,960	-0.76%
2020/12/03	270	47.56	294	47.80	46.30	-24	3,815	-0.63%	大買/大賣/
2020/12/02	26	44.91	33	43.77	43.75	-7	3,568	-0.20%
2020/12/01	21	42.75	52	43.27	43.10	-31	3,575	-0.87%
2020/11/30	45	42.94	10	43.20	42.90	35	3,697	0.95%
2020/11/27	56	42.79	11	42.26	42.45	45	3,643	1.23%
2020/11/26	41	41.59	33	41.30	41.75	8	3,505	0.23%
2020/11/25	113	41.02	97	41.28	41.60	16	3,338	0.48%	大買/
2020/11/24	10	39.35	3	39.28	39.15	7	3,032	0.23%
2020/11/23	1	39.05	2	39.00	38.90	-1	2,993	-0.03%
2020/11/20	3	38.60	34	38.40	38.35	-31	3,003	-1.03%
2020/11/19	1	38.75	11	39.06	39.30	-10	2,904	-0.34%
2020/11/18	5	38.45	5	38.20	37.80	0	2,800	0.00%
2020/11/17	1	37.75	1	37.60	37.55	0	2,755	0.00%
2020/11/12	1	36.60	0	0.00	36.35	1	2,774	0.04%
2020/11/10	2	37.10	0	0.00	36.30	2	2,799	0.07%
2020/11/09	2	36.50	7	36.17	36.60	-5	2,771	-0.18%
2020/11/04	0	0.00	1	35.65	35.75	-1	2,881	-0.03%
2020/11/03	1	34.90	1	35.50	35.25	0	2,887	0.00%
2020/11/02	1	34.35	6	34.36	34.45	-5	2,914	-0.17%
2020/10/30	1	35.50	1	35.70	35.05	0	2,961	0.00%
2020/10/29	10	35.35	6	35.23	35.40	4	3,058	0.13%
2020/10/28	2	36.90	0	0.00	36.20	2	3,046	0.07%
2020/10/26	8	37.68	2	37.73	37.40	6	3,045	0.20%
2020/10/23	2	37.03	3	36.57	37.05	-1	3,018	-0.03%
2020/10/22	3	36.17	0	0.00	35.85	3	2,965	0.10%
2020/10/21	0	0.00	8	36.89	36.50	-8	2,956	-0.27%
2020/10/19	0	0.00	3	36.63	36.65	-3	2,963	-0.10%
2020/10/16	8	36.39	7	36.48	36.00	1	2,947	0.03%
2020/10/15	1	36.60	10	36.70	36.45	-9	2,932	-0.31%
2020/10/14	4	36.88	0	0.00	36.85	4	2,918	0.14%
2020/10/13	11	37.18	0	0.00	37.15	11	2,893	0.38%
2020/10/12	40	39.07	172	38.58	38.10	-132	2,832	-4.66%	大賣/鉅額交易
2020/10/08	1	36.90	13	37.21	37.25	-12	2,580	-0.47%
2020/10/07	4	36.98	10	36.95	36.20	-6	2,510	-0.24%
2020/10/06	0	0.00	31	35.69	36.05	-31	2,445	-1.27%
2020/09/30	1	34.25	0	0.00	34.75	1	2,506	0.04%
2020/09/29	1	34.80	0	0.00	34.45	1	2,555	0.04%
2020/09/28	14	34.49	0	0.00	34.50	14	2,595	0.54%
2020/09/25	15	33.62	1	33.15	33.60	14	2,672	0.52%
2020/09/24	16	34.75	5	34.90	34.50	11	2,699	0.41%
2020/09/23	2	35.65	4	36.03	35.75	-2	2,791	-0.07%
2020/09/22	1	36.95	0	0.00	36.60	1	2,839	0.04%
2020/09/21	5	37.42	19	37.25	37.20	-14	2,802	-0.50%
2020/09/17	2	36.33	33	35.95	36.60	-31	2,726	-1.14%
2020/09/16	27	35.24	0	0.00	35.10	27	2,700	1.00%
2020/09/15	0	0.00	8	35.35	35.30	-8	2,696	-0.30%
2020/09/14	0	0.00	1	35.00	35.45	-1	2,702	-0.04%
2020/09/11	10	34.85	2	34.80	35.00	8	2,694	0.30%
2020/09/10	5	36.35	0	0.00	35.55	5	2,668	0.19%
2020/09/09	1	35.35	1	35.65	35.40	0	2,600	0.00%
2020/09/08	7	35.16	2	34.90	35.00	5	2,575	0.19%
2020/09/07	19	37.52	8	38.18	35.95	11	2,538	0.43%
2020/09/04	16	38.11	15	37.72	38.20	1	2,461	0.04%
2020/09/03	20	36.99	26	37.28	36.70	-6	2,313	-0.26%
2020/09/01	0	0.00	1	33.80	33.75	-1	2,205	-0.05%
2020/08/31	6	33.34	0	0.00	33.55	6	2,200	0.27%
2020/08/27	1	34.15	9	33.72	33.95	-8	2,209	-0.36%
2020/08/26	5	34.85	9	34.65	34.15	-4	2,197	-0.18%
2020/08/25	6	32.10	5	32.50	32.65	1	2,137	0.05%
2020/08/24	5	32.30	0	0.00	32.20	5	2,112	0.24%
2020/08/20	1	31.90	12	31.36	30.75	-11	2,085	-0.53%
2020/08/19	2	33.55	9	34.72	33.60	-7	2,045	-0.34%
2020/08/18	5	34.75	0	0.00	34.65	5	2,015	0.25%
2020/08/17	2	35.50	8	36.23	35.55	-6	2,002	-0.30%
2020/08/13	4	35.25	0	0.00	35.10	4	1,969	0.20%
2020/08/12	5	34.90	30	35.06	34.95	-25	1,949	-1.28%
2020/08/11	17	36.08	1	36.15	35.35	16	1,931	0.83%
2020/08/10	1	36.10	1	35.75	36.30	0	1,848	0.00%
2020/08/07	0	0.00	3	35.30	35.10	-3	1,812	-0.17%
2020/08/06	13	35.85	0	0.00	35.40	13	1,796	0.72%
2020/08/05	0	0.00	9	36.27	36.30	-9	1,762	-0.51%
2020/08/04	1	35.45	37	35.93	37.00	-36	1,701	-2.12%
2020/08/03	13	34.06	0	0.00	34.00	13	1,597	0.81%
2020/07/31	0	0.00	1	34.10	34.60	-1	1,590	-0.06%
2020/07/30	3	34.38	3	34.58	33.90	0	1,576	0.00%
2020/07/27	1	33.50	0	0.00	33.20	1	1,508	0.07%
2020/07/24	1	33.00	1	34.00	33.25	0	1,501	0.00%
2020/07/23	0	0.00	9	34.04	33.95	-9	1,488	-0.60%
2020/07/22	5	35.10	0	0.00	34.30	5	1,484	0.34%
2020/07/15	13	33.78	0	0.00	33.15	13	1,429	0.91%
2020/07/14	7	34.06	1	33.90	33.95	6	1,419	0.42%
2020/07/13	1	35.05	2	34.70	34.70	-1	1,406	-0.07%
2020/07/10	5	34.07	1	34.30	34.00	4	1,387	0.29%
2020/07/09	5	35.60	6	35.50	35.00	-1	1,367	-0.07%
2020/07/08	5	34.70	3	34.88	34.85	2	1,329	0.15%
2020/07/07	6	33.99	1	33.80	34.00	5	1,278	0.39%
2020/07/06	6	34.63	3	34.58	34.50	3	1,242	0.24%
2020/07/03	1	32.50	0	0.00	33.40	1	1,167	0.09%
2020/07/02	35	33.65	9	33.73	32.70	26	1,116	2.33%
2020/07/01	3	33.30	5	33.09	33.50	-2	998	-0.20%
2020/06/29	6	31.03	2	31.08	31.10	4	922	0.43%
2020/06/24	2	31.10	16	31.09	31.50	-14	883	-1.58%
2020/06/19	0	0.00	3	28.90	29.00	-3	775	-0.39%
2020/06/18	4	28.25	0	0.00	28.70	4	769	0.52%
2020/06/12	0	0.00	1	28.00	27.90	-1	811	-0.12%
2020/06/10	5	29.45	0	0.00	29.60	5	805	0.62%
2020/06/08	0	0.00	43	29.56	29.55	-43	780	-5.51%
2020/06/05	1	28.80	1	28.65	28.75	0	714	0.00%
2020/06/04	0	0.00	6	29.08	28.60	-6	721	-0.83%
2020/06/03	2	28.45	0	0.00	28.70	2	719	0.28%
2020/05/27	0	0.00	1	27.30	27.35	-1	703	-0.14%
2020/05/25	0	0.00	1	26.65	27.15	-1	706	-0.14%
2020/05/22	3	27.33	5	27.32	27.10	-2	708	-0.28%
2020/05/21	1	28.10	0	0.00	28.00	1	706	0.14%
2020/05/20	1	27.50	0	0.00	27.65	1	688	0.15%
2020/05/19	1	26.75	0	0.00	26.85	1	682	0.15%
2020/05/15	0	0.00	1	27.00	26.30	-1	686	-0.15%
2020/05/14	5	27.40	1	27.40	26.95	4	681	0.59%
2020/05/08	3	28.80	0	0.00	27.85	3	676	0.44%
2020/05/07	2	28.30	0	0.00	28.35	2	669	0.30%
2020/04/28	0	0.00	3	28.00	27.50	-3	699	-0.43%
2020/04/23	0	0.00	1	27.15	27.30	-1	739	-0.14%
2020/04/21	5	26.35	0	0.00	26.05	5	744	0.67%
2020/04/20	1	27.20	0	0.00	27.15	1	738	0.14%
2020/04/17	10	27.50	5	27.72	27.20	5	762	0.66%
2020/04/16	0	0.00	2	26.98	27.10	-2	777	-0.26%
2020/04/15	2	27.25	0	0.00	27.25	2	776	0.26%
2020/04/14	2	26.68	0	0.00	27.15	2	773	0.26%
2020/04/08	0	0.00	1	24.95	26.10	-1	769	-0.13%
2020/04/06	5	23.80	1	23.95	23.95	4	761	0.53%
2020/03/30	3	23.43	0	0.00	23.55	3	770	0.39%
2020/03/26	0	0.00	15	22.73	22.95	-15	761	-1.97%
2020/03/20	7	20.61	0	0.00	21.20	7	781	0.90%
2020/03/19	5	20.00	5	19.40	19.30	0	795	0.00%
2020/03/17	6	21.90	1	23.00	22.50	5	1,060	0.47%
2020/03/16	6	25.30	0	0.00	24.05	6	1,046	0.57%
2020/03/13	18	24.70	2	24.98	25.20	16	1,043	1.53%
2020/03/12	12	28.38	2	27.70	27.40	10	1,052	0.95%
2020/03/10	2	29.55	25	30.00	30.80	-23	1,046	-2.20%
2020/03/09	2	31.13	1	31.00	30.85	1	1,045	0.10%
2020/03/05	0	0.00	5	32.55	32.45	-5	1,106	-0.45%
2020/02/27	0	0.00	8	32.50	32.10	-8	1,103	-0.73%
2020/02/24	3	33.60	0	0.00	33.50	3	1,105	0.27%
2020/02/21	0	0.00	2	34.50	34.20	-2	1,105	-0.18%
2020/02/20	3	34.25	0	0.00	34.15	3	1,106	0.27%
2020/02/19	0	0.00	4	34.33	34.50	-4	1,117	-0.36%
2020/02/12	0	0.00	2	34.00	33.90	-2	1,224	-0.16%
2020/02/07	2	33.40	0	0.00	33.25	2	1,264	0.16%
2020/02/06	0	0.00	1	34.00	34.15	-1	1,267	-0.08%
2020/02/05	0	0.00	1	34.00	33.20	-1	1,292	-0.08%
2020/02/03	31	31.40	8	32.00	32.10	23	1,310	1.76%
2020/01/31	8	33.58	0	0.00	33.85	8	1,313	0.61%
2020/01/30	9	34.23	0	0.00	34.20	9	1,386	0.65%
2020/01/16	0	0.00	1	38.00	38.00	-1	1,675	-0.06%
2020/01/10	1	37.30	1	37.85	37.85	0	2,132	0.00%
2020/01/08	2	36.45	2	36.35	36.35	0	2,210	0.00%
2020/01/06	3	36.70	0	0.00	36.55	3	2,281	0.13%
2020/01/03	29	37.57	5	37.80	37.10	24	2,288	1.05%
2020/01/02	4	37.70	0	0.00	37.65	4	2,289	0.17%
2019/12/31	86	37.60	0	0.00	37.60	86	2,285	3.76%
2019/12/30	39	37.79	0	0.00	37.80	39	2,287	1.70%
2019/12/27	0	0.00	1	38.35	38.15	-1	2,289	-0.04%
2019/12/26	1	37.90	0	0.00	37.65	1	2,280	0.04%
2019/12/24	1	37.55	0	0.00	37.50	1	2,283	0.04%
2019/12/20	4	37.68	2	37.80	37.75	2	2,309	0.09%
2019/12/19	5	37.89	3	38.22	37.95	2	2,300	0.09%
2019/12/18	1	38.55	0	0.00	38.50	1	2,286	0.04%
2019/12/17	0	0.00	5	38.84	38.65	-5	2,280	-0.22%
2019/12/16	1	38.90	2	38.85	38.90	-1	2,263	-0.04%
2019/12/13	57	40.73	16	40.72	39.10	41	2,239	1.83%
2019/12/12	0	0.00	3	39.13	39.40	-3	1,992	-0.15%
2019/12/11	3	38.35	0	0.00	38.65	3	1,949	0.15%
2019/12/10	2	38.85	3	38.60	38.50	-1	1,953	-0.05%
2019/12/09	1	39.20	1	39.25	39.05	0	1,949	0.00%
2019/12/06	1	38.65	0	0.00	38.65	1	1,922	0.05%
2019/12/05	3	38.05	0	0.00	38.50	3	1,909	0.16%
2019/12/04	0	0.00	2	38.20	38.00	-2	1,906	-0.10%
2019/12/03	2	38.90	1	39.40	38.70	1	1,904	0.05%
2019/12/02	0	0.00	5	37.80	38.55	-5	1,860	-0.27%
2019/11/29	4	37.48	0	0.00	37.50	4	1,842	0.22%
2019/11/27	3	37.75	0	0.00	37.65	3	1,914	0.16%
2019/11/26	2	37.70	0	0.00	37.60	2	1,951	0.10%
2019/11/22	0	0.00	20	37.65	37.50	-20	1,986	-1.01%
2019/11/21	1	37.55	0	0.00	37.60	1	1,988	0.05%
2019/11/20	7	37.98	1	37.90	37.95	6	1,992	0.30%
2019/11/15	1	38.90	3	38.70	39.05	-2	2,007	-0.10%
2019/11/14	0	0.00	1	37.95	38.05	-1	1,961	-0.05%
2019/11/13	1	36.90	0	0.00	36.95	1	1,950	0.05%
2019/11/12	0	0.00	2	36.90	37.20	-2	1,951	-0.10%
2019/11/11	3	37.12	0	0.00	36.50	3	1,950	0.15%
2019/11/07	1	38.35	2	38.25	38.35	-1	1,907	-0.05%
2019/11/06	2	39.45	4	39.90	39.50	-2	1,888	-0.11%
2019/11/05	1	39.15	0	0.00	39.10	1	1,866	0.05%
2019/11/04	8	39.68	0	0.00	39.30	8	1,866	0.43%
2019/11/01	1	39.00	0	0.00	39.55	1	1,848	0.05%
2019/10/31	0	0.00	2	39.35	39.10	-2	1,846	-0.11%
2019/10/29	3	39.85	0	0.00	39.40	3	1,811	0.17%
2019/10/28	0	0.00	1	40.90	41.40	-1	1,739	-0.06%
2019/10/25	7	40.51	2	41.05	41.05	5	1,654	0.30%
2019/10/24	8	41.12	1	41.00	41.05	7	1,558	0.45%
2019/10/23	5	40.75	7	40.64	40.80	-2	1,434	-0.14%
2019/10/22	2	40.55	4	40.41	40.50	-2	1,348	-0.15%
2019/10/21	7	39.30	12	39.64	39.95	-5	1,230	-0.41%
2019/10/18	15	39.38	1	38.90	39.50	14	1,178	1.19%
2019/10/17	1	38.30	0	0.00	39.20	1	1,020	0.10%
2019/10/14	1	36.65	1	37.20	37.60	0	964	0.00%
2019/10/08	3	36.43	1	35.80	35.60	2	891	0.22%
2019/10/07	0	0.00	3	36.77	36.50	-3	880	-0.34%
2019/10/02	1	37.10	0	0.00	36.80	1	903	0.11%
2019/09/26	1	38.85	3	38.42	38.20	-2	935	-0.21%
2019/09/25	10	38.60	0	0.00	38.45	10	935	1.07%
2019/09/17	1	37.85	0	0.00	37.60	1	936	0.11%
2019/09/10	3	37.70	0	0.00	37.65	3	991	0.30%
2019/09/06	0	0.00	1	39.20	38.95	-1	982	-0.10%
2019/09/02	0	0.00	1	39.85	39.55	-1	980	-0.10%
2019/08/30	1	40.55	8	40.32	39.85	-7	977	-0.72%
2019/08/29	8	40.67	3	40.68	40.70	5	943	0.53%
2019/08/28	2	40.45	9	40.48	40.50	-7	926	-0.76%
2019/08/22	5	40.00	6	39.42	39.20	-1	1,006	-0.10%
2019/08/21	6	39.30	3	39.20	39.50	3	997	0.30%
2019/08/20	3	38.98	2	38.85	38.70	1	991	0.10%
2019/08/19	5	38.77	0	0.00	38.70	5	990	0.50%
2019/08/15	0	0.00	2	37.10	37.40	-2	986	-0.20%
2019/08/12	2	37.05	0	0.00	37.45	2	1,023	0.20%
2019/08/08	2	37.10	0	0.00	37.00	2	1,030	0.19%
2019/08/06	1	35.00	0	0.00	36.85	1	1,096	0.09%
2019/08/02	9	38.92	0	0.00	38.85	9	1,131	0.80%
2019/08/01	0	0.00	1	40.20	39.70	-1	1,139	-0.09%
2019/07/30	5	39.47	0	0.00	39.40	5	1,163	0.43%
2019/07/29	1	40.10	0	0.00	40.25	1	1,176	0.08%
2019/07/25	4	40.46	2	40.90	40.80	2	1,190	0.17%
2019/07/24	6	40.16	0	0.00	39.95	6	1,185	0.51%
2019/07/23	6	40.79	3	40.55	40.30	3	1,199	0.25%
2019/07/22	2	40.00	1	40.55	40.70	1	1,268	0.08%
2019/07/18	2	39.98	3.8	40.16	39.80	-1.8	1,431	-0.13%
2019/07/17	0	0.00	2	39.30	39.60	-2	1,409	-0.14%
2019/07/16	1	39.50	0	0.00	39.30	1	1,431	0.07%
2019/07/12	0	0.00	8	38.89	38.85	-8	1,480	-0.54%
2019/07/11	0	0.00	62	38.92	38.85	-62	1,629	-3.81%
2019/07/10	0	0.00	1	38.60	38.65	-1	1,671	-0.06%
2019/07/09	3	39.40	0	0.00	39.10	3	1,678	0.18%
2019/07/08	2	40.25	0	0.00	39.90	2	1,721	0.12%
2019/07/05	7	39.90	12	40.63	40.70	-5	1,739	-0.29%
2019/07/04	2	38.98	0	0.00	39.60	2	1,763	0.11%
2019/07/03	43	38.91	0	0.00	38.85	43	1,788	2.40%
2019/07/02	2	39.50	0	0.00	39.35	2	1,813	0.11%
2019/06/27	0	0.00	1	38.30	38.35	-1	1,962	-0.05%
2019/06/25	10	38.35	0	0.00	38.20	10	2,016	0.50%
2019/06/24	5	38.75	0	0.00	38.70	5	2,032	0.25%
2019/06/21	4	39.15	0	0.00	39.00	4	2,060	0.19%
2019/06/20	4	39.05	0	0.00	39.10	4	2,094	0.19%
2019/06/19	4	39.45	2	39.45	39.40	2	2,146	0.09%
2019/06/18	1	39.05	1	39.05	38.80	0	2,174	0.00%
2019/06/13	1	38.30	1	37.85	37.95	0	2,497	0.00%
2019/06/11	1	38.75	0	0.00	38.15	1	2,506	0.04%
2019/06/10	0	0.00	1	38.20	38.30	-1	2,500	-0.04%
2019/06/06	2	37.70	1	38.25	37.65	1	2,505	0.04%
2019/06/05	1	38.90	6	38.40	38.15	-5	2,499	-0.20%
2019/06/04	4	38.00	0	0.00	37.65	4	2,471	0.16%
2019/06/03	3	38.58	0	0.00	38.50	3	2,463	0.12%
2019/05/31	13	39.64	1	37.80	40.15	12	2,416	0.50%
2019/05/30	1	36.70	0	0.00	37.05	1	2,348	0.04%
2019/05/29	2	35.58	4	36.19	36.20	-2	2,357	-0.08%
2019/05/28	1	36.10	0	0.00	36.10	1	2,372	0.04%
2019/05/27	1	36.40	1	36.35	36.40	0	2,417	0.00%
2019/05/22	1	38.15	1	38.40	37.50	0	2,466	0.00%
2019/05/21	5	36.75	5	36.99	37.50	0	2,471	0.00%
2019/05/15	2	39.58	0	0.00	39.55	2	2,520	0.08%
2019/05/14	2	38.15	2	39.10	39.10	0	2,554	0.00%
2019/05/13	2	40.40	0	0.00	39.50	2	2,535	0.08%
2019/05/08	0	0.00	2	43.03	43.00	-2	2,461	-0.08%
2019/05/07	1	44.60	1	44.50	44.10	0	2,452	0.00%
2019/05/06	1	44.80	1	44.20	44.00	0	2,436	0.00%
2019/05/03	0	0.00	1	45.50	46.00	-1	2,408	-0.04%
2019/05/02	0	0.00	3	45.67	45.35	-3	2,395	-0.13%
2019/04/30	2	44.85	3	45.40	46.00	-1	2,385	-0.04%
2019/04/29	0	0.00	2	44.70	45.00	-2	2,367	-0.08%
2019/04/26	24	46.15	2	47.15	46.00	22	2,341	0.94%
2019/04/25	11	48.64	15	48.96	49.05	-4	2,243	-0.18%
2019/04/24	4	47.33	1	47.40	47.45	3	2,064	0.15%
2019/04/23	3	46.73	3	46.93	46.80	0	2,042	0.00%
2019/04/22	7	47.54	2	47.30	47.00	5	2,035	0.25%
2019/04/19	4	46.13	1	46.35	46.70	3	2,012	0.15%
2019/04/18	8	46.87	51	45.75	45.50	-43	1,996	-2.15%
2019/04/17	32	48.70	6	48.59	47.30	26	1,952	1.33%
2019/04/16	7	46.08	4	48.00	47.80	3	1,801	0.17%
2019/04/15	1	45.50	2	45.50	45.65	-1	1,755	-0.06%
2019/04/12	15	46.06	0	0.00	45.85	15	1,733	0.87%
2019/04/11	1	48.40	4	47.00	46.90	-3	1,685	-0.18%
2019/04/10	4	47.90	3	47.85	47.90	1	1,651	0.06%
2019/04/09	3	47.57	10	47.43	47.15	-7	1,591	-0.44%
2019/04/08	6	47.00	0	0.00	47.00	6	1,563	0.38%
2019/04/03	5	47.36	2	47.10	47.05	3	1,534	0.20%
2019/04/02	4	45.75	1	45.65	46.00	3	1,449	0.21%
2019/04/01	8	44.86	2	45.10	44.80	6	1,403	0.43%
2019/03/29	1	45.50	5	45.50	45.50	-4	1,368	-0.29%
2019/03/28	3	44.82	4	44.85	44.70	-1	1,351	-0.07%
2019/03/27	2	46.48	1	46.20	46.15	1	1,328	0.08%
2019/03/26	1	47.20	1	46.95	46.95	0	1,324	0.00%
2019/03/25	2	47.63	5	47.32	47.90	-3	1,309	-0.23%
2019/03/22	2	48.18	1	48.85	48.70	1	1,272	0.08%
2019/03/21	9	48.22	4	48.10	48.00	5	1,218	0.41%
2019/03/20	16	48.11	47	48.01	48.30	-31	1,163	-2.66%
2019/03/19	5	45.45	46	46.83	46.35	-41	1,030	-3.98%
2019/03/18	72	43.49	4	44.13	44.10	68	896	7.58%
2019/03/13	0	0.00	1	40.35	40.20	-1	830	-0.12%
2019/03/12	0	0.00	4	40.50	40.40	-4	843	-0.47%
2019/03/11	0	0.00	3	40.43	40.10	-3	867	-0.35%
2019/03/07	7	39.86	0	0.00	39.55	7	907	0.77%
2019/03/06	0	0.00	2	40.60	40.55	-2	941	-0.21%
2019/03/05	2	40.73	2	40.68	40.60	0	967	0.00%
2019/03/04	1	40.80	0	0.00	40.55	1	968	0.10%
2019/02/27	1	41.60	1	41.35	41.30	0	960	0.00%
2019/02/26	4	41.85	18	42.47	41.90	-14	957	-1.46%
2019/02/25	2	41.05	0	0.00	41.35	2	953	0.21%
2019/02/22	2	41.38	2	41.38	41.45	0	989	0.00%
2019/02/21	3	40.58	10	40.41	40.85	-7	960	-0.73%
2019/02/20	4	40.11	4	40.00	40.00	0	948	0.00%
2019/02/19	7	40.30	1	40.45	40.20	6	941	0.64%
2019/02/18	0	0.00	11	40.36	40.15	-11	935	-1.18%
2019/02/15	12	39.61	2	39.98	39.70	10	921	1.09%
2019/02/14	0	0.00	3	40.80	40.85	-3	898	-0.33%
2019/02/13	5	40.94	19	39.60	42.00	-14	858	-1.63%
2019/02/12	4	37.90	23	37.84	38.30	-19	786	-2.41%
2019/02/11	0	0.00	6	37.80	37.75	-6	786	-0.76%
2019/01/30	0	0.00	8	38.20	37.55	-8	791	-1.01%
2019/01/29	0	0.00	1	37.55	37.70	-1	806	-0.12%
2019/01/28	0	0.00	12	38.00	37.90	-12	824	-1.46%
2019/01/25	2	37.45	0	0.00	37.30	2	898	0.22%
2019/01/23	2	37.05	0	0.00	37.50	2	989	0.20%
2019/01/22	2	37.20	0	0.00	37.45	2	997	0.20%
2019/01/21	2	37.85	0	0.00	37.65	2	1,015	0.20%
2019/01/18	5	37.60	0	0.00	37.60	5	1,065	0.47%
2019/01/17	2	37.70	0	0.00	37.50	2	1,114	0.18%
2019/01/16	5	38.10	2	37.95	37.85	3	1,174	0.26%
2019/01/15	2	37.83	0	0.00	37.95	2	1,224	0.16%
2019/01/14	38	37.86	5	38.15	38.15	33	1,261	2.62%
2019/01/11	10	37.00	3	38.00	38.40	7	1,280	0.55%
2019/01/10	1	37.30	1	37.35	37.35	0	1,323	0.00%
2019/01/09	0	0.00	1	36.95	36.60	-1	1,396	-0.07%
2019/01/07	2	36.83	1	36.60	36.60	1	1,413	0.07%
2019/01/02	3	36.68	1	36.85	37.00	2	1,438	0.14%
2018/12/27	1	36.95	1	37.00	36.80	0	1,440	0.00%
2018/12/26	0	0.00	1	37.05	36.75	-1	1,438	-0.07%
2018/12/25	0	0.00	2	37.15	36.95	-2	1,441	-0.14%
2018/12/24	3	37.93	1	37.80	37.60	2	1,453	0.14%
2018/12/21	2	37.00	2	37.58	37.50	0	1,467	0.00%
2018/12/20	0	0.00	2	38.45	37.35	-2	1,464	-0.14%
2018/12/19	5	38.52	1	38.50	38.80	4	1,456	0.27%
2018/12/18	2	38.13	1	38.80	37.85	1	1,441	0.07%
2018/12/17	0	0.00	5	37.85	38.90	-5	1,434	-0.35%
2018/12/13	1	37.85	1	37.50	37.50	0	1,428	0.00%
2018/12/12	3	37.80	1	38.05	37.60	2	1,430	0.14%
2018/12/11	0	0.00	1	37.00	37.00	-1	1,437	-0.07%
2018/12/10	3	36.53	8	36.67	36.50	-5	1,447	-0.35%
2018/12/07	4	36.98	6	37.21	36.80	-2	1,446	-0.14%
2018/12/06	13	37.17	1	36.60	36.25	12	1,445	0.83%
2018/12/05	2	38.95	2	39.10	39.15	0	1,419	0.00%
2018/12/04	2	41.15	25	41.08	40.60	-23	1,419	-1.62%
2018/12/03	22	39.74	24	39.81	39.90	-2	1,402	-0.14%
2018/11/30	13	38.83	1	39.35	39.35	12	1,380	0.87%
2018/11/29	20	39.51	7	39.79	39.20	13	1,365	0.95%
2018/11/28	2	37.63	4	38.66	38.95	-2	1,318	-0.15%
2018/11/27	2	37.10	3	37.38	37.25	-1	1,289	-0.08%
2018/11/26	3	37.27	6	37.78	37.75	-3	1,294	-0.23%
2018/11/23	1	38.40	0	0.00	37.60	1	1,294	0.08%
2018/11/22	10	38.99	0	0.00	38.40	10	1,290	0.77%
2018/11/21	2	34.00	20	37.43	38.80	-18	1,246	-1.44%
2018/11/20	0	0.00	1	35.90	35.30	-1	1,191	-0.08%
2018/11/19	2	36.10	0	0.00	36.10	2	1,187	0.17%
2018/11/15	9	36.03	0	0.00	36.15	9	1,192	0.75%
2018/11/13	1	35.90	1	35.75	36.50	0	1,183	0.00%
2018/11/12	1	36.25	1	36.40	36.40	0	1,186	0.00%
2018/11/09	0	0.00	14	37.13	36.95	-14	1,192	-1.17%
2018/11/08	1	37.20	1	37.35	37.20	0	1,202	0.00%
2018/11/07	3	37.65	1	37.75	37.65	2	1,203	0.17%
2018/11/06	14	37.39	2	37.05	37.05	12	1,222	0.98%
2018/11/05	5	38.98	5	38.78	38.80	0	1,212	0.00%
2018/11/02	13	40.05	10	40.28	40.10	3	1,212	0.25%
2018/11/01	12	38.23	9	39.21	39.00	3	1,143	0.26%
2018/10/31	3	36.65	2	37.40	38.05	1	1,127	0.09%
2018/10/30	2	35.80	4	35.30	35.90	-2	1,124	-0.18%
2018/10/29	3	36.87	3	35.70	35.70	0	1,124	0.00%
2018/10/26	10	37.87	6	37.19	37.05	4	1,136	0.35%
2018/10/25	5	37.80	4	38.59	38.20	1	1,105	0.09%
2018/10/24	3	37.85	16	38.91	40.00	-13	1,057	-1.23%
2018/10/23	22	38.65	13	38.70	38.25	9	995	0.90%
2018/10/22	2	36.13	16	37.78	39.00	-14	944	-1.48%
2018/10/19	6	36.58	64	36.49	36.55	-58	906	-6.40%
2018/10/18	21	37.19	70	37.23	37.75	-49	885	-5.53%
2018/10/17	132	36.89	9	36.98	36.40	123	836	14.71%	大買/鉅額交易