天鈺 (4961)-元大-大同券商分點個股進出

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	21	239.41	1	240.00	240.50	20	1,011	1.98%
2024/11/19	0	242.92	0	0.00	242.50	0	1,017	0.00%
2024/11/18	0	240.82	0	0.00	239.50	0	1,029	0.00%
2024/11/15	0.1	244.40	0	0.00	240.50	0.1	1,046	0.01%
2024/11/14	0	241.80	0	0.00	246.50	0	1,051	0.00%
2024/11/13	0	0.00	0.1	247.50	246.00	-0.1	1,046	0.00%
2024/11/12	0	242.50	0	0.00	241.50	0	1,061	0.00%
2024/11/11	0	245.91	0	0.00	247.50	0	1,065	0.00%
2024/11/08	0	247.35	0	0.00	249.00	0	1,082	0.00%
2024/11/07	1	248.50	0	0.00	249.50	1	1,085	0.09%
2024/11/06	0	246.75	0	0.00	246.00	0	1,102	0.00%
2024/11/05	0	246.50	0	0.00	246.50	0	1,107	0.00%
2024/11/04	0	241.59	0	0.00	239.50	0	1,105	0.00%
2024/11/01	1.1	243.93	1	243.50	245.00	0.1	1,114	0.01%
2024/10/30	0.1	249.34	1.4	252.00	247.50	-1.3	1,110	-0.12%
2024/10/29	5.9	251.75	0	0.00	248.50	5.9	1,102	0.54%
2024/10/28	0	275.00	0	0.00	275.00	0	1,044	0.00%
2024/10/25	0	275.50	0	0.00	275.00	0	1,043	0.00%
2024/10/24	2.1	276.52	2	278.00	275.00	0.1	1,047	0.01%
2024/10/23	1	283.00	1.7	286.33	282.00	-0.7	1,055	-0.07%
2024/10/22	1	281.97	1	278.50	280.00	0	1,033	0.00%
2024/10/18	0	0.00	0	275.00	272.50	0	1,028	0.00%
2024/10/17	0	277.89	1.1	278.95	277.00	-1	1,055	-0.10%
2024/10/16	1.1	273.47	0.1	273.00	273.00	1.1	1,060	0.10%
2024/10/15	0	275.50	0	0.00	277.00	0	1,061	0.00%
2024/10/14	0	0.00	0.1	270.57	272.00	-0.1	1,052	-0.01%
2024/10/11	0	268.50	1.1	273.40	272.50	-1	1,057	-0.10%
2024/10/09	0	271.50	1	270.00	269.00	-1	1,061	-0.09%
2024/10/08	0	0.00	0.1	274.00	275.00	-0.1	1,056	0.00%
2024/10/07	4	281.50	6	279.68	278.00	-2	1,069	-0.19%
2024/10/01	0	265.75	1	266.50	266.50	-1	1,105	-0.09%
2024/09/30	0	0.00	7.2	267.66	266.50	-7.2	1,146	-0.63%
2024/09/27	0	266.50	0	0.00	269.00	0	1,247	0.00%
2024/09/26	9	267.89	0	0.00	266.50	9	1,329	0.68%
2024/09/25	1	270.00	0.1	269.72	271.00	0.9	1,356	0.07%
2024/09/24	0	269.50	1.1	269.50	269.50	-1	1,389	-0.08%
2024/09/23	0	267.03	1.1	268.18	270.50	-1.1	1,407	-0.08%
2024/09/20	0	262.50	42	264.26	262.00	-42	1,409	-2.98%
2024/09/19	1	256.50	0	0.00	255.00	1	1,392	0.07%
2024/09/18	0	255.87	2.1	253.70	250.00	-2.1	1,401	-0.15%
2024/09/16	0	259.00	0	0.00	258.50	0	1,407	0.00%
2024/09/13	20	250.00	1	254.00	254.00	19	1,422	1.34%
2024/09/12	20	246.50	0	0.00	246.50	20	1,445	1.38%
2024/09/11	0.1	240.98	0	0.00	241.00	0.1	1,530	0.01%
2024/09/10	0	244.59	0	0.00	241.50	0	1,594	0.00%
2024/09/09	0	251.00	0.1	251.00	250.50	-0.1	1,606	-0.01%
2024/09/06	0	251.11	0	0.00	250.00	0	1,652	0.00%
2024/09/05	1	249.00	0	0.00	249.00	1	1,684	0.06%
2024/09/04	3	253.16	2	255.50	251.50	1	1,716	0.06%
2024/09/03	0	263.44	0	0.00	261.50	0	1,725	0.00%
2024/08/30	1	267.00	1	264.50	267.50	0	1,817	0.00%
2024/08/28	2	262.99	3	263.00	263.00	-1	1,822	-0.05%
2024/08/23	0	0.00	3	259.00	262.50	-3	1,884	-0.16%
2024/08/22	1	267.00	0	0.00	266.50	1	1,912	0.05%
2024/08/21	0	263.28	0	0.00	263.50	0	1,907	0.00%
2024/08/20	5	266.40	2.1	264.07	265.50	2.9	1,910	0.15%
2024/08/16	0	259.00	0	0.00	259.50	0	1,934	0.00%
2024/08/15	0	257.56	0	0.00	258.50	0	1,949	0.00%
2024/08/14	0	0.00	1	254.50	257.00	-1	1,984	-0.05%
2024/08/13	0	249.86	0	0.00	249.50	0	1,994	0.00%
2024/08/12	1	253.00	1	252.50	253.00	0	2,005	0.00%
2024/08/09	1	238.50	1	242.00	238.50	0	2,017	0.00%
2024/08/08	0	0.00	21	241.33	235.00	-21	2,051	-1.02%
2024/08/07	1	244.00	1	248.50	248.50	0	2,100	0.00%
2024/08/06	21	237.24	0	0.00	237.00	21	2,113	0.99%
2024/08/05	1	233.01	0.1	236.00	233.00	0.9	2,116	0.04%
2024/08/02	0	0.00	35	263.39	258.50	-35	2,122	-1.65%
2024/08/01	0	262.00	0	0.00	264.50	0	2,170	0.00%
2024/07/31	0	261.00	0	0.00	261.00	0	2,280	0.00%
2024/07/30	0	248.25	0	0.00	254.50	0	2,361	0.00%
2024/07/29	0	251.00	0	0.00	249.50	0	2,392	0.00%
2024/07/26	1	248.51	1	250.50	254.00	0	2,393	0.00%
2024/07/23	2	253.75	0	0.00	251.50	2	2,397	0.08%
2024/07/22	0	249.64	0.1	248.50	252.00	-0.1	2,393	0.00%
2024/07/19	0	259.35	0	0.00	256.50	0	2,385	0.00%
2024/07/18	0	260.00	0	0.00	266.50	0	2,386	0.00%
2024/07/17	0	263.50	0.1	269.50	270.00	0	2,375	0.00%
2024/07/16	0	262.50	0	0.00	263.50	0	2,376	0.00%
2024/07/15	0	260.46	0	0.00	261.50	0	2,420	0.00%
2024/07/12	15.1	259.84	1	261.00	262.00	14.1	2,459	0.57%
2024/07/11	18	262.83	1	262.50	262.50	17	2,479	0.69%
2024/07/10	0	260.59	1	260.00	258.00	-1	2,496	-0.04%
2024/07/08	6	260.43	0	0.00	258.00	6	2,531	0.24%
2024/07/05	2	270.26	0	0.00	267.00	2	2,516	0.08%
2024/07/04	2	274.00	3.5	276.93	277.50	-1.5	2,507	-0.06%
2024/07/03	3	285.82	1.2	283.02	276.00	1.8	2,501	0.07%
2024/07/02	2	278.93	3	280.83	282.00	-1	2,444	-0.04%
2024/07/01	0	269.00	0	0.00	266.00	0	2,429	0.00%
2024/06/28	0	0.00	4	271.00	271.50	-4	2,420	-0.17%
2024/06/27	1	273.91	1	268.50	268.00	0	2,416	0.00%
2024/06/26	0	0.00	2	274.00	278.00	-2	2,433	-0.08%
2024/06/25	0	270.11	0.1	271.50	271.00	0	2,507	0.00%
2024/06/24	1	274.08	0.2	279.00	273.00	0.8	2,702	0.03%
2024/06/21	0	281.72	0	280.50	284.50	0	2,822	0.00%
2024/06/20	0	281.50	4.3	281.35	285.00	-4.3	2,839	-0.15%
2024/06/19	1	281.99	16	280.81	280.50	-15	2,845	-0.53%
2024/06/18	19.3	283.50	13	281.42	280.50	6.3	2,841	0.22%
2024/06/17	1	281.50	0	280.00	282.00	1	2,820	0.03%
2024/06/14	0	270.74	2	272.00	270.00	-2	2,835	-0.07%
2024/06/13	1	273.50	5.2	274.71	276.00	-4.2	2,990	-0.14%
2024/06/12	3	269.49	2	269.75	270.00	1	3,084	0.03%
2024/06/11	1	264.00	34	262.28	266.00	-33	3,163	-1.04%
2024/06/07	0	0.00	0.1	257.00	258.00	-0.1	3,216	0.00%
2024/06/06	21.3	255.19	0	0.00	253.50	21.3	3,339	0.64%
2024/06/05	2	263.52	2.1	265.12	261.50	0	3,404	0.00%
2024/06/04	3.1	254.87	0	0.00	255.00	3.1	3,392	0.09%
2024/06/03	19	255.76	1	255.00	254.50	18	3,417	0.53%
2024/05/31	2	256.74	1.1	259.66	253.50	0.9	3,423	0.03%
2024/05/30	0	254.50	0	256.00	255.00	0	3,427	0.00%
2024/05/29	2.1	261.50	0	0.00	258.50	2.1	3,441	0.06%
2024/05/28	0	263.00	1	265.50	266.50	-1	3,425	-0.03%
2024/05/27	0	257.00	0	0.00	254.50	0	3,412	0.00%
2024/05/24	0	254.67	1	252.50	255.00	-1	3,427	-0.03%
2024/05/23	1.1	254.56	0.3	255.58	253.50	0.8	3,435	0.02%
2024/05/22	0.1	258.45	0	0.00	256.00	0.1	3,444	0.00%
2024/05/21	0	265.72	17.1	268.87	264.00	-17	3,465	-0.49%
2024/05/20	0.1	268.21	0.1	269.00	270.50	0	3,555	0.00%
2024/05/17	0.1	266.09	0.1	267.00	268.50	0	3,675	0.00%
2024/05/16	0	265.00	0	264.00	265.00	0	3,660	0.00%
2024/05/15	0	262.62	0.1	261.28	261.00	-0.1	3,646	0.00%
2024/05/14	1.1	250.57	1	255.00	261.00	0.1	3,634	0.00%
2024/05/13	20.1	253.92	1	248.00	244.00	19.1	3,617	0.53%
2024/05/10	0	264.96	0.2	264.45	267.00	-0.2	3,550	0.00%
2024/05/09	3	268.82	4.1	268.57	267.00	-1.1	3,531	-0.03%
2024/05/08	0	269.88	0.1	271.00	272.50	0	3,517	0.00%
2024/05/07	5.1	271.89	2.1	275.41	272.50	3	3,487	0.09%
2024/05/06	2	273.01	6.1	272.76	274.50	-4	3,425	-0.12%
2024/05/03	3	264.97	7.1	260.92	260.00	-4.1	3,307	-0.12%
2024/05/02	3	254.83	3.1	253.48	250.00	-0.1	3,218	0.00%
2024/04/30	0	246.63	1	246.00	246.00	-1	3,189	-0.03%
2024/04/29	0	248.25	1	245.00	248.50	-1	3,198	-0.03%
2024/04/26	1.2	240.00	0.1	240.00	240.00	1.1	3,191	0.03%
2024/04/25	0	240.00	0.1	239.03	239.00	-0.1	3,189	0.00%
2024/04/24	0	239.79	0	0.00	242.00	0	3,198	0.00%
2024/04/23	2	231.00	1.1	233.62	236.50	1	3,182	0.03%
2024/04/22	1	226.02	0.1	225.00	222.50	0.9	3,168	0.03%
2024/04/19	4	234.28	3	233.00	231.50	1	3,153	0.03%
2024/04/18	3.1	245.97	1	245.50	244.00	2.1	3,107	0.07%
2024/04/17	1	258.00	1	254.00	251.50	0	3,066	0.00%
2024/04/16	2	255.21	2	254.00	253.50	0	3,044	0.00%
2024/04/15	2	256.97	2.2	260.91	261.50	-0.1	3,024	0.00%
2024/04/12	1	259.00	1	259.00	259.00	0	3,005	0.00%
2024/04/11	1	254.02	1	254.00	253.50	0	2,986	0.00%
2024/04/10	2	256.00	12	256.38	253.50	-10	2,988	-0.33%
2024/04/09	2	262.75	1	261.52	260.50	1	2,958	0.03%
2024/04/08	2	267.71	0	0.00	266.50	2	2,939	0.07%
2024/04/03	13	271.38	1	277.50	268.50	12	2,903	0.41%
2024/04/02	2	278.19	1	277.00	277.50	1	2,859	0.04%
2024/04/01	1	277.97	8	277.31	276.50	-7	2,842	-0.25%
2024/03/29	2.1	269.68	2	269.24	268.00	0	2,813	0.00%
2024/03/28	9.1	273.91	3.1	276.66	270.00	6	2,784	0.22%
2024/03/27	5.7	279.41	6.1	279.62	283.00	-0.4	2,719	-0.02%
2024/03/26	4.1	267.36	69.1	264.52	264.00	-65	2,546	-2.55%
2024/03/25	3	258.34	4	258.38	258.00	-1	2,437	-0.04%
2024/03/22	1	260.01	1.1	260.05	260.00	-0.1	2,430	0.00%
2024/03/21	0	261.27	0	0.00	260.50	0	2,443	0.00%
2024/03/20	3.1	264.49	11.1	265.55	260.00	-8.1	2,472	-0.33%
2024/03/19	4	260.62	3.8	263.01	265.00	0.2	2,457	0.01%
2024/03/18	26.2	265.83	1.1	266.49	261.00	25.1	2,431	1.03%
2024/03/15	41	261.34	0.1	261.00	262.50	41	2,310	1.77%
2024/03/14	12.1	257.07	1.2	259.60	254.00	10.8	2,195	0.49%
2024/03/13	1	252.00	4.1	256.62	250.00	-3	2,116	-0.14%
2024/03/12	4	257.96	1.1	261.79	250.00	2.9	2,063	0.14%
2024/03/11	23	249.35	30	256.43	251.50	-7	1,948	-0.36%
2024/03/08	0	232.94	0	0.00	236.50	0	1,878	0.00%
2024/03/07	2	230.51	0	0.00	230.00	2	1,949	0.10%
2024/03/06	1	239.50	0	0.00	237.50	1	2,002	0.05%
2024/03/05	0	241.63	1	239.50	242.50	-1	2,150	-0.05%
2024/03/04	0.7	248.86	0	245.00	245.00	0.7	2,174	0.03%
2024/03/01	0	243.75	1.7	244.39	243.50	-1.6	2,180	-0.08%
2024/02/29	2	241.24	0.1	242.50	241.50	1.9	2,200	0.09%
2024/02/27	0	243.50	0	0.00	245.00	0	2,182	0.00%
2024/02/26	0	246.50	0	0.00	245.00	0	2,188	0.00%
2024/02/23	1	245.51	2	249.25	245.50	-1	2,188	-0.05%
2024/02/22	1	248.59	2	251.00	251.00	-1	2,187	-0.04%
2024/02/21	8.2	257.69	8	254.75	254.50	0.2	2,192	0.01%
2024/02/20	10.2	250.63	17.1	254.07	262.50	-6.9	2,163	-0.32%
2024/02/19	0	239.50	0	0.00	239.00	0	2,019	0.00%
2024/02/15	0	226.81	0	0.00	233.00	0	2,078	0.00%
2024/02/05	3	231.33	2	229.50	229.00	1	2,081	0.05%
2024/02/02	0.1	235.08	0	0.00	233.00	0.1	2,068	0.00%
2024/02/01	0	234.27	0	0.00	232.50	0	2,081	0.00%
2024/01/31	0	237.52	0	0.00	235.00	0	2,101	0.00%
2024/01/30	0	236.33	2	236.00	236.00	-2	2,134	-0.09%
2024/01/29	0	236.50	1.7	237.30	237.50	-1.6	2,183	-0.07%
2024/01/26	0.4	235.01	6	234.50	235.00	-5.6	2,222	-0.25%
2024/01/25	0	239.50	0	0.00	236.50	0	2,257	0.00%
2024/01/24	0.1	239.50	0	0.00	238.00	0.1	2,294	0.00%
2024/01/23	0	240.25	0	0.00	239.50	0	2,350	0.00%
2024/01/19	2	235.26	0	0.00	235.50	2	2,354	0.09%
2024/01/18	0	235.00	0	0.00	235.50	0	2,360	0.00%
2024/01/17	0	237.50	0	0.00	237.00	0	2,350	0.00%
2024/01/16	0	239.00	0	0.00	239.50	0	2,351	0.00%
2024/01/15	0.1	241.00	0	0.00	244.00	0.1	2,360	0.00%
2024/01/12	0	240.25	0	0.00	238.50	0	2,354	0.00%
2024/01/11	0	239.75	0	0.00	241.00	0	2,358	0.00%
2024/01/10	1	238.00	0	0.00	239.00	1	2,380	0.04%
2024/01/09	0	240.40	0	0.00	238.00	0	2,392	0.00%
2024/01/08	2	239.28	0	0.00	239.50	2	2,395	0.08%
2024/01/05	0	245.34	0	0.00	244.50	0	2,379	0.00%
2024/01/04	4	244.99	0	0.00	243.00	4	2,383	0.17%
2024/01/03	2	250.75	0	0.00	250.00	2	2,388	0.08%
2024/01/02	2	253.00	0	254.50	251.50	2	2,405	0.08%
2023/12/29	0	257.76	0	0.00	257.50	0	2,425	0.00%
2023/12/28	4	261.50	1	259.00	259.00	3	2,474	0.12%
2023/12/27	0	263.88	1	265.50	266.50	-1	2,526	-0.04%
2023/12/26	1	263.00	1	265.00	262.00	0	2,554	0.00%
2023/12/25	0	262.30	1	262.50	260.50	-1	2,611	-0.04%
2023/12/22	0	260.67	1.1	257.26	262.50	-1	2,729	-0.04%
2023/12/21	0	0.00	0.1	256.00	255.00	-0.1	2,823	0.00%
2023/12/20	1	254.01	0	0.00	254.50	1	2,821	0.04%
2023/12/19	2	253.52	0	0.00	255.00	2	2,846	0.07%
2023/12/18	1	255.53	0	0.00	259.50	1	2,906	0.03%
2023/12/15	1.1	255.68	0	256.50	256.00	1.1	2,993	0.04%
2023/12/14	4	259.00	4	260.00	259.00	0	3,121	0.00%
2023/12/13	6	264.83	2.5	266.24	261.50	3.6	3,094	0.12%
2023/12/12	2.1	270.01	1	272.00	269.00	1.1	3,389	0.03%
2023/12/11	1	280.98	1	279.00	278.50	0	3,580	0.00%
2023/12/08	0	282.18	0	0.00	281.00	0	3,581	0.00%
2023/12/07	0	284.38	0	0.00	285.00	0	3,560	0.00%
2023/12/06	4	285.50	2	285.50	285.50	2	3,547	0.06%
2023/12/05	0	286.70	0	0.00	284.50	0	3,548	0.00%
2023/12/04	6.1	294.62	6.1	290.41	291.00	0	3,546	0.00%
2023/12/01	8	285.81	3	288.17	289.50	5	3,492	0.14%
2023/11/30	3	289.79	4.1	288.94	282.50	-1	3,460	-0.03%
2023/11/29	1.2	275.91	5.1	277.53	277.00	-3.9	3,370	-0.12%
2023/11/28	0.4	271.44	0	271.50	271.00	0.4	3,335	0.01%
2023/11/27	0	0.00	2	275.25	275.00	-2	3,310	-0.06%
2023/11/24	0	267.08	0	0.00	266.50	0	3,286	0.00%
2023/11/22	0	275.12	0	0.00	273.50	0	3,288	0.00%
2023/11/21	3	275.02	1.3	275.22	275.50	1.7	3,282	0.05%
2023/11/20	0	277.15	6	279.67	281.00	-6	3,268	-0.18%
2023/11/17	1.2	268.36	11.1	275.10	277.00	-9.9	3,247	-0.30%
2023/11/16	1	260.02	1	261.00	258.00	0	3,171	0.00%
2023/11/15	0.5	263.87	0.2	263.06	264.50	0.3	3,184	0.01%
2023/11/14	1	259.99	2	261.00	262.50	-1	3,178	-0.03%
2023/11/13	2	252.25	0	0.00	253.00	2	3,163	0.06%
2023/11/10	0	248.05	0	0.00	247.00	0	3,161	0.00%
2023/11/09	0.1	252.70	0	0.00	251.00	0.1	3,155	0.00%
2023/11/08	1	254.54	0	0.00	254.50	1	3,171	0.03%
2023/11/07	1	256.00	0	0.00	255.00	1	3,190	0.03%
2023/11/06	2	260.50	1	261.00	259.00	1	3,240	0.03%
2023/11/03	10.2	270.22	0	0.00	268.50	10.2	3,363	0.30%
2023/11/02	5	272.01	0.1	277.14	279.00	5	3,438	0.14%
2023/11/01	0	271.60	0.1	271.00	273.50	-0.1	3,411	0.00%
2023/10/31	1.1	271.59	2	283.00	266.50	-0.9	3,395	-0.03%
2023/10/30	0	269.00	0.1	270.00	269.50	-0.1	3,360	0.00%
2023/10/27	2	258.49	2	262.75	258.00	0	3,352	0.00%
2023/10/26	0.1	257.18	0	0.00	257.00	0.1	3,352	0.00%
2023/10/25	0	258.52	0	0.00	258.50	0	3,367	0.00%
2023/10/24	0	255.12	0	0.00	257.00	0	3,383	0.00%
2023/10/23	1	255.20	0	0.00	256.00	1	3,392	0.03%
2023/10/20	0	264.39	0	0.00	266.50	0	3,385	0.00%
2023/10/19	0	263.76	0.2	262.50	264.00	-0.2	3,396	-0.01%
2023/10/18	0	262.07	0	260.50	265.50	0	3,394	0.00%
2023/10/17	0	267.59	0.2	263.00	264.50	-0.2	3,376	-0.01%
2023/10/16	2	266.97	1	264.00	265.50	1	3,362	0.03%
2023/10/13	2.1	268.01	0	268.50	269.00	2.1	3,370	0.06%
2023/10/12	0	266.77	0	0.00	269.00	0	3,384	0.00%
2023/10/11	0	266.27	5	272.10	266.50	-5	3,381	-0.15%
2023/10/06	0	274.38	0	0.00	275.00	0	3,364	0.00%
2023/10/05	1	280.31	0	0.00	272.50	1	3,348	0.03%
2023/10/04	1	274.57	1.1	276.53	278.50	0	3,329	0.00%
2023/10/03	1.1	281.51	7	282.50	280.50	-5.9	3,290	-0.18%
2023/10/02	6.7	279.81	0.1	277.50	280.00	6.7	3,219	0.21%
2023/09/28	2	278.22	1	278.00	277.00	1	3,202	0.03%
2023/09/27	14.2	274.58	12.7	274.06	274.50	1.5	3,180	0.05%
2023/09/26	4	266.13	27.1	266.64	264.50	-23.1	3,082	-0.75%
2023/09/25	7	254.07	1	257.00	257.00	6	2,971	0.20%
2023/09/22	1.4	249.14	1	250.00	253.50	0.4	2,968	0.01%
2023/09/21	9	253.06	5.8	257.34	255.00	3.2	3,039	0.11%
2023/09/20	2.1	259.76	15	260.17	251.50	-13	2,980	-0.44%
2023/09/19	21	248.33	21.7	248.09	250.50	-0.6	2,908	-0.02%
2023/09/18	0.4	258.50	0.1	258.00	258.50	0.4	2,808	0.01%
2023/09/06	51.1	160.75	21.1	161.92	156.50	30	2,869	1.05%
2023/09/05	129	157.47	128.3	156.27	157.50	0.7	2,538	0.03%	大買/大賣/
2023/09/04	0	142.04	1	141.00	143.50	-1	2,319	-0.04%
2023/09/01	0	0.00	1	144.00	142.00	-1	2,321	-0.04%
2023/08/31	1	143.00	0	0.00	143.50	1	2,338	0.04%
2023/08/30	0	0.00	11	141.23	143.00	-11	2,351	-0.47%
2023/08/29	1	139.04	7	139.86	139.50	-6	2,350	-0.25%
2023/08/28	3	144.33	1	144.00	144.50	2	2,336	0.09%
2023/08/25	2	142.50	0	0.00	142.00	2	2,344	0.09%
2023/08/24	3	140.50	11	141.09	140.00	-8	2,321	-0.34%
2023/08/23	0	131.50	0	0.00	132.00	0	2,280	0.00%
2023/08/22	0	131.50	5	131.60	131.00	-5	2,293	-0.22%
2023/08/21	0	130.00	0	0.00	130.50	0	2,296	0.00%
2023/08/18	0	129.81	0	0.00	127.00	0	2,298	0.00%
2023/08/17	0	128.16	0	0.00	130.50	0	2,309	0.00%
2023/08/16	0	128.00	0	0.00	127.50	0	2,305	0.00%
2023/08/11	1	133.50	0	0.00	133.00	1	2,303	0.04%
2023/08/10	0	134.00	0	0.00	132.50	0	2,344	0.00%
2023/08/09	20	137.75	22	137.52	138.50	-2	2,407	-0.08%
2023/08/08	1	142.50	0	0.00	141.50	1	2,406	0.04%
2023/08/07	0	142.00	0	0.00	142.50	0	2,413	0.00%
2023/08/01	0	144.00	1	143.50	143.50	-1	2,516	-0.04%
2023/07/31	14	141.18	4	143.25	141.00	10	2,524	0.40%
2023/07/28	23	150.00	9.1	149.50	148.00	13.9	2,540	0.55%
2023/07/27	56.1	143.79	58	144.48	146.00	-1.9	2,406	-0.08%
2023/07/26	0	132.75	0	0.00	133.00	0	2,364	0.00%
2023/07/24	0	132.68	3	133.00	131.00	-3	2,544	-0.12%
2023/07/21	0	137.70	0	0.00	137.00	0	2,558	0.00%
2023/07/20	0	140.22	0	0.00	140.50	0	2,616	0.00%
2023/07/18	0	136.00	0	0.00	136.00	0	2,732	0.00%
2023/07/17	1	140.43	0	0.00	137.00	1	2,870	0.04%
2023/07/14	0	138.75	22	138.27	138.50	-22	3,035	-0.72%
2023/07/13	1	139.00	4	138.50	137.50	-3	3,160	-0.09%
2023/07/07	3	137.50	1	137.00	137.50	2	3,640	0.06%
2023/07/06	1	140.04	0	0.00	139.50	1	3,780	0.03%
2023/07/05	0	144.00	0	0.00	143.00	0	3,800	0.00%
2023/07/04	0	144.50	3	142.67	143.50	-3	3,890	-0.08%
2023/07/03	0	0.00	2	142.50	142.50	-2	3,883	-0.05%
2023/06/30	0	142.50	0	0.00	143.00	0	3,882	0.00%
2023/06/27	0	143.39	0	0.00	141.00	0	3,905	0.00%
2023/06/26	1	149.00	0	0.00	150.00	1	3,915	0.03%
2023/06/21	1	154.99	0	0.00	154.50	1	3,917	0.03%
2023/06/20	1	159.50	0	0.00	157.50	1	3,928	0.03%
2023/06/19	0	161.16	2	158.00	160.50	-2	3,977	-0.05%
2023/06/16	2.1	161.47	4	161.00	160.00	-1.9	4,026	-0.05%
2023/06/15	4	166.50	3	166.67	168.00	1	3,966	0.03%
2023/06/14	1	164.49	1	163.00	164.50	0	4,044	0.00%
2023/06/13	2.1	169.70	1	167.00	167.00	1.1	4,042	0.03%
2023/06/12	0.1	166.00	1	168.00	168.00	-0.9	4,040	-0.02%
2023/06/09	0	162.00	0	0.00	162.00	0	4,005	0.00%
2023/06/08	0	161.00	3	161.17	161.50	-3	4,064	-0.07%
2023/06/07	1	161.50	2	161.50	162.00	-1	4,145	-0.02%
2023/06/01	0.1	157.00	0	0.00	158.50	0.1	4,357	0.00%
2023/05/31	0.1	158.00	1	157.50	159.00	-0.9	4,553	-0.02%
2023/05/30	1	154.50	0	0.00	155.50	1	4,659	0.02%
2023/05/26	2	155.00	2.2	152.21	152.00	-0.2	4,807	0.00%
2023/05/25	0	154.00	20	154.00	153.50	-20	4,952	-0.40%
2023/05/24	0	153.50	1	152.50	153.50	-1	5,150	-0.02%
2023/05/23	0	155.00	1	155.50	155.00	-1	5,483	-0.02%
2023/05/22	1	154.01	0	0.00	154.50	1	5,892	0.02%
2023/05/17	0	153.50	4	152.00	153.00	-4	7,071	-0.06%
2023/05/16	0	153.00	0	0.00	153.50	0	7,100	0.00%
2023/05/15	0	147.50	0	0.00	148.00	0	7,069	0.00%
2023/05/12	0	155.25	0	0.00	155.50	0	7,031	0.00%
2023/05/11	0	155.67	0	0.00	155.50	0	7,061	0.00%
2023/05/10	1	156.00	1	157.00	156.50	0	7,205	0.00%
2023/05/08	0	154.50	0	0.00	157.50	0	7,241	0.00%
2023/05/05	0	153.12	0	0.00	152.00	0	7,288	0.00%
2023/05/04	4	153.51	2	153.25	154.50	2	7,351	0.03%
2023/05/03	0	0.00	2	157.75	160.00	-2	7,304	-0.03%
2023/05/02	5	158.30	5	158.90	156.50	0	7,439	0.00%
2023/04/28	5	162.50	8	165.63	158.00	-3	7,469	-0.04%
2023/04/27	6	156.75	0.1	157.50	156.50	5.9	7,365	0.08%
2023/04/26	0	156.75	0	0.00	156.50	0	7,423	0.00%
2023/04/25	2	160.48	1	158.50	157.50	1	7,555	0.01%
2023/04/24	1	160.51	2.3	162.18	163.50	-1.3	7,644	-0.02%
2023/04/21	4	159.00	2	159.00	156.00	2	7,779	0.03%
2023/04/20	2	165.77	4.1	166.43	163.50	-2.1	7,952	-0.03%
2023/04/19	11	176.50	1	174.11	173.50	10	8,190	0.12%
2023/04/18	2	185.73	3.1	184.82	184.50	-1.1	8,378	-0.01%
2023/04/17	16	182.90	14	183.29	181.00	2	8,475	0.02%
2023/04/14	1	177.01	2	181.75	182.50	-1	8,436	-0.01%
2023/04/13	1	173.50	1	177.50	174.50	0	8,414	0.00%
2023/04/12	2	174.99	0	0.00	176.00	2	8,385	0.02%
2023/04/11	0	0.00	6.1	177.59	179.00	-6.1	8,325	-0.07%
2023/04/10	1	171.07	0	0.00	170.50	1	8,223	0.01%
2023/04/07	18	175.75	6	174.25	173.50	12	8,328	0.14%
2023/04/06	0	167.87	0	0.00	169.50	0	8,236	0.00%
2023/03/31	0	0.00	1	168.50	168.50	-1	8,239	-0.01%
2023/03/30	1	167.51	1	167.50	167.00	0	8,245	0.00%
2023/03/29	0	165.74	1	166.50	165.00	-1	8,245	-0.01%
2023/03/28	1	168.53	1	168.00	167.00	0	8,264	0.00%
2023/03/27	0	173.48	1	176.50	170.50	-1	8,261	-0.01%
2023/03/24	1.1	175.54	1	176.50	174.50	0.1	8,263	0.00%
2023/03/23	1	173.54	3.1	175.34	177.00	-2.1	8,309	-0.02%
2023/03/22	5	176.90	3.2	177.44	176.00	1.8	8,285	0.02%
2023/03/21	2	175.99	2	177.75	175.50	0	8,227	0.00%
2023/03/20	1	174.50	1	175.00	174.50	0	8,162	0.00%
2023/03/17	4	172.87	3	173.50	171.00	1	8,124	0.01%
2023/03/16	1	169.99	8	168.13	168.00	-7	8,040	-0.09%
2023/03/15	2	168.28	3	169.50	167.50	-1	8,036	-0.01%
2023/03/14	1	164.47	0	0.00	166.00	1	8,043	0.01%
2023/03/13	6	162.50	1	162.00	163.50	5	8,172	0.06%
2023/03/10	0	167.05	5	167.50	165.50	-5	8,167	-0.06%
2023/03/09	4	174.49	2	177.00	172.00	2	8,123	0.02%
2023/03/08	4.1	176.62	6	176.83	177.00	-1.9	8,065	-0.02%
2023/03/07	7	176.21	1	175.50	175.50	6	8,032	0.07%
2023/03/06	3	176.16	7	176.64	176.00	-4	8,015	-0.05%
2023/03/03	7	175.49	9	175.94	174.50	-2	7,949	-0.02%
2023/03/02	16	172.81	15	173.13	175.00	1	7,760	0.01%
2023/03/01	7	170.72	9.2	171.33	170.00	-2.1	7,633	-0.03%
2023/02/24	3.2	169.20	8	168.81	166.50	-4.9	7,552	-0.06%
2023/02/23	5	170.10	4	171.63	168.50	1	7,509	0.01%
2023/02/22	23	171.45	16	169.06	169.00	7	7,412	0.09%
2023/02/21	10	181.40	20.2	181.43	179.50	-10.2	7,333	-0.14%
2023/02/20	36.1	171.24	41.4	171.95	181.00	-5.4	7,155	-0.08%
2023/02/17	35	165.03	23.1	164.81	165.50	12	6,858	0.17%
2023/02/16	2	147.50	10	152.05	158.50	-8	6,025	-0.13%
2023/02/15	6	145.42	0	0.00	144.50	6	6,039	0.10%
2023/02/14	5	143.50	4	144.25	145.00	1	6,152	0.02%
2023/02/13	2	142.75	3	141.00	140.50	-1	6,659	-0.01%
2023/02/10	2	144.25	2	142.25	142.00	0	6,761	0.00%
2023/02/09	3	144.50	3	145.50	143.50	0	6,815	0.00%
2023/02/08	24	146.29	5	147.60	147.50	19	6,789	0.28%
2023/02/07	2.1	146.49	4	145.13	146.50	-1.9	6,656	-0.03%
2023/02/06	2	141.01	2	140.00	141.00	0	6,628	0.00%
2023/02/03	1	143.96	0	0.00	141.00	1	6,621	0.02%
2023/02/02	2	147.50	4	145.13	148.00	-2	6,567	-0.03%
2023/02/01	2.1	143.02	2	143.00	143.00	0.1	6,528	0.00%
2023/01/31	12	144.79	7	143.36	144.00	5	6,539	0.08%
2023/01/30	8	140.13	10	140.65	142.00	-2	6,434	-0.03%
2023/01/17	1	134.53	2	136.00	135.50	-1	6,421	-0.02%
2023/01/16	2	138.25	2.1	139.40	138.00	-0.1	6,464	0.00%
2023/01/13	6	139.25	2	138.50	139.50	4	6,533	0.06%
2023/01/12	10	140.50	14.1	140.99	141.00	-4	6,501	-0.06%
2023/01/11	4	142.37	3	141.00	142.50	1	6,492	0.02%
2023/01/10	5	138.60	8	138.69	141.50	-3	6,728	-0.04%
2023/01/09	15.1	138.06	20.1	136.46	137.00	-5	6,614	-0.08%
2023/01/06	12	132.17	11.2	133.15	133.00	0.9	6,260	0.01%
2023/01/05	10	129.75	12	129.50	127.00	-2	5,932	-0.03%
2023/01/04	10.1	124.10	8	125.25	126.00	2.1	5,738	0.04%
2023/01/03	2.1	123.07	12	123.88	123.00	-9.9	5,628	-0.18%
2022/12/30	3	116.50	3	116.50	115.50	0	5,479	0.00%
2022/12/29	12	115.42	14	117.07	117.50	-2	5,479	-0.04%
2022/12/28	4	118.13	4	118.63	116.00	0	5,504	0.00%
2022/12/27	14	122.68	19.1	122.75	121.50	-5.1	5,482	-0.09%
2022/12/26	1	115.50	0	0.00	116.50	1	5,364	0.02%
2022/12/22	0	0.00	1	115.50	116.00	-1	5,400	-0.02%
2022/12/21	1	113.50	1	115.50	114.00	0	5,445	0.00%
2022/12/20	8	117.56	7	117.71	115.00	1	5,484	0.02%
2022/12/19	1	120.51	0	0.00	120.50	1	5,499	0.02%
2022/12/16	2.1	120.79	0	0.00	121.50	2.1	5,490	0.04%
2022/12/15	9	123.00	3	124.00	122.50	6	5,462	0.11%
2022/12/13	2	116.01	2	116.50	115.50	0	5,358	0.00%
2022/12/12	0	0.00	1	117.00	116.50	-1	5,358	-0.02%
2022/12/09	4	119.00	3.1	119.34	118.00	1	5,360	0.02%
2022/12/08	2	120.00	0.1	119.50	120.00	2	5,345	0.04%
2022/12/07	4	119.25	2	122.50	117.50	2	5,331	0.04%
2022/12/06	1	122.00	1	124.00	121.00	0	5,297	0.00%
2022/12/05	4.1	131.95	3	132.33	128.00	1.1	5,222	0.02%
2022/12/02	5	128.30	3	127.33	128.00	2	5,051	0.04%
2022/12/01	2	125.50	1	127.00	125.50	1	4,997	0.02%
2022/11/30	1	122.00	1	125.00	125.00	0	4,964	0.00%
2022/11/29	0	121.00	0.1	121.00	121.00	-0.1	4,974	0.00%
2022/11/28	3	122.34	1	124.00	122.00	2	4,960	0.04%
2022/11/25	0	122.75	0	0.00	120.50	0	4,962	0.00%
2022/11/24	3	124.17	12	122.83	124.50	-9	4,965	-0.18%
2022/11/23	0	0.00	2	122.75	120.50	-2	4,938	-0.04%
2022/11/22	10	121.00	0	0.00	120.50	10	4,946	0.20%
2022/11/21	0	0.00	1	121.00	120.00	-1	4,934	-0.02%
2022/11/18	2	127.25	5.4	126.92	123.00	-3.4	4,923	-0.07%
2022/11/17	9.2	126.67	8	125.88	127.00	1.2	4,886	0.02%
2022/11/16	2	132.48	11	126.50	129.00	-9	4,805	-0.19%
2022/11/15	8	124.13	6	123.58	127.50	2	4,727	0.04%
2022/11/14	5	119.60	17	120.15	123.50	-12	4,713	-0.25%
2022/11/11	12.2	125.35	3	125.17	123.00	9.2	4,723	0.20%
2022/11/10	2.1	125.24	2	125.50	125.00	0.1	4,583	0.00%
2022/11/09	51	124.48	122.1	123.61	125.50	-71.1	4,502	-1.58%	大賣/
2022/11/08	71	120.58	9.1	117.69	121.00	61.9	4,138	1.50%
2022/11/07	0.1	109.22	3	109.83	110.00	-2.9	4,134	-0.07%
2022/11/03	6	104.92	4	104.88	108.00	2	4,050	0.05%
2022/11/02	1	105.53	1	107.00	105.50	0	4,032	0.00%
2022/11/01	11	104.50	14	103.50	103.50	-3	4,043	-0.07%
2022/10/31	8	104.69	7	104.29	104.00	1	4,042	0.02%
2022/10/27	8	104.94	8	104.88	105.50	0	4,100	0.00%
2022/10/26	1	102.00	2	104.25	104.50	-1	4,061	-0.02%
2022/10/25	8	104.25	8	104.81	103.50	0	4,011	0.00%
2022/10/24	11	108.00	1	110.00	105.50	10	3,958	0.25%
2022/10/21	13	107.96	8	106.00	105.00	5	3,877	0.13%
2022/10/20	10	109.70	9	110.44	110.50	1	3,736	0.03%
2022/10/19	10	111.00	12	111.54	112.00	-2	3,619	-0.05%
2022/10/18	22	110.36	18	111.36	111.50	4	3,478	0.11%
2022/10/17	2	99.75	2	102.75	107.50	0	3,097	0.00%
2022/10/14	116	96.94	119	97.63	98.00	-3	2,972	-0.10%	大買/大賣/
2022/10/13	3	89.23	6	93.72	89.10	-3	2,990	-0.10%
2022/10/12	1	95.00	3	95.13	96.60	-2	2,967	-0.07%
2022/10/11	0	0.00	51	97.81	98.30	-51	2,953	-1.73%
2022/10/07	0	0.00	5	100.50	100.50	-5	2,949	-0.17%
2022/10/06	2	99.50	0	0.00	100.00	2	2,965	0.07%
2022/10/05	6	100.83	7	101.00	100.00	-1	2,988	-0.03%
2022/10/04	1	99.10	0.1	98.10	101.00	0.9	2,962	0.03%
2022/10/03	0	0.00	16	94.04	95.80	-16	2,945	-0.54%
2022/09/30	51	89.71	1	92.10	93.20	50	2,965	1.69%
2022/09/29	15	92.80	0	0.00	90.80	15	2,983	0.50%
2022/09/28	1	91.89	1	93.00	90.20	0	3,006	0.00%
2022/09/27	7.1	96.53	0	0.00	96.00	7.1	3,039	0.23%
2022/09/26	1	101.50	10	103.00	97.60	-9	3,029	-0.30%
2022/09/23	11	107.77	2	106.50	105.50	9	3,047	0.30%
2022/09/22	0	0.00	1	109.00	109.00	-1	3,063	-0.03%
2022/09/21	1	107.50	0	0.00	108.00	1	3,083	0.03%
2022/09/20	0	0.00	2	108.75	110.00	-2	3,102	-0.06%
2022/09/19	1	107.50	0.2	108.16	107.50	0.9	3,120	0.03%
2022/09/16	2	111.00	0	0.00	109.00	2	3,147	0.06%
2022/09/14	2.1	111.31	1	112.00	113.00	1.1	3,255	0.03%
2022/09/13	1.1	114.67	6	115.50	114.50	-4.9	3,283	-0.15%
2022/09/12	0	0.00	3	117.67	117.00	-3	3,343	-0.09%
2022/09/08	0	0.00	2.1	115.29	115.50	-2.1	3,399	-0.06%
2022/09/07	0	0.00	0	112.00	114.00	0	3,426	0.00%
2022/09/06	12	114.04	1	115.50	115.00	11	3,427	0.32%
2022/09/05	4.1	117.61	5.1	116.41	116.00	-1	3,434	-0.03%
2022/09/02	0	0.00	1	124.00	123.50	-1	3,403	-0.03%
2022/09/01	4	123.13	0	0.00	122.00	4	3,414	0.12%
2022/08/29	1	122.50	1	122.50	122.50	0	3,397	0.00%
2022/08/26	1	127.00	1	125.00	125.50	0	3,418	0.00%
2022/08/25	0	0.00	4	126.25	125.50	-4	3,546	-0.11%
2022/08/24	3	125.50	0	0.00	124.00	3	3,720	0.08%
2022/08/23	3	125.50	3	125.33	125.00	0	3,712	0.00%
2022/08/22	1	126.00	0	0.00	127.50	1	3,696	0.03%
2022/08/19	0	128.00	9	131.56	127.50	-9	3,623	-0.25%
2022/08/18	381	128.59	370.1	130.41	130.00	10.9	3,525	0.31%	大買/大賣/
2022/08/17	0	121.50	10.5	121.98	121.50	-10.4	3,343	-0.31%
2022/08/16	2	122.75	2.1	122.26	122.50	-0.1	3,325	0.00%
2022/08/15	4	122.13	4	122.38	123.50	0	3,290	0.00%
2022/08/12	2	116.75	8	114.88	117.50	-6	3,119	-0.19%
2022/08/11	3	108.50	93	108.47	107.00	-90	3,041	-2.96%
2022/08/10	1	104.00	2	105.50	105.00	-1	3,069	-0.03%
2022/08/09	2	106.25	1	108.00	106.50	1	3,062	0.03%
2022/08/08	3	107.00	4	107.88	107.00	-1	3,071	-0.03%
2022/08/05	3	105.67	3	106.00	105.00	0	3,021	0.00%
2022/08/04	98.1	105.34	3	105.50	104.50	95.1	2,996	3.17%
2022/08/03	2	131.73	1	135.50	130.50	1	2,889	0.04%
2022/08/02	1.2	138.89	0	0.00	136.00	1.2	2,857	0.04%
2022/07/29	1	141.50	0	0.00	141.50	1	2,907	0.03%
2022/07/27	0	0.00	1	144.00	147.00	-1	2,882	-0.03%
2022/07/22	2	147.00	3	148.00	146.00	-1	2,941	-0.03%
2022/07/21	5	145.40	1	145.00	147.00	4	2,959	0.14%
2022/07/20	1	142.50	2	144.25	144.00	-1	2,950	-0.03%
2022/07/19	1	138.00	1	138.00	139.00	0	2,926	0.00%
2022/07/18	11	135.95	1	136.50	136.50	10	2,925	0.34%
2022/07/15	1	133.00	1	135.50	134.50	0	2,932	0.00%
2022/07/14	0	0.00	4	132.50	133.50	-4	2,917	-0.14%
2022/07/13	5	130.50	7	131.36	130.00	-2	2,897	-0.07%
2022/07/12	6	124.50	0	0.00	124.50	6	2,865	0.21%
2022/07/11	8	129.06	5	129.90	129.00	3	2,867	0.10%
2022/07/08	4	133.00	1	132.50	132.00	3	2,857	0.10%
2022/07/07	9	124.72	3	125.67	128.50	6	2,818	0.21%
2022/07/06	4	126.00	6.1	123.36	122.50	-2.1	2,781	-0.08%
2022/07/05	1.1	130.25	2	125.75	128.50	-0.9	2,753	-0.03%
2022/07/04	15	130.00	16	131.38	130.00	-1	2,670	-0.04%
2022/07/01	1	131.00	58	129.03	127.50	-57	2,669	-2.14%
2022/06/30	1	136.50	3	135.51	135.00	-2	2,602	-0.08%
2022/06/29	4	137.13	0	0.00	140.50	4	2,576	0.16%
2022/06/28	0.1	141.00	2	141.00	140.50	-1.9	2,551	-0.08%
2022/06/27	0	145.50	3	145.67	146.00	-3	2,535	-0.12%
2022/06/24	1	140.00	5	142.90	140.00	-4	2,512	-0.16%
2022/06/23	4.1	141.11	4	141.75	141.50	0.1	2,494	0.00%
2022/06/22	1	147.39	4	143.25	140.50	-3	2,456	-0.12%
2022/06/21	10	151.70	0	0.00	152.50	10	2,395	0.42%
2022/06/20	1	155.00	4.5	149.31	146.50	-3.5	2,378	-0.15%
2022/06/17	5	158.60	4.2	158.81	158.00	0.8	2,321	0.03%
2022/06/16	0.2	166.76	1	176.00	165.00	-0.8	2,276	-0.04%
2022/06/15	0.2	175.22	0	0.00	173.00	0.2	2,267	0.01%
2022/06/14	1	170.50	4	171.00	176.50	-3	2,294	-0.13%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	2	182.50	0	0.00	180.50	2	2,287	0.09%
2022/06/09	5	184.90	1	184.50	185.00	4	2,280	0.18%
2022/06/08	1	187.00	3	187.17	186.00	-2	2,281	-0.09%
2022/06/07	1	189.00	5	186.60	186.50	-4	2,291	-0.17%
2022/06/06	4	190.75	4	189.25	190.50	0	2,290	0.00%
2022/06/02	71	201.72	9	200.11	196.00	62	2,280	2.72%
2022/06/01	4	196.50	8	196.88	199.00	-4	2,180	-0.18%
2022/05/31	4	183.00	0	0.00	184.00	4	1,983	0.20%
2022/05/30	2	179.50	0	0.00	182.00	2	1,991	0.10%
2022/05/26	1	174.00	1	173.50	173.50	0	2,059	0.00%
2022/05/23	1	181.00	1	181.50	180.50	0	2,188	0.00%
2022/05/19	2	183.50	2	186.75	189.50	0	2,181	0.00%
2022/05/18	1	186.50	1	189.00	189.00	0	2,160	0.00%
2022/05/17	1	181.50	2	181.50	182.50	-1	2,120	-0.05%
2022/05/16	0	0.00	6	183.00	176.50	-6	2,128	-0.28%
2022/05/13	5	178.50	2	178.50	180.50	3	2,128	0.14%
2022/05/09	105	177.25	24	176.50	175.00	81	2,281	3.55%	大買/
2022/05/06	4	180.75	11	183.05	183.00	-7	2,294	-0.31%
2022/05/05	0	0.00	20	183.25	181.00	-20	2,285	-0.87%
2022/05/04	0	179.00	5	179.00	179.00	-5	2,293	-0.22%
2022/05/03	2	177.75	0	0.00	179.50	2	2,330	0.09%
2022/04/29	4	176.25	1	178.00	175.50	3	2,383	0.13%
2022/04/28	0.1	170.50	13	170.00	170.00	-12.9	2,389	-0.54%
2022/04/27	4	159.38	49	160.85	165.00	-45	2,384	-1.89%
2022/04/26	10	175.00	0	0.00	172.50	10	2,373	0.42%
2022/04/25	0	177.00	0	0.00	176.00	0	2,426	0.00%
2022/04/21	0	0.00	12	186.92	188.00	-12	2,549	-0.47%
2022/04/20	1	191.00	1	187.00	188.00	0	2,676	0.00%
2022/04/19	2	188.00	2	190.00	187.50	0	3,000	0.00%
2022/04/18	1	188.00	0	0.00	186.00	1	3,069	0.03%
2022/04/15	2.1	190.68	0	0.00	191.00	2.1	3,135	0.07%
2022/04/13	10	201.00	0	0.00	201.00	10	3,455	0.29%
2022/04/12	0	199.50	0	0.00	199.50	0	3,688	0.00%
2022/04/11	0	0.00	10	199.00	201.00	-10	3,765	-0.27%
2022/04/08	10	202.00	11	202.91	203.00	-1	3,789	-0.03%
2022/04/07	1	199.65	0	0.00	199.50	1	3,811	0.03%
2022/03/31	1	206.50	1	207.00	205.50	0	3,920	0.00%
2022/03/30	0	0.00	2	209.50	209.00	-2	4,063	-0.05%
2022/03/29	1.1	207.91	3	211.50	208.00	-1.9	4,131	-0.05%
2022/03/28	0.1	207.00	0	0.00	207.50	0.1	4,205	0.00%
2022/03/23	0.2	216.50	0	0.00	216.00	0.2	4,764	0.00%
2022/03/21	2	218.75	1	217.00	217.50	1	5,380	0.02%
2022/03/18	1	216.00	3	216.50	218.00	-2	5,444	-0.04%
2022/03/17	1	215.50	3	216.00	215.50	-2	5,503	-0.04%
2022/03/16	4	208.50	1.2	209.54	207.00	2.9	5,541	0.05%
2022/03/15	0	206.00	0	0.00	204.00	0	5,606	0.00%
2022/03/11	1	209.50	2	211.50	210.50	-1	6,001	-0.02%
2022/03/09	1	203.50	2	205.25	204.50	-1	6,145	-0.02%
2022/03/08	0.1	202.00	0	0.00	198.00	0.1	6,239	0.00%
2022/03/07	1.1	205.75	2	206.75	205.50	-0.9	6,302	-0.01%
2022/03/04	2	219.00	0	0.00	217.50	2	6,327	0.03%
2022/03/03	1	224.00	0	0.00	220.00	1	6,458	0.02%
2022/03/02	3	219.50	11	219.27	220.00	-8	6,569	-0.12%
2022/03/01	2	221.00	2.1	220.03	222.50	-0.1	6,584	0.00%
2022/02/25	0	219.50	1	220.00	221.00	-1	6,628	-0.01%
2022/02/24	2	216.00	2	216.98	213.50	0	6,683	0.00%
2022/02/23	1	216.90	0	0.00	220.00	1	6,765	0.02%
2022/02/22	0.2	212.00	1	212.50	211.50	-0.8	7,017	-0.01%
2022/02/21	1	216.00	0	0.00	218.50	1	7,564	0.01%
2022/02/17	0	0.00	1.1	218.06	217.50	-1.1	8,201	-0.01%
2022/02/16	2	218.50	2	218.25	219.00	0	8,291	0.00%
2022/02/15	2	215.00	1	216.50	213.50	1	8,324	0.01%
2022/02/14	2	211.25	0	0.00	212.00	2	8,398	0.02%
2022/02/11	2	220.50	3	220.67	220.00	-1	8,439	-0.01%
2022/02/10	1	220.00	1	226.50	220.50	0	8,669	0.00%
2022/02/09	6	222.83	5	219.70	225.00	1	8,714	0.01%
2022/02/08	5	214.70	2	214.50	215.00	3	8,781	0.03%
2022/02/07	1.1	206.73	2	208.00	208.00	-0.9	8,799	-0.01%
2022/01/26	0	0.00	6	206.17	207.50	-6	8,873	-0.07%
2022/01/25	3	207.84	2.2	206.92	206.00	0.9	8,938	0.01%
2022/01/24	8.1	208.17	6.2	210.67	213.50	1.9	8,997	0.02%
2022/01/21	4.3	213.64	3.1	214.36	211.00	1.2	9,094	0.01%
2022/01/20	2	219.75	1	220.00	221.00	1	9,324	0.01%
2022/01/19	2.1	221.02	1	222.00	221.50	1.1	9,417	0.01%
2022/01/18	2.1	225.10	2	224.00	224.00	0.1	9,573	0.00%
2022/01/17	2.1	223.39	0	0.00	225.00	2.1	9,576	0.02%
2022/01/14	3	218.55	3.2	217.82	224.50	-0.1	9,618	0.00%
2022/01/13	7.1	218.16	7	218.21	223.00	0.1	9,859	0.00%
2022/01/12	11.2	219.57	75	224.61	216.50	-63.8	9,788	-0.65%
2022/01/11	19	238.53	5.1	241.47	235.00	13.9	9,581	0.15%
2022/01/10	4	239.75	1	243.00	245.50	3	9,588	0.03%
2022/01/07	4.1	244.39	5	246.20	240.00	-0.9	9,654	-0.01%
2022/01/06	16.1	252.83	4	254.00	250.00	12.1	9,635	0.13%
2022/01/05	14	272.21	12	271.42	262.50	2	9,570	0.02%
2022/01/04	2.1	282.95	13	284.19	282.50	-10.9	9,419	-0.12%
2022/01/03	5	284.00	6	282.75	282.50	-1	9,494	-0.01%
2021/12/30	2	280.50	2	279.50	282.00	0	9,616	0.00%
2021/12/29	4	278.63	2	279.75	278.50	2	9,888	0.02%
2021/12/28	3	282.83	2.1	282.00	278.50	0.9	10,125	0.01%
2021/12/27	2.1	283.21	3	282.50	284.00	-1	10,187	-0.01%
2021/12/24	17.1	283.96	1	282.50	282.50	16.1	10,270	0.16%
2021/12/23	8	284.88	109	283.46	282.00	-101	10,288	-0.98%	大賣/鉅額交易
2021/12/22	13	283.62	56	282.35	281.00	-43	10,301	-0.42%
2021/12/21	112	283.07	142	282.00	282.50	-30	10,381	-0.29%	大買/大賣/
2021/12/20	128	286.08	8	287.56	282.50	120	10,307	1.16%	大買/鉅額交易
2021/12/17	91.1	288.77	81.1	289.78	290.50	10	10,192	0.10%
2021/12/16	116.2	286.72	22.5	286.97	287.00	93.7	9,992	0.94%	大買/
2021/12/15	10	272.00	2.1	267.86	272.50	7.9	9,609	0.08%
2021/12/14	5	264.20	9	263.67	259.00	-4	9,553	-0.04%
2021/12/13	9	268.33	5	265.20	270.50	4	9,539	0.04%
2021/12/10	70	265.98	71	265.22	265.50	-1	9,557	-0.01%
2021/12/09	4.2	267.29	0	0.00	261.50	4.2	9,555	0.04%
2021/12/08	2.1	270.75	2	271.25	268.50	0.1	9,555	0.00%
2021/12/07	10.1	275.36	9.4	271.24	267.00	0.7	9,599	0.01%
2021/12/06	5.1	262.51	3	259.33	264.50	2.1	9,410	0.02%
2021/12/03	0.2	256.00	0	0.00	254.50	0.2	9,447	0.00%
2021/12/02	2.1	259.57	2	256.25	254.50	0.1	9,558	0.00%
2021/12/01	6	253.42	4	254.00	257.50	2	9,695	0.02%
2021/11/30	2	247.75	3	248.33	248.50	-1	9,809	-0.01%
2021/11/29	9	243.50	5	246.70	246.50	4	9,874	0.04%
2021/11/26	17	255.94	19	253.18	251.00	-2	9,929	-0.02%
2021/11/25	4	258.38	1	259.00	253.00	3	10,021	0.03%
2021/11/24	12	255.92	14	258.18	257.50	-2	10,071	-0.02%
2021/11/23	9.1	259.98	17	256.47	256.50	-8	10,093	-0.08%
2021/11/22	21	266.57	10	266.55	265.50	11	10,135	0.11%
2021/11/19	7.2	271.79	12	271.71	268.50	-4.8	10,232	-0.05%
2021/11/18	82.1	268.89	84.3	271.09	264.50	-2.1	10,168	-0.02%
2021/11/17	184.1	242.82	172	251.58	255.00	12.1	9,799	0.12%	大買/大賣/
2021/11/16	7	230.36	23	232.24	232.00	-16	9,604	-0.17%
2021/11/15	20	227.55	10	228.25	226.00	10	9,735	0.10%
2021/11/12	9	221.50	8	222.50	221.00	1	10,128	0.01%
2021/11/11	14	219.39	15.1	220.70	220.00	-1.1	10,218	-0.01%
2021/11/10	8	219.49	11	219.36	219.50	-3	10,290	-0.03%
2021/11/09	29	224.07	35	225.44	221.50	-6	10,373	-0.06%
2021/11/08	11	215.27	4	216.13	216.00	7	10,265	0.07%
2021/11/05	4	210.38	17	210.50	211.50	-13	10,462	-0.12%
2021/11/04	3	207.33	0	0.00	205.50	3	10,533	0.03%
2021/11/03	10	207.80	9	206.67	208.50	1	10,766	0.01%
2021/11/02	3	206.67	7.1	208.89	200.50	-4.1	10,905	-0.04%
2021/11/01	15	209.27	3	209.00	208.50	12	11,120	0.11%
2021/10/29	11	215.77	13.1	216.20	213.00	-2.1	11,295	-0.02%
2021/10/28	24	217.04	16	216.06	216.50	8	11,663	0.07%
2021/10/27	8	204.19	116	202.88	205.00	-108	11,675	-0.93%	大賣/鉅額交易
2021/10/26	21.1	202.16	13	201.23	199.50	8.1	11,770	0.07%
2021/10/25	8	192.38	4	192.13	193.50	4	11,769	0.03%
2021/10/22	7	192.43	6	191.17	191.00	1	11,912	0.01%
2021/10/21	8.1	201.15	5	204.90	194.50	3.1	12,062	0.03%
2021/10/20	2	192.00	1	192.50	193.50	1	12,121	0.01%
2021/10/19	2	191.25	11	190.68	191.00	-9	12,609	-0.07%
2021/10/18	6	185.00	4	184.88	185.50	2	12,719	0.02%
2021/10/15	11	186.50	9	188.06	185.00	2	12,805	0.02%
2021/10/14	3	185.33	4	183.25	184.00	-1	12,805	-0.01%
2021/10/13	23	178.52	1	179.50	177.00	22	12,715	0.17%
2021/10/12	7	188.00	0	0.00	181.50	7	12,664	0.06%
2021/10/08	9	191.11	7	195.71	188.50	2	12,660	0.02%
2021/10/07	3	193.00	4	193.75	191.50	-1	12,590	-0.01%
2021/10/06	8	191.00	5.1	193.34	189.00	2.9	12,516	0.02%
2021/10/05	1	181.00	5	187.50	195.50	-4	12,300	-0.03%
2021/10/04	2	178.50	7	184.21	178.00	-5	12,103	-0.04%
2021/10/01	32	190.36	6	191.92	189.50	26	12,057	0.22%
2021/09/30	29	195.16	7	194.03	195.50	22	12,032	0.18%
2021/09/29	30	200.28	1	202.00	199.00	29	12,076	0.24%
2021/09/28	16	212.38	13	214.54	208.50	3	12,365	0.02%
2021/09/27	2	209.50	4	212.38	214.00	-2	12,396	-0.02%
2021/09/24	3	208.50	7	208.29	207.50	-4	12,606	-0.03%
2021/09/23	7	203.86	9	201.94	201.50	-2	12,705	-0.02%
2021/09/22	11.1	201.95	4	200.50	200.50	7.1	12,799	0.06%
2021/09/17	32	207.36	5	210.90	213.50	27	12,770	0.21%
2021/09/16	1	211.00	0	0.00	206.00	1	12,761	0.01%
2021/09/15	36	207.83	17	210.35	210.50	19	12,800	0.15%
2021/09/14	1	212.49	7	209.07	210.00	-6	12,875	-0.05%
2021/09/13	7	211.78	377	210.14	210.00	-370	12,984	-2.85%	大賣/鉅額交易
2021/09/10	15	215.53	3	216.83	218.00	12	13,122	0.09%
2021/09/09	4	212.88	3	214.67	213.50	1	13,053	0.01%
2021/09/08	10	206.75	30	204.95	207.00	-20	13,004	-0.15%
2021/09/07	30	215.65	4.1	216.11	213.00	26	13,018	0.20%
2021/09/06	145	218.59	12	217.21	212.00	133	13,121	1.01%	大買/鉅額交易
2021/09/03	12	236.88	18	230.75	231.50	-6	13,002	-0.05%
2021/09/02	4	231.88	4	234.00	228.00	0	13,116	0.00%
2021/09/01	8	237.81	73	239.87	237.00	-65	13,352	-0.49%
2021/08/31	16	230.94	21	230.21	229.00	-5	13,326	-0.04%
2021/08/30	2	226.25	1.1	222.09	226.50	0.9	13,286	0.01%
2021/08/27	17	226.88	16	226.38	226.50	1	13,384	0.01%
2021/08/26	4	224.25	1	235.00	226.00	3	13,595	0.02%
2021/08/25	2	224.50	5.1	227.22	232.00	-3.1	13,844	-0.02%
2021/08/24	25	223.62	3	221.50	222.50	22	14,243	0.15%
2021/08/23	4	233.75	5.1	235.62	234.00	-1.1	14,417	-0.01%
2021/08/20	8.1	227.67	6.1	229.10	228.00	2	14,704	0.01%
2021/08/19	16	233.06	12.1	223.76	221.00	3.9	15,041	0.03%
2021/08/18	448	237.98	427	243.84	245.50	21	15,380	0.14%	大買/大賣/
2021/08/17	33	255.41	6	254.92	248.00	27	15,221	0.18%
2021/08/16	33	259.31	4	265.13	263.50	29	15,504	0.19%
2021/08/13	99.1	271.35	3.1	274.49	266.50	96	15,771	0.61%
2021/08/12	23	277.35	35	281.07	277.00	-12	16,288	-0.07%
2021/08/11	95.1	283.68	7	283.50	281.00	88.1	16,540	0.53%
2021/08/10	5.3	291.87	1	293.00	293.50	4.3	16,531	0.03%
2021/08/09	13.1	298.65	7	304.21	291.00	6.1	16,737	0.04%
2021/08/06	9.1	313.40	440.2	311.49	308.00	-431.1	17,109	-2.52%	大賣/鉅額交易
2021/08/05	10.2	312.06	27	309.89	313.00	-16.8	17,368	-0.10%
2021/08/04	61	305.43	11	305.91	311.50	50	17,775	0.28%
2021/08/03	29	307.67	20	302.43	302.50	9	17,640	0.05%
2021/08/02	204	307.17	211.1	307.44	308.00	-7.1	17,509	-0.04%	大買/大賣/
2021/07/30	2	275.00	35	289.59	280.00	-33	17,665	-0.19%
2021/07/29	8	276.19	6.1	278.25	277.00	2	17,938	0.01%
2021/07/28	68	275.76	8	281.88	275.00	60	17,987	0.33%
2021/07/27	6.2	302.96	9.1	303.08	294.00	-2.9	18,201	-0.02%
2021/07/26	48.2	311.38	31.1	309.93	308.00	17.1	18,245	0.09%
2021/07/23	53.1	306.12	42	300.25	293.00	11.1	18,170	0.06%
2021/07/22	127	289.47	145	289.72	292.00	-18	17,903	-0.10%	大買/大賣/
2021/07/21	122	266.65	1	267.00	265.50	121	17,884	0.68%	大買/鉅額交易
2021/07/20	74.1	282.90	20.5	287.38	280.00	53.6	17,950	0.30%
2021/07/19	0	0.00	1	298.00	298.00	-1	18,202	-0.01%
2021/07/16	2	296.75	5	296.00	293.00	-3	18,493	-0.02%
2021/07/15	3	295.83	2.1	295.38	294.50	0.9	18,749	0.00%
2021/07/14	6	294.75	3.3	293.44	297.50	2.7	18,984	0.01%
2021/07/13	42.1	291.94	1.1	305.09	290.00	41	19,197	0.21%
2021/07/12	4	304.00	1.1	306.35	301.00	2.9	19,561	0.01%
2021/07/09	52.1	307.52	24.7	306.05	303.00	27.4	19,967	0.14%
2021/07/08	132.3	317.33	5	312.20	313.00	127.3	20,442	0.62%	大買/鉅額交易
2021/07/07	0	0.00	14.2	319.46	311.50	-14.2	20,778	-0.07%
2021/07/06	3.3	325.86	0	330.00	318.00	3.3	21,045	0.02%
2021/07/05	13.2	332.24	4.2	336.85	334.00	8.9	21,315	0.04%
2021/07/02	9.2	315.49	2	318.25	319.50	7.1	21,064	0.03%
2021/07/01	18.2	312.75	26.1	312.51	311.00	-7.9	20,890	-0.04%
2021/06/30	1.1	305.62	11.1	303.75	307.50	-10	20,642	-0.05%
2021/06/29	11.4	300.22	6	300.50	295.50	5.4	20,487	0.03%
2021/06/28	5	295.00	6.3	290.06	295.00	-1.3	20,342	-0.01%
2021/06/25	3.4	292.62	2	291.25	290.00	1.4	20,256	0.01%
2021/06/24	45	291.51	2	292.25	293.00	43	20,188	0.21%
2021/06/23	19.3	290.12	6.1	295.42	293.00	13.2	20,102	0.07%
2021/06/22	1.1	290.04	48.7	284.89	283.00	-47.6	19,932	-0.24%
2021/06/21	14.2	298.10	17.5	300.54	290.00	-3.3	19,755	-0.02%
2021/06/18	0.2	322.19	1	319.50	315.50	-0.8	19,568	0.00%
2021/06/17	4	319.38	4.3	318.50	319.00	-0.3	19,999	0.00%
2021/06/16	6.1	326.59	3	321.33	320.00	3.1	20,601	0.02%
2021/06/15	6.2	334.25	14	334.00	337.50	-7.8	20,655	-0.04%
2021/06/11	2.1	325.50	2.1	324.38	319.00	0	20,896	0.00%
2021/06/10	9.1	331.35	10.1	328.67	320.50	-0.9	21,010	0.00%
2021/06/09	13.1	322.61	15.1	323.81	325.00	-2	21,136	-0.01%
2021/06/08	5.1	314.42	3.1	309.68	309.50	2	21,276	0.01%
2021/06/07	1	309.00	2.1	307.26	308.00	-1.1	21,834	-0.01%
2021/06/04	4.2	318.76	3	318.99	315.00	1.1	22,590	0.01%
2021/06/03	10.1	317.06	15.2	317.14	317.50	-5.1	23,132	-0.02%
2021/06/02	14.2	307.83	13.1	306.07	308.00	1.1	22,840	0.00%
2021/06/01	33.2	335.14	11.1	330.44	312.50	22	22,469	0.10%
2021/05/31	17.1	339.00	118.8	339.22	334.00	-101.7	21,876	-0.46%	大賣/鉅額交易
2021/05/28	12.3	335.62	121.2	340.96	330.00	-108.9	21,498	-0.51%	大賣/鉅額交易
2021/05/27	253.4	327.54	56.2	321.08	321.50	197.1	21,043	0.94%	大買/鉅額交易
2021/05/26	37.4	313.56	31.1	310.91	307.00	6.3	20,405	0.03%
2021/05/25	16.1	295.41	447.1	303.47	303.50	-431	19,806	-2.18%	大賣/鉅額交易
2021/05/24	203.1	271.32	209.2	272.28	276.00	-6.1	19,478	-0.03%	大買/大賣/
2021/05/21	40.1	253.41	39.1	246.88	251.00	0.9	19,083	0.00%
2021/05/20	24.2	257.79	318.1	257.81	250.00	-293.9	18,717	-1.57%	大賣/鉅額交易
2021/05/19	473	254.32	468.2	254.47	254.50	4.9	19,163	0.03%	大買/大賣/
2021/05/18	10.1	223.56	52	229.89	231.50	-41.9	19,224	-0.22%
2021/05/17	29.2	216.03	19.1	215.57	210.50	10.1	18,991	0.05%
2021/05/14	55.2	232.87	28.3	240.64	232.00	26.9	20,039	0.13%
2021/05/13	204.2	233.20	127.3	237.15	231.00	76.9	21,065	0.37%	大買/大賣/
2021/05/12	209.1	242.57	72.1	234.42	232.50	136.9	21,372	0.64%	大買/鉅額交易
2021/05/11	11.2	259.43	5	262.40	258.00	6.2	21,211	0.03%
2021/05/10	16.4	304.36	8.2	301.43	286.50	8.2	21,479	0.04%
2021/05/07	62	285.73	93.7	288.59	303.50	-31.7	21,618	-0.15%
2021/05/06	84	280.88	47.1	282.91	276.00	36.9	21,705	0.17%
2021/05/05	19.2	293.43	3	300.33	287.50	16.2	21,753	0.07%
2021/05/04	1.2	314.81	5.3	310.86	319.00	-4.1	21,894	-0.02%
2021/05/03	25	310.64	42.1	312.72	306.50	-17.1	21,659	-0.08%
2021/04/29	56.2	332.46	57.2	331.78	330.00	-1	21,393	0.00%
2021/04/28	323.4	343.72	4.3	348.32	333.00	319.2	21,104	1.51%	大買/鉅額交易
2021/04/27	231.1	365.81	30.1	364.15	354.00	200.9	20,840	0.96%	大買/鉅額交易
2021/04/26	9.1	378.54	3	374.50	371.00	6.1	20,640	0.03%
2021/04/23	63.1	363.97	68.1	368.59	377.00	-5.1	20,423	-0.02%
2021/04/22	15.4	377.59	11.1	373.89	350.00	4.3	20,056	0.02%
2021/04/21	85.2	355.86	84.1	360.53	377.50	1.1	19,774	0.01%
2021/04/20	8.1	375.17	12.3	376.21	366.50	-4.2	19,463	-0.02%
2021/04/19	8.1	371.35	10.2	369.50	364.00	-2.2	19,179	-0.01%
2021/04/16	30.1	380.14	34.2	384.11	379.00	-4.2	18,902	-0.02%
2021/04/15	13.1	355.12	15.2	349.63	356.00	-2.1	19,346	-0.01%
2021/04/14	12.2	333.18	23.1	322.88	335.50	-10.9	19,082	-0.06%
2021/04/13	337.2	362.80	338.4	360.26	352.00	-1.2	18,903	-0.01%	大買/大賣/
2021/04/12	23.5	362.21	35	354.10	330.00	-11.5	18,907	-0.06%
2021/04/09	17.8	376.02	154.2	378.19	366.50	-136.4	18,943	-0.72%	大賣/鉅額交易
2021/04/08	108.1	370.94	1	371.00	371.00	107.1	18,524	0.58%	大買/鉅額交易
2021/04/07	0	0.00	1	337.50	337.50	-1	18,423	-0.01%
2021/04/06	0	0.00	2	321.00	325.00	-2	18,440	-0.01%
2021/04/01	16	300.50	0	0.00	300.50	16	18,437	0.09%
2021/03/31	2	291.50	0	0.00	287.00	2	18,432	0.01%
2021/03/29	0	0.00	1	292.00	289.00	-1	18,517	-0.01%
2021/03/26	43	290.60	1	292.00	292.00	42	18,561	0.23%
2021/03/25	0	0.00	1	274.00	270.00	-1	18,578	-0.01%
2021/03/24	0	0.00	1	264.00	278.00	-1	18,639	-0.01%
2021/03/23	1	257.00	5	259.20	270.00	-4	18,732	-0.02%
2021/03/22	51.1	293.64	40.3	289.30	284.00	10.8	18,926	0.06%
2021/03/19	27.3	290.39	21	289.12	290.00	6.3	18,728	0.03%
2021/03/18	3.1	267.71	5	273.50	276.00	-1.9	18,083	-0.01%
2021/03/17	37.2	269.66	156.6	268.39	251.00	-119.4	17,879	-0.67%	大賣/鉅額交易
2021/03/16	385.1	256.43	283.3	256.28	256.50	101.8	18,194	0.56%	大買/大賣/鉅額交易
2021/03/15	369	233.23	527.2	233.40	233.50	-158.2	18,008	-0.88%	大買/大賣/鉅額交易
2021/03/12	217.6	215.26	65	213.54	212.50	152.6	17,699	0.86%	大買/鉅額交易
2021/03/11	24.3	205.70	39.5	207.15	209.00	-15.2	17,452	-0.09%
2021/03/10	37.5	203.29	175.9	207.47	199.00	-138.4	16,910	-0.82%	大賣/鉅額交易
2021/03/09	355.6	205.92	258.4	204.03	203.50	97.2	16,298	0.60%	大買/大賣/
2021/03/08	6.3	193.65	10	188.00	188.00	-3.7	15,699	-0.02%
2021/03/04	3	217.00	0	0.00	216.50	3	15,765	0.02%
2021/03/03	6	205.50	1	220.00	221.00	5	15,862	0.03%
2021/03/02	1	215.00	3	219.00	205.50	-2	15,996	-0.01%
2021/02/26	2	198.50	11	204.27	213.00	-9	16,270	-0.06%
2021/02/25	4	210.00	10	210.90	203.50	-6	16,294	-0.04%
2021/02/24	1	205.00	0	0.00	205.00	1	16,318	0.01%
2021/02/23	40	196.70	0	0.00	206.00	40	16,418	0.24%
2021/02/22	18	204.44	0	205.50	198.00	18	16,499	0.11%
2021/02/19	44.2	214.10	44.4	213.78	206.50	-0.3	16,482	0.00%
2021/02/18	177	206.99	365.3	204.99	208.00	-188.3	15,374	-1.22%	大買/大賣/鉅額交易
2021/02/17	211	189.50	1.2	189.50	189.50	209.8	14,929	1.41%	大買/鉅額交易
2021/02/05	52.9	163.80	44.4	165.34	172.50	8.5	14,868	0.06%
2021/02/04	144.2	154.65	157	157.77	157.00	-12.8	13,420	-0.10%	大買/大賣/
2021/02/03	507.6	145.62	533	145.58	146.00	-25.4	11,733	-0.22%	大買/大賣/
2021/02/02	49	135.28	32	136.64	133.00	17	10,947	0.16%
2021/02/01	108	126.39	103	131.33	130.50	5	10,411	0.05%	大買/大賣/
2021/01/29	55	136.80	38	128.30	127.00	17	10,001	0.17%
2021/01/28	354	139.20	556.1	139.10	136.00	-202.1	9,454	-2.14%	大買/大賣/鉅額交易
2021/01/27	253.1	122.99	60	126.22	127.00	193.1	8,914	2.17%	大買/鉅額交易
2021/01/26	10	129.40	55	131.71	126.00	-45	8,380	-0.54%
2021/01/25	9	140.34	12	148.75	139.50	-3	7,997	-0.04%
2021/01/22	33	155.94	1	155.00	155.00	32	7,810	0.41%
2021/01/21	0	0.00	5	145.00	152.00	-5	7,793	-0.06%
2021/01/20	3	142.50	0	0.00	142.50	3	7,772	0.04%
2021/01/19	0	0.00	2	160.00	158.00	-2	7,755	-0.03%
2021/01/18	0	0.00	2	156.50	156.50	-2	7,787	-0.03%
2021/01/15	16	152.63	14	160.00	154.50	2	7,836	0.03%
2021/01/14	13	149.54	0	0.00	155.00	13	7,819	0.17%
2021/01/12	4	135.00	2	137.00	136.00	2	7,745	0.03%
2021/01/11	2	144.00	1	144.00	142.00	1	7,744	0.01%
2021/01/08	104	147.68	316	151.09	141.50	-212	7,744	-2.74%	大買/大賣/鉅額交易
2021/01/07	231	146.07	120.1	146.43	147.00	111	6,863	1.62%	大買/大賣/鉅額交易
2021/01/06	46	135.56	109	137.18	134.00	-63	6,667	-0.94%	大賣/
2021/01/05	13.1	140.57	115	141.99	143.00	-101.9	6,362	-1.60%	大賣/鉅額交易
2021/01/04	279	134.86	437	134.20	135.00	-158	6,202	-2.55%	大買/大賣/鉅額交易
2020/12/31	230	118.43	1	122.50	123.00	229	5,860	3.91%	大買/鉅額交易
2020/12/30	91	111.12	1	112.00	112.00	90	5,882	1.53%
2020/12/29	45	105.17	0	0.00	111.00	45	5,873	0.77%
2020/12/24	2	98.50	3	98.43	98.40	-1	5,789	-0.02%
2020/12/23	3	86.00	11	90.49	91.00	-8	5,724	-0.14%
2020/12/22	2	90.80	3	82.80	82.80	-1	5,705	-0.02%
2020/12/21	0	0.00	3	89.20	92.00	-3	5,672	-0.05%
2020/12/18	15	95.33	15	96.10	92.00	0	5,652	0.00%
2020/12/17	15	89.50	40	85.48	92.60	-25	5,630	-0.44%
2020/12/16	21	87.77	26	85.92	84.20	-5	5,657	-0.09%
2020/12/15	50	83.01	115	85.68	86.20	-65	5,516	-1.18%	大賣/
2020/12/14	0	0.00	1	78.40	78.40	-1	5,225	-0.02%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	166	65.08	297	63.92	64.90	-131	5,154	-2.54%	大買/大賣/鉅額交易
2020/12/09	0	0.00	348	63.20	63.20	-348	4,332	-8.03%	大賣/鉅額交易
2020/12/08	351	57.50	100	57.18	57.50	251	4,286	5.86%	大買/鉅額交易
2020/12/07	14	50.93	24	51.84	52.30	-10	4,200	-0.24%
2020/12/04	30	46.94	35	47.08	47.60	-5	3,960	-0.13%
2020/12/03	257	47.89	262	47.55	46.30	-5	3,815	-0.13%	大買/大賣/
2020/12/02	9	44.19	109	43.80	43.75	-100	3,568	-2.80%	大賣/
2020/12/01	13	42.86	106	43.45	43.10	-93	3,575	-2.60%	大賣/
2020/11/30	121	43.02	16	43.13	42.90	105	3,697	2.84%	大買/鉅額交易
2020/11/27	10	42.80	10	42.23	42.45	0	3,643	0.00%
2020/11/26	215	41.46	246	41.08	41.75	-31	3,505	-0.88%	大買/大賣/
2020/11/25	484	40.68	4	41.26	41.60	480	3,338	14.38%	大買/鉅額交易
2020/11/24	35	39.38	0	0.00	39.15	35	3,032	1.15%
2020/11/23	0	0.00	2	38.80	38.90	-2	2,993	-0.07%
2020/11/20	4	38.69	3	38.47	38.35	1	3,003	0.03%
2020/11/19	13	38.80	8	38.64	39.30	5	2,904	0.17%
2020/11/18	9	38.03	5	38.40	37.80	4	2,800	0.14%
2020/11/17	1	37.60	1	37.65	37.55	0	2,755	0.00%
2020/11/16	3	37.20	3	37.55	37.45	0	2,768	0.00%
2020/11/13	0	0.00	1	36.90	37.00	-1	2,769	-0.04%
2020/11/12	4	37.14	2	37.08	36.35	2	2,774	0.07%
2020/11/10	1	36.90	5	36.75	36.30	-4	2,799	-0.14%
2020/11/09	1	36.50	6	36.75	36.60	-5	2,771	-0.18%
2020/11/03	0	0.00	2	34.90	35.25	-2	2,887	-0.07%
2020/11/02	7	34.48	0	0.00	34.45	7	2,914	0.24%
2020/10/30	0	0.00	2	35.60	35.05	-2	2,961	-0.07%
2020/10/29	3	35.07	5	35.31	35.40	-2	3,058	-0.07%
2020/10/28	0	0.00	2	37.25	36.20	-2	3,046	-0.07%
2020/10/27	1	37.05	5	37.05	37.05	-4	3,039	-0.13%
2020/10/26	6	37.55	3	37.57	37.40	3	3,045	0.10%
2020/10/23	4	37.24	6	37.05	37.05	-2	3,018	-0.07%
2020/10/22	0	0.00	2	35.90	35.85	-2	2,965	-0.07%
2020/10/21	0	0.00	8	36.95	36.50	-8	2,956	-0.27%
2020/10/20	1	36.55	0	0.00	36.50	1	2,962	0.03%
2020/10/19	2	36.80	2	37.08	36.65	0	2,963	0.00%
2020/10/16	0	0.00	1	36.95	36.00	-1	2,947	-0.03%
2020/10/15	0	0.00	29	36.58	36.45	-29	2,932	-0.99%
2020/10/14	0	0.00	1	36.85	36.85	-1	2,918	-0.03%
2020/10/13	9	37.40	3	37.70	37.15	6	2,893	0.21%
2020/10/12	19	38.89	27	38.53	38.10	-8	2,832	-0.28%
2020/10/08	2	37.35	19	37.07	37.25	-17	2,580	-0.66%
2020/10/07	5	37.24	11	36.50	36.20	-6	2,510	-0.24%
2020/10/06	0	0.00	1	35.85	36.05	-1	2,445	-0.04%
2020/10/05	14	34.94	1	34.75	35.00	13	2,456	0.53%
2020/09/30	8	34.60	0	0.00	34.75	8	2,506	0.32%
2020/09/28	13	34.41	5	34.25	34.50	8	2,595	0.31%
2020/09/25	0	0.00	11	33.66	33.60	-11	2,672	-0.41%
2020/09/24	11	34.85	0	0.00	34.50	11	2,699	0.41%
2020/09/23	0	0.00	1	37.15	35.75	-1	2,791	-0.04%
2020/09/22	4	36.63	2	36.60	36.60	2	2,839	0.07%
2020/09/21	0	0.00	3	36.70	37.20	-3	2,802	-0.11%
2020/09/18	12	36.53	5	36.83	36.45	7	2,706	0.26%
2020/09/17	0	0.00	5	36.60	36.60	-5	2,726	-0.18%
2020/09/16	3	35.60	1	35.00	35.10	2	2,700	0.07%
2020/09/15	0	0.00	1	35.40	35.30	-1	2,696	-0.04%
2020/09/14	0	0.00	41	35.24	35.45	-41	2,702	-1.52%
2020/09/11	10	34.75	4	35.38	35.00	6	2,694	0.22%
2020/09/10	7	36.80	12	37.10	35.55	-5	2,668	-0.19%
2020/09/09	16	35.50	110	35.30	35.40	-94	2,600	-3.62%	大賣/
2020/09/08	1	35.15	6	35.25	35.00	-5	2,575	-0.19%
2020/09/07	65	36.95	41	36.07	35.95	24	2,538	0.95%
2020/09/04	27	37.86	6	37.30	38.20	21	2,461	0.85%
2020/09/03	28	37.02	16	37.38	36.70	12	2,313	0.52%
2020/09/02	1	34.25	1	34.40	34.50	0	2,156	0.00%
2020/09/01	0	0.00	2	33.50	33.75	-2	2,205	-0.09%
2020/08/31	2	33.78	0	0.00	33.55	2	2,200	0.09%
2020/08/28	1	33.35	1	33.75	33.95	0	2,203	0.00%
2020/08/27	13	33.83	3	33.98	33.95	10	2,209	0.45%
2020/08/26	6	34.58	0	0.00	34.15	6	2,197	0.27%
2020/08/25	80	32.14	2	32.48	32.65	78	2,137	3.65%
2020/08/24	20	32.15	0	0.00	32.20	20	2,112	0.95%
2020/08/21	3	31.70	0	0.00	31.90	3	2,100	0.14%
2020/08/20	4	31.15	0	0.00	30.75	4	2,085	0.19%
2020/08/19	1	34.20	0	0.00	33.60	1	2,045	0.05%
2020/08/18	1	35.15	0	0.00	34.65	1	2,015	0.05%
2020/08/17	6	36.08	0	0.00	35.55	6	2,002	0.30%
2020/08/13	0	0.00	1	35.10	35.10	-1	1,969	-0.05%
2020/08/11	4	36.19	0	0.00	35.35	4	1,931	0.21%
2020/08/10	2	35.40	2	35.90	36.30	0	1,848	0.00%
2020/08/07	3	35.55	20	35.15	35.10	-17	1,812	-0.94%
2020/08/06	3	36.33	0	0.00	35.40	3	1,796	0.17%
2020/08/05	5	36.28	0	0.00	36.30	5	1,762	0.28%
2020/08/04	6	35.58	8	35.91	37.00	-2	1,701	-0.12%
2020/08/03	4	34.15	0	0.00	34.00	4	1,597	0.25%
2020/07/31	30	34.31	0	0.00	34.60	30	1,590	1.89%
2020/07/28	2	32.70	15	32.00	31.50	-13	1,521	-0.85%
2020/07/27	0	0.00	20	33.35	33.20	-20	1,508	-1.33%
2020/07/23	0	0.00	9	33.83	33.95	-9	1,488	-0.60%
2020/07/22	0	0.00	5	34.75	34.30	-5	1,484	-0.34%
2020/07/20	7	33.65	0	0.00	33.80	7	1,447	0.48%
2020/07/17	8	32.78	0	0.00	32.80	8	1,438	0.56%
2020/07/16	20	33.56	0	0.00	33.55	20	1,437	1.39%
2020/07/15	2	34.30	2	34.48	33.15	0	1,429	0.00%
2020/07/10	4	34.34	6	34.29	34.00	-2	1,387	-0.14%
2020/07/08	5	35.03	20	34.75	34.85	-15	1,329	-1.13%
2020/07/06	0	0.00	20	34.65	34.50	-20	1,242	-1.61%
2020/07/03	42	33.43	0	0.00	33.40	42	1,167	3.60%
2020/07/02	5	33.39	1	33.55	32.70	4	1,116	0.36%
2020/07/01	2	33.10	2	33.20	33.50	0	998	0.00%
2020/06/24	0	0.00	3	31.75	31.50	-3	883	-0.34%
2020/06/12	1	26.70	5	27.23	27.90	-4	811	-0.49%
2020/06/09	2	30.15	0	0.00	30.05	2	811	0.25%
2020/06/08	6	29.58	26	29.43	29.55	-20	780	-2.56%
2020/06/05	0	0.00	11	28.80	28.75	-11	714	-1.54%
2020/06/04	0	0.00	6	29.27	28.60	-6	721	-0.83%
2020/05/29	1	27.15	0	0.00	27.20	1	697	0.14%
2020/05/25	1	26.85	0	0.00	27.15	1	706	0.14%
2020/05/21	10	27.98	10	28.35	28.00	0	706	0.00%
2020/05/20	0	0.00	19	27.45	27.65	-19	688	-2.76%
2020/05/15	1	26.30	0	0.00	26.30	1	686	0.15%
2020/05/07	1	28.05	0	0.00	28.35	1	669	0.15%
2020/04/30	2	28.05	0	0.00	28.00	2	681	0.29%
2020/04/29	0	0.00	2	27.70	27.60	-2	689	-0.29%
2020/04/24	0	0.00	1	27.05	27.05	-1	735	-0.14%
2020/04/20	0	0.00	1	27.25	27.15	-1	738	-0.14%
2020/04/16	9	26.86	0	0.00	27.10	9	777	1.16%
2020/04/15	1	27.25	0	0.00	27.25	1	776	0.13%
2020/04/14	0	0.00	9	27.15	27.15	-9	773	-1.16%
2020/04/13	1	26.60	0	0.00	26.30	1	763	0.13%
2020/04/09	10	25.90	0	0.00	25.70	10	770	1.30%
2020/04/08	4	25.93	10	26.20	26.10	-6	769	-0.78%
2020/03/26	0	0.00	5	22.68	22.95	-5	761	-0.66%
2020/03/25	2	23.25	0	0.00	22.90	2	767	0.26%
2020/03/23	1	19.60	0	0.00	20.30	1	770	0.13%
2020/03/19	2	20.13	0	0.00	19.30	2	795	0.25%
2020/03/13	9	24.87	0	0.00	25.20	9	1,043	0.86%
2020/03/12	5	27.53	0	0.00	27.40	5	1,052	0.47%
2020/03/10	1	29.55	1	29.95	30.80	0	1,046	0.00%
2020/03/09	1	30.85	0	0.00	30.85	1	1,045	0.10%
2020/03/03	0	0.00	2	32.25	32.20	-2	1,109	-0.18%
2020/03/02	3	31.48	0	0.00	31.60	3	1,111	0.27%
2020/02/27	3	32.78	1	32.65	32.10	2	1,103	0.18%
2020/02/25	0	0.00	2	32.95	33.10	-2	1,105	-0.18%
2020/02/24	3	33.47	0	0.00	33.50	3	1,105	0.27%
2020/02/19	5	34.55	1	34.40	34.50	4	1,117	0.36%
2020/02/13	0	0.00	3	34.05	33.70	-3	1,187	-0.25%
2020/02/12	17	33.87	20	34.10	33.90	-3	1,224	-0.25%
2020/02/11	3	33.25	2	33.40	33.40	1	1,223	0.08%
2020/02/07	45	33.69	0	0.00	33.25	45	1,264	3.56%
2020/02/06	0	0.00	32	34.10	34.15	-32	1,267	-2.52%
2020/02/04	0	0.00	20	33.45	33.35	-20	1,297	-1.54%
2020/02/03	4.1	31.52	0	0.00	32.10	4.1	1,310	0.31%
2020/01/30	4	34.20	10	34.20	34.20	-6	1,386	-0.43%
2020/01/20	1	38.25	5	38.30	38.00	-4	1,441	-0.28%
2020/01/14	1	37.85	0	0.00	37.85	1	1,910	0.05%
2020/01/13	0	0.00	2	38.20	38.10	-2	1,991	-0.10%
2020/01/10	0	0.00	21	37.50	37.85	-21	2,132	-0.98%
2020/01/08	1	36.35	0	0.00	36.35	1	2,210	0.05%
2020/01/06	5	36.75	0	0.00	36.55	5	2,281	0.22%
2020/01/03	72	37.68	2	37.68	37.10	70	2,288	3.06%
2019/12/31	1	37.60	10	37.60	37.60	-9	2,285	-0.39%
2019/12/30	0	0.00	8	37.80	37.80	-8	2,287	-0.35%
2019/12/27	1	37.90	0	0.00	38.15	1	2,289	0.04%
2019/12/26	0	0.00	2	37.70	37.65	-2	2,280	-0.09%
2019/12/25	2	37.85	2	37.75	37.85	0	2,281	0.00%
2019/12/17	0	0.00	11	39.00	38.65	-11	2,280	-0.48%
2019/12/13	36	40.96	46	40.13	39.10	-10	2,239	-0.45%
2019/12/10	1	38.95	0	0.00	38.50	1	1,953	0.05%
2019/12/09	7	39.31	0	0.00	39.05	7	1,949	0.36%
2019/12/05	0	0.00	55	38.41	38.50	-55	1,909	-2.88%
2019/12/04	55	38.08	22	38.06	38.00	33	1,906	1.73%
2019/12/03	1	39.25	60	39.25	38.70	-59	1,904	-3.10%
2019/12/02	0	0.00	2	37.50	38.55	-2	1,860	-0.11%
2019/11/26	0	0.00	16	37.80	37.60	-16	1,951	-0.82%
2019/11/25	17	37.49	1	37.50	37.45	16	1,988	0.80%
2019/11/18	38	38.32	0	0.00	38.40	38	2,010	1.89%
2019/11/15	0	0.00	56	38.93	39.05	-56	2,007	-2.79%
2019/11/14	0	0.00	30	37.30	38.05	-30	1,961	-1.53%
2019/11/11	2	36.80	5	36.75	36.50	-3	1,950	-0.15%
2019/11/08	11	38.55	0	0.00	38.40	11	1,910	0.58%
2019/11/07	1	38.35	0	0.00	38.35	1	1,907	0.05%
2019/11/06	115	39.76	70	40.05	39.50	45	1,888	2.38%	大買/
2019/11/04	47	39.46	45	39.83	39.30	2	1,866	0.11%
2019/11/01	0	0.00	2	39.20	39.55	-2	1,848	-0.11%
2019/10/31	71	39.37	0	0.00	39.10	71	1,846	3.85%
2019/10/30	2	39.80	26	40.05	40.05	-24	1,828	-1.31%
2019/10/29	85	39.94	31	40.01	39.40	54	1,811	2.98%
2019/10/28	1	41.40	7	41.18	41.40	-6	1,739	-0.34%
2019/10/25	20	40.55	24	40.79	41.05	-4	1,654	-0.24%
2019/10/24	5	41.09	2	40.90	41.05	3	1,558	0.19%
2019/10/23	12	40.55	31	40.69	40.80	-19	1,434	-1.32%
2019/10/22	16	40.44	1	40.25	40.50	15	1,348	1.11%
2019/10/21	3	39.57	0	0.00	39.95	3	1,230	0.24%
2019/10/18	77	38.89	84	39.31	39.50	-7	1,178	-0.59%
2019/10/17	1	39.20	134	38.84	39.20	-133	1,020	-13.03%	大賣/鉅額交易
2019/10/16	0	0.00	40	37.53	37.75	-40	989	-4.04%
2019/10/15	40	37.15	7	37.60	37.30	33	961	3.43%
2019/10/14	3	37.03	201	36.74	37.60	-198	964	-20.52%	大賣/鉅額交易
2019/10/09	14	35.13	0	0.00	35.05	14	903	1.55%
2019/10/08	6	36.18	0	0.00	35.60	6	891	0.67%
2019/10/07	0	0.00	31	36.86	36.50	-31	880	-3.52%
2019/10/04	1	36.40	43	36.67	36.35	-42	892	-4.70%
2019/10/03	75	36.36	1	36.65	36.40	74	893	8.29%
2019/10/02	2	36.70	0	0.00	36.80	2	903	0.22%
2019/10/01	204	37.18	11	37.41	37.20	193	937	20.59%	大買/鉅額交易
2019/09/27	20	37.71	0	0.00	37.55	20	936	2.14%
2019/09/26	8	38.64	14	38.84	38.20	-6	935	-0.64%
2019/09/25	24	38.57	0	0.00	38.45	24	935	2.57%
2019/09/17	0	0.00	3	37.90	37.60	-3	936	-0.32%
2019/09/12	0	0.00	24	38.08	38.80	-24	937	-2.56%
2019/09/11	25	37.56	0	0.00	37.55	25	960	2.60%
2019/09/05	30	39.15	0	0.00	39.15	30	981	3.06%
2019/09/03	44	39.40	0	0.00	39.20	44	984	4.47%
2019/09/02	30	39.55	2	39.60	39.55	28	980	2.86%
2019/08/30	5	40.31	69	40.27	39.85	-64	977	-6.55%
2019/08/29	43	40.13	59	40.56	40.70	-16	943	-1.70%
2019/08/28	12	40.33	56	40.58	40.50	-44	926	-4.75%
2019/08/22	9	39.83	9	40.15	39.20	0	1,006	0.00%
2019/08/21	1	39.35	5	39.40	39.50	-4	997	-0.40%
2019/08/19	0	0.00	1	39.00	38.70	-1	990	-0.10%
2019/08/15	1	36.55	1	37.25	37.40	0	986	0.00%
2019/08/06	6	35.43	0	0.00	36.85	6	1,096	0.55%
2019/08/05	6	37.18	5	37.05	37.15	1	1,115	0.09%
2019/08/01	0	0.00	1	39.70	39.70	-1	1,139	-0.09%
2019/07/31	0	0.00	1	40.00	39.90	-1	1,151	-0.09%
2019/07/30	4	39.90	0	0.00	39.40	4	1,163	0.34%
2019/07/29	0	0.00	3	40.20	40.25	-3	1,176	-0.25%
2019/07/25	1	40.45	59	40.79	40.80	-58	1,190	-4.87%
2019/07/24	17	39.99	0	0.00	39.95	17	1,185	1.43%
2019/07/23	170	41.04	0	0.00	40.30	170	1,199	14.17%	大買/鉅額交易
2019/07/22	2	40.60	1	40.70	40.70	1	1,268	0.08%
2019/07/18	3	39.80	3	40.12	39.80	0	1,431	0.00%
2019/07/16	0	0.00	32	39.46	39.30	-32	1,431	-2.24%
2019/07/15	2	38.50	0	0.00	38.50	2	1,438	0.14%
2019/07/12	30	38.78	0	0.00	38.85	30	1,480	2.03%
2019/07/11	2	39.05	2	38.80	38.85	0	1,629	0.00%
2019/07/10	4	38.71	2	38.90	38.65	2	1,671	0.12%
2019/07/08	1	40.10	0	0.00	39.90	1	1,721	0.06%
2019/07/04	0	0.00	1	39.00	39.60	-1	1,763	-0.06%
2019/07/03	5	38.95	0	0.00	38.85	5	1,788	0.28%
2019/07/02	1	39.50	0	0.00	39.35	1	1,813	0.06%
2019/07/01	0	0.00	2	39.08	39.05	-2	1,891	-0.11%
2019/06/28	1	38.05	3	38.00	38.00	-2	1,926	-0.10%
2019/06/24	0	0.00	3	39.00	38.70	-3	2,032	-0.15%
2019/06/20	3	39.20	0	0.00	39.10	3	2,094	0.14%
2019/06/19	2	39.30	0	0.00	39.40	2	2,146	0.09%
2019/06/18	5	39.10	5	39.30	38.80	0	2,174	0.00%
2019/06/17	0	0.00	2	38.60	38.60	-2	2,277	-0.09%
2019/06/14	3	37.95	0	0.00	37.85	3	2,407	0.12%
2019/06/11	4	38.29	4	38.18	38.15	0	2,506	0.00%
2019/06/10	2	38.15	0	0.00	38.30	2	2,500	0.08%
2019/06/06	1	38.15	0	0.00	37.65	1	2,505	0.04%
2019/06/05	1	38.20	2	38.55	38.15	-1	2,499	-0.04%
2019/06/04	0	0.00	5	38.20	37.65	-5	2,471	-0.20%
2019/06/03	10	39.42	7	38.50	38.50	3	2,463	0.12%
2019/05/31	1	38.20	7	38.43	40.15	-6	2,416	-0.25%
2019/05/30	0	0.00	2	37.25	37.05	-2	2,348	-0.09%
2019/05/28	1	36.05	2	36.10	36.10	-1	2,372	-0.04%
2019/05/27	5	36.46	0	0.00	36.40	5	2,417	0.21%
2019/05/23	2	36.65	0	0.00	36.65	2	2,460	0.08%
2019/05/22	3	38.32	3	37.50	37.50	0	2,466	0.00%
2019/05/21	4	36.70	0	0.00	37.50	4	2,471	0.16%
2019/05/15	1	39.70	0	0.00	39.55	1	2,520	0.04%
2019/05/14	1	38.85	0	0.00	39.10	1	2,554	0.04%
2019/05/13	10	39.80	2	40.65	39.50	8	2,535	0.32%
2019/05/10	0	0.00	1	41.80	41.50	-1	2,505	-0.04%
2019/05/08	0	0.00	1	43.10	43.00	-1	2,461	-0.04%
2019/05/06	0	0.00	6	44.67	44.00	-6	2,436	-0.25%
2019/05/03	0	0.00	4	45.30	46.00	-4	2,408	-0.17%
2019/04/30	0	0.00	2	45.30	46.00	-2	2,385	-0.08%
2019/04/26	3	46.13	0	0.00	46.00	3	2,341	0.13%
2019/04/25	10	48.72	16	48.94	49.05	-6	2,243	-0.27%
2019/04/24	0	0.00	10	47.60	47.45	-10	2,064	-0.48%
2019/04/23	0	0.00	5	46.55	46.80	-5	2,042	-0.24%
2019/04/22	4	47.64	1	47.30	47.00	3	2,035	0.15%
2019/04/18	0	0.00	5	47.12	45.50	-5	1,996	-0.25%
2019/04/17	13	49.00	10	47.90	47.30	3	1,952	0.15%
2019/04/16	0	0.00	6	46.60	47.80	-6	1,801	-0.33%
2019/04/15	4	45.41	0	0.00	45.65	4	1,755	0.23%
2019/04/12	4	46.88	7	46.32	45.85	-3	1,733	-0.17%
2019/04/11	2	47.20	0	0.00	46.90	2	1,685	0.12%
2019/04/10	16	47.46	17	47.98	47.90	-1	1,651	-0.06%
2019/04/09	6	47.46	4	47.43	47.15	2	1,591	0.13%
2019/04/08	0	0.00	5	46.90	47.00	-5	1,563	-0.32%
2019/04/03	1	47.60	1	48.05	47.05	0	1,534	0.00%
2019/04/02	38	45.65	51	45.84	46.00	-13	1,449	-0.90%
2019/04/01	10	44.15	2	44.50	44.80	8	1,403	0.57%
2019/03/29	6	45.90	0	0.00	45.50	6	1,368	0.44%
2019/03/28	1	44.75	2	44.90	44.70	-1	1,351	-0.07%
2019/03/27	10	46.10	0	0.00	46.15	10	1,328	0.75%
2019/03/25	0	0.00	2	47.48	47.90	-2	1,309	-0.15%
2019/03/22	4	48.08	13	47.95	48.70	-9	1,272	-0.71%
2019/03/21	3	47.73	0	0.00	48.00	3	1,218	0.25%
2019/03/20	13	48.87	8	48.09	48.30	5	1,163	0.43%
2019/03/19	12	47.13	27	43.78	46.35	-15	1,030	-1.46%
2019/03/18	32	42.39	86	42.26	44.10	-54	896	-6.02%
2019/03/15	2	40.70	1	41.00	40.80	1	808	0.12%
2019/03/14	9	40.56	80	40.97	40.80	-71	806	-8.80%
2019/03/13	23	40.32	0	0.00	40.20	23	830	2.77%
2019/03/12	25	40.37	25	40.81	40.40	0	843	0.00%
2019/03/07	30	40.15	0	0.00	39.55	30	907	3.31%
2019/03/06	20	40.75	0	0.00	40.55	20	941	2.12%
2019/03/05	1	40.80	0	0.00	40.60	1	967	0.10%
2019/03/04	82	40.62	0	0.00	40.55	82	968	8.47%
2019/02/27	5	42.00	0	0.00	41.30	5	960	0.52%
2019/02/26	3	41.87	51	42.92	41.90	-48	957	-5.01%
2019/02/25	0	0.00	41	41.30	41.35	-41	953	-4.30%
2019/02/22	0	0.00	5	41.40	41.45	-5	989	-0.51%
2019/02/20	42	39.98	0	0.00	40.00	42	948	4.43%
2019/02/19	25	39.79	35	40.38	40.20	-10	941	-1.06%
2019/02/18	0	0.00	3	40.20	40.15	-3	935	-0.32%
2019/02/14	65	40.79	2	41.25	40.85	63	898	7.01%
2019/02/13	2	39.65	17	40.52	42.00	-15	858	-1.75%
2019/02/11	0	0.00	4	37.75	37.75	-4	786	-0.51%
2019/01/28	0	0.00	1	37.75	37.90	-1	824	-0.12%
2019/01/10	0	0.00	1	37.55	37.35	-1	1,323	-0.08%
2019/01/07	2	36.70	0	0.00	36.60	2	1,413	0.14%
2018/12/28	5	36.50	0	0.00	36.90	5	1,440	0.35%
2018/12/20	0	0.00	1	38.65	37.35	-1	1,464	-0.07%
2018/12/18	4	38.44	0	0.00	37.85	4	1,441	0.28%
2018/12/17	0	0.00	1	38.00	38.90	-1	1,434	-0.07%
2018/12/13	0	0.00	1	37.70	37.50	-1	1,428	-0.07%
2018/12/12	1	37.75	0	0.00	37.60	1	1,430	0.07%
2018/12/06	4	36.78	0	0.00	36.25	4	1,445	0.28%
2018/12/04	0	0.00	5	40.00	40.60	-5	1,419	-0.35%
2018/12/03	0	0.00	4	40.00	39.90	-4	1,402	-0.29%
2018/11/30	5	39.00	15	39.50	39.35	-10	1,380	-0.72%
2018/11/29	6	40.15	1	39.60	39.20	5	1,365	0.37%
2018/11/28	10	39.03	5	39.84	38.95	5	1,318	0.38%
2018/11/22	10	38.75	1	39.10	38.40	9	1,290	0.70%
2018/11/21	1	38.35	1	38.70	38.80	0	1,246	0.00%
2018/11/14	1	36.90	0	0.00	36.85	1	1,184	0.08%
2018/11/09	0	0.00	15	37.28	36.95	-15	1,192	-1.26%
2018/11/08	0	0.00	2	37.35	37.20	-2	1,202	-0.17%
2018/11/06	5	37.10	5	37.05	37.05	0	1,222	0.00%
2018/11/05	0	0.00	10	38.85	38.80	-10	1,212	-0.82%
2018/11/02	24	40.21	5	40.05	40.10	19	1,212	1.57%
2018/11/01	16	38.51	2	37.70	39.00	14	1,143	1.22%
2018/10/31	2	37.90	0	0.00	38.05	2	1,127	0.18%
2018/10/29	0	0.00	2	36.60	35.70	-2	1,124	-0.18%
2018/10/26	7	36.86	2	39.00	37.05	5	1,136	0.44%
2018/10/25	2	37.35	3	37.83	38.20	-1	1,105	-0.09%
2018/10/24	3	38.32	11	39.99	40.00	-8	1,057	-0.76%
2018/10/22	0	0.00	4	36.08	39.00	-4	944	-0.42%
2018/10/19	4	36.55	1	36.30	36.55	3	906	0.33%
2018/10/18	2	37.50	1	37.80	37.75	1	885	0.11%
2018/10/17	6	36.73	3	36.62	36.40	3	836	0.36%