天鈺 (4961)-富邦-新店券商分點個股進出

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
264.0
漲跌
▼6.5
漲幅
-2.40%
成交量
1,980張
產業
上市半導體類股
838人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/21	11	267.86	1	264.00	264.00	10	3,465	0.29%
2024/05/20	4	267.75	5	269.00	270.50	-1	3,555	-0.03%
2024/05/17	0	0.00	2	266.00	268.50	-2	3,675	-0.05%
2024/05/16	0	0.00	1	264.00	265.00	-1	3,660	-0.03%
2024/05/15	2	261.75	0.1	265.00	261.00	1.9	3,646	0.05%
2024/05/14	2	253.00	1.1	261.00	261.00	1	3,634	0.03%
2024/05/13	1.5	252.00	0.2	252.00	244.00	1.3	3,617	0.03%
2024/05/10	0	0.00	1	269.00	267.00	-1	3,550	-0.03%
2024/05/09	1	266.81	2	270.75	267.00	-1	3,531	-0.03%
2024/05/08	0.7	271.00	0.7	269.79	272.50	0	3,517	0.00%
2024/05/07	5.6	276.04	6.4	273.34	272.50	-0.8	3,487	-0.02%
2024/05/06	9.5	275.35	9.8	274.60	274.50	-0.4	3,425	-0.01%
2024/05/03	6.3	261.38	7.1	261.92	260.00	-0.8	3,307	-0.03%
2024/04/30	0	246.50	2	247.00	246.00	-2	3,189	-0.06%
2024/04/29	0	0.00	1	242.05	248.50	-1	3,198	-0.03%
2024/04/26	2	239.50	0	0.00	240.00	2	3,191	0.06%
2024/04/25	0	0.00	1	239.00	239.00	-1	3,189	-0.03%
2024/04/24	5	239.80	2	240.75	242.00	3	3,198	0.09%
2024/04/23	1.1	231.23	4.1	231.69	236.50	-3	3,182	-0.09%
2024/04/22	2.5	226.04	1	230.50	222.50	1.5	3,168	0.05%
2024/04/19	4.3	230.81	8	239.44	231.50	-3.8	3,153	-0.12%
2024/04/18	6	243.92	0.1	246.00	244.00	5.9	3,107	0.19%
2024/04/16	0.3	253.42	2.1	255.40	253.50	-1.8	3,044	-0.06%
2024/04/15	1.1	252.57	0	0.00	261.50	1.1	3,024	0.04%
2024/04/12	2.1	257.50	1	260.00	259.00	1.1	3,005	0.03%
2024/04/11	1	253.50	1	255.04	253.50	0	2,986	0.00%
2024/04/10	0.1	255.00	6	258.42	253.50	-5.9	2,988	-0.20%
2024/04/09	7.1	264.77	11	262.91	260.50	-3.9	2,958	-0.13%
2024/04/08	0	0.00	3	265.30	266.50	-3	2,939	-0.10%
2024/04/03	4.1	277.43	10.8	271.16	268.50	-6.7	2,903	-0.23%
2024/04/02	2.3	278.22	2.3	277.80	277.50	0	2,859	0.00%
2024/04/01	10.6	277.03	7.5	276.73	276.50	3.1	2,842	0.11%
2024/03/29	3	266.00	5	268.80	268.00	-2	2,813	-0.07%
2024/03/28	7.6	276.64	10.3	275.51	270.00	-2.7	2,784	-0.10%
2024/03/27	23.7	277.51	43	277.38	283.00	-19.3	2,719	-0.71%
2024/03/26	15	266.63	14.1	264.69	264.00	0.9	2,546	0.03%
2024/03/25	4.1	260.72	5	259.00	258.00	-1	2,437	-0.04%
2024/03/22	4	261.25	2	261.50	260.00	2	2,430	0.08%
2024/03/21	2.1	260.99	1.1	262.45	260.50	1	2,443	0.04%
2024/03/20	5	264.18	16	263.25	260.00	-11	2,472	-0.44%
2024/03/19	12.1	261.01	11.1	263.92	265.00	1	2,457	0.04%
2024/03/18	20.2	265.59	26.2	265.28	261.00	-6	2,431	-0.25%
2024/03/15	25.2	261.08	14.1	260.04	262.50	11.1	2,310	0.48%
2024/03/14	9.4	254.39	7	257.29	254.00	2.4	2,195	0.11%
2024/03/13	14.3	254.42	11	256.95	250.00	3.3	2,116	0.16%
2024/03/12	13.2	256.14	21.3	255.72	250.00	-8.1	2,063	-0.39%
2024/03/11	16	251.84	9.5	250.91	251.50	6.5	1,948	0.33%
2024/03/08	0	0.00	2	234.50	236.50	-2	1,878	-0.11%
2024/03/07	2.7	233.81	2	230.52	230.00	0.7	1,949	0.03%
2024/03/06	1	239.00	0	0.00	237.50	1	2,002	0.05%
2024/03/05	2	240.25	1	241.00	242.50	1	2,150	0.05%
2024/03/04	2	247.50	17	248.88	245.00	-15	2,174	-0.69%
2024/03/01	1	243.50	1	242.50	243.50	0	2,180	0.00%
2024/02/29	2.1	241.01	1.1	240.27	241.50	1	2,200	0.05%
2024/02/27	5.2	246.39	1.1	248.09	245.00	4.1	2,182	0.19%
2024/02/26	1.1	245.50	1	245.50	245.00	0.1	2,188	0.00%
2024/02/23	11.1	249.00	4.2	252.27	245.50	6.9	2,188	0.31%
2024/02/22	7.3	248.88	1	251.50	251.00	6.3	2,187	0.29%
2024/02/21	6.1	257.36	2	257.75	254.50	4.1	2,192	0.19%
2024/02/20	29.5	250.29	38.8	256.46	262.50	-9.3	2,163	-0.43%
2024/02/19	1.1	237.05	2	238.50	239.00	-1	2,019	-0.05%
2024/02/16	1.1	233.52	3	234.50	235.50	-2	2,049	-0.10%
2024/02/15	1.2	230.25	4.7	231.58	233.00	-3.4	2,078	-0.17%
2024/02/05	5.2	231.39	6	230.08	229.00	-0.8	2,081	-0.04%
2024/02/02	1.1	235.05	0	0.00	233.00	1.1	2,068	0.05%
2024/02/01	0.1	234.00	1	234.50	232.50	-0.9	2,081	-0.04%
2024/01/31	5.2	238.41	6	238.42	235.00	-0.8	2,101	-0.04%
2024/01/30	2.1	236.67	1	236.50	236.00	1.1	2,134	0.05%
2024/01/29	1	237.50	2	234.50	237.50	-1	2,183	-0.05%
2024/01/26	0.2	235.00	1	234.50	235.00	-0.8	2,222	-0.04%
2024/01/25	0.1	238.00	0	0.00	236.50	0.1	2,257	0.00%
2024/01/24	1	240.50	0	0.00	238.00	1	2,294	0.04%
2024/01/23	3.2	240.47	3	240.50	239.50	0.2	2,350	0.01%
2024/01/22	2	236.75	2	238.00	244.50	0	2,356	0.00%
2024/01/19	3	236.50	0	0.00	235.50	3	2,354	0.13%
2024/01/18	1.1	231.18	1	234.50	235.50	0.1	2,360	0.00%
2024/01/17	1.1	236.64	1	241.00	237.00	0.1	2,350	0.00%
2024/01/16	0.2	239.67	2	239.25	239.50	-1.9	2,351	-0.08%
2024/01/15	3	242.33	0	0.00	244.00	3	2,360	0.13%
2024/01/12	0	0.00	1	240.50	238.50	-1	2,354	-0.04%
2024/01/11	0	240.00	0	0.00	241.00	0	2,358	0.00%
2024/01/10	1.2	238.59	1	236.00	239.00	0.2	2,380	0.01%
2024/01/09	0.2	240.92	1	239.50	238.00	-0.8	2,392	-0.03%
2024/01/08	1	246.00	2	240.75	239.50	-1	2,395	-0.04%
2024/01/05	2.7	245.12	0	0.00	244.50	2.7	2,379	0.11%
2024/01/04	3.2	244.28	1	251.00	243.00	2.2	2,383	0.09%
2024/01/03	0.2	250.33	0	0.00	250.00	0.2	2,388	0.01%
2024/01/02	2.1	253.26	1	253.50	251.50	1.1	2,405	0.04%
2023/12/29	3.2	257.70	0	0.00	257.50	3.2	2,425	0.13%
2023/12/28	1.2	258.83	2	260.66	259.00	-0.9	2,474	-0.03%
2023/12/27	1.1	263.02	1	265.00	266.50	0.1	2,526	0.00%
2023/12/26	7.4	264.09	5	262.60	262.00	2.4	2,554	0.09%
2023/12/25	1.1	261.05	4	266.00	260.50	-3	2,611	-0.11%
2023/12/22	7	259.14	5	260.60	262.50	2	2,729	0.07%
2023/12/21	0	0.00	2	254.01	255.00	-2	2,823	-0.07%
2023/12/20	1	254.51	1	255.00	254.50	0	2,821	0.00%
2023/12/19	5.3	254.89	1.3	254.24	255.00	4	2,846	0.14%
2023/12/18	11.4	254.85	6	259.50	259.50	5.4	2,906	0.18%
2023/12/15	2.4	255.50	7	261.00	256.00	-4.6	2,993	-0.15%
2023/12/14	3.3	259.89	12	261.50	259.00	-8.8	3,121	-0.28%
2023/12/13	2.2	268.34	1	264.50	261.50	1.2	3,094	0.04%
2023/12/12	8.3	274.29	41	272.82	269.00	-32.7	3,389	-0.97%
2023/12/11	3.1	278.98	1.5	281.33	278.50	1.6	3,580	0.04%
2023/12/08	2.1	282.00	1	283.49	281.00	1.1	3,581	0.03%
2023/12/07	9	285.90	4.4	287.86	285.00	4.6	3,560	0.13%
2023/12/06	2.5	283.80	4	286.12	285.50	-1.5	3,547	-0.04%
2023/12/05	6	284.92	1	287.00	284.50	5	3,548	0.14%
2023/12/04	8.5	291.56	27.4	290.90	291.00	-18.9	3,546	-0.53%
2023/12/01	44.3	289.84	12.6	287.92	289.50	31.7	3,492	0.91%
2023/11/30	34.6	285.96	26.9	286.64	282.50	7.7	3,460	0.22%
2023/11/29	5.6	276.01	5.2	276.71	277.00	0.4	3,370	0.01%
2023/11/28	4.2	272.65	4	270.63	271.00	0.2	3,335	0.01%
2023/11/27	3.3	271.73	6	272.17	275.00	-2.7	3,310	-0.08%
2023/11/22	1	276.00	0	0.00	273.50	1	3,288	0.03%
2023/11/21	20	280.83	5.1	281.81	275.50	14.9	3,282	0.45%
2023/11/20	13.1	278.22	7.1	279.37	281.00	6	3,268	0.18%
2023/11/17	2.2	266.36	17.3	272.12	277.00	-15	3,247	-0.46%
2023/11/16	5.2	263.92	0	0.00	258.00	5.2	3,171	0.16%
2023/11/15	3.3	265.30	5.5	266.46	264.50	-2.2	3,184	-0.07%
2023/11/14	4.1	256.48	13.1	258.66	262.50	-9	3,178	-0.28%
2023/11/13	3	251.67	2.7	252.63	253.00	0.4	3,163	0.01%
2023/11/10	2	249.76	0	0.00	247.00	2	3,161	0.06%
2023/11/09	18.3	253.15	0.7	253.00	251.00	17.7	3,155	0.56%
2023/11/08	1.4	258.21	2	256.25	254.50	-0.6	3,171	-0.02%
2023/11/07	0.4	256.81	2	256.25	255.00	-1.6	3,190	-0.05%
2023/11/06	5.8	266.18	9	261.44	259.00	-3.2	3,240	-0.10%
2023/11/03	5.3	271.61	5	268.50	268.50	0.3	3,363	0.01%
2023/11/02	10	275.56	9	276.78	279.00	1	3,438	0.03%
2023/11/01	5	271.70	5	274.10	273.50	0	3,411	0.00%
2023/10/31	22.1	274.67	12.9	273.49	266.50	9.2	3,395	0.27%
2023/10/30	8	266.25	8.8	269.05	269.50	-0.8	3,360	-0.02%
2023/10/27	7.2	261.64	17.1	261.53	258.00	-10	3,352	-0.30%
2023/10/26	0	0.00	2.2	259.18	257.00	-2.2	3,352	-0.07%
2023/10/25	0.1	257.00	0	0.00	258.50	0.1	3,367	0.00%
2023/10/24	7	255.71	7.7	256.92	257.00	-0.7	3,383	-0.02%
2023/10/23	2.3	258.30	0	0.00	256.00	2.3	3,392	0.07%
2023/10/20	0	0.00	2.7	263.71	266.50	-2.7	3,385	-0.08%
2023/10/19	2	264.25	5	265.50	264.00	-3	3,396	-0.09%
2023/10/18	0	0.00	2	258.50	265.50	-2	3,394	-0.06%
2023/10/17	0	0.00	1	266.00	264.50	-1	3,376	-0.03%
2023/10/16	1	266.50	0	0.00	265.50	1	3,362	0.03%
2023/10/13	1	269.00	3	268.83	269.00	-2	3,370	-0.06%
2023/10/12	1	268.50	0.7	266.50	269.00	0.4	3,384	0.01%
2023/10/11	2.2	266.63	6.3	267.24	266.50	-4.1	3,381	-0.12%
2023/10/06	5.3	272.95	7.5	273.91	275.00	-2.2	3,364	-0.06%
2023/10/05	6.1	274.01	1.2	277.91	272.50	4.9	3,348	0.15%
2023/10/04	9	274.69	10	273.37	278.50	-1	3,329	-0.03%
2023/10/03	12.1	282.42	12.1	285.98	280.50	0	3,290	0.00%
2023/10/02	3	277.99	15.4	278.05	280.00	-12.4	3,219	-0.39%
2023/09/28	4.5	275.72	6.8	278.05	277.00	-2.3	3,202	-0.07%
2023/09/27	9.1	272.58	14	272.56	274.50	-4.9	3,180	-0.15%
2023/09/26	11.3	266.11	14	266.16	264.50	-2.7	3,082	-0.09%
2023/09/25	10	251.40	11	256.09	257.00	-1	2,971	-0.03%
2023/09/22	11.1	250.19	9.6	248.36	253.50	1.5	2,968	0.05%
2023/09/21	11.1	255.98	10.9	255.26	255.00	0.2	3,039	0.01%
2023/09/20	27.3	259.12	20	258.18	251.50	7.3	2,980	0.24%
2023/09/19	19.6	244.59	12.3	253.44	250.50	7.3	2,908	0.25%
2023/09/18	0.5	258.45	1.6	258.50	258.50	-1.1	2,808	-0.04%
2023/09/06	14	159.57	28	160.68	156.50	-14	2,869	-0.49%
2023/09/05	13	148.19	36.3	156.80	157.50	-23.3	2,538	-0.92%
2023/09/04	0	0.00	17	142.50	143.50	-17	2,319	-0.73%
2023/09/01	6	142.42	2	143.25	142.00	4	2,321	0.17%
2023/08/31	1	142.00	2	143.50	143.50	-1	2,338	-0.04%
2023/08/30	0	0.00	0	141.50	143.00	0	2,351	0.00%
2023/08/29	8	144.31	1	140.06	139.50	7	2,350	0.30%
2023/08/28	1	145.00	0	0.00	144.50	1	2,336	0.04%
2023/08/25	2	142.00	8	142.13	142.00	-6	2,344	-0.25%
2023/08/24	1	139.50	12	138.33	140.00	-11	2,321	-0.47%
2023/08/22	0.1	131.00	5	131.50	131.00	-4.9	2,293	-0.21%
2023/08/21	0	0.00	2.1	130.44	130.50	-2.1	2,296	-0.09%
2023/08/18	6	129.92	1	127.00	127.00	5	2,298	0.22%
2023/08/17	1	127.10	1.1	129.93	130.50	0	2,309	0.00%
2023/08/16	1	128.50	0	0.00	127.50	1	2,305	0.04%
2023/08/14	5.1	126.50	0	0.00	126.50	5.1	2,321	0.22%
2023/08/11	6	133.83	1	134.00	133.00	5	2,303	0.22%
2023/08/10	1	133.00	5	134.50	132.50	-4	2,344	-0.17%
2023/08/09	6	137.00	5	137.30	138.50	1	2,407	0.04%
2023/08/07	5	142.00	0	0.00	142.50	5	2,413	0.21%
2023/08/04	2	143.00	0	0.00	143.00	2	2,458	0.08%
2023/08/02	5	143.00	5	141.00	140.50	0	2,484	0.00%
2023/08/01	4	144.75	2	144.50	143.50	2	2,516	0.08%
2023/07/31	9.2	143.62	2.3	143.48	141.00	6.9	2,524	0.27%
2023/07/28	20	149.53	7	147.86	148.00	13	2,540	0.51%
2023/07/27	3	144.17	9	140.94	146.00	-6	2,406	-0.25%
2023/07/24	2	131.50	1.1	132.54	131.00	0.9	2,544	0.04%
2023/07/21	7.1	137.85	3	137.50	137.00	4.1	2,558	0.16%
2023/07/19	0.2	138.50	5	139.50	138.00	-4.8	2,660	-0.18%
2023/07/18	5	138.00	0	0.00	136.00	5	2,732	0.18%
2023/07/17	0.1	138.00	2	138.50	137.00	-1.9	2,870	-0.07%
2023/07/14	1	138.50	0	0.00	138.50	1	3,035	0.03%
2023/07/13	3	138.17	2	138.75	137.50	1	3,160	0.03%
2023/07/10	2	138.00	0	0.00	137.50	2	3,553	0.06%
2023/07/07	1.2	136.75	1	137.50	137.50	0.2	3,640	0.01%
2023/07/06	2.2	140.77	2	142.00	139.50	0.2	3,780	0.01%
2023/07/05	2.1	143.75	2	143.75	143.00	0.1	3,800	0.00%
2023/07/04	1	142.00	5	143.50	143.50	-4	3,890	-0.10%
2023/07/03	2	142.75	0	0.00	142.50	2	3,883	0.05%
2023/06/30	0	0.00	0.1	143.30	143.00	-0.1	3,882	0.00%
2023/06/29	4	142.00	2	142.75	141.50	2	3,879	0.05%
2023/06/28	1	141.50	2	142.50	142.00	-1	3,884	-0.03%
2023/06/27	5	142.80	2	142.75	141.00	3	3,905	0.08%
2023/06/26	7	150.43	2	150.75	150.00	5	3,915	0.13%
2023/06/21	1	154.50	5	156.50	154.50	-4	3,917	-0.10%
2023/06/20	0	0.00	7	158.50	157.50	-7	3,928	-0.18%
2023/06/19	0	0.00	4	160.00	160.50	-4	3,977	-0.10%
2023/06/16	9	161.22	8.8	161.43	160.00	0.2	4,026	0.00%
2023/06/15	0	0.00	5	167.00	168.00	-5	3,966	-0.13%
2023/06/14	10.1	164.80	3	165.33	164.50	7.1	4,044	0.17%
2023/06/13	13	168.00	15	167.60	167.00	-2	4,042	-0.05%
2023/06/12	14	164.82	21	166.81	168.00	-7	4,040	-0.17%
2023/06/09	0	162.00	1	162.00	162.00	-1	4,005	-0.02%
2023/06/08	4	161.00	2	160.50	161.50	2	4,064	0.05%
2023/06/07	4	161.00	6	160.92	162.00	-2	4,145	-0.05%
2023/06/06	10	158.35	13	159.19	160.00	-3	4,226	-0.07%
2023/06/05	3	161.33	6.1	161.66	161.00	-3.1	4,265	-0.07%
2023/06/02	2	158.25	2	158.50	159.00	0	4,281	0.00%
2023/06/01	3	157.17	2	158.50	158.50	1	4,357	0.02%
2023/05/31	7	157.93	7	157.64	159.00	0	4,553	0.00%
2023/05/30	1	155.50	2	154.75	155.50	-1	4,659	-0.02%
2023/05/29	8	154.13	4	154.75	154.00	4	4,750	0.08%
2023/05/26	12.1	154.42	6	152.42	152.00	6.1	4,807	0.13%
2023/05/25	1	153.50	1	154.00	153.50	0	4,952	0.00%
2023/05/23	9	155.50	0.2	156.00	155.00	8.8	5,483	0.16%
2023/05/22	1	154.50	1	155.00	154.50	0	5,892	0.00%
2023/05/19	10	154.60	1	155.00	152.50	9	6,894	0.13%
2023/05/18	6	153.92	6	155.50	153.50	0	7,045	0.00%
2023/05/17	2	153.00	1	153.50	153.00	1	7,071	0.01%
2023/05/16	0.2	152.50	7	151.57	153.50	-6.8	7,100	-0.10%
2023/05/15	7	148.00	1	150.50	148.00	6	7,069	0.08%
2023/05/11	1	155.50	1	155.00	155.50	0	7,061	0.00%
2023/05/10	1	155.00	1	157.00	156.50	0	7,205	0.00%
2023/05/09	1	153.50	0	0.00	153.50	1	7,224	0.01%
2023/05/08	2.1	157.36	11	155.36	157.50	-8.9	7,241	-0.12%
2023/05/05	5	152.70	4	152.50	152.00	1	7,288	0.01%
2023/05/04	4	155.00	1	155.00	154.50	3	7,351	0.04%
2023/05/03	17	156.62	6	158.50	160.00	11	7,304	0.15%
2023/05/02	2	157.50	2	160.00	156.50	0	7,439	0.00%
2023/04/28	7	163.07	4	165.88	158.00	3	7,469	0.04%
2023/04/26	2	156.75	1	157.00	156.50	1	7,423	0.01%
2023/04/25	3	158.33	0	0.00	157.50	3	7,555	0.04%
2023/04/24	3	161.50	2	161.25	163.50	1	7,644	0.01%
2023/04/21	6	161.42	8	161.88	156.00	-2	7,779	-0.03%
2023/04/20	15	165.53	23.1	167.32	163.50	-8.1	7,952	-0.10%
2023/04/19	36	176.72	6	176.17	173.50	30	8,190	0.37%
2023/04/18	6	184.83	22	185.00	184.50	-16	8,378	-0.19%
2023/04/17	16	182.16	6	185.06	181.00	10	8,475	0.12%
2023/04/14	18.1	179.21	10.1	181.16	182.50	8	8,436	0.09%
2023/04/13	6.3	177.63	6	175.42	174.50	0.3	8,414	0.00%
2023/04/12	8	176.00	8.1	177.59	176.00	-0.1	8,385	0.00%
2023/04/11	15.1	178.86	29	176.86	179.00	-13.9	8,325	-0.17%
2023/04/10	4	172.00	1	172.00	170.50	3	8,223	0.04%
2023/04/07	14	175.18	16	174.75	173.50	-2	8,328	-0.02%
2023/04/06	1	169.50	1	165.50	169.50	0	8,236	0.00%
2023/03/31	3	168.50	1	168.00	168.50	2	8,239	0.02%
2023/03/30	1	167.00	11	167.00	167.00	-10	8,245	-0.12%
2023/03/29	1	165.00	2	167.25	165.00	-1	8,245	-0.01%
2023/03/28	1	167.00	4	170.38	167.00	-3	8,264	-0.04%
2023/03/27	0	171.00	1	177.00	170.50	-1	8,261	-0.01%
2023/03/24	32	176.41	3	176.83	174.50	29	8,263	0.35%
2023/03/23	1	177.00	1	174.50	177.00	0	8,309	0.00%
2023/03/22	4	176.88	2	178.50	176.00	2	8,285	0.02%
2023/03/21	5	175.70	6	175.42	175.50	-1	8,227	-0.01%
2023/03/20	3	173.83	2.4	174.62	174.50	0.6	8,162	0.01%
2023/03/17	4	172.25	4.2	173.74	171.00	-0.2	8,124	0.00%
2023/03/16	1	167.50	1	169.00	168.00	0	8,040	0.00%
2023/03/15	1	168.00	4	169.25	167.50	-3	8,036	-0.04%
2023/03/14	0	0.00	1	162.50	166.00	-1	8,043	-0.01%
2023/03/13	1	163.50	2	162.50	163.50	-1	8,172	-0.01%
2023/03/10	2	166.00	3.1	167.95	165.50	-1.1	8,167	-0.01%
2023/03/09	13	175.42	4	173.88	172.00	9	8,123	0.11%
2023/03/08	4	176.75	6	175.08	177.00	-2	8,065	-0.02%
2023/03/07	5	176.10	4.1	176.00	175.50	1	8,032	0.01%
2023/03/06	3	177.17	6.1	176.60	176.00	-3.1	8,015	-0.04%
2023/03/03	9.3	175.69	10	174.05	174.50	-0.8	7,949	-0.01%
2023/03/02	11	173.91	11	174.27	175.00	0	7,760	0.00%
2023/03/01	4	171.75	6	171.16	170.00	-2	7,633	-0.03%
2023/02/24	1	168.50	2	166.25	166.50	-1	7,552	-0.01%
2023/02/23	16	170.00	5	170.30	168.50	11	7,509	0.15%
2023/02/22	5	168.80	8	170.56	169.00	-3	7,412	-0.04%
2023/02/21	21	181.50	40.3	180.56	179.50	-19.2	7,333	-0.26%
2023/02/20	19	172.89	39	174.23	181.00	-20	7,155	-0.28%
2023/02/17	45.3	162.22	37.5	164.00	165.50	7.8	6,858	0.11%
2023/02/16	13	153.08	14.4	154.25	158.50	-1.4	6,025	-0.02%
2023/02/15	6	145.58	0	0.00	144.50	6	6,039	0.10%
2023/02/14	0	0.00	4.4	143.86	145.00	-4.4	6,152	-0.07%
2023/02/13	1.1	140.64	4	141.63	140.50	-2.9	6,659	-0.04%
2023/02/10	0.3	143.34	12.1	142.91	142.00	-11.8	6,761	-0.17%
2023/02/09	2	144.75	3	145.67	143.50	-1	6,815	-0.01%
2023/02/08	12.3	147.85	20	147.70	147.50	-7.7	6,789	-0.11%
2023/02/07	9	145.28	8.4	144.80	146.50	0.7	6,656	0.01%
2023/02/06	1	143.50	7	141.29	141.00	-6	6,628	-0.09%
2023/02/03	4	143.50	15	142.27	141.00	-11	6,621	-0.17%
2023/02/02	5	145.10	4	145.75	148.00	1	6,567	0.02%
2023/02/01	9.2	143.58	4	143.25	143.00	5.2	6,528	0.08%
2023/01/31	17.2	143.92	6.3	144.58	144.00	10.9	6,539	0.17%
2023/01/30	11.3	140.62	6	141.08	142.00	5.3	6,434	0.08%
2023/01/17	0	0.00	1	136.00	135.50	-1	6,421	-0.02%
2023/01/16	1	138.00	4	140.38	138.00	-3	6,464	-0.05%
2023/01/13	16	138.09	20	137.88	139.50	-4	6,533	-0.06%
2023/01/12	20	140.38	18	140.86	141.00	2	6,501	0.03%
2023/01/11	30	142.02	75	142.51	142.50	-45	6,492	-0.69%
2023/01/10	46	138.88	25	139.08	141.50	21	6,728	0.31%
2023/01/09	68	136.07	61.3	136.19	137.00	6.8	6,614	0.10%
2023/01/06	18.3	131.79	168.1	132.91	133.00	-149.8	6,260	-2.39%	大賣/鉅額交易
2023/01/05	28	128.70	29	127.67	127.00	-1	5,932	-0.02%
2023/01/04	17	124.79	29	125.05	126.00	-12	5,738	-0.21%
2023/01/03	25	123.20	17.1	121.86	123.00	7.9	5,628	0.14%
2022/12/30	3	115.50	4	118.13	115.50	-1	5,479	-0.02%
2022/12/29	0.1	115.50	0	0.00	117.50	0.1	5,479	0.00%
2022/12/28	9	117.78	1	119.50	116.00	8	5,504	0.15%
2022/12/27	15	121.57	17	122.62	121.50	-2	5,482	-0.04%
2022/12/23	1	114.00	2	116.00	117.00	-1	5,387	-0.02%
2022/12/22	2	116.00	7	116.00	116.00	-5	5,400	-0.09%
2022/12/21	1	115.00	2	115.00	114.00	-1	5,445	-0.02%
2022/12/20	8	115.88	20	114.23	115.00	-12	5,484	-0.22%
2022/12/19	15	121.83	0	0.00	120.50	15	5,499	0.27%
2022/12/16	1	121.50	1	121.50	121.50	0	5,490	0.00%
2022/12/15	16	122.81	14	124.11	122.50	2	5,462	0.04%
2022/12/14	2	118.50	2	119.50	120.00	0	5,372	0.00%
2022/12/12	2	116.25	0	0.00	116.50	2	5,358	0.04%
2022/12/09	1	118.50	2	119.00	118.00	-1	5,360	-0.02%
2022/12/08	1	120.00	2	118.25	120.00	-1	5,345	-0.02%
2022/12/07	12	120.63	3	121.50	117.50	9	5,331	0.17%
2022/12/06	20.1	124.32	21	123.40	121.00	-0.9	5,297	-0.02%
2022/12/05	50	129.35	63	130.46	128.00	-13	5,222	-0.25%
2022/12/02	7	128.14	3	127.33	128.00	4	5,051	0.08%
2022/12/01	18	125.89	28	126.23	125.50	-10	4,997	-0.20%
2022/11/30	9	125.00	33	123.38	125.00	-24	4,964	-0.48%
2022/11/29	12	121.00	12	120.04	121.00	0	4,974	0.00%
2022/11/28	18	122.75	23	122.85	122.00	-5	4,960	-0.10%
2022/11/25	14	123.46	12	125.04	120.50	2	4,962	0.04%
2022/11/24	13	123.65	2	122.00	124.50	11	4,965	0.22%
2022/11/23	2	121.25	1	123.50	120.50	1	4,938	0.02%
2022/11/22	2	121.00	3	120.33	120.50	-1	4,946	-0.02%
2022/11/21	20	122.15	3.2	122.53	120.00	16.8	4,934	0.34%
2022/11/18	26	123.96	33.3	125.55	123.00	-7.3	4,923	-0.15%
2022/11/17	19	126.40	5	125.90	127.00	14	4,886	0.29%
2022/11/16	12	128.83	29	128.09	129.00	-17	4,805	-0.35%
2022/11/15	30	125.13	3	122.67	127.50	27	4,727	0.57%
2022/11/14	11	118.05	15	118.20	123.50	-4	4,713	-0.08%
2022/11/11	38.5	124.23	28.5	125.57	123.00	10	4,723	0.21%
2022/11/10	2	126.00	6	125.75	125.00	-4	4,583	-0.09%
2022/11/09	53	124.93	57.2	125.53	125.50	-4.2	4,502	-0.09%
2022/11/08	5	113.50	27	116.33	121.00	-22	4,138	-0.53%
2022/11/07	10	110.00	7	109.71	110.00	3	4,134	0.07%
2022/11/04	1.2	106.00	1	107.50	106.50	0.2	4,062	0.00%
2022/11/03	2	107.50	1	108.00	108.00	1	4,050	0.02%
2022/11/02	1	107.50	8	106.13	105.50	-7	4,032	-0.17%
2022/11/01	2	103.50	3	103.83	103.50	-1	4,043	-0.02%
2022/10/31	3	104.50	1	104.00	104.00	2	4,042	0.05%
2022/10/28	5	101.90	6	101.67	102.00	-1	4,111	-0.02%
2022/10/27	6	105.08	3	105.17	105.50	3	4,100	0.07%
2022/10/26	2	104.50	2	105.50	104.50	0	4,061	0.00%
2022/10/25	6	104.08	2	105.50	103.50	4	4,011	0.10%
2022/10/24	16	108.41	15	108.97	105.50	1	3,958	0.03%
2022/10/21	21	106.88	0	0.00	105.00	21	3,877	0.54%
2022/10/20	3	109.67	4	109.63	110.50	-1	3,736	-0.03%
2022/10/19	6	111.92	17	111.88	112.00	-11	3,619	-0.30%
2022/10/18	26	109.79	31	110.81	111.50	-5	3,478	-0.14%
2022/10/17	2	103.25	4	103.90	107.50	-2	3,097	-0.06%
2022/10/14	4	96.10	9	97.26	98.00	-5	2,972	-0.17%
2022/10/13	5	90.94	4	90.78	89.10	1	2,990	0.03%
2022/10/12	3	95.60	8	96.31	96.60	-5	2,967	-0.17%
2022/10/11	4	98.05	1	98.69	98.30	3	2,953	0.10%
2022/10/07	2	101.50	3	100.10	100.50	-1	2,949	-0.03%
2022/10/06	2	99.50	6.1	99.24	100.00	-4.1	2,965	-0.14%
2022/10/05	2	101.25	2	101.25	100.00	0	2,988	0.00%
2022/10/04	0	0.00	3.1	98.49	101.00	-3.1	2,962	-0.10%
2022/10/03	3	95.67	2	95.70	95.80	1	2,945	0.03%
2022/09/30	0	0.00	0	89.80	93.20	0	2,965	0.00%
2022/09/29	2	92.65	0	0.00	90.80	2	2,983	0.07%
2022/09/28	12	91.77	0	0.00	90.20	12	3,006	0.40%
2022/09/27	5	95.60	2	96.20	96.00	3	3,039	0.10%
2022/09/26	12	100.42	2	99.15	97.60	10	3,029	0.33%
2022/09/23	1	107.00	1	105.50	105.50	0	3,047	0.00%
2022/09/21	1	109.50	2.2	108.04	108.00	-1.2	3,083	-0.04%
2022/09/19	0	0.00	1	108.00	107.50	-1	3,120	-0.03%
2022/09/16	2	109.00	0	0.00	109.00	2	3,147	0.06%
2022/09/14	0	112.83	0	112.70	113.00	0	3,255	0.00%
2022/09/13	10	115.00	1	114.50	114.50	9	3,283	0.27%
2022/09/08	1	114.54	0	0.00	115.50	1	3,399	0.03%
2022/09/07	0	0.00	0.5	115.00	114.00	-0.5	3,426	-0.01%
2022/09/06	0	115.30	1.2	116.74	115.00	-1.2	3,427	-0.03%
2022/09/05	7	117.86	4.3	116.77	116.00	2.7	3,434	0.08%
2022/09/01	2	123.75	0	0.00	122.00	2	3,414	0.06%
2022/08/31	2	125.50	1	125.50	127.50	1	3,398	0.03%
2022/08/30	2	124.00	1	125.00	124.50	1	3,380	0.03%
2022/08/29	0.1	122.00	1	121.00	122.50	-0.9	3,397	-0.03%
2022/08/26	0	126.50	0	0.00	125.50	0	3,418	0.00%
2022/08/25	1	126.01	4	126.50	125.50	-3	3,546	-0.08%
2022/08/24	12	126.63	2	126.75	124.00	10	3,720	0.27%
2022/08/23	1	125.50	1.5	125.67	125.00	-0.5	3,712	-0.01%
2022/08/22	1.7	128.21	3	129.33	127.50	-1.3	3,696	-0.04%
2022/08/19	30.2	129.36	4	131.50	127.50	26.2	3,623	0.72%
2022/08/18	11	128.45	20.3	130.04	130.00	-9.3	3,525	-0.26%
2022/08/17	26	121.60	2.2	122.41	121.50	23.8	3,343	0.71%
2022/08/16	2	122.25	39.6	122.18	122.50	-37.6	3,325	-1.13%
2022/08/15	34.3	122.59	27	122.41	123.50	7.3	3,290	0.22%
2022/08/12	7	111.93	9	112.83	117.50	-2	3,119	-0.06%
2022/08/11	16.1	107.50	8	107.88	107.00	8.1	3,041	0.26%
2022/08/10	7	104.93	12	104.92	105.00	-5	3,069	-0.16%
2022/08/09	1	107.00	0	0.00	106.50	1	3,062	0.03%
2022/08/08	1	107.50	11	108.00	107.00	-10	3,071	-0.33%
2022/08/05	8.1	106.06	11	106.86	105.00	-3	3,021	-0.10%
2022/08/04	37.8	105.75	21	105.69	104.50	16.8	2,996	0.56%
2022/08/03	10	135.63	3	132.83	130.50	7	2,889	0.24%
2022/08/02	3	137.83	0	0.00	136.00	3	2,857	0.11%
2022/08/01	1	141.00	4	140.50	141.00	-3	2,866	-0.10%
2022/07/29	1	142.06	2	142.75	141.50	-1	2,907	-0.03%
2022/07/28	21	144.45	20	145.98	143.00	1	2,904	0.03%
2022/07/27	4	143.75	1.2	146.83	147.00	2.8	2,882	0.10%
2022/07/26	10	143.00	0	0.00	142.50	10	2,882	0.35%
2022/07/25	0	0.00	1	144.00	145.00	-1	2,919	-0.03%
2022/07/22	2	147.00	3	148.83	146.00	-1	2,941	-0.03%
2022/07/21	3	145.33	3	145.67	147.00	0	2,959	0.00%
2022/07/20	2.2	143.59	6	144.00	144.00	-3.8	2,950	-0.13%
2022/07/19	1	135.50	0	0.00	139.00	1	2,926	0.03%
2022/07/15	0	0.00	1	136.50	134.50	-1	2,932	-0.03%
2022/07/14	2	133.00	2	131.50	133.50	0	2,917	0.00%
2022/07/13	3	130.67	1	131.00	130.00	2	2,897	0.07%
2022/07/11	1	128.50	1	130.00	129.00	0	2,867	0.00%
2022/07/08	11	132.68	13	131.46	132.00	-2	2,857	-0.07%
2022/07/07	2	126.00	5	128.00	128.50	-3	2,818	-0.11%
2022/07/06	12	127.50	7	124.50	122.50	5	2,781	0.18%
2022/07/05	24	127.56	0	0.00	128.50	24	2,753	0.87%
2022/07/04	0	0.00	6	129.42	130.00	-6	2,670	-0.22%
2022/07/01	3	132.17	6	130.75	127.50	-3	2,669	-0.11%
2022/06/30	7	136.43	2	135.00	135.00	5	2,602	0.19%
2022/06/29	2.5	140.70	3	142.33	140.50	-0.5	2,576	-0.02%
2022/06/28	4	141.88	0	0.00	140.50	4	2,551	0.16%
2022/06/27	0	0.00	1	147.00	146.00	-1	2,535	-0.04%
2022/06/23	5	142.50	4	141.75	141.50	1	2,494	0.04%
2022/06/22	6	142.83	33	141.20	140.50	-27	2,456	-1.10%
2022/06/21	6	148.83	0	0.00	152.50	6	2,395	0.25%
2022/06/20	15	153.13	6	150.92	146.50	9	2,378	0.38%
2022/06/17	5	158.30	0	0.00	158.00	5	2,321	0.22%
2022/06/16	22	170.50	1	171.50	165.00	21	2,276	0.92%
2022/06/15	1	173.00	20	173.00	173.00	-19	2,267	-0.84%
2022/06/14	21	169.79	0	0.00	176.50	21	2,294	0.92%
2022/06/13	5	173.30	0	0.00	172.50	5	2,286	0.22%
2022/06/10	26	180.96	0	0.00	180.50	26	2,287	1.14%
2022/06/09	5	184.60	0	0.00	185.00	5	2,280	0.22%
2022/06/08	6	187.50	4.1	185.91	186.00	1.9	2,281	0.08%
2022/06/07	48	186.88	0	188.00	186.50	48	2,291	2.09%
2022/06/06	15	190.33	7	190.21	190.50	8	2,290	0.35%
2022/06/02	15	198.53	19	199.58	196.00	-4	2,280	-0.18%
2022/06/01	17	192.85	149	198.72	199.00	-132	2,180	-6.05%	大賣/鉅額交易
2022/05/31	20	184.00	7	183.36	184.00	13	1,983	0.66%
2022/05/30	0	0.00	6	180.33	182.00	-6	1,991	-0.30%
2022/05/27	12.1	175.42	0	0.00	176.00	12.1	2,009	0.60%
2022/05/26	12	173.38	1	174.50	173.50	11	2,059	0.53%
2022/05/25	33	177.44	31	176.03	177.50	2	2,114	0.09%
2022/05/24	3	174.83	0	0.00	174.50	3	2,158	0.14%
2022/05/23	18	181.28	8	182.50	180.50	10	2,188	0.46%
2022/05/20	1	187.00	2	187.75	187.00	-1	2,176	-0.05%
2022/05/19	4	184.75	9.1	184.72	189.50	-5.1	2,181	-0.23%
2022/05/18	33	188.47	38	189.25	189.00	-5	2,160	-0.23%
2022/05/17	5.1	181.98	1	181.00	182.50	4.1	2,120	0.19%
2022/05/16	3	181.17	16	182.03	176.50	-13	2,128	-0.61%
2022/05/13	2	179.00	3	179.33	180.50	-1	2,128	-0.05%
2022/05/12	1	179.00	2	175.50	175.50	-1	2,162	-0.05%
2022/05/11	19	178.45	1	179.00	177.00	18	2,181	0.82%
2022/05/10	4	179.50	2	179.25	180.00	2	2,238	0.09%
2022/05/09	3	176.00	12	176.17	175.00	-9	2,281	-0.39%
2022/05/06	12	181.04	11	183.36	183.00	1	2,294	0.04%
2022/05/05	4	183.38	4	183.00	181.00	0	2,285	0.00%
2022/05/04	3	179.50	3	179.33	179.00	0	2,293	0.00%
2022/05/03	5	177.50	1	179.00	179.50	4	2,330	0.17%
2022/04/29	4	175.50	7	177.00	175.50	-3	2,383	-0.13%
2022/04/28	52	168.83	51	169.11	170.00	1	2,389	0.04%
2022/04/27	15.1	160.40	1	163.50	165.00	14.1	2,384	0.59%
2022/04/26	4	172.75	0	0.00	172.50	4	2,373	0.17%
2022/04/25	27	177.52	2	176.00	176.00	25	2,426	1.03%
2022/04/22	1	186.50	14	187.07	185.50	-13	2,465	-0.53%
2022/04/21	2	185.75	2	187.50	188.00	0	2,549	0.00%
2022/04/20	12	189.33	3	188.00	188.00	9	2,676	0.34%
2022/04/18	10	187.00	1	191.50	186.00	9	3,069	0.29%
2022/04/15	20	195.63	1.2	193.77	191.00	18.8	3,135	0.60%
2022/04/14	11.2	200.53	0	0.00	200.00	11.2	3,263	0.34%
2022/04/13	4	200.50	0	0.00	201.00	4	3,455	0.12%
2022/04/12	10	199.00	1	199.50	199.50	9	3,688	0.24%
2022/04/11	0	0.00	1.5	201.33	201.00	-1.5	3,765	-0.04%
2022/04/08	6	202.17	1	203.00	203.00	5	3,789	0.13%
2022/04/07	15	205.33	2	205.00	199.50	13	3,811	0.34%
2022/04/06	23	202.07	1	202.00	203.00	22	3,804	0.58%
2022/04/01	2	202.50	1	205.00	205.50	1	3,868	0.03%
2022/03/31	4	206.88	1	208.00	205.50	3	3,920	0.08%
2022/03/30	1	209.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	0	0.00	0	210.50	208.00	0	4,131	0.00%
2022/03/28	1	207.51	2	207.50	207.50	-1	4,205	-0.02%
2022/03/25	1	216.00	5	216.00	212.50	-4	4,322	-0.09%
2022/03/24	5	213.50	7	214.00	215.50	-2	4,511	-0.04%
2022/03/23	3	216.83	3	216.67	216.00	0	4,764	0.00%
2022/03/22	2	213.50	2	215.00	213.50	0	5,253	0.00%
2022/03/21	3	218.67	2.2	218.00	217.50	0.8	5,380	0.01%
2022/03/18	1	216.50	1	216.50	218.00	0	5,444	0.00%
2022/03/17	6.2	215.48	19	214.00	215.50	-12.8	5,503	-0.23%
2022/03/16	61	207.93	74	208.76	207.00	-13	5,541	-0.23%
2022/03/15	9.1	210.14	8.4	206.17	204.00	0.7	5,606	0.01%
2022/03/14	0	0.00	39	213.00	214.50	-39	5,694	-0.68%
2022/03/11	35	209.69	2	210.50	210.50	33	6,001	0.55%
2022/03/10	9	211.61	8	212.87	213.00	1	6,114	0.02%
2022/03/09	5	205.10	11	204.41	204.50	-6	6,145	-0.10%
2022/03/08	30	200.32	2	204.75	198.00	28	6,239	0.45%
2022/03/07	5	209.30	1.1	206.07	205.50	4	6,302	0.06%
2022/03/04	8	218.31	1	218.50	217.50	7	6,327	0.11%
2022/03/03	2	220.25	7	221.36	220.00	-5	6,458	-0.08%
2022/03/02	4	219.00	3	218.83	220.00	1	6,569	0.02%
2022/03/01	4	222.63	2.4	222.65	222.50	1.6	6,584	0.02%
2022/02/25	7	218.79	8	220.06	221.00	-1	6,628	-0.02%
2022/02/24	12	217.83	12	218.79	213.50	0	6,683	0.00%
2022/02/23	40	220.00	48	218.98	220.00	-8	6,765	-0.12%
2022/02/22	5	212.90	32	211.44	211.50	-27	7,017	-0.38%
2022/02/21	4	214.75	2	216.50	218.50	2	7,564	0.03%
2022/02/18	10	213.65	5	214.30	217.50	5	8,065	0.06%
2022/02/17	8	217.13	4	218.25	217.50	4	8,201	0.05%
2022/02/16	22.2	218.77	10	218.90	219.00	12.2	8,291	0.15%
2022/02/15	2	212.50	3	215.17	213.50	-1	8,324	-0.01%
2022/02/14	15.1	212.33	1.1	216.64	212.00	14	8,398	0.17%
2022/02/11	5	221.40	2.1	220.57	220.00	2.9	8,439	0.03%
2022/02/10	11.1	223.18	2	223.25	220.50	9.1	8,669	0.10%
2022/02/09	3.7	223.61	5	222.60	225.00	-1.3	8,714	-0.01%
2022/02/08	6	214.08	8	214.31	215.00	-2	8,781	-0.02%
2022/02/07	2	206.25	1	205.00	208.00	1	8,799	0.01%
2022/01/26	2	208.50	3	208.33	207.50	-1	8,873	-0.01%
2022/01/25	2	209.75	1	206.00	206.00	1	8,938	0.01%
2022/01/24	3.1	213.39	5.1	209.37	213.50	-2	8,997	-0.02%
2022/01/21	5	214.30	2	211.75	211.00	3	9,094	0.03%
2022/01/20	5.1	219.69	3	219.33	221.00	2.1	9,324	0.02%
2022/01/19	3.5	221.81	15	222.57	221.50	-11.5	9,417	-0.12%
2022/01/18	8.1	227.25	9	225.67	224.00	-0.9	9,573	-0.01%
2022/01/17	6.1	222.87	6	224.50	225.00	0.1	9,576	0.00%
2022/01/14	2.1	220.40	26	218.50	224.50	-23.9	9,618	-0.25%
2022/01/13	12.4	219.09	12	219.54	223.00	0.4	9,859	0.00%
2022/01/12	39.2	216.65	9	220.28	216.50	30.2	9,788	0.31%
2022/01/11	1.2	236.21	3.6	239.55	235.00	-2.4	9,581	-0.02%
2022/01/10	2.4	242.07	2	242.00	245.50	0.4	9,588	0.00%
2022/01/07	2.5	244.54	13.5	245.55	240.00	-11	9,654	-0.11%
2022/01/06	34.3	256.83	15.5	253.04	250.00	18.8	9,635	0.20%
2022/01/05	18.8	271.38	8.1	272.51	262.50	10.7	9,570	0.11%
2022/01/04	13.1	285.20	10.3	283.97	282.50	2.8	9,419	0.03%
2022/01/03	2	283.25	2	282.75	282.50	0	9,494	0.00%
2021/12/30	1.1	279.05	4.2	280.39	282.00	-3.1	9,616	-0.03%
2021/12/29	2.1	279.48	1	279.50	278.50	1.1	9,888	0.01%
2021/12/28	9.1	281.27	4	282.63	278.50	5.1	10,125	0.05%
2021/12/27	2.2	282.42	4	281.88	284.00	-1.9	10,187	-0.02%
2021/12/24	84	284.72	83	284.96	282.50	1	10,270	0.01%
2021/12/23	9	283.89	9.2	284.21	282.00	-0.2	10,288	0.00%
2021/12/22	33	284.50	40	285.64	281.00	-7	10,301	-0.07%
2021/12/21	9	283.11	6.3	281.34	282.50	2.7	10,381	0.03%
2021/12/20	22.4	285.84	35.8	286.69	282.50	-13.4	10,307	-0.13%
2021/12/17	21.3	287.59	62.8	286.14	290.50	-41.5	10,192	-0.41%
2021/12/16	159.7	285.82	120.3	287.06	287.00	39.5	9,992	0.39%	大買/大賣/
2021/12/15	82.2	271.58	104.2	265.44	272.50	-22	9,609	-0.23%	大賣/
2021/12/14	3.1	262.84	9	263.11	259.00	-6	9,553	-0.06%
2021/12/13	23.2	269.98	27.5	268.25	270.50	-4.3	9,539	-0.05%
2021/12/10	37	261.58	42	262.65	265.50	-5	9,557	-0.05%
2021/12/09	9.2	265.38	10.3	267.59	261.50	-1.1	9,555	-0.01%
2021/12/08	36.3	270.76	30	272.82	268.50	6.3	9,555	0.07%
2021/12/07	99.2	272.60	85.1	272.96	267.00	14.1	9,599	0.15%
2021/12/06	16.1	262.23	6	260.00	264.50	10.1	9,410	0.11%
2021/12/03	10.2	256.18	4	256.13	254.50	6.2	9,447	0.07%
2021/12/02	9.1	258.10	7.1	256.84	254.50	2	9,558	0.02%
2021/12/01	11	253.87	30	254.47	257.50	-19	9,695	-0.20%
2021/11/30	6.1	248.10	13	248.23	248.50	-6.9	9,809	-0.07%
2021/11/29	12	243.79	6	245.64	246.50	6	9,874	0.06%
2021/11/26	8	255.31	18	254.72	251.00	-10	9,929	-0.10%
2021/11/25	1	259.50	12	252.96	253.00	-11	10,021	-0.11%
2021/11/24	5.1	257.78	29	254.56	257.50	-23.9	10,071	-0.24%
2021/11/23	16	259.34	17.5	259.23	256.50	-1.5	10,093	-0.01%
2021/11/22	14.6	267.88	19.3	267.28	265.50	-4.7	10,135	-0.05%
2021/11/19	83.3	273.25	69.1	271.62	268.50	14.2	10,232	0.14%
2021/11/18	105.3	267.62	105.3	269.62	264.50	-0.1	10,168	0.00%	大買/大賣/
2021/11/17	109	247.16	127.2	249.24	255.00	-18.2	9,799	-0.19%	大買/大賣/
2021/11/16	35	231.50	80.1	232.69	232.00	-45.1	9,604	-0.47%
2021/11/15	39	227.09	33	228.83	226.00	6	9,735	0.06%
2021/11/12	3	222.66	4	222.12	221.00	-1	10,128	-0.01%
2021/11/11	19.1	216.93	17	219.88	220.00	2.1	10,218	0.02%
2021/11/10	7	219.93	33	218.59	219.50	-26	10,290	-0.25%
2021/11/09	102.1	226.72	103	225.57	221.50	-1	10,373	-0.01%	大買/大賣/
2021/11/08	46.5	215.96	44.3	216.72	216.00	2.2	10,265	0.02%
2021/11/05	16	212.31	71.1	211.50	211.50	-55.1	10,462	-0.53%
2021/11/04	20	207.13	4	206.25	205.50	16	10,533	0.15%
2021/11/03	15.3	207.62	27	207.83	208.50	-11.7	10,766	-0.11%
2021/11/02	113.1	209.02	23.3	204.81	200.50	89.9	10,905	0.82%	大買/
2021/11/01	58	211.37	16.5	210.14	208.50	41.5	11,120	0.37%
2021/10/29	33.1	216.38	28.4	218.77	213.00	4.8	11,295	0.04%
2021/10/28	70.2	216.16	61.7	215.57	216.50	8.5	11,663	0.07%
2021/10/27	61	203.16	70	204.77	205.00	-9	11,675	-0.08%
2021/10/26	43	200.21	55.1	201.98	199.50	-12.1	11,770	-0.10%
2021/10/25	6.2	189.65	5.2	190.33	193.50	1	11,769	0.01%
2021/10/22	51.3	190.85	52	190.95	191.00	-0.7	11,912	-0.01%
2021/10/21	111.5	200.95	89	205.08	194.50	22.5	12,062	0.19%	大買/
2021/10/20	2.5	194.73	1	191.50	193.50	1.5	12,121	0.01%
2021/10/19	34.7	190.89	53	191.50	191.00	-18.3	12,609	-0.15%
2021/10/18	33	184.61	34	185.76	185.50	-1	12,719	-0.01%
2021/10/15	30	185.10	27.3	187.15	185.00	2.8	12,805	0.02%
2021/10/14	6	183.33	12	183.54	184.00	-6	12,805	-0.05%
2021/10/13	15.1	178.83	5	179.80	177.00	10.1	12,715	0.08%
2021/10/12	6	186.83	2	187.00	181.50	4	12,664	0.03%
2021/10/08	16	194.31	12	192.83	188.50	4	12,660	0.03%
2021/10/07	7.3	193.46	9	194.00	191.50	-1.7	12,590	-0.01%
2021/10/06	14.1	191.56	15	192.57	189.00	-0.9	12,516	-0.01%
2021/10/05	34	186.25	57.7	185.79	195.50	-23.7	12,300	-0.19%
2021/10/04	8.1	185.16	7	185.36	178.00	1.1	12,103	0.01%
2021/10/01	16.2	193.18	18	194.97	189.50	-1.8	12,057	-0.02%
2021/09/30	14.2	196.15	11.4	195.05	195.50	2.8	12,032	0.02%
2021/09/29	7.5	201.08	13	201.04	199.00	-5.5	12,076	-0.05%
2021/09/28	15	216.13	14	215.25	208.50	1	12,365	0.01%
2021/09/27	12	212.08	2	214.25	214.00	10	12,396	0.08%
2021/09/24	2.4	208.75	8	208.19	207.50	-5.6	12,606	-0.04%
2021/09/23	6	201.25	2	201.25	201.50	4	12,705	0.03%
2021/09/22	6	202.33	1	200.52	200.50	5	12,799	0.04%
2021/09/17	11	210.55	24	209.67	213.50	-13	12,770	-0.10%
2021/09/16	4	209.25	2	211.50	206.00	2	12,761	0.02%
2021/09/15	13	207.27	7	209.86	210.50	6	12,800	0.05%
2021/09/14	3	211.16	3	210.50	210.00	0	12,875	0.00%
2021/09/13	11.1	211.19	4	211.63	210.00	7.1	12,984	0.05%
2021/09/10	13	215.19	12	216.38	218.00	1	13,122	0.01%
2021/09/09	16	213.38	30	214.23	213.50	-14	13,053	-0.11%
2021/09/08	19.1	207.15	15.3	208.50	207.00	3.8	13,004	0.03%
2021/09/07	11	215.14	9.1	215.05	213.00	1.9	13,018	0.01%
2021/09/06	23.2	218.95	20	218.68	212.00	3.2	13,121	0.02%
2021/09/03	25.1	234.60	18	233.22	231.50	7.1	13,002	0.05%
2021/09/02	15.2	231.30	13.5	230.69	228.00	1.7	13,116	0.01%
2021/09/01	41.5	236.15	23	236.46	237.00	18.5	13,352	0.14%
2021/08/31	21	231.10	20	231.68	229.00	1	13,326	0.01%
2021/08/30	6.5	224.93	9	225.67	226.50	-2.5	13,286	-0.02%
2021/08/27	7.1	223.57	5	224.50	226.50	2.1	13,384	0.02%
2021/08/26	7	229.29	6	230.67	226.00	1	13,595	0.01%
2021/08/25	37	226.43	46	227.80	232.00	-9	13,844	-0.07%
2021/08/24	11.1	226.33	8.3	225.36	222.50	2.8	14,243	0.02%
2021/08/23	33	234.86	32	235.00	234.00	1	14,417	0.01%
2021/08/20	31	227.56	29	226.72	228.00	2	14,704	0.01%
2021/08/19	32.1	231.39	33	231.79	221.00	-0.9	15,041	-0.01%
2021/08/18	67	236.49	41	236.34	245.50	26	15,380	0.17%
2021/08/17	2	251.67	5	258.30	248.00	-3	15,221	-0.02%
2021/08/16	8	267.81	3.2	261.00	263.50	4.8	15,504	0.03%
2021/08/13	19.2	269.69	11	271.73	266.50	8.2	15,771	0.05%
2021/08/12	10	279.95	16	280.25	277.00	-6	16,288	-0.04%
2021/08/11	17	286.50	18	288.34	281.00	-1	16,540	-0.01%
2021/08/10	23.1	293.38	32.4	293.40	293.50	-9.3	16,531	-0.06%
2021/08/09	14.4	304.67	12.1	301.14	291.00	2.3	16,737	0.01%
2021/08/06	7	314.86	9.6	315.04	308.00	-2.6	17,109	-0.02%
2021/08/05	11	311.91	11.2	311.13	313.00	-0.2	17,368	0.00%
2021/08/04	9.3	301.73	15	305.87	311.50	-5.7	17,775	-0.03%
2021/08/03	31	307.74	28.3	305.85	302.50	2.8	17,640	0.02%
2021/08/02	5	299.60	51.2	301.02	308.00	-46.2	17,509	-0.26%
2021/07/30	8.2	283.54	42.2	279.71	280.00	-34	17,665	-0.19%
2021/07/29	28	277.32	18	278.83	277.00	10	17,938	0.06%
2021/07/28	27.2	278.80	5.2	273.30	275.00	22	17,987	0.12%
2021/07/27	22.2	305.17	15.2	305.28	294.00	7	18,201	0.04%
2021/07/26	60.4	310.27	70	309.78	308.00	-9.6	18,245	-0.05%
2021/07/23	73	306.45	50.2	307.72	293.00	22.9	18,170	0.13%
2021/07/22	12	283.83	21.1	282.59	292.00	-9.1	17,903	-0.05%
2021/07/21	9.6	272.11	8	269.56	265.50	1.6	17,884	0.01%
2021/07/20	6.2	284.36	4.2	282.61	280.00	1.9	17,950	0.01%
2021/07/19	4	297.63	5	297.40	298.00	-1	18,202	-0.01%
2021/07/16	1	299.50	6	296.00	293.00	-5	18,493	-0.03%
2021/07/15	1	297.98	2.1	299.98	294.50	-1.1	18,749	-0.01%
2021/07/14	8.2	296.74	1	298.00	297.50	7.2	18,984	0.04%
2021/07/13	6.5	297.52	8.5	295.78	290.00	-2	19,197	-0.01%
2021/07/12	2.2	302.85	2	304.50	301.00	0.2	19,561	0.00%
2021/07/09	6	304.58	3.3	308.12	303.00	2.7	19,967	0.01%
2021/07/08	3	316.50	4	315.50	313.00	-1	20,442	0.00%
2021/07/07	6	315.00	10.7	318.54	311.50	-4.7	20,778	-0.02%
2021/07/06	16.4	325.52	3.2	326.63	318.00	13.2	21,045	0.06%
2021/07/05	20.4	337.67	27.5	337.43	334.00	-7.1	21,315	-0.03%
2021/07/02	13	318.46	12	318.29	319.50	1	21,064	0.00%
2021/07/01	15.7	314.27	29.1	314.64	311.00	-13.4	20,890	-0.06%
2021/06/30	9	307.78	19	307.97	307.50	-10	20,642	-0.05%
2021/06/29	20.2	302.91	6.2	300.11	295.50	14	20,487	0.07%
2021/06/28	7	292.79	19.4	288.08	295.00	-12.4	20,342	-0.06%
2021/06/25	1.1	293.18	8	293.81	290.00	-6.9	20,256	-0.03%
2021/06/24	7	291.71	2	290.75	293.00	5	20,188	0.02%
2021/06/23	22	294.05	36.6	293.06	293.00	-14.6	20,102	-0.07%
2021/06/22	24.4	291.73	16.6	290.01	283.00	7.8	19,932	0.04%
2021/06/21	30.7	299.76	40.1	302.85	290.00	-9.4	19,755	-0.05%
2021/06/18	10	320.25	8.1	321.66	315.50	2	19,568	0.01%
2021/06/17	6.1	318.59	37.2	314.23	319.00	-31.1	19,999	-0.16%
2021/06/16	44.3	321.24	9	328.09	320.00	35.3	20,601	0.17%
2021/06/15	22.1	329.59	18.7	332.68	337.50	3.4	20,655	0.02%
2021/06/11	14.1	322.91	13.3	324.92	319.00	0.8	20,896	0.00%
2021/06/10	33.6	329.82	26.1	329.91	320.50	7.6	21,010	0.04%
2021/06/09	25.6	318.27	35.3	322.37	325.00	-9.7	21,136	-0.05%
2021/06/08	20.7	312.82	9.1	314.13	309.50	11.6	21,276	0.05%
2021/06/07	16.1	312.33	12.3	309.70	308.00	3.8	21,834	0.02%
2021/06/04	4	316.38	9.1	316.18	315.00	-5.1	22,590	-0.02%
2021/06/03	22.3	318.67	27.1	318.33	317.50	-4.8	23,132	-0.02%
2021/06/02	33.1	307.55	29.3	308.51	308.00	3.8	22,840	0.02%
2021/06/01	43.2	329.61	30.2	330.03	312.50	13	22,469	0.06%
2021/05/31	27.1	340.62	27.4	338.31	334.00	-0.3	21,876	0.00%
2021/05/28	50.3	335.96	52.2	334.84	330.00	-1.8	21,498	-0.01%
2021/05/27	49.2	317.65	51.3	320.41	321.50	-2.1	21,043	-0.01%
2021/05/26	66.4	312.73	67.5	311.36	307.00	-1.1	20,405	-0.01%
2021/05/25	13	294.23	23.2	299.68	303.50	-10.2	19,806	-0.05%
2021/05/24	42.3	252.54	132.1	264.72	276.00	-89.8	19,478	-0.46%	大賣/
2021/05/21	37.2	251.84	42.1	249.93	251.00	-4.9	19,083	-0.03%
2021/05/20	112.4	255.68	35.2	256.32	250.00	77.2	18,717	0.41%	大買/
2021/05/19	38.3	253.91	20.1	253.20	254.50	18.2	19,163	0.09%
2021/05/18	11	223.91	18	223.47	231.50	-7	19,224	-0.04%
2021/05/17	25.1	220.95	23	222.50	210.50	2.1	18,991	0.01%
2021/05/14	46	241.79	42	245.96	232.00	4	20,039	0.02%
2021/05/13	25.1	233.24	39	233.45	231.00	-14	21,065	-0.07%
2021/05/12	37	239.76	33.1	239.06	232.50	3.9	21,372	0.02%
2021/05/11	10.1	261.98	15.1	264.18	258.00	-5	21,211	-0.02%
2021/05/10	54.1	301.64	34	301.76	286.50	20.1	21,479	0.09%
2021/05/07	33	287.82	47	293.82	303.50	-14	21,618	-0.06%
2021/05/06	27.2	279.86	27	280.33	276.00	0.1	21,705	0.00%
2021/05/05	23	304.64	8	301.75	287.50	15	21,753	0.07%
2021/05/04	39.2	309.00	34.7	308.36	319.00	4.5	21,894	0.02%
2021/05/03	19.2	311.30	18	312.53	306.50	1.2	21,659	0.01%
2021/04/29	18	336.31	15	333.50	330.00	3	21,393	0.01%
2021/04/28	21.2	346.49	19.3	348.71	333.00	1.9	21,104	0.01%
2021/04/27	19	364.92	21.2	365.69	354.00	-2.2	20,840	-0.01%
2021/04/26	35.2	375.82	20	375.30	371.00	15.2	20,640	0.07%
2021/04/23	35.3	367.68	39.3	370.41	377.00	-4	20,423	-0.02%
2021/04/22	34.6	374.26	35.3	373.35	350.00	-0.7	20,056	0.00%
2021/04/21	21.3	364.74	26	364.86	377.50	-4.7	19,774	-0.02%
2021/04/20	31.1	373.94	32.3	373.94	366.50	-1.2	19,463	-0.01%
2021/04/19	28	368.79	64	374.60	364.00	-36	19,179	-0.19%
2021/04/16	87.2	376.87	48.5	378.89	379.00	38.7	18,902	0.20%
2021/04/15	37.5	346.01	72	348.56	356.00	-34.5	19,346	-0.18%
2021/04/14	112.5	332.81	69.3	331.65	335.50	43.1	19,082	0.23%	大買/
2021/04/13	34.1	351.94	36.1	354.87	352.00	-2.1	18,903	-0.01%
2021/04/12	49.2	344.55	41.2	348.66	330.00	8	18,907	0.04%
2021/04/09	60	378.65	58	374.61	366.50	2	18,943	0.01%
2021/04/08	9	363.61	15	361.07	371.00	-6	18,524	-0.03%
2021/04/07	3	328.50	1	337.00	337.50	2	18,423	0.01%
2021/04/06	2.3	311.96	2	317.50	325.00	0.3	18,440	0.00%
2021/04/01	0	294.50	4.8	299.19	300.50	-4.8	18,437	-0.03%
2021/03/31	5.1	292.84	1.2	292.00	287.00	3.9	18,432	0.02%
2021/03/30	0	0.00	1	290.00	291.00	-1	18,485	-0.01%
2021/03/26	0	290.50	2	290.00	292.00	-2	18,561	-0.01%
2021/03/25	1	274.00	0	0.00	270.00	1	18,578	0.01%
2021/03/24	2	270.50	3	276.50	278.00	-1	18,639	-0.01%
2021/03/23	4	266.52	5.1	268.60	270.00	-1.1	18,732	-0.01%
2021/03/22	26.5	290.91	18	291.64	284.00	8.5	18,926	0.05%
2021/03/19	28.2	289.05	21.2	292.28	290.00	7	18,728	0.04%
2021/03/18	6	274.75	19.2	271.02	276.00	-13.2	18,083	-0.07%
2021/03/17	57.1	266.86	45.4	266.32	251.00	11.7	17,879	0.07%
2021/03/16	20	253.48	22	254.14	256.50	-2	18,194	-0.01%
2021/03/15	21.2	225.03	41.2	228.25	233.50	-20.1	18,008	-0.11%
2021/03/12	11.7	215.17	11	214.50	212.50	0.7	17,699	0.00%
2021/03/11	43.2	209.05	41	210.61	209.00	2.2	17,452	0.01%
2021/03/10	39	205.22	54	207.89	199.00	-15	16,910	-0.09%
2021/03/09	49	201.71	34	202.95	203.50	15	16,298	0.09%
2021/03/08	7.1	192.09	1.1	188.36	188.00	6	15,699	0.04%
2021/03/05	2	210.25	0	0.00	208.50	2	15,741	0.01%
2021/03/04	0	0.00	4.1	222.00	216.50	-4.1	15,765	-0.03%
2021/03/03	4	207.88	2.1	217.57	221.00	1.9	15,862	0.01%
2021/03/02	4	214.38	3.1	220.70	205.50	1	15,996	0.01%
2021/02/26	1	213.00	3.1	210.17	213.00	-2.1	16,270	-0.01%
2021/02/25	2	206.00	12	207.11	203.50	-10	16,294	-0.06%
2021/02/24	10	207.60	3	207.17	205.00	7	16,318	0.04%
2021/02/23	2	201.50	3	204.67	206.00	-1	16,418	-0.01%
2021/02/22	57	205.16	2	198.00	198.00	55	16,499	0.33%
2021/02/19	78	213.37	122	211.19	206.50	-44	16,482	-0.27%	大賣/
2021/02/18	37.3	202.12	25.2	204.41	208.00	12.1	15,374	0.08%
2021/02/17	1	189.00	1	189.50	189.50	0	14,929	0.00%
2021/02/05	90	165.34	99	166.05	172.50	-9	14,868	-0.06%
2021/02/04	138	153.07	139	154.56	157.00	-1	13,420	-0.01%	大買/大賣/
2021/02/03	88.2	143.44	116	143.40	146.00	-27.8	11,733	-0.24%	大賣/
2021/02/02	51	136.06	37	135.07	133.00	14	10,947	0.13%
2021/02/01	35	129.19	34	128.75	130.50	1	10,411	0.01%
2021/01/29	36.3	133.63	27	133.28	127.00	9.3	10,001	0.09%
2021/01/28	42	133.02	147	129.73	136.00	-105	9,454	-1.11%	大賣/鉅額交易
2021/01/27	125	125.20	54	124.81	127.00	71	8,914	0.80%	大買/
2021/01/26	41.1	128.29	35	127.97	126.00	6.1	8,380	0.07%
2021/01/25	11.4	141.10	6	139.50	139.50	5.4	7,997	0.07%
2021/01/22	2	155.00	0	0.00	155.00	2	7,810	0.03%
2021/01/21	3	148.83	2	148.50	152.00	1	7,793	0.01%
2021/01/20	1	142.50	5	142.50	142.50	-4	7,772	-0.05%
2021/01/19	1	158.00	3	160.64	158.00	-2	7,755	-0.03%
2021/01/18	6	156.08	1	156.50	156.50	5	7,787	0.06%
2021/01/15	3	152.67	8.5	153.52	154.50	-5.5	7,836	-0.07%
2021/01/14	1	149.50	8	152.06	155.00	-7	7,819	-0.09%
2021/01/13	2	141.75	2	144.00	143.00	0	7,769	0.00%
2021/01/12	19	135.79	2	136.00	136.00	17	7,745	0.22%
2021/01/11	1.1	140.91	1	142.00	142.00	0.1	7,744	0.00%
2021/01/08	74.4	148.23	46.4	148.41	141.50	28	7,744	0.36%
2021/01/07	6	141.83	19	141.89	147.00	-13	6,863	-0.19%
2021/01/06	20.1	134.38	19.1	135.91	134.00	1	6,667	0.02%
2021/01/05	19	137.64	14	138.79	143.00	5	6,362	0.08%
2021/01/04	31	132.26	65	132.45	135.00	-34	6,202	-0.55%
2020/12/31	0	0.00	1	118.00	123.00	-1	5,860	-0.02%
2020/12/30	12	112.42	0	0.00	112.00	12	5,882	0.20%
2020/12/29	1	105.00	5	107.60	111.00	-4	5,873	-0.07%
2020/12/28	2.4	104.80	1	103.50	107.00	1.4	5,838	0.02%
2020/12/25	0	0.00	2	104.00	103.00	-2	5,819	-0.03%
2020/12/24	6	99.23	3.2	98.79	98.40	2.8	5,789	0.05%
2020/12/23	1	86.00	2	88.90	91.00	-1	5,724	-0.02%
2020/12/21	0	0.00	1	92.00	92.00	-1	5,672	-0.02%
2020/12/18	1	92.00	0	0.00	92.00	1	5,652	0.02%
2020/12/17	1	86.00	23	89.63	92.60	-22	5,630	-0.39%
2020/12/16	30.2	85.76	19	89.07	84.20	11.2	5,657	0.20%
2020/12/15	24	85.86	6	84.68	86.20	18	5,516	0.33%
2020/12/14	1	78.40	3	78.40	78.40	-2	5,225	-0.04%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	171	64.39	166.1	64.74	64.90	4.9	5,154	0.09%	大買/大賣/
2020/12/09	1	63.20	1	63.20	63.20	0	4,332	0.00%
2020/12/08	1	55.00	18	56.64	57.50	-17	4,286	-0.40%
2020/12/07	27	49.93	22	51.43	52.30	5	4,200	0.12%
2020/12/04	5	46.71	18	47.25	47.60	-13	3,960	-0.33%
2020/12/03	9	46.58	23	46.88	46.30	-14	3,815	-0.37%
2020/12/02	7	45.06	4	45.04	43.75	3	3,568	0.08%
2020/12/01	0	0.00	2	43.45	43.10	-2	3,575	-0.06%
2020/11/30	10	43.02	8	43.36	42.90	2	3,697	0.05%
2020/11/27	4	42.61	4	43.38	42.45	0	3,643	0.00%
2020/11/26	0	0.00	50	41.51	41.75	-50	3,505	-1.43%
2020/11/25	122	40.99	78	41.15	41.60	44	3,338	1.32%	大買/
2020/11/24	1	39.55	1	39.10	39.15	0	3,032	0.00%
2020/11/23	3	38.77	2	38.78	38.90	1	2,993	0.03%
2020/11/20	17	38.30	1	39.80	38.35	16	3,003	0.53%
2020/11/19	3	38.62	10	38.55	39.30	-7	2,904	-0.24%
2020/11/17	1	37.55	3	37.60	37.55	-2	2,755	-0.07%
2020/11/16	12	37.45	2	37.40	37.45	10	2,768	0.36%
2020/11/13	0	0.00	4	36.94	37.00	-4	2,769	-0.14%
2020/11/12	0	0.00	5	37.06	36.35	-5	2,774	-0.18%
2020/11/11	0	0.00	11	36.79	36.70	-11	2,796	-0.39%
2020/11/10	2	36.88	6	36.92	36.30	-4	2,799	-0.14%
2020/11/09	4	36.38	10	36.58	36.60	-6	2,771	-0.22%
2020/11/06	2	35.83	1	35.30	35.40	1	2,761	0.04%
2020/11/05	0	0.00	1	35.65	35.55	-1	2,839	-0.04%
2020/11/04	2	35.65	0	0.00	35.75	2	2,881	0.07%
2020/11/03	0	0.00	5	35.50	35.25	-5	2,887	-0.17%
2020/11/02	8	34.39	2	34.50	34.45	6	2,914	0.21%
2020/10/30	8	35.31	4	35.65	35.05	4	2,961	0.14%
2020/10/29	16	35.47	2	35.40	35.40	14	3,058	0.46%
2020/10/28	1	36.60	6	36.74	36.20	-5	3,046	-0.16%
2020/10/27	2	37.70	6	37.39	37.05	-4	3,039	-0.13%
2020/10/26	10	37.39	0	0.00	37.40	10	3,045	0.33%
2020/10/23	1	37.05	4	37.41	37.05	-3	3,018	-0.10%
2020/10/22	2	35.68	0	0.00	35.85	2	2,965	0.07%
2020/10/21	3	36.65	0	0.00	36.50	3	2,956	0.10%
2020/10/20	2	36.70	0	0.00	36.50	2	2,962	0.07%
2020/10/19	3	36.87	0	0.00	36.65	3	2,963	0.10%
2020/10/16	0	0.00	2	36.05	36.00	-2	2,947	-0.07%
2020/10/15	1	36.55	0	0.00	36.45	1	2,932	0.03%
2020/10/13	2	37.18	2	37.30	37.15	0	2,893	0.00%
2020/10/12	34	38.86	34	38.91	38.10	0	2,832	0.00%
2020/10/08	1	37.00	5	37.15	37.25	-4	2,580	-0.16%
2020/10/07	5	36.69	5	36.70	36.20	0	2,510	0.00%
2020/10/05	0	0.00	2	34.70	35.00	-2	2,456	-0.08%
2020/09/29	0	0.00	1	35.00	34.45	-1	2,555	-0.04%
2020/09/28	0	0.00	2	34.28	34.50	-2	2,595	-0.08%
2020/09/25	1	34.65	0	0.00	33.60	1	2,672	0.04%
2020/09/24	1	34.55	1	34.55	34.50	0	2,699	0.00%
2020/09/23	2	35.78	1	35.60	35.75	1	2,791	0.04%
2020/09/22	3	36.60	5	36.76	36.60	-2	2,839	-0.07%
2020/09/21	1	37.55	9	36.78	37.20	-8	2,802	-0.29%
2020/09/18	5	36.69	4	36.96	36.45	1	2,706	0.04%
2020/09/17	6	35.88	0	0.00	36.60	6	2,726	0.22%
2020/09/16	3	35.45	0	0.00	35.10	3	2,700	0.11%
2020/09/15	2	35.63	0	0.00	35.30	2	2,696	0.07%
2020/09/14	2	35.55	0	0.00	35.45	2	2,702	0.07%
2020/09/11	0	0.00	1	35.35	35.00	-1	2,694	-0.04%
2020/09/10	4	36.59	3	36.00	35.55	1	2,668	0.04%
2020/09/09	3	35.43	2	35.20	35.40	1	2,600	0.04%
2020/09/08	1	35.05	0	0.00	35.00	1	2,575	0.04%
2020/09/07	1	37.10	2	36.58	35.95	-1	2,538	-0.04%
2020/09/04	14	37.76	7	38.51	38.20	7	2,461	0.28%
2020/09/03	4	37.55	5	37.68	36.70	-1	2,313	-0.04%
2020/09/02	0	0.00	1	34.45	34.50	-1	2,156	-0.05%
2020/08/31	1	33.50	0	0.00	33.55	1	2,200	0.05%
2020/08/27	0	0.00	2	33.70	33.95	-2	2,209	-0.09%
2020/08/26	4	34.73	9	34.24	34.15	-5	2,197	-0.23%
2020/08/25	2	32.35	16	32.27	32.65	-14	2,137	-0.65%
2020/08/24	10	32.23	2	32.35	32.20	8	2,112	0.38%
2020/08/21	0	0.00	2	31.38	31.90	-2	2,100	-0.10%
2020/08/20	5	30.94	2	32.08	30.75	3	2,085	0.14%
2020/08/19	8	33.87	0	0.00	33.60	8	2,045	0.39%
2020/08/18	0	0.00	2	34.93	34.65	-2	2,015	-0.10%
2020/08/17	0	0.00	80	35.93	35.55	-80	2,002	-4.00%
2020/08/13	5	35.27	3	35.37	35.10	2	1,969	0.10%
2020/08/12	5	34.90	8	34.98	34.95	-3	1,949	-0.15%
2020/08/11	80	35.81	4	35.86	35.35	76	1,931	3.93%
2020/08/10	0	0.00	11	36.14	36.30	-11	1,848	-0.59%
2020/08/07	3	35.35	0	0.00	35.10	3	1,812	0.17%
2020/08/06	2	36.35	1	36.50	35.40	1	1,796	0.06%
2020/08/05	0	0.00	2	36.20	36.30	-2	1,762	-0.11%
2020/08/04	27	36.16	28	36.08	37.00	-1	1,701	-0.06%
2020/08/03	1	34.00	8	34.05	34.00	-7	1,597	-0.44%
2020/07/30	7	34.50	0	0.00	33.90	7	1,576	0.44%
2020/07/29	8	34.05	6	33.32	34.00	2	1,547	0.13%
2020/07/28	0	0.00	2	33.35	31.50	-2	1,521	-0.13%
2020/07/27	0	0.00	1	33.45	33.20	-1	1,508	-0.07%
2020/07/24	0	0.00	3	34.05	33.25	-3	1,501	-0.20%
2020/07/23	2	33.98	1	33.95	33.95	1	1,488	0.07%
2020/07/22	1	34.70	2	35.15	34.30	-1	1,484	-0.07%
2020/07/21	3	34.02	0	0.00	34.60	3	1,462	0.21%
2020/07/20	0	0.00	13	33.12	33.80	-13	1,447	-0.90%
2020/07/17	1	33.50	1	33.75	32.80	0	1,438	0.00%
2020/07/16	1	33.60	2	33.35	33.55	-1	1,437	-0.07%
2020/07/15	1	33.45	1	34.65	33.15	0	1,429	0.00%
2020/07/14	1	34.40	0	0.00	33.95	1	1,419	0.07%
2020/07/13	0	0.00	5	35.07	34.70	-5	1,406	-0.36%
2020/07/10	5	34.35	1	34.30	34.00	4	1,387	0.29%
2020/07/08	3	34.63	3	35.12	34.85	0	1,329	0.00%
2020/07/07	1	33.90	0	0.00	34.00	1	1,278	0.08%
2020/07/06	2	34.83	9	34.71	34.50	-7	1,242	-0.56%
2020/07/03	1	32.35	2	32.48	33.40	-1	1,167	-0.09%
2020/07/02	8	33.70	12	33.20	32.70	-4	1,116	-0.36%
2020/07/01	1	32.85	6	33.06	33.50	-5	998	-0.50%
2020/06/30	8	31.10	0	0.00	31.10	8	928	0.86%
2020/06/29	0	0.00	2	30.75	31.10	-2	922	-0.22%
2020/06/24	6	31.33	21	31.12	31.50	-15	883	-1.70%
2020/06/23	0	0.00	2	29.40	29.55	-2	777	-0.26%
2020/06/18	0	0.00	2	28.30	28.70	-2	769	-0.26%
2020/06/08	2	29.73	3	29.68	29.55	-1	780	-0.13%
2020/06/05	0	0.00	1	28.80	28.75	-1	714	-0.14%
2020/05/22	0	0.00	5	27.20	27.10	-5	708	-0.71%
2020/05/21	5	27.94	0	0.00	28.00	5	706	0.71%
2020/05/20	0	0.00	10	27.47	27.65	-10	688	-1.45%
2020/05/15	1	26.90	0	0.00	26.30	1	686	0.15%
2020/05/14	10	27.28	0	0.00	26.95	10	681	1.47%
2020/05/13	1	27.75	0	0.00	27.70	1	674	0.15%
2020/05/12	2	28.00	0	0.00	27.95	2	676	0.30%
2020/05/11	0	0.00	10	28.20	28.25	-10	680	-1.47%
2020/05/08	2	28.60	0	0.00	27.85	2	676	0.30%
2020/05/07	1	27.20	21	28.22	28.35	-20	669	-2.99%
2020/05/04	0	0.00	2	27.55	27.35	-2	677	-0.30%
2020/04/30	0	0.00	2	28.25	28.00	-2	681	-0.29%
2020/04/29	2	27.60	1	27.65	27.60	1	689	0.14%
2020/04/28	0	0.00	1	27.70	27.50	-1	699	-0.14%
2020/04/27	0	0.00	21	27.25	27.80	-21	729	-2.88%
2020/04/23	0	0.00	5	27.10	27.30	-5	739	-0.68%
2020/04/22	0	0.00	5	26.25	26.60	-5	740	-0.68%
2020/04/21	11	26.39	0	0.00	26.05	11	744	1.48%
2020/04/20	3	27.25	0	0.00	27.15	3	738	0.41%
2020/04/17	9	27.56	5	27.95	27.20	4	762	0.52%
2020/04/16	2	27.25	0	0.00	27.10	2	777	0.26%
2020/04/15	21	27.33	0	0.00	27.25	21	776	2.70%
2020/04/14	0	0.00	5	26.96	27.15	-5	773	-0.65%
2020/04/13	6	26.30	22	26.67	26.30	-16	763	-2.09%
2020/04/10	3	25.80	0	0.00	25.70	3	757	0.40%
2020/04/09	11	25.66	1	25.65	25.70	10	770	1.30%
2020/04/08	11	25.65	4	25.76	26.10	7	769	0.91%
2020/04/07	0	0.00	10	24.90	24.95	-10	763	-1.31%
2020/04/06	1	23.90	0	0.00	23.95	1	761	0.13%
2020/04/01	0	0.00	6	24.12	24.10	-6	773	-0.78%
2020/03/31	0	0.00	5	24.15	23.80	-5	774	-0.65%
2020/03/30	0	0.00	2	23.23	23.55	-2	770	-0.26%
2020/03/27	22	23.65	1	23.90	23.35	21	773	2.71%
2020/03/25	1	23.05	10	23.18	22.90	-9	767	-1.17%
2020/03/23	1	20.40	0	0.00	20.30	1	770	0.13%
2020/03/20	0	0.00	10	20.20	21.20	-10	781	-1.28%
2020/03/19	12	20.05	0	0.00	19.30	12	795	1.51%
2020/03/18	1	22.30	0	0.00	21.40	1	1,023	0.10%
2020/03/16	0	0.00	1	24.90	24.05	-1	1,046	-0.10%
2020/03/13	11	24.88	0	0.00	25.20	11	1,043	1.05%
2020/03/12	19	27.59	12	28.67	27.40	7	1,052	0.66%
2020/03/11	0	0.00	12	31.10	30.40	-12	1,042	-1.15%
2020/03/09	5	31.30	0	0.00	30.85	5	1,045	0.48%
2020/03/06	5	32.15	0	0.00	32.15	5	1,083	0.46%
2020/03/03	0	0.00	1	32.15	32.20	-1	1,109	-0.09%
2020/03/02	0	0.00	3	32.02	31.60	-3	1,111	-0.27%
2020/02/26	10	33.24	0	0.00	33.10	10	1,103	0.91%
2020/02/20	0	0.00	1	34.75	34.15	-1	1,106	-0.09%
2020/02/17	2	33.88	0	0.00	33.85	2	1,183	0.17%
2020/02/13	1	34.05	0	0.00	33.70	1	1,187	0.08%
2020/02/12	1	33.95	0	0.00	33.90	1	1,224	0.08%
2020/02/11	5	33.35	0	0.00	33.40	5	1,223	0.41%
2020/02/06	0	0.00	2	33.75	34.15	-2	1,267	-0.16%
2020/02/03	1	32.10	0	0.00	32.10	1	1,310	0.08%
2020/01/31	3	34.07	0	0.00	33.85	3	1,313	0.23%
2020/01/30	1	34.30	1	34.25	34.20	0	1,386	0.00%
2020/01/20	1	37.85	0	0.00	38.00	1	1,441	0.07%
2020/01/16	0	0.00	5	37.88	38.00	-5	1,675	-0.30%
2020/01/15	7	37.86	4	37.60	37.55	3	1,767	0.17%
2020/01/13	10	38.05	1	38.30	38.10	9	1,991	0.45%
2020/01/10	0	0.00	6	37.47	37.85	-6	2,132	-0.28%
2020/01/08	1	36.40	0	0.00	36.35	1	2,210	0.05%
2020/01/07	1	36.60	0	0.00	36.55	1	2,221	0.05%
2020/01/06	2	36.65	1	36.65	36.55	1	2,281	0.04%
2020/01/03	2	37.28	1	37.20	37.10	1	2,288	0.04%
2020/01/02	0	0.00	1	37.70	37.65	-1	2,289	-0.04%
2019/12/31	2	37.65	0	0.00	37.60	2	2,285	0.09%
2019/12/26	2	37.75	1	38.15	37.65	1	2,280	0.04%
2019/12/25	1	37.80	0	0.00	37.85	1	2,281	0.04%
2019/12/20	2	37.65	0	0.00	37.75	2	2,309	0.09%
2019/12/19	0	0.00	17	37.94	37.95	-17	2,300	-0.74%
2019/12/17	1	39.00	1	38.75	38.65	0	2,280	0.00%
2019/12/16	0	0.00	5	38.88	38.90	-5	2,263	-0.22%
2019/12/13	25	40.89	14	40.94	39.10	11	2,239	0.49%
2019/12/12	0	0.00	1	39.15	39.40	-1	1,992	-0.05%
2019/12/09	1	39.40	2	39.30	39.05	-1	1,949	-0.05%
2019/12/05	0	0.00	1	38.30	38.50	-1	1,909	-0.05%
2019/12/04	1	38.10	0	0.00	38.00	1	1,906	0.05%
2019/12/03	3	39.03	1	39.20	38.70	2	1,904	0.10%
2019/11/29	0	0.00	1	38.05	37.50	-1	1,842	-0.05%
2019/11/28	1	37.95	2	38.05	37.75	-1	1,852	-0.05%
2019/11/27	0	0.00	40	37.63	37.65	-40	1,914	-2.09%
2019/11/25	1	37.50	0	0.00	37.45	1	1,988	0.05%
2019/11/21	0	0.00	2	37.60	37.60	-2	1,988	-0.10%
2019/11/20	5	38.15	0	0.00	37.95	5	1,992	0.25%
2019/11/19	5	38.45	0	0.00	38.45	5	2,002	0.25%
2019/11/18	10	38.40	0	0.00	38.40	10	2,010	0.50%
2019/11/15	35	39.02	3	39.00	39.05	32	2,007	1.59%
2019/11/14	1	37.00	0	0.00	38.05	1	1,961	0.05%
2019/11/13	2	36.95	0	0.00	36.95	2	1,950	0.10%
2019/11/12	0	0.00	1	37.05	37.20	-1	1,951	-0.05%
2019/11/11	3	37.08	0	0.00	36.50	3	1,950	0.15%
2019/11/08	2	38.60	0	0.00	38.40	2	1,910	0.10%
2019/11/07	0	0.00	1	38.80	38.35	-1	1,907	-0.05%
2019/11/06	2	39.55	2	39.50	39.50	0	1,888	0.00%
2019/11/05	0	0.00	1	39.35	39.10	-1	1,866	-0.05%
2019/11/04	2	39.98	1	39.50	39.30	1	1,866	0.05%
2019/11/01	1	38.95	1	39.10	39.55	0	1,848	0.00%
2019/10/31	2	39.65	1	39.20	39.10	1	1,846	0.05%
2019/10/30	0	0.00	1	39.90	40.05	-1	1,828	-0.05%
2019/10/28	20	40.98	4	41.10	41.40	16	1,739	0.92%
2019/10/25	9	40.61	13	40.47	41.05	-4	1,654	-0.24%
2019/10/24	4	41.05	0	0.00	41.05	4	1,558	0.26%
2019/10/23	9	40.71	12	40.63	40.80	-3	1,434	-0.21%
2019/10/22	2	40.33	12	40.34	40.50	-10	1,348	-0.74%
2019/10/21	12	39.49	1	39.40	39.95	11	1,230	0.89%
2019/10/18	12	39.08	3	39.17	39.50	9	1,178	0.76%
2019/10/17	0	0.00	3	38.25	39.20	-3	1,020	-0.29%
2019/10/16	2	37.63	0	0.00	37.75	2	989	0.20%
2019/10/15	7	37.54	4	37.30	37.30	3	961	0.31%
2019/10/14	9	37.33	75	36.73	37.60	-66	964	-6.84%
2019/10/09	2	35.05	0	0.00	35.05	2	903	0.22%
2019/10/08	20	35.98	0	0.00	35.60	20	891	2.24%
2019/10/07	0	0.00	25	36.84	36.50	-25	880	-2.84%
2019/10/04	32	36.50	0	0.00	36.35	32	892	3.58%
2019/10/02	10	36.80	0	0.00	36.80	10	903	1.11%
2019/10/01	20	37.79	0	0.00	37.20	20	937	2.13%
2019/09/26	10	38.85	0	0.00	38.20	10	935	1.07%
2019/09/25	5	38.79	25	38.66	38.45	-20	935	-2.14%
2019/09/24	10	37.80	0	0.00	37.90	10	926	1.08%
2019/09/23	6	37.93	0	0.00	37.80	6	926	0.65%
2019/09/19	10	37.84	0	0.00	37.75	10	929	1.08%
2019/09/18	3	37.80	0	0.00	37.75	3	933	0.32%
2019/09/16	1	38.80	0	0.00	38.00	1	940	0.11%
2019/09/12	0	0.00	5	37.93	38.80	-5	937	-0.53%
2019/09/11	3	37.70	0	0.00	37.55	3	960	0.31%
2019/09/10	5	37.70	1	37.80	37.65	4	991	0.40%
2019/09/06	0	0.00	5	39.44	38.95	-5	982	-0.51%
2019/09/05	2	39.30	0	0.00	39.15	2	981	0.20%
2019/09/04	0	0.00	17	39.22	39.15	-17	979	-1.74%
2019/09/03	0	0.00	1	39.50	39.20	-1	984	-0.10%
2019/08/30	24	40.28	23	39.88	39.85	1	977	0.10%
2019/08/29	3	40.60	23	40.70	40.70	-20	943	-2.12%
2019/08/28	0	0.00	57	40.42	40.50	-57	926	-6.15%
2019/08/27	0	0.00	2	39.55	39.55	-2	941	-0.21%
2019/08/26	2	38.85	0	0.00	38.85	2	1,009	0.20%
2019/08/23	0	0.00	5	39.60	39.65	-5	1,011	-0.49%
2019/08/22	12	39.74	14	40.10	39.20	-2	1,006	-0.20%
2019/08/21	10	39.30	0	0.00	39.50	10	997	1.00%
2019/08/20	3	38.90	15	39.30	38.70	-12	991	-1.21%
2019/08/19	11	38.55	0	0.00	38.70	11	990	1.11%
2019/08/16	0	0.00	25	38.09	38.25	-25	988	-2.53%
2019/08/15	5	36.75	0	0.00	37.40	5	986	0.51%
2019/08/14	0	0.00	19	37.27	37.20	-19	1,002	-1.90%
2019/08/13	8	37.09	0	0.00	36.85	8	1,006	0.79%
2019/08/08	2	36.90	1	37.50	37.00	1	1,030	0.10%
2019/08/07	8	37.05	4	37.20	36.85	4	1,070	0.37%
2019/08/06	1	35.05	0	0.00	36.85	1	1,096	0.09%
2019/08/05	13	37.85	1	37.10	37.15	12	1,115	1.08%
2019/08/02	6	39.07	0	0.00	38.85	6	1,131	0.53%
2019/07/31	10	39.60	0	0.00	39.90	10	1,151	0.87%
2019/07/29	10	40.30	0	0.00	40.25	10	1,176	0.85%
2019/07/26	20	40.60	3	40.55	40.55	17	1,186	1.43%
2019/07/25	0	0.00	20	40.72	40.80	-20	1,190	-1.68%
2019/07/24	20	40.11	0	0.00	39.95	20	1,185	1.69%
2019/07/23	15	40.95	3	40.45	40.30	12	1,199	1.00%
2019/07/22	0	0.00	1	39.30	40.70	-1	1,268	-0.08%
2019/07/19	0	0.00	1	39.60	39.40	-1	1,416	-0.07%
2019/07/18	5	40.12	35	39.96	39.80	-30	1,431	-2.10%
2019/07/17	20	39.41	0	0.00	39.60	20	1,409	1.42%
2019/07/16	1	39.45	13	39.46	39.30	-12	1,431	-0.84%
2019/07/11	0	0.00	3	39.05	38.85	-3	1,629	-0.18%
2019/07/10	6	39.08	7	38.66	38.65	-1	1,671	-0.06%
2019/07/09	10	39.31	0	0.00	39.10	10	1,678	0.60%
2019/07/08	9	40.33	0	0.00	39.90	9	1,721	0.52%
2019/07/05	19	40.70	0	0.00	40.70	19	1,739	1.09%
2019/07/03	2	38.95	0	0.00	38.85	2	1,788	0.11%
2019/07/02	0	0.00	6	39.68	39.35	-6	1,813	-0.33%
2019/06/24	0	0.00	5	38.89	38.70	-5	2,032	-0.25%
2019/06/21	2	39.40	1	39.15	39.00	1	2,060	0.05%
2019/06/19	10	39.31	3	39.47	39.40	7	2,146	0.33%
2019/06/18	4	39.24	0	0.00	38.80	4	2,174	0.18%
2019/06/11	0	0.00	5	38.40	38.15	-5	2,506	-0.20%
2019/06/10	0	0.00	5	38.17	38.30	-5	2,500	-0.20%
2019/06/06	5	37.65	2	37.63	37.65	3	2,505	0.12%
2019/06/05	1	38.95	6	38.96	38.15	-5	2,499	-0.20%
2019/06/04	5	38.00	3	38.20	37.65	2	2,471	0.08%
2019/06/03	7	39.01	3	38.75	38.50	4	2,463	0.16%
2019/05/31	23	39.79	34	39.81	40.15	-11	2,416	-0.46%
2019/05/30	10	36.80	0	0.00	37.05	10	2,348	0.43%
2019/05/22	2	37.80	0	0.00	37.50	2	2,466	0.08%
2019/05/20	0	0.00	1	37.90	38.05	-1	2,466	-0.04%
2019/05/16	2	39.48	0	0.00	39.25	2	2,487	0.08%
2019/05/15	1	39.25	2	39.50	39.55	-1	2,520	-0.04%
2019/05/14	3	38.80	0	0.00	39.10	3	2,554	0.12%
2019/05/13	1	39.50	0	0.00	39.50	1	2,535	0.04%
2019/05/10	2	41.40	1	40.85	41.50	1	2,505	0.04%
2019/05/09	10	42.59	1	41.55	41.50	9	2,479	0.36%
2019/05/08	1	43.30	0	0.00	43.00	1	2,461	0.04%
2019/05/07	5	44.17	2	44.35	44.10	3	2,452	0.12%
2019/05/06	3	44.70	0	0.00	44.00	3	2,436	0.12%
2019/05/03	0	0.00	10	45.15	46.00	-10	2,408	-0.42%
2019/05/02	2	45.25	2	45.55	45.35	0	2,395	0.00%
2019/04/30	1	46.00	0	0.00	46.00	1	2,385	0.04%
2019/04/29	5	46.05	4	44.95	45.00	1	2,367	0.04%
2019/04/26	7	46.38	5	45.65	46.00	2	2,341	0.09%
2019/04/25	27	48.99	34	49.02	49.05	-7	2,243	-0.31%
2019/04/24	4	47.35	1	47.60	47.45	3	2,064	0.15%
2019/04/23	2	47.10	0	0.00	46.80	2	2,042	0.10%
2019/04/22	0	0.00	1	47.30	47.00	-1	2,035	-0.05%
2019/04/19	1	46.60	9	46.33	46.70	-8	2,012	-0.40%
2019/04/18	25	47.36	25	47.11	45.50	0	1,996	0.00%
2019/04/17	31	48.18	51	47.35	47.30	-20	1,952	-1.02%
2019/04/16	27	47.30	6	46.22	47.80	21	1,801	1.17%
2019/04/15	7	45.55	0	0.00	45.65	7	1,755	0.40%
2019/04/12	3	45.80	1	46.20	45.85	2	1,733	0.12%
2019/04/11	0	0.00	11	48.08	46.90	-11	1,685	-0.65%
2019/04/10	27	47.99	80	48.12	47.90	-53	1,651	-3.21%
2019/04/09	82	47.46	9	47.43	47.15	73	1,591	4.59%
2019/04/08	10	46.93	0	0.00	47.00	10	1,563	0.64%
2019/04/03	80	47.70	100	47.08	47.05	-20	1,534	-1.30%
2019/04/02	2	45.68	3	45.70	46.00	-1	1,449	-0.07%
2019/03/29	2	45.95	1	45.50	45.50	1	1,368	0.07%
2019/03/28	0	0.00	5	44.95	44.70	-5	1,351	-0.37%
2019/03/26	10	47.55	5	47.51	46.95	5	1,324	0.38%
2019/03/22	0	0.00	8	48.16	48.70	-8	1,272	-0.63%
2019/03/21	7	48.06	101	48.37	48.00	-94	1,218	-7.71%	大賣/
2019/03/20	83.1	47.77	10.2	48.71	48.30	73	1,163	6.27%
2019/03/19	31.2	47.31	6.2	46.70	46.35	25	1,030	2.42%
2019/03/18	5.2	42.76	8.2	44.11	44.10	-3	896	-0.34%
2019/02/27	1	41.65	1	41.20	41.30	0	960	0.00%
2019/02/26	3	41.85	1	42.10	41.90	2	957	0.21%
2019/02/25	0	0.00	7	41.14	41.35	-7	953	-0.73%
2019/02/22	8	41.51	18	41.17	41.45	-10	989	-1.01%
2019/02/21	2	40.80	18	40.48	40.85	-16	960	-1.67%
2019/02/20	0	0.00	1	40.20	40.00	-1	948	-0.11%
2019/02/19	1	40.50	7	40.02	40.20	-6	941	-0.64%
2019/02/15	6	40.87	5	40.20	39.70	1	921	0.11%
2019/02/14	5	41.10	4	40.66	40.85	1	898	0.11%
2019/02/13	13.2	40.02	7.2	40.08	42.00	6	858	0.70%
2019/02/12	1	38.45	1	38.00	38.30	0	786	0.00%
2019/02/11	1	37.85	0	0.00	37.75	1	786	0.13%
2019/01/10	0	0.00	3	37.40	37.35	-3	1,323	-0.23%
2019/01/09	0	0.00	4	36.78	36.60	-4	1,396	-0.29%
2019/01/08	6	36.55	0	0.00	36.50	6	1,406	0.43%
2019/01/07	1	36.80	0	0.00	36.60	1	1,413	0.07%
2019/01/04	2	36.23	0	0.00	36.50	2	1,422	0.14%
2019/01/03	0	0.00	1	37.50	37.00	-1	1,439	-0.07%
2019/01/02	1	36.65	0	0.00	37.00	1	1,438	0.07%
2018/12/28	1	36.55	2	36.83	36.90	-1	1,440	-0.07%
2018/12/25	10	37.15	0	0.00	36.95	10	1,441	0.69%
2018/12/22	0	0.00	1	37.70	37.95	-1	1,459	-0.07%
2018/12/21	0	0.00	1	37.60	37.50	-1	1,467	-0.07%
2018/12/20	8	38.43	0	0.00	37.35	8	1,464	0.55%
2018/12/19	6	38.50	2	38.60	38.80	4	1,456	0.27%
2018/12/18	8	38.00	1	38.05	37.85	7	1,441	0.49%
2018/12/17	1	37.00	0	0.00	38.90	1	1,434	0.07%
2018/12/11	2.1	36.89	1	37.00	37.00	1.1	1,437	0.07%
2018/12/10	2	36.80	0	0.00	36.50	2	1,447	0.14%
2018/12/06	7.1	36.55	0	0.00	36.25	7.1	1,445	0.49%
2018/12/05	1.1	39.10	3	39.40	39.15	-1.9	1,419	-0.14%
2018/11/29	0	0.00	6	40.00	39.20	-6	1,365	-0.44%
2018/11/28	3	39.10	16	39.01	38.95	-13	1,318	-0.99%
2018/11/22	8	39.34	2	39.00	38.40	6	1,290	0.46%
2018/11/21	1	34.20	0	0.00	38.80	1	1,246	0.08%
2018/11/16	0	0.00	1	35.70	35.80	-1	1,188	-0.08%
2018/11/14	0	0.00	1	36.80	36.85	-1	1,184	-0.08%
2018/11/13	1	35.60	0	0.00	36.50	1	1,183	0.08%
2018/11/12	1	36.55	0	0.00	36.40	1	1,186	0.08%
2018/11/08	1	37.35	1	37.15	37.20	0	1,202	0.00%
2018/11/06	0	0.00	3	37.93	37.05	-3	1,222	-0.25%
2018/11/05	12	38.85	4	39.00	38.80	8	1,212	0.66%
2018/11/02	7	40.17	15	40.15	40.10	-8	1,212	-0.66%
2018/11/01	10	38.11	3	37.73	39.00	7	1,143	0.61%
2018/10/31	4	37.09	1	36.80	38.05	3	1,127	0.27%
2018/10/30	1	35.70	0	0.00	35.90	1	1,124	0.09%
2018/10/29	2	36.45	2	36.33	35.70	0	1,124	0.00%
2018/10/26	2	38.20	2	38.10	37.05	0	1,136	0.00%
2018/10/25	3	38.02	3	37.97	38.20	0	1,105	0.00%
2018/10/24	1	37.60	0	0.00	40.00	1	1,057	0.09%
2018/10/23	13	39.11	4	38.45	38.25	9	995	0.90%
2018/10/22	1	36.10	2	37.80	39.00	-1	944	-0.11%
2018/10/19	3	36.18	0	0.00	36.55	3	906	0.33%
2018/10/18	2	37.45	2	37.20	37.75	0	885	0.00%
2018/10/17	3	36.82	1	36.55	36.40	2	836	0.24%