天鈺 (4961)-元大-中壢券商分點個股進出

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

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	2.1	242.48	0	0.00	240.00	2.1	1,008	0.20%
2024/11/21	3	240.50	2	238.00	240.50	1	1,011	0.10%
2024/11/19	1	240.51	1	244.50	242.50	0	1,017	0.00%
2024/11/18	0.1	240.00	0	0.00	239.50	0.1	1,029	0.01%
2024/11/15	4.1	240.71	2.1	243.23	240.50	2	1,046	0.20%
2024/11/14	1.1	243.68	1	244.00	246.50	0.1	1,051	0.01%
2024/11/13	1	242.00	0	0.00	246.00	1	1,046	0.10%
2024/11/11	2	245.00	0.4	245.50	247.50	1.6	1,065	0.15%
2024/11/08	1	246.01	0.1	250.00	249.00	0.9	1,082	0.08%
2024/11/07	0.4	249.50	2	248.25	249.50	-1.6	1,085	-0.15%
2024/11/06	4	246.12	4	244.25	246.00	0	1,102	0.00%
2024/11/05	5	246.21	5	245.61	246.50	0	1,107	0.00%
2024/11/04	11.1	239.41	7	241.64	239.50	4.1	1,105	0.37%
2024/11/01	12.1	244.33	13	242.00	245.00	-0.9	1,114	-0.08%
2024/10/30	4	248.75	1	250.00	247.50	3	1,110	0.27%
2024/10/29	23.3	250.94	6	260.42	248.50	17.3	1,102	1.57%
2024/10/25	1.1	275.26	1	277.00	275.00	0.1	1,043	0.01%
2024/10/24	7	275.86	6	276.67	275.00	1	1,047	0.10%
2024/10/23	12.2	281.99	16	286.75	282.00	-3.8	1,055	-0.36%
2024/10/22	1	281.20	2.7	282.83	280.00	-1.7	1,033	-0.16%
2024/10/21	1	281.50	5	281.90	280.00	-4	1,034	-0.39%
2024/10/18	1	273.00	0	0.00	272.50	1	1,028	0.10%
2024/10/17	1	278.00	9	280.11	277.00	-8	1,055	-0.76%
2024/10/16	0	273.50	0	0.00	273.00	0	1,060	0.00%
2024/10/15	0	0.00	2.3	276.06	277.00	-2.3	1,061	-0.21%
2024/10/11	3	272.83	1	273.00	272.50	2	1,057	0.19%
2024/10/09	11	271.50	10	277.50	269.00	1	1,061	0.09%
2024/10/08	5.4	274.63	4	274.38	275.00	1.4	1,056	0.13%
2024/10/07	11.6	277.79	30.5	279.93	278.00	-18.9	1,069	-1.77%
2024/10/04	1	268.50	3.6	272.06	268.00	-2.6	1,069	-0.24%
2024/10/01	0	0.00	10	265.30	266.50	-10	1,105	-0.90%
2024/09/30	0	0.00	0.6	267.33	266.50	-0.6	1,146	-0.05%
2024/09/27	2.2	268.80	2.2	265.18	269.00	0	1,247	0.00%
2024/09/26	6	266.83	4	276.00	266.50	2	1,329	0.15%
2024/09/25	6	271.00	15	270.33	271.00	-9	1,356	-0.66%
2024/09/24	1.1	269.50	1	267.50	269.50	0.1	1,389	0.01%
2024/09/23	2.2	270.14	7.4	268.34	270.50	-5.2	1,407	-0.37%
2024/09/20	0	0.00	23.1	265.74	262.00	-23.1	1,409	-1.64%
2024/09/18	0	251.00	0.7	257.00	250.00	-0.6	1,401	-0.05%
2024/09/16	0	0.00	1	260.00	258.50	-1	1,407	-0.07%
2024/09/10	1.1	246.18	0	0.00	241.50	1.1	1,594	0.07%
2024/09/04	14	253.04	0	0.00	251.50	14	1,716	0.82%
2024/09/03	6	264.00	0	0.00	261.50	6	1,725	0.35%
2024/09/02	1	265.00	1.1	269.23	265.00	-0.1	1,779	-0.01%
2024/08/30	1.1	266.09	13.4	267.56	267.50	-12.3	1,817	-0.68%
2024/08/29	0.2	260.00	1	266.00	266.50	-0.8	1,818	-0.04%
2024/08/27	0	261.00	0	0.00	263.00	0	1,842	0.00%
2024/08/23	5	262.00	4	260.38	262.50	1	1,884	0.05%
2024/08/22	0	0.00	2	266.50	266.50	-2	1,912	-0.10%
2024/08/21	6.2	263.48	0	0.00	263.50	6.2	1,907	0.33%
2024/08/20	0	0.00	12	267.25	265.50	-12	1,910	-0.63%
2024/08/19	0	0.00	4	263.50	264.50	-4	1,919	-0.21%
2024/08/16	0.4	259.37	0	258.50	259.50	0.4	1,934	0.02%
2024/08/15	2.5	258.54	2	256.75	258.50	0.5	1,949	0.03%
2024/08/14	0	0.00	0.1	258.50	257.00	-0.1	1,984	-0.01%
2024/08/13	2.1	249.45	2	248.50	249.50	0.1	1,994	0.01%
2024/08/12	0	251.00	0.1	252.08	253.00	-0.1	2,005	0.00%
2024/08/09	0	241.50	0	0.00	238.50	0	2,017	0.00%
2024/08/08	0	0.00	1	235.50	235.00	-1	2,051	-0.05%
2024/08/07	2	245.25	2	247.50	248.50	0	2,100	0.00%
2024/08/06	1.1	235.73	14	230.39	237.00	-12.9	2,113	-0.61%
2024/08/05	14	236.68	3	236.00	233.00	11	2,116	0.52%
2024/08/02	3	260.50	3	262.67	258.50	0	2,122	0.00%
2024/08/01	0	0.00	1	263.50	264.50	-1	2,170	-0.05%
2024/07/26	0	0.00	1	255.00	254.00	-1	2,393	-0.04%
2024/07/23	3	253.17	0	0.00	251.50	3	2,397	0.13%
2024/07/22	6	251.67	4	251.22	252.00	2	2,393	0.08%
2024/07/19	4	257.00	3	259.50	256.50	1	2,385	0.04%
2024/07/18	4	264.75	4	261.88	266.50	0	2,386	0.00%
2024/07/17	4	267.38	7.1	267.77	270.00	-3.1	2,375	-0.13%
2024/07/12	3	262.00	3	259.33	262.00	0	2,459	0.00%
2024/07/11	3	262.50	6.6	263.04	262.50	-3.6	2,479	-0.14%
2024/07/10	12	259.00	4	259.13	258.00	8	2,496	0.32%
2024/07/09	9	258.44	1.1	258.59	258.00	7.9	2,524	0.31%
2024/07/08	29.3	260.60	9	263.17	258.00	20.3	2,531	0.80%
2024/07/05	9.4	269.34	3	274.00	267.00	6.4	2,516	0.26%
2024/07/04	15	277.40	30	274.32	277.50	-15	2,507	-0.60%
2024/07/03	57.4	277.33	55.4	287.49	276.00	2	2,501	0.08%
2024/07/02	18	280.06	25	276.12	282.00	-7	2,444	-0.29%
2024/07/01	8	266.88	6	270.00	266.00	2	2,429	0.08%
2024/06/28	5	275.30	7.2	277.56	271.50	-2.2	2,420	-0.09%
2024/06/27	8.4	276.61	3	274.00	268.00	5.4	2,416	0.22%
2024/06/26	3	275.17	1.2	275.57	278.00	1.9	2,433	0.08%
2024/06/25	1	269.50	2.1	271.43	271.00	-1.1	2,507	-0.04%
2024/06/24	2	275.00	0	0.00	273.00	2	2,702	0.07%
2024/06/21	4.1	284.44	6	281.42	284.50	-1.9	2,822	-0.07%
2024/06/20	2	283.00	13	281.62	285.00	-11	2,839	-0.39%
2024/06/19	17	280.56	14	278.92	280.50	3	2,845	0.10%
2024/06/18	75.1	282.77	56.5	286.87	280.50	18.7	2,841	0.66%
2024/06/17	26.1	281.78	34.7	279.74	282.00	-8.6	2,820	-0.30%
2024/06/14	7.2	270.02	9	271.61	270.00	-1.8	2,835	-0.06%
2024/06/13	23.3	275.89	29.9	273.80	276.00	-6.6	2,990	-0.22%
2024/06/12	16	269.81	23.5	268.94	270.00	-7.5	3,084	-0.24%
2024/06/11	1	264.49	7	263.86	266.00	-6	3,163	-0.19%
2024/06/07	5.2	257.96	7	257.79	258.00	-1.8	3,216	-0.06%
2024/06/06	34.2	253.68	29	256.81	253.50	5.2	3,339	0.16%
2024/06/05	4	262.25	4.8	263.69	261.50	-0.8	3,404	-0.02%
2024/06/04	2	256.50	2	257.00	255.00	0	3,392	0.00%
2024/06/03	1	254.00	0	0.00	254.50	1	3,417	0.03%
2024/05/31	2.3	254.84	1	260.00	253.50	1.3	3,423	0.04%
2024/05/30	5.3	254.99	2	254.75	255.00	3.3	3,427	0.10%
2024/05/29	19.3	258.79	14	261.00	258.50	5.3	3,441	0.15%
2024/05/28	2.4	262.67	4	263.00	266.50	-1.6	3,425	-0.05%
2024/05/24	1	254.00	0	0.00	255.00	1	3,427	0.03%
2024/05/23	5.4	254.18	4	253.38	253.50	1.4	3,435	0.04%
2024/05/22	11	256.23	7.1	261.28	256.00	4	3,444	0.11%
2024/05/21	5.3	264.19	5	266.50	264.00	0.3	3,465	0.01%
2024/05/20	14	270.50	18.1	267.21	270.50	-4.1	3,555	-0.12%
2024/05/17	0	265.00	2	265.75	268.50	-2	3,675	-0.05%
2024/05/16	4	264.13	7.2	264.38	265.00	-3.2	3,660	-0.09%
2024/05/15	6	261.00	7.6	262.77	261.00	-1.6	3,646	-0.04%
2024/05/14	1.2	258.07	7.1	259.66	261.00	-5.9	3,634	-0.16%
2024/05/13	36.1	246.00	46	260.87	244.00	-9.9	3,617	-0.28%
2024/05/10	4	266.25	3	264.50	267.00	1	3,550	0.03%
2024/05/09	6.3	269.63	2.7	269.24	267.00	3.6	3,531	0.10%
2024/05/08	13	272.50	14.2	268.67	272.50	-1.2	3,517	-0.03%
2024/05/07	33.1	272.21	35.1	275.51	272.50	-1.9	3,487	-0.06%
2024/05/06	47	273.93	77.4	271.31	274.50	-30.3	3,425	-0.88%
2024/05/03	15.6	262.50	17.8	260.78	260.00	-2.2	3,307	-0.07%
2024/05/02	9.3	251.00	12	252.96	250.00	-2.7	3,218	-0.08%
2024/04/29	0	246.50	3.3	247.04	248.50	-3.2	3,198	-0.10%
2024/04/26	1	239.50	0.8	239.79	240.00	0.2	3,191	0.00%
2024/04/25	2.2	238.18	0	0.00	239.00	2.2	3,189	0.07%
2024/04/24	9	241.83	10.1	241.00	242.00	-1.1	3,198	-0.03%
2024/04/23	3.3	232.91	3.8	231.63	236.50	-0.5	3,182	-0.01%
2024/04/22	0.1	225.00	3.1	224.97	222.50	-3	3,168	-0.09%
2024/04/19	23.6	233.17	23	235.54	231.50	0.6	3,153	0.02%
2024/04/18	33.2	244.12	30	244.35	244.00	3.2	3,107	0.10%
2024/04/17	15.8	252.23	1	258.50	251.50	14.8	3,066	0.48%
2024/04/16	14	253.39	14.7	253.64	253.50	-0.7	3,044	-0.02%
2024/04/15	13.3	261.35	16	253.66	261.50	-2.7	3,024	-0.09%
2024/04/12	8.4	259.19	9.4	257.96	259.00	-1	3,005	-0.03%
2024/04/11	13	253.35	15.9	253.38	253.50	-2.9	2,986	-0.10%
2024/04/10	12.2	255.02	7.1	257.98	253.50	5.1	2,988	0.17%
2024/04/09	8.9	260.78	10	264.15	260.50	-1.1	2,958	-0.04%
2024/04/08	33.7	266.01	65	263.97	266.50	-31.3	2,939	-1.07%
2024/04/03	60.1	269.53	57.1	272.88	268.50	3	2,903	0.10%
2024/04/02	27.2	276.57	21.3	276.08	277.50	5.9	2,859	0.21%
2024/04/01	33.2	277.34	13	276.88	276.50	20.2	2,842	0.71%
2024/03/29	7.9	270.11	3	267.50	268.00	4.9	2,813	0.17%
2024/03/28	16.7	275.40	10.4	274.00	270.00	6.3	2,784	0.23%
2024/03/27	31.2	277.45	43.3	278.50	283.00	-12.1	2,719	-0.44%
2024/03/26	20	266.91	24.2	265.65	264.00	-4.2	2,546	-0.17%
2024/03/25	36	258.29	32.5	260.45	258.00	3.5	2,437	0.14%
2024/03/22	17.3	260.27	17.1	261.79	260.00	0.3	2,430	0.01%
2024/03/21	21.2	260.80	14	262.00	260.50	7.2	2,443	0.29%
2024/03/20	41.1	260.77	38	266.79	260.00	3.1	2,472	0.13%
2024/03/19	33.3	263.10	24.8	260.96	265.00	8.5	2,457	0.34%
2024/03/18	20.2	265.80	12	265.65	261.00	8.3	2,431	0.34%
2024/03/15	64	262.22	72.4	258.09	262.50	-8.3	2,310	-0.36%
2024/03/14	37.3	255.93	42.1	250.00	254.00	-4.8	2,195	-0.22%
2024/03/13	39	250.46	43	255.81	250.00	-4	2,116	-0.19%
2024/03/12	75.8	252.29	75	259.83	250.00	0.8	2,063	0.04%
2024/03/11	20	254.87	23.7	248.82	251.50	-3.7	1,948	-0.19%
2024/03/08	3	234.83	3	233.00	236.50	0	1,878	0.00%
2024/03/07	15.5	231.10	14.4	234.38	230.00	1.1	1,949	0.06%
2024/03/06	7.6	238.83	3.3	240.46	237.50	4.4	2,002	0.22%
2024/03/05	11.4	241.93	8	240.31	242.50	3.4	2,150	0.16%
2024/03/04	4.8	245.89	7.7	248.38	245.00	-2.9	2,174	-0.13%
2024/03/01	0.2	244.06	4.3	243.12	243.50	-4.1	2,180	-0.19%
2024/02/29	14.1	241.32	9	240.67	241.50	5.1	2,200	0.23%
2024/02/27	5.4	245.21	2	248.50	245.00	3.4	2,182	0.15%
2024/02/26	2.1	245.11	6	246.92	245.00	-3.9	2,188	-0.18%
2024/02/23	15.2	246.41	14	250.82	245.50	1.2	2,188	0.05%
2024/02/22	21.2	251.16	23.1	250.96	251.00	-1.9	2,187	-0.09%
2024/02/21	52.2	255.24	46	258.30	254.50	6.2	2,192	0.28%
2024/02/20	40.4	256.58	49	251.66	262.50	-8.7	2,163	-0.40%
2024/02/19	0	0.00	1.1	240.02	239.00	-1.1	2,019	-0.05%
2024/02/16	3	233.50	0	0.00	235.50	3	2,049	0.15%
2024/02/15	6.1	233.16	7	227.07	233.00	-0.9	2,078	-0.05%
2024/02/05	5	239.50	5	230.50	229.00	0	2,081	0.00%
2024/02/02	1	235.00	0	0.00	233.00	1	2,068	0.05%
2024/02/01	2	234.00	1	234.00	232.50	1	2,081	0.05%
2024/01/31	0	0.00	1	235.00	235.00	-1	2,101	-0.05%
2024/01/30	1	236.50	0	0.00	236.00	1	2,134	0.05%
2024/01/26	1	234.00	0	0.00	235.00	1	2,222	0.05%
2024/01/25	1.1	237.09	1	237.00	236.50	0.1	2,257	0.00%
2024/01/24	0	0.00	0.1	239.50	238.00	-0.1	2,294	0.00%
2024/01/23	17	239.79	13	240.88	239.50	4	2,350	0.17%
2024/01/22	0	0.00	2	237.50	244.50	-2	2,356	-0.08%
2024/01/19	1	235.50	1	235.50	235.50	0	2,354	0.00%
2024/01/18	5	234.60	3	232.00	235.50	2	2,360	0.08%
2024/01/17	1.1	238.93	1.2	239.44	237.00	-0.2	2,350	-0.01%
2024/01/16	6.6	239.77	5	240.00	239.50	1.6	2,351	0.07%
2024/01/15	1	243.00	0	242.00	244.00	1	2,360	0.04%
2024/01/11	2.1	239.01	0	0.00	241.00	2.1	2,358	0.09%
2024/01/10	3	237.33	1	239.00	239.00	2	2,380	0.08%
2024/01/09	3.1	239.19	1	241.00	238.00	2.1	2,392	0.09%
2024/01/08	9.7	240.41	8	242.63	239.50	1.7	2,395	0.07%
2024/01/05	1.2	244.08	0	0.00	244.50	1.2	2,379	0.05%
2024/01/04	20.5	243.30	17	245.56	243.00	3.5	2,383	0.15%
2024/01/03	3	249.83	2.1	247.60	250.00	0.9	2,388	0.04%
2024/01/02	4	252.51	0	0.00	251.50	4	2,405	0.17%
2023/12/29	8.3	258.49	7	257.50	257.50	1.3	2,425	0.05%
2023/12/28	9.3	259.37	8	263.00	259.00	1.3	2,474	0.05%
2023/12/27	2	266.50	7	264.43	266.50	-5	2,526	-0.20%
2023/12/26	5	262.00	5.1	264.01	262.00	-0.1	2,554	0.00%
2023/12/25	8.8	261.65	9	263.89	260.50	-0.2	2,611	-0.01%
2023/12/22	1	261.50	3	260.86	262.50	-2	2,729	-0.07%
2023/12/21	6	254.00	3	254.67	255.00	3	2,823	0.11%
2023/12/20	3.1	254.20	3	254.83	254.50	0.1	2,821	0.00%
2023/12/19	10.1	254.69	8	256.19	255.00	2.1	2,846	0.08%
2023/12/18	10	257.40	10.1	255.16	259.50	-0.1	2,906	0.00%
2023/12/15	23.1	257.46	18	260.20	256.00	5.1	2,993	0.17%
2023/12/14	14	259.07	15	260.77	259.00	-1	3,121	-0.03%
2023/12/13	7.2	263.23	4.2	268.37	261.50	3	3,094	0.10%
2023/12/12	15.2	269.36	18	277.11	269.00	-2.8	3,389	-0.08%
2023/12/11	6	278.33	5	279.30	278.50	1	3,580	0.03%
2023/12/08	17.3	281.62	18.3	283.58	281.00	-1	3,581	-0.03%
2023/12/07	8	285.38	9	287.94	285.00	-1	3,560	-0.03%
2023/12/06	17	285.65	14	284.50	285.50	3	3,547	0.08%
2023/12/05	16	284.50	17	283.68	284.50	-1	3,548	-0.03%
2023/12/04	47	291.76	42	293.42	291.00	5	3,546	0.14%
2023/12/01	21.9	288.88	22	284.67	289.50	-0.1	3,492	0.00%
2023/11/30	42.5	289.31	46.4	290.10	282.50	-3.9	3,460	-0.11%
2023/11/29	9	277.11	11	278.05	277.00	-2	3,370	-0.06%
2023/11/28	22.2	270.77	20.2	269.44	271.00	2	3,335	0.06%
2023/11/27	2.4	275.10	2.6	275.02	275.00	-0.2	3,310	-0.01%
2023/11/24	1	267.00	1	269.00	266.50	0	3,286	0.00%
2023/11/22	3	273.67	2	276.00	273.50	1	3,288	0.03%
2023/11/21	14	276.11	16.1	278.92	275.50	-2.1	3,282	-0.06%
2023/11/20	38.2	280.14	37	278.00	281.00	1.2	3,268	0.04%
2023/11/17	11.2	273.88	13	270.92	277.00	-1.8	3,247	-0.05%
2023/11/16	15.1	259.90	10	261.90	258.00	5.1	3,171	0.16%
2023/11/15	17.2	264.56	18	265.47	264.50	-0.8	3,184	-0.03%
2023/11/14	3	260.67	2	251.75	262.50	1	3,178	0.03%
2023/11/13	5.1	252.98	8	251.56	253.00	-2.9	3,163	-0.09%
2023/11/10	9.2	248.58	9	248.83	247.00	0.2	3,161	0.01%
2023/11/09	6	252.58	4	253.00	251.00	2	3,155	0.06%
2023/11/08	11	255.59	9	256.94	254.50	2	3,171	0.06%
2023/11/07	17	254.88	15	256.07	255.00	2	3,190	0.06%
2023/11/06	31.1	260.08	31	262.77	259.00	0.1	3,240	0.00%
2023/11/03	25	269.99	21	272.19	268.50	4	3,363	0.12%
2023/11/02	17	277.59	30	274.50	279.00	-13	3,438	-0.38%
2023/11/01	19	273.68	30.7	275.17	273.50	-11.7	3,411	-0.34%
2023/10/31	61	271.07	37.3	276.22	266.50	23.8	3,395	0.70%
2023/10/30	5.1	269.60	2	267.00	269.50	3.1	3,360	0.09%
2023/10/27	2	261.00	2	258.75	258.00	0	3,352	0.00%
2023/10/25	0	0.00	1.1	258.00	258.50	-1.1	3,367	-0.03%
2023/10/24	5	256.70	4.1	253.65	257.00	1	3,383	0.03%
2023/10/23	4	255.00	4	261.25	256.00	0	3,392	0.00%
2023/10/20	0	0.00	1	265.00	266.50	-1	3,385	-0.03%
2023/10/19	0.1	264.00	0.1	265.08	264.00	0	3,396	0.00%
2023/10/18	6.2	265.32	9.1	261.25	265.50	-2.9	3,394	-0.08%
2023/10/17	4.2	264.74	3.1	267.32	264.50	1.1	3,376	0.03%
2023/10/16	2	266.50	1	265.50	265.50	1	3,362	0.03%
2023/10/13	1	270.97	2	268.75	269.00	-1	3,370	-0.03%
2023/10/12	4	268.00	4	266.38	269.00	0	3,384	0.00%
2023/10/11	21.1	266.52	20	270.73	266.50	1.1	3,381	0.03%
2023/10/06	5	274.90	6.2	271.17	275.00	-1.2	3,364	-0.04%
2023/10/05	16.1	274.96	15.5	276.15	272.50	0.6	3,348	0.02%
2023/10/04	19.1	277.20	21.1	273.49	278.50	-2	3,329	-0.06%
2023/10/03	42.1	280.95	43.1	285.64	280.50	-1	3,290	-0.03%
2023/10/02	20	279.50	26.4	277.24	280.00	-6.4	3,219	-0.20%
2023/09/28	31.5	277.13	36.5	276.68	277.00	-5	3,202	-0.16%
2023/09/27	60.3	273.61	62.1	271.94	274.50	-1.8	3,180	-0.06%
2023/09/26	46.8	264.75	58.1	265.66	264.50	-11.3	3,082	-0.37%
2023/09/25	11.1	256.97	18.2	252.79	257.00	-7.1	2,971	-0.24%
2023/09/22	32.2	252.80	32.1	249.14	253.50	0.1	2,968	0.00%
2023/09/21	51.1	254.92	53.4	256.19	255.00	-2.3	3,039	-0.08%
2023/09/20	58.2	254.09	60.8	259.40	251.50	-2.6	2,980	-0.09%
2023/09/19	32.9	253.86	32.6	250.59	250.50	0.2	2,908	0.01%
2023/09/18	0.2	258.50	2.5	258.50	258.50	-2.3	2,808	-0.08%
2023/09/06	37.6	161.26	33	159.77	156.50	4.6	2,869	0.16%
2023/09/05	12	154.25	19	156.55	157.50	-7	2,538	-0.28%
2023/09/04	2	143.50	4	142.63	143.50	-2	2,319	-0.09%
2023/09/01	1	144.00	1	143.00	142.00	0	2,321	0.00%
2023/08/31	3	143.50	5.7	143.35	143.50	-2.6	2,338	-0.11%
2023/08/30	3	143.00	13	141.73	143.00	-10	2,351	-0.43%
2023/08/29	15	139.77	13	143.50	139.50	2	2,350	0.09%
2023/08/28	11	144.23	16	143.78	144.50	-5	2,336	-0.21%
2023/08/25	1	142.00	4	142.25	142.00	-3	2,344	-0.13%
2023/08/24	10.7	140.30	18	138.81	140.00	-7.3	2,321	-0.32%
2023/08/23	2	132.00	12	131.50	132.00	-10	2,280	-0.44%
2023/08/21	1	128.00	2	128.00	130.50	-1	2,296	-0.04%
2023/08/18	4	127.00	3	128.50	127.00	1	2,298	0.04%
2023/08/17	0	0.00	3	129.33	130.50	-3	2,309	-0.13%
2023/08/16	4	127.63	3	126.83	127.50	1	2,305	0.04%
2023/08/15	2	129.00	3	128.00	129.00	-1	2,315	-0.04%
2023/08/14	16.1	126.61	13	128.81	126.50	3.1	2,321	0.13%
2023/08/11	5	133.00	3	133.67	133.00	2	2,303	0.09%
2023/08/10	10	132.80	6	134.08	132.50	4	2,344	0.17%
2023/08/09	20	138.98	16	138.19	138.50	4	2,407	0.17%
2023/08/08	4	141.50	6	142.67	141.50	-2	2,406	-0.08%
2023/08/07	4	142.50	4	142.00	142.50	0	2,413	0.00%
2023/08/04	1	143.00	1	143.00	143.00	0	2,458	0.00%
2023/08/02	6	140.75	5.1	143.45	140.50	0.9	2,484	0.04%
2023/08/01	9	143.67	12	144.04	143.50	-3	2,516	-0.12%
2023/07/31	27	141.50	20	142.53	141.00	7	2,524	0.28%
2023/07/28	53.1	148.49	60.2	148.89	148.00	-7.1	2,540	-0.28%
2023/07/27	19.1	143.76	23	143.00	146.00	-3.9	2,406	-0.16%
2023/07/26	2	133.00	11.8	132.00	133.00	-9.8	2,364	-0.41%
2023/07/25	7.1	133.87	2.2	131.08	134.00	4.9	2,532	0.19%
2023/07/24	10	131.40	16	132.56	131.00	-6	2,544	-0.24%
2023/07/21	9.1	137.45	7	137.43	137.00	2.1	2,558	0.08%
2023/07/20	3	140.50	3	140.00	140.50	0	2,616	0.00%
2023/07/19	2	138.00	10	138.50	138.00	-8	2,660	-0.30%
2023/07/18	6	135.58	14.2	136.88	136.00	-8.2	2,732	-0.30%
2023/07/17	13	139.62	1	138.00	137.00	12	2,870	0.42%
2023/07/14	5	138.30	2	139.00	138.50	3	3,035	0.10%
2023/07/13	3	139.17	2	138.75	137.50	1	3,160	0.03%
2023/07/12	3	137.67	1	138.50	137.50	2	3,325	0.06%
2023/07/11	2	138.25	0	0.00	138.50	2	3,505	0.06%
2023/07/10	0.1	138.68	1	139.00	137.50	-0.9	3,553	-0.03%
2023/07/07	7.4	137.43	6	137.25	137.50	1.4	3,640	0.04%
2023/07/06	0.4	142.22	3	140.00	139.50	-2.6	3,780	-0.07%
2023/07/05	7	143.50	8	143.13	143.00	-1	3,800	-0.03%
2023/07/04	8.1	143.13	5.6	141.89	143.50	2.5	3,890	0.06%
2023/07/03	6.3	142.53	5	142.30	142.50	1.3	3,883	0.03%
2023/06/30	7.5	142.71	6	140.83	143.00	1.5	3,882	0.04%
2023/06/29	1	141.52	1	143.50	141.50	0	3,879	0.00%
2023/06/28	2	142.75	1	142.00	142.00	1	3,884	0.03%
2023/06/27	8.1	143.08	0	0.00	141.00	8.1	3,905	0.21%
2023/06/26	3	151.83	6.3	150.92	150.00	-3.3	3,915	-0.08%
2023/06/21	10	155.05	7.1	156.98	154.50	2.9	3,917	0.07%
2023/06/20	3	158.83	8.4	159.32	157.50	-5.4	3,928	-0.14%
2023/06/19	14	160.39	21	158.88	160.50	-7	3,977	-0.18%
2023/06/16	58.1	160.32	59	161.03	160.00	-0.9	4,026	-0.02%
2023/06/15	10	167.50	8	166.63	168.00	2	3,966	0.05%
2023/06/14	19	164.11	13	164.96	164.50	6	4,044	0.15%
2023/06/13	33.3	167.34	37	168.43	167.00	-3.7	4,042	-0.09%
2023/06/12	40	167.15	26	165.90	168.00	14	4,040	0.35%
2023/06/09	3	161.67	1	162.50	162.00	2	4,005	0.05%
2023/06/08	10	161.30	8	160.75	161.50	2	4,064	0.05%
2023/06/07	3	162.00	3	160.17	162.00	0	4,145	0.00%
2023/06/06	11	159.77	12	158.46	160.00	-1	4,226	-0.02%
2023/06/05	9	161.44	8.1	161.38	161.00	0.9	4,265	0.02%
2023/06/02	10	159.00	17	158.56	159.00	-7	4,281	-0.16%
2023/06/01	10	158.50	11	158.00	158.50	-1	4,357	-0.02%
2023/05/31	12	158.71	11.3	157.52	159.00	0.7	4,553	0.02%
2023/05/30	6	155.50	6.1	154.43	155.50	-0.1	4,659	0.00%
2023/05/29	9	153.89	7	154.71	154.00	2	4,750	0.04%
2023/05/26	9	152.61	7	154.86	152.00	2	4,807	0.04%
2023/05/25	0.1	154.00	1	154.00	153.50	-1	4,952	-0.02%
2023/05/24	5	153.50	5	152.60	153.50	0	5,150	0.00%
2023/05/23	8	155.00	10	155.15	155.00	-2	5,483	-0.04%
2023/05/22	10.1	154.70	9	155.28	154.50	1.1	5,892	0.02%
2023/05/19	6.1	152.93	5	154.50	152.50	1.1	6,894	0.02%
2023/05/18	13	153.50	13	154.92	153.50	0	7,045	0.00%
2023/05/17	9	152.94	9.1	152.45	153.00	-0.1	7,071	0.00%
2023/05/16	14	153.18	13	151.62	153.50	1	7,100	0.01%
2023/05/15	57	148.11	54	149.84	148.00	3	7,069	0.04%
2023/05/12	20	155.08	20	153.20	155.50	0	7,031	0.00%
2023/05/11	7.1	155.50	9	154.83	155.50	-2	7,061	-0.03%
2023/05/10	21.1	156.50	17	156.24	156.50	4.1	7,205	0.06%
2023/05/09	11	153.55	11	155.09	153.50	0	7,224	0.00%
2023/05/08	16	157.50	27	154.96	157.50	-11	7,241	-0.15%
2023/05/05	21	152.48	23	152.85	152.00	-2	7,288	-0.03%
2023/05/04	41.2	154.37	33	154.41	154.50	8.2	7,351	0.11%
2023/05/03	16	159.81	17	156.74	160.00	-1	7,304	-0.01%
2023/05/02	22	156.50	25	158.88	156.50	-3	7,439	-0.04%
2023/04/28	39	164.24	25.1	163.74	158.00	14	7,469	0.19%
2023/04/27	16	156.53	16	154.50	156.50	0	7,365	0.00%
2023/04/26	19	156.26	20	155.53	156.50	-1	7,423	-0.01%
2023/04/25	48.1	157.75	25.2	161.42	157.50	22.9	7,555	0.30%
2023/04/24	19.1	162.81	29.2	160.07	163.50	-10.1	7,644	-0.13%
2023/04/21	7.3	159.10	2	157.50	156.00	5.3	7,779	0.07%
2023/04/20	18	166.67	11	165.82	163.50	7	7,952	0.09%
2023/04/19	85.3	173.94	81.5	180.06	173.50	3.8	8,190	0.05%
2023/04/18	48.1	184.37	77	184.44	184.50	-28.9	8,378	-0.34%
2023/04/17	84.2	181.51	78.2	183.26	181.00	6	8,475	0.07%
2023/04/14	68.7	181.48	83	180.22	182.50	-14.3	8,436	-0.17%
2023/04/13	15	174.43	16	176.00	174.50	-1	8,414	-0.01%
2023/04/12	61.2	176.16	62	176.31	176.00	-0.8	8,385	-0.01%
2023/04/11	59	177.38	69.7	177.04	179.00	-10.7	8,325	-0.13%
2023/04/10	21.4	170.63	26	173.04	170.50	-4.6	8,223	-0.06%
2023/04/07	47	173.71	43.2	175.21	173.50	3.9	8,328	0.05%
2023/04/06	5	169.50	5	165.50	169.50	0	8,236	0.00%
2023/03/31	5.3	168.06	3	168.50	168.50	2.3	8,239	0.03%
2023/03/30	1	167.00	10	166.50	167.00	-9	8,245	-0.11%
2023/03/29	3.2	165.99	3	165.67	165.00	0.2	8,245	0.00%
2023/03/28	4.1	169.41	13	169.00	167.00	-8.9	8,264	-0.11%
2023/03/27	6	173.00	3	173.17	170.50	3	8,261	0.04%
2023/03/24	11	174.59	11.2	177.38	174.50	-0.2	8,263	0.00%
2023/03/23	17	177.00	21.5	174.95	177.00	-4.5	8,309	-0.05%
2023/03/22	22	176.41	20.4	177.71	176.00	1.7	8,285	0.02%
2023/03/21	40	175.80	43	177.21	175.50	-3	8,227	-0.04%
2023/03/20	28	174.48	42.5	173.55	174.50	-14.5	8,162	-0.18%
2023/03/17	45.1	171.20	45	173.46	171.00	0.1	8,124	0.00%
2023/03/16	23	168.13	22	168.34	168.00	1	8,040	0.01%
2023/03/15	27	168.20	28	169.36	167.50	-1	8,036	-0.01%
2023/03/14	14.4	165.64	18.1	162.72	166.00	-3.7	8,043	-0.05%
2023/03/13	34.3	163.38	28	162.73	163.50	6.3	8,172	0.08%
2023/03/10	33.1	165.85	23	168.37	165.50	10.1	8,167	0.12%
2023/03/09	54.8	172.22	45	174.27	172.00	9.8	8,123	0.12%
2023/03/08	18.1	176.69	21.1	174.42	177.00	-3	8,065	-0.04%
2023/03/07	20	175.60	24	176.44	175.50	-4	8,032	-0.05%
2023/03/06	39	176.21	47.1	176.42	176.00	-8.1	8,015	-0.10%
2023/03/03	114.1	174.57	116.2	176.45	174.50	-2.1	7,949	-0.03%	大買/大賣/
2023/03/02	66.3	174.11	54.1	171.21	175.00	12.2	7,760	0.16%
2023/03/01	29	170.64	31.1	169.04	170.00	-2.1	7,633	-0.03%
2023/02/24	40.2	166.59	39	169.09	166.50	1.2	7,552	0.02%
2023/02/23	24.1	169.81	13.3	170.02	168.50	10.9	7,509	0.14%
2023/02/22	73.1	170.03	60.2	172.72	169.00	12.9	7,412	0.17%
2023/02/21	154.2	180.24	141.5	181.47	179.50	12.7	7,333	0.17%	大買/大賣/
2023/02/20	142	175.14	158.2	170.59	181.00	-16.2	7,155	-0.23%	大買/大賣/
2023/02/17	376.2	163.73	373.4	164.04	165.50	2.8	6,858	0.04%	大買/大賣/
2023/02/16	24	155.02	43.3	151.17	158.50	-19.3	6,025	-0.32%
2023/02/15	4.4	145.27	3	143.67	144.50	1.4	6,039	0.02%
2023/02/14	17	143.53	18	143.97	145.00	-1	6,152	-0.02%
2023/02/13	4	141.38	4	141.88	140.50	0	6,659	0.00%
2023/02/10	21	142.26	17	143.71	142.00	4	6,761	0.06%
2023/02/09	33	143.85	35	145.01	143.50	-2	6,815	-0.03%
2023/02/08	44.2	147.78	42.2	147.08	147.50	2	6,789	0.03%
2023/02/07	30.1	145.53	23	144.13	146.50	7.1	6,656	0.11%
2023/02/06	12	141.13	17	141.68	141.00	-5	6,628	-0.08%
2023/02/03	62.1	141.56	44	143.16	141.00	18.1	6,621	0.27%
2023/02/02	27.2	146.96	44	145.14	148.00	-16.8	6,567	-0.26%
2023/02/01	30	143.33	22	143.11	143.00	8	6,528	0.12%
2023/01/31	94.1	144.21	89	145.10	144.00	5.1	6,539	0.08%
2023/01/30	30.5	141.33	24	140.17	142.00	6.5	6,434	0.10%
2023/01/17	25.1	135.56	25	135.18	135.50	0.1	6,421	0.00%
2023/01/16	28	138.52	29	139.09	138.00	-1	6,464	-0.02%
2023/01/13	65	139.55	74	139.39	139.50	-9	6,533	-0.14%
2023/01/12	60.1	140.97	73	140.51	141.00	-13	6,501	-0.20%
2023/01/11	89.1	142.32	97.1	141.64	142.50	-8.1	6,492	-0.12%
2023/01/10	81.1	140.44	94	138.65	141.50	-13	6,728	-0.19%
2023/01/09	175	136.87	175.2	137.39	137.00	-0.2	6,614	0.00%	大買/大賣/
2023/01/06	98.2	132.44	118	130.44	133.00	-19.8	6,260	-0.32%	大賣/
2023/01/05	97.5	128.07	96.2	127.87	127.00	1.4	5,932	0.02%
2023/01/04	53	125.40	65	124.74	126.00	-12	5,738	-0.21%
2023/01/03	35	122.41	56	121.55	123.00	-21	5,628	-0.37%
2022/12/30	19	115.89	18	118.00	115.50	1	5,479	0.02%
2022/12/29	10	117.35	13	114.81	117.50	-3	5,479	-0.05%
2022/12/28	20	116.80	14.5	118.27	116.00	5.5	5,504	0.10%
2022/12/27	20.1	122.67	22.1	122.41	121.50	-2	5,482	-0.04%
2022/12/26	10	116.15	11	115.95	116.50	-1	5,364	-0.02%
2022/12/23	3	116.33	11.1	114.22	117.00	-8.1	5,387	-0.15%
2022/12/22	10	115.80	8	115.63	116.00	2	5,400	0.04%
2022/12/21	6.1	114.49	9	114.94	114.00	-2.9	5,445	-0.05%
2022/12/20	14.3	115.36	14	118.46	115.00	0.3	5,484	0.01%
2022/12/19	11	120.59	11	121.82	120.50	0	5,499	0.00%
2022/12/16	5	121.10	18	119.86	121.50	-13	5,490	-0.24%
2022/12/15	57	122.72	42.5	123.29	122.50	14.5	5,462	0.27%
2022/12/14	5	119.90	6.5	117.27	120.00	-1.5	5,372	-0.03%
2022/12/13	2	115.50	4	117.00	115.50	-2	5,358	-0.04%
2022/12/12	4	116.50	18	116.67	116.50	-14	5,358	-0.26%
2022/12/09	14.1	118.47	13	120.50	118.00	1.1	5,360	0.02%
2022/12/08	12	119.08	7	118.07	120.00	5	5,345	0.09%
2022/12/07	6.1	119.41	5.2	120.15	117.50	0.9	5,331	0.02%
2022/12/06	49.3	122.11	47	124.02	121.00	2.3	5,297	0.04%
2022/12/05	135.1	129.58	89.3	130.74	128.00	45.8	5,222	0.88%	大買/
2022/12/02	9	127.83	18	127.22	128.00	-9	5,051	-0.18%
2022/12/01	36.1	126.38	19	126.84	125.50	17.1	4,997	0.34%
2022/11/30	13	123.65	9	123.22	125.00	4	4,964	0.08%
2022/11/29	9	120.61	5	120.70	121.00	4	4,974	0.08%
2022/11/28	7.3	122.79	11	123.55	122.00	-3.7	4,960	-0.07%
2022/11/25	19.2	122.22	12	124.04	120.50	7.2	4,962	0.14%
2022/11/24	19	123.82	20	123.00	124.50	-1	4,965	-0.02%
2022/11/23	3.1	120.73	92	121.47	120.50	-88.9	4,938	-1.80%
2022/11/22	20	120.55	12	120.50	120.50	8	4,946	0.16%
2022/11/21	27	121.94	24.2	122.10	120.00	2.8	4,934	0.06%
2022/11/18	24	123.79	24	126.81	123.00	0	4,923	0.00%
2022/11/17	70	127.45	75.1	128.11	127.00	-5.1	4,886	-0.10%
2022/11/16	61.2	129.51	57	127.69	129.00	4.2	4,805	0.09%
2022/11/15	46	125.73	56	123.35	127.50	-10	4,727	-0.21%
2022/11/14	101	120.93	98	119.08	123.50	3	4,713	0.06%	大買/
2022/11/11	49	127.37	42.1	127.09	123.00	6.9	4,723	0.15%
2022/11/10	116	125.37	94	125.84	125.00	22	4,583	0.48%	大買/
2022/11/09	226	125.37	224	125.27	125.50	2	4,502	0.04%	大買/大賣/
2022/11/08	33	116.74	28.1	115.06	121.00	4.9	4,138	0.12%
2022/11/07	64	110.02	71	109.33	110.00	-7	4,134	-0.17%
2022/11/04	17	106.21	11	106.05	106.50	6	4,062	0.15%
2022/11/03	5	107.80	5	105.20	108.00	0	4,050	0.00%
2022/11/02	18	104.95	16	105.85	105.50	2	4,032	0.05%
2022/11/01	17	103.56	16	103.56	103.50	1	4,043	0.02%
2022/10/31	13	104.08	17	104.50	104.00	-4	4,042	-0.10%
2022/10/28	35.1	101.39	30.4	102.58	102.00	4.6	4,111	0.11%
2022/10/27	19	105.50	20.1	104.90	105.50	-1.1	4,100	-0.03%
2022/10/26	19	104.16	17	102.88	104.50	2	4,061	0.05%
2022/10/25	29	104.12	26	105.19	103.50	3	4,011	0.08%
2022/10/24	21	107.02	17	109.21	105.50	4	3,958	0.10%
2022/10/21	55.1	105.68	50	108.13	105.00	5.1	3,877	0.13%
2022/10/20	57.1	110.11	37.1	109.23	110.50	20	3,736	0.53%
2022/10/19	39.2	111.90	40.1	111.13	112.00	-0.9	3,619	-0.02%
2022/10/18	210.4	111.09	215	109.97	111.50	-4.7	3,478	-0.13%	大買/大賣/
2022/10/17	64	103.70	69.1	101.53	107.50	-5.1	3,097	-0.16%
2022/10/14	16	97.93	3.1	96.89	98.00	13	2,972	0.44%
2022/10/13	12	88.50	11	94.84	89.10	1	2,990	0.03%
2022/10/12	30	95.82	35	95.79	96.60	-5	2,967	-0.17%
2022/10/11	0	98.47	1	98.00	98.30	-1	2,953	-0.03%
2022/10/07	2	100.25	4	100.03	100.50	-2	2,949	-0.07%
2022/10/06	19	99.70	24	99.43	100.00	-5	2,965	-0.17%
2022/10/05	22	100.00	25	100.85	100.00	-3	2,988	-0.10%
2022/10/04	17	100.88	18.1	98.59	101.00	-1	2,962	-0.04%
2022/10/03	12	94.48	17	94.64	95.80	-5	2,945	-0.17%
2022/09/30	6	91.85	2	89.42	93.20	4	2,965	0.13%
2022/09/29	2	91.50	3	92.47	90.80	-1	2,983	-0.03%
2022/09/28	66.3	90.82	73	94.07	90.20	-6.7	3,006	-0.22%
2022/09/27	2.1	96.16	0	0.00	96.00	2.1	3,039	0.07%
2022/09/26	6.4	99.90	3	99.57	97.60	3.4	3,029	0.11%
2022/09/23	11	105.68	13	106.85	105.50	-2	3,047	-0.07%
2022/09/20	1	109.00	6	109.17	110.00	-5	3,102	-0.16%
2022/09/19	5	107.50	6	108.33	107.50	-1	3,120	-0.03%
2022/09/16	4.3	110.12	1	110.50	109.00	3.3	3,147	0.11%
2022/09/15	5	113.40	2.1	113.29	112.00	2.9	3,187	0.09%
2022/09/14	8.1	112.44	10	111.95	113.00	-1.9	3,255	-0.06%
2022/09/13	10	115.15	3	116.17	114.50	7	3,283	0.21%
2022/09/12	2	117.00	0.5	117.50	117.00	1.5	3,343	0.04%
2022/09/08	6	115.50	6	115.34	115.50	0	3,399	0.00%
2022/09/06	1	118.00	4	116.00	115.00	-3	3,427	-0.09%
2022/09/05	44	116.86	42	119.01	116.00	2	3,434	0.06%
2022/09/02	3	123.67	3	123.50	123.50	0	3,403	0.00%
2022/09/01	12	123.04	9	123.83	122.00	3	3,414	0.09%
2022/08/31	7	126.57	8	124.82	127.50	-1	3,398	-0.03%
2022/08/30	6	124.42	5	123.80	124.50	1	3,380	0.03%
2022/08/29	0	123.00	2	121.75	122.50	-2	3,397	-0.06%
2022/08/26	5	126.10	7	126.50	125.50	-2	3,418	-0.06%
2022/08/25	14	125.68	12	126.29	125.50	2	3,546	0.06%
2022/08/24	23	125.07	15	126.20	124.00	8	3,720	0.22%
2022/08/23	34	125.25	30.1	125.68	125.00	4	3,712	0.11%
2022/08/22	52.2	128.62	53.2	129.89	127.50	-1	3,696	-0.03%
2022/08/19	60	128.06	54.1	130.67	127.50	5.9	3,623	0.16%
2022/08/18	54.2	129.11	50	125.03	130.00	4.2	3,525	0.12%
2022/08/17	11	121.50	13	121.96	121.50	-2	3,343	-0.06%
2022/08/16	43.1	122.48	44	122.09	122.50	-0.9	3,325	-0.03%
2022/08/15	105.2	123.43	114	121.98	123.50	-8.9	3,290	-0.27%	大買/大賣/
2022/08/12	42	112.89	31.2	113.09	117.50	10.8	3,119	0.35%
2022/08/11	10	107.20	18.3	107.81	107.00	-8.3	3,041	-0.27%
2022/08/10	7	104.93	7	105.07	105.00	0	3,069	0.00%
2022/08/09	15	106.63	14	106.21	106.50	1	3,062	0.03%
2022/08/08	34	107.16	37	106.92	107.00	-3	3,071	-0.10%
2022/08/05	15.2	106.36	3	105.01	105.00	12.2	3,021	0.40%
2022/08/04	10.5	106.32	4	104.88	104.50	6.5	2,996	0.22%
2022/08/03	8.2	133.25	8	130.94	130.50	0.2	2,889	0.01%
2022/08/02	4.7	137.33	0	0.00	136.00	4.7	2,857	0.16%
2022/08/01	1.1	141.41	0	0.00	141.00	1.1	2,866	0.04%
2022/07/29	28.7	142.15	18	143.17	141.50	10.7	2,907	0.37%
2022/07/28	31	143.90	36	145.64	143.00	-5	2,904	-0.17%
2022/07/27	6	146.25	9	143.44	147.00	-3	2,882	-0.10%
2022/07/26	30	142.10	25	141.86	142.50	5	2,882	0.17%
2022/07/25	18	144.31	12	144.17	145.00	6	2,919	0.21%
2022/07/22	44.2	146.49	41	147.65	146.00	3.2	2,941	0.11%
2022/07/21	14.1	146.25	15	145.53	147.00	-1	2,959	-0.03%
2022/07/20	42	144.13	36	143.50	144.00	6	2,950	0.20%
2022/07/19	5	138.50	9	136.78	139.00	-4	2,926	-0.14%
2022/07/18	14	136.36	15	136.73	136.50	-1	2,925	-0.03%
2022/07/15	13	134.12	12	132.79	134.50	1	2,932	0.03%
2022/07/14	18	130.36	20	130.85	133.50	-2	2,917	-0.07%
2022/07/13	20	130.23	23	129.35	130.00	-3	2,897	-0.10%
2022/07/12	20	124.58	20	124.75	124.50	0	2,865	0.00%
2022/07/11	12	129.33	12	129.58	129.00	0	2,867	0.00%
2022/07/08	31	132.00	28.1	131.75	132.00	2.9	2,857	0.10%
2022/07/07	38	127.93	42	123.89	128.50	-4	2,818	-0.14%
2022/07/06	28	123.34	28	128.22	122.50	0	2,781	0.00%
2022/07/05	70.1	128.56	68.5	127.88	128.50	1.6	2,753	0.06%
2022/07/04	8	130.88	10.1	130.50	130.00	-2.1	2,670	-0.08%
2022/07/01	27.2	128.30	32.3	133.36	127.50	-5.1	2,669	-0.19%
2022/06/30	28	135.71	25	136.78	135.00	3	2,602	0.12%
2022/06/29	5	142.40	5.2	138.52	140.50	-0.2	2,576	-0.01%
2022/06/28	25	140.90	25	142.52	140.50	0	2,551	0.00%
2022/06/27	18	146.11	20	144.95	146.00	-2	2,535	-0.08%
2022/06/24	15	140.97	10	142.35	140.00	5	2,512	0.20%
2022/06/23	6	140.50	7	142.43	141.50	-1	2,494	-0.04%
2022/06/22	54	141.37	52.3	146.98	140.50	1.7	2,456	0.07%
2022/06/21	6	151.83	7	151.43	152.50	-1	2,395	-0.04%
2022/06/20	46.4	147.15	51	153.66	146.50	-4.6	2,378	-0.19%
2022/06/17	8.5	159.01	6	158.75	158.00	2.5	2,321	0.11%
2022/06/16	7	170.58	3	172.83	165.00	4	2,276	0.18%
2022/06/15	7.1	173.15	7	175.93	173.00	0.1	2,267	0.00%
2022/06/14	20	176.05	23	171.11	176.50	-3	2,294	-0.13%
2022/06/13	7.1	173.11	10	174.10	172.50	-2.9	2,286	-0.13%
2022/06/10	2	180.50	3	181.33	180.50	-1	2,287	-0.04%
2022/06/09	6	184.83	5	185.00	185.00	1	2,280	0.04%
2022/06/08	10	186.80	9	187.33	186.00	1	2,281	0.04%
2022/06/07	11.1	187.05	10	187.55	186.50	1.1	2,291	0.05%
2022/06/06	35.7	190.35	37	190.27	190.50	-1.4	2,290	-0.06%
2022/06/02	84	196.61	80	199.59	196.00	4	2,280	0.18%
2022/06/01	18.1	198.81	23.5	195.15	199.00	-5.3	2,180	-0.25%
2022/05/31	11	183.55	9	181.11	184.00	2	1,983	0.10%
2022/05/30	12	181.75	12	179.25	182.00	0	1,991	0.00%
2022/05/27	7.1	175.99	5	175.00	176.00	2.1	2,009	0.10%
2022/05/26	5	176.20	3	176.17	173.50	2	2,059	0.10%
2022/05/25	3	177.50	4	175.38	177.50	-1	2,114	-0.05%
2022/05/24	11.2	178.00	10	180.70	174.50	1.2	2,158	0.06%
2022/05/23	39	180.99	47.6	182.48	180.50	-8.6	2,188	-0.39%
2022/05/20	11	187.18	13	187.96	187.00	-2	2,176	-0.09%
2022/05/19	26.2	188.23	22	183.70	189.50	4.2	2,181	0.19%
2022/05/18	45	189.09	42.4	188.14	189.00	2.6	2,160	0.12%
2022/05/17	2.3	182.10	3	180.67	182.50	-0.7	2,120	-0.03%
2022/05/16	13.1	176.99	12	182.42	176.50	1.1	2,128	0.05%
2022/05/13	2.1	179.72	1	178.00	180.50	1.1	2,128	0.05%
2022/05/12	1	175.50	1	176.00	175.50	0	2,162	0.00%
2022/05/11	8	177.00	9	178.72	177.00	-1	2,181	-0.04%
2022/05/10	0	0.00	2	178.50	180.00	-2	2,238	-0.09%
2022/05/09	23.2	175.53	25	176.86	175.00	-1.8	2,281	-0.08%
2022/05/06	22	182.80	21.1	180.92	183.00	0.9	2,294	0.04%
2022/05/05	20.2	181.37	19	182.79	181.00	1.2	2,285	0.05%
2022/05/04	6	179.00	8	179.75	179.00	-2	2,293	-0.09%
2022/05/03	8	179.50	10	177.00	179.50	-2	2,330	-0.09%
2022/04/29	25	175.64	23	175.20	175.50	2	2,383	0.08%
2022/04/28	14.2	169.87	14	166.54	170.00	0.2	2,389	0.01%
2022/04/27	5.1	163.99	6	160.92	165.00	-1	2,384	-0.04%
2022/04/26	5	175.80	3	177.00	172.50	2	2,373	0.08%
2022/04/25	1	175.54	2	177.25	176.00	-1	2,426	-0.04%
2022/04/22	1.1	186.10	2	187.00	185.50	-0.9	2,465	-0.04%
2022/04/21	0.1	187.00	1	186.00	188.00	-1	2,549	-0.04%
2022/04/20	1.1	188.07	3	189.50	188.00	-2	2,676	-0.07%
2022/04/19	2	187.50	2	190.00	187.50	0	3,000	0.00%
2022/04/18	0.2	188.67	1.1	187.68	186.00	-1	3,069	-0.03%
2022/04/15	11.2	191.47	13	196.23	191.00	-1.8	3,135	-0.06%
2022/04/13	4	201.00	5	200.30	201.00	-1	3,455	-0.03%
2022/04/12	4	199.50	7	199.57	199.50	-3	3,688	-0.08%
2022/04/11	18	200.19	18	201.75	201.00	0	3,765	0.00%
2022/04/08	1	203.00	1	203.00	203.00	0	3,789	0.00%
2022/04/07	0	0.00	1	201.00	199.50	-1	3,811	-0.03%
2022/04/06	4	202.38	1	202.00	203.00	3	3,804	0.08%
2022/04/01	1	202.00	0	0.00	205.50	1	3,868	0.03%
2022/03/31	7.5	206.14	8	206.69	205.50	-0.5	3,920	-0.01%
2022/03/30	3.2	209.62	1	210.00	209.00	2.2	4,063	0.05%
2022/03/29	3	208.00	1	208.00	208.00	2	4,131	0.05%
2022/03/28	28	207.77	15	207.33	207.50	13	4,205	0.31%
2022/03/25	8.1	212.54	8	216.25	212.50	0.1	4,322	0.00%
2022/03/24	2	215.50	2	214.25	215.50	0	4,511	0.00%
2022/03/23	3	216.01	5	215.70	216.00	-2	4,764	-0.04%
2022/03/22	11	213.55	17.4	214.47	213.50	-6.4	5,253	-0.12%
2022/03/21	11	217.41	15	219.00	217.50	-4	5,380	-0.07%
2022/03/18	24	217.46	24	216.13	218.00	0	5,444	0.00%
2022/03/17	28	215.14	29.2	214.05	215.50	-1.2	5,503	-0.02%
2022/03/16	10	206.85	12	208.04	207.00	-2	5,541	-0.04%
2022/03/15	27.1	205.02	23	209.13	204.00	4.1	5,606	0.07%
2022/03/14	6	213.75	6	212.58	214.50	0	5,694	0.00%
2022/03/11	9.1	210.50	9	210.89	210.50	0.1	6,001	0.00%
2022/03/10	14.1	212.00	6	211.58	213.00	8.1	6,114	0.13%
2022/03/09	12	204.46	12	202.46	204.50	0	6,145	0.00%
2022/03/08	1.8	199.75	3.5	205.00	198.00	-1.7	6,239	-0.03%
2022/03/07	41.6	206.54	34.8	208.94	205.50	6.8	6,302	0.11%
2022/03/04	5	218.10	6	218.17	217.50	-1	6,327	-0.02%
2022/03/03	23.1	220.63	24.1	222.25	220.00	-1	6,458	-0.01%
2022/03/02	30.1	219.98	29	219.90	220.00	1.1	6,569	0.02%
2022/03/01	39.6	222.62	31.3	222.08	222.50	8.2	6,584	0.12%
2022/02/25	28.2	220.85	32.1	217.63	221.00	-4	6,628	-0.06%
2022/02/24	22.1	214.57	23.1	215.64	213.50	-1.1	6,683	-0.02%
2022/02/23	12	219.21	16	218.03	220.00	-4	6,765	-0.06%
2022/02/22	16	212.09	13	214.08	211.50	3	7,017	0.04%
2022/02/21	15	218.27	15	215.15	218.50	0	7,564	0.00%
2022/02/18	11.1	216.49	7	213.22	217.50	4	8,065	0.05%
2022/02/17	12	217.38	10	219.00	217.50	2	8,201	0.02%
2022/02/16	22	218.77	21	218.98	219.00	1	8,291	0.01%
2022/02/15	5.5	213.56	5	214.20	213.50	0.5	8,324	0.01%
2022/02/14	37.1	211.45	38	212.83	212.00	-0.9	8,398	-0.01%
2022/02/11	16	220.56	11.2	220.31	220.00	4.8	8,439	0.06%
2022/02/10	45	221.75	42.1	224.72	220.50	2.9	8,669	0.03%
2022/02/09	31.8	224.92	32	220.00	225.00	-0.2	8,714	0.00%
2022/02/08	22	214.91	24	213.48	215.00	-2	8,781	-0.02%
2022/02/07	44	207.54	46	205.89	208.00	-2	8,799	-0.02%
2022/01/26	13.3	207.38	14	207.25	207.50	-0.7	8,873	-0.01%
2022/01/25	36.1	207.05	36	210.28	206.00	0.1	8,938	0.00%
2022/01/24	49	213.14	73	207.47	213.50	-24	8,997	-0.27%
2022/01/21	29.5	211.57	31.7	216.08	211.00	-2.1	9,094	-0.02%
2022/01/20	16.1	220.94	15.5	219.88	221.00	0.6	9,324	0.01%
2022/01/19	25.1	221.58	24	219.25	221.50	1.1	9,417	0.01%
2022/01/18	63.1	225.54	42.1	227.23	224.00	21.1	9,573	0.22%
2022/01/17	31.2	224.88	29.2	222.05	225.00	2	9,576	0.02%
2022/01/14	61	222.92	60.1	217.28	224.50	1	9,618	0.01%
2022/01/13	18	220.03	11.6	219.11	223.00	6.3	9,859	0.06%
2022/01/12	120.1	216.88	115.2	226.32	216.50	4.9	9,788	0.05%	大買/大賣/
2022/01/11	44.2	235.99	32	240.61	235.00	12.2	9,581	0.13%
2022/01/10	43.5	245.01	44.1	239.43	245.50	-0.6	9,588	-0.01%
2022/01/07	110.1	241.56	104	246.36	240.00	6.1	9,654	0.06%	大買/大賣/
2022/01/06	18	252.17	21.1	254.17	250.00	-3.1	9,635	-0.03%
2022/01/05	130.2	265.14	123	275.44	262.50	7.2	9,570	0.07%	大買/大賣/
2022/01/04	34.1	283.10	37.3	285.55	282.50	-3.3	9,419	-0.03%
2022/01/03	23	282.46	28	282.84	282.50	-5	9,494	-0.05%
2021/12/30	10.4	281.57	10	279.80	282.00	0.4	9,616	0.00%
2021/12/29	23.2	278.70	24.4	278.52	278.50	-1.3	9,888	-0.01%
2021/12/28	28	279.09	30.3	282.93	278.50	-2.3	10,125	-0.02%
2021/12/27	41.3	283.35	37.4	280.92	284.00	3.9	10,187	0.04%
2021/12/24	78	284.13	85.1	287.97	282.50	-7.1	10,270	-0.07%
2021/12/23	20.3	282.19	24.1	283.92	282.00	-3.9	10,288	-0.04%
2021/12/22	54	281.62	59.2	285.51	281.00	-5.2	10,301	-0.05%
2021/12/21	86.2	282.70	85.1	280.36	282.50	1.1	10,381	0.01%
2021/12/20	98.4	283.64	94.3	288.82	282.50	4.2	10,307	0.04%
2021/12/17	141.1	289.50	152	287.13	290.50	-10.9	10,192	-0.11%	大買/大賣/
2021/12/16	184.3	286.69	192.4	285.78	287.00	-8.2	9,992	-0.08%	大買/大賣/
2021/12/15	45	271.48	54.1	266.46	272.50	-9.1	9,609	-0.09%
2021/12/14	46.2	260.33	41	265.71	259.00	5.2	9,553	0.05%
2021/12/13	30.1	270.39	34	266.94	270.50	-4	9,539	-0.04%
2021/12/10	44	264.74	42	260.39	265.50	2	9,557	0.02%
2021/12/09	44	261.94	47.1	267.99	261.50	-3	9,555	-0.03%
2021/12/08	54.1	268.98	64.1	271.59	268.50	-10	9,555	-0.11%
2021/12/07	143.1	268.54	161.3	274.35	267.00	-18.2	9,599	-0.19%	大買/大賣/
2021/12/06	45.6	263.67	47.2	259.07	264.50	-1.7	9,410	-0.02%
2021/12/03	33.1	254.89	33	256.12	254.50	0.1	9,447	0.00%
2021/12/02	59.4	255.07	57.2	259.69	254.50	2.2	9,558	0.02%
2021/12/01	46	256.96	49.1	252.14	257.50	-3.1	9,695	-0.03%
2021/11/30	53	248.36	39.1	251.06	248.50	13.9	9,809	0.14%
2021/11/29	74.6	245.99	75.3	242.43	246.50	-0.7	9,874	-0.01%
2021/11/26	70.1	252.01	68.2	256.39	251.00	1.9	9,929	0.02%
2021/11/25	39.1	253.37	36	257.44	253.00	3.1	10,021	0.03%
2021/11/24	55.1	258.05	49	258.70	257.50	6.1	10,071	0.06%
2021/11/23	92.1	256.91	98	259.07	256.50	-5.9	10,093	-0.06%
2021/11/22	87	265.71	76.3	268.40	265.50	10.7	10,135	0.11%
2021/11/19	159.3	269.18	154.1	272.38	268.50	5.2	10,232	0.05%	大買/大賣/
2021/11/18	105.3	271.89	154	267.76	264.50	-48.7	10,168	-0.48%	大買/大賣/
2021/11/17	149.2	250.04	140.6	246.93	255.00	8.6	9,799	0.09%	大買/大賣/
2021/11/16	68.1	231.67	80.4	231.53	232.00	-12.3	9,604	-0.13%
2021/11/15	57	226.28	64.1	227.40	226.00	-7.1	9,735	-0.07%
2021/11/12	24.1	221.65	21	222.81	221.00	3.1	10,128	0.03%
2021/11/11	32	222.48	33	217.71	220.00	-1	10,218	-0.01%
2021/11/10	56	219.31	61	219.34	219.50	-5	10,290	-0.05%
2021/11/09	93.1	223.65	326.4	227.36	221.50	-233.3	10,373	-2.25%	大賣/鉅額交易
2021/11/08	55.2	215.75	172	214.76	216.00	-116.9	10,265	-1.14%	大賣/鉅額交易
2021/11/05	62	211.80	253.1	212.07	211.50	-191.1	10,462	-1.83%	大賣/鉅額交易
2021/11/04	47	205.76	34	208.04	205.50	13	10,533	0.12%
2021/11/03	49	208.43	68.1	207.43	208.50	-19.1	10,766	-0.18%
2021/11/02	56.1	201.60	54	207.52	200.50	2.1	10,905	0.02%
2021/11/01	79	210.11	71	210.66	208.50	8	11,120	0.07%
2021/10/29	100	214.77	86	216.70	213.00	14	11,295	0.12%
2021/10/28	179	217.72	85.4	216.59	216.50	93.6	11,663	0.80%	大買/
2021/10/27	142.4	204.88	43	203.38	205.00	99.3	11,675	0.85%	大買/
2021/10/26	407.2	201.22	73.2	201.16	199.50	334	11,770	2.84%	大買/鉅額交易
2021/10/25	59	192.88	38	188.96	193.50	21	11,769	0.18%
2021/10/22	56	190.96	48	192.38	191.00	8	11,912	0.07%
2021/10/21	70.1	200.23	74	201.17	194.50	-3.9	12,062	-0.03%
2021/10/20	37	192.05	27	191.56	193.50	10	12,121	0.08%
2021/10/19	38	190.91	47.5	190.32	191.00	-9.5	12,609	-0.08%
2021/10/18	49	184.96	67	184.16	185.50	-18	12,719	-0.14%
2021/10/15	100	185.56	79	187.15	185.00	21	12,805	0.16%
2021/10/14	50	183.59	54	181.21	184.00	-4	12,805	-0.03%
2021/10/13	50	177.76	46	182.82	177.00	4	12,715	0.03%
2021/10/12	29	182.00	29	187.95	181.50	0	12,664	0.00%
2021/10/08	58	190.39	54	194.94	188.50	4	12,660	0.03%
2021/10/07	64	192.23	70.1	192.76	191.50	-6.1	12,590	-0.05%
2021/10/06	168.1	190.14	224.2	191.56	189.00	-56.1	12,516	-0.45%	大買/大賣/
2021/10/05	94	191.08	39.3	189.95	195.50	54.7	12,300	0.44%
2021/10/04	69.1	181.26	80	186.43	178.00	-10.9	12,103	-0.09%
2021/10/01	50.1	189.70	56	194.05	189.50	-5.9	12,057	-0.05%
2021/09/30	80	196.25	77	194.91	195.50	3	12,032	0.03%
2021/09/29	26.1	199.73	27	202.11	199.00	-0.9	12,076	-0.01%
2021/09/28	67.1	210.07	63.4	214.01	208.50	3.7	12,365	0.03%
2021/09/27	16.5	213.41	22	209.95	214.00	-5.5	12,396	-0.04%
2021/09/24	21.1	207.29	28	205.88	207.50	-6.9	12,606	-0.06%
2021/09/23	14	202.00	14	202.14	201.50	0	12,705	0.00%
2021/09/22	36.4	201.08	22	202.41	200.50	14.4	12,799	0.11%
2021/09/17	15	211.43	21	207.93	213.50	-6	12,770	-0.05%
2021/09/16	33.1	207.28	25	210.72	206.00	8.1	12,761	0.06%
2021/09/15	56	209.45	59.1	206.58	210.50	-3	12,800	-0.02%
2021/09/14	43	210.77	44	211.44	210.00	-1	12,875	-0.01%
2021/09/13	54.1	210.87	54	212.82	210.00	0.1	12,984	0.00%
2021/09/10	86	217.30	81	215.28	218.00	5	13,122	0.04%
2021/09/09	77.1	213.29	78	212.22	213.50	-0.9	13,053	-0.01%
2021/09/08	103.1	209.46	105.4	209.07	207.00	-2.2	13,004	-0.02%	大買/大賣/
2021/09/07	53.1	215.47	55	215.37	213.00	-1.9	13,018	-0.01%
2021/09/06	117.2	214.85	140.1	219.92	212.00	-23	13,121	-0.18%	大買/大賣/
2021/09/03	96	233.01	84.1	235.09	231.50	12	13,002	0.09%
2021/09/02	76.1	230.00	63.7	234.22	228.00	12.4	13,116	0.09%
2021/09/01	55.1	236.82	75	234.09	237.00	-19.9	13,352	-0.15%
2021/08/31	135.2	230.19	137.4	231.97	229.00	-2.2	13,326	-0.02%	大買/大賣/
2021/08/30	68	226.04	59	225.31	226.50	9	13,286	0.07%
2021/08/27	48.3	226.19	45	225.16	226.50	3.3	13,384	0.02%
2021/08/26	111.4	226.38	95.3	230.53	226.00	16.2	13,595	0.12%	大買/
2021/08/25	138.1	230.04	137	223.79	232.00	1.1	13,844	0.01%	大買/大賣/
2021/08/24	26.4	227.55	19	226.79	222.50	7.4	14,243	0.05%
2021/08/23	36	233.81	22	235.25	234.00	14	14,417	0.10%
2021/08/20	50.3	228.80	48.1	226.49	228.00	2.3	14,704	0.02%
2021/08/19	33.7	234.05	26	230.73	221.00	7.7	15,041	0.05%
2021/08/18	111.2	238.95	89	239.25	245.50	22.2	15,380	0.14%	大買/
2021/08/17	7.1	262.34	36.7	259.19	248.00	-29.6	15,221	-0.19%
2021/08/16	24	263.35	24.1	264.72	263.50	-0.1	15,504	0.00%
2021/08/13	63.2	271.34	45.2	269.90	266.50	18	15,771	0.11%
2021/08/12	41.4	281.18	57	279.03	277.00	-15.7	16,288	-0.10%
2021/08/11	93.1	289.61	64.2	284.11	281.00	29	16,540	0.18%
2021/08/10	19.8	292.62	25.1	293.49	293.50	-5.3	16,531	-0.03%
2021/08/09	37.2	305.54	22	302.27	291.00	15.2	16,737	0.09%
2021/08/06	51	314.71	59.1	313.03	308.00	-8.1	17,109	-0.05%
2021/08/05	55	312.27	48	311.72	313.00	7	17,368	0.04%
2021/08/04	30.9	301.88	30.3	304.45	311.50	0.6	17,775	0.00%
2021/08/03	53.2	306.73	72.2	305.22	302.50	-19	17,640	-0.11%
2021/08/02	28	303.52	36.5	305.82	308.00	-8.5	17,509	-0.05%
2021/07/30	34.1	282.61	33.4	285.74	280.00	0.7	17,665	0.00%
2021/07/29	56.4	280.22	37.2	276.17	277.00	19.2	17,938	0.11%
2021/07/28	60.5	281.14	70.2	277.74	275.00	-9.7	17,987	-0.05%
2021/07/27	68.2	306.43	56	302.41	294.00	12.2	18,201	0.07%
2021/07/26	52.3	308.73	76.1	312.11	308.00	-23.8	18,245	-0.13%
2021/07/23	97.1	305.81	84.9	304.73	293.00	12.2	18,170	0.07%
2021/07/22	36.2	282.96	45.1	286.08	292.00	-8.9	17,903	-0.05%
2021/07/21	37.2	269.94	36.1	271.44	265.50	1.1	17,884	0.01%
2021/07/20	43.5	284.47	19.7	285.39	280.00	23.9	17,950	0.13%
2021/07/19	7	293.50	6	293.42	298.00	1	18,202	0.01%
2021/07/16	24.1	296.63	13	295.27	293.00	11.1	18,493	0.06%
2021/07/15	23.2	295.87	5	299.50	294.50	18.2	18,749	0.10%
2021/07/14	11.1	291.40	5.1	294.79	297.50	6	18,984	0.03%
2021/07/13	11.2	300.30	3.1	303.00	290.00	8.2	19,197	0.04%
2021/07/12	11.1	308.04	12	302.46	301.00	-0.9	19,561	0.00%
2021/07/09	5.6	308.03	7	309.43	303.00	-1.4	19,967	-0.01%
2021/07/08	9	316.89	7	314.15	313.00	2	20,442	0.01%
2021/07/07	14.1	319.64	18	317.58	311.50	-3.9	20,778	-0.02%
2021/07/06	25.4	325.08	26.3	323.21	318.00	-0.9	21,045	0.00%
2021/07/05	37.4	331.90	54.1	336.29	334.00	-16.7	21,315	-0.08%
2021/07/02	28.5	319.35	20.5	318.78	319.50	8	21,064	0.04%
2021/07/01	28.1	315.26	33	314.45	311.00	-4.9	20,890	-0.02%
2021/06/30	31	307.71	47.2	308.37	307.50	-16.2	20,642	-0.08%
2021/06/29	30.1	301.96	33.1	301.00	295.50	-3	20,487	-0.01%
2021/06/28	22	291.30	15	291.70	295.00	7	20,342	0.03%
2021/06/25	22	294.86	18.1	292.71	290.00	3.9	20,256	0.02%
2021/06/24	18.1	292.37	29	288.68	293.00	-10.9	20,188	-0.05%
2021/06/23	47.1	293.20	20	292.55	293.00	27.1	20,102	0.13%
2021/06/22	30.4	290.06	23.1	288.70	283.00	7.3	19,932	0.04%
2021/06/21	27.1	301.48	74.8	301.90	290.00	-47.7	19,755	-0.24%
2021/06/18	12	322.88	22	322.22	315.50	-10	19,568	-0.05%
2021/06/17	5.1	317.63	17	316.04	319.00	-11.9	19,999	-0.06%
2021/06/16	21.5	326.75	14	324.00	320.00	7.5	20,601	0.04%
2021/06/15	17.1	332.69	25.5	331.78	337.50	-8.4	20,655	-0.04%
2021/06/11	20.9	323.74	19	325.61	319.00	1.9	20,896	0.01%
2021/06/10	63.2	329.86	40.1	329.94	320.50	23.1	21,010	0.11%
2021/06/09	26.1	321.29	39.6	322.84	325.00	-13.5	21,136	-0.06%
2021/06/08	17.1	314.20	27.4	314.07	309.50	-10.2	21,276	-0.05%
2021/06/07	17.1	309.68	21	311.88	308.00	-3.9	21,834	-0.02%
2021/06/04	30.2	316.61	26	317.52	315.00	4.2	22,590	0.02%
2021/06/03	48.6	317.82	51.5	317.97	317.50	-2.9	23,132	-0.01%
2021/06/02	50.5	309.39	50	310.57	308.00	0.4	22,840	0.00%
2021/06/01	93.3	333.43	69.9	331.87	312.50	23.4	22,469	0.10%
2021/05/31	46	339.66	57	338.93	334.00	-11	21,876	-0.05%
2021/05/28	84.7	336.00	75.1	334.85	330.00	9.6	21,498	0.04%
2021/05/27	90.1	316.09	100	317.33	321.50	-9.9	21,043	-0.05%
2021/05/26	107.7	312.53	289.1	314.57	307.00	-181.3	20,405	-0.89%	大買/大賣/鉅額交易
2021/05/25	72.3	299.48	182	299.04	303.50	-109.8	19,806	-0.55%	大賣/鉅額交易
2021/05/24	29.2	257.66	58.9	261.59	276.00	-29.7	19,478	-0.15%
2021/05/21	90.5	250.64	88	248.61	251.00	2.5	19,083	0.01%
2021/05/20	176.3	256.85	106.2	255.49	250.00	70.1	18,717	0.37%	大買/大賣/
2021/05/19	42.1	252.46	31.4	251.99	254.50	10.7	19,163	0.06%
2021/05/18	18.1	223.86	26.1	225.47	231.50	-8	19,224	-0.04%
2021/05/17	100.1	223.67	54.1	218.11	210.50	46	18,991	0.24%
2021/05/14	108.2	239.67	54.7	243.77	232.00	53.4	20,039	0.27%	大買/
2021/05/13	148.5	235.08	85	232.54	231.00	63.5	21,065	0.30%	大買/
2021/05/12	201.7	241.78	91.1	245.55	232.50	110.6	21,372	0.52%	大買/鉅額交易
2021/05/11	40	261.90	16.3	263.26	258.00	23.7	21,211	0.11%
2021/05/10	64.2	304.26	53.1	297.70	286.50	11.1	21,479	0.05%
2021/05/07	58	288.47	66.2	291.55	303.50	-8.2	21,618	-0.04%
2021/05/06	46.3	283.09	71.3	285.01	276.00	-25	21,705	-0.12%
2021/05/05	52.4	308.66	39	301.03	287.50	13.4	21,753	0.06%
2021/05/04	56.1	305.99	54.4	304.62	319.00	1.7	21,894	0.01%
2021/05/03	42.4	313.94	47	312.08	306.50	-4.7	21,659	-0.02%
2021/04/29	74.2	332.62	61.2	335.58	330.00	13	21,393	0.06%
2021/04/28	64.4	349.79	64	343.78	333.00	0.3	21,104	0.00%
2021/04/27	73	369.22	74	364.85	354.00	-1	20,840	0.00%
2021/04/26	50.3	374.49	46.2	372.62	371.00	4.1	20,640	0.02%
2021/04/23	61.2	364.11	54.1	365.53	377.00	7.1	20,423	0.03%
2021/04/22	80.4	375.57	87.2	368.58	350.00	-6.8	20,056	-0.03%
2021/04/21	45.1	362.75	63	363.59	377.50	-17.9	19,774	-0.09%
2021/04/20	52	372.61	49	374.70	366.50	3	19,463	0.02%
2021/04/19	58	371.31	50	367.37	364.00	8	19,179	0.04%
2021/04/16	65.6	377.50	85.3	380.01	379.00	-19.7	18,902	-0.10%
2021/04/15	76.3	349.29	67.3	347.42	356.00	9	19,346	0.05%
2021/04/14	102.1	341.19	89	337.78	335.50	13.1	19,082	0.07%	大買/
2021/04/13	66	358.06	72.2	351.38	352.00	-6.2	18,903	-0.03%
2021/04/12	61.8	354.11	48	349.24	330.00	13.8	18,907	0.07%
2021/04/09	54.4	380.60	61.1	378.99	366.50	-6.7	18,943	-0.04%
2021/04/08	35	369.39	16	361.94	371.00	19	18,524	0.10%
2021/04/07	1	340.00	0.1	322.00	337.50	0.9	18,423	0.01%
2021/04/06	0	310.50	1	315.00	325.00	-1	18,440	-0.01%
2021/04/01	0	0.00	8.2	298.60	300.50	-8.2	18,437	-0.04%
2021/03/31	0	0.00	2.1	295.33	287.00	-2.1	18,432	-0.01%
2021/03/30	0	0.00	2.2	290.91	291.00	-2.2	18,485	-0.01%
2021/03/29	1	290.00	0	0.00	289.00	1	18,517	0.01%
2021/03/26	0	0.00	1	280.00	292.00	-1	18,561	-0.01%
2021/03/25	2	278.00	4	269.25	270.00	-2	18,578	-0.01%
2021/03/24	0	0.00	6	277.67	278.00	-6	18,639	-0.03%
2021/03/23	3.1	275.94	10	261.60	270.00	-6.9	18,732	-0.04%
2021/03/22	356.3	289.68	352	293.79	284.00	4.3	18,926	0.02%	大買/大賣/
2021/03/19	110.1	290.07	123.1	290.05	290.00	-13	18,728	-0.07%	大買/大賣/
2021/03/18	44	272.98	29.2	273.96	276.00	14.9	18,083	0.08%
2021/03/17	82.7	270.80	105.1	268.87	251.00	-22.4	17,879	-0.13%	大賣/
2021/03/16	53.8	253.17	57.5	250.64	256.50	-3.8	18,194	-0.02%
2021/03/15	64.5	228.81	75.4	227.68	233.50	-10.9	18,008	-0.06%
2021/03/12	259	214.67	252	214.73	212.50	7	17,699	0.04%	大買/大賣/
2021/03/11	274.1	203.68	839.7	199.85	209.00	-565.6	17,452	-3.24%	大買/大賣/鉅額交易
2021/03/10	243.2	213.09	244.3	209.80	199.00	-1.1	16,910	-0.01%	大買/大賣/
2021/03/09	113.3	199.65	87	202.15	203.50	26.3	16,298	0.16%	大買/
2021/03/08	4.1	191.73	0	0.00	188.00	4.1	15,699	0.03%
2021/03/05	18	205.92	3	209.50	208.50	15	15,741	0.10%
2021/03/04	3	220.33	21	216.83	216.50	-18	15,765	-0.11%
2021/03/03	0	0.00	3	219.50	221.00	-3	15,862	-0.02%
2021/03/02	1	222.50	21	217.14	205.50	-20	15,996	-0.13%
2021/02/26	1.1	208.90	1.1	211.82	213.00	0	16,270	0.00%
2021/02/24	1	206.50	10	209.00	205.00	-9	16,318	-0.06%
2021/02/23	2	194.25	3	193.33	206.00	-1	16,418	-0.01%
2021/02/22	1	202.00	8.1	197.40	198.00	-7.1	16,499	-0.04%
2021/02/19	510.4	215.27	696.5	216.08	206.50	-186.1	16,482	-1.13%	大買/大賣/鉅額交易
2021/02/18	93.6	203.16	508	200.01	208.00	-414.4	15,374	-2.70%	大賣/鉅額交易
2021/02/17	1	189.00	12	189.42	189.50	-11	14,929	-0.07%
2021/02/05	471.1	164.64	487.2	165.26	172.50	-16.1	14,868	-0.11%	大買/大賣/
2021/02/04	560.4	151.48	619.3	152.00	157.00	-58.9	13,420	-0.44%	大買/大賣/
2021/02/03	238.1	140.26	276.2	139.40	146.00	-38.1	11,733	-0.32%	大買/大賣/
2021/02/02	341.1	135.15	403	135.71	133.00	-61.9	10,947	-0.57%	大買/大賣/
2021/02/01	147.1	126.04	86.1	127.99	130.50	61	10,411	0.59%	大買/
2021/01/29	379.1	130.81	572	135.46	127.00	-192.9	10,001	-1.93%	大買/大賣/鉅額交易
2021/01/28	186	131.89	187	130.68	136.00	-1	9,454	-0.01%	大買/大賣/
2021/01/27	106	127.18	104	125.68	127.00	2	8,914	0.02%	大買/大賣/
2021/01/26	97	133.82	59	129.65	126.00	38	8,380	0.45%
2021/01/25	35	140.66	250	140.22	139.50	-215	7,997	-2.69%	大賣/鉅額交易
2021/01/22	1	156.50	2	159.00	155.00	-1	7,810	-0.01%
2021/01/21	0	0.00	6	146.58	152.00	-6	7,793	-0.08%
2021/01/20	6	145.08	13	142.50	142.50	-7	7,772	-0.09%
2021/01/19	0	0.00	1	161.00	158.00	-1	7,755	-0.01%
2021/01/18	0	0.00	1	155.00	156.50	-1	7,787	-0.01%
2021/01/15	3	154.00	0	0.00	154.50	3	7,836	0.04%
2021/01/14	344	152.50	6	151.42	155.00	338	7,819	4.32%	大買/鉅額交易
2021/01/13	40	145.00	9	143.28	143.00	31	7,769	0.40%
2021/01/12	134	137.04	7	135.14	136.00	127	7,745	1.64%	大買/鉅額交易
2021/01/11	0	0.00	4	142.24	142.00	-4	7,744	-0.05%
2021/01/08	176	147.48	317	152.96	141.50	-141	7,744	-1.82%	大買/大賣/鉅額交易
2021/01/07	23	140.72	39	142.88	147.00	-16	6,863	-0.23%
2021/01/06	61	135.12	491	136.13	134.00	-430	6,667	-6.45%	大賣/鉅額交易
2021/01/05	73.1	138.89	59	139.58	143.00	14.1	6,362	0.22%
2021/01/04	713	134.19	20.8	134.21	135.00	692.2	6,202	11.16%	大買/鉅額交易
2020/12/31	3	120.67	5	123.00	123.00	-2	5,860	-0.03%
2020/12/30	4	112.63	2	112.50	112.00	2	5,882	0.03%
2020/12/29	3	105.00	4	111.00	111.00	-1	5,873	-0.02%
2020/12/28	2	105.00	1	102.00	107.00	1	5,838	0.02%
2020/12/25	3	103.00	2	104.00	103.00	1	5,819	0.02%
2020/12/24	7	97.51	3	99.87	98.40	4	5,789	0.07%
2020/12/23	4	86.90	7	86.97	91.00	-3	5,724	-0.05%
2020/12/22	118	83.24	0	0.00	82.80	118	5,705	2.07%	大買/鉅額交易
2020/12/21	111	90.25	6	89.82	92.00	105	5,672	1.85%	大買/鉅額交易
2020/12/18	203	94.57	2	96.10	92.00	201	5,652	3.56%	大買/鉅額交易
2020/12/17	219	92.33	7	89.01	92.60	212	5,630	3.77%	大買/鉅額交易
2020/12/16	7	85.47	29	86.19	84.20	-22	5,657	-0.39%
2020/12/15	223	85.41	15	83.12	86.20	208	5,516	3.77%	大買/鉅額交易
2020/12/14	201	78.40	0	0.00	78.40	201	5,225	3.85%	大買/鉅額交易
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	113	64.22	854	64.24	64.90	-741	5,154	-14.38%	大買/大賣/鉅額交易
2020/12/09	1	63.20	10	63.20	63.20	-9	4,332	-0.21%
2020/12/08	60	55.29	9	57.30	57.50	51	4,286	1.19%
2020/12/07	720	51.74	20	50.27	52.30	700	4,200	16.66%	大買/鉅額交易
2020/12/04	20	47.51	25	47.28	47.60	-5	3,960	-0.13%
2020/12/03	17	47.16	17	46.97	46.30	0	3,815	0.00%
2020/12/02	23	44.20	19	44.57	43.75	4	3,568	0.11%
2020/12/01	9	43.64	9.1	43.47	43.10	-0.1	3,575	0.00%
2020/11/30	15	43.10	9	43.19	42.90	6	3,697	0.16%
2020/11/27	58	42.29	71	42.23	42.45	-13	3,643	-0.36%
2020/11/26	9	41.36	18	41.37	41.75	-9	3,505	-0.26%
2020/11/25	10	41.10	15	41.10	41.60	-5	3,338	-0.15%
2020/11/24	1	39.70	2	39.40	39.15	-1	3,032	-0.03%
2020/11/23	1	38.55	5	38.67	38.90	-4	2,993	-0.13%
2020/11/20	56.1	38.73	9	38.44	38.35	47.1	3,003	1.57%
2020/11/19	25	38.81	23	39.06	39.30	2	2,904	0.07%
2020/11/18	3	37.80	4	38.01	37.80	-1	2,800	-0.04%
2020/11/17	0	0.00	11	37.55	37.55	-11	2,755	-0.40%
2020/11/16	0	0.00	1	37.20	37.45	-1	2,768	-0.04%
2020/11/13	0	0.00	3	37.00	37.00	-3	2,769	-0.11%
2020/11/10	7	36.81	2	37.23	36.30	5	2,799	0.18%
2020/11/09	1	36.70	0	0.00	36.60	1	2,771	0.04%
2020/11/03	3	34.88	4	35.35	35.25	-1	2,887	-0.03%
2020/11/02	0	0.00	1	34.45	34.45	-1	2,914	-0.03%
2020/10/29	1	35.40	4	35.55	35.40	-3	3,058	-0.10%
2020/10/28	3	36.72	20	36.80	36.20	-17	3,046	-0.56%
2020/10/27	21	37.44	0	0.00	37.05	21	3,039	0.69%
2020/10/26	2	37.30	6	37.64	37.40	-4	3,045	-0.13%
2020/10/23	18	37.28	5	37.44	37.05	13	3,018	0.43%
2020/10/22	1	35.60	1	35.85	35.85	0	2,965	0.00%
2020/10/20	0	0.00	10	36.60	36.50	-10	2,962	-0.34%
2020/10/19	1	36.00	4	36.65	36.65	-3	2,963	-0.10%
2020/10/16	3	36.90	0	0.00	36.00	3	2,947	0.10%
2020/10/15	1	36.50	0	0.00	36.45	1	2,932	0.03%
2020/10/14	2	36.80	3	36.88	36.85	-1	2,918	-0.03%
2020/10/13	14	37.50	8	37.18	37.15	6	2,893	0.21%
2020/10/12	33	38.88	34	38.41	38.10	-1	2,832	-0.04%
2020/10/08	17	37.11	13	37.33	37.25	4	2,580	0.16%
2020/10/07	10	36.46	33	36.47	36.20	-23	2,510	-0.92%
2020/10/06	5	35.54	1	35.85	36.05	4	2,445	0.16%
2020/10/05	6	34.78	0	0.00	35.00	6	2,456	0.24%
2020/09/30	7	34.41	2	34.68	34.75	5	2,506	0.20%
2020/09/29	2	34.90	0	0.00	34.45	2	2,555	0.08%
2020/09/28	5	34.11	0	0.00	34.50	5	2,595	0.19%
2020/09/25	8	33.26	0	0.00	33.60	8	2,672	0.30%
2020/09/23	2	36.10	3	36.70	35.75	-1	2,791	-0.04%
2020/09/22	3	36.62	2.2	36.73	36.60	0.8	2,839	0.03%
2020/09/21	2	37.20	5	37.36	37.20	-3	2,802	-0.11%
2020/09/18	4	36.80	3	36.80	36.45	1	2,706	0.04%
2020/09/17	3	36.20	5	36.11	36.60	-2	2,726	-0.07%
2020/09/16	1	35.75	1	35.05	35.10	0	2,700	0.00%
2020/09/11	5	34.95	8	35.36	35.00	-3	2,694	-0.11%
2020/09/10	6	36.16	4	36.54	35.55	2	2,668	0.07%
2020/09/09	1	35.40	3	35.10	35.40	-2	2,600	-0.08%
2020/09/08	0	0.00	4	36.05	35.00	-4	2,575	-0.16%
2020/09/07	15	37.57	10	36.33	35.95	5	2,538	0.20%
2020/09/04	18	37.16	15	37.21	38.20	3	2,461	0.12%
2020/09/03	18	37.36	19	37.50	36.70	-1	2,313	-0.04%
2020/08/28	2	33.75	0	0.00	33.95	2	2,203	0.09%
2020/08/26	3	33.60	19	34.31	34.15	-16	2,197	-0.73%
2020/08/25	8	32.11	1	32.55	32.65	7	2,137	0.33%
2020/08/24	0	0.00	20	32.15	32.20	-20	2,112	-0.95%
2020/08/21	0	0.00	15	31.75	31.90	-15	2,100	-0.71%
2020/08/20	4	31.61	14	31.81	30.75	-10	2,085	-0.48%
2020/08/19	4	34.14	9	34.11	33.60	-5	2,045	-0.24%
2020/08/18	2	35.00	3	34.65	34.65	-1	2,015	-0.05%
2020/08/17	13	35.99	2	36.15	35.55	11	2,002	0.55%
2020/08/14	5	35.50	4	35.45	35.35	1	1,979	0.05%
2020/08/13	5	35.00	4	35.29	35.10	1	1,969	0.05%
2020/08/12	3	35.17	2	35.08	34.95	1	1,949	0.05%
2020/08/11	14	36.19	4	35.95	35.35	10	1,931	0.52%
2020/08/10	6	35.67	8	35.76	36.30	-2	1,848	-0.11%
2020/08/07	5	35.15	0	0.00	35.10	5	1,812	0.28%
2020/08/06	9	36.02	1	35.85	35.40	8	1,796	0.45%
2020/08/05	12	36.21	4	36.04	36.30	8	1,762	0.45%
2020/08/04	28	35.41	17	36.44	37.00	11	1,701	0.65%
2020/07/31	0	0.00	1	34.50	34.60	-1	1,590	-0.06%
2020/07/30	2.2	34.36	3	34.50	33.90	-0.8	1,576	-0.05%
2020/07/29	0	0.00	3	33.50	34.00	-3	1,547	-0.19%
2020/07/28	0	0.00	1	33.70	31.50	-1	1,521	-0.07%
2020/07/24	0	0.00	1	34.10	33.25	-1	1,501	-0.07%
2020/07/23	0	0.00	4	33.98	33.95	-4	1,488	-0.27%
2020/07/22	3	35.08	2	34.63	34.30	1	1,484	0.07%
2020/07/21	2	33.98	0	0.00	34.60	2	1,462	0.14%
2020/07/17	0	0.00	1	33.70	32.80	-1	1,438	-0.07%
2020/07/14	0	0.00	2	34.70	33.95	-2	1,419	-0.14%
2020/07/10	36	35.08	97	34.63	34.00	-61	1,387	-4.40%
2020/07/09	6	35.47	10	35.55	35.00	-4	1,367	-0.29%
2020/07/08	62	35.11	25	35.06	34.85	37	1,329	2.78%
2020/07/07	18	33.92	3	34.00	34.00	15	1,278	1.17%
2020/07/06	11	34.39	8	34.61	34.50	3	1,242	0.24%
2020/07/03	5	33.25	2	32.55	33.40	3	1,167	0.26%
2020/07/02	13	33.45	13	32.86	32.70	0	1,116	0.00%
2020/07/01	11	33.03	16	33.16	33.50	-5	998	-0.50%
2020/06/30	1	31.10	4	31.10	31.10	-3	928	-0.32%
2020/06/29	8	31.04	0	0.00	31.10	8	922	0.87%
2020/06/24	8	31.26	14	31.46	31.50	-6	883	-0.68%
2020/06/19	4	29.04	0	0.00	29.00	4	775	0.52%
2020/06/17	3	28.00	0	0.00	28.15	3	771	0.39%
2020/06/11	4	29.18	1	28.75	28.20	3	812	0.37%
2020/06/10	1	29.55	0	0.00	29.60	1	805	0.12%
2020/06/08	1	29.50	2	29.00	29.55	-1	780	-0.13%
2020/06/05	3	28.65	0	0.00	28.75	3	714	0.42%
2020/06/03	3	28.65	2	28.15	28.70	1	719	0.14%
2020/06/02	1	28.00	2	28.13	27.90	-1	704	-0.14%
2020/05/27	0	0.00	2	27.45	27.35	-2	703	-0.28%
2020/05/26	1	27.35	0	0.00	27.35	1	710	0.14%
2020/05/21	1	28.05	0	0.00	28.00	1	706	0.14%
2020/05/18	1	26.15	0	0.00	26.20	1	685	0.15%
2020/05/13	4	27.75	0	0.00	27.70	4	674	0.59%
2020/05/12	2	27.98	3	27.95	27.95	-1	676	-0.15%
2020/05/11	4	28.25	10	28.13	28.25	-6	680	-0.88%
2020/05/08	0	0.00	1	28.15	27.85	-1	676	-0.15%
2020/05/07	4	28.43	0	0.00	28.35	4	669	0.60%
2020/04/30	0	0.00	22	27.90	28.00	-22	681	-3.23%
2020/04/29	0	0.00	2	27.70	27.60	-2	689	-0.29%
2020/04/28	1	27.50	0	0.00	27.50	1	699	0.14%
2020/04/27	0	0.00	15	27.70	27.80	-15	729	-2.06%
2020/04/23	0	0.00	10	27.30	27.30	-10	739	-1.35%
2020/04/22	0	0.00	5	25.89	26.60	-5	740	-0.68%
2020/04/21	0	0.00	1	27.30	26.05	-1	744	-0.13%
2020/04/20	0	0.00	1	27.30	27.15	-1	738	-0.14%
2020/04/17	10	27.83	1	27.20	27.20	9	762	1.18%
2020/04/15	0	0.00	1	27.35	27.25	-1	776	-0.13%
2020/04/14	5	26.91	4	26.73	27.15	1	773	0.13%
2020/04/13	1	26.85	17	26.28	26.30	-16	763	-2.09%
2020/04/08	10	26.10	10	26.00	26.10	0	769	0.00%
2020/04/07	0	0.00	10	24.90	24.95	-10	763	-1.31%
2020/04/06	5	23.90	0	0.00	23.95	5	761	0.66%
2020/03/26	0	0.00	2	22.80	22.95	-2	761	-0.26%
2020/03/25	1	22.90	0	0.00	22.90	1	767	0.13%
2020/03/24	0	0.00	1	21.95	21.95	-1	768	-0.13%
2020/03/20	1	20.55	6	21.20	21.20	-5	781	-0.64%
2020/03/19	3	19.48	1	19.85	19.30	2	795	0.25%
2020/03/17	4	22.58	32	21.97	22.50	-28	1,060	-2.64%
2020/03/13	2	25.23	0	0.00	25.20	2	1,043	0.19%
2020/03/12	1	27.40	0	0.00	27.40	1	1,052	0.09%
2020/03/03	0	0.00	1	32.50	32.20	-1	1,109	-0.09%
2020/03/02	2	31.20	0	0.00	31.60	2	1,111	0.18%
2020/02/26	1	33.10	0	0.00	33.10	1	1,103	0.09%
2020/02/24	5	33.44	0	0.00	33.50	5	1,105	0.45%
2020/02/17	4	33.90	0	0.00	33.85	4	1,183	0.34%
2020/02/11	0	0.00	1	33.40	33.40	-1	1,223	-0.08%
2020/02/05	1	33.00	0	0.00	33.20	1	1,292	0.08%
2020/02/04	1	33.45	1	33.35	33.35	0	1,297	0.00%
2020/02/03	6	31.38	8	32.18	32.10	-2	1,310	-0.15%
2020/01/31	2	34.15	3	34.30	33.85	-1	1,313	-0.08%
2020/01/30	3	34.28	8	34.38	34.20	-5	1,386	-0.36%
2020/01/14	10	38.05	0	0.00	37.85	10	1,910	0.52%
2020/01/13	10	38.15	15	38.20	38.10	-5	1,991	-0.25%
2020/01/06	1	36.70	0	0.00	36.55	1	2,281	0.04%
2020/01/03	1	37.50	0	0.00	37.10	1	2,288	0.04%
2020/01/02	23	37.65	1	37.65	37.65	22	2,289	0.96%
2019/12/30	1	37.85	0	0.00	37.80	1	2,287	0.04%
2019/12/27	0	0.00	18	38.08	38.15	-18	2,289	-0.79%
2019/12/24	0	0.00	1	37.60	37.50	-1	2,283	-0.04%
2019/12/23	17	37.83	0	0.00	37.65	17	2,288	0.74%
2019/12/20	3	37.73	0	0.00	37.75	3	2,309	0.13%
2019/12/19	6	38.00	0	0.00	37.95	6	2,300	0.26%
2019/12/16	0	0.00	5	38.74	38.90	-5	2,263	-0.22%
2019/12/13	32	39.86	22	40.70	39.10	10	2,239	0.45%
2019/12/12	0	0.00	2	39.20	39.40	-2	1,992	-0.10%
2019/12/10	10	38.50	0	0.00	38.50	10	1,953	0.51%
2019/12/09	5	39.05	1	39.30	39.05	4	1,949	0.21%
2019/12/06	13	38.80	0	0.00	38.65	13	1,922	0.68%
2019/12/05	0	0.00	1	38.25	38.50	-1	1,909	-0.05%
2019/12/03	10	39.10	10	39.22	38.70	0	1,904	0.00%
2019/12/02	2	38.50	2	38.05	38.55	0	1,860	0.00%
2019/11/29	11	37.55	12	37.76	37.50	-1	1,842	-0.05%
2019/11/28	0	0.00	1	38.10	37.75	-1	1,852	-0.05%
2019/11/22	0	0.00	1	37.80	37.50	-1	1,986	-0.05%
2019/11/21	1	37.60	1	37.65	37.60	0	1,988	0.00%
2019/11/20	0	0.00	3	38.10	37.95	-3	1,992	-0.15%
2019/11/18	1	38.35	2	38.43	38.40	-1	2,010	-0.05%
2019/11/15	5	39.01	5	38.97	39.05	0	2,007	0.00%
2019/11/13	2	36.90	0	0.00	36.95	2	1,950	0.10%
2019/11/11	3	37.12	0	0.00	36.50	3	1,950	0.15%
2019/11/07	12	38.58	2	38.75	38.35	10	1,907	0.52%
2019/11/06	2	39.90	0	0.00	39.50	2	1,888	0.11%
2019/11/04	5	39.65	3	39.63	39.30	2	1,866	0.11%
2019/11/01	8	38.98	4	39.26	39.55	4	1,848	0.22%
2019/10/31	6	39.30	0	0.00	39.10	6	1,846	0.33%
2019/10/30	0	0.00	5	39.95	40.05	-5	1,828	-0.27%
2019/10/29	15	39.90	0	0.00	39.40	15	1,811	0.83%
2019/10/28	0	0.00	4	41.45	41.40	-4	1,739	-0.23%
2019/10/25	15	40.80	25	40.53	41.05	-10	1,654	-0.60%
2019/10/24	40	41.02	0	0.00	41.05	40	1,558	2.57%
2019/10/23	2	40.55	2	40.55	40.80	0	1,434	0.00%
2019/10/22	2	40.20	4	40.33	40.50	-2	1,348	-0.15%
2019/10/21	1	39.10	0	0.00	39.95	1	1,230	0.08%
2019/10/18	16	39.20	6	39.16	39.50	10	1,178	0.85%
2019/10/17	3	37.97	2	38.83	39.20	1	1,020	0.10%
2019/10/16	3	37.82	4	37.76	37.75	-1	989	-0.10%
2019/10/15	0	0.00	6	37.15	37.30	-6	961	-0.62%
2019/10/14	1	37.00	0	0.00	37.60	1	964	0.10%
2019/10/09	1	35.25	0	0.00	35.05	1	903	0.11%
2019/10/08	0	0.00	1	35.80	35.60	-1	891	-0.11%
2019/10/07	1	36.60	1	37.00	36.50	0	880	0.00%
2019/10/04	2	36.58	0	0.00	36.35	2	892	0.22%
2019/10/01	2	37.45	0	0.00	37.20	2	937	0.21%
2019/09/27	0	0.00	20	37.55	37.55	-20	936	-2.14%
2019/09/23	1	37.90	0	0.00	37.80	1	926	0.11%
2019/09/19	1	37.85	0	0.00	37.75	1	929	0.11%
2019/09/16	1	37.95	0	0.00	38.00	1	940	0.11%
2019/09/12	0	0.00	4	37.86	38.80	-4	937	-0.43%
2019/09/11	6	37.83	2	37.70	37.55	4	960	0.42%
2019/09/09	0	0.00	6	39.13	38.40	-6	985	-0.61%
2019/09/06	5	38.95	3	39.40	38.95	2	982	0.20%
2019/09/05	0	0.00	12	39.44	39.15	-12	981	-1.22%
2019/09/04	4	39.15	1	39.30	39.15	3	979	0.31%
2019/09/03	4	39.35	1	39.20	39.20	3	984	0.30%
2019/09/02	2	39.55	0	0.00	39.55	2	980	0.20%
2019/08/30	25	40.08	3	40.10	39.85	22	977	2.25%
2019/08/29	1	40.45	3	40.22	40.70	-2	943	-0.21%
2019/08/28	2	40.50	0	0.00	40.50	2	926	0.22%
2019/08/22	0	0.00	1	39.75	39.20	-1	1,006	-0.10%
2019/08/21	3	39.60	2	39.38	39.50	1	997	0.10%
2019/08/20	0	0.00	5	39.25	38.70	-5	991	-0.50%
2019/08/16	4	37.60	4	38.20	38.25	0	988	0.00%
2019/08/14	1	37.40	5	37.55	37.20	-4	1,002	-0.40%
2019/08/08	10	37.00	0	0.00	37.00	10	1,030	0.97%
2019/08/07	0	0.00	10	37.25	36.85	-10	1,070	-0.93%
2019/08/06	10	35.90	9	36.96	36.85	1	1,096	0.09%
2019/08/05	5	37.15	0	0.00	37.15	5	1,115	0.45%
2019/08/02	4	38.85	0	0.00	38.85	4	1,131	0.35%
2019/08/01	0	0.00	2	39.80	39.70	-2	1,139	-0.18%
2019/07/24	1	40.10	0	0.00	39.95	1	1,185	0.08%
2019/07/22	2	40.10	6	40.20	40.70	-4	1,268	-0.32%
2019/07/19	2	39.50	0	0.00	39.40	2	1,416	0.14%
2019/07/18	2	39.80	0	0.00	39.80	2	1,431	0.14%
2019/07/17	0	0.00	4	39.65	39.60	-4	1,409	-0.28%
2019/07/16	0	0.00	8	38.80	39.30	-8	1,431	-0.56%
2019/07/15	6	38.43	0	0.00	38.50	6	1,438	0.42%
2019/07/12	0	0.00	1	39.00	38.85	-1	1,480	-0.07%
2019/07/10	0	0.00	6	39.02	38.65	-6	1,671	-0.36%
2019/07/08	2	40.63	4	40.45	39.90	-2	1,721	-0.12%
2019/07/05	1	40.85	4	39.65	40.70	-3	1,739	-0.17%
2019/07/04	0	0.00	1	39.60	39.60	-1	1,763	-0.06%
2019/07/03	0	0.00	6	39.03	38.85	-6	1,788	-0.34%
2019/07/02	0	0.00	5	39.32	39.35	-5	1,813	-0.28%
2019/07/01	0	0.00	3	38.78	39.05	-3	1,891	-0.16%
2019/06/28	0	0.00	3	38.37	38.00	-3	1,926	-0.16%
2019/06/27	0	0.00	7	38.39	38.35	-7	1,962	-0.36%
2019/06/26	5	37.88	0	0.00	37.85	5	1,982	0.25%
2019/06/25	6	38.57	0	0.00	38.20	6	2,016	0.30%
2019/06/24	7	38.84	0	0.00	38.70	7	2,032	0.34%
2019/06/21	5	39.40	0	0.00	39.00	5	2,060	0.24%
2019/06/19	5	39.41	0	0.00	39.40	5	2,146	0.23%
2019/06/18	1	39.35	4	39.15	38.80	-3	2,174	-0.14%
2019/06/17	1	38.00	0	0.00	38.60	1	2,277	0.04%
2019/06/13	3	37.80	0	0.00	37.95	3	2,497	0.12%
2019/06/12	5	37.95	3	38.30	38.00	2	2,502	0.08%
2019/06/11	0	0.00	5	38.60	38.15	-5	2,506	-0.20%
2019/06/10	5	38.00	0	0.00	38.30	5	2,500	0.20%
2019/06/04	1	38.20	14	38.20	37.65	-13	2,471	-0.53%
2019/06/03	5	38.90	1	39.95	38.50	4	2,463	0.16%
2019/05/31	10	39.65	5	37.50	40.15	5	2,416	0.21%
2019/05/30	6	36.67	0	0.00	37.05	6	2,348	0.26%
2019/05/29	0	0.00	3	35.80	36.20	-3	2,357	-0.13%
2019/05/24	3	36.50	0	0.00	36.20	3	2,433	0.12%
2019/05/23	1	36.70	0	0.00	36.65	1	2,460	0.04%
2019/05/22	0	0.00	6	38.00	37.50	-6	2,466	-0.24%
2019/05/21	7	36.76	0	0.00	37.50	7	2,471	0.28%
2019/05/20	1	37.80	0	0.00	38.05	1	2,466	0.04%
2019/05/17	4	38.28	3	39.50	38.35	1	2,477	0.04%
2019/05/16	1	39.00	5	39.38	39.25	-4	2,487	-0.16%
2019/05/15	0	0.00	3	39.70	39.55	-3	2,520	-0.12%
2019/05/14	4	39.00	0	0.00	39.10	4	2,554	0.16%
2019/05/13	3	39.55	0	0.00	39.50	3	2,535	0.12%
2019/05/09	3	41.50	0	0.00	41.50	3	2,479	0.12%
2019/05/08	3	43.35	0	0.00	43.00	3	2,461	0.12%
2019/05/07	3	44.40	0	0.00	44.10	3	2,452	0.12%
2019/05/06	0	0.00	1	44.55	44.00	-1	2,436	-0.04%
2019/05/03	0	0.00	48	45.06	46.00	-48	2,408	-1.99%
2019/04/29	3	45.00	3	44.55	45.00	0	2,367	0.00%
2019/04/26	11	45.65	5	45.92	46.00	6	2,341	0.26%
2019/04/25	4	48.80	10	48.77	49.05	-6	2,243	-0.27%
2019/04/24	2	47.50	9	47.39	47.45	-7	2,064	-0.34%
2019/04/23	0	0.00	3	46.27	46.80	-3	2,042	-0.15%
2019/04/22	1	47.15	3	47.28	47.00	-2	2,035	-0.10%
2019/04/19	10	46.35	1	46.10	46.70	9	2,012	0.45%
2019/04/18	4	46.19	0	0.00	45.50	4	1,996	0.20%
2019/04/17	16	47.99	14	48.39	47.30	2	1,952	0.10%
2019/04/16	0	0.00	4	46.56	47.80	-4	1,801	-0.22%
2019/04/15	2	45.43	2	45.40	45.65	0	1,755	0.00%
2019/04/12	15	45.96	0	0.00	45.85	15	1,733	0.87%
2019/04/11	3	46.90	5	47.95	46.90	-2	1,685	-0.12%
2019/04/10	3	47.95	0	0.00	47.90	3	1,651	0.18%
2019/04/09	5	47.62	2	47.90	47.15	3	1,591	0.19%
2019/04/08	0	0.00	4	47.01	47.00	-4	1,563	-0.26%
2019/04/03	8	46.98	8	47.33	47.05	0	1,534	0.00%
2019/04/02	4	45.75	1	45.65	46.00	3	1,449	0.21%
2019/03/28	2	44.80	0	0.00	44.70	2	1,351	0.15%
2019/03/26	2	46.80	5	47.15	46.95	-3	1,324	-0.23%
2019/03/22	3	48.70	13	48.27	48.70	-10	1,272	-0.79%
2019/03/21	42	48.04	0	0.00	48.00	42	1,218	3.45%
2019/03/20	8	48.46	7	47.74	48.30	1	1,163	0.09%
2019/03/19	5	46.69	22	45.43	46.35	-17	1,030	-1.65%
2019/03/18	5	44.19	13	44.21	44.10	-8	896	-0.89%
2019/03/15	11	40.78	0	0.00	40.80	11	808	1.36%
2019/03/12	0	0.00	1	40.45	40.40	-1	843	-0.12%
2019/03/07	1	40.60	0	0.00	39.55	1	907	0.11%
2019/03/06	4	40.85	0	0.00	40.55	4	941	0.42%
2019/03/04	4	40.70	0	0.00	40.55	4	968	0.41%
2019/02/27	5	41.42	2	41.40	41.30	3	960	0.31%
2019/02/26	10	42.09	16	42.30	41.90	-6	957	-0.63%
2019/02/25	0	0.00	1	41.05	41.35	-1	953	-0.10%
2019/02/22	4	41.41	3	40.87	41.45	1	989	0.10%
2019/02/21	4	40.75	0	0.00	40.85	4	960	0.42%
2019/02/20	1	39.90	0	0.00	40.00	1	948	0.11%
2019/02/19	2	40.20	0	0.00	40.20	2	941	0.21%
2019/02/18	0	0.00	2	40.10	40.15	-2	935	-0.21%
2019/02/15	2	41.20	0	0.00	39.70	2	921	0.22%
2019/02/14	10	41.95	5	40.52	40.85	5	898	0.56%
2019/02/13	6	40.02	0	0.00	42.00	6	858	0.70%
2019/01/15	0	0.00	1	37.95	37.95	-1	1,224	-0.08%
2019/01/10	0	0.00	1	37.30	37.35	-1	1,323	-0.08%
2019/01/04	0	0.00	1	36.50	36.50	-1	1,422	-0.07%
2019/01/03	1	36.95	0	0.00	37.00	1	1,439	0.07%
2018/12/26	0	0.00	2	37.00	36.75	-2	1,438	-0.14%
2018/12/21	1	37.50	0	0.00	37.50	1	1,467	0.07%
2018/12/20	0	0.00	1	38.95	37.35	-1	1,464	-0.07%
2018/12/18	2	38.30	0	0.00	37.85	2	1,441	0.14%
2018/12/17	0	0.00	50	36.70	38.90	-50	1,434	-3.48%
2018/12/12	0	0.00	1	37.85	37.60	-1	1,430	-0.07%
2018/12/10	1	36.50	0	0.00	36.50	1	1,447	0.07%
2018/12/05	0	0.00	2	39.20	39.15	-2	1,419	-0.14%
2018/12/04	2	41.90	2	41.40	40.60	0	1,419	0.00%
2018/12/03	0	0.00	3	39.88	39.90	-3	1,402	-0.21%
2018/11/30	1	38.95	2	39.00	39.35	-1	1,380	-0.07%
2018/11/28	0	0.00	2	40.00	38.95	-2	1,318	-0.15%
2018/11/23	0	0.00	5	38.20	37.60	-5	1,294	-0.39%
2018/11/22	56	39.16	6	38.93	38.40	50	1,290	3.87%
2018/11/21	5	36.10	2	36.80	38.80	3	1,246	0.24%
2018/11/20	3	35.40	0	0.00	35.30	3	1,191	0.25%
2018/11/05	0	0.00	2	38.85	38.80	-2	1,212	-0.16%
2018/11/02	4	39.95	2	40.78	40.10	2	1,212	0.16%
2018/11/01	0	0.00	1	37.50	39.00	-1	1,143	-0.09%
2018/10/31	1	36.95	1	36.75	38.05	0	1,127	0.00%
2018/10/29	1	36.55	0	0.00	35.70	1	1,124	0.09%
2018/10/26	2	37.33	0	0.00	37.05	2	1,136	0.18%
2018/10/24	1	37.60	2	39.50	40.00	-1	1,057	-0.09%
2018/10/23	0	0.00	2	38.93	38.25	-2	995	-0.20%
2018/10/22	0	0.00	1	38.10	39.00	-1	944	-0.11%
2018/10/19	0	0.00	1	36.50	36.55	-1	906	-0.11%
2018/10/18	4	36.90	1	37.75	37.75	3	885	0.34%
2018/10/17	1	37.15	6	36.83	36.40	-5	836	-0.60%