天鈺 (4961)-元大-新莊券商分點個股進出

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

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/11/21	2	243.00	0	0.00	240.50	2	1,011	0.20%
2024/11/20	0	242.00	0	0.00	241.00	0	1,013	0.00%
2024/11/19	1	242.00	0	0.00	242.50	1	1,017	0.10%
2024/11/18	0	0.00	0	242.00	239.50	0	1,029	0.00%
2024/11/15	1	242.00	0	0.00	240.50	1	1,046	0.10%
2024/11/07	0.1	249.38	0	247.50	249.50	0.1	1,085	0.01%
2024/11/04	5.1	239.51	0	0.00	239.50	5.1	1,105	0.46%
2024/11/01	8.1	243.38	0	0.00	245.00	8.1	1,114	0.72%
2024/10/30	1	248.50	0	252.00	247.50	1	1,110	0.09%
2024/10/29	11.1	250.35	0	0.00	248.50	11.1	1,102	1.01%
2024/10/28	1	275.00	1	276.44	275.00	0	1,044	0.00%
2024/10/25	0	0.00	1	278.00	275.00	-1	1,043	-0.10%
2024/10/24	2	277.25	0	279.00	275.00	2	1,047	0.19%
2024/10/23	0.1	287.36	10	287.65	282.00	-10	1,055	-0.94%
2024/10/22	1	279.50	0	281.50	280.00	1	1,033	0.09%
2024/10/21	0	283.00	1	281.00	280.00	-1	1,034	-0.10%
2024/10/18	6	277.75	6	275.67	272.50	0	1,028	0.00%
2024/10/17	2	283.00	4	279.38	277.00	-2	1,055	-0.19%
2024/10/16	1	273.50	0	0.00	273.00	1	1,060	0.09%
2024/10/15	0	0.00	1	276.50	277.00	-1	1,061	-0.09%
2024/10/11	0	0.00	0	272.50	272.50	0	1,057	0.00%
2024/10/08	0	0.00	1	275.00	275.00	-1	1,056	-0.09%
2024/10/07	0	281.00	6	279.43	278.00	-6	1,069	-0.56%
2024/10/04	2	272.00	1	271.51	268.00	1	1,069	0.09%
2024/09/27	0	0.00	3.1	267.95	269.00	-3.1	1,247	-0.25%
2024/09/26	1.1	272.82	1	277.00	266.50	0.1	1,329	0.01%
2024/09/25	1.1	270.45	0	271.00	271.00	1.1	1,356	0.08%
2024/09/24	0	0.00	16	270.00	269.50	-16	1,389	-1.15%
2024/09/23	1	270.50	7	267.43	270.50	-6	1,407	-0.43%
2024/09/20	5	263.30	1	266.00	262.00	4	1,409	0.28%
2024/09/13	0	0.00	1	254.50	254.00	-1	1,422	-0.07%
2024/09/12	0	0.00	2	244.75	246.50	-2	1,445	-0.14%
2024/09/11	3	240.67	0	0.00	241.00	3	1,530	0.20%
2024/09/10	2	247.50	25	244.86	241.50	-23	1,594	-1.44%
2024/09/09	0	0.00	1	251.50	250.50	-1	1,606	-0.06%
2024/09/04	22	251.73	30	250.28	251.50	-8	1,716	-0.47%
2024/09/03	1	265.50	0	0.00	261.50	1	1,725	0.06%
2024/08/30	31	267.26	0	0.00	267.50	31	1,817	1.71%
2024/08/29	1	267.00	3	263.83	266.50	-2	1,818	-0.11%
2024/08/28	0	0.00	1	263.00	263.00	-1	1,822	-0.05%
2024/08/27	1	261.00	0	0.00	263.00	1	1,842	0.05%
2024/08/22	1	267.00	2.2	264.33	266.50	-1.2	1,912	-0.06%
2024/08/21	0	0.00	1	266.50	263.50	-1	1,907	-0.05%
2024/08/20	0	0.00	2	266.50	265.50	-2	1,910	-0.10%
2024/08/19	0	0.00	3	263.33	264.50	-3	1,919	-0.16%
2024/08/16	4	259.75	2	259.25	259.50	2	1,934	0.10%
2024/08/15	1	258.50	3	260.00	258.50	-2	1,949	-0.10%
2024/08/14	3	256.83	3	255.00	257.00	0	1,984	0.00%
2024/08/13	1	249.00	0	0.00	249.50	1	1,994	0.05%
2024/08/12	0	0.00	1	248.50	253.00	-1	2,005	-0.05%
2024/08/09	2	241.00	2.1	240.49	238.50	-0.1	2,017	0.00%
2024/08/08	1	235.00	1	235.50	235.00	0	2,051	0.00%
2024/08/07	0	0.00	3	247.00	248.50	-3	2,100	-0.14%
2024/08/05	6	233.33	0	0.00	233.00	6	2,116	0.28%
2024/08/02	1	261.50	0	0.00	258.50	1	2,122	0.05%
2024/08/01	0	0.00	1.1	264.23	264.50	-1.1	2,170	-0.05%
2024/07/31	0.1	254.50	2	258.00	261.00	-1.9	2,280	-0.08%
2024/07/29	0	0.00	1	253.50	249.50	-1	2,392	-0.04%
2024/07/26	0	0.00	1	249.00	254.00	-1	2,393	-0.04%
2024/07/23	2	251.99	1	254.00	251.50	1	2,397	0.04%
2024/07/22	2	250.00	0	0.00	252.00	2	2,393	0.08%
2024/07/19	2.1	260.72	0	0.00	256.50	2.1	2,385	0.09%
2024/07/18	6.1	263.13	2	262.75	266.50	4.1	2,386	0.17%
2024/07/17	4.1	263.85	10	268.05	270.00	-6	2,375	-0.25%
2024/07/16	1.1	261.00	3.1	264.00	263.50	-2	2,376	-0.08%
2024/07/15	1.1	259.91	0	0.00	261.50	1.1	2,420	0.05%
2024/07/12	2	260.48	0	0.00	262.00	2	2,459	0.08%
2024/07/11	6	260.33	2.1	262.25	262.50	4	2,479	0.16%
2024/07/10	2	258.25	0	0.00	258.00	2	2,496	0.08%
2024/07/09	2	259.50	3	258.50	258.00	-1	2,524	-0.04%
2024/07/08	15.1	264.26	10	260.40	258.00	5.1	2,531	0.20%
2024/07/05	3	271.83	1	271.00	267.00	2	2,516	0.08%
2024/07/04	5	276.50	0	0.00	277.50	5	2,507	0.20%
2024/07/03	5	282.90	7	287.00	276.00	-2	2,501	-0.08%
2024/07/02	6	281.74	4	275.41	282.00	2	2,444	0.08%
2024/07/01	7	271.07	3	269.67	266.00	4	2,429	0.16%
2024/06/28	1	274.00	2	278.25	271.50	-1	2,420	-0.04%
2024/06/27	1	271.50	0	0.00	268.00	1	2,416	0.04%
2024/06/26	0	0.00	27	274.50	278.00	-27	2,433	-1.11%
2024/06/25	0	0.00	2	271.75	271.00	-2	2,507	-0.08%
2024/06/24	3	275.17	0	0.00	273.00	3	2,702	0.11%
2024/06/21	2	281.50	2	284.50	284.50	0	2,822	0.00%
2024/06/20	0	0.00	1	285.00	285.00	-1	2,839	-0.04%
2024/06/19	0	0.00	1	280.50	280.50	-1	2,845	-0.04%
2024/06/18	3	286.50	14.4	283.49	280.50	-11.4	2,841	-0.40%
2024/06/17	6	281.42	56.2	278.80	282.00	-50.2	2,820	-1.78%
2024/06/14	12.2	271.93	11	273.86	270.00	1.2	2,835	0.04%
2024/06/13	4	275.25	83	275.09	276.00	-79	2,990	-2.64%
2024/06/12	11	269.77	12	270.33	270.00	-1	3,084	-0.03%
2024/06/11	0	0.00	3.1	263.97	266.00	-3.1	3,163	-0.10%
2024/06/07	1	257.00	1	259.50	258.00	0	3,216	0.00%
2024/06/06	23.1	253.65	10	254.00	253.50	13.1	3,339	0.39%
2024/06/05	11	261.64	15.3	262.94	261.50	-4.3	3,404	-0.12%
2024/06/04	1	255.00	7	255.50	255.00	-6	3,392	-0.18%
2024/06/03	4	253.88	2	254.50	254.50	2	3,417	0.06%
2024/05/31	13	256.35	12	260.71	253.50	1	3,423	0.03%
2024/05/30	8	254.94	1	256.00	255.00	7	3,427	0.20%
2024/05/29	10	260.45	0	0.00	258.50	10	3,441	0.29%
2024/05/28	5	263.70	8	266.19	266.50	-3	3,425	-0.09%
2024/05/27	3	256.33	0	0.00	254.50	3	3,412	0.09%
2024/05/23	0	0.00	2	253.25	253.50	-2	3,435	-0.06%
2024/05/22	5	259.40	0	0.00	256.00	5	3,444	0.15%
2024/05/20	6.1	267.54	1	270.50	270.50	5.1	3,555	0.14%
2024/05/16	0	0.00	1	265.50	265.00	-1	3,660	-0.03%
2024/05/15	2	263.00	2.3	265.78	261.00	-0.3	3,646	-0.01%
2024/05/14	2	257.75	31.4	253.28	261.00	-29.4	3,634	-0.81%
2024/05/13	27.1	256.20	0	0.00	244.00	27.1	3,617	0.75%
2024/05/10	0.4	265.50	1	267.00	267.00	-0.6	3,550	-0.02%
2024/05/09	0	0.00	1	267.00	267.00	-1	3,531	-0.03%
2024/05/08	38	268.95	34.1	271.24	272.50	3.9	3,517	0.11%
2024/05/07	8.1	274.14	7	273.43	272.50	1.1	3,487	0.03%
2024/05/06	3	271.50	16.1	274.49	274.50	-13.1	3,425	-0.38%
2024/05/03	1	260.00	8.4	259.89	260.00	-7.4	3,307	-0.23%
2024/05/02	3	250.50	14	253.96	250.00	-11	3,218	-0.34%
2024/04/30	0	247.50	1	247.50	246.00	-1	3,189	-0.03%
2024/04/29	0	0.00	5	246.30	248.50	-5	3,198	-0.16%
2024/04/26	0	0.00	1	240.00	240.00	-1	3,191	-0.03%
2024/04/25	12	237.92	12	237.92	239.00	0	3,189	0.00%
2024/04/24	14.1	241.56	11	240.55	242.00	3.1	3,198	0.10%
2024/04/23	0	228.00	0	0.00	236.50	0	3,182	0.00%
2024/04/22	13.1	223.77	22	225.61	222.50	-8.9	3,168	-0.28%
2024/04/19	22.1	231.39	38	235.13	231.50	-15.9	3,153	-0.51%
2024/04/18	26	245.62	5.1	248.47	244.00	20.9	3,107	0.67%
2024/04/17	3.1	255.61	1	257.50	251.50	2.1	3,066	0.07%
2024/04/16	35	253.31	16	255.59	253.50	19	3,044	0.62%
2024/04/15	1	261.33	3.1	257.35	261.50	-2.1	3,024	-0.07%
2024/04/12	5	256.70	4	258.88	259.00	1	3,005	0.03%
2024/04/11	0.4	254.75	10.1	254.25	253.50	-9.7	2,986	-0.32%
2024/04/10	23.3	259.35	8	254.56	253.50	15.3	2,988	0.51%
2024/04/09	16	262.75	1	266.50	260.50	15	2,958	0.51%
2024/04/08	32.1	264.04	19	264.87	266.50	13.1	2,939	0.45%
2024/04/03	2	270.25	22	270.43	268.50	-20	2,903	-0.69%
2024/04/02	28	277.18	3	277.33	277.50	25	2,859	0.87%
2024/04/01	4	276.63	3.1	277.44	276.50	0.9	2,842	0.03%
2024/03/29	2	271.00	13	267.92	268.00	-11	2,813	-0.39%
2024/03/28	70.1	275.64	10.3	274.08	270.00	59.8	2,784	2.15%
2024/03/27	15	278.90	21.5	279.86	283.00	-6.5	2,719	-0.24%
2024/03/26	21	264.88	30.3	264.77	264.00	-9.3	2,546	-0.36%
2024/03/25	13.1	261.37	2	257.75	258.00	11.1	2,437	0.46%
2024/03/22	2	261.47	1	265.46	260.00	1	2,430	0.04%
2024/03/21	0.1	264.00	1	261.00	260.50	-0.9	2,443	-0.04%
2024/03/20	12.1	265.16	9	263.50	260.00	3.1	2,472	0.12%
2024/03/19	10.2	259.88	1	263.00	265.00	9.2	2,457	0.37%
2024/03/18	9	264.17	11	265.27	261.00	-2	2,431	-0.08%
2024/03/15	2	260.25	6	257.34	262.50	-4	2,310	-0.17%
2024/03/14	4	253.75	3.6	258.00	254.00	0.4	2,195	0.02%
2024/03/13	3	252.00	5	258.30	250.00	-2	2,116	-0.09%
2024/03/12	4	259.50	9.2	256.09	250.00	-5.2	2,063	-0.25%
2024/03/11	0.1	251.00	10.2	251.62	251.50	-10.1	1,948	-0.52%
2024/03/08	4.1	234.50	6	234.92	236.50	-1.9	1,878	-0.10%
2024/03/07	3	230.33	11	231.05	230.00	-8	1,949	-0.41%
2024/03/06	4	239.38	3.3	239.54	237.50	0.8	2,002	0.04%
2024/03/05	2	240.00	1.1	239.12	242.50	1	2,150	0.04%
2024/03/04	5.5	248.50	2	250.00	245.00	3.5	2,174	0.16%
2024/03/01	1	245.00	2	244.75	243.50	-1	2,180	-0.05%
2024/02/29	3.5	241.64	1	240.50	241.50	2.5	2,200	0.11%
2024/02/27	2	247.25	2	244.50	245.00	0	2,182	0.00%
2024/02/26	2	249.00	0	0.00	245.00	2	2,188	0.09%
2024/02/23	3.1	246.94	10	249.50	245.50	-6.9	2,188	-0.32%
2024/02/22	13.1	250.77	7.2	250.62	251.00	5.9	2,187	0.27%
2024/02/21	13.4	256.07	11.5	257.37	254.50	1.9	2,192	0.08%
2024/02/20	8.1	253.38	37.8	256.08	262.50	-29.7	2,163	-1.37%
2024/02/19	3.8	239.15	0	0.00	239.00	3.8	2,019	0.19%
2024/02/16	1	235.50	0	0.00	235.50	1	2,049	0.05%
2024/02/15	0	232.00	0	0.00	233.00	0	2,078	0.00%
2024/02/05	3.1	230.35	1.3	232.92	229.00	1.8	2,081	0.09%
2024/02/01	1	232.51	10	232.50	232.50	-9	2,081	-0.43%
2024/01/29	1	237.99	1	235.00	237.50	0	2,183	0.00%
2024/01/26	0	235.50	0.3	235.00	235.00	-0.3	2,222	-0.01%
2024/01/25	0	0.00	1	240.50	236.50	-1	2,257	-0.04%
2024/01/23	3	242.50	0	0.00	239.50	3	2,350	0.13%
2024/01/22	0.1	241.00	4	237.88	244.50	-3.9	2,356	-0.17%
2024/01/19	0.1	235.00	0	0.00	235.50	0.1	2,354	0.00%
2024/01/18	25	234.50	9	231.17	235.50	16	2,360	0.68%
2024/01/17	1.1	236.57	0	0.00	237.00	1.1	2,350	0.04%
2024/01/16	1	240.00	1	239.00	239.50	0	2,351	0.00%
2024/01/12	2.1	239.24	1.1	240.31	238.50	1	2,354	0.04%
2024/01/11	0	240.00	0	0.00	241.00	0	2,358	0.00%
2024/01/10	1	239.00	0	0.00	239.00	1	2,380	0.04%
2024/01/09	0.1	240.00	1	238.00	238.00	-0.9	2,392	-0.04%
2024/01/08	6	242.83	6	239.50	239.50	0	2,395	0.00%
2024/01/05	3	244.67	2	245.50	244.50	1	2,379	0.04%
2024/01/04	4.5	246.97	2	242.50	243.00	2.5	2,383	0.11%
2024/01/03	0	250.25	1	250.00	250.00	-1	2,388	-0.04%
2024/01/02	1	253.00	0.2	254.00	251.50	0.8	2,405	0.03%
2023/12/29	1	258.00	2	257.25	257.50	-1	2,425	-0.04%
2023/12/28	5.3	261.95	5	259.00	259.00	0.3	2,474	0.01%
2023/12/27	10	265.50	2	265.25	266.50	8	2,526	0.32%
2023/12/26	0	0.00	2	263.50	262.00	-2	2,554	-0.08%
2023/12/25	1	261.00	0.4	264.01	260.50	0.6	2,611	0.02%
2023/12/22	2.2	255.77	10	262.70	262.50	-7.8	2,729	-0.29%
2023/12/21	0.2	257.00	0.2	256.63	255.00	0	2,823	0.00%
2023/12/20	0	0.00	1.1	255.64	254.50	-1.1	2,821	-0.04%
2023/12/19	12.1	254.13	0	0.00	255.00	12.1	2,846	0.43%
2023/12/18	30.1	255.12	37	257.88	259.50	-6.9	2,906	-0.24%
2023/12/15	22	258.45	5	256.00	256.00	17	2,993	0.57%
2023/12/14	4.1	260.95	1	259.00	259.00	3.1	3,121	0.10%
2023/12/13	3.2	265.41	3	264.33	261.50	0.2	3,094	0.01%
2023/12/12	12.4	273.40	9	270.89	269.00	3.4	3,389	0.10%
2023/12/11	1	283.00	1	278.50	278.50	0	3,580	0.00%
2023/12/08	2	282.50	0	0.00	281.00	2	3,581	0.06%
2023/12/07	9.3	285.62	10	286.00	285.00	-0.7	3,560	-0.02%
2023/12/06	7	285.21	7	285.21	285.50	0	3,547	0.00%
2023/12/05	2	286.75	5	285.60	284.50	-3	3,548	-0.08%
2023/12/04	5	290.00	17	291.91	291.00	-12	3,546	-0.34%
2023/12/01	10	282.70	12	286.33	289.50	-2	3,492	-0.06%
2023/11/30	23	287.04	20.2	285.96	282.50	2.8	3,460	0.08%
2023/11/29	4.2	275.19	6.2	278.18	277.00	-2	3,370	-0.06%
2023/11/28	5	268.50	6	270.50	271.00	-1	3,335	-0.03%
2023/11/27	2	276.00	1	276.00	275.00	1	3,310	0.03%
2023/11/24	0	0.00	0.1	269.00	266.50	-0.1	3,286	0.00%
2023/11/22	3	274.17	1	274.50	273.50	2	3,288	0.06%
2023/11/21	6	275.25	5	275.30	275.50	1	3,282	0.03%
2023/11/20	17	279.41	1	279.50	281.00	16	3,268	0.49%
2023/11/17	2	275.00	9	275.00	277.00	-7	3,247	-0.22%
2023/11/16	1	258.00	2	258.50	258.00	-1	3,171	-0.03%
2023/11/15	6	265.25	7.1	264.50	264.50	-1.1	3,184	-0.03%
2023/11/14	2.1	258.90	2.5	261.90	262.50	-0.4	3,178	-0.01%
2023/11/13	7	252.14	1.3	255.11	253.00	5.7	3,163	0.18%
2023/11/10	3.1	248.19	1.5	247.00	247.00	1.6	3,161	0.05%
2023/11/09	2.3	255.31	0.1	256.50	251.00	2.2	3,155	0.07%
2023/11/08	6	257.08	5.1	256.51	254.50	0.9	3,171	0.03%
2023/11/07	9.1	256.16	21	255.33	255.00	-12	3,190	-0.37%
2023/11/06	13.5	261.40	0	0.00	259.00	13.5	3,240	0.42%
2023/11/03	5.6	272.12	2.1	273.94	268.50	3.5	3,363	0.10%
2023/11/02	0	0.00	4	276.50	279.00	-4	3,438	-0.12%
2023/11/01	7	271.64	8	274.25	273.50	-1	3,411	-0.03%
2023/10/31	16	276.00	13	269.46	266.50	3	3,395	0.09%
2023/10/30	0	0.00	5.3	264.56	269.50	-5.3	3,360	-0.16%
2023/10/27	8	261.19	5.3	257.96	258.00	2.7	3,352	0.08%
2023/10/26	4	254.38	4	257.50	257.00	0	3,352	0.00%
2023/10/24	2	254.50	2.2	256.69	257.00	-0.2	3,383	-0.01%
2023/10/23	3	258.33	3	256.01	256.00	0	3,392	0.00%
2023/10/20	0	0.00	0.6	262.47	266.50	-0.6	3,385	-0.02%
2023/10/19	2	265.75	2	263.75	264.00	0	3,396	0.00%
2023/10/18	0	258.50	0.7	260.50	265.50	-0.6	3,394	-0.02%
2023/10/17	2.2	267.24	2	269.50	264.50	0.2	3,376	0.00%
2023/10/16	3	266.33	1.2	265.43	265.50	1.9	3,362	0.06%
2023/10/13	3	268.67	6	269.33	269.00	-3	3,370	-0.09%
2023/10/12	2.2	266.84	4.1	268.34	269.00	-1.9	3,384	-0.06%
2023/10/11	9.1	269.11	3	268.00	266.50	6.1	3,381	0.18%
2023/10/06	6	272.83	18.2	273.95	275.00	-12.2	3,364	-0.36%
2023/10/05	8.4	278.36	4	274.25	272.50	4.4	3,348	0.13%
2023/10/04	17.3	274.19	8	278.69	278.50	9.3	3,329	0.28%
2023/10/03	19.8	284.62	16	281.72	280.50	3.8	3,290	0.12%
2023/10/02	4	276.25	5	278.40	280.00	-1	3,219	-0.03%
2023/09/28	11.4	275.12	12	277.92	277.00	-0.6	3,202	-0.02%
2023/09/27	15.2	270.65	16.1	274.44	274.50	-0.9	3,180	-0.03%
2023/09/26	13.5	267.13	20.4	261.86	264.50	-6.9	3,082	-0.23%
2023/09/25	5	252.70	20	253.90	257.00	-15	2,971	-0.50%
2023/09/22	17	249.32	12	251.21	253.50	5	2,968	0.17%
2023/09/21	33.1	255.07	10	254.25	255.00	23.1	3,039	0.76%
2023/09/20	27	258.15	25	253.98	251.50	2	2,980	0.07%
2023/09/19	28.5	244.16	28.7	248.80	250.50	-0.2	2,908	-0.01%
2023/09/18	1.6	258.50	0.7	258.50	258.50	0.9	2,808	0.03%
2023/09/06	97.6	159.93	108	160.73	156.50	-10.5	2,869	-0.36%	大賣/
2023/09/05	5	154.80	18.4	154.81	157.50	-13.4	2,538	-0.53%
2023/09/04	0	0.00	11	143.05	143.50	-11	2,319	-0.47%
2023/09/01	1	142.50	0	0.00	142.00	1	2,321	0.04%
2023/08/31	1	143.00	0.1	143.50	143.50	0.9	2,338	0.04%
2023/08/30	1	139.00	2.1	142.73	143.00	-1.1	2,351	-0.04%
2023/08/29	5.1	141.37	3	142.33	139.50	2.1	2,350	0.09%
2023/08/28	2	143.00	11.7	143.97	144.50	-9.7	2,336	-0.42%
2023/08/25	3	142.17	4.6	141.78	142.00	-1.6	2,344	-0.07%
2023/08/24	5	138.10	16.8	139.77	140.00	-11.8	2,321	-0.51%
2023/08/23	0	0.00	1	132.00	132.00	-1	2,280	-0.04%
2023/08/22	3	131.67	7	131.93	131.00	-4	2,293	-0.17%
2023/08/18	0.1	128.00	0	0.00	127.00	0.1	2,298	0.00%
2023/08/17	0	0.00	5	129.40	130.50	-5	2,309	-0.22%
2023/08/16	1	128.00	2	127.50	127.50	-1	2,305	-0.04%
2023/08/15	5	127.40	8	128.75	129.00	-3	2,315	-0.13%
2023/08/14	12	126.96	4	126.50	126.50	8	2,321	0.34%
2023/08/11	2	133.50	0	0.00	133.00	2	2,303	0.09%
2023/08/10	3.2	134.06	4	135.38	132.50	-0.8	2,344	-0.03%
2023/08/09	14	138.46	7.7	138.36	138.50	6.3	2,407	0.26%
2023/08/08	1	142.00	3	142.00	141.50	-2	2,406	-0.08%
2023/08/07	7	141.36	6	142.33	142.50	1	2,413	0.04%
2023/08/04	3	143.33	7	142.43	143.00	-4	2,458	-0.16%
2023/08/02	1	140.50	16	142.28	140.50	-15	2,484	-0.60%
2023/08/01	13	143.00	4.2	144.57	143.50	8.9	2,516	0.35%
2023/07/31	20	141.63	7.1	140.94	141.00	12.9	2,524	0.51%
2023/07/28	20.7	149.21	15.3	149.14	148.00	5.4	2,540	0.21%
2023/07/27	5.1	140.59	20.1	144.28	146.00	-15	2,406	-0.62%
2023/07/26	0	132.00	0	0.00	133.00	0	2,364	0.00%
2023/07/25	2	131.00	5	132.50	134.00	-3	2,532	-0.12%
2023/07/24	6	132.50	5	132.30	131.00	1	2,544	0.04%
2023/07/21	3	137.17	1	136.50	137.00	2	2,558	0.08%
2023/07/20	2	140.25	0	0.00	140.50	2	2,616	0.08%
2023/07/19	3.8	138.71	2.3	138.67	138.00	1.6	2,660	0.06%
2023/07/18	3.5	135.22	0	0.00	136.00	3.5	2,732	0.13%
2023/07/17	4	138.62	1	139.00	137.00	3	2,870	0.11%
2023/07/14	4.2	138.14	5	139.20	138.50	-0.8	3,035	-0.03%
2023/07/13	6	138.25	4	137.88	137.50	2	3,160	0.06%
2023/07/12	1	137.51	3	137.50	137.50	-2	3,325	-0.06%
2023/07/11	0	138.00	2	138.50	138.50	-2	3,505	-0.06%
2023/07/10	1.1	138.51	1.1	138.96	137.50	0	3,553	0.00%
2023/07/07	5.1	136.70	8	136.94	137.50	-2.9	3,640	-0.08%
2023/07/06	3.3	140.02	1	140.50	139.50	2.3	3,780	0.06%
2023/07/05	10	143.00	11	143.05	143.00	-1	3,800	-0.03%
2023/07/04	2.1	141.80	0	142.50	143.50	2.1	3,890	0.05%
2023/07/03	0.2	142.62	0	0.00	142.50	0.2	3,883	0.00%
2023/06/30	0.1	143.00	0	0.00	143.00	0.1	3,882	0.00%
2023/06/29	2	142.50	10	141.50	141.50	-8	3,879	-0.21%
2023/06/28	2	141.75	1	141.00	142.00	1	3,884	0.03%
2023/06/27	15.3	141.86	20	141.40	141.00	-4.8	3,905	-0.12%
2023/06/26	14.1	151.17	11.2	150.24	150.00	2.9	3,915	0.07%
2023/06/21	9.1	155.00	8.4	157.93	154.50	0.7	3,917	0.02%
2023/06/20	3.1	158.18	3	159.00	157.50	0.1	3,928	0.00%
2023/06/19	4.4	158.92	3	161.00	160.50	1.4	3,977	0.03%
2023/06/16	22.1	160.86	7	160.79	160.00	15.1	4,026	0.37%
2023/06/15	2	167.00	1	167.00	168.00	1	3,966	0.03%
2023/06/14	6.1	164.16	5	165.20	164.50	1.1	4,044	0.03%
2023/06/13	14	167.32	13	169.54	167.00	1	4,042	0.02%
2023/06/12	12	165.75	16	167.06	168.00	-4	4,040	-0.10%
2023/06/09	1	162.00	0	0.00	162.00	1	4,005	0.02%
2023/06/08	0	0.00	5	161.10	161.50	-5	4,064	-0.12%
2023/06/07	3	160.50	6	161.50	162.00	-3	4,145	-0.07%
2023/06/06	4	158.50	1	158.00	160.00	3	4,226	0.07%
2023/06/05	7.2	161.03	7	161.43	161.00	0.2	4,265	0.00%
2023/06/02	4	158.00	2	158.25	159.00	2	4,281	0.05%
2023/06/01	1	157.00	3	159.17	158.50	-2	4,357	-0.05%
2023/05/31	4	158.25	1	158.50	159.00	3	4,553	0.07%
2023/05/30	1	155.50	3	154.50	155.50	-2	4,659	-0.04%
2023/05/29	2	154.00	3	154.83	154.00	-1	4,750	-0.02%
2023/05/26	5	152.90	1.1	155.45	152.00	3.9	4,807	0.08%
2023/05/25	2	153.75	0	0.00	153.50	2	4,952	0.04%
2023/05/24	0.1	154.00	0.7	153.00	153.50	-0.7	5,150	-0.01%
2023/05/23	10	155.50	10.1	155.99	155.00	-0.1	5,483	0.00%
2023/05/22	0	0.00	4	154.50	154.50	-4	5,892	-0.07%
2023/05/19	6	154.00	6	152.50	152.50	0	6,894	0.00%
2023/05/18	10	155.50	10	153.50	153.50	0	7,045	0.00%
2023/05/17	3	152.33	3	153.00	153.00	0	7,071	0.00%
2023/05/16	1	149.00	2	152.00	153.50	-1	7,100	-0.01%
2023/05/15	14	147.89	7	148.14	148.00	7	7,069	0.10%
2023/05/12	1	155.50	0	0.00	155.50	1	7,031	0.01%
2023/05/11	0	0.00	87.1	155.72	155.50	-87.1	7,061	-1.23%
2023/05/10	107.1	157.39	19	156.45	156.50	88.1	7,205	1.22%	大買/
2023/05/09	2	154.00	0	0.00	153.50	2	7,224	0.03%
2023/05/08	0	0.00	2	156.25	157.50	-2	7,241	-0.03%
2023/05/05	6.2	152.68	147	152.50	152.00	-140.9	7,288	-1.93%	大賣/鉅額交易
2023/05/04	8	152.38	13.4	154.09	154.50	-5.4	7,351	-0.07%
2023/05/03	164.3	159.92	21	158.90	160.00	143.3	7,304	1.96%	大買/鉅額交易
2023/05/02	19.2	158.23	21	159.17	156.50	-1.8	7,439	-0.02%
2023/04/28	30	161.95	21	159.71	158.00	9	7,469	0.12%
2023/04/27	1	156.00	1	156.50	156.50	0	7,365	0.00%
2023/04/26	2.1	155.50	2	155.50	156.50	0.1	7,423	0.00%
2023/04/25	14.2	157.27	4	157.13	157.50	10.2	7,555	0.13%
2023/04/21	22.5	162.32	3.1	160.87	156.00	19.4	7,779	0.25%
2023/04/20	20.4	166.20	14.4	166.47	163.50	6	7,952	0.08%
2023/04/19	18.3	177.77	31.3	183.02	173.50	-13	8,190	-0.16%
2023/04/18	35	184.41	22.3	183.83	184.50	12.7	8,378	0.15%
2023/04/17	13	181.35	12	181.42	181.00	1	8,475	0.01%
2023/04/14	30.3	176.22	39.1	178.51	182.50	-8.8	8,436	-0.10%
2023/04/13	3	175.00	4	175.88	174.50	-1	8,414	-0.01%
2023/04/12	14.4	176.26	12	175.83	176.00	2.4	8,385	0.03%
2023/04/11	7.3	177.40	24.2	177.33	179.00	-16.9	8,325	-0.20%
2023/04/10	6	171.42	12	173.58	170.50	-6	8,223	-0.07%
2023/04/07	29	174.31	25.3	174.79	173.50	3.7	8,328	0.04%
2023/04/06	1.2	168.30	5	167.60	169.50	-3.9	8,236	-0.05%
2023/03/30	5.2	167.02	18	167.03	167.00	-12.9	8,245	-0.16%
2023/03/29	20.1	165.28	8	165.38	165.00	12.1	8,245	0.15%
2023/03/28	0.3	168.40	1	171.00	167.00	-0.7	8,264	-0.01%
2023/03/27	4	172.12	0	175.00	170.50	4	8,261	0.05%
2023/03/24	4	176.25	8	178.00	174.50	-4	8,263	-0.05%
2023/03/23	11	176.27	6	176.33	177.00	5	8,309	0.06%
2023/03/22	8	176.44	139.5	176.96	176.00	-131.5	8,285	-1.59%	大賣/鉅額交易
2023/03/21	152	176.25	24	175.38	175.50	128	8,227	1.56%	大買/鉅額交易
2023/03/20	8	173.81	6.2	174.42	174.50	1.8	8,162	0.02%
2023/03/17	9	172.78	11	172.27	171.00	-2	8,124	-0.02%
2023/03/16	7	168.07	16	169.19	168.00	-9	8,040	-0.11%
2023/03/15	19	168.55	142	169.01	167.50	-123	8,036	-1.53%	大賣/鉅額交易
2023/03/14	131	165.94	4	162.50	166.00	127	8,043	1.58%	大買/鉅額交易
2023/03/13	6.2	164.14	4	162.50	163.50	2.2	8,172	0.03%
2023/03/10	6	167.00	6	166.25	165.50	0	8,167	0.00%
2023/03/09	16	175.91	11	172.23	172.00	5	8,123	0.06%
2023/03/08	6	175.58	12	177.08	177.00	-6	8,065	-0.07%
2023/03/07	6	175.67	3.2	175.84	175.50	2.8	8,032	0.03%
2023/03/06	10	176.10	9	176.78	176.00	1	8,015	0.01%
2023/03/03	12	174.63	137	175.03	174.50	-125	7,949	-1.57%	大賣/鉅額交易
2023/03/02	139	173.95	15.1	174.30	175.00	124	7,760	1.60%	大買/鉅額交易
2023/03/01	10	170.30	10.1	170.17	170.00	-0.1	7,633	0.00%
2023/02/24	31.1	169.50	51	168.18	166.50	-19.9	7,552	-0.26%
2023/02/23	52	169.76	48	170.19	168.50	4	7,509	0.05%
2023/02/22	17.3	171.14	9	169.79	169.00	8.2	7,412	0.11%
2023/02/21	52	180.90	57.2	180.09	179.50	-5.2	7,333	-0.07%
2023/02/20	262.1	174.71	411.6	173.52	181.00	-149.4	7,155	-2.09%	大買/大賣/鉅額交易
2023/02/17	341.5	162.35	186.2	165.76	165.50	155.3	6,858	2.26%	大買/大賣/鉅額交易
2023/02/16	3	151.50	11	152.82	158.50	-8	6,025	-0.13%
2023/02/15	1	145.50	1	144.50	144.50	0	6,039	0.00%
2023/02/14	1	144.50	0.5	144.50	145.00	0.5	6,152	0.01%
2023/02/13	0.1	143.00	0	0.00	140.50	0.1	6,659	0.00%
2023/02/10	6	143.08	3	142.67	142.00	3	6,761	0.04%
2023/02/09	1	145.50	1	145.50	143.50	0	6,815	0.00%
2023/02/08	13.1	148.50	17	147.65	147.50	-3.9	6,789	-0.06%
2023/02/07	5	145.10	6	142.83	146.50	-1	6,656	-0.02%
2023/02/06	0	0.00	4	141.75	141.00	-4	6,628	-0.06%
2023/02/03	13	142.65	5	141.50	141.00	8	6,621	0.12%
2023/02/02	7	144.07	10	146.80	148.00	-3	6,567	-0.05%
2023/02/01	5	143.70	7	142.93	143.00	-2	6,528	-0.03%
2023/01/31	12.2	145.18	6	143.25	144.00	6.2	6,539	0.09%
2023/01/30	9.3	141.14	14	141.57	142.00	-4.8	6,434	-0.07%
2023/01/17	12	135.33	14	135.46	135.50	-2	6,421	-0.03%
2023/01/16	10	138.00	9	138.00	138.00	1	6,464	0.02%
2023/01/13	8	139.81	10	139.85	139.50	-2	6,533	-0.03%
2023/01/12	7	141.36	6	140.50	141.00	1	6,501	0.02%
2023/01/11	4	141.50	9	142.06	142.50	-5	6,492	-0.08%
2023/01/10	27	139.15	58.7	139.37	141.50	-31.7	6,728	-0.47%
2023/01/09	30.6	136.73	34.1	137.37	137.00	-3.5	6,614	-0.05%
2023/01/06	40.1	131.55	37	132.26	133.00	3.1	6,260	0.05%
2023/01/05	7	128.07	16	128.22	127.00	-9	5,932	-0.15%
2023/01/04	8	124.69	13.1	125.04	126.00	-5.1	5,738	-0.09%
2023/01/03	7	123.36	16	123.59	123.00	-9	5,628	-0.16%
2022/12/30	3	117.17	11.1	116.14	115.50	-8.1	5,479	-0.15%
2022/12/29	1	116.00	1	116.00	117.50	0	5,479	0.00%
2022/12/28	5	117.60	2.1	118.50	116.00	2.9	5,504	0.05%
2022/12/27	13.1	122.96	19.1	122.21	121.50	-6	5,482	-0.11%
2022/12/26	5	116.00	2	115.75	116.50	3	5,364	0.06%
2022/12/23	0	114.00	5	114.00	117.00	-5	5,387	-0.09%
2022/12/22	0	116.00	2	116.25	116.00	-2	5,400	-0.04%
2022/12/21	2	114.75	2	114.25	114.00	0	5,445	0.00%
2022/12/20	10.1	117.99	2	118.25	115.00	8.1	5,484	0.15%
2022/12/19	5	121.00	5	120.50	120.50	0	5,499	0.00%
2022/12/16	4	120.13	3	121.00	121.50	1	5,490	0.02%
2022/12/15	20	122.88	12	122.92	122.50	8	5,462	0.15%
2022/12/14	1	117.50	2	118.50	120.00	-1	5,372	-0.02%
2022/12/13	2	117.00	1	115.50	115.50	1	5,358	0.02%
2022/12/09	15	119.13	18	118.72	118.00	-3	5,360	-0.06%
2022/12/08	1	120.00	2	119.25	120.00	-1	5,345	-0.02%
2022/12/07	8	118.69	4	118.75	117.50	4	5,331	0.08%
2022/12/06	9	123.22	12	123.33	121.00	-3	5,297	-0.06%
2022/12/05	25	130.96	13	129.96	128.00	12	5,222	0.23%
2022/12/02	5	127.10	3	128.33	128.00	2	5,051	0.04%
2022/12/01	6	127.00	4	125.50	125.50	2	4,997	0.04%
2022/11/30	12	124.58	4	124.88	125.00	8	4,964	0.16%
2022/11/29	8	119.94	6	120.83	121.00	2	4,974	0.04%
2022/11/28	1	123.00	4.1	123.50	122.00	-3.1	4,960	-0.06%
2022/11/25	3	122.66	1	120.50	120.50	2	4,962	0.04%
2022/11/24	34	123.99	8.1	123.57	124.50	25.9	4,965	0.52%
2022/11/23	6	122.00	5	120.50	120.50	1	4,938	0.02%
2022/11/22	5	120.00	8	120.56	120.50	-3	4,946	-0.06%
2022/11/21	5.1	123.95	4	122.63	120.00	1.1	4,934	0.02%
2022/11/18	5	126.39	6	124.58	123.00	-1	4,923	-0.02%
2022/11/17	13	128.35	9	127.56	127.00	4	4,886	0.08%
2022/11/16	12	128.13	66	127.54	129.00	-54	4,805	-1.12%
2022/11/15	7	122.36	7.2	126.86	127.50	-0.2	4,727	0.00%
2022/11/14	18	120.22	25	120.78	123.50	-7	4,713	-0.15%
2022/11/11	13	126.50	11	125.41	123.00	2	4,723	0.04%
2022/11/10	18	126.33	10.1	125.09	125.00	8	4,583	0.17%
2022/11/09	25	125.44	32.2	125.25	125.50	-7.2	4,502	-0.16%
2022/11/08	2	117.25	13	118.35	121.00	-11	4,138	-0.27%
2022/11/07	31	109.58	19.1	110.13	110.00	11.9	4,134	0.29%
2022/11/04	2	106.25	13	106.15	106.50	-11	4,062	-0.27%
2022/11/03	11	106.00	6.1	106.83	108.00	4.9	4,050	0.12%
2022/11/02	2	105.25	13	104.92	105.50	-11	4,032	-0.27%
2022/11/01	6	103.75	4	103.50	103.50	2	4,043	0.05%
2022/10/31	11.1	105.58	12	104.25	104.00	-1	4,042	-0.02%
2022/10/28	19	102.08	14	103.57	102.00	5	4,111	0.12%
2022/10/27	14.1	104.47	8	105.38	105.50	6.1	4,100	0.15%
2022/10/26	13	102.81	28.2	103.09	104.50	-15.2	4,061	-0.37%
2022/10/25	12	104.08	11	105.14	103.50	1	4,011	0.03%
2022/10/24	22	109.05	29	107.69	105.50	-7	3,958	-0.18%
2022/10/21	18	106.72	11	105.82	105.00	7	3,877	0.18%
2022/10/20	20	109.70	23.1	109.81	110.50	-3.1	3,736	-0.08%
2022/10/19	11	110.95	11.1	111.63	112.00	-0.1	3,619	0.00%
2022/10/18	35	109.90	34.2	110.77	111.50	0.8	3,478	0.02%
2022/10/17	19.3	103.25	21.5	103.81	107.50	-2.2	3,097	-0.07%
2022/10/14	0.1	97.01	6	97.35	98.00	-5.9	2,972	-0.20%
2022/10/13	2	96.63	1	90.30	89.10	1	2,990	0.03%
2022/10/12	9	96.70	6.1	96.21	96.60	3	2,967	0.10%
2022/10/11	1.1	98.37	5.1	98.31	98.30	-4	2,953	-0.13%
2022/10/07	8	100.94	7	100.41	100.50	1	2,949	0.03%
2022/10/06	5	98.52	3	99.43	100.00	2	2,965	0.07%
2022/10/05	4	100.75	9	100.32	100.00	-5	2,988	-0.17%
2022/10/04	5	98.58	6	100.67	101.00	-1	2,962	-0.03%
2022/10/03	5	95.74	0.1	95.60	95.80	4.9	2,945	0.17%
2022/09/30	12.1	90.61	5	91.76	93.20	7.1	2,965	0.24%
2022/09/29	11	92.43	9	91.11	90.80	2	2,983	0.07%
2022/09/28	3.1	93.54	5	92.38	90.20	-1.9	3,006	-0.06%
2022/09/27	5	96.70	4	95.65	96.00	1	3,039	0.03%
2022/09/26	6.2	100.20	4.1	100.48	97.60	2.1	3,029	0.07%
2022/09/23	4.3	106.30	7	105.86	105.50	-2.7	3,047	-0.09%
2022/09/22	2	105.50	4	107.01	109.00	-2	3,063	-0.07%
2022/09/21	1	109.00	1	108.50	108.00	0	3,083	0.00%
2022/09/20	6	108.50	13	109.69	110.00	-7	3,102	-0.22%
2022/09/19	0	108.00	3	107.50	107.50	-3	3,120	-0.10%
2022/09/16	7.1	110.29	5	109.00	109.00	2.1	3,147	0.07%
2022/09/15	6.1	113.50	6	112.50	112.00	0.1	3,187	0.00%
2022/09/14	5	112.50	1	113.00	113.00	4	3,255	0.12%
2022/09/13	19.1	116.37	14	115.50	114.50	5.1	3,283	0.15%
2022/09/12	8	117.44	9	117.56	117.00	-1	3,343	-0.03%
2022/09/08	1	115.00	1	116.00	115.50	0	3,399	0.00%
2022/09/07	6.1	113.92	6	114.08	114.00	0.1	3,426	0.00%
2022/09/06	3.1	115.00	3.4	116.12	115.00	-0.3	3,427	-0.01%
2022/09/05	5.3	118.60	9	118.83	116.00	-3.7	3,434	-0.11%
2022/09/02	6	123.92	6.1	124.39	123.50	-0.1	3,403	0.00%
2022/09/01	7	124.50	2	122.75	122.00	5	3,414	0.15%
2022/08/31	7	125.57	11	126.82	127.50	-4	3,398	-0.12%
2022/08/30	0	0.00	0.3	123.50	124.50	-0.3	3,380	-0.01%
2022/08/29	6.2	122.92	6	121.92	122.50	0.2	3,397	0.01%
2022/08/26	0	0.00	1	125.00	125.50	-1	3,418	-0.03%
2022/08/25	10.1	125.56	8	126.19	125.50	2.1	3,546	0.06%
2022/08/24	10	125.40	5	124.00	124.00	5	3,720	0.13%
2022/08/23	11	125.32	12.3	125.62	125.00	-1.3	3,712	-0.03%
2022/08/22	18	129.86	9.1	127.85	127.50	9	3,696	0.24%
2022/08/19	14.1	130.35	15	128.57	127.50	-1	3,623	-0.03%
2022/08/18	8.3	130.88	24	127.35	130.00	-15.7	3,525	-0.45%
2022/08/17	2	122.00	3	122.00	121.50	-1	3,343	-0.03%
2022/08/16	16	121.72	8	122.19	122.50	8	3,325	0.24%
2022/08/15	70	123.21	1	121.00	123.50	69	3,290	2.10%
2022/08/12	8	109.81	12.2	114.11	117.50	-4.2	3,119	-0.13%
2022/08/11	4	107.63	7.1	107.72	107.00	-3.1	3,041	-0.10%
2022/08/10	0.2	105.75	0	0.00	105.00	0.2	3,069	0.01%
2022/08/09	3.1	106.37	1	106.00	106.50	2.1	3,062	0.07%
2022/08/08	2	108.00	1	107.00	107.00	1	3,071	0.03%
2022/08/05	4.1	106.24	2	105.50	105.00	2.1	3,021	0.07%
2022/08/04	9.8	105.41	5	105.60	104.50	4.8	2,996	0.16%
2022/08/03	22.7	131.45	4.1	134.03	130.50	18.6	2,889	0.64%
2022/08/02	3.1	137.18	0	0.00	136.00	3.1	2,857	0.11%
2022/08/01	0.1	141.25	1	141.00	141.00	-0.9	2,866	-0.03%
2022/07/29	2.1	141.55	1	144.00	141.50	1.1	2,907	0.04%
2022/07/28	3.1	146.92	2	144.25	143.00	1.1	2,904	0.04%
2022/07/27	2	143.25	1	144.50	147.00	1	2,882	0.03%
2022/07/26	0	142.00	0	0.00	142.50	0	2,882	0.00%
2022/07/25	0.1	143.50	1	144.00	145.00	-1	2,919	-0.03%
2022/07/22	0	0.00	1	148.50	146.00	-1	2,941	-0.03%
2022/07/21	1	145.50	1	146.50	147.00	0	2,959	0.00%
2022/07/20	10	143.45	9	144.11	144.00	1	2,950	0.03%
2022/07/19	1	137.00	4	138.75	139.00	-3	2,926	-0.10%
2022/07/18	1.1	135.14	2	136.25	136.50	-0.9	2,925	-0.03%
2022/07/15	5	132.40	5.2	134.50	134.50	-0.2	2,932	-0.01%
2022/07/14	3	130.00	7	131.29	133.50	-4	2,917	-0.14%
2022/07/13	10	129.20	20	131.00	130.00	-10	2,897	-0.35%
2022/07/12	4.1	124.53	5	124.40	124.50	-0.9	2,865	-0.03%
2022/07/11	4	130.00	4	129.00	129.00	0	2,867	0.00%
2022/07/08	3	132.67	7	132.00	132.00	-4	2,857	-0.14%
2022/07/07	2	124.75	6	125.58	128.50	-4	2,818	-0.14%
2022/07/06	2	127.50	8	125.94	122.50	-6	2,781	-0.22%
2022/07/05	11.1	127.62	9	126.39	128.50	2.1	2,753	0.07%
2022/07/04	1	132.50	0	0.00	130.00	1	2,670	0.04%
2022/07/01	2	131.96	8	127.50	127.50	-6	2,669	-0.22%
2022/06/30	5.1	135.49	1	136.50	135.00	4.1	2,602	0.16%
2022/06/29	0.1	141.00	2	142.00	140.50	-2	2,576	-0.08%
2022/06/28	7	142.36	0.1	141.50	140.50	6.9	2,551	0.27%
2022/06/27	1	145.50	2	145.75	146.00	-1	2,535	-0.04%
2022/06/24	5	140.60	3	140.00	140.00	2	2,512	0.08%
2022/06/23	3	142.50	4	141.13	141.50	-1	2,494	-0.04%
2022/06/22	14	146.79	5	143.10	140.50	9	2,456	0.37%
2022/06/21	4	149.88	2	152.50	152.50	2	2,395	0.08%
2022/06/20	10	153.80	6	150.42	146.50	4	2,378	0.17%
2022/06/17	10.1	160.05	11.1	158.83	158.00	-1	2,321	-0.04%
2022/06/16	3	170.16	0	0.00	165.00	3	2,276	0.13%
2022/06/15	6	174.75	1	174.00	173.00	5	2,267	0.22%
2022/06/14	0	0.00	7.5	174.20	176.50	-7.5	2,294	-0.33%
2022/06/13	10	173.90	3.2	173.63	172.50	6.8	2,286	0.30%
2022/06/10	2	181.25	0	0.00	180.50	2	2,287	0.09%
2022/06/09	5	184.50	4	185.00	185.00	1	2,280	0.04%
2022/06/08	6	186.50	6	186.00	186.00	0	2,281	0.00%
2022/06/07	5.1	187.81	4.5	186.67	186.50	0.6	2,291	0.02%
2022/06/06	6	189.33	9	190.56	190.50	-3	2,290	-0.13%
2022/06/02	12.4	197.40	7	198.29	196.00	5.4	2,280	0.23%
2022/06/01	7	200.36	11	197.14	199.00	-4	2,180	-0.18%
2022/05/31	0	0.00	3	183.83	184.00	-3	1,983	-0.15%
2022/05/30	5	179.80	5	180.90	182.00	0	1,991	0.00%
2022/05/27	4.1	175.03	3	176.00	176.00	1.1	2,009	0.05%
2022/05/26	2	173.75	6	173.08	173.50	-4	2,059	-0.19%
2022/05/24	3	177.66	1.5	175.50	174.50	1.5	2,158	0.07%
2022/05/23	7.1	183.44	1.5	181.50	180.50	5.6	2,188	0.26%
2022/05/20	4.5	188.72	2	188.75	187.00	2.5	2,176	0.11%
2022/05/19	8.1	183.52	12	187.71	189.50	-4	2,181	-0.18%
2022/05/18	1	190.00	8	187.31	189.00	-7	2,160	-0.32%
2022/05/17	0.1	180.00	1	182.50	182.50	-0.9	2,120	-0.04%
2022/05/16	12	181.12	5	182.00	176.50	7	2,128	0.33%
2022/05/13	0	0.00	1	178.50	180.50	-1	2,128	-0.05%
2022/05/12	1	176.01	1	176.50	175.50	0	2,162	0.00%
2022/05/11	7	179.00	1	177.00	177.00	6	2,181	0.27%
2022/05/10	7	171.86	6	174.00	180.00	1	2,238	0.04%
2022/05/09	5	176.00	9	175.28	175.00	-4	2,281	-0.18%
2022/05/06	1.1	183.55	12	181.50	183.00	-10.9	2,294	-0.48%
2022/05/05	10	182.70	11	181.32	181.00	-1	2,285	-0.04%
2022/05/04	7	179.50	8	179.13	179.00	-1	2,293	-0.04%
2022/05/03	2	178.00	0.1	176.50	179.50	1.9	2,330	0.08%
2022/04/29	6	174.83	13	176.00	175.50	-7	2,383	-0.29%
2022/04/28	8.1	168.89	11	168.50	170.00	-2.9	2,389	-0.12%
2022/04/27	8	162.19	10.1	163.36	165.00	-2.1	2,384	-0.09%
2022/04/26	13	175.08	1	179.00	172.50	12	2,373	0.51%
2022/04/25	2	176.75	1	178.00	176.00	1	2,426	0.04%
2022/04/21	1	188.50	0	0.00	188.00	1	2,549	0.04%
2022/04/20	0.1	187.50	1	188.50	188.00	-0.9	2,676	-0.03%
2022/04/19	0.1	188.50	0	0.00	187.50	0.1	3,000	0.00%
2022/04/18	1	188.99	0	0.00	186.00	1	3,069	0.03%
2022/04/15	4	195.75	0	0.00	191.00	4	3,135	0.13%
2022/04/14	1	200.50	0	0.00	200.00	1	3,263	0.03%
2022/04/13	0	0.00	6	200.67	201.00	-6	3,455	-0.17%
2022/04/12	0	199.50	20	199.00	199.50	-20	3,688	-0.54%
2022/04/11	4.1	198.76	0	0.00	201.00	4.1	3,765	0.11%
2022/04/08	0	0.00	3.1	202.84	203.00	-3.1	3,789	-0.08%
2022/04/07	13.1	205.32	13	206.46	199.50	0.1	3,811	0.00%
2022/04/06	1	202.02	1	201.50	203.00	0	3,804	0.00%
2022/04/01	0	205.00	0	0.00	205.50	0	3,868	0.00%
2022/03/31	7	207.79	8	205.50	205.50	-1	3,920	-0.03%
2022/03/30	6	209.67	6.1	209.02	209.00	-0.1	4,063	0.00%
2022/03/29	2	210.00	2	208.00	208.00	0	4,131	0.00%
2022/03/28	6	208.00	4	207.50	207.50	2	4,205	0.05%
2022/03/25	0	214.00	3	212.50	212.50	-3	4,322	-0.07%
2022/03/24	2	214.00	2	214.51	215.50	0	4,511	0.00%
2022/03/23	15	216.17	15	217.33	216.00	0	4,764	0.00%
2022/03/22	14	214.50	1	214.00	213.50	13	5,253	0.25%
2022/03/21	11	218.86	0.2	218.50	217.50	10.8	5,380	0.20%
2022/03/18	1.1	215.50	15	216.00	218.00	-13.9	5,444	-0.26%
2022/03/17	21	215.36	28	214.62	215.50	-7	5,503	-0.13%
2022/03/16	24	207.85	13	209.23	207.00	11	5,541	0.20%
2022/03/15	3.1	207.19	2	209.25	204.00	1.1	5,606	0.02%
2022/03/14	0.2	212.09	0	0.00	214.50	0.2	5,694	0.00%
2022/03/11	3.1	209.18	1	212.50	210.50	2.1	6,001	0.03%
2022/03/10	2	212.00	3	212.00	213.00	-1	6,114	-0.02%
2022/03/09	2	204.00	3	202.33	204.50	-1	6,145	-0.02%
2022/03/08	0.1	204.62	0	0.00	198.00	0.1	6,239	0.00%
2022/03/07	5	208.60	6	207.75	205.50	-1	6,302	-0.02%
2022/03/04	5	217.90	1	219.00	217.50	4	6,327	0.06%
2022/03/03	1	223.50	1	221.50	220.00	0	6,458	0.00%
2022/03/02	23.2	220.37	1	222.50	220.00	22.2	6,569	0.34%
2022/03/01	13	223.46	5	223.40	222.50	8	6,584	0.12%
2022/02/25	5.1	218.80	25	218.64	221.00	-19.9	6,628	-0.30%
2022/02/24	26	216.04	10	215.10	213.50	16	6,683	0.24%
2022/02/23	0	0.00	31	218.32	220.00	-31	6,765	-0.46%
2022/02/22	20.1	213.45	7	212.00	211.50	13.1	7,017	0.19%
2022/02/21	0	0.00	11	215.59	218.50	-11	7,564	-0.15%
2022/02/17	3.1	218.61	2	219.50	217.50	1.1	8,201	0.01%
2022/02/16	0	0.00	2	218.50	219.00	-2	8,291	-0.02%
2022/02/15	3	213.50	12	214.08	213.50	-9	8,324	-0.11%
2022/02/14	19.3	210.64	4	211.38	212.00	15.3	8,398	0.18%
2022/02/11	12	221.42	2	220.75	220.00	10	8,439	0.12%
2022/02/10	14	221.71	8	224.56	220.50	6	8,669	0.07%
2022/02/09	9	219.17	19	223.05	225.00	-10	8,714	-0.11%
2022/02/08	3.1	214.34	18	214.50	215.00	-14.9	8,781	-0.17%
2022/02/07	14.2	207.64	11	203.91	208.00	3.2	8,799	0.04%
2022/01/26	3.1	207.45	4	204.50	207.50	-0.9	8,873	-0.01%
2022/01/25	14	211.00	7	206.00	206.00	7	8,938	0.08%
2022/01/24	13	209.77	27	211.40	213.50	-14	8,997	-0.16%
2022/01/21	12.2	215.41	18.2	214.42	211.00	-6	9,094	-0.07%
2022/01/20	7	220.36	3	220.50	221.00	4	9,324	0.04%
2022/01/19	8	221.44	8	223.50	221.50	0	9,417	0.00%
2022/01/18	4	225.25	4	226.25	224.00	0	9,573	0.00%
2022/01/17	10.1	223.52	5	222.80	225.00	5.1	9,576	0.05%
2022/01/14	6	216.92	5.1	224.37	224.50	0.9	9,618	0.01%
2022/01/13	19	215.59	10.1	219.77	223.00	8.9	9,859	0.09%
2022/01/12	25.8	220.50	37.3	220.15	216.50	-11.5	9,788	-0.12%
2022/01/11	12.2	238.10	0.2	235.50	235.00	12	9,581	0.12%
2022/01/10	4	239.75	7.3	242.21	245.50	-3.3	9,588	-0.03%
2022/01/07	22.6	244.56	41	242.27	240.00	-18.4	9,654	-0.19%
2022/01/06	25.8	253.21	23.2	253.11	250.00	2.6	9,635	0.03%
2022/01/05	26.2	271.60	10	267.90	262.50	16.2	9,570	0.17%
2022/01/04	7	285.00	8	287.13	282.50	-1	9,419	-0.01%
2022/01/03	5	282.70	11	283.18	282.50	-6	9,494	-0.06%
2021/12/30	10	281.35	0	0.00	282.00	10	9,616	0.10%
2021/12/29	1	279.50	14	278.64	278.50	-13	9,888	-0.13%
2021/12/28	10	281.85	9	284.78	278.50	1	10,125	0.01%
2021/12/27	8	283.19	3	283.00	284.00	5	10,187	0.05%
2021/12/24	14.1	286.02	18.5	288.75	282.50	-4.4	10,270	-0.04%
2021/12/23	4	283.63	4	284.13	282.00	0	10,288	0.00%
2021/12/22	8	283.94	4	283.63	281.00	4	10,301	0.04%
2021/12/21	17	280.74	17.1	282.61	282.50	-0.1	10,381	0.00%
2021/12/20	38.2	287.63	40	285.70	282.50	-1.8	10,307	-0.02%
2021/12/17	26.2	285.60	22	284.55	290.50	4.2	10,192	0.04%
2021/12/16	59.1	285.48	66.2	286.56	287.00	-7.1	9,992	-0.07%
2021/12/15	21.1	269.19	28.2	266.06	272.50	-7.1	9,609	-0.07%
2021/12/14	25.2	261.59	13	264.38	259.00	12.2	9,553	0.13%
2021/12/13	10	270.00	6	269.42	270.50	4	9,539	0.04%
2021/12/10	17	262.09	18	261.78	265.50	-1	9,557	-0.01%
2021/12/09	10	266.40	8	268.13	261.50	2	9,555	0.02%
2021/12/08	6	271.08	7	271.28	268.50	-1	9,555	-0.01%
2021/12/07	19.5	271.07	21.5	273.12	267.00	-2	9,599	-0.02%
2021/12/06	6	261.67	7	261.86	264.50	-1	9,410	-0.01%
2021/12/03	6.2	255.19	3	256.00	254.50	3.2	9,447	0.03%
2021/12/02	16	259.22	116	259.91	254.50	-100	9,558	-1.05%	大賣/
2021/12/01	113	254.77	11.1	250.39	257.50	101.9	9,695	1.05%	大買/鉅額交易
2021/11/30	9.5	249.53	9	247.22	248.50	0.5	9,809	0.01%
2021/11/29	31.5	240.82	28	243.05	246.50	3.5	9,874	0.04%
2021/11/26	5.5	253.68	10	253.75	251.00	-4.5	9,929	-0.05%
2021/11/25	15	257.33	10	255.70	253.00	5	10,021	0.05%
2021/11/24	18	257.72	16.1	255.57	257.50	2	10,071	0.02%
2021/11/23	14.2	258.16	8.1	258.73	256.50	6.1	10,093	0.06%
2021/11/22	12.4	268.08	7.2	266.53	265.50	5.2	10,135	0.05%
2021/11/19	14.2	270.75	23.1	271.26	268.50	-8.9	10,232	-0.09%
2021/11/18	57.5	268.31	58.2	268.38	264.50	-0.7	10,168	-0.01%
2021/11/17	30.1	246.95	51.2	248.38	255.00	-21.1	9,799	-0.22%
2021/11/16	5	231.10	27	229.50	232.00	-22	9,604	-0.23%
2021/11/15	8	227.19	6	227.33	226.00	2	9,735	0.02%
2021/11/12	5	222.30	5	221.40	221.00	0	10,128	0.00%
2021/11/11	3	221.17	9	220.61	220.00	-6	10,218	-0.06%
2021/11/10	11	219.18	7	218.86	219.50	4	10,290	0.04%
2021/11/09	35	227.11	27	225.00	221.50	8	10,373	0.08%
2021/11/08	4	215.63	9	216.06	216.00	-5	10,265	-0.05%
2021/11/05	9	210.83	23	211.85	211.50	-14	10,462	-0.13%
2021/11/04	12	206.50	9	207.39	205.50	3	10,533	0.03%
2021/11/03	9	207.56	17	206.38	208.50	-8	10,766	-0.07%
2021/11/02	12	206.42	6	201.00	200.50	6	10,905	0.06%
2021/11/01	6	211.25	4.5	209.78	208.50	1.5	11,120	0.01%
2021/10/29	35	217.30	26	216.21	213.00	9	11,295	0.08%
2021/10/28	12	215.17	22	218.48	216.50	-10	11,663	-0.09%
2021/10/27	6	203.33	13.4	203.51	205.00	-7.4	11,675	-0.06%
2021/10/26	17	201.06	15	202.23	199.50	2	11,770	0.02%
2021/10/25	2	189.25	5	192.50	193.50	-3	11,769	-0.03%
2021/10/22	5	190.50	18	192.22	191.00	-13	11,912	-0.11%
2021/10/21	53.6	201.03	41	201.49	194.50	12.6	12,062	0.10%
2021/10/20	6	192.83	7	192.07	193.50	-1	12,121	-0.01%
2021/10/19	3	191.50	8	191.50	191.00	-5	12,609	-0.04%
2021/10/18	5	183.20	5.1	185.47	185.50	-0.1	12,719	0.00%
2021/10/15	13	188.54	11	185.68	185.00	2	12,805	0.02%
2021/10/14	9	183.06	15	183.50	184.00	-6	12,805	-0.05%
2021/10/13	4	183.74	2	177.25	177.00	2	12,715	0.02%
2021/10/12	6	186.75	9	184.94	181.50	-3	12,664	-0.02%
2021/10/08	20.1	194.67	12	197.17	188.50	8.1	12,660	0.06%
2021/10/07	8	192.56	8.1	193.74	191.50	-0.1	12,590	0.00%
2021/10/06	6	193.16	4	190.38	189.00	2	12,516	0.02%
2021/10/05	13	184.73	9	187.17	195.50	4	12,300	0.03%
2021/10/04	4.2	185.58	1	187.35	178.00	3.2	12,103	0.03%
2021/10/01	5	196.49	5	193.10	189.50	0	12,057	0.00%
2021/09/30	9	194.76	5	195.40	195.50	4	12,032	0.03%
2021/09/29	3	200.83	1	202.50	199.00	2	12,076	0.02%
2021/09/28	13.1	211.34	16	216.22	208.50	-2.9	12,365	-0.02%
2021/09/27	1	207.00	2.4	212.91	214.00	-1.4	12,396	-0.01%
2021/09/24	3	205.50	4	208.00	207.50	-1	12,606	-0.01%
2021/09/23	9.3	201.84	6	202.25	201.50	3.3	12,705	0.03%
2021/09/22	11	201.00	3	201.33	200.50	8	12,799	0.06%
2021/09/17	0	0.00	7	208.71	213.50	-7	12,770	-0.05%
2021/09/16	3	210.50	1	207.00	206.00	2	12,761	0.02%
2021/09/15	2.2	206.48	3	207.17	210.50	-0.8	12,800	-0.01%
2021/09/14	4.5	209.44	2	209.25	210.00	2.5	12,875	0.02%
2021/09/13	9	212.33	10	212.60	210.00	-1	12,984	-0.01%
2021/09/10	14.1	215.37	7	216.36	218.00	7.1	13,122	0.05%
2021/09/09	12.1	213.42	11	212.59	213.50	1.1	13,053	0.01%
2021/09/08	8.1	206.48	8	208.38	207.00	0.1	13,004	0.00%
2021/09/07	9	214.28	7	215.00	213.00	2	13,018	0.02%
2021/09/06	16.4	219.68	10.3	220.25	212.00	6.1	13,121	0.05%
2021/09/03	19.1	233.20	16	234.81	231.50	3.1	13,002	0.02%
2021/09/02	8.1	231.83	7	231.49	228.00	1.1	13,116	0.01%
2021/09/01	12.1	235.76	12.4	236.67	237.00	-0.3	13,352	0.00%
2021/08/31	14	231.54	14	231.00	229.00	0	13,326	0.00%
2021/08/30	8	224.69	10	224.65	226.50	-2	13,286	-0.01%
2021/08/27	3.1	226.45	6.5	225.46	226.50	-3.4	13,384	-0.03%
2021/08/26	12	227.08	10.1	228.35	226.00	1.9	13,595	0.01%
2021/08/25	11.1	225.19	14.1	226.16	232.00	-3	13,844	-0.02%
2021/08/24	21.1	226.44	13.2	226.92	222.50	7.9	14,243	0.06%
2021/08/23	19	234.40	12	234.17	234.00	7	14,417	0.05%
2021/08/20	24.1	228.91	19.2	225.40	228.00	4.9	14,704	0.03%
2021/08/19	38.3	232.36	29.3	229.31	221.00	9.1	15,041	0.06%
2021/08/18	50.2	236.15	23	239.24	245.50	27.2	15,380	0.18%
2021/08/17	7	260.29	8	254.38	248.00	-1	15,221	-0.01%
2021/08/16	5.2	262.15	6	262.42	263.50	-0.8	15,504	-0.01%
2021/08/13	7.9	269.59	9.1	270.59	266.50	-1.2	15,771	-0.01%
2021/08/12	5.1	279.90	5	281.50	277.00	0.1	16,288	0.00%
2021/08/11	26	291.46	25	288.00	281.00	1	16,540	0.01%
2021/08/10	38	294.76	27	297.43	293.50	11	16,531	0.07%
2021/08/09	33.2	302.26	31	304.84	291.00	2.2	16,737	0.01%
2021/08/06	20	312.87	29	314.34	308.00	-9	17,109	-0.05%
2021/08/05	20	311.70	17.6	312.27	313.00	2.4	17,368	0.01%
2021/08/04	10.5	305.69	18.4	306.45	311.50	-7.9	17,775	-0.04%
2021/08/03	26	305.25	15.1	306.95	302.50	10.9	17,640	0.06%
2021/08/02	7	301.43	20.2	305.05	308.00	-13.2	17,509	-0.08%
2021/07/30	9.3	284.32	22.1	287.96	280.00	-12.8	17,665	-0.07%
2021/07/29	15.2	277.20	17.7	278.68	277.00	-2.5	17,938	-0.01%
2021/07/28	25.8	281.07	10	281.09	275.00	15.8	17,987	0.09%
2021/07/27	23.1	304.39	24.3	303.03	294.00	-1.2	18,201	-0.01%
2021/07/26	36.6	308.54	46.3	310.40	308.00	-9.7	18,245	-0.05%
2021/07/23	73.1	305.75	79.1	303.20	293.00	-6	18,170	-0.03%
2021/07/22	6.2	282.63	10.1	288.33	292.00	-3.9	17,903	-0.02%
2021/07/21	10	267.32	5.6	266.00	265.50	4.4	17,884	0.02%
2021/07/20	14.2	287.15	21	289.93	280.00	-6.8	17,950	-0.04%
2021/07/19	17.1	296.97	2	297.25	298.00	15.1	18,202	0.08%
2021/07/16	16	293.26	20.1	297.28	293.00	-4.1	18,493	-0.02%
2021/07/15	11.3	295.72	5	297.10	294.50	6.3	18,749	0.03%
2021/07/14	12.1	290.84	10	293.70	297.50	2.1	18,984	0.01%
2021/07/13	4	296.38	3	297.85	290.00	1	19,197	0.01%
2021/07/12	10	304.40	7.2	306.54	301.00	2.8	19,561	0.01%
2021/07/09	11	305.14	8	306.25	303.00	3	19,967	0.02%
2021/07/08	9	315.11	7	315.29	313.00	2	20,442	0.01%
2021/07/07	7	318.43	10	317.25	311.50	-3	20,778	-0.01%
2021/07/06	22	325.75	10	325.36	318.00	12	21,045	0.06%
2021/07/05	18.1	336.74	23.4	336.38	334.00	-5.3	21,315	-0.02%
2021/07/02	25.3	316.52	30.3	318.31	319.50	-5	21,064	-0.02%
2021/07/01	43.1	314.70	38	315.22	311.00	5.1	20,890	0.02%
2021/06/30	15.2	306.35	22.1	308.36	307.50	-6.9	20,642	-0.03%
2021/06/29	3	299.67	6.1	297.66	295.50	-3.1	20,487	-0.02%
2021/06/28	13.1	291.64	13.1	289.94	295.00	0	20,342	0.00%
2021/06/25	12	292.04	17	294.82	290.00	-5	20,256	-0.02%
2021/06/24	16	292.53	7	290.71	293.00	9	20,188	0.04%
2021/06/23	18.1	291.47	16.1	295.09	293.00	2	20,102	0.01%
2021/06/22	21.1	290.83	20.2	292.06	283.00	0.9	19,932	0.00%
2021/06/21	19.3	296.04	19.2	302.08	290.00	0.1	19,755	0.00%
2021/06/18	15	317.67	5	318.50	315.50	10	19,568	0.05%
2021/06/17	5.2	319.35	6.1	319.35	319.00	-0.8	19,999	0.00%
2021/06/16	19.1	330.09	4	324.51	320.00	15.1	20,601	0.07%
2021/06/15	11.2	332.03	12.8	331.42	337.50	-1.6	20,655	-0.01%
2021/06/11	8	322.13	9	323.06	319.00	-1	20,896	0.00%
2021/06/10	37	327.36	45	327.70	320.50	-8	21,010	-0.04%
2021/06/09	40	322.15	28.6	321.40	325.00	11.4	21,136	0.05%
2021/06/08	12	314.71	17.2	316.05	309.50	-5.2	21,276	-0.02%
2021/06/07	23	310.00	32.2	308.31	308.00	-9.2	21,834	-0.04%
2021/06/04	20	316.00	11	317.14	315.00	9	22,590	0.04%
2021/06/03	21.1	317.29	32	317.94	317.50	-10.9	23,132	-0.05%
2021/06/02	45.1	310.70	22.1	304.71	308.00	23.1	22,840	0.10%
2021/06/01	44	336.24	41.1	322.14	312.50	3	22,469	0.01%
2021/05/31	21	338.36	36	336.13	334.00	-15	21,876	-0.07%
2021/05/28	31	334.87	30.6	333.61	330.00	0.5	21,498	0.00%
2021/05/27	61.1	314.54	39	317.06	321.50	22.1	21,043	0.11%
2021/05/26	31.1	312.58	42	311.33	307.00	-10.9	20,405	-0.05%
2021/05/25	18	295.61	14	300.86	303.50	4	19,806	0.02%
2021/05/24	10	256.90	43	265.64	276.00	-33	19,478	-0.17%
2021/05/21	39	250.73	18	249.69	251.00	21	19,083	0.11%
2021/05/20	45.1	255.35	27	255.82	250.00	18.1	18,717	0.10%
2021/05/19	10	251.75	16.4	253.49	254.50	-6.4	19,163	-0.03%
2021/05/18	15	222.63	29.2	226.78	231.50	-14.2	19,224	-0.07%
2021/05/17	45.6	223.18	32.9	219.06	210.50	12.7	18,991	0.07%
2021/05/14	38.1	241.06	42	242.54	232.00	-3.9	20,039	-0.02%
2021/05/13	46.3	234.16	38	234.25	231.00	8.3	21,065	0.04%
2021/05/12	51.5	244.92	45	242.98	232.50	6.5	21,372	0.03%
2021/05/11	19.2	260.20	5.4	263.24	258.00	13.8	21,211	0.07%
2021/05/10	36.2	304.68	27	298.98	286.50	9.2	21,479	0.04%
2021/05/07	20	288.28	30	290.95	303.50	-10	21,618	-0.05%
2021/05/06	33.5	283.67	30.7	280.97	276.00	2.8	21,705	0.01%
2021/05/05	31.1	304.70	18	304.22	287.50	13.1	21,753	0.06%
2021/05/04	27	306.16	27	302.52	319.00	0	21,894	0.00%
2021/05/03	14.6	317.05	28	313.82	306.50	-13.4	21,659	-0.06%
2021/04/29	51.4	337.42	64	335.54	330.00	-12.7	21,393	-0.06%
2021/04/28	49.2	347.88	29	343.53	333.00	20.2	21,104	0.10%
2021/04/27	25	365.02	18.1	366.22	354.00	6.9	20,840	0.03%
2021/04/26	26.1	374.61	21	373.19	371.00	5.1	20,640	0.02%
2021/04/23	23.1	360.56	26	364.25	377.00	-2.9	20,423	-0.01%
2021/04/22	26.4	373.99	25.2	372.87	350.00	1.1	20,056	0.01%
2021/04/21	14.1	357.95	24	359.33	377.50	-9.9	19,774	-0.05%
2021/04/20	28.2	377.11	27.2	371.60	366.50	1	19,463	0.01%
2021/04/19	32.2	370.20	28.1	367.87	364.00	4.1	19,179	0.02%
2021/04/16	33.4	376.93	37.3	380.90	379.00	-3.9	18,902	-0.02%
2021/04/15	35.1	349.31	39.5	349.21	356.00	-4.3	19,346	-0.02%
2021/04/14	36.2	340.69	24	336.92	335.50	12.2	19,082	0.06%
2021/04/13	25.1	351.50	22.5	355.03	352.00	2.6	18,903	0.01%
2021/04/12	33.3	342.80	36.1	344.82	330.00	-2.8	18,907	-0.01%
2021/04/09	45.3	382.22	29	376.66	366.50	16.3	18,943	0.09%
2021/04/08	4	362.01	8.5	368.06	371.00	-4.5	18,524	-0.02%
2021/04/07	0	0.00	3.2	330.06	337.50	-3.2	18,423	-0.02%
2021/04/06	0	0.00	8	315.40	325.00	-8	18,440	-0.04%
2021/04/01	0	0.00	22	295.11	300.50	-22	18,437	-0.12%
2021/03/31	1.1	295.73	1	296.00	287.00	0.1	18,432	0.00%
2021/03/30	1	290.00	1	290.00	291.00	0	18,485	0.00%
2021/03/29	0.2	292.00	0	0.00	289.00	0.2	18,517	0.00%
2021/03/26	1	290.00	6	278.67	292.00	-5	18,561	-0.03%
2021/03/25	3	275.32	1	271.00	270.00	2	18,578	0.01%
2021/03/24	0	0.00	0.1	271.50	278.00	-0.1	18,639	0.00%
2021/03/23	5	264.70	8	263.13	270.00	-3	18,732	-0.02%
2021/03/22	49	290.94	33	288.58	284.00	16	18,926	0.08%
2021/03/19	53.2	291.84	40	290.63	290.00	13.2	18,728	0.07%
2021/03/18	13	271.23	22	274.48	276.00	-9	18,083	-0.05%
2021/03/17	47	266.66	49.2	260.60	251.00	-2.1	17,879	-0.01%
2021/03/16	13.1	251.01	12	255.42	256.50	1.1	18,194	0.01%
2021/03/15	10.1	225.29	58	227.85	233.50	-48	18,008	-0.27%
2021/03/12	21	214.71	56	214.48	212.50	-35	17,699	-0.20%
2021/03/11	52.3	205.45	72	207.38	209.00	-19.7	17,452	-0.11%
2021/03/10	91	203.96	150.5	203.94	199.00	-59.5	16,910	-0.35%	大賣/
2021/03/09	49	198.74	30	201.63	203.50	19	16,298	0.12%
2021/03/08	5.5	200.77	3	198.90	188.00	2.5	15,699	0.02%
2021/03/05	2	208.75	13	208.62	208.50	-11	15,741	-0.07%
2021/03/04	2	216.25	1	223.50	216.50	1	15,765	0.01%
2021/03/03	11	207.59	7	212.57	221.00	4	15,862	0.03%
2021/03/02	9	219.94	4	219.38	205.50	5	15,996	0.03%
2021/02/26	3	206.17	10	208.85	213.00	-7	16,270	-0.04%
2021/02/25	0	0.00	1	210.00	203.50	-1	16,294	-0.01%
2021/02/24	3	208.67	3	207.50	205.00	0	16,318	0.00%
2021/02/23	12	198.17	3	192.50	206.00	9	16,418	0.05%
2021/02/22	0	0.00	8	199.63	198.00	-8	16,499	-0.05%
2021/02/19	107.2	216.73	74.1	215.34	206.50	33	16,482	0.20%	大買/
2021/02/18	10	200.70	17	203.21	208.00	-7	15,374	-0.05%
2021/02/17	50	189.00	0	0.00	189.50	50	14,929	0.33%
2021/02/05	131.1	164.61	159	166.61	172.50	-27.9	14,868	-0.19%	大買/大賣/
2021/02/04	147	152.09	99	153.31	157.00	48	13,420	0.36%	大買/
2021/02/03	49	137.84	120	143.06	146.00	-71	11,733	-0.61%	大賣/
2021/02/02	36	133.88	33	135.38	133.00	3	10,947	0.03%
2021/02/01	39	127.47	36	129.03	130.50	3	10,411	0.03%
2021/01/29	71	132.51	36	131.26	127.00	35	10,001	0.35%
2021/01/28	36	131.79	44.1	131.61	136.00	-8.1	9,454	-0.09%
2021/01/27	61	126.54	58.3	126.90	127.00	2.8	8,914	0.03%
2021/01/26	92.1	128.42	17	133.79	126.00	75.1	8,380	0.90%
2021/01/25	26.1	141.30	1.2	139.67	139.50	24.9	7,997	0.31%
2021/01/22	5	156.50	1	157.00	155.00	4	7,810	0.05%
2021/01/21	0	0.00	4	152.00	152.00	-4	7,793	-0.05%
2021/01/20	11	143.86	0	0.00	142.50	11	7,772	0.14%
2021/01/19	1	154.50	3	160.33	158.00	-2	7,755	-0.03%
2021/01/18	0	0.00	7	152.57	156.50	-7	7,787	-0.09%
2021/01/15	2	155.00	6	156.58	154.50	-4	7,836	-0.05%
2021/01/14	0	0.00	15	149.80	155.00	-15	7,819	-0.19%
2021/01/13	2	144.89	9	144.22	143.00	-7	7,769	-0.09%
2021/01/12	3	136.67	9	134.44	136.00	-6	7,745	-0.08%
2021/01/11	1	137.12	4	142.75	142.00	-3	7,744	-0.04%
2021/01/08	109.4	149.44	57	149.55	141.50	52.4	7,744	0.68%	大買/
2021/01/07	26	141.65	31.3	144.00	147.00	-5.3	6,863	-0.08%
2021/01/06	35.2	135.91	29.1	135.30	134.00	6.1	6,667	0.09%
2021/01/05	71.2	137.83	51	139.22	143.00	20.2	6,362	0.32%
2021/01/04	36	132.36	15	132.30	135.00	21	6,202	0.34%
2020/12/31	0	0.00	8	120.88	123.00	-8	5,860	-0.14%
2020/12/30	13	112.54	0	0.00	112.00	13	5,882	0.22%
2020/12/29	2	111.25	2	106.00	111.00	0	5,873	0.00%
2020/12/28	0	0.00	8	105.25	107.00	-8	5,838	-0.14%
2020/12/25	2	102.00	7	105.00	103.00	-5	5,819	-0.09%
2020/12/24	12	97.85	0	0.00	98.40	12	5,789	0.21%
2020/12/23	2	87.05	4	86.00	91.00	-2	5,724	-0.03%
2020/12/22	4	82.80	0	0.00	82.80	4	5,705	0.07%
2020/12/21	0	0.00	3	91.90	92.00	-3	5,672	-0.05%
2020/12/18	0	0.00	1	96.00	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	9.1	88.70	92.60	-9.1	5,630	-0.16%
2020/12/16	9.1	85.31	3	84.37	84.20	6.1	5,657	0.11%
2020/12/15	10	84.13	11	83.54	86.20	-1	5,516	-0.02%
2020/12/14	2	78.40	0	0.00	78.40	2	5,225	0.04%
2020/12/10	39	64.27	28	64.99	64.90	11	5,154	0.21%
2020/12/08	31	56.45	37	57.34	57.50	-6	4,286	-0.14%
2020/12/07	4	51.70	26	51.87	52.30	-22	4,200	-0.52%
2020/12/04	95	47.06	101	47.36	47.60	-6	3,960	-0.15%	大賣/
2020/12/03	24	45.76	35	46.75	46.30	-11	3,815	-0.29%
2020/12/02	30	44.32	25	44.07	43.75	5	3,568	0.14%
2020/12/01	2	43.08	4	43.28	43.10	-2	3,575	-0.06%
2020/11/30	2	43.20	10	42.99	42.90	-8	3,697	-0.22%
2020/11/27	14	42.39	15	42.38	42.45	-1	3,643	-0.03%
2020/11/26	19	41.56	29	41.60	41.75	-10	3,505	-0.29%
2020/11/25	34.1	41.29	21	41.16	41.60	13.1	3,338	0.39%
2020/11/24	0	0.00	3	39.25	39.15	-3	3,032	-0.10%
2020/11/23	0	0.00	2	38.93	38.90	-2	2,993	-0.07%
2020/11/20	3	38.72	3	38.47	38.35	0	3,003	0.00%
2020/11/19	7	38.85	12	38.58	39.30	-5	2,904	-0.17%
2020/11/18	5	38.30	9	37.97	37.80	-4	2,800	-0.14%
2020/11/17	3	37.57	3	37.60	37.55	0	2,755	0.00%
2020/11/16	0	0.00	1	37.40	37.45	-1	2,768	-0.04%
2020/11/13	0	0.00	3	36.95	37.00	-3	2,769	-0.11%
2020/11/12	2	36.93	1	37.20	36.35	1	2,774	0.04%
2020/11/11	1	36.45	0	0.00	36.70	1	2,796	0.04%
2020/11/10	14	36.75	1	36.95	36.30	13	2,799	0.46%
2020/11/09	6	36.67	5	36.60	36.60	1	2,771	0.04%
2020/11/06	5	35.89	1	35.75	35.40	4	2,761	0.14%
2020/11/04	0	0.00	11	35.41	35.75	-11	2,881	-0.38%
2020/11/03	12	34.90	3	34.80	35.25	9	2,887	0.31%
2020/11/02	0	0.00	2	34.45	34.45	-2	2,914	-0.07%
2020/10/30	1	35.85	0	0.00	35.05	1	2,961	0.03%
2020/10/29	11	35.38	0	0.00	35.40	11	3,058	0.36%
2020/10/28	1	36.80	1	37.20	36.20	0	3,046	0.00%
2020/10/27	1	37.20	0	0.00	37.05	1	3,039	0.03%
2020/10/26	2	37.50	2	37.63	37.40	0	3,045	0.00%
2020/10/23	10	37.48	11	37.18	37.05	-1	3,018	-0.03%
2020/10/22	10	36.10	3	36.10	35.85	7	2,965	0.24%
2020/10/21	4	36.86	0	0.00	36.50	4	2,956	0.14%
2020/10/20	1	36.60	0	0.00	36.50	1	2,962	0.03%
2020/10/19	0	0.00	2	36.68	36.65	-2	2,963	-0.07%
2020/10/16	2	36.40	1	37.10	36.00	1	2,947	0.03%
2020/10/15	1	36.65	1	36.70	36.45	0	2,932	0.00%
2020/10/14	3	37.07	3	36.97	36.85	0	2,918	0.00%
2020/10/13	1	37.10	3	37.30	37.15	-2	2,893	-0.07%
2020/10/12	13	38.37	51	38.25	38.10	-38	2,832	-1.34%
2020/10/08	0	0.00	3	36.83	37.25	-3	2,580	-0.12%
2020/10/07	3	36.67	2	36.75	36.20	1	2,510	0.04%
2020/10/06	0	0.00	9	35.81	36.05	-9	2,445	-0.37%
2020/10/05	1	34.80	0	0.00	35.00	1	2,456	0.04%
2020/09/28	8	34.38	1	33.65	34.50	7	2,595	0.27%
2020/09/25	0	0.00	5	34.20	33.60	-5	2,672	-0.19%
2020/09/24	1	34.75	1	34.50	34.50	0	2,699	0.00%
2020/09/23	0	0.00	1	35.65	35.75	-1	2,791	-0.04%
2020/09/22	1	36.85	1	37.05	36.60	0	2,839	0.00%
2020/09/21	32	37.30	1	36.90	37.20	31	2,802	1.11%
2020/09/18	3	36.55	0	0.00	36.45	3	2,706	0.11%
2020/09/17	0	0.00	3	35.85	36.60	-3	2,726	-0.11%
2020/09/15	1	35.40	0	0.00	35.30	1	2,696	0.04%
2020/09/14	0	0.00	1	35.55	35.45	-1	2,702	-0.04%
2020/09/11	1	35.00	0	0.00	35.00	1	2,694	0.04%
2020/09/10	2	37.10	3	36.37	35.55	-1	2,668	-0.04%
2020/09/09	1	35.80	3	35.47	35.40	-2	2,600	-0.08%
2020/09/08	10	35.47	1	35.40	35.00	9	2,575	0.35%
2020/09/07	5	37.31	2	37.63	35.95	3	2,538	0.12%
2020/09/04	10	36.88	5	36.94	38.20	5	2,461	0.20%
2020/09/03	45	37.26	40	37.49	36.70	5	2,313	0.22%
2020/08/31	0	0.00	4	33.51	33.55	-4	2,200	-0.18%
2020/08/28	9	33.70	0	0.00	33.95	9	2,203	0.41%
2020/08/27	2	33.70	11	33.90	33.95	-9	2,209	-0.41%
2020/08/26	13	34.73	1	34.50	34.15	12	2,197	0.55%
2020/08/25	2	32.40	0	0.00	32.65	2	2,137	0.09%
2020/08/24	1	32.05	1	32.20	32.20	0	2,112	0.00%
2020/08/20	4	31.06	0	0.00	30.75	4	2,085	0.19%
2020/08/19	0	0.00	25	33.78	33.60	-25	2,045	-1.22%
2020/08/18	10	35.04	1	35.55	34.65	9	2,015	0.45%
2020/08/17	22	36.15	1	36.30	35.55	21	2,002	1.05%
2020/08/14	0	0.00	3	35.43	35.35	-3	1,979	-0.15%
2020/08/13	4	35.28	5	35.18	35.10	-1	1,969	-0.05%
2020/08/12	3	35.10	5	35.10	34.95	-2	1,949	-0.10%
2020/08/11	6	36.02	5	35.56	35.35	1	1,931	0.05%
2020/08/10	3	35.68	1	36.00	36.30	2	1,848	0.11%
2020/08/07	6	35.67	11	35.42	35.10	-5	1,812	-0.28%
2020/08/06	3	35.83	6	35.88	35.40	-3	1,796	-0.17%
2020/08/05	14	36.15	2	36.30	36.30	12	1,762	0.68%
2020/08/04	12	35.50	6	35.46	37.00	6	1,701	0.35%
2020/08/03	1	34.35	3	34.30	34.00	-2	1,597	-0.13%
2020/07/31	1	34.15	1	34.60	34.60	0	1,590	0.00%
2020/07/30	4	34.64	5	34.40	33.90	-1	1,576	-0.06%
2020/07/29	2	34.10	1	33.50	34.00	1	1,547	0.06%
2020/07/27	0	0.00	1	33.70	33.20	-1	1,508	-0.07%
2020/07/24	2	34.03	7	33.44	33.25	-5	1,501	-0.33%
2020/07/23	3	34.03	2	33.95	33.95	1	1,488	0.07%
2020/07/22	10	34.88	3	34.30	34.30	7	1,484	0.47%
2020/07/21	2	33.93	2	34.35	34.60	0	1,462	0.00%
2020/07/20	0	0.00	1	33.80	33.80	-1	1,447	-0.07%
2020/07/16	0	0.00	1	33.50	33.55	-1	1,437	-0.07%
2020/07/14	3	34.48	8	34.29	33.95	-5	1,419	-0.35%
2020/07/13	1	34.45	2	34.90	34.70	-1	1,406	-0.07%
2020/07/10	5	34.66	9	34.00	34.00	-4	1,387	-0.29%
2020/07/09	3	35.28	4	35.25	35.00	-1	1,367	-0.07%
2020/07/08	3	34.95	0	0.00	34.85	3	1,329	0.23%
2020/07/07	4	34.15	2	34.50	34.00	2	1,278	0.16%
2020/07/06	12	34.40	4	34.51	34.50	8	1,242	0.64%
2020/07/02	8	33.50	8	33.55	32.70	0	1,116	0.00%
2020/07/01	2	32.28	12	33.03	33.50	-10	998	-1.00%
2020/06/30	1	30.90	0	0.00	31.10	1	928	0.11%
2020/06/29	0	0.00	3	30.60	31.10	-3	922	-0.33%
2020/06/24	7	30.86	3	31.08	31.50	4	883	0.45%
2020/06/23	0	0.00	1	29.50	29.55	-1	777	-0.13%
2020/06/11	0	0.00	14	29.38	28.20	-14	812	-1.72%
2020/06/10	1	30.10	0	0.00	29.60	1	805	0.12%
2020/06/09	10	30.04	1	30.50	30.05	9	811	1.11%
2020/06/08	1	29.95	0	0.00	29.55	1	780	0.13%
2020/06/05	0	0.00	1	28.80	28.75	-1	714	-0.14%
2020/06/04	0	0.00	1	28.50	28.60	-1	721	-0.14%
2020/06/03	0	0.00	2	28.48	28.70	-2	719	-0.28%
2020/06/02	12	27.90	0	0.00	27.90	12	704	1.70%
2020/05/27	0	0.00	1	27.35	27.35	-1	703	-0.14%
2020/05/22	1	27.30	0	0.00	27.10	1	708	0.14%
2020/05/20	0	0.00	2	27.50	27.65	-2	688	-0.29%
2020/05/14	1	27.20	0	0.00	26.95	1	681	0.15%
2020/05/11	1	28.25	74	28.30	28.25	-73	680	-10.73%
2020/05/08	0	0.00	7	28.00	27.85	-7	676	-1.04%
2020/05/07	0	0.00	7	28.40	28.35	-7	669	-1.05%
2020/04/28	0	0.00	1	27.60	27.50	-1	699	-0.14%
2020/04/21	0	0.00	1	26.30	26.05	-1	744	-0.13%
2020/04/13	1	26.50	5	26.60	26.30	-4	763	-0.52%
2020/04/09	0	0.00	2	25.85	25.70	-2	770	-0.26%
2020/04/08	7	25.53	3	25.20	26.10	4	769	0.52%
2020/04/06	1	23.90	0	0.00	23.95	1	761	0.13%
2020/04/01	0	0.00	1	24.10	24.10	-1	773	-0.13%
2020/03/31	0	0.00	1	24.00	23.80	-1	774	-0.13%
2020/03/27	1	23.45	2	23.90	23.35	-1	773	-0.13%
2020/03/25	1	23.20	0	0.00	22.90	1	767	0.13%
2020/03/20	0	0.00	1	20.55	21.20	-1	781	-0.13%
2020/03/18	0	0.00	2	22.35	21.40	-2	1,023	-0.20%
2020/03/16	1	25.20	0	0.00	24.05	1	1,046	0.10%
2020/03/13	1	24.70	1	25.10	25.20	0	1,043	0.00%
2020/03/12	1	28.00	0	0.00	27.40	1	1,052	0.09%
2020/03/02	1	31.00	0	0.00	31.60	1	1,111	0.09%
2020/02/27	3	32.50	0	0.00	32.10	3	1,103	0.27%
2020/02/21	0	0.00	2	34.20	34.20	-2	1,105	-0.18%
2020/02/18	0	0.00	6	34.10	34.10	-6	1,168	-0.51%
2020/02/17	0	0.00	1	33.95	33.85	-1	1,183	-0.08%
2020/02/12	0	0.00	2	33.75	33.90	-2	1,224	-0.16%
2020/02/07	8	33.69	0	0.00	33.25	8	1,264	0.63%
2020/02/06	0	0.00	1	34.30	34.15	-1	1,267	-0.08%
2020/02/04	1	32.25	1	33.50	33.35	0	1,297	0.00%
2020/02/03	1	31.40	0	0.00	32.10	1	1,310	0.08%
2020/01/31	3	33.75	0	0.00	33.85	3	1,313	0.23%
2020/01/30	2	34.65	0	0.00	34.20	2	1,386	0.14%
2020/01/10	4	37.66	0	0.00	37.85	4	2,132	0.19%
2020/01/09	0	0.00	2	36.85	36.75	-2	2,174	-0.09%
2020/01/02	1	37.60	0	0.00	37.65	1	2,289	0.04%
2019/12/31	0	0.00	1	37.65	37.60	-1	2,285	-0.04%
2019/12/30	1	37.95	0	0.00	37.80	1	2,287	0.04%
2019/12/26	1	37.70	0	0.00	37.65	1	2,280	0.04%
2019/12/25	0	0.00	4	37.81	37.85	-4	2,281	-0.18%
2019/12/23	1	37.75	2	37.75	37.65	-1	2,288	-0.04%
2019/12/19	3	38.00	3	38.35	37.95	0	2,300	0.00%
2019/12/18	0	0.00	1	38.80	38.50	-1	2,286	-0.04%
2019/12/17	0	0.00	1	39.05	38.65	-1	2,280	-0.04%
2019/12/16	2	38.83	7	38.87	38.90	-5	2,263	-0.22%
2019/12/13	44	40.55	35	40.77	39.10	9	2,239	0.40%
2019/12/12	0	0.00	2	39.28	39.40	-2	1,992	-0.10%
2019/12/11	2	38.53	2	38.48	38.65	0	1,949	0.00%
2019/12/10	1	38.55	0	0.00	38.50	1	1,953	0.05%
2019/12/09	1	39.25	0	0.00	39.05	1	1,949	0.05%
2019/12/06	0	0.00	1	38.65	38.65	-1	1,922	-0.05%
2019/12/05	1	38.45	0	0.00	38.50	1	1,909	0.05%
2019/12/03	8	39.20	2	39.00	38.70	6	1,904	0.31%
2019/12/02	0	0.00	1	38.10	38.55	-1	1,860	-0.05%
2019/11/28	1	38.00	20	38.00	37.75	-19	1,852	-1.03%
2019/11/25	0	0.00	3	37.45	37.45	-3	1,988	-0.15%
2019/11/22	2	37.68	0	0.00	37.50	2	1,986	0.10%
2019/11/19	0	0.00	1	38.65	38.45	-1	2,002	-0.05%
2019/11/18	1	38.40	1	38.40	38.40	0	2,010	0.00%
2019/11/15	2	38.93	1	39.05	39.05	1	2,007	0.05%
2019/11/14	0	0.00	1	38.05	38.05	-1	1,961	-0.05%
2019/11/13	1	37.10	0	0.00	36.95	1	1,950	0.05%
2019/11/11	4	36.59	2	36.70	36.50	2	1,950	0.10%
2019/11/07	2	39.28	11	38.65	38.35	-9	1,907	-0.47%
2019/11/06	4	39.89	4	39.80	39.50	0	1,888	0.00%
2019/11/05	1	39.20	4	39.15	39.10	-3	1,866	-0.16%
2019/11/04	1	39.50	1	39.55	39.30	0	1,866	0.00%
2019/11/01	3	38.97	1	39.15	39.55	2	1,848	0.11%
2019/10/31	1	39.75	2	39.58	39.10	-1	1,846	-0.05%
2019/10/30	5	40.00	0	0.00	40.05	5	1,828	0.27%
2019/10/29	2	39.70	11	40.17	39.40	-9	1,811	-0.50%
2019/10/28	3	41.05	3	41.37	41.40	0	1,739	0.00%
2019/10/25	3	40.73	5	40.71	41.05	-2	1,654	-0.12%
2019/10/24	8	41.17	1	41.20	41.05	7	1,558	0.45%
2019/10/23	3	40.52	9	40.66	40.80	-6	1,434	-0.42%
2019/10/22	26	40.49	9	40.37	40.50	17	1,348	1.26%
2019/10/21	4	39.29	2	39.55	39.95	2	1,230	0.16%
2019/10/18	27	39.42	20	39.35	39.50	7	1,178	0.59%
2019/10/17	1	38.45	0	0.00	39.20	1	1,020	0.10%
2019/10/16	0	0.00	1	37.70	37.75	-1	989	-0.10%
2019/10/14	1	36.55	2	37.40	37.60	-1	964	-0.10%
2019/10/09	4	35.00	0	0.00	35.05	4	903	0.44%
2019/10/08	1	36.00	0	0.00	35.60	1	891	0.11%
2019/10/07	1	36.90	1	36.80	36.50	0	880	0.00%
2019/10/04	7	36.00	0	0.00	36.35	7	892	0.78%
2019/10/02	1	36.75	0	0.00	36.80	1	903	0.11%
2019/09/26	1	38.15	0	0.00	38.20	1	935	0.11%
2019/09/20	1	37.80	0	0.00	37.90	1	928	0.11%
2019/09/10	1	37.80	0	0.00	37.65	1	991	0.10%
2019/09/05	1	39.45	0	0.00	39.15	1	981	0.10%
2019/08/30	0	0.00	2	40.50	39.85	-2	977	-0.20%
2019/08/29	0	0.00	3	40.50	40.70	-3	943	-0.32%
2019/08/28	2	40.10	1	40.30	40.50	1	926	0.11%
2019/08/26	1	38.90	0	0.00	38.85	1	1,009	0.10%
2019/08/21	0	0.00	5	39.50	39.50	-5	997	-0.50%
2019/08/02	1	38.80	2	39.10	38.85	-1	1,131	-0.09%
2019/07/31	2	40.05	0	0.00	39.90	2	1,151	0.17%
2019/07/29	1	40.10	1	40.30	40.25	0	1,176	0.00%
2019/07/26	0	0.00	1	40.70	40.55	-1	1,186	-0.08%
2019/07/23	4	40.93	0	0.00	40.30	4	1,199	0.33%
2019/07/22	2	40.20	1	40.50	40.70	1	1,268	0.08%
2019/07/18	0	0.00	1	40.20	39.80	-1	1,431	-0.07%
2019/07/17	0	0.00	2	39.00	39.60	-2	1,409	-0.14%
2019/07/15	1	38.80	0	0.00	38.50	1	1,438	0.07%
2019/07/11	0	0.00	6	39.02	38.85	-6	1,629	-0.37%
2019/07/10	1	38.70	2	38.73	38.65	-1	1,671	-0.06%
2019/07/09	1	39.70	1	39.30	39.10	0	1,678	0.00%
2019/07/08	2	40.25	2	40.75	39.90	0	1,721	0.00%
2019/07/05	3	39.93	3	39.90	40.70	0	1,739	0.00%
2019/07/03	0	0.00	10	39.05	38.85	-10	1,788	-0.56%
2019/07/02	2	39.45	0	0.00	39.35	2	1,813	0.11%
2019/06/19	0	0.00	1	39.35	39.40	-1	2,146	-0.05%
2019/06/12	0	0.00	5	38.30	38.00	-5	2,502	-0.20%
2019/06/11	1	37.75	0	0.00	38.15	1	2,506	0.04%
2019/06/06	9	38.10	0	0.00	37.65	9	2,505	0.36%
2019/06/05	5	38.50	0	0.00	38.15	5	2,499	0.20%
2019/06/03	6	39.05	0	0.00	38.50	6	2,463	0.24%
2019/05/30	0	0.00	1	36.10	37.05	-1	2,348	-0.04%
2019/05/29	1	35.85	0	0.00	36.20	1	2,357	0.04%
2019/05/15	90	40.00	4	39.66	39.55	86	2,520	3.41%
2019/05/14	0	0.00	10	38.50	39.10	-10	2,554	-0.39%
2019/05/09	5	43.00	5	42.20	41.50	0	2,479	0.00%
2019/05/08	5	43.00	0	0.00	43.00	5	2,461	0.20%
2019/05/06	0	0.00	10	44.90	44.00	-10	2,436	-0.41%
2019/05/03	1	46.05	10	45.95	46.00	-9	2,408	-0.37%
2019/05/02	0	0.00	1	45.55	45.35	-1	2,395	-0.04%
2019/04/30	10	45.73	1	46.05	46.00	9	2,385	0.38%
2019/04/29	0	0.00	10	45.46	45.00	-10	2,367	-0.42%
2019/04/26	23	46.14	2	45.70	46.00	21	2,341	0.90%
2019/04/25	14	48.86	67	49.00	49.05	-53	2,243	-2.36%
2019/04/19	1	46.55	0	0.00	46.70	1	2,012	0.05%
2019/04/18	13	46.71	0	0.00	45.50	13	1,996	0.65%
2019/04/17	25	48.41	8	48.15	47.30	17	1,952	0.87%
2019/04/16	0	0.00	1	45.40	47.80	-1	1,801	-0.06%
2019/04/12	6	47.68	4	46.33	45.85	2	1,733	0.12%
2019/04/11	1	47.40	2	47.65	46.90	-1	1,685	-0.06%
2019/04/10	1	48.25	15	47.62	47.90	-14	1,651	-0.85%
2019/04/09	7	47.63	0	0.00	47.15	7	1,591	0.44%
2019/04/08	11	46.84	1	47.75	47.00	10	1,563	0.64%
2019/04/03	7	46.91	15	47.06	47.05	-8	1,534	-0.52%
2019/04/02	9	45.79	13	45.34	46.00	-4	1,449	-0.28%
2019/04/01	14	44.42	3	44.70	44.80	11	1,403	0.78%
2019/03/29	3	45.53	6	45.58	45.50	-3	1,368	-0.22%
2019/03/28	6	44.75	3	44.90	44.70	3	1,351	0.22%
2019/03/27	1	46.20	0	0.00	46.15	1	1,328	0.08%
2019/03/26	1	46.70	10	46.81	46.95	-9	1,324	-0.68%
2019/03/25	10	47.33	2	47.45	47.90	8	1,309	0.61%
2019/03/22	1	48.65	23	48.29	48.70	-22	1,272	-1.73%
2019/03/21	3	48.40	3	48.08	48.00	0	1,218	0.00%
2019/03/20	24	48.20	56	48.75	48.30	-32	1,163	-2.75%
2019/03/19	58	47.40	4	44.90	46.35	54	1,030	5.24%
2019/03/18	2	44.85	16	42.36	44.10	-14	896	-1.56%
2019/03/15	10	40.88	0	0.00	40.80	10	808	1.24%
2019/03/14	2	41.05	0	0.00	40.80	2	806	0.25%
2019/03/12	0	0.00	9.1	40.38	40.40	-9.1	843	-1.08%
2019/03/11	9	40.16	24	40.20	40.10	-15	867	-1.73%
2019/03/08	1	38.80	0	0.00	39.65	1	891	0.11%
2019/03/07	1	40.30	3	39.92	39.55	-2	907	-0.22%
2019/03/06	1	40.70	2	40.55	40.55	-1	941	-0.11%
2019/03/05	1	40.65	0	0.00	40.60	1	967	0.10%
2019/02/26	1	42.10	19	42.30	41.90	-18	957	-1.88%
2019/02/25	2	42.00	1	41.00	41.35	1	953	0.10%
2019/02/22	2	41.30	1	41.60	41.45	1	989	0.10%
2019/02/21	1	40.85	0	0.00	40.85	1	960	0.10%
2019/02/14	13	40.90	2	41.00	40.85	11	898	1.22%
2019/02/13	4	39.98	0	0.00	42.00	4	858	0.47%
2019/02/12	1	38.60	12	38.34	38.30	-11	786	-1.40%
2019/01/30	1	38.10	0	0.00	37.55	1	791	0.13%
2019/01/29	2	37.70	2	37.40	37.70	0	806	0.00%
2019/01/28	10	37.93	1	37.90	37.90	9	824	1.09%
2019/01/23	0	0.00	1	37.00	37.50	-1	989	-0.10%
2019/01/21	0	0.00	1	37.80	37.65	-1	1,015	-0.10%
2019/01/18	0	0.00	1	37.60	37.60	-1	1,065	-0.09%
2019/01/16	1	38.25	0	0.00	37.85	1	1,174	0.09%
2019/01/15	2	37.80	1	37.95	37.95	1	1,224	0.08%
2019/01/14	2	37.93	1	38.15	38.15	1	1,261	0.08%
2019/01/11	1	37.20	4	37.50	38.40	-3	1,280	-0.23%
2018/12/26	0	0.00	3	36.80	36.75	-3	1,438	-0.21%
2018/12/24	0	0.00	1	37.65	37.60	-1	1,453	-0.07%
2018/12/20	1	38.65	0.2	37.35	37.35	0.8	1,464	0.05%
2018/12/19	1	38.70	0	0.00	38.80	1	1,456	0.07%
2018/12/17	0	0.00	2	36.55	38.90	-2	1,434	-0.14%
2018/12/13	1	37.55	0	0.00	37.50	1	1,428	0.07%
2018/12/10	1	36.50	0	0.00	36.50	1	1,447	0.07%
2018/12/06	2.2	36.59	1	38.75	36.25	1.2	1,445	0.08%
2018/12/05	2	39.30	0	0.00	39.15	2	1,419	0.14%
2018/12/04	0	0.00	6	40.99	40.60	-6	1,419	-0.42%
2018/11/30	0	0.00	1	39.00	39.35	-1	1,380	-0.07%
2018/11/29	2	40.20	1	39.55	39.20	1	1,365	0.07%
2018/11/28	1	39.05	0	0.00	38.95	1	1,318	0.08%
2018/11/23	6	38.37	4	38.10	37.60	2	1,294	0.15%
2018/11/22	0	0.00	2	38.98	38.40	-2	1,290	-0.15%
2018/11/21	3	38.70	12	37.43	38.80	-9	1,246	-0.72%
2018/11/15	1	35.70	0	0.00	36.15	1	1,192	0.08%
2018/11/13	11	35.70	2	35.80	36.50	9	1,183	0.76%
2018/11/08	2	37.25	0	0.00	37.20	2	1,202	0.17%
2018/11/07	0	0.00	1	37.65	37.65	-1	1,203	-0.08%
2018/11/06	2	37.03	11	37.39	37.05	-9	1,222	-0.74%
2018/11/05	1	39.70	2	38.90	38.80	-1	1,212	-0.08%
2018/11/02	2	40.40	9	39.95	40.10	-7	1,212	-0.58%
2018/11/01	3	38.30	7	38.55	39.00	-4	1,143	-0.35%
2018/10/31	11	36.53	5	37.61	38.05	6	1,127	0.53%
2018/10/29	3	36.03	1	36.20	35.70	2	1,124	0.18%
2018/10/26	9	37.49	1	37.60	37.05	8	1,136	0.70%
2018/10/25	3	38.33	0	0.00	38.20	3	1,105	0.27%
2018/10/24	1	38.50	4	39.55	40.00	-3	1,057	-0.28%
2018/10/23	4	38.56	6	39.03	38.25	-2	995	-0.20%
2018/10/19	1	36.30	1	36.55	36.55	0	906	0.00%
2018/10/18	4	37.55	4	37.93	37.75	0	885	0.00%
2018/10/17	9	36.83	2	36.68	36.40	7	836	0.84%