天鈺 (4961)-新光-台中券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849張
產業
上市半導體類股
838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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	240.17	0	240.00	240.00	3	3,191	0.09%
2024/04/25	3	239.00	2.2	239.00	239.00	0.8	3,189	0.03%
2024/04/24	3.2	240.28	2.5	241.59	242.00	0.7	3,198	0.02%
2024/04/23	2.5	229.97	4.4	230.35	236.50	-1.9	3,182	-0.06%
2024/04/22	0.2	226.34	1.9	224.54	222.50	-1.7	3,168	-0.05%
2024/04/19	4.2	236.42	1	231.00	231.50	3.2	3,153	0.10%
2024/04/18	9.1	245.72	3.3	243.80	244.00	5.8	3,107	0.19%
2024/04/17	7.2	255.44	2	255.50	251.50	5.2	3,066	0.17%
2024/04/16	10	254.10	6	254.00	253.50	4	3,044	0.13%
2024/04/15	9	256.38	5.9	256.61	261.50	3.2	3,024	0.10%
2024/04/12	1.2	257.28	2.3	258.65	259.00	-1.1	3,005	-0.04%
2024/04/11	3.1	253.06	2.3	254.77	253.50	0.9	2,986	0.03%
2024/04/10	23.3	259.56	5.7	256.66	253.50	17.5	2,988	0.59%
2024/04/09	8.1	263.74	4	264.65	260.50	4.1	2,958	0.14%
2024/04/08	19	263.55	5.2	265.46	266.50	13.9	2,939	0.47%
2024/04/03	12.3	272.12	6.3	270.38	268.50	6.1	2,903	0.21%
2024/04/02	6	278.81	6.3	277.47	277.50	-0.3	2,859	-0.01%
2024/04/01	6.4	277.49	13	276.38	276.50	-6.7	2,842	-0.23%
2024/03/29	9.1	270.26	7	267.87	268.00	2.1	2,813	0.07%
2024/03/28	10.6	275.28	16	275.41	270.00	-5.4	2,784	-0.19%
2024/03/27	86.9	275.65	118.1	278.38	283.00	-31.2	2,719	-1.15%	大賣/
2024/03/26	27.1	266.96	39.5	265.96	264.00	-12.4	2,546	-0.48%
2024/03/25	9.2	260.40	6.1	259.83	258.00	3.1	2,437	0.13%
2024/03/22	4.6	261.15	3	259.67	260.00	1.6	2,430	0.06%
2024/03/21	3	261.66	10	261.65	260.50	-7	2,443	-0.29%
2024/03/20	16.1	264.07	13	263.30	260.00	3.1	2,472	0.13%
2024/03/19	8.1	262.62	9.8	259.86	265.00	-1.7	2,457	-0.07%
2024/03/18	62.1	266.59	39.3	264.00	261.00	22.7	2,431	0.94%
2024/03/15	25.2	261.28	25.1	260.80	262.50	0.1	2,310	0.00%
2024/03/14	21.1	255.71	23.8	255.08	254.00	-2.6	2,195	-0.12%
2024/03/13	14.4	253.64	15.1	255.38	250.00	-0.7	2,116	-0.03%
2024/03/12	39.2	257.73	36.4	256.80	250.00	2.8	2,063	0.14%
2024/03/11	5	252.70	9.9	252.02	251.50	-4.9	1,948	-0.25%
2024/03/08	0.2	233.56	2.2	232.00	236.50	-2	1,878	-0.11%
2024/03/07	5.3	233.13	12	234.96	230.00	-6.7	1,949	-0.35%
2024/03/06	1.1	239.05	3	238.33	237.50	-1.9	2,002	-0.10%
2024/03/05	1	239.60	1.7	241.00	242.50	-0.6	2,150	-0.03%
2024/03/04	11.1	249.41	7.1	248.57	245.00	4	2,174	0.18%
2024/03/01	9.1	243.74	8	244.31	243.50	1.1	2,180	0.05%
2024/02/29	2.1	241.54	10	239.50	241.50	-7.9	2,200	-0.36%
2024/02/27	5.2	248.14	5	245.00	245.00	0.2	2,182	0.01%
2024/02/26	3	246.67	1.3	246.31	245.00	1.7	2,188	0.08%
2024/02/23	4.3	247.74	3.3	250.70	245.50	1	2,188	0.05%
2024/02/22	7.2	250.72	6.7	250.75	251.00	0.5	2,187	0.02%
2024/02/21	18.6	256.06	5.1	257.31	254.50	13.5	2,192	0.62%
2024/02/20	12.4	249.05	19	252.16	262.50	-6.5	2,163	-0.30%
2024/02/19	10	238.72	5	238.20	239.00	5	2,019	0.25%
2024/02/16	3.6	235.16	4.1	235.57	235.50	-0.5	2,049	-0.02%
2024/02/15	4.1	230.99	3	231.50	233.00	1.1	2,078	0.05%
2024/02/05	13.4	231.02	1.7	235.16	229.00	11.7	2,081	0.56%
2024/02/02	0.1	235.00	0	0.00	233.00	0.1	2,068	0.00%
2024/02/01	1	234.00	1	232.50	232.50	0	2,081	0.00%
2024/01/31	0	236.00	11	237.09	235.00	-11	2,101	-0.52%
2024/01/30	1	236.00	0	0.00	236.00	1	2,134	0.05%
2024/01/29	1	236.50	1	237.50	237.50	0	2,183	0.00%
2024/01/25	1	237.50	3.3	237.70	236.50	-2.3	2,257	-0.10%
2024/01/24	0.1	238.08	3	239.83	238.00	-2.9	2,294	-0.13%
2024/01/23	18	240.42	7	240.71	239.50	11	2,350	0.47%
2024/01/22	0.1	237.00	1	237.50	244.50	-0.9	2,356	-0.04%
2024/01/19	2	236.49	2	239.25	235.50	0	2,354	0.00%
2024/01/18	1	230.50	1	235.00	235.50	0	2,360	0.00%
2024/01/17	7	238.93	2	237.75	237.00	5	2,350	0.21%
2024/01/15	3	244.33	5.2	241.87	244.00	-2.2	2,360	-0.09%
2024/01/12	2	238.51	0	0.00	238.50	2	2,354	0.09%
2024/01/11	2	241.00	2	241.00	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	2	240.00	0	0.00	238.00	2	2,392	0.08%
2024/01/08	5	239.51	1	239.51	239.50	4	2,395	0.17%
2024/01/05	3	244.50	2	244.75	244.50	1	2,379	0.04%
2024/01/04	8.4	243.71	1	243.50	243.00	7.4	2,383	0.31%
2024/01/03	7	249.86	3	250.17	250.00	4	2,388	0.17%
2024/01/02	0.1	253.28	1	254.50	251.50	-0.9	2,405	-0.04%
2023/12/29	0.1	258.42	1	261.00	257.50	-0.9	2,425	-0.04%
2023/12/28	3.2	259.53	3	259.33	259.00	0.2	2,474	0.01%
2023/12/27	0	0.00	2	265.25	266.50	-2	2,526	-0.08%
2023/12/26	3.2	264.73	12.1	263.68	262.00	-8.9	2,554	-0.35%
2023/12/25	12	261.67	2	261.50	260.50	10	2,611	0.38%
2023/12/22	4.5	258.46	3.2	262.00	262.50	1.4	2,729	0.05%
2023/12/21	1	255.00	2.3	256.31	255.00	-1.3	2,823	-0.04%
2023/12/20	6.2	255.16	3	255.50	254.50	3.2	2,821	0.11%
2023/12/19	3.1	255.04	1.3	256.81	255.00	1.8	2,846	0.06%
2023/12/18	8	255.00	8.2	254.66	259.50	-0.2	2,906	-0.01%
2023/12/15	9.3	259.53	7	260.14	256.00	2.3	2,993	0.08%
2023/12/14	4.7	259.92	11	259.00	259.00	-6.3	3,121	-0.20%
2023/12/13	19.3	263.42	5.5	264.73	261.50	13.8	3,094	0.44%
2023/12/12	5.4	271.22	4.1	274.15	269.00	1.4	3,389	0.04%
2023/12/11	3.1	278.39	2	279.48	278.50	1.1	3,580	0.03%
2023/12/08	6.3	284.87	5.6	281.33	281.00	0.7	3,581	0.02%
2023/12/07	7	287.43	18	288.01	285.00	-11	3,560	-0.31%
2023/12/06	11.1	284.86	4	285.38	285.50	7.1	3,547	0.20%
2023/12/05	12.3	284.62	12.1	286.24	284.50	0.1	3,548	0.00%
2023/12/04	34.6	294.35	38.1	292.96	291.00	-3.5	3,546	-0.10%
2023/12/01	19.9	287.44	21.9	288.08	289.50	-2	3,492	-0.06%
2023/11/30	34.8	289.99	37.8	288.68	282.50	-3	3,460	-0.09%
2023/11/29	15.1	276.01	8	277.06	277.00	7.1	3,370	0.21%
2023/11/28	6.6	270.37	5	269.80	271.00	1.6	3,335	0.05%
2023/11/27	11.6	271.04	14.1	274.50	275.00	-2.5	3,310	-0.08%
2023/11/24	0	0.00	2.1	267.02	266.50	-2.1	3,286	-0.06%
2023/11/22	2	276.71	2	276.75	273.50	0	3,288	0.00%
2023/11/21	6.5	276.37	4	277.13	275.50	2.5	3,282	0.08%
2023/11/20	7.2	278.27	8.7	279.42	281.00	-1.4	3,268	-0.04%
2023/11/17	11.1	272.61	17.8	268.33	277.00	-6.7	3,247	-0.21%
2023/11/16	5	261.88	2	261.00	258.00	3	3,171	0.10%
2023/11/15	7.1	267.26	15.2	265.82	264.50	-8.2	3,184	-0.26%
2023/11/14	2.1	257.14	6.3	259.48	262.50	-4.2	3,178	-0.13%
2023/11/13	1.3	253.10	3.2	252.13	253.00	-1.9	3,163	-0.06%
2023/11/10	4	249.50	3.2	247.31	247.00	0.8	3,161	0.03%
2023/11/09	2	253.75	0	254.50	251.00	2	3,155	0.06%
2023/11/08	10.3	257.78	2	255.25	254.50	8.3	3,171	0.26%
2023/11/07	13.6	256.47	8	254.63	255.00	5.6	3,190	0.18%
2023/11/06	8.1	264.16	9	262.56	259.00	-0.9	3,240	-0.03%
2023/11/03	14.1	273.54	5	269.10	268.50	9.1	3,363	0.27%
2023/11/02	5	277.70	9.1	277.50	279.00	-4.1	3,438	-0.12%
2023/11/01	6	274.67	7.6	274.20	273.50	-1.6	3,411	-0.05%
2023/10/31	9.1	276.90	9	274.06	266.50	0.1	3,395	0.00%
2023/10/30	3	260.83	5.2	263.87	269.50	-2.2	3,360	-0.07%
2023/10/27	2.1	260.12	3.1	257.03	258.00	-1	3,352	-0.03%
2023/10/26	3	255.84	1.1	254.21	257.00	1.9	3,352	0.06%
2023/10/25	2.2	257.75	2	259.75	258.50	0.2	3,367	0.01%
2023/10/24	4.2	255.38	1	257.00	257.00	3.2	3,383	0.10%
2023/10/23	3.3	256.29	3	257.00	256.00	0.3	3,392	0.01%
2023/10/19	2	266.00	0.5	265.50	264.00	1.5	3,396	0.04%
2023/10/18	0.1	258.50	1	261.00	265.50	-0.9	3,394	-0.03%
2023/10/17	3.5	265.11	2	265.00	264.50	1.5	3,376	0.04%
2023/10/13	0	0.00	0.1	268.83	269.00	-0.1	3,370	0.00%
2023/10/12	0	0.00	0	266.00	269.00	0	3,384	0.00%
2023/10/11	1.2	265.92	3.4	266.97	266.50	-2.1	3,381	-0.06%
2023/10/06	3.1	271.56	3	273.50	275.00	0.1	3,364	0.00%
2023/10/05	8	274.31	25.9	272.88	272.50	-17.9	3,348	-0.53%
2023/10/04	18	274.92	10.9	276.30	278.50	7.1	3,329	0.21%
2023/10/03	38	283.88	24.3	284.83	280.50	13.7	3,290	0.42%
2023/10/02	5.1	277.47	12.5	278.04	280.00	-7.3	3,219	-0.23%
2023/09/28	11.2	277.17	28	277.58	277.00	-16.8	3,202	-0.52%
2023/09/27	51	272.62	49.7	271.73	274.50	1.3	3,180	0.04%
2023/09/26	41	267.12	25.7	266.91	264.50	15.3	3,082	0.50%
2023/09/25	2.2	254.45	8.7	254.81	257.00	-6.5	2,971	-0.22%
2023/09/22	14.5	249.70	15.7	249.03	253.50	-1.2	2,968	-0.04%
2023/09/21	13.4	255.27	13	256.20	255.00	0.5	3,039	0.01%
2023/09/20	29.6	258.81	25.8	259.80	251.50	3.9	2,980	0.13%
2023/09/19	42.1	250.26	46.9	253.12	250.50	-4.7	2,908	-0.16%
2023/09/18	0.2	258.50	5.9	258.50	258.50	-5.7	2,808	-0.20%
2023/09/06	70.6	161.24	71.5	159.86	156.50	-0.9	2,869	-0.03%
2023/09/05	16	155.22	50.6	155.99	157.50	-34.6	2,538	-1.36%
2023/09/04	4	141.38	6.1	143.07	143.50	-2	2,319	-0.09%
2023/09/01	2.3	143.00	2	142.75	142.00	0.3	2,321	0.01%
2023/08/31	11	142.68	9	142.67	143.50	2	2,338	0.09%
2023/08/30	5.1	141.09	2	141.25	143.00	3.1	2,351	0.13%
2023/08/29	10.4	144.00	11	140.91	139.50	-0.6	2,350	-0.03%
2023/08/28	9.2	143.72	8	143.94	144.50	1.1	2,336	0.05%
2023/08/25	5.3	142.75	5	141.30	142.00	0.3	2,344	0.01%
2023/08/24	11.3	141.42	17.4	138.91	140.00	-6.1	2,321	-0.26%
2023/08/23	1	131.00	5	132.10	132.00	-4	2,280	-0.18%
2023/08/22	2	131.75	4	131.88	131.00	-2	2,293	-0.09%
2023/08/21	17	130.32	17.3	128.40	130.50	-0.3	2,296	-0.01%
2023/08/18	19.1	128.71	15	127.00	127.00	4.1	2,298	0.18%
2023/08/17	9	126.61	12	127.63	130.50	-3	2,309	-0.13%
2023/08/16	3	126.83	2	128.00	127.50	1	2,305	0.04%
2023/08/15	1	129.00	7.3	128.59	129.00	-6.3	2,315	-0.27%
2023/08/14	7.2	129.60	16	126.75	126.50	-8.8	2,321	-0.38%
2023/08/11	6	133.58	1	133.00	133.00	5	2,303	0.22%
2023/08/10	7.2	136.37	6	132.67	132.50	1.2	2,344	0.05%
2023/08/09	15.3	139.09	8	138.38	138.50	7.3	2,407	0.30%
2023/08/08	15	142.57	17.3	141.80	141.50	-2.3	2,406	-0.09%
2023/08/07	7	142.29	5	141.50	142.50	2	2,413	0.08%
2023/08/04	0	143.50	6	142.08	143.00	-6	2,458	-0.24%
2023/08/02	4	142.13	1	140.50	140.50	3	2,484	0.12%
2023/08/01	5.2	144.59	11.3	143.65	143.50	-6.1	2,516	-0.24%
2023/07/31	19.2	143.10	14	142.93	141.00	5.2	2,524	0.21%
2023/07/28	48.7	149.28	41	148.47	148.00	7.7	2,540	0.30%
2023/07/27	14	143.39	13	143.62	146.00	1	2,406	0.04%
2023/07/26	1	132.00	3	132.33	133.00	-2	2,364	-0.08%
2023/07/25	2	133.50	2	133.00	134.00	0	2,532	0.00%
2023/07/24	1	132.50	7	131.29	131.00	-6	2,544	-0.24%
2023/07/21	43	138.20	41	136.77	137.00	2	2,558	0.08%
2023/07/20	6	140.00	5.4	140.70	140.50	0.6	2,616	0.02%
2023/07/19	6	139.00	21	138.60	138.00	-15	2,660	-0.56%
2023/07/18	12	135.50	6.4	135.37	136.00	5.7	2,732	0.21%
2023/07/17	15.1	139.06	5	137.30	137.00	10.1	2,870	0.35%
2023/07/14	3.1	138.34	14	138.71	138.50	-11	3,035	-0.36%
2023/07/13	11.1	138.41	6	139.17	137.50	5.1	3,160	0.16%
2023/07/12	3.1	138.52	0	0.00	137.50	3.1	3,325	0.09%
2023/07/11	0	0.00	0.5	138.50	138.50	-0.5	3,505	-0.01%
2023/07/10	2	138.76	1	137.50	137.50	1	3,553	0.03%
2023/07/07	4	137.50	3	137.00	137.50	1	3,640	0.03%
2023/07/06	1	140.50	0	0.00	139.50	1	3,780	0.03%
2023/07/05	4.3	143.27	8	143.88	143.00	-3.7	3,800	-0.10%
2023/07/04	2	142.26	2	143.73	143.50	0	3,890	0.00%
2023/07/03	1.1	142.05	3	142.83	142.50	-1.9	3,883	-0.05%
2023/06/30	1	142.01	7	142.00	143.00	-6	3,882	-0.15%
2023/06/29	6	143.25	2.1	142.76	141.50	4	3,879	0.10%
2023/06/28	2.1	142.01	0	0.00	142.00	2.1	3,884	0.05%
2023/06/27	3.3	142.48	2	143.00	141.00	1.3	3,905	0.03%
2023/06/26	5.1	150.43	6	150.77	150.00	-0.9	3,915	-0.02%
2023/06/21	6.2	155.26	0.1	155.00	154.50	6.1	3,917	0.16%
2023/06/20	14.4	158.80	27	158.78	157.50	-12.6	3,928	-0.32%
2023/06/19	13.2	160.40	2	160.75	160.50	11.2	3,977	0.28%
2023/06/16	19.5	161.58	16.1	163.20	160.00	3.4	4,026	0.08%
2023/06/15	1.1	167.05	15.1	167.07	168.00	-14	3,966	-0.35%
2023/06/14	55.4	164.59	57.1	165.24	164.50	-1.7	4,044	-0.04%
2023/06/13	24	167.75	25.4	167.94	167.00	-1.4	4,042	-0.03%
2023/06/12	28.1	165.89	34.3	165.87	168.00	-6.2	4,040	-0.15%
2023/06/09	17.1	161.94	5	162.10	162.00	12.1	4,005	0.30%
2023/06/08	11.1	160.59	13	159.58	161.50	-1.9	4,064	-0.05%
2023/06/07	12	161.13	11	161.18	162.00	1	4,145	0.02%
2023/06/06	4.1	158.99	2.1	158.80	160.00	2	4,226	0.05%
2023/06/05	11.3	161.77	16	161.41	161.00	-4.8	4,265	-0.11%
2023/06/02	10	158.00	14.1	158.68	159.00	-4.1	4,281	-0.09%
2023/06/01	14	158.14	6	158.42	158.50	8	4,357	0.18%
2023/05/31	11.1	157.42	9.1	158.18	159.00	2	4,553	0.04%
2023/05/30	1.1	155.52	4	154.38	155.50	-3	4,659	-0.06%
2023/05/29	34	153.56	26	153.63	154.00	8	4,750	0.17%
2023/05/26	3	154.50	4	153.75	152.00	-1	4,807	-0.02%
2023/05/25	1	154.50	2	153.00	153.50	-1	4,952	-0.02%
2023/05/24	24.2	152.80	29	153.34	153.50	-4.8	5,150	-0.09%
2023/05/23	15	154.93	20	155.83	155.00	-5	5,483	-0.09%
2023/05/22	5	154.70	8	155.06	154.50	-3	5,892	-0.05%
2023/05/19	18.1	153.12	18.9	153.52	152.50	-0.8	6,894	-0.01%
2023/05/18	3	153.83	7	153.93	153.50	-4	7,045	-0.06%
2023/05/17	4.1	152.41	3	153.17	153.00	1.1	7,071	0.02%
2023/05/16	10	151.80	16.1	152.34	153.50	-6.1	7,100	-0.09%
2023/05/15	103.2	147.42	100	146.60	148.00	3.2	7,069	0.05%	大買/
2023/05/12	32	154.08	33	155.02	155.50	-1	7,031	-0.01%
2023/05/11	7	155.29	7	155.50	155.50	0	7,061	0.00%
2023/05/10	13	155.31	18.1	156.17	156.50	-5.1	7,205	-0.07%
2023/05/09	10.3	154.88	8	153.75	153.50	2.3	7,224	0.03%
2023/05/08	10.1	155.02	17	155.65	157.50	-6.9	7,241	-0.10%
2023/05/05	27.1	153.39	16	153.25	152.00	11.1	7,288	0.15%
2023/05/04	23	154.35	27	154.56	154.50	-4	7,351	-0.05%
2023/05/03	41	158.94	39.3	157.70	160.00	1.8	7,304	0.02%
2023/05/02	20.1	156.86	19	157.21	156.50	1.1	7,439	0.01%
2023/04/28	119.1	163.88	103	159.79	158.00	16.1	7,469	0.22%	大買/大賣/
2023/04/27	29	154.29	30.2	155.25	156.50	-1.1	7,365	-0.02%
2023/04/26	10	156.05	10	155.80	156.50	0	7,423	0.00%
2023/04/25	44.1	158.79	36	159.21	157.50	8.1	7,555	0.11%
2023/04/24	58	163.17	70	160.74	163.50	-12	7,644	-0.16%
2023/04/21	32.4	160.73	23	159.96	156.00	9.4	7,779	0.12%
2023/04/20	56.5	167.07	51.3	165.46	163.50	5.2	7,952	0.07%
2023/04/19	130.6	179.23	132	178.07	173.50	-1.5	8,190	-0.02%	大買/大賣/
2023/04/18	45.1	184.48	102	184.40	184.50	-57	8,378	-0.68%	大賣/
2023/04/17	72.1	182.68	75.9	183.81	181.00	-3.9	8,475	-0.05%
2023/04/14	69.2	180.85	70.6	179.00	182.50	-1.4	8,436	-0.02%
2023/04/13	19.5	176.83	22.2	176.08	174.50	-2.7	8,414	-0.03%
2023/04/12	60.1	176.10	50	176.33	176.00	10.1	8,385	0.12%
2023/04/11	22.1	177.48	46.1	175.91	179.00	-24	8,325	-0.29%
2023/04/10	10	172.55	4	172.88	170.50	6	8,223	0.07%
2023/04/07	50	175.22	48.1	174.18	173.50	1.9	8,328	0.02%
2023/04/06	6.1	166.19	5	167.20	169.50	1.1	8,236	0.01%
2023/03/31	8	168.44	10	168.50	168.50	-2	8,239	-0.02%
2023/03/30	7	167.07	6	166.92	167.00	1	8,245	0.01%
2023/03/29	13.1	165.58	8	165.00	165.00	5.1	8,245	0.06%
2023/03/28	12	170.08	16.4	168.94	167.00	-4.4	8,264	-0.05%
2023/03/27	21	173.60	17	173.65	170.50	4	8,261	0.05%
2023/03/24	22	176.48	13	176.69	174.50	9	8,263	0.11%
2023/03/23	13	175.61	17	176.24	177.00	-4	8,309	-0.05%
2023/03/22	22.8	177.01	27	176.98	176.00	-4.3	8,285	-0.05%
2023/03/21	82.6	177.00	83	175.93	175.50	-0.4	8,227	0.00%
2023/03/20	36	174.18	35	174.59	174.50	1	8,162	0.01%
2023/03/17	57	172.11	76.1	173.87	171.00	-19.1	8,124	-0.23%
2023/03/16	33.6	168.55	35.1	168.84	168.00	-1.5	8,040	-0.02%
2023/03/15	78.1	168.21	101	168.70	167.50	-22.9	8,036	-0.29%	大賣/
2023/03/14	12	162.71	11	164.64	166.00	1	8,043	0.01%
2023/03/13	44	162.16	51	162.75	163.50	-7	8,172	-0.09%
2023/03/10	63.2	167.31	59	167.63	165.50	4.2	8,167	0.05%
2023/03/09	75.1	173.71	49.5	173.03	172.00	25.6	8,123	0.32%
2023/03/08	13.5	176.52	25.2	176.60	177.00	-11.7	8,065	-0.15%
2023/03/07	15	176.73	13	176.23	175.50	2	8,032	0.02%
2023/03/06	94.6	176.61	96	175.10	176.00	-1.4	8,015	-0.02%
2023/03/03	133.3	174.24	143.3	175.04	174.50	-10	7,949	-0.13%	大買/大賣/
2023/03/02	67.5	174.59	73	170.34	175.00	-5.5	7,760	-0.07%
2023/03/01	120	170.49	100	170.15	170.00	20	7,633	0.26%	大買/
2023/02/24	111.2	168.30	117	167.68	166.50	-5.8	7,552	-0.08%	大買/大賣/
2023/02/23	88.2	170.20	92	170.33	168.50	-3.8	7,509	-0.05%
2023/02/22	178.1	170.74	90	171.36	169.00	88.1	7,412	1.19%	大買/
2023/02/21	179	181.14	152.7	180.53	179.50	26.3	7,333	0.36%	大買/大賣/
2023/02/20	207.6	172.70	229.8	171.64	181.00	-22.1	7,155	-0.31%	大買/大賣/
2023/02/17	311.1	163.87	277.3	164.33	165.50	33.8	6,858	0.49%	大買/大賣/
2023/02/16	22	150.80	42.1	154.56	158.50	-20.1	6,025	-0.33%
2023/02/15	28	144.38	38	144.86	144.50	-10	6,039	-0.17%
2023/02/14	31	143.85	24	144.77	145.00	7	6,152	0.11%
2023/02/13	24	141.00	25	141.14	140.50	-1	6,659	-0.01%
2023/02/10	29.1	143.33	36	142.93	142.00	-6.9	6,761	-0.10%
2023/02/09	75	144.12	72	144.69	143.50	3	6,815	0.04%
2023/02/08	60	147.91	60	147.68	147.50	0	6,789	0.00%
2023/02/07	20	145.20	28.1	144.41	146.50	-8.1	6,656	-0.12%
2023/02/06	4	142.25	6	141.67	141.00	-2	6,628	-0.03%
2023/02/03	43	143.16	30	142.50	141.00	13	6,621	0.20%
2023/02/02	45.1	145.57	37.1	145.20	148.00	8	6,567	0.12%
2023/02/01	43	142.92	42.3	142.85	143.00	0.7	6,528	0.01%
2023/01/31	60.1	144.94	44.1	144.61	144.00	16	6,539	0.24%
2023/01/30	13	140.54	45.2	141.36	142.00	-32.2	6,434	-0.50%
2023/01/17	71	135.74	56	135.67	135.50	15	6,421	0.23%
2023/01/16	37.1	138.46	27.1	138.34	138.00	10.1	6,464	0.16%
2023/01/13	47	138.59	42.1	138.32	139.50	4.9	6,533	0.07%
2023/01/12	44.9	140.20	47.1	140.80	141.00	-2.2	6,501	-0.03%
2023/01/11	48.6	141.85	53.1	142.07	142.50	-4.5	6,492	-0.07%
2023/01/10	30	139.58	66.5	139.27	141.50	-36.5	6,728	-0.54%
2023/01/09	241.5	136.90	217.4	136.57	137.00	24.1	6,614	0.36%	大買/大賣/
2023/01/06	66	131.42	82.6	131.18	133.00	-16.6	6,260	-0.26%
2023/01/05	59.3	128.42	56	127.67	127.00	3.3	5,932	0.06%
2023/01/04	55.5	124.88	59	125.04	126.00	-3.5	5,738	-0.06%
2023/01/03	33.3	123.64	46.4	123.35	123.00	-13	5,628	-0.23%
2022/12/30	11.2	116.78	4	116.38	115.50	7.2	5,479	0.13%
2022/12/29	9	115.89	8	115.69	117.50	1	5,479	0.02%
2022/12/28	22	117.52	17	117.44	116.00	5	5,504	0.09%
2022/12/27	47.3	122.19	44	121.51	121.50	3.3	5,482	0.06%
2022/12/26	3	116.00	2	116.50	116.50	1	5,364	0.02%
2022/12/23	3	114.34	2	116.25	117.00	1	5,387	0.02%
2022/12/22	2	115.00	6	116.08	116.00	-4	5,400	-0.07%
2022/12/21	6	115.00	1.1	115.90	114.00	5	5,445	0.09%
2022/12/20	8	117.69	3.1	119.29	115.00	4.9	5,484	0.09%
2022/12/19	4	121.25	5	121.70	120.50	-1	5,499	-0.02%
2022/12/16	3	121.33	5	120.20	121.50	-2	5,490	-0.04%
2022/12/15	14.1	122.97	13	123.58	122.50	1	5,462	0.02%
2022/12/14	3	117.33	7	118.65	120.00	-4	5,372	-0.08%
2022/12/13	7	116.57	6	115.67	115.50	1	5,358	0.02%
2022/12/12	5	116.20	10	116.30	116.50	-5	5,358	-0.09%
2022/12/09	4	120.25	0	0.00	118.00	4	5,360	0.07%
2022/12/08	5	119.00	10	119.30	120.00	-5	5,345	-0.09%
2022/12/07	21	120.40	24.1	118.64	117.50	-3.1	5,331	-0.06%
2022/12/06	30.1	124.58	33.2	122.48	121.00	-3.1	5,297	-0.06%
2022/12/05	63	131.13	42.4	129.10	128.00	20.6	5,222	0.39%
2022/12/02	31	127.39	29	128.07	128.00	2	5,051	0.04%
2022/12/01	24	126.69	17	125.53	125.50	7	4,997	0.14%
2022/11/30	13.1	125.07	22	124.32	125.00	-8.9	4,964	-0.18%
2022/11/29	8.1	120.38	2	120.50	121.00	6.1	4,974	0.12%
2022/11/28	10	122.15	5	122.10	122.00	5	4,960	0.10%
2022/11/25	19	123.26	6	122.67	120.50	13	4,962	0.26%
2022/11/24	23.1	124.42	11	123.23	124.50	12	4,965	0.24%
2022/11/23	1	121.52	3.2	122.84	120.50	-2.1	4,938	-0.04%
2022/11/22	9	120.67	10	120.95	120.50	-1	4,946	-0.02%
2022/11/21	9.1	121.24	7.2	122.24	120.00	1.9	4,934	0.04%
2022/11/18	11.4	125.46	11.1	126.01	123.00	0.3	4,923	0.01%
2022/11/17	44	127.65	38	126.76	127.00	6	4,886	0.12%
2022/11/16	40.3	129.07	66.2	128.05	129.00	-25.8	4,805	-0.54%
2022/11/15	35.1	123.04	35	122.64	127.50	0.1	4,727	0.00%
2022/11/14	57.2	120.52	80.1	119.14	123.50	-22.9	4,713	-0.49%
2022/11/11	37	127.76	49	128.14	123.00	-12	4,723	-0.25%
2022/11/10	50.1	126.00	61	125.62	125.00	-10.9	4,583	-0.24%
2022/11/09	303.1	125.45	385	124.31	125.50	-81.9	4,502	-1.82%	大買/大賣/
2022/11/08	83	115.72	33	117.12	121.00	50	4,138	1.21%
2022/11/07	71	110.58	25.2	110.04	110.00	45.9	4,134	1.11%
2022/11/04	25	106.12	3.3	106.31	106.50	21.7	4,062	0.53%
2022/11/03	12.4	104.77	20.1	106.18	108.00	-7.7	4,050	-0.19%
2022/11/02	3	106.24	5	106.10	105.50	-2	4,032	-0.05%
2022/11/01	5	103.80	1	103.00	103.50	4	4,043	0.10%
2022/10/31	12	104.71	14	105.68	104.00	-2	4,042	-0.05%
2022/10/28	12	101.79	28	101.70	102.00	-16	4,111	-0.39%
2022/10/27	31	105.44	4	105.13	105.50	27	4,100	0.66%
2022/10/26	5	103.00	11	103.32	104.50	-6	4,061	-0.15%
2022/10/25	12	104.67	8	105.25	103.50	4	4,011	0.10%
2022/10/24	39	108.72	33.2	107.81	105.50	5.9	3,958	0.15%
2022/10/21	36	105.74	30	107.92	105.00	6	3,877	0.15%
2022/10/20	25.1	110.12	20.1	109.30	110.50	5.1	3,736	0.14%
2022/10/19	32.1	111.87	37.1	111.27	112.00	-4.9	3,619	-0.14%
2022/10/18	136.8	110.51	129.6	110.41	111.50	7.2	3,478	0.21%	大買/大賣/
2022/10/17	19.9	103.58	30.1	102.57	107.50	-10.2	3,097	-0.33%
2022/10/14	8	94.36	4	97.23	98.00	4	2,972	0.13%
2022/10/13	3.2	94.45	6	95.00	89.10	-2.8	2,990	-0.09%
2022/10/12	6	96.83	6.4	95.72	96.60	-0.4	2,967	-0.01%
2022/10/11	3	98.17	2	98.40	98.30	1	2,953	0.03%
2022/10/07	2	100.00	6	100.58	100.50	-4	2,949	-0.14%
2022/10/06	2	99.20	1	99.60	100.00	1	2,965	0.03%
2022/10/05	6	101.82	7	101.00	100.00	-1	2,988	-0.03%
2022/10/04	3.1	99.72	5.2	99.23	101.00	-2.2	2,962	-0.07%
2022/10/03	3	95.30	3	95.43	95.80	0	2,945	0.00%
2022/09/30	2.2	92.48	3	90.47	93.20	-0.8	2,965	-0.03%
2022/09/29	0	0.00	0.2	92.00	90.80	-0.2	2,983	-0.01%
2022/09/28	3.3	93.61	7	91.70	90.20	-3.7	3,006	-0.12%
2022/09/27	6	96.50	5.1	96.49	96.00	0.9	3,039	0.03%
2022/09/26	6.7	101.17	7	100.91	97.60	-0.3	3,029	-0.01%
2022/09/23	2.1	106.24	5.1	105.71	105.50	-3	3,047	-0.10%
2022/09/22	1	109.00	16	105.00	109.00	-15	3,063	-0.49%
2022/09/21	0	108.50	0	0.00	108.00	0	3,083	0.00%
2022/09/20	5.2	108.80	5.2	109.79	110.00	0	3,102	0.00%
2022/09/19	0	0.00	4	107.63	107.50	-4	3,120	-0.13%
2022/09/16	11	109.96	9	109.50	109.00	2	3,147	0.06%
2022/09/15	1	114.00	0	0.00	112.00	1	3,187	0.03%
2022/09/14	1	112.50	1	113.00	113.00	0	3,255	0.00%
2022/09/13	3	117.66	4	116.25	114.50	-1	3,283	-0.03%
2022/09/12	4	118.50	3	117.33	117.00	1	3,343	0.03%
2022/09/08	5	114.60	4.1	115.88	115.50	1	3,399	0.03%
2022/09/07	2	113.25	9	112.78	114.00	-7	3,426	-0.20%
2022/09/06	1	114.50	3	115.50	115.00	-2	3,427	-0.06%
2022/09/05	8	119.50	5.1	118.26	116.00	2.9	3,434	0.08%
2022/09/02	18	123.42	6	124.17	123.50	12	3,403	0.35%
2022/09/01	7	123.57	1	122.50	122.00	6	3,414	0.18%
2022/08/31	5	125.50	5	127.60	127.50	0	3,398	0.00%
2022/08/30	0	0.00	2	124.25	124.50	-2	3,380	-0.06%
2022/08/29	6	120.83	6	121.00	122.50	0	3,397	0.00%
2022/08/26	3	126.17	9	127.11	125.50	-6	3,418	-0.17%
2022/08/25	11	126.90	9	126.56	125.50	2	3,546	0.06%
2022/08/24	34	126.44	29	125.72	124.00	5	3,720	0.13%
2022/08/23	24.2	125.67	24	125.63	125.00	0.2	3,712	0.01%
2022/08/22	20	129.82	9	129.72	127.50	11	3,696	0.30%
2022/08/19	36	129.96	39	129.17	127.50	-3	3,623	-0.08%
2022/08/18	47	129.16	51.4	128.95	130.00	-4.4	3,525	-0.12%
2022/08/17	23.1	122.43	21	121.79	121.50	2.1	3,343	0.06%
2022/08/16	51	122.03	33	121.94	122.50	18	3,325	0.54%
2022/08/15	39	122.40	49.1	122.96	123.50	-10.1	3,290	-0.31%
2022/08/12	18	114.19	30	114.48	117.50	-12	3,119	-0.38%
2022/08/11	5.1	107.72	4	107.75	107.00	1.1	3,041	0.04%
2022/08/10	3.2	105.02	2	105.50	105.00	1.2	3,069	0.04%
2022/08/09	1.1	106.50	1	106.00	106.50	0.1	3,062	0.00%
2022/08/08	6.1	107.16	4	107.38	107.00	2.1	3,071	0.07%
2022/08/05	6.1	105.51	6.2	105.93	105.00	0	3,021	0.00%
2022/08/04	28.2	105.45	25	105.10	104.50	3.2	2,996	0.11%
2022/08/03	7.1	133.10	7	133.36	130.50	0.1	2,889	0.00%
2022/08/02	6	137.00	2	136.75	136.00	4	2,857	0.14%
2022/08/01	1	142.00	5	141.30	141.00	-4	2,866	-0.14%
2022/07/29	8	143.88	2	141.75	141.50	6	2,907	0.21%
2022/07/28	12	147.16	3	143.33	143.00	9	2,904	0.31%
2022/07/27	3	145.83	5	142.61	147.00	-2	2,882	-0.07%
2022/07/26	4	141.88	6	142.08	142.50	-2	2,882	-0.07%
2022/07/25	4	144.00	2	143.50	145.00	2	2,919	0.07%
2022/07/22	11	148.23	16	146.01	146.00	-5	2,941	-0.17%
2022/07/21	6.1	145.66	3.1	146.15	147.00	3	2,959	0.10%
2022/07/20	7.1	143.22	9.3	144.01	144.00	-2.2	2,950	-0.08%
2022/07/19	6.1	137.00	8	137.25	139.00	-1.9	2,926	-0.07%
2022/07/18	6.3	137.46	3	136.00	136.50	3.3	2,925	0.11%
2022/07/15	8	135.00	11	134.36	134.50	-3	2,932	-0.10%
2022/07/14	12	131.46	11.1	130.86	133.50	0.9	2,917	0.03%
2022/07/13	11.1	131.27	13	129.85	130.00	-1.9	2,897	-0.07%
2022/07/12	3	125.33	9.1	124.95	124.50	-6.1	2,865	-0.21%
2022/07/11	3.1	128.86	4	129.00	129.00	-0.9	2,867	-0.03%
2022/07/08	13	132.62	12	132.12	132.00	1	2,857	0.03%
2022/07/07	8	126.88	10.1	126.76	128.50	-2.1	2,818	-0.08%
2022/07/06	7	129.14	10.1	126.93	122.50	-3.1	2,781	-0.11%
2022/07/05	10	127.60	12.1	126.13	128.50	-2.1	2,753	-0.07%
2022/07/04	18	129.39	18.1	130.31	130.00	-0.1	2,670	0.00%
2022/07/01	11.2	131.58	10	131.25	127.50	1.2	2,669	0.04%
2022/06/30	10.1	136.58	11.2	136.17	135.00	-1.1	2,602	-0.04%
2022/06/29	10	141.70	9	139.56	140.50	1	2,576	0.04%
2022/06/28	6.1	140.35	6	141.00	140.50	0.1	2,551	0.00%
2022/06/27	6	145.42	6	146.00	146.00	0	2,535	0.00%
2022/06/24	4	142.25	5.1	142.91	140.00	-1.1	2,512	-0.04%
2022/06/23	5.1	141.67	10	142.60	141.50	-4.9	2,494	-0.20%
2022/06/22	19	144.18	19	143.50	140.50	0	2,456	0.00%
2022/06/21	5	150.40	10	149.90	152.50	-5	2,395	-0.21%
2022/06/20	20.1	150.86	24.1	151.67	146.50	-3.9	2,378	-0.16%
2022/06/17	13.1	159.15	3	158.17	158.00	10	2,321	0.43%
2022/06/16	5.2	170.55	13.3	171.22	165.00	-8.1	2,276	-0.36%
2022/06/15	2	173.75	2	175.00	173.00	0	2,267	0.00%
2022/06/14	9	172.89	8	173.76	176.50	1	2,294	0.04%
2022/06/13	3	173.67	5.6	172.86	172.50	-2.6	2,286	-0.11%
2022/06/10	3	181.49	2.8	180.89	180.50	0.2	2,287	0.01%
2022/06/09	3	185.17	10	184.95	185.00	-7	2,280	-0.31%
2022/06/08	0.3	186.06	1	186.50	186.00	-0.7	2,281	-0.03%
2022/06/07	8	187.81	3.1	187.34	186.50	4.9	2,291	0.22%
2022/06/06	19.1	189.76	10	190.50	190.50	9.1	2,290	0.40%
2022/06/02	39.1	198.75	42.6	198.51	196.00	-3.5	2,280	-0.15%
2022/06/01	23.7	195.46	28.4	193.70	199.00	-4.7	2,180	-0.22%
2022/05/31	10.3	183.76	8	182.50	184.00	2.3	1,983	0.12%
2022/05/30	3.1	178.76	3	180.17	182.00	0.1	1,991	0.00%
2022/05/27	2	175.25	4	175.50	176.00	-2	2,009	-0.10%
2022/05/26	11	174.50	8.3	174.06	173.50	2.7	2,059	0.13%
2022/05/25	3	175.50	8	176.69	177.50	-5	2,114	-0.24%
2022/05/24	6	177.50	7	177.00	174.50	-1	2,158	-0.05%
2022/05/23	15	182.70	8	181.63	180.50	7	2,188	0.32%
2022/05/20	7	187.64	4	189.00	187.00	3	2,176	0.14%
2022/05/19	6	184.83	7.8	185.96	189.50	-1.8	2,181	-0.08%
2022/05/18	29.4	189.22	25.1	188.30	189.00	4.3	2,160	0.20%
2022/05/17	7	180.43	11	179.50	182.50	-4	2,120	-0.19%
2022/05/16	4	182.12	2	183.00	176.50	2	2,128	0.09%
2022/05/13	1	180.50	5	179.00	180.50	-4	2,128	-0.19%
2022/05/12	7	176.93	5	176.70	175.50	2	2,162	0.09%
2022/05/11	6	178.75	3	179.50	177.00	3	2,181	0.14%
2022/05/10	2	177.75	6.1	176.63	180.00	-4.1	2,238	-0.18%
2022/05/09	18	177.78	18	178.39	175.00	0	2,281	0.00%
2022/05/06	18	181.36	21.2	180.32	183.00	-3.2	2,294	-0.14%
2022/05/05	12.3	182.73	7.1	183.32	181.00	5.2	2,285	0.23%
2022/05/04	5	179.40	5.3	179.26	179.00	-0.3	2,293	-0.01%
2022/05/03	7.4	178.93	8	176.63	179.50	-0.6	2,330	-0.03%
2022/04/29	33	175.45	30	177.57	175.50	3	2,383	0.13%
2022/04/28	4.1	168.09	5	168.60	170.00	-0.9	2,389	-0.04%
2022/04/27	16.1	163.26	71.2	160.47	165.00	-55.1	2,384	-2.31%
2022/04/26	8.3	175.08	14	175.25	172.50	-5.7	2,373	-0.24%
2022/04/25	3.2	176.08	7	177.07	176.00	-3.9	2,426	-0.16%
2022/04/22	6	186.51	1	186.01	185.50	5	2,465	0.20%
2022/04/21	4	186.87	5	187.00	188.00	-1	2,549	-0.04%
2022/04/20	2	188.50	5	190.20	188.00	-3	2,676	-0.11%
2022/04/19	1	190.49	4	190.00	187.50	-3	3,000	-0.10%
2022/04/18	8.1	187.69	7.1	188.57	186.00	1	3,069	0.03%
2022/04/15	12.1	194.37	11	191.18	191.00	1.1	3,135	0.04%
2022/04/14	6	200.83	2	201.00	200.00	4	3,263	0.12%
2022/04/13	4	200.50	1.1	200.53	201.00	2.9	3,455	0.08%
2022/04/12	8.1	200.00	9.1	200.49	199.50	-1	3,688	-0.03%
2022/04/11	8.1	199.69	6.1	200.82	201.00	2	3,765	0.05%
2022/04/08	1	202.00	3.1	202.20	203.00	-2.1	3,789	-0.06%
2022/04/07	20.3	203.76	11	204.27	199.50	9.3	3,811	0.24%
2022/04/06	1.1	202.04	0.1	203.00	203.00	1	3,804	0.03%
2022/04/01	3	203.18	5	204.20	205.50	-2	3,868	-0.05%
2022/03/31	2.1	207.01	19.6	206.57	205.50	-17.5	3,920	-0.45%
2022/03/30	2.1	208.53	35.1	209.97	209.00	-33.1	4,063	-0.81%
2022/03/29	2	209.23	0.3	208.00	208.00	1.7	4,131	0.04%
2022/03/28	5	207.70	6	207.92	207.50	-1	4,205	-0.02%
2022/03/25	4	215.13	1	213.00	212.50	3	4,322	0.07%
2022/03/24	1.2	214.54	4	212.50	215.50	-2.8	4,511	-0.06%
2022/03/23	7.3	216.47	4	216.75	216.00	3.3	4,764	0.07%
2022/03/22	7.1	213.80	4	213.13	213.50	3.1	5,253	0.06%
2022/03/21	55	219.26	3	216.83	217.50	52	5,380	0.97%
2022/03/18	15.1	215.73	14	216.07	218.00	1.1	5,444	0.02%
2022/03/17	21	213.48	24.1	215.69	215.50	-3.1	5,503	-0.06%
2022/03/16	6	206.75	6	209.17	207.00	0	5,541	0.00%
2022/03/15	5	206.20	3	206.17	204.00	2	5,606	0.04%
2022/03/14	4	214.13	9	213.22	214.50	-5	5,694	-0.09%
2022/03/11	7	210.07	6	210.83	210.50	1	6,001	0.02%
2022/03/10	7	212.07	7	212.14	213.00	0	6,114	0.00%
2022/03/09	13	204.81	14	203.61	204.50	-1	6,145	-0.02%
2022/03/08	12.1	201.60	16.3	200.29	198.00	-4.2	6,239	-0.07%
2022/03/07	13	208.42	5.2	208.91	205.50	7.9	6,302	0.13%
2022/03/04	6.3	218.10	4	218.38	217.50	2.3	6,327	0.04%
2022/03/03	11.3	221.20	14	220.82	220.00	-2.7	6,458	-0.04%
2022/03/02	22.2	219.35	18	218.53	220.00	4.2	6,569	0.06%
2022/03/01	35.1	222.53	38	223.01	222.50	-3	6,584	-0.04%
2022/02/25	16	217.22	21.5	220.28	221.00	-5.5	6,628	-0.08%
2022/02/24	27.8	218.39	26.1	217.41	213.50	1.7	6,683	0.02%
2022/02/23	14.1	219.07	16	219.16	220.00	-1.9	6,765	-0.03%
2022/02/22	9	212.69	3.1	215.08	211.50	5.9	7,017	0.08%
2022/02/21	5	217.30	4	217.00	218.50	1	7,564	0.01%
2022/02/18	8.1	214.64	5	214.20	217.50	3.1	8,065	0.04%
2022/02/17	6.1	218.42	5	218.20	217.50	1.1	8,201	0.01%
2022/02/16	2.1	218.24	9	219.06	219.00	-7	8,291	-0.08%
2022/02/15	9.2	214.92	4	215.13	213.50	5.2	8,324	0.06%
2022/02/14	29.1	212.19	24	210.67	212.00	5.1	8,398	0.06%
2022/02/11	12.4	220.63	14	219.32	220.00	-1.6	8,439	-0.02%
2022/02/10	46	222.73	36	223.21	220.50	10	8,669	0.12%
2022/02/09	8.1	222.52	6.2	223.15	225.00	1.8	8,714	0.02%
2022/02/08	7.2	214.19	5	214.00	215.00	2.2	8,781	0.03%
2022/02/07	9.1	205.95	8	207.13	208.00	1.1	8,799	0.01%
2022/01/26	0	206.61	6	208.83	207.50	-6	8,873	-0.07%
2022/01/25	6	209.66	4	211.00	206.00	2	8,938	0.02%
2022/01/24	23	210.50	26	208.62	213.50	-3	8,997	-0.03%
2022/01/21	22.1	213.48	15	214.17	211.00	7.1	9,094	0.08%
2022/01/20	5.1	219.54	9	219.89	221.00	-3.9	9,324	-0.04%
2022/01/19	11	221.23	11	220.86	221.50	0	9,417	0.00%
2022/01/18	17.1	226.61	15.5	225.37	224.00	1.6	9,573	0.02%
2022/01/17	11.2	223.10	12	222.25	225.00	-0.8	9,576	-0.01%
2022/01/14	20.1	218.26	12	218.00	224.50	8.1	9,618	0.08%
2022/01/13	40.1	217.60	32.2	217.84	223.00	8	9,859	0.08%
2022/01/12	69.7	219.95	74.4	223.35	216.50	-4.7	9,788	-0.05%
2022/01/11	29.3	239.21	18	238.73	235.00	11.2	9,581	0.12%
2022/01/10	24.4	243.45	23	240.17	245.50	1.4	9,588	0.01%
2022/01/07	39.2	244.97	37.1	243.97	240.00	2.1	9,654	0.02%
2022/01/06	59.4	253.60	42.7	254.67	250.00	16.6	9,635	0.17%
2022/01/05	57.3	271.20	47	269.44	262.50	10.3	9,570	0.11%
2022/01/04	19.3	285.24	25.4	285.36	282.50	-6.1	9,419	-0.06%
2022/01/03	12.1	283.25	8	282.75	282.50	4.1	9,494	0.04%
2021/12/30	1	280.50	24.6	279.77	282.00	-23.6	9,616	-0.25%
2021/12/29	9.1	278.89	22.4	279.26	278.50	-13.3	9,888	-0.13%
2021/12/28	28.4	281.87	19	280.90	278.50	9.3	10,125	0.09%
2021/12/27	28.1	281.31	28.3	282.30	284.00	-0.2	10,187	0.00%
2021/12/24	60.1	287.44	63	285.23	282.50	-2.9	10,270	-0.03%
2021/12/23	37	284.34	37.1	284.93	282.00	-0.1	10,288	0.00%
2021/12/22	60.1	285.40	59.1	282.98	281.00	1	10,301	0.01%
2021/12/21	46.2	280.84	45.2	281.94	282.50	0.9	10,381	0.01%
2021/12/20	76.3	286.22	59.7	285.13	282.50	16.6	10,307	0.16%
2021/12/17	69.2	285.89	68.6	286.78	290.50	0.6	10,192	0.01%
2021/12/16	130.2	286.83	137.2	286.66	287.00	-7	9,992	-0.07%	大買/大賣/
2021/12/15	38	269.50	55.1	268.70	272.50	-17	9,609	-0.18%
2021/12/14	45	263.69	23.5	260.39	259.00	21.5	9,553	0.23%
2021/12/13	34.5	267.60	32.3	269.20	270.50	2.3	9,539	0.02%
2021/12/10	28.2	262.15	36.2	263.12	265.50	-8	9,557	-0.08%
2021/12/09	30.1	266.93	23.5	266.18	261.50	6.6	9,555	0.07%
2021/12/08	23.4	272.59	37.6	270.85	268.50	-14.2	9,555	-0.15%
2021/12/07	71.4	270.88	69	271.37	267.00	2.4	9,599	0.02%
2021/12/06	30.5	262.04	36.4	262.51	264.50	-5.9	9,410	-0.06%
2021/12/03	8.2	255.91	18.3	255.28	254.50	-10.1	9,447	-0.11%
2021/12/02	36.3	258.19	28.1	257.82	254.50	8.2	9,558	0.09%
2021/12/01	29.1	253.26	36	253.05	257.50	-6.9	9,695	-0.07%
2021/11/30	24.4	250.37	13	247.04	248.50	11.4	9,809	0.12%
2021/11/29	34	243.31	45.4	244.34	246.50	-11.4	9,874	-0.12%
2021/11/26	35.1	255.35	57.1	254.95	251.00	-22	9,929	-0.22%
2021/11/25	25	255.26	16.3	254.74	253.00	8.7	10,021	0.09%
2021/11/24	56.8	257.53	33.5	256.72	257.50	23.3	10,071	0.23%
2021/11/23	45	259.99	41	258.14	256.50	4	10,093	0.04%
2021/11/22	40.3	268.16	36.2	266.89	265.50	4	10,135	0.04%
2021/11/19	59.5	272.42	75	271.71	268.50	-15.6	10,232	-0.15%
2021/11/18	182.5	269.63	161.1	269.81	264.50	21.3	10,168	0.21%	大買/大賣/
2021/11/17	136.9	248.67	171.3	249.95	255.00	-34.5	9,799	-0.35%	大買/大賣/
2021/11/16	60.4	230.39	58	232.06	232.00	2.3	9,604	0.02%
2021/11/15	33	227.88	48.1	226.86	226.00	-15.1	9,735	-0.15%
2021/11/12	18.2	222.10	15	221.53	221.00	3.2	10,128	0.03%
2021/11/11	26.1	218.26	28.6	219.87	220.00	-2.6	10,218	-0.03%
2021/11/10	84.7	218.80	81.1	218.59	219.50	3.6	10,290	0.03%
2021/11/09	123	226.12	101.1	223.47	221.50	21.9	10,373	0.21%	大買/大賣/
2021/11/08	73.1	214.91	75.1	215.51	216.00	-2	10,265	-0.02%
2021/11/05	110.2	210.44	119.1	211.45	211.50	-8.9	10,462	-0.09%	大買/大賣/
2021/11/04	58.4	208.29	47	206.29	205.50	11.4	10,533	0.11%
2021/11/03	42	207.05	45	207.72	208.50	-3	10,766	-0.03%
2021/11/02	22.1	207.06	30.2	205.28	200.50	-8.2	10,905	-0.07%
2021/11/01	28.1	211.54	31.4	209.47	208.50	-3.3	11,120	-0.03%
2021/10/29	62	217.01	50.2	214.95	213.00	11.8	11,295	0.10%
2021/10/28	130.5	216.30	140.2	217.14	216.50	-9.7	11,663	-0.08%	大買/大賣/
2021/10/27	51	204.08	47	204.20	205.00	4	11,675	0.03%
2021/10/26	90.2	200.67	73.1	201.92	199.50	17.1	11,770	0.15%
2021/10/25	8	190.50	11.2	191.70	193.50	-3.2	11,769	-0.03%
2021/10/22	35.1	192.55	29.1	191.45	191.00	6	11,912	0.05%
2021/10/21	115	200.90	64	200.23	194.50	51	12,062	0.42%	大買/
2021/10/20	28.1	191.91	30	192.05	193.50	-1.9	12,121	-0.02%
2021/10/19	38	191.55	54	191.68	191.00	-16	12,609	-0.13%
2021/10/18	26	184.75	35.1	184.66	185.50	-9	12,719	-0.07%
2021/10/15	78	186.63	61.2	185.34	185.00	16.8	12,805	0.13%
2021/10/14	41	182.65	53.1	182.26	184.00	-12.1	12,805	-0.09%
2021/10/13	41	180.68	48	180.30	177.00	-7	12,715	-0.06%
2021/10/12	28.1	185.99	21	184.76	181.50	7.1	12,664	0.06%
2021/10/08	53	193.94	51.2	192.15	188.50	1.9	12,660	0.01%
2021/10/07	52.1	193.50	54	193.24	191.50	-1.9	12,590	-0.02%
2021/10/06	95.1	191.91	93	190.85	189.00	2.1	12,516	0.02%
2021/10/05	64.1	184.10	83.4	186.18	195.50	-19.3	12,300	-0.16%
2021/10/04	23.1	184.63	26	183.21	178.00	-2.9	12,103	-0.02%
2021/10/01	33.2	192.70	37	192.09	189.50	-3.8	12,057	-0.03%
2021/09/30	41.1	195.24	48.3	195.39	195.50	-7.2	12,032	-0.06%
2021/09/29	14.2	201.29	8	201.00	199.00	6.2	12,076	0.05%
2021/09/28	33.2	214.84	31.1	214.48	208.50	2	12,365	0.02%
2021/09/27	10.2	211.02	19	212.18	214.00	-8.8	12,396	-0.07%
2021/09/24	12	206.88	23	206.80	207.50	-11	12,606	-0.09%
2021/09/23	33.1	202.91	26.2	205.45	201.50	6.9	12,705	0.05%
2021/09/22	53	201.49	42.5	200.83	200.50	10.6	12,799	0.08%
2021/09/17	30	209.85	36	210.58	213.50	-6	12,770	-0.05%
2021/09/16	19.2	210.02	13	207.77	206.00	6.2	12,761	0.05%
2021/09/15	26	207.21	30	206.95	210.50	-4	12,800	-0.03%
2021/09/14	13.3	210.68	12.1	210.27	210.00	1.2	12,875	0.01%
2021/09/13	43.2	211.77	44	212.38	210.00	-0.8	12,984	-0.01%
2021/09/10	58	214.88	55	215.32	218.00	3	13,122	0.02%
2021/09/09	54	214.32	67.2	214.00	213.50	-13.1	13,053	-0.10%
2021/09/08	87	210.62	83.1	209.50	207.00	3.9	13,004	0.03%
2021/09/07	82	215.91	81.1	214.09	213.00	0.9	13,018	0.01%
2021/09/06	132.5	218.79	127.1	217.14	212.00	5.4	13,121	0.04%	大買/大賣/
2021/09/03	87	233.28	86.1	234.06	231.50	0.9	13,002	0.01%
2021/09/02	43.4	233.13	37	229.66	228.00	6.4	13,116	0.05%
2021/09/01	48	234.97	68	236.04	237.00	-20	13,352	-0.15%
2021/08/31	79	231.96	62	231.37	229.00	17	13,326	0.13%
2021/08/30	39	224.67	42	225.62	226.50	-3	13,286	-0.02%
2021/08/27	31.2	224.01	44	224.50	226.50	-12.9	13,384	-0.10%
2021/08/26	70.2	228.82	50	226.87	226.00	20.2	13,595	0.15%
2021/08/25	68.2	225.53	53	226.47	232.00	15.2	13,844	0.11%
2021/08/24	60.4	226.06	71.1	225.40	222.50	-10.7	14,243	-0.07%
2021/08/23	28.1	234.79	28	234.98	234.00	0.1	14,417	0.00%
2021/08/20	86.7	227.57	103.1	228.82	228.00	-16.3	14,704	-0.11%	大賣/
2021/08/19	115.4	234.09	115.4	230.20	221.00	0.1	15,041	0.00%	大買/大賣/
2021/08/18	173.6	236.81	179	236.33	245.50	-5.4	15,380	-0.04%	大買/大賣/
2021/08/17	33.5	258.84	41.3	256.30	248.00	-7.8	15,221	-0.05%
2021/08/16	53	263.79	59	264.28	263.50	-6	15,504	-0.04%
2021/08/13	52.4	271.76	50.1	270.40	266.50	2.3	15,771	0.01%
2021/08/12	36.3	279.08	35.3	280.58	277.00	1.1	16,288	0.01%
2021/08/11	116.3	288.92	107.7	287.50	281.00	8.6	16,540	0.05%	大買/大賣/
2021/08/10	59.2	292.95	53.4	292.78	293.50	5.7	16,531	0.03%
2021/08/09	90.2	305.91	72.2	303.90	291.00	18	16,737	0.11%
2021/08/06	76	314.07	69.1	312.90	308.00	7	17,109	0.04%
2021/08/05	98.5	312.70	83.1	312.43	313.00	15.4	17,368	0.09%
2021/08/04	58.1	303.56	59.1	307.46	311.50	-1	17,775	-0.01%
2021/08/03	102.5	306.04	89.1	303.48	302.50	13.4	17,640	0.08%	大買/
2021/08/02	13	298.15	33.3	304.24	308.00	-20.3	17,509	-0.12%
2021/07/30	61.1	281.95	63.3	283.00	280.00	-2.2	17,665	-0.01%
2021/07/29	57.1	277.61	51.1	277.07	277.00	6	17,938	0.03%
2021/07/28	67.1	281.13	53.1	277.24	275.00	14	17,987	0.08%
2021/07/27	70.2	307.29	70.2	303.92	294.00	0	18,201	0.00%
2021/07/26	99.3	309.74	109.2	310.38	308.00	-9.9	18,245	-0.05%	大賣/
2021/07/23	169.2	303.65	148	304.76	293.00	21.1	18,170	0.12%	大買/大賣/
2021/07/22	45.1	283.80	71.4	284.64	292.00	-26.3	17,903	-0.15%
2021/07/21	59.5	271.70	42.1	267.40	265.50	17.4	17,884	0.10%
2021/07/20	39.6	286.52	32.4	282.93	280.00	7.3	17,950	0.04%
2021/07/19	2	295.00	8.2	294.78	298.00	-6.2	18,202	-0.03%
2021/07/16	15.1	297.47	13	296.00	293.00	2.1	18,493	0.01%
2021/07/15	59.1	296.61	25	297.06	294.50	34.1	18,749	0.18%
2021/07/14	16	292.44	22.1	293.00	297.50	-6.1	18,984	-0.03%
2021/07/13	23.5	300.73	36	294.86	290.00	-12.5	19,197	-0.07%
2021/07/12	21	305.28	27.3	305.77	301.00	-6.3	19,561	-0.03%
2021/07/09	28	306.32	28.1	306.60	303.00	-0.1	19,967	0.00%
2021/07/08	32.2	315.53	38.1	315.11	313.00	-6	20,442	-0.03%
2021/07/07	39.2	317.05	36.1	317.72	311.50	3.1	20,778	0.01%
2021/07/06	68.4	324.83	50.2	321.12	318.00	18.3	21,045	0.09%
2021/07/05	112.8	336.54	152.9	336.96	334.00	-40.1	21,315	-0.19%	大買/大賣/
2021/07/02	88.1	317.69	98	319.23	319.50	-9.9	21,064	-0.05%
2021/07/01	136.5	314.84	91	314.25	311.00	45.5	20,890	0.22%	大買/
2021/06/30	39	306.76	38.3	307.33	307.50	0.7	20,642	0.00%
2021/06/29	44.1	301.45	49.1	301.48	295.50	-5	20,487	-0.02%
2021/06/28	32.1	291.61	34	292.81	295.00	-1.9	20,342	-0.01%
2021/06/25	39.3	294.33	33.2	293.18	290.00	6.1	20,256	0.03%
2021/06/24	24.1	291.52	25	291.36	293.00	-0.9	20,188	0.00%
2021/06/23	60	295.34	53	294.71	293.00	7	20,102	0.03%
2021/06/22	60.3	291.93	82.1	289.90	283.00	-21.8	19,932	-0.11%
2021/06/21	56.8	299.85	73.2	296.31	290.00	-16.4	19,755	-0.08%
2021/06/18	40.1	322.17	40	321.13	315.50	0.1	19,568	0.00%
2021/06/17	49.2	319.80	45.4	319.16	319.00	3.8	19,999	0.02%
2021/06/16	104.6	328.51	39.5	323.46	320.00	65.1	20,601	0.32%	大買/
2021/06/15	61.5	331.59	66.9	332.59	337.50	-5.4	20,655	-0.03%
2021/06/11	50.2	325.51	52.3	322.58	319.00	-2.1	20,896	-0.01%
2021/06/10	97	330.18	101.3	327.16	320.50	-4.3	21,010	-0.02%	大賣/
2021/06/09	171.4	319.82	154.2	320.82	325.00	17.2	21,136	0.08%	大買/大賣/
2021/06/08	35.1	314.50	38.2	314.11	309.50	-3.1	21,276	-0.01%
2021/06/07	68.6	312.31	67.1	310.59	308.00	1.5	21,834	0.01%
2021/06/04	72.3	316.24	56.3	316.80	315.00	16	22,590	0.07%
2021/06/03	159	317.66	179.5	319.04	317.50	-20.5	23,132	-0.09%	大買/大賣/
2021/06/02	121	309.58	114.4	307.70	308.00	6.6	22,840	0.03%	大買/大賣/
2021/06/01	197.2	333.15	166.9	329.03	312.50	30.3	22,469	0.13%	大買/大賣/
2021/05/31	130.2	337.99	127.2	338.59	334.00	3	21,876	0.01%	大買/大賣/
2021/05/28	148.7	335.27	144.3	335.81	330.00	4.5	21,498	0.02%	大買/大賣/
2021/05/27	168.2	315.48	165.5	317.66	321.50	2.7	21,043	0.01%	大買/大賣/
2021/05/26	155.3	313.80	143.1	311.90	307.00	12.2	20,405	0.06%	大買/大賣/
2021/05/25	51.1	295.71	46.2	300.47	303.50	4.9	19,806	0.02%
2021/05/24	93	257.32	122.7	261.99	276.00	-29.7	19,478	-0.15%	大賣/
2021/05/21	158.5	249.62	142	248.86	251.00	16.5	19,083	0.09%	大買/大賣/
2021/05/20	193.5	255.91	145.3	254.26	250.00	48.2	18,717	0.26%	大買/大賣/
2021/05/19	42.4	251.99	58	252.86	254.50	-15.6	19,163	-0.08%
2021/05/18	66.2	222.86	80.2	224.61	231.50	-13.9	19,224	-0.07%
2021/05/17	98.3	221.67	96.7	222.76	210.50	1.6	18,991	0.01%
2021/05/14	204.4	243.12	205.6	243.12	232.00	-1.3	20,039	-0.01%	大買/大賣/
2021/05/13	183.1	233.44	200	232.88	231.00	-16.9	21,065	-0.08%	大買/大賣/
2021/05/12	122	243.63	102.1	246.86	232.50	19.9	21,372	0.09%	大買/大賣/
2021/05/11	39.2	262.17	18.1	264.32	258.00	21.1	21,211	0.10%
2021/05/10	129.4	303.55	138.1	300.14	286.50	-8.7	21,479	-0.04%	大買/大賣/
2021/05/07	114.3	289.17	111	288.74	303.50	3.2	21,618	0.01%	大買/大賣/
2021/05/06	144.1	282.73	146.4	281.76	276.00	-2.3	21,705	-0.01%	大買/大賣/
2021/05/05	120.5	305.56	98.1	303.22	287.50	22.4	21,753	0.10%	大買/
2021/05/04	185	305.55	227.4	305.24	319.00	-42.5	21,894	-0.19%	大買/大賣/
2021/05/03	137.5	313.44	117.3	314.48	306.50	20.2	21,659	0.09%	大買/大賣/
2021/04/29	172.2	334.09	178.4	335.14	330.00	-6.2	21,393	-0.03%	大買/大賣/
2021/04/28	78.7	348.11	71.3	346.11	333.00	7.4	21,104	0.04%
2021/04/27	127.3	367.36	96.2	364.12	354.00	31.1	20,840	0.15%	大買/
2021/04/26	101	374.34	65.1	372.38	371.00	35.9	20,640	0.17%	大買/
2021/04/23	97.1	363.11	113.6	363.34	377.00	-16.5	20,423	-0.08%	大賣/
2021/04/22	160.1	374.25	152.1	367.93	350.00	8	20,056	0.04%	大買/大賣/
2021/04/21	109.4	361.85	112	363.41	377.50	-2.6	19,774	-0.01%	大買/大賣/
2021/04/20	133	374.29	182.3	373.00	366.50	-49.3	19,463	-0.25%	大買/大賣/
2021/04/19	131.2	369.99	134.1	368.33	364.00	-2.8	19,179	-0.01%	大買/大賣/
2021/04/16	146.2	378.60	143.4	379.74	379.00	2.8	18,902	0.01%	大買/大賣/
2021/04/15	218.1	349.60	215.3	348.65	356.00	2.8	19,346	0.01%	大買/大賣/
2021/04/14	232.7	345.07	179.7	337.92	335.50	53	19,082	0.28%	大買/大賣/
2021/04/13	136	352.19	143.9	350.44	352.00	-7.9	18,903	-0.04%	大買/大賣/
2021/04/12	121.9	353.61	136.3	358.35	330.00	-14.4	18,907	-0.08%	大買/大賣/
2021/04/09	131.5	379.11	156.3	377.12	366.50	-24.8	18,943	-0.13%	大買/大賣/
2021/04/08	50.1	359.08	52	363.16	371.00	-1.9	18,524	-0.01%
2021/04/07	16.2	330.97	2	337.50	337.50	14.1	18,423	0.08%
2021/04/06	4	318.00	5.2	319.64	325.00	-1.2	18,440	-0.01%
2021/04/01	0.1	298.49	6	298.75	300.50	-5.9	18,437	-0.03%
2021/03/31	6	294.99	3	295.00	287.00	3	18,432	0.02%
2021/03/30	1.5	288.67	8	291.06	291.00	-6.5	18,485	-0.04%
2021/03/29	35	296.69	3.2	290.28	289.00	31.8	18,517	0.17%
2021/03/26	3	288.33	6	290.17	292.00	-3	18,561	-0.02%
2021/03/25	2	272.01	1	270.00	270.00	1	18,578	0.01%
2021/03/24	2.1	277.31	5	275.20	278.00	-2.9	18,639	-0.02%
2021/03/23	11.2	265.26	5.1	257.61	270.00	6.1	18,732	0.03%
2021/03/22	184.2	292.02	177.1	290.34	284.00	7.1	18,926	0.04%	大買/大賣/
2021/03/19	202.3	290.18	238.6	290.70	290.00	-36.2	18,728	-0.19%	大買/大賣/
2021/03/18	30.1	268.73	46.1	272.24	276.00	-16	18,083	-0.09%
2021/03/17	105.2	269.51	91.9	265.38	251.00	13.4	17,879	0.07%	大買/
2021/03/16	77.2	250.83	67.6	254.88	256.50	9.5	18,194	0.05%
2021/03/15	88.2	225.47	119.1	226.89	233.50	-31	18,008	-0.17%	大賣/
2021/03/12	216.2	214.60	169.5	214.00	212.50	46.7	17,699	0.26%	大買/大賣/
2021/03/11	232.1	205.73	271.3	206.16	209.00	-39.3	17,452	-0.22%	大買/大賣/
2021/03/10	358.4	208.07	379.2	208.68	199.00	-20.8	16,910	-0.12%	大買/大賣/
2021/03/09	302.2	197.81	198.3	199.42	203.50	103.9	16,298	0.64%	大買/大賣/鉅額交易
2021/03/08	18	194.28	91.7	188.87	188.00	-73.7	15,699	-0.47%
2021/03/05	7.1	207.75	1	206.00	208.50	6.1	15,741	0.04%
2021/03/04	6.1	220.12	1.3	222.73	216.50	4.8	15,765	0.03%
2021/03/03	11.1	210.67	12.2	219.68	221.00	-1.2	15,862	-0.01%
2021/03/02	7	217.86	4	219.13	205.50	3	15,996	0.02%
2021/02/26	0.1	203.52	4.2	208.21	213.00	-4.1	16,270	-0.03%
2021/02/25	18	207.16	1.1	209.69	203.50	17	16,294	0.10%
2021/02/24	6	207.50	6	206.50	205.00	0	16,318	0.00%
2021/02/23	6.2	198.02	3.1	194.89	206.00	3.1	16,418	0.02%
2021/02/22	7.3	199.62	5.3	199.50	198.00	2.1	16,499	0.01%
2021/02/19	295.7	215.09	255	215.44	206.50	40.7	16,482	0.25%	大買/大賣/
2021/02/18	95.2	201.69	107.1	203.16	208.00	-12	15,374	-0.08%	大賣/
2021/02/17	35	189.00	26	189.48	189.50	9	14,929	0.06%
2021/02/05	648.3	164.90	661.2	164.66	172.50	-12.9	14,868	-0.09%	大買/大賣/
2021/02/04	744.2	153.09	754.2	152.45	157.00	-10.1	13,420	-0.08%	大買/大賣/
2021/02/03	244	140.31	240	140.54	146.00	4	11,733	0.03%	大買/大賣/
2021/02/02	236	135.75	271	134.80	133.00	-35	10,947	-0.32%	大買/大賣/
2021/02/01	256.1	127.67	229.1	127.52	130.50	27	10,411	0.26%	大買/大賣/
2021/01/29	231.1	132.30	218	131.29	127.00	13.1	10,001	0.13%	大買/大賣/
2021/01/28	316.5	130.82	324.7	131.63	136.00	-8.2	9,454	-0.09%	大買/大賣/
2021/01/27	220.2	125.82	208	125.18	127.00	12.2	8,914	0.14%	大買/大賣/
2021/01/26	107.1	131.54	98.2	132.39	126.00	8.9	8,380	0.11%	大買/
2021/01/25	39.4	143.19	23.2	141.64	139.50	16.2	7,997	0.20%
2021/01/22	6	154.00	3	153.83	155.00	3	7,810	0.04%
2021/01/21	4	149.13	10	147.30	152.00	-6	7,793	-0.08%
2021/01/20	4	144.38	7	144.93	142.50	-3	7,772	-0.04%
2021/01/19	6	159.75	2	160.25	158.00	4	7,755	0.05%
2021/01/18	3	149.33	1	156.01	156.50	2	7,787	0.03%
2021/01/15	4	153.99	12	155.08	154.50	-8	7,836	-0.10%
2021/01/14	19	152.45	16.1	151.74	155.00	2.9	7,819	0.04%
2021/01/13	1	143.00	6	144.42	143.00	-5	7,769	-0.06%
2021/01/12	7.1	135.46	12	134.33	136.00	-4.9	7,745	-0.06%
2021/01/11	1	141.57	3.1	143.73	142.00	-2.1	7,744	-0.03%
2021/01/08	243.1	149.67	210.3	148.59	141.50	32.7	7,744	0.42%	大買/大賣/
2021/01/07	50	140.49	61	143.17	147.00	-11	6,863	-0.16%
2021/01/06	68.1	135.01	57	135.77	134.00	11.1	6,667	0.17%
2021/01/05	138.1	138.50	136	138.22	143.00	2.1	6,362	0.03%	大買/大賣/
2021/01/04	85	131.98	86	132.99	135.00	-1	6,202	-0.02%
2020/12/31	1	122.00	13	122.73	123.00	-12	5,860	-0.20%
2020/12/30	6	112.58	3	111.33	112.00	3	5,882	0.05%
2020/12/29	3	111.50	1	113.00	111.00	2	5,873	0.03%
2020/12/28	0	0.00	60	104.08	107.00	-60	5,838	-1.03%
2020/12/25	1	105.00	5	102.90	103.00	-4	5,819	-0.07%
2020/12/24	6	98.60	6	99.43	98.40	0	5,789	0.00%
2020/12/23	4	86.73	8	89.68	91.00	-4	5,724	-0.07%
2020/12/22	5	84.83	2	86.45	82.80	3	5,705	0.05%
2020/12/21	4.1	89.88	6	89.92	92.00	-1.9	5,672	-0.03%
2020/12/18	32.1	93.55	2	96.05	92.00	30.1	5,652	0.53%
2020/12/17	47	87.05	16	88.85	92.60	31	5,630	0.55%
2020/12/16	67	85.45	104.1	86.44	84.20	-37.1	5,657	-0.66%	大賣/
2020/12/15	51.3	84.67	31	84.02	86.20	20.3	5,516	0.37%
2020/12/14	12	78.40	3	78.40	78.40	9	5,225	0.17%
2020/12/11	1	71.30	5	71.30	71.30	-4	5,185	-0.08%
2020/12/10	192.5	64.24	194.1	64.12	64.90	-1.6	5,154	-0.03%	大買/大賣/
2020/12/09	1	63.20	14	63.20	63.20	-13	4,332	-0.30%
2020/12/08	11	55.69	23	56.89	57.50	-12	4,286	-0.28%
2020/12/07	21	50.27	34.2	51.26	52.30	-13.2	4,200	-0.31%
2020/12/04	44	47.14	52	47.19	47.60	-8	3,960	-0.20%
2020/12/03	83	46.36	79.2	46.61	46.30	3.8	3,815	0.10%
2020/12/02	34	44.38	30	44.75	43.75	4	3,568	0.11%
2020/12/01	16	43.78	23	43.29	43.10	-7	3,575	-0.20%
2020/11/30	52	43.31	28	43.00	42.90	24	3,697	0.65%
2020/11/27	29	42.14	56	42.35	42.45	-27	3,643	-0.74%
2020/11/26	82	41.56	72.1	41.39	41.75	9.9	3,505	0.28%
2020/11/25	86	40.91	121	41.09	41.60	-35	3,338	-1.05%	大賣/
2020/11/24	8	39.13	3	39.12	39.15	5	3,032	0.16%
2020/11/23	4.3	39.03	7	38.72	38.90	-2.7	2,993	-0.09%
2020/11/20	17	39.08	39	38.78	38.35	-22	3,003	-0.73%
2020/11/19	36.1	39.03	7	38.62	39.30	29.1	2,904	1.00%
2020/11/18	9	38.08	5	38.12	37.80	4	2,800	0.14%
2020/11/17	1	37.40	4	37.58	37.55	-3	2,755	-0.11%
2020/11/16	4	37.40	3	37.30	37.45	1	2,768	0.04%
2020/11/13	1	37.00	1	36.95	37.00	0	2,769	0.00%
2020/11/12	0	0.00	63	36.92	36.35	-63	2,774	-2.27%
2020/11/11	0	0.00	60	36.72	36.70	-60	2,796	-2.15%
2020/11/10	14	36.80	11	36.91	36.30	3	2,799	0.11%
2020/11/09	2	36.65	1	36.75	36.60	1	2,771	0.04%
2020/11/06	1	35.80	1	35.35	35.40	0	2,761	0.00%
2020/11/04	0	0.00	4	35.70	35.75	-4	2,881	-0.14%
2020/11/03	2	34.95	1	35.55	35.25	1	2,887	0.03%
2020/11/02	5	34.35	7	34.44	34.45	-2	2,914	-0.07%
2020/10/30	13	35.50	0	0.00	35.05	13	2,961	0.44%
2020/10/29	2	35.75	10	35.25	35.40	-8	3,058	-0.26%
2020/10/28	2	36.73	5	36.35	36.20	-3	3,046	-0.10%
2020/10/27	12	37.36	5	37.19	37.05	7	3,039	0.23%
2020/10/26	30	37.58	27	37.54	37.40	3	3,045	0.10%
2020/10/23	13	37.05	9	36.93	37.05	4	3,018	0.13%
2020/10/22	2	35.78	2	35.63	35.85	0	2,965	0.00%
2020/10/20	1	36.70	0	0.00	36.50	1	2,962	0.03%
2020/10/19	10	36.90	10	36.76	36.65	0	2,963	0.00%
2020/10/16	4	36.25	3	36.83	36.00	1	2,947	0.03%
2020/10/15	6	36.63	0	0.00	36.45	6	2,932	0.20%
2020/10/14	1	37.15	6	36.84	36.85	-5	2,918	-0.17%
2020/10/13	3	37.50	2	37.18	37.15	1	2,893	0.03%
2020/10/12	27	38.46	29	38.38	38.10	-2	2,832	-0.07%
2020/10/08	6	37.11	13	37.05	37.25	-7	2,580	-0.27%
2020/10/07	30	37.01	45	36.64	36.20	-15	2,510	-0.60%
2020/10/06	21	36.13	2	35.95	36.05	19	2,445	0.78%
2020/10/05	1	35.00	1	34.85	35.00	0	2,456	0.00%
2020/09/29	0	0.00	1	34.80	34.45	-1	2,555	-0.04%
2020/09/28	2	34.35	1	34.60	34.50	1	2,595	0.04%
2020/09/25	4	34.15	11	33.59	33.60	-7	2,672	-0.26%
2020/09/24	2	34.98	12	34.88	34.50	-10	2,699	-0.37%
2020/09/23	1	35.85	0	0.00	35.75	1	2,791	0.04%
2020/09/22	10	36.79	13	36.80	36.60	-3	2,839	-0.11%
2020/09/21	18	37.18	16	36.94	37.20	2	2,802	0.07%
2020/09/18	9	36.79	15	36.94	36.45	-6	2,706	-0.22%
2020/09/17	3	36.47	4	35.63	36.60	-1	2,726	-0.04%
2020/09/16	3	35.23	2	35.45	35.10	1	2,700	0.04%
2020/09/15	3	35.35	2	35.50	35.30	1	2,696	0.04%
2020/09/14	5	35.36	6	35.53	35.45	-1	2,702	-0.04%
2020/09/11	5	35.14	14	34.88	35.00	-9	2,694	-0.33%
2020/09/10	24	36.49	20	36.55	35.55	4	2,668	0.15%
2020/09/09	6	35.43	8	34.89	35.40	-2	2,600	-0.08%
2020/09/08	8	35.34	10	35.28	35.00	-2	2,575	-0.08%
2020/09/07	46	37.18	17	38.14	35.95	29	2,538	1.14%
2020/09/04	43	37.45	17	37.84	38.20	26	2,461	1.06%
2020/09/03	88	36.90	80	37.26	36.70	8	2,313	0.35%
2020/09/02	0	0.00	4	34.43	34.50	-4	2,156	-0.19%
2020/08/31	5	33.46	0	0.00	33.55	5	2,200	0.23%
2020/08/28	0	0.00	2	34.03	33.95	-2	2,203	-0.09%
2020/08/27	3	34.08	4	33.81	33.95	-1	2,209	-0.05%
2020/08/26	11	34.24	9	34.17	34.15	2	2,197	0.09%
2020/08/25	6	32.43	12	32.27	32.65	-6	2,137	-0.28%
2020/08/24	5.1	32.19	0	0.00	32.20	5.1	2,112	0.24%
2020/08/21	5	31.80	2	31.55	31.90	3	2,100	0.14%
2020/08/20	8	30.86	7	32.27	30.75	1	2,085	0.05%
2020/08/19	2	33.60	6	33.60	33.60	-4	2,045	-0.20%
2020/08/18	2	34.78	0	0.00	34.65	2	2,015	0.10%
2020/08/17	1	36.15	6	36.01	35.55	-5	2,002	-0.25%
2020/08/14	0	0.00	3	35.50	35.35	-3	1,979	-0.15%
2020/08/13	1	35.25	2	35.43	35.10	-1	1,969	-0.05%
2020/08/12	0	0.00	4	34.91	34.95	-4	1,949	-0.21%
2020/08/11	4	36.21	7	36.01	35.35	-3	1,931	-0.16%
2020/08/10	7	36.26	2	36.30	36.30	5	1,848	0.27%
2020/08/07	0	0.00	3	35.28	35.10	-3	1,812	-0.17%
2020/08/06	6	36.03	8	35.63	35.40	-2	1,796	-0.11%
2020/08/05	11	36.06	18	36.14	36.30	-7	1,762	-0.40%
2020/08/04	28	36.23	49	35.45	37.00	-21	1,701	-1.23%
2020/08/03	31	34.98	1	35.15	34.00	30	1,597	1.88%
2020/07/31	3	34.47	10	34.65	34.60	-7	1,590	-0.44%
2020/07/30	13	34.37	7	34.66	33.90	6	1,576	0.38%
2020/07/29	4	34.10	2	33.45	34.00	2	1,547	0.13%
2020/07/28	7	32.46	18	31.91	31.50	-11	1,521	-0.72%
2020/07/27	0	0.00	1	33.35	33.20	-1	1,508	-0.07%
2020/07/24	2	33.58	4	34.45	33.25	-2	1,501	-0.13%
2020/07/23	5	34.03	1	34.30	33.95	4	1,488	0.27%
2020/07/22	13	34.75	6	35.18	34.30	7	1,484	0.47%
2020/07/21	12	34.43	6	34.16	34.60	6	1,462	0.41%
2020/07/20	1	33.70	5	33.10	33.80	-4	1,447	-0.28%
2020/07/17	1	33.50	19	33.13	32.80	-18	1,438	-1.25%
2020/07/16	5	33.46	0	0.00	33.55	5	1,437	0.35%
2020/07/15	2	34.05	1	34.50	33.15	1	1,429	0.07%
2020/07/14	4	34.39	0	0.00	33.95	4	1,419	0.28%
2020/07/13	2	34.80	1	34.75	34.70	1	1,406	0.07%
2020/07/10	9	34.26	6	34.35	34.00	3	1,387	0.22%
2020/07/09	10	35.37	4	35.44	35.00	6	1,367	0.44%
2020/07/08	13	35.01	9	34.84	34.85	4	1,329	0.30%
2020/07/07	2	34.08	43	33.82	34.00	-41	1,278	-3.21%
2020/07/06	14	34.75	20	34.47	34.50	-6	1,242	-0.48%
2020/07/03	5	33.19	12	32.95	33.40	-7	1,167	-0.60%
2020/07/02	18	33.13	22	33.07	32.70	-4	1,116	-0.36%
2020/07/01	30	33.16	28	33.33	33.50	2	998	0.20%
2020/06/30	11	30.97	6	31.17	31.10	5	928	0.54%
2020/06/29	14	30.88	47	30.82	31.10	-33	922	-3.58%
2020/06/24	52	31.85	38	31.39	31.50	14	883	1.58%
2020/06/23	16	29.06	2	29.35	29.55	14	777	1.80%
2020/06/22	2	28.95	0	0.00	28.85	2	769	0.26%
2020/06/19	11	28.96	13	29.18	29.00	-2	775	-0.26%
2020/06/18	0	0.00	3	28.53	28.70	-3	769	-0.39%
2020/06/17	3	28.10	2	28.00	28.15	1	771	0.13%
2020/06/16	2	28.00	1	28.05	28.10	1	780	0.13%
2020/06/15	4	27.76	0	0.00	27.45	4	802	0.50%
2020/06/12	2	27.05	6	26.96	27.90	-4	811	-0.49%
2020/06/11	11	29.19	17	29.16	28.20	-6	812	-0.74%
2020/06/10	12	29.54	2	29.60	29.60	10	805	1.24%
2020/06/09	48	30.43	11	30.12	30.05	37	811	4.56%
2020/06/08	17	29.48	15	29.52	29.55	2	780	0.26%
2020/06/05	0	0.00	3	28.58	28.75	-3	714	-0.42%
2020/06/04	1	29.30	7	28.65	28.60	-6	721	-0.83%
2020/06/03	4	28.38	2	28.50	28.70	2	719	0.28%
2020/06/02	2	28.00	2	28.30	27.90	0	704	0.00%
2020/06/01	0	0.00	1	27.80	27.70	-1	700	-0.14%
2020/05/29	1	27.15	0	0.00	27.20	1	697	0.14%
2020/05/28	1	27.30	27	27.82	27.30	-26	699	-3.72%
2020/05/26	0	0.00	6	27.75	27.35	-6	710	-0.84%
2020/05/25	1	27.20	4	26.75	27.15	-3	706	-0.42%
2020/05/22	3	27.25	2	27.65	27.10	1	708	0.14%
2020/05/21	11	28.21	4	28.24	28.00	7	706	0.99%
2020/05/20	3	27.53	7	27.66	27.65	-4	688	-0.58%
2020/05/18	0	0.00	2	26.15	26.20	-2	685	-0.29%
2020/05/15	1	27.05	5	26.86	26.30	-4	686	-0.58%
2020/05/14	11	27.15	0	0.00	26.95	11	681	1.61%
2020/05/13	1	27.40	3	27.62	27.70	-2	674	-0.30%
2020/05/12	8	28.22	0	0.00	27.95	8	676	1.18%
2020/05/11	1	28.20	1	28.30	28.25	0	680	0.00%
2020/05/08	4	28.23	5	28.25	27.85	-1	676	-0.15%
2020/05/05	5	26.98	0	0.00	27.10	5	674	0.74%
2020/05/04	5	27.35	0	0.00	27.35	5	677	0.74%
2020/04/30	15	28.00	0	0.00	28.00	15	681	2.20%
2020/04/29	0	0.00	1	27.95	27.60	-1	689	-0.14%
2020/04/28	5	27.56	0	0.00	27.50	5	699	0.71%
2020/04/27	0	0.00	2	27.63	27.80	-2	729	-0.27%
2020/04/24	1	27.10	0	0.00	27.05	1	735	0.14%
2020/04/22	1	26.00	1	26.40	26.60	0	740	0.00%
2020/04/21	1	27.00	0	0.00	26.05	1	744	0.13%
2020/04/20	0	0.00	1	27.20	27.15	-1	738	-0.14%
2020/04/16	1	27.05	0	0.00	27.10	1	777	0.13%
2020/04/15	2	27.25	0	0.00	27.25	2	776	0.26%
2020/04/13	0	0.00	1	26.30	26.30	-1	763	-0.13%
2020/04/10	1	25.70	1	25.70	25.70	0	757	0.00%
2020/04/09	2	25.75	2	25.65	25.70	0	770	0.00%
2020/03/31	0	0.00	14	23.89	23.80	-14	774	-1.81%
2020/03/30	11	23.23	0	0.00	23.55	11	770	1.43%
2020/03/27	6	24.38	6	24.07	23.35	0	773	0.00%
2020/03/26	6	23.04	2	22.80	22.95	4	761	0.53%
2020/03/25	1	22.85	0	0.00	22.90	1	767	0.13%
2020/03/23	0	0.00	3	20.40	20.30	-3	770	-0.39%
2020/03/20	1	21.20	0	0.00	21.20	1	781	0.13%
2020/03/19	2	20.00	0	0.00	19.30	2	795	0.25%
2020/03/17	1	21.95	0	0.00	22.50	1	1,060	0.09%
2020/03/16	3	25.40	2	24.83	24.05	1	1,046	0.10%
2020/03/13	7	24.71	14	24.74	25.20	-7	1,043	-0.67%
2020/03/12	117	27.87	6	28.51	27.40	111	1,052	10.54%	大買/鉅額交易
2020/03/10	0	0.00	1	30.60	30.80	-1	1,046	-0.10%
2020/03/05	0	0.00	2	32.50	32.45	-2	1,106	-0.18%
2020/02/27	3	32.27	0	0.00	32.10	3	1,103	0.27%
2020/02/26	2	33.20	0	0.00	33.10	2	1,103	0.18%
2020/02/25	1	33.00	0	0.00	33.10	1	1,105	0.09%
2020/02/24	1	33.75	0	0.00	33.50	1	1,105	0.09%
2020/02/20	2	34.20	0	0.00	34.15	2	1,106	0.18%
2020/02/19	3	34.50	12	34.51	34.50	-9	1,117	-0.81%
2020/02/18	8	34.08	0	0.00	34.10	8	1,168	0.68%
2020/02/14	2	34.05	2	34.03	33.90	0	1,184	0.00%
2020/02/13	0	0.00	1	34.05	33.70	-1	1,187	-0.08%
2020/02/12	4	34.08	2	34.05	33.90	2	1,224	0.16%
2020/02/05	1	33.40	0	0.00	33.20	1	1,292	0.08%
2020/02/04	1	33.20	26	33.35	33.35	-25	1,297	-1.93%
2020/02/03	1	30.60	1	31.30	32.10	0	1,310	0.00%
2020/01/31	3	33.40	3	34.20	33.85	0	1,313	0.00%
2020/01/30	1	34.30	0	0.00	34.20	1	1,386	0.07%
2020/01/16	0	0.00	3	37.80	38.00	-3	1,675	-0.18%
2020/01/13	1	38.00	1	38.25	38.10	0	1,991	0.00%
2020/01/10	25	37.63	0	0.00	37.85	25	2,132	1.17%
2020/01/09	15	37.03	0	0.00	36.75	15	2,174	0.69%
2020/01/02	5	37.70	0	0.00	37.65	5	2,289	0.22%
2019/12/30	1	38.20	1	37.90	37.80	0	2,287	0.00%
2019/12/27	4	38.13	4	38.43	38.15	0	2,289	0.00%
2019/12/26	0	0.00	1	37.65	37.65	-1	2,280	-0.04%
2019/12/23	1	37.70	0	0.00	37.65	1	2,288	0.04%
2019/12/20	0	0.00	1	37.70	37.75	-1	2,309	-0.04%
2019/12/19	1	38.00	6	37.85	37.95	-5	2,300	-0.22%
2019/12/17	1	39.30	2	38.78	38.65	-1	2,280	-0.04%
2019/12/16	1	39.05	1	38.65	38.90	0	2,263	0.00%
2019/12/13	79	40.56	83	40.55	39.10	-4	2,239	-0.18%
2019/12/12	12	39.37	9	39.18	39.40	3	1,992	0.15%
2019/12/11	0	0.00	1	38.55	38.65	-1	1,949	-0.05%
2019/12/10	1	38.90	1	38.75	38.50	0	1,953	0.00%
2019/12/09	19	39.35	19	39.24	39.05	0	1,949	0.00%
2019/12/06	0	0.00	4	38.65	38.65	-4	1,922	-0.21%
2019/12/05	4	38.39	0	0.00	38.50	4	1,909	0.21%
2019/12/03	7	39.14	8	38.97	38.70	-1	1,904	-0.05%
2019/12/02	4	38.09	0	0.00	38.55	4	1,860	0.21%
2019/11/29	0	0.00	2	37.55	37.50	-2	1,842	-0.11%
2019/11/25	1	37.60	1	37.45	37.45	0	1,988	0.00%
2019/11/22	1	37.60	1	37.50	37.50	0	1,986	0.00%
2019/11/21	1	37.65	1	37.60	37.60	0	1,988	0.00%
2019/11/20	1	38.50	1	37.95	37.95	0	1,992	0.00%
2019/11/19	1	38.30	2	38.45	38.45	-1	2,002	-0.05%
2019/11/18	2	38.40	2	38.55	38.40	0	2,010	0.00%
2019/11/15	16	39.01	1	39.05	39.05	15	2,007	0.75%
2019/11/14	1	37.05	0	0.00	38.05	1	1,961	0.05%
2019/11/13	2	37.20	0	0.00	36.95	2	1,950	0.10%
2019/11/12	0	0.00	4	36.93	37.20	-4	1,951	-0.21%
2019/11/11	5	36.77	7	36.55	36.50	-2	1,950	-0.10%
2019/11/07	1	38.65	6	38.89	38.35	-5	1,907	-0.26%
2019/11/06	6	39.70	9	39.82	39.50	-3	1,888	-0.16%
2019/11/05	0	0.00	2	39.20	39.10	-2	1,866	-0.11%
2019/11/04	9	39.81	4	39.70	39.30	5	1,866	0.27%
2019/11/01	1	39.15	0	0.00	39.55	1	1,848	0.05%
2019/10/31	2	39.63	0	0.00	39.10	2	1,846	0.11%
2019/10/30	1	39.95	4	39.90	40.05	-3	1,828	-0.16%
2019/10/29	11	40.38	2	39.90	39.40	9	1,811	0.50%
2019/10/28	6	40.91	1	41.35	41.40	5	1,739	0.29%
2019/10/25	6	40.92	14	40.82	41.05	-8	1,654	-0.48%
2019/10/24	18	41.19	49	41.00	41.05	-31	1,558	-1.99%
2019/10/23	33	40.74	19	40.72	40.80	14	1,434	0.98%
2019/10/22	7	40.38	11	40.31	40.50	-4	1,348	-0.30%
2019/10/21	2	39.83	1	39.50	39.95	1	1,230	0.08%
2019/10/18	17	39.30	19	39.14	39.50	-2	1,178	-0.17%
2019/10/17	5	38.59	0	0.00	39.20	5	1,020	0.49%
2019/10/16	6	37.58	2	37.63	37.75	4	989	0.40%
2019/10/15	1	37.35	1	37.60	37.30	0	961	0.00%
2019/10/14	13	36.85	10	36.79	37.60	3	964	0.31%
2019/10/08	4	36.00	0	0.00	35.60	4	891	0.45%
2019/10/07	2	36.60	0	0.00	36.50	2	880	0.23%
2019/10/04	0	0.00	5	36.62	36.35	-5	892	-0.56%
2019/10/01	4	37.28	0	0.00	37.20	4	937	0.43%
2019/09/27	0	0.00	2	37.60	37.55	-2	936	-0.21%
2019/09/26	5	38.95	6	38.67	38.20	-1	935	-0.11%
2019/09/25	2	38.53	1	38.90	38.45	1	935	0.11%
2019/09/20	2	38.00	0	0.00	37.90	2	928	0.22%
2019/09/18	2	37.85	0	0.00	37.75	2	933	0.21%
2019/09/17	2	37.90	0	0.00	37.60	2	936	0.21%
2019/09/10	7	37.84	2	37.80	37.65	5	991	0.50%
2019/09/09	4	38.85	0	0.00	38.40	4	985	0.41%
2019/09/04	2	39.25	0	0.00	39.15	2	979	0.20%
2019/09/03	0	0.00	1	39.40	39.20	-1	984	-0.10%
2019/09/02	8	39.75	0	0.00	39.55	8	980	0.82%
2019/08/30	19	40.12	16	40.44	39.85	3	977	0.31%
2019/08/29	5	40.60	26	40.65	40.70	-21	943	-2.23%
2019/08/28	15	40.30	2	40.55	40.50	13	926	1.40%
2019/08/27	0	0.00	1	39.65	39.55	-1	941	-0.11%
2019/08/26	1	39.05	3	38.93	38.85	-2	1,009	-0.20%
2019/08/22	2	40.20	3	39.85	39.20	-1	1,006	-0.10%
2019/08/16	2	38.30	1	38.25	38.25	1	988	0.10%
2019/08/15	0	0.00	1	37.40	37.40	-1	986	-0.10%
2019/08/06	0	0.00	1	36.85	36.85	-1	1,096	-0.09%
2019/08/05	1	37.80	13	37.55	37.15	-12	1,115	-1.08%
2019/08/02	3	39.10	0	0.00	38.85	3	1,131	0.27%
2019/08/01	0	0.00	4	40.00	39.70	-4	1,139	-0.35%
2019/07/31	1	39.50	2	39.65	39.90	-1	1,151	-0.09%
2019/07/30	9	39.49	1	39.70	39.40	8	1,163	0.69%
2019/07/26	2	40.70	4	40.48	40.55	-2	1,186	-0.17%
2019/07/25	2	40.83	0	0.00	40.80	2	1,190	0.17%
2019/07/24	1	40.50	0	0.00	39.95	1	1,185	0.08%
2019/07/23	12	41.18	6	40.83	40.30	6	1,199	0.50%
2019/07/22	23	40.09	16	40.16	40.70	7	1,268	0.55%
2019/07/18	2	40.70	3	40.32	39.80	-1	1,431	-0.07%
2019/07/17	9	39.32	3	39.53	39.60	6	1,409	0.43%
2019/07/16	1	39.45	0	0.00	39.30	1	1,431	0.07%
2019/07/15	1	38.55	1	39.05	38.50	0	1,438	0.00%
2019/07/12	1	38.80	0	0.00	38.85	1	1,480	0.07%
2019/07/10	0	0.00	2	38.60	38.65	-2	1,671	-0.12%
2019/07/08	2	39.95	2	39.85	39.90	0	1,721	0.00%
2019/07/05	12	40.28	10	40.22	40.70	2	1,739	0.11%
2019/07/04	2	39.03	0	0.00	39.60	2	1,763	0.11%
2019/07/03	1	39.25	0	0.00	38.85	1	1,788	0.06%
2019/07/02	5	39.45	0	0.00	39.35	5	1,813	0.28%
2019/07/01	0	0.00	2	39.18	39.05	-2	1,891	-0.11%
2019/06/25	2	38.55	0	0.00	38.20	2	2,016	0.10%
2019/06/24	4	38.90	0	0.00	38.70	4	2,032	0.20%
2019/06/21	19	39.37	0	0.00	39.00	19	2,060	0.92%
2019/06/18	3	39.12	1	39.05	38.80	2	2,174	0.09%
2019/06/12	2	37.90	3	38.12	38.00	-1	2,502	-0.04%
2019/06/10	1	38.00	0	0.00	38.30	1	2,500	0.04%
2019/06/06	1	38.20	5	37.66	37.65	-4	2,505	-0.16%
2019/06/05	6	38.72	7	38.47	38.15	-1	2,499	-0.04%
2019/06/04	2	38.25	2	38.15	37.65	0	2,471	0.00%
2019/06/03	5	39.26	6	38.73	38.50	-1	2,463	-0.04%
2019/05/31	19	39.43	11	38.47	40.15	8	2,416	0.33%
2019/05/30	2	37.05	0	0.00	37.05	2	2,348	0.09%
2019/05/24	4	36.70	0	0.00	36.20	4	2,433	0.16%
2019/05/23	1	36.70	1	36.85	36.65	0	2,460	0.00%
2019/05/22	1	37.90	1	37.95	37.50	0	2,466	0.00%
2019/05/21	1	36.65	0	0.00	37.50	1	2,471	0.04%
2019/05/20	0	0.00	1	37.90	38.05	-1	2,466	-0.04%
2019/05/17	2	38.50	4	38.05	38.35	-2	2,477	-0.08%
2019/05/16	3	39.58	1	39.25	39.25	2	2,487	0.08%
2019/05/15	4	40.20	0	0.00	39.55	4	2,520	0.16%
2019/05/13	0	0.00	1	41.60	39.50	-1	2,535	-0.04%
2019/05/10	1	40.10	0	0.00	41.50	1	2,505	0.04%
2019/05/09	1	42.50	1	41.50	41.50	0	2,479	0.00%
2019/05/08	1	42.60	0	0.00	43.00	1	2,461	0.04%
2019/05/07	1	44.30	5	44.55	44.10	-4	2,452	-0.16%
2019/05/06	5	44.24	2	45.00	44.00	3	2,436	0.12%
2019/05/03	7	45.52	1	46.10	46.00	6	2,408	0.25%
2019/05/02	3	45.25	0	0.00	45.35	3	2,395	0.13%
2019/04/29	10	45.24	3	44.70	45.00	7	2,367	0.30%
2019/04/26	34	46.77	17	45.54	46.00	17	2,341	0.73%
2019/04/25	15	48.94	40	48.88	49.05	-25	2,243	-1.11%
2019/04/24	31	47.36	21	47.36	47.45	10	2,064	0.48%
2019/04/23	2	47.10	2	46.85	46.80	0	2,042	0.00%
2019/04/22	6	47.28	7	47.45	47.00	-1	2,035	-0.05%
2019/04/19	4	46.24	11	46.05	46.70	-7	2,012	-0.35%
2019/04/18	21	46.60	26	46.57	45.50	-5	1,996	-0.25%
2019/04/17	55	48.24	44	48.77	47.30	11	1,952	0.56%
2019/04/16	42	46.30	41	47.58	47.80	1	1,801	0.06%
2019/04/15	7	45.51	14	45.64	45.65	-7	1,755	-0.40%
2019/04/12	36	46.51	6	46.54	45.85	30	1,733	1.73%
2019/04/11	14	47.94	2	47.13	46.90	12	1,685	0.71%
2019/04/10	3	47.85	9	47.90	47.90	-6	1,651	-0.36%
2019/04/09	2	47.43	4	47.83	47.15	-2	1,591	-0.13%
2019/04/08	6	47.04	0	0.00	47.00	6	1,563	0.38%
2019/04/03	20	47.01	20	47.20	47.05	0	1,534	0.00%
2019/04/02	11	45.70	14	45.48	46.00	-3	1,449	-0.21%
2019/04/01	11	44.59	4	44.71	44.80	7	1,403	0.50%
2019/03/29	3	45.48	1	45.40	45.50	2	1,368	0.15%
2019/03/28	2	44.80	7	44.77	44.70	-5	1,351	-0.37%
2019/03/27	1	46.10	2	46.63	46.15	-1	1,328	-0.08%
2019/03/26	2	47.15	13	47.04	46.95	-11	1,324	-0.83%
2019/03/25	11	47.29	0	0.00	47.90	11	1,309	0.84%
2019/03/22	3	48.40	8	48.30	48.70	-5	1,272	-0.39%
2019/03/21	6	48.23	5	48.21	48.00	1	1,218	0.08%
2019/03/20	6	48.17	2	48.10	48.30	4	1,163	0.34%
2019/03/19	8	45.00	72	45.09	46.35	-64	1,030	-6.21%
2019/03/18	54	44.49	16	42.28	44.10	38	896	4.24%
2019/03/15	13	40.80	2	40.93	40.80	11	808	1.36%
2019/03/14	3	41.00	6	40.71	40.80	-3	806	-0.37%
2019/03/13	5	40.70	8	40.37	40.20	-3	830	-0.36%
2019/03/11	0	0.00	1	40.30	40.10	-1	867	-0.12%
2019/03/08	0	0.00	3	39.38	39.65	-3	891	-0.34%
2019/03/07	0	0.00	2	40.20	39.55	-2	907	-0.22%
2019/03/06	1	40.70	4	40.66	40.55	-3	941	-0.32%
2019/03/05	7	40.95	10	40.60	40.60	-3	967	-0.31%
2019/03/04	1	40.80	0	0.00	40.55	1	968	0.10%
2019/02/27	1	41.30	6	41.42	41.30	-5	960	-0.52%
2019/02/26	30	41.87	13	42.03	41.90	17	957	1.78%
2019/02/25	2	41.05	3	40.90	41.35	-1	953	-0.10%
2019/02/22	10	41.35	2	41.40	41.45	8	989	0.81%
2019/02/21	3	40.53	3	40.72	40.85	0	960	0.00%
2019/02/20	2	40.20	0	0.00	40.00	2	948	0.21%
2019/02/19	1	40.45	1	39.95	40.20	0	941	0.00%
2019/02/18	3	40.30	0	0.00	40.15	3	935	0.32%
2019/02/15	2	39.65	1	39.85	39.70	1	921	0.11%
2019/02/14	4	40.75	2	40.90	40.85	2	898	0.22%
2019/02/13	6	40.11	2	40.90	42.00	4	858	0.47%
2019/02/12	0	0.00	1	38.45	38.30	-1	786	-0.13%
2019/02/11	0	0.00	5	37.80	37.75	-5	786	-0.64%
2019/01/30	2	37.75	5	38.14	37.55	-3	791	-0.38%
2019/01/28	9	37.73	0	0.00	37.90	9	824	1.09%
2019/01/22	0	0.00	1	37.70	37.45	-1	997	-0.10%
2019/01/21	0	0.00	1	37.70	37.65	-1	1,015	-0.10%
2019/01/17	0	0.00	2	37.43	37.50	-2	1,114	-0.18%
2019/01/16	0	0.00	1	38.35	37.85	-1	1,174	-0.09%
2019/01/15	0	0.00	8	37.95	37.95	-8	1,224	-0.65%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,280	-0.08%
2019/01/10	1	37.60	0	0.00	37.35	1	1,323	0.08%
2019/01/08	5	36.58	0	0.00	36.50	5	1,406	0.36%
2018/12/25	3	37.00	0	0.00	36.95	3	1,441	0.21%
2018/12/24	1	37.95	0	0.00	37.60	1	1,453	0.07%
2018/12/20	0	0.00	1	38.40	37.35	-1	1,464	-0.07%
2018/12/18	2	38.08	1	38.70	37.85	1	1,441	0.07%
2018/12/17	1	38.90	0	0.00	38.90	1	1,434	0.07%
2018/12/11	0	0.00	1	36.90	37.00	-1	1,437	-0.07%
2018/12/10	1	36.50	0	0.00	36.50	1	1,447	0.07%
2018/12/07	1	37.00	1	37.00	36.80	0	1,446	0.00%
2018/12/06	2	36.55	4	37.35	36.25	-2	1,445	-0.14%
2018/12/04	11	41.09	1	42.00	40.60	10	1,419	0.70%
2018/12/03	1	39.60	1	39.75	39.90	0	1,402	0.00%
2018/11/30	1	38.75	8	39.14	39.35	-7	1,380	-0.51%
2018/11/29	13	40.02	26	40.32	39.20	-13	1,365	-0.95%
2018/11/28	0	0.00	3	39.07	38.95	-3	1,318	-0.23%
2018/11/27	2	37.25	0	0.00	37.25	2	1,289	0.16%
2018/11/26	1	37.80	0	0.00	37.75	1	1,294	0.08%
2018/11/23	1	37.90	0	0.00	37.60	1	1,294	0.08%
2018/11/22	11	39.07	0	0.00	38.40	11	1,290	0.85%
2018/11/21	4	37.25	0	0.00	38.80	4	1,246	0.32%
2018/11/08	1	38.00	0	0.00	37.20	1	1,202	0.08%
2018/11/05	1	38.80	7	38.87	38.80	-6	1,212	-0.49%
2018/11/02	6	40.16	4	40.26	40.10	2	1,212	0.16%
2018/11/01	2	38.15	8	38.63	39.00	-6	1,143	-0.52%
2018/10/31	0	0.00	7	37.19	38.05	-7	1,127	-0.62%
2018/10/29	3	35.72	24	36.11	35.70	-21	1,124	-1.87%
2018/10/26	17	38.07	2	37.38	37.05	15	1,136	1.32%
2018/10/25	16	38.28	0	0.00	38.20	16	1,105	1.45%
2018/10/24	2	39.13	9	39.17	40.00	-7	1,057	-0.66%
2018/10/23	6	38.68	11	38.45	38.25	-5	995	-0.50%
2018/10/22	5	36.10	37	38.17	39.00	-32	944	-3.39%
2018/10/19	8	36.46	1	36.35	36.55	7	906	0.77%
2018/10/18	35	37.92	21	37.67	37.75	14	885	1.58%
2018/10/17	21	37.21	7	36.85	36.40	14	836	1.67%