天鈺 (4961)-國泰-館前券商分點個股進出

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
250.0
漲跌
▲4.0
漲幅
+1.63%
成交量
2,460張
產業
上市半導體類股
837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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	4	246.63	8.2	252.44	250.00	-4.2	3,218	-0.13%
2024/04/30	2.1	246.76	1	247.00	246.00	1.1	3,189	0.03%
2024/04/29	0	243.47	3.2	244.76	248.50	-3.1	3,198	-0.10%
2024/04/26	1	240.49	0	0.00	240.00	1	3,191	0.03%
2024/04/25	0	0.00	1	238.50	239.00	-1	3,189	-0.03%
2024/04/24	0	0.00	3	241.17	242.00	-3	3,198	-0.09%
2024/04/23	2	230.75	5	228.71	236.50	-3	3,182	-0.09%
2024/04/22	6.3	226.25	2	230.00	222.50	4.3	3,168	0.14%
2024/04/19	8.6	233.28	62	235.19	231.50	-53.4	3,153	-1.69%
2024/04/18	10	244.25	5.3	245.38	244.00	4.8	3,107	0.15%
2024/04/17	0.1	253.06	2	258.75	251.50	-1.9	3,066	-0.06%
2024/04/16	1.1	253.23	1.4	254.04	253.50	-0.3	3,044	-0.01%
2024/04/15	0.7	258.65	1.3	258.94	261.50	-0.5	3,024	-0.02%
2024/04/12	0	0.00	1.1	257.19	259.00	-1.1	3,005	-0.04%
2024/04/11	2.1	254.83	0.1	253.73	253.50	2	2,986	0.07%
2024/04/10	4.2	255.70	2.2	258.48	253.50	2	2,988	0.07%
2024/04/09	14.5	262.26	3.3	263.15	260.50	11.2	2,958	0.38%
2024/04/08	18	264.28	6.1	265.31	266.50	12	2,939	0.41%
2024/04/03	16.1	270.81	8	269.63	268.50	8.1	2,903	0.28%
2024/04/02	7.1	275.25	3	275.67	277.50	4.1	2,859	0.14%
2024/04/01	3.4	278.15	15.9	275.21	276.50	-12.5	2,842	-0.44%
2024/03/29	26.5	267.13	3.3	269.94	268.00	23.2	2,813	0.82%
2024/03/28	36	275.76	8.3	272.23	270.00	27.7	2,784	0.99%
2024/03/27	40.6	280.72	48.3	278.15	283.00	-7.7	2,719	-0.28%
2024/03/26	14.8	265.88	37.5	266.23	264.00	-22.7	2,546	-0.89%
2024/03/25	15	258.03	4.1	260.84	258.00	11	2,437	0.45%
2024/03/22	14	260.14	4	261.63	260.00	10	2,430	0.41%
2024/03/21	10.1	261.19	9	261.11	260.50	1.1	2,443	0.04%
2024/03/20	22.8	264.38	22.3	267.50	260.00	0.5	2,472	0.02%
2024/03/19	26	259.97	20.2	261.57	265.00	5.8	2,457	0.23%
2024/03/18	37.6	264.68	19.1	265.70	261.00	18.5	2,431	0.76%
2024/03/15	10.4	258.21	12.5	261.37	262.50	-2.1	2,310	-0.09%
2024/03/14	11.1	250.07	17	254.26	254.00	-5.9	2,195	-0.27%
2024/03/13	10.1	255.99	10.6	255.57	250.00	-0.5	2,116	-0.02%
2024/03/12	10.4	258.24	18.2	260.71	250.00	-7.9	2,063	-0.38%
2024/03/11	5	250.12	24.9	249.89	251.50	-19.9	1,948	-1.02%
2024/03/08	2.2	230.55	9.6	233.45	236.50	-7.4	1,878	-0.40%
2024/03/07	10.2	233.31	4.5	232.82	230.00	5.7	1,949	0.29%
2024/03/06	0.1	239.73	1.4	240.41	237.50	-1.4	2,002	-0.07%
2024/03/05	7.3	240.37	5	241.50	242.50	2.3	2,150	0.10%
2024/03/04	4.1	246.66	4.1	249.72	245.00	-0.1	2,174	0.00%
2024/03/01	0	243.00	5	244.50	243.50	-5	2,180	-0.23%
2024/02/29	12.2	241.00	5.1	240.80	241.50	7.1	2,200	0.32%
2024/02/27	4	244.25	1	245.00	245.00	3	2,182	0.14%
2024/02/26	1	245.02	0	0.00	245.00	1	2,188	0.05%
2024/02/23	2.1	248.89	4	249.13	245.50	-1.9	2,188	-0.09%
2024/02/22	6.3	250.79	2	251.25	251.00	4.3	2,187	0.20%
2024/02/21	20.3	257.85	9.1	257.64	254.50	11.2	2,192	0.51%
2024/02/20	18.1	255.26	46.2	257.54	262.50	-28.1	2,163	-1.30%
2024/02/19	0	238.00	1	240.00	239.00	-1	2,019	-0.05%
2024/02/16	2	234.50	6	235.50	235.50	-4	2,049	-0.20%
2024/02/15	4	227.50	7.6	231.67	233.00	-3.6	2,078	-0.17%
2024/02/05	9.1	232.60	4	231.88	229.00	5.1	2,081	0.25%
2024/02/02	2.2	234.70	1	234.00	233.00	1.2	2,068	0.06%
2024/02/01	1	232.05	1	234.00	232.50	0	2,081	0.00%
2024/01/31	0	236.50	6	238.25	235.00	-6	2,101	-0.29%
2024/01/30	0	237.00	0	0.00	236.00	0	2,134	0.00%
2024/01/29	0.3	237.50	2	236.75	237.50	-1.7	2,183	-0.08%
2024/01/26	1.4	235.00	0	0.00	235.00	1.4	2,222	0.06%
2024/01/25	1	236.50	0	0.00	236.50	1	2,257	0.04%
2024/01/24	5	239.00	1	238.50	238.00	4	2,294	0.17%
2024/01/23	3	241.83	2	239.50	239.50	1	2,350	0.04%
2024/01/22	1	238.04	8.1	241.18	244.50	-7.1	2,356	-0.30%
2024/01/19	1.2	236.82	6	234.58	235.50	-4.8	2,354	-0.20%
2024/01/18	3	235.83	4	234.63	235.50	-1	2,360	-0.04%
2024/01/17	2	239.00	2	241.50	237.00	0	2,350	0.00%
2024/01/16	6	240.08	1	239.00	239.50	5	2,351	0.21%
2024/01/15	1	244.50	10	244.15	244.00	-9	2,360	-0.38%
2024/01/12	1	239.02	0	0.00	238.50	1	2,354	0.04%
2024/01/11	2	240.25	1	240.50	241.00	1	2,358	0.04%
2024/01/10	0	0.00	3	238.00	239.00	-3	2,380	-0.13%
2024/01/09	0	241.25	0.2	239.50	238.00	-0.2	2,392	-0.01%
2024/01/08	16	242.78	5	246.10	239.50	11	2,395	0.46%
2024/01/05	3	244.00	4.7	245.27	244.50	-1.6	2,379	-0.07%
2024/01/04	10.7	244.46	1.8	243.48	243.00	8.8	2,383	0.37%
2024/01/03	3	249.00	1.7	250.73	250.00	1.3	2,388	0.05%
2024/01/02	3	253.17	1	251.54	251.50	2	2,405	0.08%
2023/12/29	5	258.40	4	257.75	257.50	1	2,425	0.04%
2023/12/28	13	262.19	6	259.00	259.00	7	2,474	0.28%
2023/12/27	3.2	263.60	6	264.75	266.50	-2.9	2,526	-0.11%
2023/12/26	3.1	263.25	3	263.00	262.00	0.1	2,554	0.01%
2023/12/25	5	264.70	7.1	262.26	260.50	-2.1	2,611	-0.08%
2023/12/22	6.4	258.85	10.5	260.36	262.50	-4.1	2,729	-0.15%
2023/12/21	2	254.75	2	257.00	255.00	0	2,823	0.00%
2023/12/20	7	255.07	2	256.50	254.50	5	2,821	0.18%
2023/12/19	6	256.00	4	254.50	255.00	2	2,846	0.07%
2023/12/18	5	254.80	7	257.00	259.50	-2	2,906	-0.07%
2023/12/15	10.3	258.60	8.1	260.65	256.00	2.2	2,993	0.07%
2023/12/14	14	260.36	3	261.50	259.00	11	3,121	0.35%
2023/12/13	10.5	266.44	11.3	264.30	261.50	-0.8	3,094	-0.02%
2023/12/12	20.5	272.34	9	271.07	269.00	11.5	3,389	0.34%
2023/12/11	7.5	278.57	7.6	278.62	278.50	-0.1	3,580	0.00%
2023/12/08	6.1	282.67	2	281.00	281.00	4.1	3,581	0.11%
2023/12/07	5	287.08	2.4	286.75	285.00	2.7	3,560	0.07%
2023/12/06	2.3	285.01	0.2	286.50	285.50	2.1	3,547	0.06%
2023/12/05	15.2	284.78	3.1	285.81	284.50	12.1	3,548	0.34%
2023/12/04	6.1	291.66	2	292.75	291.00	4.1	3,546	0.12%
2023/12/01	4.3	289.05	9.1	288.14	289.50	-4.8	3,492	-0.14%
2023/11/30	29.4	288.83	25.9	293.40	282.50	3.4	3,460	0.10%
2023/11/29	8.1	277.06	8.1	276.81	277.00	0	3,370	0.00%
2023/11/28	8	269.88	4	271.25	271.00	4	3,335	0.12%
2023/11/27	1.1	271.57	11.7	273.55	275.00	-10.6	3,310	-0.32%
2023/11/24	1.1	267.09	4	269.50	266.50	-2.9	3,286	-0.09%
2023/11/22	2.1	275.02	2	274.79	273.50	0	3,288	0.00%
2023/11/21	8.2	277.69	6.2	277.00	275.50	2	3,282	0.06%
2023/11/20	1	280.43	2.3	279.57	281.00	-1.3	3,268	-0.04%
2023/11/17	14.1	272.76	22.2	273.46	277.00	-8.1	3,247	-0.25%
2023/11/16	3	262.50	7.5	259.24	258.00	-4.5	3,171	-0.14%
2023/11/15	7	265.79	6	266.42	264.50	1	3,184	0.03%
2023/11/14	3.2	262.10	13.1	257.84	262.50	-9.9	3,178	-0.31%
2023/11/13	4	252.38	2	252.25	253.00	2	3,163	0.06%
2023/11/10	3.6	250.61	4	248.50	247.00	-0.4	3,161	-0.01%
2023/11/09	3.4	253.46	1	252.00	251.00	2.4	3,155	0.08%
2023/11/08	5.2	257.63	4	255.50	254.50	1.2	3,171	0.04%
2023/11/07	12.1	255.52	8.1	254.87	255.00	4	3,190	0.13%
2023/11/06	10.1	262.28	5.2	261.94	259.00	4.9	3,240	0.15%
2023/11/03	10.4	271.80	4.3	271.99	268.50	6.1	3,363	0.18%
2023/11/02	8.2	275.39	12	276.92	279.00	-3.8	3,438	-0.11%
2023/11/01	9.2	272.20	14.8	274.78	273.50	-5.7	3,411	-0.17%
2023/10/31	21.7	275.41	22.1	275.90	266.50	-0.4	3,395	-0.01%
2023/10/30	2.1	265.10	6.7	267.75	269.50	-4.7	3,360	-0.14%
2023/10/27	3.6	261.47	3.1	261.28	258.00	0.6	3,352	0.02%
2023/10/26	0	256.00	2	258.50	257.00	-2	3,352	-0.06%
2023/10/25	2	258.25	2	260.50	258.50	0	3,367	0.00%
2023/10/24	5.1	254.90	3	255.50	257.00	2.1	3,383	0.06%
2023/10/23	2.1	261.71	1	256.00	256.00	1.1	3,392	0.03%
2023/10/20	0	263.69	1	265.50	266.50	-1	3,385	-0.03%
2023/10/19	3	266.63	8	264.56	264.00	-5	3,396	-0.15%
2023/10/18	6.1	261.52	6	262.00	265.50	0.1	3,394	0.00%
2023/10/17	5	264.60	4.1	264.74	264.50	0.9	3,376	0.03%
2023/10/16	1	264.51	2	266.00	265.50	-1	3,362	-0.03%
2023/10/13	0	268.57	0	0.00	269.00	0	3,370	0.00%
2023/10/12	1.1	264.61	3	267.33	269.00	-1.9	3,384	-0.06%
2023/10/11	5.4	267.33	3	269.33	266.50	2.4	3,381	0.07%
2023/10/06	8	271.38	9	273.44	275.00	-1	3,364	-0.03%
2023/10/05	8	275.74	5.7	274.09	272.50	2.4	3,348	0.07%
2023/10/04	8	274.56	6	277.00	278.50	2	3,329	0.06%
2023/10/03	21	284.45	11.1	284.02	280.50	9.9	3,290	0.30%
2023/10/02	4	277.38	3.1	279.30	280.00	1	3,219	0.03%
2023/09/28	17.2	276.91	13	277.69	277.00	4.2	3,202	0.13%
2023/09/27	17	272.95	28.6	272.36	274.50	-11.6	3,180	-0.36%
2023/09/26	19	265.34	20.6	265.49	264.50	-1.6	3,082	-0.05%
2023/09/25	5	252.90	5.3	254.50	257.00	-0.3	2,971	-0.01%
2023/09/22	11.4	250.02	10.1	250.77	253.50	1.3	2,968	0.04%
2023/09/21	15.4	256.33	16	256.20	255.00	-0.5	3,039	-0.02%
2023/09/20	18.4	259.92	24.3	259.26	251.50	-5.9	2,980	-0.20%
2023/09/19	24.1	248.14	23.6	248.81	250.50	0.5	2,908	0.02%
2023/09/18	0	0.00	4.9	258.50	258.50	-4.9	2,808	-0.17%
2023/09/06	61.9	160.10	50.4	160.73	156.50	11.5	2,869	0.40%
2023/09/05	6	155.75	35.1	155.27	157.50	-29.1	2,538	-1.14%
2023/09/04	1	140.00	12	140.92	143.50	-11	2,319	-0.48%
2023/09/01	6	143.00	1	142.50	142.00	5	2,321	0.22%
2023/08/31	2	143.25	9	142.17	143.50	-7	2,338	-0.30%
2023/08/30	8	142.00	2.1	141.04	143.00	5.9	2,351	0.25%
2023/08/29	8	143.25	4	142.38	139.50	4	2,350	0.17%
2023/08/28	1	144.50	2.1	143.76	144.50	-1.1	2,336	-0.05%
2023/08/25	6.1	142.24	11	141.55	142.00	-5	2,344	-0.21%
2023/08/24	1.1	141.07	15	139.57	140.00	-13.9	2,321	-0.60%
2023/08/23	0	132.00	2.1	131.96	132.00	-2.1	2,280	-0.09%
2023/08/22	1	132.00	1	132.50	131.00	0	2,293	0.00%
2023/08/21	3	130.00	1	130.00	130.50	2	2,296	0.09%
2023/08/18	4	128.50	1	128.00	127.00	3	2,298	0.13%
2023/08/17	0	0.00	2	129.25	130.50	-2	2,309	-0.09%
2023/08/16	1	127.01	0	0.00	127.50	1	2,305	0.04%
2023/08/15	0.2	128.95	1	129.00	129.00	-0.8	2,315	-0.03%
2023/08/14	3.3	127.88	9	129.39	126.50	-5.7	2,321	-0.25%
2023/08/11	4	133.88	2	133.25	133.00	2	2,303	0.09%
2023/08/10	35.6	133.45	2	134.00	132.50	33.6	2,344	1.43%
2023/08/09	6.2	137.94	4	137.88	138.50	2.2	2,407	0.09%
2023/08/08	7	142.00	0	142.50	141.50	7	2,406	0.29%
2023/08/07	2	142.25	0	0.00	142.50	2	2,413	0.08%
2023/08/04	0	0.00	1	142.50	143.00	-1	2,458	-0.04%
2023/08/02	7	143.93	3.2	143.19	140.50	3.8	2,484	0.15%
2023/08/01	3	145.67	2	143.75	143.50	1	2,516	0.04%
2023/07/31	22.1	142.72	33.1	141.77	141.00	-10.9	2,524	-0.43%
2023/07/28	22.2	148.46	44.1	149.49	148.00	-21.9	2,540	-0.86%
2023/07/27	5	142.40	9.1	144.17	146.00	-4.1	2,406	-0.17%
2023/07/26	1.1	132.00	0	133.00	133.00	1.1	2,364	0.05%
2023/07/25	1	131.00	19	131.92	134.00	-18	2,532	-0.71%
2023/07/24	6	133.50	10	132.05	131.00	-4	2,544	-0.16%
2023/07/21	3	136.84	11	136.77	137.00	-8	2,558	-0.31%
2023/07/20	0	0.00	1.2	140.09	140.50	-1.2	2,616	-0.05%
2023/07/19	1	139.50	21.5	138.89	138.00	-20.5	2,660	-0.77%
2023/07/18	6.2	135.61	1.1	135.95	136.00	5.1	2,732	0.18%
2023/07/17	8.2	139.30	12	137.92	137.00	-3.9	2,870	-0.13%
2023/07/14	1	139.00	0	0.00	138.50	1	3,035	0.03%
2023/07/13	2	137.50	3.2	138.65	137.50	-1.2	3,160	-0.04%
2023/07/12	0	0.00	0	138.50	137.50	0	3,325	0.00%
2023/07/11	1.1	138.45	1.1	138.47	138.50	0	3,505	0.00%
2023/07/10	1.1	138.95	2	138.50	137.50	-0.9	3,553	-0.03%
2023/07/07	3.3	136.96	2	136.75	137.50	1.3	3,640	0.03%
2023/07/06	4.1	140.28	8	141.19	139.50	-4	3,780	-0.10%
2023/07/05	2	142.75	2	144.00	143.00	0	3,800	0.00%
2023/07/04	11	143.86	12	143.50	143.50	-1	3,890	-0.03%
2023/07/03	3	142.50	0	0.00	142.50	3	3,883	0.08%
2023/06/30	10	142.00	1	143.00	143.00	9	3,882	0.23%
2023/06/29	4	142.13	4	143.75	141.50	0	3,879	0.00%
2023/06/28	2.1	142.77	5	142.00	142.00	-3	3,884	-0.08%
2023/06/27	5.2	142.34	1	144.00	141.00	4.2	3,905	0.11%
2023/06/26	8	150.63	3	150.34	150.00	5	3,915	0.13%
2023/06/21	9	154.01	12.3	156.35	154.50	-3.3	3,917	-0.08%
2023/06/20	4.1	158.88	3	157.67	157.50	1.1	3,928	0.03%
2023/06/19	2.3	160.78	3.2	159.80	160.50	-0.9	3,977	-0.02%
2023/06/16	8	161.06	4.5	160.80	160.00	3.5	4,026	0.09%
2023/06/15	0	0.00	20.2	166.50	168.00	-20.2	3,966	-0.51%
2023/06/14	1	164.02	8.3	164.70	164.50	-7.3	4,044	-0.18%
2023/06/13	35.3	170.49	28.5	168.91	167.00	6.8	4,042	0.17%
2023/06/12	14.6	165.74	19.1	166.71	168.00	-4.6	4,040	-0.11%
2023/06/09	1	162.00	1.1	162.03	162.00	-0.1	4,005	0.00%
2023/06/08	6.1	160.17	2	159.50	161.50	4.1	4,064	0.10%
2023/06/07	5	161.50	0	0.00	162.00	5	4,145	0.12%
2023/06/06	3.1	158.32	3	158.67	160.00	0.1	4,226	0.00%
2023/06/05	3.3	161.50	2	162.25	161.00	1.3	4,265	0.03%
2023/06/02	2	158.50	4	158.38	159.00	-2	4,281	-0.05%
2023/06/01	2.1	156.62	2.6	158.00	158.50	-0.5	4,357	-0.01%
2023/05/31	0	0.00	1	157.00	159.00	-1	4,553	-0.02%
2023/05/30	1	155.50	2	154.75	155.50	-1	4,659	-0.02%
2023/05/29	0	0.00	1	154.50	154.00	-1	4,750	-0.02%
2023/05/26	7.1	152.57	3.1	155.40	152.00	4	4,807	0.08%
2023/05/25	3	154.00	3	154.50	153.50	0	4,952	0.00%
2023/05/24	13	153.08	3	154.00	153.50	10	5,150	0.19%
2023/05/23	5	155.60	6.1	155.18	155.00	-1.1	5,483	-0.02%
2023/05/22	3	154.00	3	154.50	154.50	0	5,892	0.00%
2023/05/19	3	153.50	4	154.63	152.50	-1	6,894	-0.01%
2023/05/18	3	154.00	3	155.50	153.50	0	7,045	0.00%
2023/05/17	3	153.00	4	152.75	153.00	-1	7,071	-0.01%
2023/05/16	3.2	152.94	7.3	151.98	153.50	-4.1	7,100	-0.06%
2023/05/15	10.4	147.09	4	149.63	148.00	6.4	7,069	0.09%
2023/05/12	5	154.40	7	153.29	155.50	-2	7,031	-0.03%
2023/05/11	4.2	155.38	4	155.50	155.50	0.2	7,061	0.00%
2023/05/10	6	156.17	7	154.93	156.50	-1	7,205	-0.01%
2023/05/09	9.4	153.39	7	155.93	153.50	2.4	7,224	0.03%
2023/05/08	6	156.59	7.9	155.32	157.50	-1.9	7,241	-0.03%
2023/05/05	12	153.17	7	152.14	152.00	5	7,288	0.07%
2023/05/04	9	152.61	16	154.00	154.50	-7	7,351	-0.10%
2023/05/03	5.1	159.67	12	158.29	160.00	-6.9	7,304	-0.09%
2023/05/02	6.1	157.19	6	158.42	156.50	0.1	7,439	0.00%
2023/04/28	50.3	166.69	16	167.28	158.00	34.3	7,469	0.46%
2023/04/27	2.1	153.50	1	156.00	156.50	1.1	7,365	0.01%
2023/04/26	9	156.83	1.1	154.70	156.50	7.9	7,423	0.11%
2023/04/25	11.1	160.61	11.3	158.54	157.50	-0.2	7,555	0.00%
2023/04/24	5.1	160.05	7.2	159.34	163.50	-2.1	7,644	-0.03%
2023/04/21	6.3	161.57	14.5	158.31	156.00	-8.2	7,779	-0.11%
2023/04/20	9.8	166.20	14	166.25	163.50	-4.2	7,952	-0.05%
2023/04/19	28.1	175.75	22	175.79	173.50	6	8,190	0.07%
2023/04/18	11	184.14	19	184.41	184.50	-8	8,378	-0.10%
2023/04/17	47.3	183.67	32	181.06	181.00	15.3	8,475	0.18%
2023/04/14	10	181.70	35.3	181.30	182.50	-25.2	8,436	-0.30%
2023/04/13	10	174.15	13	175.81	174.50	-3	8,414	-0.04%
2023/04/12	14.6	176.00	5	175.40	176.00	9.6	8,385	0.11%
2023/04/11	13	174.16	19	176.92	179.00	-6	8,325	-0.07%
2023/04/10	4	171.88	4	170.88	170.50	0	8,223	0.00%
2023/04/07	29	174.76	21.2	175.02	173.50	7.8	8,328	0.09%
2023/04/06	11	166.91	4	167.63	169.50	7	8,236	0.09%
2023/03/31	4.2	168.05	4	168.50	168.50	0.2	8,239	0.00%
2023/03/30	7	166.72	4	167.50	167.00	3	8,245	0.04%
2023/03/29	10.2	166.42	6	165.58	165.00	4.2	8,245	0.05%
2023/03/28	4.1	170.16	13.1	168.81	167.00	-8.9	8,264	-0.11%
2023/03/27	4.2	173.88	4	172.50	170.50	0.2	8,261	0.00%
2023/03/24	8.5	176.54	4.1	174.51	174.50	4.4	8,263	0.05%
2023/03/23	5	174.90	8.3	175.84	177.00	-3.3	8,309	-0.04%
2023/03/22	4	176.38	14.5	177.52	176.00	-10.5	8,285	-0.13%
2023/03/21	22.3	177.78	18.3	175.06	175.50	4	8,227	0.05%
2023/03/20	13	173.19	17	173.94	174.50	-4	8,162	-0.05%
2023/03/17	20	173.75	20.9	171.95	171.00	-0.9	8,124	-0.01%
2023/03/16	8	169.56	4	169.63	168.00	4	8,040	0.05%
2023/03/15	7.1	169.56	25	170.08	167.50	-17.9	8,036	-0.22%
2023/03/14	2.1	162.59	3.1	162.72	166.00	-1	8,043	-0.01%
2023/03/13	9	162.67	11.2	163.32	163.50	-2.2	8,172	-0.03%
2023/03/10	16.5	167.54	9	167.94	165.50	7.4	8,167	0.09%
2023/03/09	34.2	172.91	15.2	173.13	172.00	19	8,123	0.23%
2023/03/08	13.1	175.57	11.5	176.65	177.00	1.5	8,065	0.02%
2023/03/07	7	176.21	4	176.50	175.50	3	8,032	0.04%
2023/03/06	22	177.11	19.2	177.06	176.00	2.8	8,015	0.03%
2023/03/03	39.3	176.03	40.1	174.28	174.50	-0.8	7,949	-0.01%
2023/03/02	16.2	172.00	13.4	173.24	175.00	2.8	7,760	0.04%
2023/03/01	14	171.46	23.2	170.56	170.00	-9.2	7,633	-0.12%
2023/02/24	23.3	167.67	21.7	168.10	166.50	1.5	7,552	0.02%
2023/02/23	28.5	170.13	47	170.79	168.50	-18.5	7,509	-0.25%
2023/02/22	71.7	172.00	44.1	170.09	169.00	27.7	7,412	0.37%
2023/02/21	49.3	181.29	40	180.95	179.50	9.3	7,333	0.13%
2023/02/20	85.8	172.39	91.8	173.86	181.00	-6	7,155	-0.08%
2023/02/17	157	163.78	157.4	164.24	165.50	-0.4	6,858	-0.01%	大買/大賣/
2023/02/16	20	153.67	47.1	155.21	158.50	-27.1	6,025	-0.45%
2023/02/15	14	145.11	2	146.00	144.50	12	6,039	0.20%
2023/02/14	13	144.69	17	144.38	145.00	-4	6,152	-0.06%
2023/02/13	17.1	141.33	3	141.83	140.50	14.1	6,659	0.21%
2023/02/10	9	143.39	19	144.58	142.00	-10	6,761	-0.15%
2023/02/09	12.2	144.46	5.1	145.02	143.50	7.1	6,815	0.10%
2023/02/08	20	147.48	6	147.75	147.50	14	6,789	0.21%
2023/02/07	15	144.90	18	144.89	146.50	-3	6,656	-0.04%
2023/02/06	3	141.50	10	142.10	141.00	-7	6,628	-0.11%
2023/02/03	18.1	142.30	4.3	141.31	141.00	13.8	6,621	0.21%
2023/02/02	4	146.25	17	145.29	148.00	-13	6,567	-0.20%
2023/02/01	2	143.00	0	0.00	143.00	2	6,528	0.03%
2023/01/31	30	145.24	44.1	145.06	144.00	-14	6,539	-0.21%
2023/01/30	15.2	142.31	33	141.67	142.00	-17.8	6,434	-0.28%
2023/01/17	13.1	135.73	16	135.53	135.50	-2.9	6,421	-0.05%
2023/01/16	17.1	138.94	13	139.42	138.00	4.1	6,464	0.06%
2023/01/13	22.2	139.25	28.2	138.75	139.50	-6	6,533	-0.09%
2023/01/12	12.3	140.61	14	141.14	141.00	-1.7	6,501	-0.03%
2023/01/11	29.1	142.07	41	142.02	142.50	-11.9	6,492	-0.18%
2023/01/10	32.1	139.28	53.1	139.15	141.50	-21	6,728	-0.31%
2023/01/09	88	137.67	83.1	136.85	137.00	5	6,614	0.08%
2023/01/06	66	132.46	70	131.36	133.00	-4	6,260	-0.06%
2023/01/05	23	127.96	28.2	127.81	127.00	-5.2	5,932	-0.09%
2023/01/04	21.1	124.53	19	125.11	126.00	2.1	5,738	0.04%
2023/01/03	19	123.42	16	121.44	123.00	3	5,628	0.05%
2022/12/30	12	117.29	9	117.28	115.50	3	5,479	0.05%
2022/12/29	2	115.50	4	116.38	117.50	-2	5,479	-0.04%
2022/12/28	9.1	117.99	3.1	117.34	116.00	6	5,504	0.11%
2022/12/27	22	123.14	20.6	122.88	121.50	1.4	5,482	0.03%
2022/12/26	0	0.00	1	116.00	116.50	-1	5,364	-0.02%
2022/12/23	2	113.50	4	115.13	117.00	-2	5,387	-0.04%
2022/12/22	4	115.63	12	115.83	116.00	-8	5,400	-0.15%
2022/12/21	5	114.70	2	113.50	114.00	3	5,445	0.06%
2022/12/20	16.3	116.98	3	118.33	115.00	13.3	5,484	0.24%
2022/12/19	16	122.38	4	120.50	120.50	12	5,499	0.22%
2022/12/16	3	119.83	7	120.93	121.50	-4	5,490	-0.07%
2022/12/15	10	123.45	21	123.26	122.50	-11	5,462	-0.20%
2022/12/14	4	118.13	8	118.00	120.00	-4	5,372	-0.07%
2022/12/13	3	116.67	2	116.75	115.50	1	5,358	0.02%
2022/12/12	8	116.00	4	116.38	116.50	4	5,358	0.07%
2022/12/09	9	119.56	5	118.80	118.00	4	5,360	0.07%
2022/12/08	4	118.63	9	119.50	120.00	-5	5,345	-0.09%
2022/12/07	10	119.50	10	120.90	117.50	0	5,331	0.00%
2022/12/06	13.3	123.57	21.6	122.12	121.00	-8.3	5,297	-0.16%
2022/12/05	29.1	130.67	5	133.86	128.00	24.1	5,222	0.46%
2022/12/02	1	128.50	2	128.00	128.00	-1	5,051	-0.02%
2022/12/01	9	126.83	2	127.50	125.50	7	4,997	0.14%
2022/11/30	3	123.67	9	123.33	125.00	-6	4,964	-0.12%
2022/11/29	8	120.25	7	120.86	121.00	1	4,974	0.02%
2022/11/28	2	121.75	7	123.29	122.00	-5	4,960	-0.10%
2022/11/25	14	123.21	5	121.90	120.50	9	4,962	0.18%
2022/11/24	1	122.50	35	123.97	124.50	-34	4,965	-0.68%
2022/11/23	2	122.75	5	122.10	120.50	-3	4,938	-0.06%
2022/11/22	2.5	120.50	2	121.00	120.50	0.5	4,946	0.01%
2022/11/21	11	122.23	0	123.00	120.00	11	4,934	0.22%
2022/11/18	3	125.17	0	124.00	123.00	3	4,923	0.06%
2022/11/17	18	128.36	8	127.00	127.00	10	4,886	0.21%
2022/11/16	23	128.52	9.1	128.61	129.00	13.9	4,805	0.29%
2022/11/15	11	124.09	26	125.40	127.50	-15	4,727	-0.32%
2022/11/14	25	118.26	44.5	120.24	123.50	-19.5	4,713	-0.41%
2022/11/11	45	126.50	21	126.55	123.00	24	4,723	0.51%
2022/11/10	44.1	126.06	40.5	125.01	125.00	3.6	4,583	0.08%
2022/11/09	106.2	125.55	109.1	125.40	125.50	-3	4,502	-0.07%	大買/大賣/
2022/11/08	6	114.42	93	117.95	121.00	-87	4,138	-2.10%
2022/11/07	13	109.96	17.1	110.10	110.00	-4.1	4,134	-0.10%
2022/11/04	65.1	106.32	6	106.17	106.50	59.1	4,062	1.45%
2022/11/03	10	105.95	8	106.68	108.00	2	4,050	0.05%
2022/11/02	13	106.12	10	105.90	105.50	3	4,032	0.07%
2022/11/01	7	103.71	6	103.83	103.50	1	4,043	0.02%
2022/10/31	8.2	104.39	11	104.95	104.00	-2.8	4,042	-0.07%
2022/10/28	13	102.00	8	102.75	102.00	5	4,111	0.12%
2022/10/27	8	104.94	5	105.30	105.50	3	4,100	0.07%
2022/10/26	9.2	103.99	13.1	103.70	104.50	-3.9	4,061	-0.10%
2022/10/25	4	105.38	6	105.17	103.50	-2	4,011	-0.05%
2022/10/24	17.2	107.84	19	107.92	105.50	-1.8	3,958	-0.05%
2022/10/21	23	106.83	9	107.34	105.00	14	3,877	0.36%
2022/10/20	31.4	109.72	28	109.59	110.50	3.4	3,736	0.09%
2022/10/19	18	111.14	22	111.48	112.00	-4	3,619	-0.11%
2022/10/18	60	110.71	55.1	110.51	111.50	4.9	3,478	0.14%
2022/10/17	17	102.27	29.1	102.03	107.50	-12	3,097	-0.39%
2022/10/14	4	97.75	15	97.37	98.00	-11	2,972	-0.37%
2022/10/13	3	91.60	3	92.57	89.10	0	2,990	0.00%
2022/10/12	5	96.28	17	95.22	96.60	-12	2,967	-0.40%
2022/10/11	3	98.27	4	98.25	98.30	-1	2,953	-0.03%
2022/10/07	0	0.00	1	100.00	100.50	-1	2,949	-0.03%
2022/10/06	3	98.83	2	98.70	100.00	1	2,965	0.03%
2022/10/05	20	100.89	48	99.88	100.00	-28	2,988	-0.94%
2022/10/04	2.1	98.61	3.1	100.23	101.00	-1.1	2,962	-0.04%
2022/10/03	1.1	95.33	1	95.60	95.80	0.1	2,945	0.00%
2022/09/30	0	0.00	2	90.85	93.20	-2	2,965	-0.07%
2022/09/29	2.2	91.45	1	91.72	90.80	1.2	2,983	0.04%
2022/09/28	5	93.32	32	91.44	90.20	-27	3,006	-0.90%
2022/09/27	32	95.59	35	95.96	96.00	-3	3,039	-0.10%
2022/09/26	33	100.98	35.2	97.83	97.60	-2.2	3,029	-0.07%
2022/09/23	72	106.00	0	0.00	105.50	72	3,047	2.36%
2022/09/22	1	109.00	2	108.00	109.00	-1	3,063	-0.03%
2022/09/21	1.2	108.50	3	108.33	108.00	-1.8	3,083	-0.06%
2022/09/20	4	109.25	2.1	109.26	110.00	1.9	3,102	0.06%
2022/09/19	1	108.50	1	108.00	107.50	0	3,120	0.00%
2022/09/16	0.2	111.00	0	0.00	109.00	0.2	3,147	0.01%
2022/09/15	1	114.00	1	114.00	112.00	0	3,187	0.00%
2022/09/14	5.2	111.54	7	112.57	113.00	-1.8	3,255	-0.06%
2022/09/13	2	115.50	0	0.00	114.50	2	3,283	0.06%
2022/09/08	0	0.00	2	115.25	115.50	-2	3,399	-0.06%
2022/09/07	4	113.50	2	113.98	114.00	2	3,426	0.06%
2022/09/06	0	0.00	1	114.50	115.00	-1	3,427	-0.03%
2022/09/05	44	117.07	46	117.38	116.00	-2	3,434	-0.06%
2022/09/02	10	123.45	3	124.33	123.50	7	3,403	0.21%
2022/09/01	13	123.50	5	122.10	122.00	8	3,414	0.23%
2022/08/31	3	126.00	7.1	126.07	127.50	-4.1	3,398	-0.12%
2022/08/30	2	124.25	3	124.50	124.50	-1	3,380	-0.03%
2022/08/29	5	122.50	8	122.06	122.50	-3	3,397	-0.09%
2022/08/26	8	125.88	9	126.17	125.50	-1	3,418	-0.03%
2022/08/25	16	126.50	12	126.29	125.50	4	3,546	0.11%
2022/08/24	7	124.29	4	124.75	124.00	3	3,720	0.08%
2022/08/23	26	125.15	34	125.63	125.00	-8	3,712	-0.22%
2022/08/22	28	129.71	23.3	128.77	127.50	4.7	3,696	0.13%
2022/08/19	11.1	129.15	19.5	130.44	127.50	-8.4	3,623	-0.23%
2022/08/18	49.1	128.21	55.2	127.30	130.00	-6.1	3,525	-0.17%
2022/08/17	26.1	121.87	23	121.74	121.50	3.1	3,343	0.09%
2022/08/16	14.1	122.07	7	122.21	122.50	7.1	3,325	0.21%
2022/08/15	26.6	122.93	20	123.25	123.50	6.6	3,290	0.20%
2022/08/12	16	114.13	37	115.72	117.50	-21	3,119	-0.67%
2022/08/11	5	107.30	1	108.00	107.00	4	3,041	0.13%
2022/08/10	37	104.70	33	105.03	105.00	4	3,069	0.13%
2022/08/09	3	107.50	2	106.50	106.50	1	3,062	0.03%
2022/08/08	25	107.38	5	107.20	107.00	20	3,071	0.65%
2022/08/05	4	105.38	2	105.50	105.00	2	3,021	0.07%
2022/08/04	67	105.32	63	105.54	104.50	4	2,996	0.13%
2022/08/03	9	134.11	6.2	132.13	130.50	2.8	2,889	0.10%
2022/08/02	28.2	137.77	26	136.50	136.00	2.2	2,857	0.08%
2022/08/01	2.1	140.50	6	141.08	141.00	-3.9	2,866	-0.14%
2022/07/29	16	143.00	2	143.00	141.50	14	2,907	0.48%
2022/07/28	43	144.15	7.1	144.11	143.00	35.9	2,904	1.24%
2022/07/27	5	142.51	4	145.13	147.00	1	2,882	0.04%
2022/07/26	29	141.60	16.1	141.91	142.50	12.9	2,882	0.45%
2022/07/25	1	143.50	1	145.00	145.00	0	2,919	0.00%
2022/07/22	11	148.59	2	146.00	146.00	9	2,941	0.31%
2022/07/21	0	0.00	0.2	146.25	147.00	-0.2	2,959	-0.01%
2022/07/20	6	144.75	7.1	144.63	144.00	-1.1	2,950	-0.04%
2022/07/19	4	136.38	4	137.50	139.00	0	2,926	0.00%
2022/07/18	1	135.50	5	138.00	136.50	-4	2,925	-0.14%
2022/07/15	1	135.50	2	135.75	134.50	-1	2,932	-0.03%
2022/07/14	6	129.50	5	131.50	133.50	1	2,917	0.03%
2022/07/13	4	131.00	7	130.36	130.00	-3	2,897	-0.10%
2022/07/12	36	124.67	30	124.47	124.50	6	2,865	0.21%
2022/07/11	2	129.25	2	129.75	129.00	0	2,867	0.00%
2022/07/08	1	133.00	3.3	131.10	132.00	-2.3	2,857	-0.08%
2022/07/07	6	128.08	11.1	126.78	128.50	-5.1	2,818	-0.18%
2022/07/06	35.1	125.93	83	124.41	122.50	-47.9	2,781	-1.72%
2022/07/05	83	124.67	73	127.07	128.50	10	2,753	0.36%
2022/07/04	8	130.13	28	129.82	130.00	-20	2,670	-0.75%
2022/07/01	29	130.41	40	130.32	127.50	-11	2,669	-0.41%
2022/06/30	7	136.79	5.1	135.60	135.00	2	2,602	0.07%
2022/06/29	3	141.17	19	141.61	140.50	-16	2,576	-0.62%
2022/06/28	5	141.80	4	142.25	140.50	1	2,551	0.04%
2022/06/27	3	146.33	9	145.72	146.00	-6	2,535	-0.24%
2022/06/24	2	142.00	4	143.00	140.00	-2	2,512	-0.08%
2022/06/23	6	141.83	17	141.38	141.50	-11	2,494	-0.44%
2022/06/22	18.1	146.92	17	142.18	140.50	1.1	2,456	0.04%
2022/06/21	18	149.81	21	149.31	152.50	-3	2,395	-0.13%
2022/06/20	67.1	153.84	64	146.97	146.50	3.1	2,378	0.13%
2022/06/17	41.2	159.87	33	158.67	158.00	8.2	2,321	0.35%
2022/06/16	14	172.14	18	166.89	165.00	-4	2,276	-0.18%
2022/06/15	8	175.13	9.3	175.39	173.00	-1.3	2,267	-0.06%
2022/06/14	68	171.23	68	174.38	176.50	0	2,294	0.00%
2022/06/13	23	173.91	21.4	173.74	172.50	1.6	2,286	0.07%
2022/06/10	37	180.88	41	180.83	180.50	-4	2,287	-0.17%
2022/06/09	13	184.54	16	184.50	185.00	-3	2,280	-0.13%
2022/06/08	28	186.38	25	185.62	186.00	3	2,281	0.13%
2022/06/07	34	187.19	31	186.00	186.50	3	2,291	0.13%
2022/06/06	40	190.14	32	189.33	190.50	8	2,290	0.35%
2022/06/02	30.2	199.46	23.1	199.08	196.00	7.1	2,280	0.31%
2022/06/01	24.1	198.33	38.1	199.26	199.00	-14	2,180	-0.64%
2022/05/31	9	180.94	9	184.00	184.00	0	1,983	0.00%
2022/05/30	2	180.50	9	179.78	182.00	-7	1,991	-0.35%
2022/05/27	6	175.58	3	175.50	176.00	3	2,009	0.15%
2022/05/26	5	176.60	2.1	173.67	173.50	2.9	2,059	0.14%
2022/05/25	1	176.50	3	177.00	177.50	-2	2,114	-0.09%
2022/05/24	10	179.40	3	176.67	174.50	7	2,158	0.32%
2022/05/23	85	181.89	78	179.34	180.50	7	2,188	0.32%
2022/05/20	3	188.00	3	188.50	187.00	0	2,176	0.00%
2022/05/19	4	182.63	14	185.93	189.50	-10	2,181	-0.46%
2022/05/18	10.1	189.64	10	189.45	189.00	0.1	2,160	0.00%
2022/05/17	0	0.00	5	181.10	182.50	-5	2,120	-0.24%
2022/05/16	9	181.17	5	180.10	176.50	4	2,128	0.19%
2022/05/13	1	179.00	1	180.50	180.50	0	2,128	0.00%
2022/05/12	3	177.33	3	176.50	175.50	0	2,162	0.00%
2022/05/11	0	0.00	1	180.00	177.00	-1	2,181	-0.05%
2022/05/10	7	176.57	10.1	176.31	180.00	-3.1	2,238	-0.14%
2022/05/09	9.1	176.62	2	176.25	175.00	7.1	2,281	0.31%
2022/05/06	19.1	180.51	12.1	183.38	183.00	7	2,294	0.31%
2022/05/05	22	182.00	24	183.06	181.00	-2	2,285	-0.09%
2022/05/04	3	179.50	1	180.50	179.00	2	2,293	0.09%
2022/05/03	2	179.50	8	178.94	179.50	-6	2,330	-0.26%
2022/04/29	6	176.50	8	176.13	175.50	-2	2,383	-0.08%
2022/04/28	13	168.54	14	168.86	170.00	-1	2,389	-0.04%
2022/04/27	19.1	161.72	16	163.53	165.00	3.1	2,384	0.13%
2022/04/26	9	174.50	4	175.75	172.50	5	2,373	0.21%
2022/04/25	8	176.88	27	177.54	176.00	-19	2,426	-0.78%
2022/04/22	4	186.62	3	187.00	185.50	1	2,465	0.04%
2022/04/21	11.2	186.88	12	187.71	188.00	-0.8	2,549	-0.03%
2022/04/20	7.2	188.63	6	188.83	188.00	1.2	2,676	0.05%
2022/04/19	3	189.00	3	189.67	187.50	0	3,000	0.00%
2022/04/18	0	188.64	0	0.00	186.00	0	3,069	0.00%
2022/04/15	7	192.50	6.1	192.42	191.00	0.9	3,135	0.03%
2022/04/14	0	200.38	2.1	200.26	200.00	-2.1	3,263	-0.06%
2022/04/13	4	201.13	3	200.17	201.00	1	3,455	0.03%
2022/04/12	3	198.51	6	199.58	199.50	-3	3,688	-0.08%
2022/04/11	14.1	200.42	13.2	200.71	201.00	0.9	3,765	0.02%
2022/04/08	9	202.28	8	202.94	203.00	1	3,789	0.03%
2022/04/07	14.1	203.53	13	202.70	199.50	1.1	3,811	0.03%
2022/04/06	4.2	202.20	4	203.00	203.00	0.2	3,804	0.01%
2022/04/01	4.1	203.06	3	203.50	205.50	1.1	3,868	0.03%
2022/03/31	6	207.92	6	205.83	205.50	0	3,920	0.00%
2022/03/30	2	209.75	10	209.85	209.00	-8	4,063	-0.20%
2022/03/29	3	209.67	5.1	209.75	208.00	-2.1	4,131	-0.05%
2022/03/28	4.1	207.90	13	207.23	207.50	-8.9	4,205	-0.21%
2022/03/25	9	215.94	4	217.75	212.50	5	4,322	0.12%
2022/03/24	10	214.05	10	214.45	215.50	0	4,511	0.00%
2022/03/23	7	216.43	5.2	217.15	216.00	1.8	4,764	0.04%
2022/03/22	7	213.79	6.1	214.74	213.50	0.9	5,253	0.02%
2022/03/21	20.3	217.52	6	217.50	217.50	14.3	5,380	0.27%
2022/03/18	1	215.50	6	216.58	218.00	-5	5,444	-0.09%
2022/03/17	2	215.75	19.1	214.45	215.50	-17	5,503	-0.31%
2022/03/16	4	208.37	21	208.64	207.00	-17	5,541	-0.31%
2022/03/15	15	207.87	14	205.22	204.00	1	5,606	0.02%
2022/03/14	7	212.43	19	213.76	214.50	-12	5,694	-0.21%
2022/03/11	10.1	209.72	5	210.30	210.50	5.1	6,001	0.08%
2022/03/10	9	212.39	12	212.29	213.00	-3	6,114	-0.05%
2022/03/09	8	202.81	10	204.50	204.50	-2	6,145	-0.03%
2022/03/08	17.1	202.56	15.5	200.40	198.00	1.6	6,239	0.03%
2022/03/07	25.1	209.31	15.2	205.88	205.50	9.9	6,302	0.16%
2022/03/04	4	217.88	4.9	218.51	217.50	-0.9	6,327	-0.01%
2022/03/03	14.1	222.14	8	221.56	220.00	6.1	6,458	0.09%
2022/03/02	20	218.50	14.1	219.61	220.00	5.9	6,569	0.09%
2022/03/01	35.2	223.07	22.1	223.41	222.50	13.1	6,584	0.20%
2022/02/25	12	217.92	14	218.64	221.00	-2	6,628	-0.03%
2022/02/24	25.2	217.36	22	216.55	213.50	3.2	6,683	0.05%
2022/02/23	9	218.28	15.1	218.11	220.00	-6.1	6,765	-0.09%
2022/02/22	5	212.80	2	213.25	211.50	3	7,017	0.04%
2022/02/21	4	216.88	1	218.50	218.50	3	7,564	0.04%
2022/02/18	2.1	215.67	4	216.00	217.50	-1.9	8,065	-0.02%
2022/02/17	8.3	217.34	3	218.50	217.50	5.3	8,201	0.06%
2022/02/16	3	217.84	5	219.50	219.00	-2	8,291	-0.02%
2022/02/15	12	214.13	14	214.36	213.50	-2	8,324	-0.02%
2022/02/14	18	213.22	6	211.42	212.00	12	8,398	0.14%
2022/02/11	7	219.79	5	221.20	220.00	2	8,439	0.02%
2022/02/10	34.1	223.85	9	223.17	220.50	25.1	8,669	0.29%
2022/02/09	43	220.74	52.1	222.43	225.00	-9	8,714	-0.10%
2022/02/08	26.1	213.36	42	213.85	215.00	-15.9	8,781	-0.18%
2022/02/07	11	205.32	15	207.00	208.00	-4	8,799	-0.05%
2022/01/26	17	207.88	19	208.66	207.50	-2	8,873	-0.02%
2022/01/25	9	209.39	11	209.23	206.00	-2	8,938	-0.02%
2022/01/24	13.4	210.89	27	209.37	213.50	-13.6	8,997	-0.15%
2022/01/21	22.2	216.15	11	212.91	211.00	11.2	9,094	0.12%
2022/01/20	9	220.39	10	219.85	221.00	-1	9,324	-0.01%
2022/01/19	16	221.41	18	222.31	221.50	-2	9,417	-0.02%
2022/01/18	44	226.25	28	226.18	224.00	16	9,573	0.17%
2022/01/17	17.1	222.65	12	223.50	225.00	5.1	9,576	0.05%
2022/01/14	31.1	217.75	25.2	219.47	224.50	5.9	9,618	0.06%
2022/01/13	47.1	218.29	268.1	216.94	223.00	-221	9,859	-2.24%	大賣/鉅額交易
2022/01/12	64.9	219.64	58.4	218.23	216.50	6.4	9,788	0.07%
2022/01/11	18	237.73	7	237.79	235.00	11	9,581	0.12%
2022/01/10	18	241.94	23	241.80	245.50	-5	9,588	-0.05%
2022/01/07	36.3	244.62	17.3	248.90	240.00	19.1	9,654	0.20%
2022/01/06	43.4	253.74	39	251.71	250.00	4.4	9,635	0.05%
2022/01/05	88.2	271.06	47.9	268.26	262.50	40.4	9,570	0.42%
2022/01/04	53.1	284.40	34	284.42	282.50	19.2	9,419	0.20%
2022/01/03	12	283.21	24.3	282.69	282.50	-12.3	9,494	-0.13%
2021/12/30	1.1	280.00	5.2	281.46	282.00	-4.1	9,616	-0.04%
2021/12/29	12.1	279.37	10	278.50	278.50	2.1	9,888	0.02%
2021/12/28	222.6	280.63	12.2	282.80	278.50	210.3	10,125	2.08%	大買/鉅額交易
2021/12/27	12.4	281.44	11.7	282.09	284.00	0.7	10,187	0.01%
2021/12/24	81.1	286.77	165.1	284.52	282.50	-84	10,270	-0.82%	大賣/
2021/12/23	17	282.82	28.2	284.45	282.00	-11.2	10,288	-0.11%
2021/12/22	34	284.35	47	283.11	281.00	-13	10,301	-0.13%
2021/12/21	35.2	282.93	60.2	282.62	282.50	-25	10,381	-0.24%
2021/12/20	119.5	287.02	155.2	284.65	282.50	-35.7	10,307	-0.35%	大買/大賣/
2021/12/17	98.4	285.59	52.9	287.75	290.50	45.5	10,192	0.45%
2021/12/16	87.2	286.75	141.4	286.60	287.00	-54.2	9,992	-0.54%	大賣/
2021/12/15	16.1	266.43	38.5	268.09	272.50	-22.4	9,609	-0.23%
2021/12/14	32	264.11	19.5	261.97	259.00	12.5	9,553	0.13%
2021/12/13	19	267.45	30.7	269.20	270.50	-11.7	9,539	-0.12%
2021/12/10	17.1	261.89	29.2	262.29	265.50	-12.1	9,557	-0.13%
2021/12/09	43.5	265.47	32.8	263.73	261.50	10.7	9,555	0.11%
2021/12/08	21	271.95	22.1	269.54	268.50	-1.1	9,555	-0.01%
2021/12/07	84.1	273.15	64.1	270.90	267.00	20	9,599	0.21%
2021/12/06	17.1	261.07	47	261.52	264.50	-29.9	9,410	-0.32%
2021/12/03	11.2	255.44	11	255.77	254.50	0.2	9,447	0.00%
2021/12/02	37.1	258.35	36.2	257.82	254.50	0.9	9,558	0.01%
2021/12/01	19.6	253.70	16	253.03	257.50	3.6	9,695	0.04%
2021/11/30	27.1	249.57	28.1	249.32	248.50	-1	9,809	-0.01%
2021/11/29	24	243.87	43.1	244.87	246.50	-19	9,874	-0.19%
2021/11/26	50.1	255.79	46.6	254.06	251.00	3.6	9,929	0.04%
2021/11/25	35.9	256.56	58.1	253.71	253.00	-22.2	10,021	-0.22%
2021/11/24	27.1	256.40	32.8	257.28	257.50	-5.7	10,071	-0.06%
2021/11/23	46.8	258.69	37.5	258.06	256.50	9.3	10,093	0.09%
2021/11/22	61.1	268.58	32	267.83	265.50	29.1	10,135	0.29%
2021/11/19	83.5	270.45	114.7	270.83	268.50	-31.2	10,232	-0.30%	大賣/
2021/11/18	133.3	268.10	108.7	270.94	264.50	24.6	10,168	0.24%	大買/大賣/
2021/11/17	67.7	246.01	116.6	249.38	255.00	-48.9	9,799	-0.50%	大賣/
2021/11/16	43.1	230.31	45.1	231.82	232.00	-1.9	9,604	-0.02%
2021/11/15	49	227.45	79.1	227.30	226.00	-30	9,735	-0.31%
2021/11/12	14.1	222.15	8	222.12	221.00	6.1	10,128	0.06%
2021/11/11	26.4	219.51	21.1	221.60	220.00	5.3	10,218	0.05%
2021/11/10	52	218.67	21.4	218.86	219.50	30.6	10,290	0.30%
2021/11/09	94.9	226.74	113.2	226.00	221.50	-18.3	10,373	-0.18%	大賣/
2021/11/08	18.3	214.92	26	214.56	216.00	-7.7	10,265	-0.08%
2021/11/05	35.1	212.90	33.8	210.65	211.50	1.4	10,462	0.01%
2021/11/04	15	206.57	6.9	207.63	205.50	8.1	10,533	0.08%
2021/11/03	39	207.55	27.1	207.56	208.50	11.9	10,766	0.11%
2021/11/02	12.2	205.00	13.1	207.18	200.50	-0.8	10,905	-0.01%
2021/11/01	14.1	210.32	10.2	212.18	208.50	4	11,120	0.04%
2021/10/29	20.1	216.37	28.1	216.86	213.00	-8	11,295	-0.07%
2021/10/28	69.3	216.28	125.8	216.63	216.50	-56.6	11,663	-0.49%	大賣/
2021/10/27	19.2	203.04	18.5	204.04	205.00	0.7	11,675	0.01%
2021/10/26	44.7	201.49	61.4	201.36	199.50	-16.7	11,770	-0.14%
2021/10/25	14	191.50	21.3	189.69	193.50	-7.3	11,769	-0.06%
2021/10/22	16.3	193.27	5.7	192.27	191.00	10.6	11,912	0.09%
2021/10/21	88.2	202.38	75.1	201.13	194.50	13.1	12,062	0.11%
2021/10/20	26.1	191.52	22	192.32	193.50	4.1	12,121	0.03%
2021/10/19	28	190.36	34	190.09	191.00	-6	12,609	-0.05%
2021/10/18	8	184.94	11	184.58	185.50	-3	12,719	-0.02%
2021/10/15	19.5	186.87	20	186.37	185.00	-0.6	12,805	0.00%
2021/10/14	30	181.52	39	182.90	184.00	-9	12,805	-0.07%
2021/10/13	25	182.04	18.9	182.03	177.00	6.1	12,715	0.05%
2021/10/12	10.8	184.77	8.1	187.44	181.50	2.7	12,664	0.02%
2021/10/08	28.6	193.82	16.6	193.03	188.50	12	12,660	0.09%
2021/10/07	35	192.94	38	193.67	191.50	-3	12,590	-0.02%
2021/10/06	54.1	191.29	37.1	191.14	189.00	17.1	12,516	0.14%
2021/10/05	48.1	184.36	68.3	184.80	195.50	-20.2	12,300	-0.16%
2021/10/04	11.1	185.08	17.1	184.24	178.00	-6	12,103	-0.05%
2021/10/01	11.1	193.57	15	192.10	189.50	-3.9	12,057	-0.03%
2021/09/30	33.6	195.14	36	194.86	195.50	-2.4	12,032	-0.02%
2021/09/29	40	200.79	24	201.44	199.00	16	12,076	0.13%
2021/09/28	27.1	213.65	23.2	214.26	208.50	3.9	12,365	0.03%
2021/09/27	10	211.25	12.4	210.93	214.00	-2.4	12,396	-0.02%
2021/09/24	18	206.67	31	206.97	207.50	-13	12,606	-0.10%
2021/09/23	23	202.93	16	202.84	201.50	7	12,705	0.06%
2021/09/22	64.5	201.63	41	201.15	200.50	23.5	12,799	0.18%
2021/09/17	23	210.30	23.1	210.16	213.50	-0.1	12,770	0.00%
2021/09/16	46.1	208.47	37.1	208.44	206.00	9	12,761	0.07%
2021/09/15	33.2	205.36	30.1	208.13	210.50	3.1	12,800	0.02%
2021/09/14	49.1	210.39	24	211.83	210.00	25.1	12,875	0.20%
2021/09/13	18.1	212.09	31	210.44	210.00	-12.9	12,984	-0.10%
2021/09/10	30.1	215.26	31	215.27	218.00	-0.9	13,122	-0.01%
2021/09/09	17.7	212.41	34	213.54	213.50	-16.3	13,053	-0.12%
2021/09/08	24.2	209.28	17.1	210.50	207.00	7.2	13,004	0.05%
2021/09/07	42.3	214.29	32.3	214.83	213.00	10	13,018	0.08%
2021/09/06	128.5	219.93	119.1	214.87	212.00	9.4	13,121	0.07%	大買/大賣/
2021/09/03	27.2	232.80	27.1	235.02	231.50	0.1	13,002	0.00%
2021/09/02	33.1	233.32	20.5	232.41	228.00	12.6	13,116	0.10%
2021/09/01	64.6	234.70	56	235.86	237.00	8.6	13,352	0.06%
2021/08/31	45.3	231.04	34	231.59	229.00	11.3	13,326	0.08%
2021/08/30	41.1	224.68	49	225.39	226.50	-7.9	13,286	-0.06%
2021/08/27	37	224.24	36.3	225.80	226.50	0.7	13,384	0.01%
2021/08/26	32.3	231.25	21	227.79	226.00	11.3	13,595	0.08%
2021/08/25	65.2	228.02	75.1	226.44	232.00	-9.9	13,844	-0.07%
2021/08/24	50.4	227.08	35	227.10	222.50	15.3	14,243	0.11%
2021/08/23	43.3	234.88	37.1	235.35	234.00	6.3	14,417	0.04%
2021/08/20	60.1	227.81	85.5	227.75	228.00	-25.4	14,704	-0.17%
2021/08/19	90.4	233.67	82.1	227.59	221.00	8.4	15,041	0.06%
2021/08/18	152.2	236.70	140.3	232.29	245.50	11.9	15,380	0.08%	大買/大賣/
2021/08/17	37.7	261.30	41	255.23	248.00	-3.4	15,221	-0.02%
2021/08/16	21.1	262.16	23.3	264.00	263.50	-2.1	15,504	-0.01%
2021/08/13	60.2	271.20	51.1	269.50	266.50	9.1	15,771	0.06%
2021/08/12	34.2	279.95	13.6	281.51	277.00	20.5	16,288	0.13%
2021/08/11	54.3	286.99	76	287.01	281.00	-21.7	16,540	-0.13%
2021/08/10	35.2	293.42	46.3	293.28	293.50	-11.1	16,531	-0.07%
2021/08/09	67.4	301.18	23.6	304.57	291.00	43.9	16,737	0.26%
2021/08/06	113.5	313.88	65.4	313.59	308.00	48.1	17,109	0.28%	大買/
2021/08/05	85.1	312.34	96.2	313.17	313.00	-11.1	17,368	-0.06%
2021/08/04	92	302.37	107.2	305.23	311.50	-15.2	17,775	-0.09%	大賣/
2021/08/03	233.7	305.20	95.1	303.01	302.50	138.6	17,640	0.79%	大買/鉅額交易
2021/08/02	15	297.53	112.6	301.91	308.00	-97.6	17,509	-0.56%	大賣/
2021/07/30	57.1	283.77	44.1	287.91	280.00	13.1	17,665	0.07%
2021/07/29	55.2	275.59	56.4	277.73	277.00	-1.1	17,938	-0.01%
2021/07/28	95.2	279.63	87	278.92	275.00	8.3	17,987	0.05%
2021/07/27	79.6	303.66	46.1	298.44	294.00	33.6	18,201	0.18%
2021/07/26	78.5	308.89	113.2	311.48	308.00	-34.6	18,245	-0.19%	大賣/
2021/07/23	157.2	304.29	120.7	304.76	293.00	36.5	18,170	0.20%	大買/大賣/
2021/07/22	110.6	281.41	81.5	286.37	292.00	29.1	17,903	0.16%	大買/
2021/07/21	136.5	271.61	117.9	268.23	265.50	18.6	17,884	0.10%	大買/大賣/
2021/07/20	72	286.36	40.1	280.58	280.00	31.9	17,950	0.18%
2021/07/19	9	295.28	171	297.24	298.00	-162	18,202	-0.89%	大賣/鉅額交易
2021/07/16	25.1	297.32	23.1	296.32	293.00	2	18,493	0.01%
2021/07/15	31.2	294.39	21	296.98	294.50	10.2	18,749	0.05%
2021/07/14	17.4	293.09	17	295.50	297.50	0.4	18,984	0.00%
2021/07/13	26.6	296.89	11	302.41	290.00	15.6	19,197	0.08%
2021/07/12	28.7	304.62	25	306.76	301.00	3.7	19,561	0.02%
2021/07/09	24.4	307.15	15.3	307.33	303.00	9.1	19,967	0.05%
2021/07/08	14.1	314.45	25.2	315.23	313.00	-11.1	20,442	-0.05%
2021/07/07	47.5	316.02	40.2	317.60	311.50	7.3	20,778	0.04%
2021/07/06	70.6	323.23	56.1	320.32	318.00	14.5	21,045	0.07%
2021/07/05	85.1	334.14	95.6	338.35	334.00	-10.5	21,315	-0.05%
2021/07/02	35.1	319.66	37.8	319.35	319.50	-2.7	21,064	-0.01%
2021/07/01	69.1	315.15	43	316.31	311.00	26.1	20,890	0.12%
2021/06/30	63.1	307.56	45.9	306.77	307.50	17.2	20,642	0.08%
2021/06/29	139.2	299.98	53.1	300.36	295.50	86.1	20,487	0.42%	大買/
2021/06/28	32.2	290.55	47.1	292.57	295.00	-15	20,342	-0.07%
2021/06/25	49.2	292.01	20	294.35	290.00	29.1	20,256	0.14%
2021/06/24	41.3	291.65	23	291.13	293.00	18.3	20,188	0.09%
2021/06/23	36.8	293.38	42.1	293.82	293.00	-5.3	20,102	-0.03%
2021/06/22	54.6	290.51	43.5	291.61	283.00	11	19,932	0.06%
2021/06/21	91.1	300.46	67.4	296.84	290.00	23.7	19,755	0.12%
2021/06/18	40	320.31	23	319.61	315.50	17	19,568	0.09%
2021/06/17	29.1	318.35	11.1	320.10	319.00	18	19,999	0.09%
2021/06/16	68.3	325.88	17	325.85	320.00	51.3	20,601	0.25%
2021/06/15	30	332.50	55.1	332.20	337.50	-25.1	20,655	-0.12%
2021/06/11	35.1	324.88	29.2	323.81	319.00	5.9	20,896	0.03%
2021/06/10	76.5	330.24	74.6	328.58	320.50	1.8	21,010	0.01%
2021/06/09	85.1	319.56	116.5	321.78	325.00	-31.3	21,136	-0.15%	大賣/
2021/06/08	51.1	315.16	53	314.42	309.50	-1.9	21,276	-0.01%
2021/06/07	54.1	309.91	69.3	310.76	308.00	-15.3	21,834	-0.07%
2021/06/04	57	317.24	39.2	316.76	315.00	17.8	22,590	0.08%
2021/06/03	80.2	318.03	94	318.43	317.50	-13.9	23,132	-0.06%
2021/06/02	112.9	308.70	103.1	307.86	308.00	9.8	22,840	0.04%	大買/大賣/
2021/06/01	173.5	332.80	148.7	334.75	312.50	24.9	22,469	0.11%	大買/大賣/
2021/05/31	85.3	338.77	103.3	337.74	334.00	-18	21,876	-0.08%	大賣/
2021/05/28	117.4	335.27	102.3	335.82	330.00	15.1	21,498	0.07%	大買/大賣/
2021/05/27	201.5	318.01	235.6	315.41	321.50	-34.1	21,043	-0.16%	大買/大賣/
2021/05/26	167.9	312.68	144.8	311.75	307.00	23	20,405	0.11%	大買/大賣/
2021/05/25	43	296.16	79.8	299.70	303.50	-36.8	19,806	-0.19%
2021/05/24	58.1	258.03	91.2	261.12	276.00	-33.1	19,478	-0.17%
2021/05/21	149.5	248.31	87	248.77	251.00	62.4	19,083	0.33%	大買/
2021/05/20	176.2	256.37	104.5	255.53	250.00	71.7	18,717	0.38%	大買/大賣/
2021/05/19	40.6	252.42	61	253.00	254.50	-20.4	19,163	-0.11%
2021/05/18	60	222.95	99	224.74	231.50	-39	19,224	-0.20%
2021/05/17	85.1	220.47	73.7	221.75	210.50	11.4	18,991	0.06%
2021/05/14	141.7	243.60	122.1	242.57	232.00	19.6	20,039	0.10%	大買/大賣/
2021/05/13	90	233.41	103	232.40	231.00	-13	21,065	-0.06%	大賣/
2021/05/12	80.3	241.67	94.4	244.84	232.50	-14.1	21,372	-0.07%
2021/05/11	71.7	260.91	28.1	266.44	258.00	43.6	21,211	0.21%
2021/05/10	82.3	301.07	67.1	300.77	286.50	15.2	21,479	0.07%
2021/05/07	72.1	291.91	147.6	293.80	303.50	-75.5	21,618	-0.35%	大賣/
2021/05/06	145.6	280.98	146.1	279.87	276.00	-0.6	21,705	0.00%	大買/大賣/
2021/05/05	78.1	302.13	24.1	303.18	287.50	54.1	21,753	0.25%
2021/05/04	160.1	307.32	162.1	305.86	319.00	-2	21,894	-0.01%	大買/大賣/
2021/05/03	126.8	312.07	105.9	315.58	306.50	21	21,659	0.10%	大買/大賣/
2021/04/29	122	334.88	109.1	337.27	330.00	13	21,393	0.06%	大買/大賣/
2021/04/28	135.2	344.84	122.2	335.58	333.00	13	21,104	0.06%	大買/大賣/
2021/04/27	100.1	364.15	98.1	360.70	354.00	2	20,840	0.01%
2021/04/26	72.7	373.42	42.5	373.75	371.00	30.2	20,640	0.15%
2021/04/23	69.3	361.60	93.4	368.57	377.00	-24.1	20,423	-0.12%
2021/04/22	85.2	371.24	56	370.99	350.00	29.3	20,056	0.15%
2021/04/21	59.8	363.43	86.2	364.08	377.50	-26.4	19,774	-0.13%
2021/04/20	94.3	374.04	82.2	375.42	366.50	12.1	19,463	0.06%
2021/04/19	85.5	372.44	83.3	369.02	364.00	2.3	19,179	0.01%
2021/04/16	94.6	378.56	99.2	378.66	379.00	-4.6	18,902	-0.02%
2021/04/15	109.1	351.18	139.6	350.54	356.00	-30.5	19,346	-0.16%	大買/大賣/
2021/04/14	151.7	345.91	116	337.65	335.50	35.7	19,082	0.19%	大買/大賣/
2021/04/13	67.4	350.80	94.2	353.21	352.00	-26.8	18,903	-0.14%
2021/04/12	90.2	350.35	86	351.17	330.00	4.2	18,907	0.02%
2021/04/09	131.4	379.57	86.7	379.03	366.50	44.8	18,943	0.24%	大買/
2021/04/08	47	357.55	25.4	364.59	371.00	21.6	18,524	0.12%
2021/04/07	0.2	334.50	1.1	331.07	337.50	-0.9	18,423	0.00%
2021/04/06	1.2	325.16	6.3	314.92	325.00	-5.1	18,440	-0.03%
2021/04/01	2	297.25	12	298.71	300.50	-10	18,437	-0.05%
2021/03/31	13	294.54	3	295.00	287.00	10	18,432	0.05%
2021/03/30	0	0.00	3	292.00	291.00	-3	18,485	-0.02%
2021/03/29	9.3	292.67	6	290.67	289.00	3.3	18,517	0.02%
2021/03/26	0.2	292.00	17	287.32	292.00	-16.8	18,561	-0.09%
2021/03/25	3.2	273.90	2	272.50	270.00	1.2	18,578	0.01%
2021/03/24	3.3	271.11	17.1	277.79	278.00	-13.7	18,639	-0.07%
2021/03/23	7	262.62	8	263.50	270.00	-1	18,732	-0.01%
2021/03/22	142.8	291.14	119	289.07	284.00	23.8	18,926	0.13%	大買/大賣/
2021/03/19	140.7	290.20	145.4	290.45	290.00	-4.8	18,728	-0.03%	大買/大賣/
2021/03/18	43	270.14	48	272.75	276.00	-5	18,083	-0.03%
2021/03/17	113	268.12	110.7	265.92	251.00	2.3	17,879	0.01%	大買/大賣/
2021/03/16	42.2	251.88	42.6	254.71	256.50	-0.4	18,194	0.00%
2021/03/15	75.1	224.13	93.1	226.25	233.50	-18	18,008	-0.10%
2021/03/12	114.5	215.17	114.3	214.27	212.50	0.2	17,699	0.00%	大買/大賣/
2021/03/11	161.1	205.87	160.4	206.88	209.00	0.7	17,452	0.00%	大買/大賣/
2021/03/10	150.7	207.74	156.8	208.03	199.00	-6.1	16,910	-0.04%	大買/大賣/
2021/03/09	80.9	198.00	48.2	200.92	203.50	32.7	16,298	0.20%
2021/03/08	16.1	200.38	12.2	193.77	188.00	3.9	15,699	0.02%
2021/03/05	3.1	207.54	0	0.00	208.50	3.1	15,741	0.02%
2021/03/04	4.3	223.47	4	223.63	216.50	0.3	15,765	0.00%
2021/03/03	1.1	220.00	11	214.23	221.00	-9.9	15,862	-0.06%
2021/03/02	4.2	217.74	3.1	222.48	205.50	1.1	15,996	0.01%
2021/02/26	0	0.00	3	206.17	213.00	-3	16,270	-0.02%
2021/02/25	2	210.01	0	0.00	203.50	2	16,294	0.01%
2021/02/24	7.4	208.55	0	0.00	205.00	7.4	16,318	0.05%
2021/02/23	5.2	196.58	3.5	198.29	206.00	1.7	16,418	0.01%
2021/02/22	9.1	199.12	32.7	199.98	198.00	-23.7	16,499	-0.14%
2021/02/19	224.5	215.51	170	214.80	206.50	54.5	16,482	0.33%	大買/大賣/
2021/02/18	90.3	202.80	96	203.21	208.00	-5.7	15,374	-0.04%
2021/02/17	2	189.00	5	189.50	189.50	-3	14,929	-0.02%
2021/02/05	256.4	165.22	255.1	165.81	172.50	1.3	14,868	0.01%	大買/大賣/
2021/02/04	332.3	153.31	333	152.63	157.00	-0.7	13,420	-0.01%	大買/大賣/
2021/02/03	81.6	140.62	109.3	140.29	146.00	-27.7	11,733	-0.24%	大賣/
2021/02/02	110	134.83	108.3	134.72	133.00	1.7	10,947	0.02%	大買/大賣/
2021/02/01	117	129.53	136.1	128.08	130.50	-19.1	10,411	-0.18%	大買/大賣/
2021/01/29	143.2	132.58	136	130.91	127.00	7.2	10,001	0.07%	大買/大賣/
2021/01/28	62	135.65	197.2	127.13	136.00	-135.2	9,454	-1.43%	大賣/鉅額交易
2021/01/27	82.6	125.75	347	126.12	127.00	-264.4	8,914	-2.97%	大賣/鉅額交易
2021/01/26	39.1	133.24	19	130.84	126.00	20.1	8,380	0.24%
2021/01/25	21.6	142.81	15	139.93	139.50	6.6	7,997	0.08%
2021/01/22	0	0.00	60	156.03	155.00	-60	7,810	-0.77%
2021/01/21	0	0.00	8	149.31	152.00	-8	7,793	-0.10%
2021/01/20	152	142.50	0	0.00	142.50	152	7,772	1.96%	大買/鉅額交易
2021/01/19	0.1	156.00	1	160.00	158.00	-0.9	7,755	-0.01%
2021/01/18	0.1	156.50	0	0.00	156.50	0.1	7,787	0.00%
2021/01/15	1.2	152.00	8	152.75	154.50	-6.8	7,836	-0.09%
2021/01/14	8	149.00	8.1	153.68	155.00	-0.1	7,819	0.00%
2021/01/13	62	141.90	6	144.58	143.00	56	7,769	0.72%
2021/01/12	36.1	138.90	2	137.50	136.00	34.1	7,745	0.44%
2021/01/11	120	143.11	4	144.00	142.00	116	7,744	1.50%	大買/鉅額交易
2021/01/08	99	150.40	80	149.77	141.50	19	7,744	0.25%
2021/01/07	26	141.35	32	143.86	147.00	-6	6,863	-0.09%
2021/01/06	28	135.86	23	135.50	134.00	5	6,667	0.08%
2021/01/05	38	138.18	26	139.06	143.00	12	6,362	0.19%
2021/01/04	45	131.22	41.8	134.57	135.00	3.3	6,202	0.05%
2020/12/31	1	117.50	1	122.00	123.00	0	5,860	0.00%
2020/12/30	1	112.00	1	114.00	112.00	0	5,882	0.00%
2020/12/29	0	0.00	10	110.00	111.00	-10	5,873	-0.17%
2020/12/28	0	0.00	1	107.00	107.00	-1	5,838	-0.02%
2020/12/25	1	100.54	3	103.50	103.00	-2	5,819	-0.03%
2020/12/24	0	0.00	97	99.90	98.40	-97	5,789	-1.68%
2020/12/23	40	86.00	0	0.00	91.00	40	5,724	0.70%
2020/12/22	77	84.32	0	0.00	82.80	77	5,705	1.35%
2020/12/21	48	89.20	3	89.47	92.00	45	5,672	0.79%
2020/12/18	6	92.33	0	0.00	92.00	6	5,652	0.11%
2020/12/17	0	0.00	19	89.52	92.60	-19	5,630	-0.34%
2020/12/16	42	86.22	20	88.46	84.20	22	5,657	0.39%
2020/12/15	15	85.19	33	84.27	86.20	-18	5,516	-0.33%
2020/12/14	7	78.40	2	78.40	78.40	5	5,225	0.10%
2020/12/11	0	0.00	57	71.30	71.30	-57	5,185	-1.10%
2020/12/10	121	63.90	66.2	64.37	64.90	54.9	5,154	1.06%	大買/
2020/12/09	1	63.20	2.1	63.20	63.20	-1.1	4,332	-0.02%
2020/12/08	21	55.48	3.1	57.37	57.50	17.9	4,286	0.42%
2020/12/07	10	52.14	65.2	51.50	52.30	-55.2	4,200	-1.31%
2020/12/04	38	47.05	25	47.28	47.60	13	3,960	0.33%
2020/12/03	28	46.69	38.5	45.92	46.30	-10.5	3,815	-0.28%
2020/12/02	50	44.14	24	43.96	43.75	26	3,568	0.73%
2020/12/01	1	43.85	0	0.00	43.10	1	3,575	0.03%
2020/11/30	16	42.81	2	43.23	42.90	14	3,697	0.38%
2020/11/27	5	42.23	9	42.68	42.45	-4	3,643	-0.11%
2020/11/26	13	41.47	22	41.44	41.75	-9	3,505	-0.26%
2020/11/25	23	41.16	27	41.68	41.60	-4	3,338	-0.12%
2020/11/24	4	39.31	4	39.33	39.15	0	3,032	0.00%
2020/11/20	12	38.52	0	0.00	38.35	12	3,003	0.40%
2020/11/19	2	38.55	4	38.89	39.30	-2	2,904	-0.07%
2020/11/18	9	38.29	0	0.00	37.80	9	2,800	0.32%
2020/11/17	1	37.60	3	37.57	37.55	-2	2,755	-0.07%
2020/11/16	1	37.25	2	37.25	37.45	-1	2,768	-0.04%
2020/11/13	0	0.00	1	36.95	37.00	-1	2,769	-0.04%
2020/11/12	1	36.70	2	36.90	36.35	-1	2,774	-0.04%
2020/11/11	2	36.40	0	0.00	36.70	2	2,796	0.07%
2020/11/10	1	36.45	4	36.90	36.30	-3	2,799	-0.11%
2020/11/09	2	36.55	23	36.13	36.60	-21	2,771	-0.76%
2020/11/04	10	35.60	0	0.00	35.75	10	2,881	0.35%
2020/11/02	4	34.40	0	0.00	34.45	4	2,914	0.14%
2020/10/29	1	35.50	1	35.45	35.40	0	3,058	0.00%
2020/10/28	1	36.30	12	37.06	36.20	-11	3,046	-0.36%
2020/10/27	6	37.33	6	37.55	37.05	0	3,039	0.00%
2020/10/26	0	0.00	1	37.40	37.40	-1	3,045	-0.03%
2020/10/23	1	37.30	2	37.28	37.05	-1	3,018	-0.03%
2020/10/22	1	35.90	5	35.80	35.85	-4	2,965	-0.13%
2020/10/21	2	36.65	0	0.00	36.50	2	2,956	0.07%
2020/10/19	0	0.00	49	36.66	36.65	-49	2,963	-1.65%
2020/10/16	2	36.15	5	36.25	36.00	-3	2,947	-0.10%
2020/10/15	11	36.52	16	37.18	36.45	-5	2,932	-0.17%
2020/10/14	12	37.00	3	36.97	36.85	9	2,918	0.31%
2020/10/13	76	37.17	2	37.45	37.15	74	2,893	2.56%
2020/10/12	16	38.94	83	39.03	38.10	-67	2,832	-2.37%
2020/10/08	21	37.05	5	37.05	37.25	16	2,580	0.62%
2020/10/07	5	36.79	4	36.29	36.20	1	2,510	0.04%
2020/10/06	0	0.00	1	36.05	36.05	-1	2,445	-0.04%
2020/10/05	0	0.00	1	34.80	35.00	-1	2,456	-0.04%
2020/09/25	2	33.35	1	33.30	33.60	1	2,672	0.04%
2020/09/24	1	35.00	0	0.00	34.50	1	2,699	0.04%
2020/09/22	2	36.78	2	36.50	36.60	0	2,839	0.00%
2020/09/21	2	37.30	9	37.26	37.20	-7	2,802	-0.25%
2020/09/18	1	37.35	4	36.83	36.45	-3	2,706	-0.11%
2020/09/17	4	36.20	4	36.58	36.60	0	2,726	0.00%
2020/09/16	1	35.35	3	35.57	35.10	-2	2,700	-0.07%
2020/09/14	2	35.10	0	0.00	35.45	2	2,702	0.07%
2020/09/11	1	35.00	0	0.00	35.00	1	2,694	0.04%
2020/09/10	7	36.42	2	36.80	35.55	5	2,668	0.19%
2020/09/09	0	0.00	2	35.55	35.40	-2	2,600	-0.08%
2020/09/08	3	35.13	9	35.48	35.00	-6	2,575	-0.23%
2020/09/07	46	37.63	37	37.01	35.95	9	2,538	0.35%
2020/09/04	17	37.39	24	38.02	38.20	-7	2,461	-0.28%
2020/09/03	69	37.42	26	37.81	36.70	43	2,313	1.86%
2020/09/02	0	0.00	6	34.35	34.50	-6	2,156	-0.28%
2020/09/01	0	0.00	1	33.50	33.75	-1	2,205	-0.05%
2020/08/27	16	33.91	0	0.00	33.95	16	2,209	0.72%
2020/08/26	8	33.96	0	0.00	34.15	8	2,197	0.36%
2020/08/24	0	0.00	1	32.30	32.20	-1	2,112	-0.05%
2020/08/21	1	31.20	0	0.00	31.90	1	2,100	0.05%
2020/08/20	1	30.50	22	32.23	30.75	-21	2,085	-1.01%
2020/08/19	20	35.09	5	35.05	33.60	15	2,045	0.73%
2020/08/17	2	35.70	3	35.67	35.55	-1	2,002	-0.05%
2020/08/14	0	0.00	1	35.35	35.35	-1	1,979	-0.05%
2020/08/13	2	35.05	0	0.00	35.10	2	1,969	0.10%
2020/08/12	16	34.97	5	35.10	34.95	11	1,949	0.56%
2020/08/11	18	35.95	9	35.96	35.35	9	1,931	0.47%
2020/08/07	0	0.00	1	35.60	35.10	-1	1,812	-0.06%
2020/08/06	3	35.60	3	36.03	35.40	0	1,796	0.00%
2020/08/05	10	36.25	1	36.15	36.30	9	1,762	0.51%
2020/08/04	3	36.08	7	35.97	37.00	-4	1,701	-0.24%
2020/08/03	1	34.30	1	34.20	34.00	0	1,597	0.00%
2020/07/30	2	34.50	3	34.45	33.90	-1	1,576	-0.06%
2020/07/29	1	33.50	0	0.00	34.00	1	1,547	0.06%
2020/07/28	0	0.00	8	31.80	31.50	-8	1,521	-0.53%
2020/07/22	0	0.00	1	34.75	34.30	-1	1,484	-0.07%
2020/07/20	1	32.80	2	33.00	33.80	-1	1,447	-0.07%
2020/07/15	2	33.50	0	0.00	33.15	2	1,429	0.14%
2020/07/10	3	34.22	9	34.85	34.00	-6	1,387	-0.43%
2020/07/09	1	35.15	3	35.43	35.00	-2	1,367	-0.15%
2020/07/08	2	34.70	8	34.94	34.85	-6	1,329	-0.45%
2020/07/07	2	34.40	2	33.90	34.00	0	1,278	0.00%
2020/07/06	7	34.64	5	34.44	34.50	2	1,242	0.16%
2020/07/03	0	0.00	3	33.57	33.40	-3	1,167	-0.26%
2020/07/02	18	33.33	9	33.17	32.70	9	1,116	0.81%
2020/07/01	9	33.38	5	33.49	33.50	4	998	0.40%
2020/06/30	0	0.00	20	30.85	31.10	-20	928	-2.15%
2020/06/29	2	30.65	4	30.78	31.10	-2	922	-0.22%
2020/06/24	9	31.51	4	31.69	31.50	5	883	0.57%
2020/06/23	1	28.95	0	0.00	29.55	1	777	0.13%
2020/06/22	0	0.00	2	28.85	28.85	-2	769	-0.26%
2020/06/19	2	29.00	2	29.20	29.00	0	775	0.00%
2020/06/12	20	27.26	0	0.00	27.90	20	811	2.47%
2020/06/11	2	28.30	0	0.00	28.20	2	812	0.25%
2020/06/10	0	0.00	1	29.60	29.60	-1	805	-0.12%
2020/06/09	3	30.15	0	0.00	30.05	3	811	0.37%
2020/06/08	2	29.78	0	0.00	29.55	2	780	0.26%
2020/06/04	4	29.24	1	28.85	28.60	3	721	0.42%
2020/06/03	0	0.00	1	28.30	28.70	-1	719	-0.14%
2020/06/02	0	0.00	3	28.12	27.90	-3	704	-0.43%
2020/06/01	1	27.75	6	27.80	27.70	-5	700	-0.71%
2020/05/29	0	0.00	2	27.30	27.20	-2	697	-0.29%
2020/05/28	0	0.00	7	27.73	27.30	-7	699	-1.00%
2020/05/26	0	0.00	3	27.33	27.35	-3	710	-0.42%
2020/05/21	1	28.35	0	0.00	28.00	1	706	0.14%
2020/05/15	0	0.00	1	26.55	26.30	-1	686	-0.15%
2020/05/12	2	28.25	0	0.00	27.95	2	676	0.30%
2020/05/07	2	27.70	0	0.00	28.35	2	669	0.30%
2020/05/06	0	0.00	1	27.15	27.15	-1	667	-0.15%
2020/04/27	0	0.00	1	27.35	27.80	-1	729	-0.14%
2020/04/20	0	0.00	1	27.30	27.15	-1	738	-0.14%
2020/04/17	2	27.70	0	0.00	27.20	2	762	0.26%
2020/04/14	1	26.70	0	0.00	27.15	1	773	0.13%
2020/04/13	1	26.50	1	26.65	26.30	0	763	0.00%
2020/04/09	0	0.00	3	25.80	25.70	-3	770	-0.39%
2020/04/08	4	25.63	0	0.00	26.10	4	769	0.52%
2020/04/07	0	0.00	1	24.80	24.95	-1	763	-0.13%
2020/04/06	1	23.85	0	0.00	23.95	1	761	0.13%
2020/03/31	0	0.00	4	23.96	23.80	-4	774	-0.52%
2020/03/27	1	24.10	0	0.00	23.35	1	773	0.13%
2020/03/26	3	22.63	0	0.00	22.95	3	761	0.39%
2020/03/25	0	0.00	3	23.28	22.90	-3	767	-0.39%
2020/03/20	0	0.00	3	20.53	21.20	-3	781	-0.38%
2020/03/19	6	19.58	6	19.40	19.30	0	795	0.00%
2020/03/18	0	0.00	1	22.20	21.40	-1	1,023	-0.10%
2020/03/17	2	22.15	7	22.39	22.50	-5	1,060	-0.47%
2020/03/16	1	24.10	0	0.00	24.05	1	1,046	0.10%
2020/03/13	5	24.70	5	24.70	25.20	0	1,043	0.00%
2020/03/12	1	28.25	32	27.60	27.40	-31	1,052	-2.94%
2020/03/03	2	32.30	0	0.00	32.20	2	1,109	0.18%
2020/03/02	1	31.00	0	0.00	31.60	1	1,111	0.09%
2020/02/20	3	34.15	0	0.00	34.15	3	1,106	0.27%
2020/02/14	3	33.95	0	0.00	33.90	3	1,184	0.25%
2020/02/12	0	0.00	3	34.00	33.90	-3	1,224	-0.25%
2020/02/11	3	33.35	0	0.00	33.40	3	1,223	0.25%
2020/02/10	0	0.00	2	33.10	32.95	-2	1,241	-0.16%
2020/02/06	0	0.00	2	34.00	34.15	-2	1,267	-0.16%
2020/02/04	2	33.40	1	32.15	33.35	1	1,297	0.08%
2020/02/03	11	31.12	8	31.30	32.10	3	1,310	0.23%
2020/01/31	3	33.78	0	0.00	33.85	3	1,313	0.23%
2020/01/30	7	34.31	0	0.00	34.20	7	1,386	0.50%
2020/01/17	0	0.00	3	38.10	37.70	-3	1,531	-0.20%
2020/01/16	9	37.75	0	0.00	38.00	9	1,675	0.54%
2020/01/14	2	38.00	3	38.05	37.85	-1	1,910	-0.05%
2020/01/10	4	37.58	3	37.57	37.85	1	2,132	0.04%
2020/01/09	0	0.00	0.2	36.75	36.75	-0.2	2,174	-0.01%
2020/01/08	1	36.35	4	36.35	36.35	-3	2,210	-0.14%
2020/01/07	0	0.00	9.5	36.50	36.55	-9.5	2,221	-0.43%
2020/01/06	2	36.60	1	36.75	36.55	1	2,281	0.04%
2020/01/03	3	37.33	0	0.00	37.10	3	2,288	0.13%
2020/01/02	8	37.60	0	0.00	37.65	8	2,289	0.35%
2019/12/27	0	0.00	4	38.20	38.15	-4	2,289	-0.17%
2019/12/26	1	37.70	0	0.00	37.65	1	2,280	0.04%
2019/12/25	0	0.00	8	37.65	37.85	-8	2,281	-0.35%
2019/12/24	1	37.50	0	0.00	37.50	1	2,283	0.04%
2019/12/23	8	37.77	0	0.00	37.65	8	2,288	0.35%
2019/12/20	3	37.70	1	37.80	37.75	2	2,309	0.09%
2019/12/19	0	0.00	2	38.18	37.95	-2	2,300	-0.09%
2019/12/17	5	38.95	3	38.85	38.65	2	2,280	0.09%
2019/12/16	1	38.70	5	38.74	38.90	-4	2,263	-0.18%
2019/12/13	27	40.97	2	40.55	39.10	25	2,239	1.12%
2019/12/09	2	39.05	7	39.38	39.05	-5	1,949	-0.26%
2019/12/06	0	0.00	1	38.80	38.65	-1	1,922	-0.05%
2019/12/04	0	0.00	1	38.25	38.00	-1	1,906	-0.05%
2019/12/03	7	39.04	11	39.01	38.70	-4	1,904	-0.21%
2019/11/21	0	0.00	1	37.70	37.60	-1	1,988	-0.05%
2019/11/20	1	38.00	1	38.00	37.95	0	1,992	0.00%
2019/11/19	1	38.70	0	0.00	38.45	1	2,002	0.05%
2019/11/18	1	38.35	1	39.00	38.40	0	2,010	0.00%
2019/11/15	3	38.98	0	0.00	39.05	3	2,007	0.15%
2019/11/14	0	0.00	3	37.60	38.05	-3	1,961	-0.15%
2019/11/13	2	37.00	0	0.00	36.95	2	1,950	0.10%
2019/11/12	6	36.98	6	36.91	37.20	0	1,951	0.00%
2019/11/11	11	36.92	3	36.55	36.50	8	1,950	0.41%
2019/11/08	3	38.53	0	0.00	38.40	3	1,910	0.16%
2019/11/07	1	38.60	6	39.10	38.35	-5	1,907	-0.26%
2019/11/06	7	39.96	3	39.30	39.50	4	1,888	0.21%
2019/11/05	16	39.17	0	0.00	39.10	16	1,866	0.86%
2019/11/04	10	39.55	1	39.80	39.30	9	1,866	0.48%
2019/10/31	3	39.23	1	40.00	39.10	2	1,846	0.11%
2019/10/30	4	39.70	17	39.85	40.05	-13	1,828	-0.71%
2019/10/29	13	40.33	3	41.07	39.40	10	1,811	0.55%
2019/10/28	0	0.00	1	41.25	41.40	-1	1,739	-0.06%
2019/10/25	33	40.86	2	40.53	41.05	31	1,654	1.87%
2019/10/24	5	41.00	9	41.08	41.05	-4	1,558	-0.26%
2019/10/23	19	40.50	28	40.65	40.80	-9	1,434	-0.63%
2019/10/22	18	40.36	13	40.41	40.50	5	1,348	0.37%
2019/10/21	12	39.53	10	39.65	39.95	2	1,230	0.16%
2019/10/18	17	39.11	3	39.12	39.50	14	1,178	1.19%
2019/10/16	10	37.60	1	37.80	37.75	9	989	0.91%
2019/10/15	5	37.26	10	37.18	37.30	-5	961	-0.52%
2019/10/14	14	36.79	2	37.20	37.60	12	964	1.24%
2019/10/02	1	36.85	0	0.00	36.80	1	903	0.11%
2019/09/25	2	38.40	1	38.55	38.45	1	935	0.11%
2019/09/23	1	37.90	0	0.00	37.80	1	926	0.11%
2019/09/20	1	37.85	5	37.85	37.90	-4	928	-0.43%
2019/09/19	0	0.00	5	37.80	37.75	-5	929	-0.54%
2019/09/18	5	37.70	0	0.00	37.75	5	933	0.54%
2019/09/06	0	0.00	2	39.25	38.95	-2	982	-0.20%
2019/09/05	0	0.00	1	39.40	39.15	-1	981	-0.10%
2019/09/04	0	0.00	1	39.10	39.15	-1	979	-0.10%
2019/08/30	0	0.00	6	40.58	39.85	-6	977	-0.61%
2019/08/29	5	40.68	0	0.00	40.70	5	943	0.53%
2019/08/28	3	40.38	1	40.45	40.50	2	926	0.22%
2019/08/26	1	39.05	0	0.00	38.85	1	1,009	0.10%
2019/08/23	0	0.00	1	39.70	39.65	-1	1,011	-0.10%
2019/08/21	0	0.00	2	39.50	39.50	-2	997	-0.20%
2019/08/20	0	0.00	10	39.00	38.70	-10	991	-1.01%
2019/08/16	0	0.00	1	38.35	38.25	-1	988	-0.10%
2019/08/15	0	0.00	6	36.72	37.40	-6	986	-0.61%
2019/08/12	1	37.05	0	0.00	37.45	1	1,023	0.10%
2019/08/07	1	37.35	0	0.00	36.85	1	1,070	0.09%
2019/08/06	2	36.10	0	0.00	36.85	2	1,096	0.18%
2019/08/05	1	37.50	4	37.19	37.15	-3	1,115	-0.27%
2019/08/02	7	38.96	8	38.94	38.85	-1	1,131	-0.09%
2019/08/01	3	39.88	1	39.90	39.70	2	1,139	0.18%
2019/07/31	1	39.35	0	0.00	39.90	1	1,151	0.09%
2019/07/30	6	39.57	5	39.60	39.40	1	1,163	0.09%
2019/07/26	0	0.00	6	40.60	40.55	-6	1,186	-0.51%
2019/07/25	0	0.00	14	40.33	40.80	-14	1,190	-1.18%
2019/07/24	20	40.06	1	40.05	39.95	19	1,185	1.60%
2019/07/23	1	40.90	15	40.95	40.30	-14	1,199	-1.17%
2019/07/22	3	40.37	1	40.75	40.70	2	1,268	0.16%
2019/07/19	5	40.05	0	0.00	39.40	5	1,416	0.35%
2019/07/18	17	40.19	0	0.00	39.80	17	1,431	1.19%
2019/07/17	1	39.45	0	0.00	39.60	1	1,409	0.07%
2019/07/16	2	39.45	1	39.45	39.30	1	1,431	0.07%
2019/07/15	1	38.45	0	0.00	38.50	1	1,438	0.07%
2019/07/12	0	0.00	7	38.94	38.85	-7	1,480	-0.47%
2019/07/11	0	0.00	8	38.83	38.85	-8	1,629	-0.49%
2019/07/10	12	38.77	0	0.00	38.65	12	1,671	0.72%
2019/07/09	1	39.30	0	0.00	39.10	1	1,678	0.06%
2019/07/05	1	40.45	5	39.57	40.70	-4	1,739	-0.23%
2019/07/04	3	39.25	0	0.00	39.60	3	1,763	0.17%
2019/07/03	0	0.00	4	39.00	38.85	-4	1,788	-0.22%
2019/07/02	2	39.45	2	39.50	39.35	0	1,813	0.00%
2019/07/01	0	0.00	5	39.19	39.05	-5	1,891	-0.26%
2019/06/28	0	0.00	1	38.00	38.00	-1	1,926	-0.05%
2019/06/27	0	0.00	4	38.35	38.35	-4	1,962	-0.20%
2019/06/25	1	38.60	3	38.40	38.20	-2	2,016	-0.10%
2019/06/24	8	38.78	0	0.00	38.70	8	2,032	0.39%
2019/06/21	1	39.20	0	0.00	39.00	1	2,060	0.05%
2019/06/20	0	0.00	1	39.20	39.10	-1	2,094	-0.05%
2019/06/19	1	39.50	19	39.52	39.40	-18	2,146	-0.84%
2019/06/18	23	39.26	1	39.25	38.80	22	2,174	1.01%
2019/06/14	5	37.85	0	0.00	37.85	5	2,407	0.21%
2019/06/12	0	0.00	1	37.95	38.00	-1	2,502	-0.04%
2019/06/11	0	0.00	1	38.20	38.15	-1	2,506	-0.04%
2019/06/05	2	38.58	1	38.75	38.15	1	2,499	0.04%
2019/06/03	20	39.03	18	38.65	38.50	2	2,463	0.08%
2019/05/31	28	39.23	28	39.71	40.15	0	2,416	0.00%
2019/05/30	0	0.00	1	36.80	37.05	-1	2,348	-0.04%
2019/05/23	0	0.00	1	36.80	36.65	-1	2,460	-0.04%
2019/05/16	0	0.00	1	39.05	39.25	-1	2,487	-0.04%
2019/05/15	0	0.00	1	39.70	39.55	-1	2,520	-0.04%
2019/05/14	2	39.10	0	0.00	39.10	2	2,554	0.08%
2019/05/13	1	39.50	2	39.20	39.50	-1	2,535	-0.04%
2019/05/10	5	41.50	11	41.56	41.50	-6	2,505	-0.24%
2019/05/09	1	41.50	1	41.45	41.50	0	2,479	0.00%
2019/05/08	1	43.35	3	43.18	43.00	-2	2,461	-0.08%
2019/05/07	0	0.00	2	44.38	44.10	-2	2,452	-0.08%
2019/05/06	1	44.15	0	0.00	44.00	1	2,436	0.04%
2019/05/03	0	0.00	2	46.18	46.00	-2	2,408	-0.08%
2019/05/02	1	46.05	1	45.65	45.35	0	2,395	0.00%
2019/04/30	3	45.67	3	45.52	46.00	0	2,385	0.00%
2019/04/29	2	45.23	4	45.03	45.00	-2	2,367	-0.08%
2019/04/26	7	47.06	23	46.12	46.00	-16	2,341	-0.68%
2019/04/25	10	48.69	33	48.87	49.05	-23	2,243	-1.03%
2019/04/24	5	47.41	2	47.70	47.45	3	2,064	0.15%
2019/04/23	1	47.15	3	46.68	46.80	-2	2,042	-0.10%
2019/04/22	16	47.17	4	47.33	47.00	12	2,035	0.59%
2019/04/19	20	46.10	7	46.41	46.70	13	2,012	0.65%
2019/04/18	9	47.62	6	47.75	45.50	3	1,996	0.15%
2019/04/17	34	48.52	21	48.50	47.30	13	1,952	0.67%
2019/04/16	10	46.82	44	47.65	47.80	-34	1,801	-1.89%
2019/04/15	15	45.49	0	0.00	45.65	15	1,755	0.85%
2019/04/12	2	46.78	2	46.20	45.85	0	1,733	0.00%
2019/04/11	6	47.00	1	47.00	46.90	5	1,685	0.30%
2019/04/10	7	48.09	7	48.04	47.90	0	1,651	0.00%
2019/04/09	14	47.59	2	47.60	47.15	12	1,591	0.75%
2019/04/08	13	46.86	1	46.65	47.00	12	1,563	0.77%
2019/04/03	13	46.88	17	47.76	47.05	-4	1,534	-0.26%
2019/04/02	27	45.70	60	45.64	46.00	-33	1,449	-2.28%
2019/04/01	22	44.23	22	44.63	44.80	0	1,403	0.00%
2019/03/29	2	45.30	16	45.41	45.50	-14	1,368	-1.02%
2019/03/28	11	45.00	1	44.95	44.70	10	1,351	0.74%
2019/03/27	15	47.00	16	46.18	46.15	-1	1,328	-0.08%
2019/03/26	27	47.73	2	47.65	46.95	25	1,324	1.89%
2019/03/25	28	47.43	3	47.22	47.90	25	1,309	1.91%
2019/03/22	2	48.50	9	48.24	48.70	-7	1,272	-0.55%
2019/03/21	5	48.20	4	47.93	48.00	1	1,218	0.08%
2019/03/20	11	48.09	3	48.30	48.30	8	1,163	0.69%
2019/03/19	9	45.80	6	44.53	46.35	3	1,030	0.29%
2019/03/18	7	43.77	5	44.25	44.10	2	896	0.22%
2019/03/15	0	0.00	2	40.80	40.80	-2	808	-0.25%
2019/03/14	2	41.00	0	0.00	40.80	2	806	0.25%
2019/03/12	3	40.70	0	0.00	40.40	3	843	0.36%
2019/03/08	0	0.00	2	39.40	39.65	-2	891	-0.22%
2019/03/07	0	0.00	2	40.50	39.55	-2	907	-0.22%
2019/03/06	2	40.60	2	40.70	40.55	0	941	0.00%
2019/03/05	1	40.75	0	0.00	40.60	1	967	0.10%
2019/03/04	0	0.00	5	40.55	40.55	-5	968	-0.52%
2019/02/27	1	41.70	2	41.30	41.30	-1	960	-0.10%
2019/02/26	2	41.90	4	42.01	41.90	-2	957	-0.21%
2019/02/25	1	41.10	0	0.00	41.35	1	953	0.10%
2019/02/22	0	0.00	12	41.41	41.45	-12	989	-1.21%
2019/02/21	1	40.80	1	40.30	40.85	0	960	0.00%
2019/02/19	6	40.36	0	0.00	40.20	6	941	0.64%
2019/02/18	0	0.00	3	40.15	40.15	-3	935	-0.32%
2019/02/15	2	40.33	3	40.90	39.70	-1	921	-0.11%
2019/02/14	13	40.80	5	40.95	40.85	8	898	0.89%
2019/02/13	14	39.94	12	38.77	42.00	2	858	0.23%
2019/02/12	1	38.00	0	0.00	38.30	1	786	0.13%
2019/01/25	0	0.00	4	37.35	37.30	-4	898	-0.45%
2019/01/23	4	37.00	0	0.00	37.50	4	989	0.40%
2019/01/22	0	0.00	1	37.60	37.45	-1	997	-0.10%
2019/01/21	0	0.00	1	37.80	37.65	-1	1,015	-0.10%
2019/01/17	0	0.00	2	37.65	37.50	-2	1,114	-0.18%
2019/01/16	1	37.80	1	38.00	37.85	0	1,174	0.00%
2019/01/14	1	37.55	1	38.10	38.15	0	1,261	0.00%
2019/01/11	1	36.95	2	38.00	38.40	-1	1,280	-0.08%
2019/01/10	2	37.20	2	37.50	37.35	0	1,323	0.00%
2019/01/08	2	36.40	1	36.40	36.50	1	1,406	0.07%
2019/01/07	3	36.60	0	0.00	36.60	3	1,413	0.21%
2019/01/04	0	0.00	1	36.25	36.50	-1	1,422	-0.07%
2019/01/03	0	0.00	8	37.15	37.00	-8	1,439	-0.56%
2019/01/02	7	36.69	2	37.00	37.00	5	1,438	0.35%
2018/12/28	2	36.50	30	36.60	36.90	-28	1,440	-1.94%
2018/12/27	2	37.00	2	37.50	36.80	0	1,440	0.00%
2018/12/24	1	38.35	0	0.00	37.60	1	1,453	0.07%
2018/12/22	0	0.00	2	37.95	37.95	-2	1,459	-0.14%
2018/12/20	7	38.43	1	37.70	37.35	6	1,464	0.41%
2018/12/19	1	38.60	2	38.60	38.80	-1	1,456	-0.07%
2018/12/18	0	0.00	12	38.06	37.85	-12	1,441	-0.83%
2018/12/17	0	0.00	9	37.12	38.90	-9	1,434	-0.63%
2018/12/14	6	36.73	0	0.00	36.95	6	1,430	0.42%
2018/12/13	3	37.68	0	0.00	37.50	3	1,428	0.21%
2018/12/12	0	0.00	1	37.75	37.60	-1	1,430	-0.07%
2018/12/10	14	36.74	1	36.45	36.50	13	1,447	0.90%
2018/12/07	0	0.00	1	37.15	36.80	-1	1,446	-0.07%
2018/12/06	5	37.46	7	36.54	36.25	-2	1,445	-0.14%
2018/12/05	0	0.00	1	39.40	39.15	-1	1,419	-0.07%
2018/12/04	5	40.70	3	40.38	40.60	2	1,419	0.14%
2018/11/30	0	0.00	1	39.00	39.35	-1	1,380	-0.07%
2018/11/29	3	40.27	1	39.95	39.20	2	1,365	0.15%
2018/11/28	2	38.65	0	0.00	38.95	2	1,318	0.15%
2018/11/27	0	0.00	1	38.00	37.25	-1	1,289	-0.08%
2018/11/26	1	37.75	1	37.80	37.75	0	1,294	0.00%
2018/11/23	1	37.40	13	38.10	37.60	-12	1,294	-0.93%
2018/11/22	10	39.28	2	38.35	38.40	8	1,290	0.62%
2018/11/20	0	0.00	1	35.40	35.30	-1	1,191	-0.08%
2018/11/16	0	0.00	1	35.90	35.80	-1	1,188	-0.08%
2018/11/15	1	35.90	0	0.00	36.15	1	1,192	0.08%
2018/11/13	0	0.00	1	35.60	36.50	-1	1,183	-0.08%
2018/11/12	1	36.40	0	0.00	36.40	1	1,186	0.08%
2018/11/09	0	0.00	5	36.95	36.95	-5	1,192	-0.42%
2018/11/08	5	37.45	0	0.00	37.20	5	1,202	0.42%
2018/11/07	0	0.00	7	37.80	37.65	-7	1,203	-0.58%
2018/11/06	7	37.21	0	0.00	37.05	7	1,222	0.57%
2018/11/05	0	0.00	5	39.64	38.80	-5	1,212	-0.41%
2018/11/02	15	40.11	23	40.40	40.10	-8	1,212	-0.66%
2018/11/01	13	37.82	7	38.86	39.00	6	1,143	0.52%
2018/10/31	1	37.85	3	37.43	38.05	-2	1,127	-0.18%
2018/10/30	3	35.90	4	35.54	35.90	-1	1,124	-0.09%
2018/10/29	0	0.00	2	36.28	35.70	-2	1,124	-0.18%
2018/10/26	4	38.05	1	37.10	37.05	3	1,136	0.26%
2018/10/25	10	37.97	9	38.30	38.20	1	1,105	0.09%
2018/10/24	4	39.40	24	38.99	40.00	-20	1,057	-1.89%
2018/10/23	33	38.73	3	38.68	38.25	30	995	3.01%
2018/10/22	1	36.30	6	37.73	39.00	-5	944	-0.53%
2018/10/19	2	36.70	22	36.16	36.55	-20	906	-2.21%
2018/10/18	24	37.78	15	37.91	37.75	9	885	1.02%
2018/10/17	7	36.66	16	36.54	36.40	-9	836	-1.08%