合一 (4743)-中國信託券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/23	1	155.00	7	157.21	155.00	-6	2,298	-0.26%
2024/05/22	5.1	155.44	12.2	156.52	154.00	-7.1	2,250	-0.32%
2024/05/21	2	157.75	1.1	159.82	156.50	0.9	2,241	0.04%
2024/05/20	2.1	162.55	1	160.50	160.50	1.1	2,243	0.05%
2024/05/17	16.1	157.86	7	160.00	159.00	9.1	2,218	0.41%
2024/05/16	11	161.50	14.6	163.62	163.50	-3.6	2,174	-0.17%
2024/05/15	1.1	153.86	3	153.50	154.00	-1.9	2,123	-0.09%
2024/05/14	1	150.50	0.1	151.00	152.50	0.9	2,127	0.04%
2024/05/13	1	150.00	0	0.00	149.50	1	2,127	0.05%
2024/05/10	2	150.00	2	151.00	153.00	0	2,127	0.00%
2024/05/09	1.1	154.00	1	154.50	152.50	0.1	2,118	0.00%
2024/05/08	1	154.50	1	154.50	157.00	0	2,123	0.00%
2024/05/07	2.1	159.16	0	0.00	156.00	2.1	2,124	0.10%
2024/05/06	1	159.00	1.5	159.78	159.50	-0.5	2,118	-0.02%
2024/05/03	2.1	159.77	2	159.50	158.00	0.1	2,117	0.00%
2024/05/02	1.2	158.17	4	160.00	160.50	-2.8	2,117	-0.13%
2024/04/30	0.5	158.00	1	158.00	158.50	-0.5	2,127	-0.02%
2024/04/29	2	154.00	1	158.00	159.00	1	2,132	0.05%
2024/04/25	1	153.00	1	152.00	152.50	0	2,172	0.00%
2024/04/24	1.2	154.93	0	0.00	153.50	1.2	2,194	0.05%
2024/04/23	2.1	153.04	26	154.15	155.00	-23.9	2,234	-1.07%
2024/04/22	16.2	148.59	13	149.85	149.00	3.2	2,232	0.14%
2024/04/19	31.9	148.03	6	146.58	145.50	25.9	2,196	1.18%
2024/04/18	0.4	156.77	1	160.00	157.00	-0.6	2,122	-0.03%
2024/04/17	4.4	159.43	16	158.13	158.00	-11.6	2,098	-0.55%
2024/04/16	7.7	160.28	5	159.00	159.00	2.7	2,084	0.13%
2024/04/15	4	167.82	5.1	166.81	166.00	-1	2,027	-0.05%
2024/04/12	0.2	173.75	5	173.70	172.00	-4.8	1,995	-0.24%
2024/04/11	20	176.10	1.3	176.38	175.50	18.7	1,988	0.94%
2024/04/10	3	174.67	2	175.25	175.00	1	2,051	0.05%
2024/04/08	0	0.00	6	175.33	174.00	-6	2,046	-0.29%
2024/04/03	1.2	171.09	2	171.50	172.00	-0.8	2,026	-0.04%
2024/04/02	3.4	172.83	2	173.00	172.50	1.4	2,041	0.07%
2024/04/01	10.2	176.11	21	177.74	172.50	-10.8	2,083	-0.52%
2024/03/29	8	175.06	1.3	173.88	175.50	6.7	2,047	0.33%
2024/03/28	17.2	175.46	0	0.00	174.00	17.2	2,049	0.84%
2024/03/27	2.5	174.80	0	0.00	174.00	2.5	2,041	0.12%
2024/03/26	4	173.50	1	176.00	171.00	3	2,022	0.15%
2024/03/25	1.4	173.50	2	174.25	173.00	-0.6	2,009	-0.03%
2024/03/22	4	174.13	3	173.00	172.50	1	2,007	0.05%
2024/03/21	3	174.00	7	172.29	172.50	-4	2,006	-0.20%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	0.3	165.50	3.1	164.07	165.00	-2.8	2,029	-0.14%
2024/03/18	2.1	167.67	1	166.00	165.00	1.1	2,039	0.05%
2024/03/15	1.1	168.55	2	168.25	168.00	-0.9	2,045	-0.04%
2024/03/14	2	169.50	1	168.50	168.00	1	2,049	0.05%
2024/03/13	3.1	168.53	2	168.00	167.00	1.1	2,040	0.05%
2024/03/12	0.3	172.40	1	172.50	171.00	-0.8	2,034	-0.04%
2024/03/11	2.2	170.87	3	171.00	170.50	-0.8	2,075	-0.04%
2024/03/08	15.2	177.42	12.1	177.14	171.00	3.1	2,127	0.15%
2024/03/07	6.8	170.63	8	174.81	184.00	-1.2	2,013	-0.06%
2024/03/06	1.4	167.78	24	167.60	167.50	-22.7	1,906	-1.19%
2024/03/05	4.8	169.60	10.4	169.01	168.50	-5.6	1,922	-0.29%
2024/03/04	0	171.25	9.1	170.95	171.00	-9.1	1,918	-0.47%
2024/03/01	3	176.50	1	174.00	174.00	2	1,908	0.10%
2024/02/29	5.4	176.24	0	0.00	176.50	5.4	1,955	0.28%
2024/02/27	1.3	177.80	10	178.50	177.00	-8.8	1,975	-0.44%
2024/02/26	5	181.00	1	180.00	181.00	4	1,996	0.20%
2024/02/23	17	177.32	0.3	176.17	176.50	16.7	2,029	0.82%
2024/02/22	4.1	176.38	2	176.25	175.50	2.1	2,078	0.10%
2024/02/21	55	177.09	0	0.00	177.00	55	2,111	2.61%
2024/02/20	1.1	178.00	1	178.00	178.00	0.1	2,187	0.00%
2024/02/19	2	179.25	5	178.30	178.00	-3	2,289	-0.13%
2024/02/16	9	176.05	4.3	175.72	177.00	4.7	2,342	0.20%
2024/02/15	0.4	173.13	11	173.41	173.00	-10.6	2,486	-0.43%
2024/02/05	4	173.50	1	172.50	172.50	3	2,681	0.11%
2024/02/02	2.3	175.72	2	175.25	174.00	0.3	3,394	0.01%
2024/02/01	47.1	172.86	1	172.50	173.00	46.1	3,628	1.27%
2024/01/31	3.2	172.18	1	173.50	173.00	2.2	4,077	0.05%
2024/01/30	4	174.12	0	0.00	172.50	4	4,184	0.10%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/26	1.1	176.95	1	175.50	176.50	0.1	4,221	0.00%
2024/01/25	2	173.26	3.1	174.50	174.00	-1.1	4,249	-0.03%
2024/01/24	5.4	177.19	4	177.00	176.50	1.4	4,272	0.03%
2024/01/23	2	178.50	0.5	179.17	179.50	1.5	4,318	0.04%
2024/01/22	2.2	179.55	49.1	180.49	179.50	-46.9	4,396	-1.07%
2024/01/19	2.6	174.30	1.8	174.28	175.50	0.7	4,512	0.02%
2024/01/18	1.2	172.10	0	0.00	172.50	1.2	4,585	0.03%
2024/01/17	5.3	173.67	12	173.38	172.50	-6.7	4,637	-0.14%
2024/01/16	6.8	177.40	14	179.29	177.50	-7.2	4,672	-0.16%
2024/01/15	1.5	180.86	2.1	181.52	182.50	-0.7	4,718	-0.01%
2024/01/12	6.5	180.95	0	0.00	180.00	6.5	4,792	0.13%
2024/01/11	6	184.00	0	0.00	184.00	6	4,915	0.12%
2024/01/10	1.1	181.50	1	182.00	183.50	0.1	4,917	0.00%
2024/01/09	2.2	181.61	1	182.00	182.00	1.2	4,919	0.02%
2024/01/08	29	183.50	2	183.50	183.50	27	4,950	0.55%
2024/01/05	17	184.47	2.1	184.33	184.50	14.9	4,950	0.30%
2024/01/04	11.8	188.09	6	187.83	183.00	5.8	4,935	0.12%
2024/01/03	3.1	193.69	16.1	192.58	192.00	-13	4,867	-0.27%
2024/01/02	2.3	193.50	27.1	193.54	193.50	-24.8	4,860	-0.51%
2023/12/29	0.1	193.54	22	193.80	194.50	-21.9	4,868	-0.45%
2023/12/28	13.4	193.10	11	194.50	192.50	2.4	4,892	0.05%
2023/12/27	23.1	199.16	18.1	196.87	196.50	5	4,874	0.10%
2023/12/26	13.1	195.50	15.2	195.97	197.00	-2.1	4,828	-0.04%
2023/12/25	1.1	194.82	0	0.00	192.50	1.1	4,823	0.02%
2023/12/21	2.2	191.45	4	192.38	192.50	-1.8	4,830	-0.04%
2023/12/20	3	192.00	49	191.93	191.50	-46	4,828	-0.95%
2023/12/19	2.1	191.26	0	192.00	191.50	2.1	4,825	0.04%
2023/12/18	9.2	196.99	8	194.25	193.50	1.2	4,828	0.02%
2023/12/15	2.1	194.38	9.1	193.32	196.50	-7	4,818	-0.15%
2023/12/14	6	193.17	1	195.00	193.00	5	4,797	0.10%
2023/12/13	1.2	194.44	2.1	193.50	191.00	-0.9	4,784	-0.02%
2023/12/12	1.3	193.32	0	194.50	194.50	1.2	4,793	0.03%
2023/12/11	2	193.47	5.9	192.65	191.00	-3.8	4,781	-0.08%
2023/12/08	1	194.96	12.4	193.80	193.50	-11.4	4,776	-0.24%
2023/12/07	4	194.88	6.2	195.99	193.50	-2.2	4,768	-0.05%
2023/12/06	3.4	195.32	25.9	194.83	195.50	-22.5	4,769	-0.47%
2023/12/05	8.7	200.65	10	199.15	198.00	-1.3	4,730	-0.03%
2023/12/04	9.3	206.62	1	207.50	205.00	8.3	4,664	0.18%
2023/12/01	18	206.14	17	206.62	205.00	1	4,661	0.02%
2023/11/30	26.2	205.89	2	206.25	205.00	24.2	4,703	0.51%
2023/11/29	2.2	205.51	13.2	205.37	208.00	-11	4,676	-0.24%
2023/11/28	7.3	204.59	1.3	205.39	204.00	5.9	4,681	0.13%
2023/11/27	18.1	207.02	14	206.57	204.00	4.1	4,723	0.09%
2023/11/24	7.5	203.67	1.1	205.40	205.00	6.5	4,718	0.14%
2023/11/22	19.8	205.17	12	209.13	204.50	7.8	4,667	0.17%
2023/11/21	8.1	205.17	22.3	204.29	205.50	-14.1	4,608	-0.31%
2023/11/20	0.7	206.64	3	206.67	206.00	-2.3	4,561	-0.05%
2023/11/17	64.4	207.09	21.7	207.00	206.50	42.8	4,525	0.94%
2023/11/16	6	214.94	16	213.88	211.50	-10	4,449	-0.22%
2023/11/15	3.2	213.91	145.6	214.31	214.00	-142.4	4,358	-3.27%	大賣/鉅額交易
2023/11/14	18	212.25	34	213.48	211.50	-16	4,298	-0.37%
2023/11/13	16.2	219.09	494.9	219.99	218.00	-478.7	4,157	-11.51%	大賣/鉅額交易
2023/11/10	108.9	236.47	160.9	238.40	220.50	-52.1	3,987	-1.31%	大買/大賣/
2023/11/09	72.6	229.44	47.1	231.29	230.50	25.5	3,300	0.77%
2023/11/08	156.4	224.78	115.5	225.44	226.50	40.8	3,149	1.30%	大買/大賣/
2023/11/07	190	214.22	18.8	217.50	217.50	171.2	2,710	6.32%	大買/鉅額交易
2023/11/06	5.1	194.43	6	196.25	198.00	-0.9	2,615	-0.03%
2023/11/03	3	194.67	1.1	193.86	193.00	1.9	2,610	0.07%
2023/11/02	3.7	193.77	15	193.63	192.00	-11.3	2,602	-0.44%
2023/11/01	8	196.00	8	197.69	195.50	0	2,578	0.00%
2023/10/31	16	201.22	2.1	198.10	196.00	13.9	2,560	0.54%
2023/10/30	15.1	200.06	24	198.06	198.00	-8.9	2,538	-0.35%
2023/10/27	61.9	201.91	34.6	203.38	203.50	27.3	2,469	1.10%
2023/10/26	18.2	196.48	11.3	197.12	197.00	6.9	2,330	0.30%
2023/10/25	18.8	195.74	13	194.77	194.50	5.8	2,262	0.26%
2023/10/24	20	189.78	7.4	189.28	189.50	12.6	2,193	0.57%
2023/10/23	18	187.75	10.1	190.49	189.00	7.9	2,128	0.37%
2023/10/20	31.1	189.03	13	184.69	183.50	18.1	2,068	0.87%
2023/10/19	43.9	188.71	25.7	186.83	190.50	18.2	1,999	0.91%
2023/10/18	7	180.14	5.5	178.36	175.00	1.5	1,914	0.08%
2023/10/17	1	178.50	5.1	179.99	180.00	-4.1	1,942	-0.21%
2023/10/16	8	178.81	9.2	178.50	181.50	-1.2	1,970	-0.06%
2023/10/13	0	0.00	4	173.13	173.50	-4	1,970	-0.20%
2023/10/12	6.1	175.74	5	176.00	176.00	1.1	2,041	0.05%
2023/10/11	1	174.50	9.3	175.64	176.50	-8.3	2,082	-0.40%
2023/10/06	1	176.50	1	176.00	176.50	0	2,150	0.00%
2023/10/05	1	172.50	4	173.75	174.00	-3	2,162	-0.14%
2023/10/04	10.2	168.81	18.2	168.29	168.50	-8.1	2,161	-0.37%
2023/10/03	4.7	174.15	2	172.25	172.00	2.7	2,159	0.12%
2023/10/02	0	0.00	1	174.50	176.50	-1	2,162	-0.05%
2023/09/28	6.3	173.71	7.5	174.57	174.50	-1.2	2,192	-0.05%
2023/09/27	2	174.25	3.1	174.56	177.00	-1.1	2,192	-0.05%
2023/09/26	15.1	176.01	12.1	173.93	173.50	3	2,207	0.14%
2023/09/25	1.2	179.15	2	180.00	178.50	-0.8	2,234	-0.04%
2023/09/22	3.1	175.07	1	176.00	176.50	2.1	2,249	0.09%
2023/09/21	1.5	177.00	1.2	177.00	176.50	0.3	2,291	0.01%
2023/09/20	2.2	180.23	13	179.38	179.50	-10.8	2,317	-0.47%
2023/09/19	2	184.50	3.3	181.91	181.00	-1.3	2,392	-0.05%
2023/09/18	3	186.33	3	185.33	185.00	0	2,399	0.00%
2023/09/15	1	186.50	1.5	187.68	186.00	-0.5	2,417	-0.02%
2023/09/14	1	181.50	5	182.10	183.00	-4	2,393	-0.17%
2023/09/13	3	179.17	1	179.00	180.00	2	2,413	0.08%
2023/09/12	11.1	180.45	1	180.00	180.50	10.1	2,467	0.41%
2023/09/11	2	182.75	2	179.25	179.00	0	2,517	0.00%
2023/09/08	4.3	176.37	1	178.50	179.00	3.3	2,525	0.13%
2023/09/07	9.1	177.23	2	177.75	177.50	7.1	2,525	0.28%
2023/09/06	8	178.88	4	179.50	179.00	4	2,527	0.16%
2023/09/05	15.4	186.55	20	180.98	181.50	-4.6	2,517	-0.18%
2023/09/04	7	194.07	4	194.00	195.00	3	2,459	0.12%
2023/09/01	7	195.00	2.5	195.58	195.00	4.5	2,466	0.18%
2023/08/31	10.2	201.43	13.2	199.38	198.50	-3	2,460	-0.12%
2023/08/30	15.1	197.41	10.3	197.17	198.00	4.8	2,432	0.20%
2023/08/29	6	183.50	19	186.05	188.00	-13	2,446	-0.53%
2023/08/28	10.4	181.97	24.1	184.35	182.50	-13.7	2,446	-0.56%
2023/08/25	15	181.50	0	0.00	181.50	15	2,464	0.61%
2023/08/24	16.1	181.31	0	182.00	181.00	16.1	2,472	0.65%
2023/08/23	8	183.38	9	182.28	182.00	-1	2,485	-0.04%
2023/08/22	7	187.07	10.5	184.71	183.50	-3.5	2,514	-0.14%
2023/08/21	6	186.00	5	188.00	188.50	1	2,508	0.04%
2023/08/18	2.1	184.74	0	0.00	184.00	2.1	2,517	0.08%
2023/08/17	8	185.44	7.1	186.29	186.50	0.9	2,536	0.03%
2023/08/16	15.7	183.31	12	185.25	186.50	3.7	2,565	0.15%
2023/08/15	27	179.26	11	180.41	181.00	16	2,577	0.62%
2023/08/14	9.8	175.00	16.2	175.65	175.50	-6.5	2,569	-0.25%
2023/08/11	0.1	185.00	1.6	184.74	184.50	-1.5	2,529	-0.06%
2023/08/10	7.1	184.92	4	187.13	183.50	3.1	2,549	0.12%
2023/08/09	2.2	182.27	24.1	183.90	184.00	-21.9	2,603	-0.84%
2023/08/08	3.3	187.24	1	185.16	184.00	2.2	2,733	0.08%
2023/08/07	0.3	189.27	0.1	190.00	188.00	0.3	2,748	0.01%
2023/08/04	2.6	189.64	26.7	190.43	192.00	-24.1	2,751	-0.88%
2023/08/02	6.3	190.08	1.1	189.53	189.00	5.2	2,769	0.19%
2023/08/01	2	195.76	2.1	194.52	194.50	-0.1	2,774	0.00%
2023/07/31	2.3	195.39	2.3	198.04	194.00	0	2,788	0.00%
2023/07/28	3.6	196.95	6.2	197.24	198.50	-2.6	2,811	-0.09%
2023/07/27	7.2	200.56	2	201.75	200.00	5.2	2,815	0.19%
2023/07/26	5.1	202.25	1	201.50	200.50	4.1	2,866	0.14%
2023/07/25	5	207.40	0.2	206.50	206.50	4.8	2,920	0.16%
2023/07/24	2.5	203.10	1	206.50	203.50	1.5	2,952	0.05%
2023/07/21	25.1	205.83	21.5	212.59	205.00	3.6	3,004	0.12%
2023/07/20	14.2	210.47	16	210.34	211.00	-1.8	3,059	-0.06%
2023/07/19	0	0.00	5	208.60	208.00	-5	3,080	-0.16%
2023/07/18	9.3	207.09	2	205.25	202.50	7.3	3,198	0.23%
2023/07/17	9.3	210.96	4	210.25	210.00	5.3	3,305	0.16%
2023/07/14	8	197.00	7	197.21	198.00	1	3,325	0.03%
2023/07/13	11.9	194.91	30.2	197.22	192.50	-18.3	3,351	-0.54%
2023/07/12	4.2	204.53	3	204.00	202.00	1.2	3,306	0.04%
2023/07/11	6	208.16	6	205.51	205.50	0	3,376	0.00%
2023/07/10	4.5	209.59	13	211.38	208.00	-8.5	3,550	-0.24%
2023/07/07	9.3	205.52	5.1	205.03	205.00	4.2	3,550	0.12%
2023/07/06	18.2	206.48	4.5	207.94	206.00	13.7	3,553	0.38%
2023/07/05	5.1	210.31	3	210.83	209.00	2.1	3,565	0.06%
2023/07/04	9.5	214.16	58	210.18	210.00	-48.5	3,591	-1.35%
2023/07/03	7.5	211.26	15.2	210.83	212.00	-7.7	3,680	-0.21%
2023/06/30	2.7	219.40	2	216.25	216.00	0.7	3,717	0.02%
2023/06/29	2.2	221.73	4	223.13	220.00	-1.8	3,780	-0.05%
2023/06/28	2.1	220.45	2.1	219.90	219.50	-0.1	3,832	0.00%
2023/06/27	20.6	223.94	3.2	219.47	220.00	17.4	3,894	0.45%
2023/06/26	2.4	207.99	22.3	208.04	209.50	-19.9	3,882	-0.51%
2023/06/21	3.3	210.87	57.9	210.52	210.00	-54.6	3,958	-1.38%
2023/06/20	1.5	216.43	15	215.30	215.50	-13.6	4,064	-0.33%
2023/06/19	9.3	218.53	4	215.63	216.00	5.3	4,100	0.13%
2023/06/16	5.4	216.38	8	211.69	216.00	-2.6	4,113	-0.06%
2023/06/15	7.2	230.95	9.3	232.75	230.50	-2.1	4,089	-0.05%
2023/06/14	8	242.75	46.2	238.94	236.50	-38.2	4,092	-0.93%
2023/06/13	1.6	241.66	11	240.14	240.00	-9.5	4,160	-0.23%
2023/06/12	37.2	240.93	1	239.50	241.00	36.2	4,192	0.86%
2023/06/09	5.2	239.04	3	237.17	239.00	2.2	4,250	0.05%
2023/06/08	5.2	236.74	4	234.38	233.50	1.2	4,314	0.03%
2023/06/07	2	240.52	2.7	241.44	240.00	-0.7	4,362	-0.02%
2023/06/06	32.2	239.48	3	236.83	239.50	29.2	4,371	0.67%
2023/06/05	8.2	239.34	6.4	236.05	236.00	1.8	4,402	0.04%
2023/06/02	21.3	240.09	17.6	239.73	239.50	3.7	4,415	0.08%
2023/06/01	2.1	229.45	3	229.83	228.00	-0.9	4,446	-0.02%
2023/05/31	1	228.00	7.1	229.35	230.50	-6	4,504	-0.13%
2023/05/30	3	225.34	3.5	224.50	223.00	-0.5	4,564	-0.01%
2023/05/29	9.1	224.60	56	221.04	224.50	-46.9	4,590	-1.02%
2023/05/26	8.4	222.02	3.1	220.58	220.50	5.3	4,667	0.11%
2023/05/25	6.1	226.51	10	225.00	225.00	-3.9	4,705	-0.08%
2023/05/24	7.1	228.20	10	228.40	228.50	-2.9	4,820	-0.06%
2023/05/23	10.4	233.46	2	231.25	232.00	8.4	4,877	0.17%
2023/05/22	19.2	230.75	2.2	228.87	228.50	17	5,161	0.33%
2023/05/19	76.2	223.50	16	224.84	223.50	60.2	5,168	1.16%
2023/05/18	9	227.78	1	227.50	227.00	8	5,181	0.15%
2023/05/17	12.1	229.88	10	228.21	229.00	2.1	5,214	0.04%
2023/05/16	9	225.72	3	225.67	226.00	6	5,274	0.11%
2023/05/15	8.4	221.66	6.4	220.71	221.00	2	5,360	0.04%
2023/05/12	21.9	225.78	42.3	224.18	224.00	-20.4	5,465	-0.37%
2023/05/11	5.4	239.80	3.3	237.54	237.00	2.2	5,589	0.04%
2023/05/10	9	240.56	7	241.14	242.50	2	5,879	0.03%
2023/05/09	2.1	239.33	1	239.50	239.50	1.1	6,013	0.02%
2023/05/08	4.4	240.34	1	244.50	239.50	3.4	6,142	0.06%
2023/05/05	3	246.18	1.2	246.89	245.00	1.8	6,236	0.03%
2023/05/04	10.3	246.70	14	247.86	247.00	-3.7	6,290	-0.06%
2023/05/03	13.4	246.40	4	247.00	245.50	9.4	6,438	0.15%
2023/05/02	16.6	247.53	27.2	248.51	248.50	-10.6	6,613	-0.16%
2023/04/28	30.4	243.60	13	242.46	241.00	17.4	6,638	0.26%
2023/04/27	3.1	239.42	2	239.50	238.00	1.1	6,675	0.02%
2023/04/26	7.4	238.38	10.5	237.41	239.50	-3.1	6,749	-0.05%
2023/04/25	22.5	246.56	15	243.07	242.00	7.5	6,763	0.11%
2023/04/24	16.7	251.81	6.2	252.27	251.00	10.6	6,839	0.15%
2023/04/21	47.5	262.82	27.3	261.76	253.00	20.2	6,882	0.29%
2023/04/20	32.6	277.84	43.1	275.55	270.50	-10.6	6,820	-0.15%
2023/04/19	14.5	280.47	34.1	280.73	281.00	-19.6	6,745	-0.29%
2023/04/18	19.2	278.10	94	276.01	278.50	-74.8	6,702	-1.12%
2023/04/17	37.1	274.66	13	275.88	275.00	24.1	6,722	0.36%
2023/04/14	25.1	277.81	27	274.31	274.50	-1.9	6,774	-0.03%
2023/04/13	77.1	282.64	69.3	279.22	279.00	7.8	6,768	0.12%
2023/04/12	12.3	269.79	6.1	269.67	270.00	6.2	6,699	0.09%
2023/04/11	30	267.85	7.2	267.37	267.00	22.9	6,935	0.33%
2023/04/10	11.6	269.66	10	269.70	267.50	1.6	7,068	0.02%
2023/04/07	11	272.36	52.9	271.04	272.50	-41.9	7,142	-0.59%
2023/04/06	21.1	271.95	20.4	272.51	271.50	0.7	7,293	0.01%
2023/03/31	12.4	270.18	12.1	269.98	267.00	0.3	7,420	0.00%
2023/03/30	6	268.67	49	270.18	270.50	-43	7,521	-0.57%
2023/03/29	21	268.57	17.1	268.48	270.50	3.9	7,523	0.05%
2023/03/28	19.8	267.46	13	264.96	261.50	6.8	7,530	0.09%
2023/03/27	12	269.50	4.6	269.33	269.00	7.4	7,510	0.10%
2023/03/24	11	264.23	13.7	266.20	269.00	-2.7	7,561	-0.04%
2023/03/23	67.1	266.08	48.2	262.40	261.50	18.9	7,602	0.25%
2023/03/22	8	259.63	4.4	259.55	260.50	3.6	7,652	0.05%
2023/03/21	6.1	257.44	3	256.33	254.50	3.1	7,735	0.04%
2023/03/20	13	253.04	7	254.00	254.50	6	7,799	0.08%
2023/03/17	12.3	251.68	12	252.50	254.00	0.3	7,964	0.00%
2023/03/16	10.4	253.15	24	255.63	250.50	-13.6	8,051	-0.17%
2023/03/15	10.3	259.33	4	257.88	260.00	6.3	8,245	0.08%
2023/03/14	26.8	259.34	7	258.57	253.50	19.8	8,611	0.23%
2023/03/13	31.9	250.92	26.5	251.74	256.50	5.4	8,663	0.06%
2023/03/10	27.9	260.43	8.4	259.26	258.50	19.5	8,801	0.22%
2023/03/09	2.1	264.26	3	264.33	264.00	-0.9	8,933	-0.01%
2023/03/08	9.7	265.84	3	267.83	264.00	6.7	9,027	0.07%
2023/03/07	11.4	269.88	3	269.67	267.00	8.4	9,226	0.09%
2023/03/06	25.4	264.88	24	266.90	269.50	1.4	9,523	0.02%
2023/03/03	29	270.42	9.1	267.36	267.00	19.9	9,807	0.20%
2023/03/02	45.1	269.23	12.8	270.02	270.50	32.3	10,128	0.32%
2023/03/01	5.3	262.54	2.1	263.01	261.00	3.2	10,406	0.03%
2023/02/24	53.5	261.98	13.2	261.15	262.00	40.3	10,537	0.38%
2023/02/23	10.3	265.54	13	266.46	266.50	-2.7	10,644	-0.03%
2023/02/22	20.3	269.37	24	268.35	266.00	-3.7	10,847	-0.03%
2023/02/21	15.6	278.31	7.1	277.60	276.00	8.5	10,908	0.08%
2023/02/20	74.2	290.76	98.2	295.88	280.00	-24	10,971	-0.22%
2023/02/17	22.4	276.83	19	277.08	275.50	3.4	10,752	0.03%
2023/02/16	14.1	274.66	12	275.88	276.00	2.1	10,823	0.02%
2023/02/15	7	272.00	9	271.06	271.50	-2	11,086	-0.02%
2023/02/14	13.7	275.22	13.5	274.94	271.00	0.2	11,150	0.00%
2023/02/13	12.2	285.11	18	283.47	278.00	-5.8	11,115	-0.05%
2023/02/10	131.1	288.49	136.7	287.43	290.00	-5.6	11,131	-0.05%	大買/大賣/
2023/02/09	101.6	289.65	111.6	289.08	284.00	-10	11,049	-0.09%	大買/大賣/
2023/02/08	63.3	286.59	85.9	287.38	288.00	-22.6	10,875	-0.21%
2023/02/07	39.2	269.95	13.8	271.47	273.00	25.4	10,684	0.24%
2023/02/06	56	269.74	17.2	269.10	265.00	38.8	10,695	0.36%
2023/02/03	45	266.86	8	264.75	263.00	37	10,683	0.35%
2023/02/02	44.1	266.24	5.1	264.48	264.50	39	10,651	0.37%
2023/02/01	17.4	265.83	57.6	265.12	260.50	-40.3	10,761	-0.37%
2023/01/31	50.4	260.57	30.9	264.13	269.00	19.5	10,777	0.18%
2023/01/30	31.3	247.93	99.5	246.01	250.50	-68.2	10,740	-0.63%
2023/01/17	9.1	242.44	13.1	243.58	244.50	-4.1	10,783	-0.04%
2023/01/16	19.6	238.49	11	238.45	241.00	8.6	10,750	0.08%
2023/01/13	6	228.33	18.1	227.98	232.00	-12.1	10,720	-0.11%
2023/01/12	137.8	231.66	51	229.63	226.50	86.8	10,813	0.80%	大買/
2023/01/11	19.7	238.28	30	240.15	237.00	-10.3	10,723	-0.10%
2023/01/10	15.8	240.93	8	240.25	238.00	7.8	10,760	0.07%
2023/01/09	6.1	244.85	5.1	244.53	245.00	1	10,832	0.01%
2023/01/06	7.2	240.46	7	241.71	241.50	0.2	10,935	0.00%
2023/01/05	5.2	241.29	4	242.25	240.00	1.2	11,118	0.01%
2023/01/04	16	243.97	12	243.46	240.00	4	11,199	0.04%
2023/01/03	8.4	244.41	9	244.83	244.50	-0.6	11,324	-0.01%
2022/12/30	16	247.19	20	247.13	245.50	-4	11,476	-0.03%
2022/12/29	46.5	245.39	42	245.40	243.00	4.5	11,646	0.04%
2022/12/28	28.1	263.41	41.1	263.03	257.00	-13	11,562	-0.11%
2022/12/27	9	257.67	10.4	258.47	264.50	-1.4	11,544	-0.01%
2022/12/26	36.4	264.48	24	262.71	258.00	12.4	11,625	0.11%
2022/12/23	110.5	259.71	99	259.18	259.50	11.5	11,716	0.10%	大買/
2022/12/22	30	254.23	42	255.49	262.50	-12	11,692	-0.10%
2022/12/21	22	241.41	15.1	240.87	239.00	6.9	11,701	0.06%
2022/12/20	23.1	239.18	27.2	240.37	236.50	-4.1	11,919	-0.03%
2022/12/19	12.2	244.20	8	242.69	241.50	4.2	12,043	0.03%
2022/12/16	24.1	247.52	25	246.84	243.00	-0.9	12,263	-0.01%
2022/12/15	28.5	253.17	15	248.57	247.00	13.5	12,360	0.11%
2022/12/14	19.1	255.89	22.2	252.27	259.00	-3.1	12,351	-0.03%
2022/12/13	16.4	261.67	12	261.38	253.50	4.4	12,268	0.04%
2022/12/12	12.3	256.99	10.1	257.16	257.00	2.2	12,371	0.02%
2022/12/09	44.4	262.93	23	261.15	260.00	21.4	12,416	0.17%
2022/12/08	19.6	270.33	23	269.09	267.00	-3.4	12,636	-0.03%
2022/12/07	38.8	275.77	48	273.99	275.00	-9.2	12,518	-0.07%
2022/12/06	75.5	294.80	52.1	289.98	279.00	23.4	12,241	0.19%
2022/12/05	38.7	294.90	38.6	295.64	297.00	0.1	11,852	0.00%
2022/12/02	39.1	297.04	51.8	298.63	294.50	-12.7	11,746	-0.11%
2022/12/01	38	293.33	93.1	292.42	291.50	-55.1	11,544	-0.48%
2022/11/30	29	288.38	28	287.16	286.00	1	11,421	0.01%
2022/11/29	75.1	287.71	21.1	288.94	287.00	54	11,327	0.48%
2022/11/28	44	294.47	65	295.82	295.00	-21	11,112	-0.19%
2022/11/25	81	293.44	44	292.49	281.00	37	10,804	0.34%
2022/11/24	81	286.91	34.3	287.43	290.00	46.8	10,449	0.45%
2022/11/23	50.1	273.09	73.7	282.45	289.50	-23.7	10,134	-0.23%
2022/11/22	36	268.79	44	265.83	263.50	-8	9,856	-0.08%
2022/11/21	81	274.14	37	275.35	272.00	44	9,850	0.45%
2022/11/18	14	269.96	35.3	264.92	275.00	-21.3	10,149	-0.21%
2022/11/17	38	263.24	25.3	261.97	259.00	12.7	10,200	0.12%
2022/11/16	85	256.50	7.4	255.12	256.50	77.7	10,018	0.78%
2022/11/15	11.3	250.12	9	251.39	249.50	2.3	9,875	0.02%
2022/11/14	21.3	249.24	17.3	250.23	250.00	3.9	9,882	0.04%
2022/11/11	29.9	256.16	32.5	255.08	252.50	-2.7	9,777	-0.03%
2022/11/10	15.1	246.88	23	247.15	243.00	-7.9	9,480	-0.08%
2022/11/09	5	242.70	6.2	243.64	243.50	-1.2	9,408	-0.01%
2022/11/08	32.1	250.83	10	250.35	243.00	22.1	9,350	0.24%
2022/11/07	14	248.32	11.2	247.42	246.00	2.8	9,252	0.03%
2022/11/04	20	247.85	15.1	247.96	247.50	4.9	9,160	0.05%
2022/11/03	30	243.47	124.1	242.12	246.00	-94.1	9,077	-1.04%	大賣/
2022/11/02	26	242.25	21	241.74	242.00	5	8,948	0.06%
2022/11/01	34	236.83	27.4	236.99	239.50	6.6	8,813	0.08%
2022/10/31	15.1	228.86	15	228.30	228.00	0.1	8,684	0.00%
2022/10/28	28	228.61	18	227.28	223.50	10	8,605	0.12%
2022/10/27	61	223.72	61	218.63	232.00	0	8,456	0.00%
2022/10/26	12.1	208.53	19	207.08	211.00	-6.9	8,310	-0.08%
2022/10/25	23.1	214.54	49.4	212.54	210.50	-26.3	8,172	-0.32%
2022/10/24	9.1	217.50	6.1	218.33	216.00	3.1	8,071	0.04%
2022/10/21	13.1	220.19	60	223.23	215.00	-46.9	8,033	-0.58%
2022/10/20	21.2	222.46	35	225.30	227.50	-13.8	7,981	-0.17%
2022/10/19	24	235.75	15	234.03	231.50	9	7,930	0.11%
2022/10/18	44.2	241.58	33	238.65	235.00	11.2	8,021	0.14%
2022/10/17	21	234.26	19	234.50	239.00	2	7,948	0.03%
2022/10/14	49	244.73	23.2	245.51	243.50	25.8	7,828	0.33%
2022/10/13	41.6	244.76	16	236.50	234.50	25.6	7,680	0.33%
2022/10/12	39	251.18	25.1	250.56	252.00	13.9	7,490	0.19%
2022/10/11	24.1	248.49	30.1	250.06	244.50	-6	7,338	-0.08%
2022/10/07	36	263.47	19.1	260.47	257.00	16.9	7,142	0.24%
2022/10/06	112.1	256.41	70.5	259.63	259.50	41.6	6,921	0.60%	大買/
2022/10/05	20.1	242.87	25.1	245.03	245.50	-5	6,664	-0.07%
2022/10/04	16	239.31	21	240.19	240.00	-5	6,523	-0.08%
2022/10/03	33.3	243.90	23	244.87	233.50	10.3	6,429	0.16%
2022/09/30	39.2	243.27	42	244.43	252.50	-2.8	6,262	-0.04%
2022/09/29	24.1	247.63	21.5	242.13	248.50	2.6	6,058	0.04%
2022/09/28	27.2	232.36	34	232.35	226.00	-6.9	6,101	-0.11%
2022/09/27	38.1	237.74	43	239.06	242.50	-4.9	5,982	-0.08%
2022/09/26	34.3	256.25	12.1	251.83	245.50	22.2	5,789	0.38%
2022/09/23	53.1	262.60	78.3	263.88	267.00	-25.3	5,652	-0.45%
2022/09/22	19.2	258.43	31	255.76	259.50	-11.8	5,536	-0.21%
2022/09/21	42	259.32	8	256.31	256.00	34	5,413	0.63%
2022/09/20	16.3	260.76	27	259.32	260.00	-10.8	5,457	-0.20%
2022/09/19	14.7	260.50	30	257.89	260.50	-15.3	5,550	-0.28%
2022/09/16	12	274.21	12	272.50	271.50	0	5,538	0.00%
2022/09/15	51.4	288.84	37.3	288.38	272.50	14.2	5,476	0.26%
2022/09/14	8	287.50	3	290.50	293.50	5	5,213	0.10%
2022/09/13	3	285.50	3	285.67	285.00	0	5,377	0.00%
2022/09/12	6	290.17	2.3	289.27	291.50	3.7	5,613	0.07%
2022/09/08	5.1	284.44	0	0.00	284.50	5.1	5,739	0.09%
2022/09/07	15	271.33	0.2	278.50	278.00	14.8	5,901	0.25%
2022/09/06	19	266.34	6	269.25	268.50	13	6,023	0.22%
2022/09/05	0.2	290.00	6	280.25	277.50	-5.9	5,984	-0.10%
2022/09/02	0	0.00	4	290.00	290.00	-4	6,020	-0.07%
2022/09/01	0	0.00	156.3	297.69	298.00	-156.3	6,041	-2.59%	大賣/鉅額交易
2022/08/31	8	300.46	1.1	299.50	296.00	6.9	6,113	0.11%
2022/08/30	11.2	281.44	20.3	284.97	283.50	-9.1	6,091	-0.15%
2022/08/29	13.4	279.55	12.1	285.28	284.00	1.3	6,049	0.02%
2022/08/26	9	271.89	9.5	277.50	284.00	-0.4	6,011	-0.01%
2022/08/25	36.8	251.85	56	252.29	260.00	-19.2	5,879	-0.33%
2022/08/24	14.1	239.44	82.5	241.26	242.50	-68.4	5,411	-1.26%
2022/08/23	0	0.00	3.6	220.50	220.50	-3.6	5,474	-0.07%
2022/08/22	0	0.00	6.2	200.50	200.50	-6.2	5,514	-0.11%
2022/08/19	21.1	179.01	18.7	182.45	182.50	2.5	5,540	0.04%
2022/08/18	5	172.00	0.3	173.00	172.50	4.8	5,483	0.09%
2022/08/17	3.1	170.50	3	170.50	170.00	0.1	5,480	0.00%
2022/08/16	5	175.80	4	173.25	172.00	1	5,474	0.02%
2022/08/15	1.1	169.79	0	0.00	173.50	1.1	5,445	0.02%
2022/08/12	23	173.15	5	172.90	171.00	18	5,465	0.33%
2022/08/11	1.4	170.14	0	0.00	169.50	1.4	5,443	0.03%
2022/08/09	1.3	169.53	1	171.01	170.50	0.3	5,486	0.00%
2022/08/08	2.1	170.05	1.1	170.94	171.00	1	5,499	0.02%
2022/08/05	5	172.90	0.2	175.00	175.50	4.8	5,508	0.09%
2022/08/04	1.3	169.73	2.1	169.59	170.50	-0.8	5,515	-0.01%
2022/08/03	1	173.00	1.7	173.18	171.00	-0.7	5,501	-0.01%
2022/08/02	2	179.75	7	176.71	174.50	-5	5,476	-0.09%
2022/08/01	3	184.33	3	183.33	183.50	0	5,417	0.00%
2022/07/29	6	189.92	2	187.75	188.50	4	5,399	0.07%
2022/07/28	1	189.00	4.1	189.84	189.00	-3.1	5,378	-0.06%
2022/07/27	6	185.00	5	185.10	186.00	1	5,356	0.02%
2022/07/26	7	193.07	8	191.56	186.00	-1	5,374	-0.02%
2022/07/25	33	193.20	26	193.83	191.50	7	5,264	0.13%
2022/07/22	8	185.44	11	186.05	186.00	-3	5,086	-0.06%
2022/07/21	17	180.26	25	180.50	183.00	-8	5,044	-0.16%
2022/07/19	16	174.38	3.1	173.34	172.50	13	5,040	0.26%
2022/07/18	7	171.71	7	170.43	170.50	0	5,130	0.00%
2022/07/15	1	168.00	3	167.67	167.00	-2	5,191	-0.04%
2022/07/14	3.1	167.37	2	168.75	169.50	1.1	5,183	0.02%
2022/07/13	7	170.29	0	0.00	168.00	7	5,179	0.14%
2022/07/12	15	169.10	8.3	166.82	165.50	6.7	5,165	0.13%
2022/07/11	11	171.41	9	167.68	170.00	2	5,144	0.04%
2022/07/08	3.1	168.76	0	0.00	168.00	3.1	5,123	0.06%
2022/07/07	3	166.83	2	166.25	168.50	1	5,106	0.02%
2022/07/06	72.6	176.83	53.1	173.93	167.00	19.5	5,043	0.39%
2022/07/05	8.3	169.91	26.4	168.56	174.00	-18.2	4,805	-0.38%
2022/07/04	14.4	159.66	21	159.57	158.50	-6.6	4,743	-0.14%
2022/07/01	11.2	174.30	14.1	173.29	169.00	-2.9	4,661	-0.06%
2022/06/30	24.2	181.31	20	183.30	175.50	4.2	4,584	0.09%
2022/06/29	4	191.88	5	193.00	194.00	-1	4,421	-0.02%
2022/06/28	26.6	197.45	18	192.33	188.50	8.6	4,393	0.20%
2022/06/27	87.5	202.99	13	204.00	203.00	74.5	4,263	1.75%
2022/06/24	23.1	204.54	25.3	206.90	210.00	-2.2	4,158	-0.05%
2022/06/23	12	198.83	10.7	198.90	197.00	1.3	3,977	0.03%
2022/06/22	29.1	200.27	28	199.09	197.00	1.1	3,908	0.03%
2022/06/21	21	197.50	24.3	199.28	200.00	-3.3	3,759	-0.09%
2022/06/20	48.7	196.05	35	195.64	189.50	13.7	3,582	0.38%
2022/06/17	95	193.39	22.2	191.99	194.00	72.8	3,349	2.17%
2022/06/16	16.3	188.19	17.5	192.56	192.00	-1.2	3,257	-0.04%
2022/06/15	24.2	176.22	33.7	181.87	180.50	-9.5	3,170	-0.30%
2022/06/14	102.6	170.21	3.3	170.56	172.00	99.3	3,083	3.22%	大買/
2022/06/13	7.4	174.72	3	172.17	172.00	4.4	3,072	0.14%
2022/06/10	6	182.17	2	181.00	180.50	4	3,038	0.13%
2022/06/09	4.1	178.20	5.2	181.96	181.00	-1.1	3,000	-0.04%
2022/06/08	1.1	172.12	1	172.50	171.50	0.1	2,908	0.00%
2022/06/07	4.1	172.12	0	0.00	171.50	4.1	2,923	0.14%
2022/06/06	7.7	177.16	1	176.00	175.00	6.7	2,920	0.23%
2022/06/02	2.1	183.32	2	185.00	181.00	0.1	2,907	0.00%
2022/06/01	3.1	185.97	2	185.25	183.50	1.1	2,916	0.04%
2022/05/31	2	185.00	1.1	188.18	189.50	0.9	2,896	0.03%
2022/05/30	3	182.83	1	183.00	184.00	2	2,518	0.08%
2022/05/27	0.2	183.50	0	0.00	184.00	0.2	2,481	0.01%
2022/05/26	4.2	179.19	8	182.56	181.00	-3.8	2,461	-0.16%
2022/05/25	5.2	176.91	4.2	176.74	177.50	1.1	2,439	0.04%
2022/05/24	4.2	178.36	4	178.13	176.50	0.2	2,455	0.01%
2022/05/23	1	181.50	0	0.00	180.00	1	2,449	0.04%
2022/05/20	3	180.83	2.1	179.33	180.50	0.9	2,465	0.04%
2022/05/19	3.2	177.56	2	177.25	177.50	1.2	2,435	0.05%
2022/05/18	0.1	181.50	0.1	181.50	181.50	0	2,433	0.00%
2022/05/17	4.3	183.09	4	179.75	180.00	0.3	2,431	0.01%
2022/05/16	2.1	185.24	2.2	185.91	184.50	-0.1	2,447	0.00%
2022/05/13	2.1	188.43	0	0.00	185.00	2.1	2,439	0.09%
2022/05/12	4	190.00	3	189.67	187.00	1	2,418	0.04%
2022/05/11	0.4	188.25	1.1	188.00	187.00	-0.7	2,398	-0.03%
2022/05/10	4.1	185.31	2	185.00	186.00	2.1	2,394	0.09%
2022/05/09	4.9	192.95	3	191.00	190.00	1.9	2,385	0.08%
2022/05/06	5.3	195.71	7	195.21	195.50	-1.7	2,409	-0.07%
2022/05/05	3.2	202.72	0	0.00	199.00	3.2	2,415	0.13%
2022/05/04	5.2	202.48	4	203.25	201.50	1.2	2,433	0.05%
2022/05/03	10	205.55	12.2	206.54	200.50	-2.2	2,428	-0.09%
2022/04/29	5.1	198.55	1	195.50	194.50	4.1	2,379	0.17%
2022/04/28	3.2	194.53	3	195.33	196.00	0.2	2,374	0.01%
2022/04/27	4.2	193.83	6	192.50	196.00	-1.8	2,378	-0.08%
2022/04/26	6.2	198.48	6.1	197.66	196.50	0.2	2,361	0.01%
2022/04/25	10.2	206.08	10.1	204.26	199.00	0.1	2,342	0.00%
2022/04/22	26	214.62	25.2	211.33	207.50	0.8	2,314	0.03%
2022/04/21	12.1	207.59	11.3	211.37	216.50	0.8	2,211	0.03%
2022/04/20	3.5	197.36	1	196.00	197.00	2.5	2,144	0.12%
2022/04/19	3	199.00	1	198.00	197.50	2	2,158	0.09%
2022/04/18	3.1	200.68	1.5	200.17	198.50	1.6	2,163	0.07%
2022/04/15	0.1	199.50	2	198.75	198.50	-1.9	2,158	-0.09%
2022/04/14	2	202.00	1	201.50	200.50	1	2,180	0.05%
2022/04/12	4.2	200.44	2.1	202.98	200.50	2.1	2,175	0.10%
2022/04/11	0	0.00	1	201.00	201.00	-1	2,163	-0.05%
2022/04/08	0.3	208.61	0	0.00	207.00	0.3	2,173	0.01%
2022/04/07	8.2	207.70	8	208.13	208.50	0.2	2,188	0.01%
2022/04/06	0.4	207.82	1	206.00	210.00	-0.6	2,174	-0.03%
2022/04/01	2.3	211.75	2	214.00	211.00	0.3	2,181	0.02%
2022/03/31	26.5	218.75	14	216.79	214.50	12.5	2,174	0.58%
2022/03/30	2	230.75	7.1	234.02	228.00	-5.1	2,120	-0.24%
2022/03/29	10.1	232.61	6.1	230.74	233.50	4	2,090	0.19%
2022/03/28	0.1	225.50	1	221.50	223.00	-0.9	2,013	-0.04%
2022/03/25	3.2	224.38	0	0.00	223.00	3.2	2,011	0.16%
2022/03/24	1.2	227.46	0.1	227.00	226.00	1.1	2,007	0.05%
2022/03/23	2	227.75	2	232.00	227.00	0	2,052	0.00%
2022/03/22	1.2	229.00	0	0.00	229.50	1.2	2,050	0.06%
2022/03/21	9.1	231.93	6	235.17	226.50	3.1	2,063	0.15%
2022/03/18	5.3	225.79	2.1	220.69	228.50	3.2	2,096	0.15%
2022/03/17	2.4	213.67	3.5	216.21	220.50	-1.1	2,031	-0.05%
2022/03/16	6	201.67	8.1	199.07	200.50	-2.1	2,034	-0.10%
2022/03/15	0.3	203.91	1	207.50	200.50	-0.7	2,025	-0.04%
2022/03/14	0	209.50	1.2	208.67	209.50	-1.2	2,071	-0.06%
2022/03/11	1.3	214.12	1	209.50	211.00	0.3	2,078	0.01%
2022/03/10	4	217.00	1.1	218.14	216.00	2.9	2,128	0.14%
2022/03/09	6.2	213.92	4	212.88	212.00	2.2	2,133	0.10%
2022/03/08	3.5	218.51	1.3	216.73	214.50	2.2	2,144	0.10%
2022/03/07	4.1	227.45	0.2	226.00	224.50	3.9	2,176	0.18%
2022/03/04	2.4	241.12	17	241.00	241.00	-14.6	2,213	-0.66%
2022/03/03	3.2	249.82	1	254.00	247.00	2.2	2,353	0.09%
2022/03/02	0.1	251.50	1	251.00	252.50	-0.9	2,472	-0.04%
2022/03/01	2.1	249.79	2.1	250.93	251.50	0	2,671	0.00%
2022/02/25	3.3	245.75	19.1	245.34	247.50	-15.8	2,822	-0.56%
2022/02/24	9.4	247.38	3	251.50	241.50	6.4	2,928	0.22%
2022/02/23	3.1	256.35	5	255.81	258.00	-2	2,994	-0.07%
2022/02/22	4.1	257.96	6	253.75	253.50	-2	3,072	-0.06%
2022/02/21	0	0.00	1	258.50	259.50	-1	3,182	-0.03%
2022/02/18	1.1	255.41	12	258.67	259.00	-10.9	3,190	-0.34%
2022/02/17	6.2	257.48	6	257.50	255.50	0.2	3,189	0.00%
2022/02/16	7.6	256.16	5.4	253.45	259.00	2.2	3,164	0.07%
2022/02/15	14.5	244.62	3	245.33	242.50	11.5	3,162	0.36%
2022/02/14	2.1	244.00	0.1	241.00	243.00	2	3,164	0.06%
2022/02/11	1.1	250.68	1	250.00	245.50	0.1	3,165	0.00%
2022/02/10	0.1	256.50	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.2	257.00	0	258.00	255.00	0.2	3,201	0.01%
2022/02/08	18	247.92	2.3	254.72	258.00	15.7	3,217	0.49%
2022/02/07	0.1	240.19	0.1	236.50	246.00	0	3,244	0.00%
2022/01/26	10.1	234.28	31.7	234.45	239.00	-21.6	3,366	-0.64%
2022/01/25	3.3	232.02	2	231.00	229.50	1.3	3,372	0.04%
2022/01/24	7.1	232.94	2.3	231.50	237.00	4.8	3,368	0.14%
2022/01/21	2.9	244.09	2	239.75	239.50	0.9	3,372	0.03%
2022/01/20	21.1	246.80	0.2	251.00	245.50	20.9	3,411	0.61%
2022/01/19	3.1	246.02	0	0.00	246.00	3.1	3,432	0.09%
2022/01/18	3.3	248.95	0	0.00	248.00	3.3	3,445	0.09%
2022/01/17	4.1	251.07	0.2	248.83	251.50	3.9	3,479	0.11%
2022/01/14	4.6	247.53	15	244.03	243.50	-10.4	3,475	-0.30%
2022/01/13	1.2	252.96	1	253.50	255.00	0.2	3,491	0.01%
2022/01/12	2.1	255.96	29	259.34	253.50	-26.9	3,535	-0.76%
2022/01/11	4.3	261.96	6	260.17	258.50	-1.8	3,684	-0.05%
2022/01/10	1.1	265.09	1	266.50	265.00	0.1	3,884	0.00%
2022/01/07	3.3	262.21	39	257.92	265.00	-35.7	4,036	-0.88%
2022/01/06	1.5	271.00	1.1	276.09	267.00	0.4	4,106	0.01%
2022/01/05	0.1	277.00	0	0.00	275.50	0.1	4,098	0.00%
2022/01/04	2.4	278.44	1	279.50	277.00	1.4	4,171	0.03%
2022/01/03	6.1	279.50	5	279.80	278.00	1.1	4,169	0.03%
2021/12/30	23	287.07	5	290.80	287.50	18	4,172	0.43%
2021/12/29	1.1	287.05	20	292.43	287.00	-18.9	4,166	-0.45%
2021/12/28	0	0.00	0.3	289.00	287.50	-0.3	4,165	-0.01%
2021/12/27	5.5	283.23	2	283.25	280.50	3.5	4,155	0.08%
2021/12/24	2.1	290.69	2	287.75	287.00	0.1	4,150	0.00%
2021/12/23	1.1	285.50	6	289.17	291.00	-4.9	4,139	-0.12%
2021/12/22	0	0.00	2	287.25	285.00	-2	4,134	-0.05%
2021/12/21	6	283.74	5.3	284.89	287.00	0.7	4,126	0.02%
2021/12/20	3	287.50	1	285.00	284.00	2	4,100	0.05%
2021/12/17	16	296.53	7	294.86	291.50	9	4,099	0.22%
2021/12/16	3	287.50	4	288.38	288.50	-1	4,111	-0.02%
2021/12/15	7	289.43	6	290.17	288.50	1	4,132	0.02%
2021/12/14	17.6	286.22	20	286.43	285.00	-2.4	4,111	-0.06%
2021/12/13	6.2	305.13	2	302.26	301.50	4.2	4,023	0.10%
2021/12/10	13	303.85	11.4	303.44	302.00	1.6	4,003	0.04%
2021/12/09	2.1	301.24	1.1	296.86	297.50	1	3,954	0.03%
2021/12/08	7	301.21	30.3	304.23	300.50	-23.3	3,946	-0.59%
2021/12/07	4.3	295.20	11	294.55	295.00	-6.7	3,877	-0.17%
2021/12/06	10	298.91	8	302.75	296.50	2	3,858	0.05%
2021/12/03	2.2	293.27	2	293.00	291.00	0.2	3,806	0.01%
2021/12/02	5	293.00	6.1	285.88	289.50	-1.1	3,796	-0.03%
2021/12/01	7.3	293.43	5.1	292.18	289.00	2.1	3,773	0.06%
2021/11/30	7	282.79	18.6	289.84	297.50	-11.6	3,724	-0.31%
2021/11/29	54	292.92	22.1	285.40	275.50	31.9	3,654	0.87%
2021/11/26	45.2	308.84	47	307.31	306.00	-1.8	3,511	-0.05%
2021/11/25	37.9	318.17	46.1	316.77	298.00	-8.2	3,390	-0.24%
2021/11/24	17.2	316.39	28.5	317.45	326.50	-11.4	3,206	-0.35%
2021/11/23	115.5	307.94	24.5	310.24	297.00	91	3,159	2.88%	大買/
2021/11/22	20.2	299.13	12.4	301.07	299.50	7.8	3,066	0.25%
2021/11/19	22.3	279.07	10.1	282.00	283.00	12.2	2,965	0.41%
2021/11/18	8	272.25	53.4	279.78	282.50	-45.4	2,880	-1.58%
2021/11/17	1	260.00	2.1	255.29	257.00	-1.1	2,743	-0.04%
2021/11/16	1.1	252.14	4	253.89	252.00	-2.9	2,732	-0.11%
2021/11/15	3	256.33	1.2	259.35	256.00	1.8	2,735	0.07%
2021/11/12	4.6	254.11	6.5	256.63	256.50	-1.9	2,734	-0.07%
2021/11/11	4.4	248.93	1	246.00	245.50	3.4	2,711	0.12%
2021/11/10	1.4	250.11	1	253.00	250.00	0.4	2,702	0.01%
2021/11/09	2	250.50	1	246.50	254.00	1	2,700	0.04%
2021/11/08	2.4	243.63	2	248.75	244.50	0.4	2,702	0.01%
2021/11/05	3.2	244.63	1	245.00	241.00	2.2	2,675	0.08%
2021/11/04	4.2	243.22	3	244.00	243.00	1.2	2,653	0.04%
2021/11/03	16.9	256.67	8	250.63	250.00	8.9	2,616	0.34%
2021/11/02	1	269.00	2.4	275.97	277.50	-1.4	2,491	-0.06%
2021/11/01	1	262.00	0	264.00	262.00	1	2,498	0.04%
2021/10/28	1.2	269.42	3	269.06	269.50	-1.8	2,483	-0.07%
2021/10/27	10	249.65	3.3	254.51	245.00	6.7	2,437	0.28%
2021/10/26	1.3	265.71	0	0.00	262.00	1.3	2,422	0.05%
2021/10/25	0	0.00	6.8	262.86	266.00	-6.8	2,451	-0.28%
2021/10/22	0	0.00	10	254.50	254.50	-10	2,448	-0.41%
2021/10/21	2	254.96	1.5	245.33	255.00	0.5	2,459	0.02%
2021/10/20	3	253.00	6	255.04	255.00	-3	2,418	-0.13%
2021/10/19	13.1	234.83	13	232.81	239.00	0.1	2,374	0.01%
2021/10/18	16	226.88	16.7	230.36	233.00	-0.7	2,220	-0.03%
2021/10/15	18	203.58	24.7	207.00	214.50	-6.7	2,027	-0.33%
2021/10/14	1	197.00	6.2	194.45	197.00	-5.2	1,915	-0.27%
2021/10/13	0	180.00	1	178.00	179.50	-1	1,813	-0.05%
2021/10/12	5	177.20	5.8	179.64	180.50	-0.8	1,802	-0.04%
2021/10/08	1.1	168.00	1	167.50	168.50	0.1	1,733	0.01%
2021/10/06	1	169.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	2.5	173.60	2	171.75	172.00	0.5	1,741	0.03%
2021/10/04	3.1	180.06	2	181.00	177.00	1.1	1,739	0.06%
2021/10/01	1	182.00	2	183.25	183.00	-1	1,741	-0.06%
2021/09/30	4	185.00	0	0.00	185.00	4	1,754	0.23%
2021/09/29	17.5	186.84	0	0.00	185.00	17.5	1,788	0.98%
2021/09/27	26	190.94	0	0.00	190.00	26	1,844	1.41%
2021/09/23	6	193.25	6.4	195.06	192.50	-0.4	1,957	-0.02%
2021/09/22	1	184.50	2.5	184.26	184.50	-1.5	1,946	-0.08%
2021/09/13	2	190.25	1.8	190.67	189.50	0.2	2,017	0.01%
2021/09/09	3	190.17	0.2	191.00	191.00	2.8	2,061	0.13%
2021/09/08	2	191.00	0.2	192.00	190.50	1.8	2,066	0.09%
2021/09/07	3	198.83	2	196.00	195.00	1	2,076	0.05%
2021/09/06	0	0.00	1	195.50	195.00	-1	2,096	-0.05%
2021/09/03	3	191.33	0	0.00	191.50	3	2,220	0.14%
2021/09/02	1	192.00	0.2	193.00	191.00	0.8	2,325	0.03%
2021/09/01	4	196.13	0	0.00	193.00	4	2,442	0.16%
2021/08/30	0.2	195.27	0	0.00	191.00	0.2	2,448	0.01%
2021/08/27	0.9	199.99	2.3	200.69	195.50	-1.3	2,478	-0.05%
2021/08/26	0	0.00	3.3	192.29	198.50	-3.3	2,377	-0.14%
2021/08/25	0	0.00	1	181.50	180.50	-1	2,363	-0.04%
2021/08/24	0	0.00	1	184.00	182.00	-1	2,375	-0.04%
2021/08/23	2	183.25	1	183.00	183.00	1	2,384	0.04%
2021/08/20	1	183.50	1	183.00	183.50	0	2,403	0.00%
2021/08/18	2	186.50	45	186.67	189.00	-43	2,548	-1.69%
2021/08/17	0	0.00	7	191.00	190.00	-7	2,560	-0.27%
2021/08/16	1	195.50	1.3	191.26	190.00	-0.3	2,568	-0.01%
2021/08/12	1	191.50	2.2	191.41	193.00	-1.2	2,629	-0.05%
2021/08/11	3	187.67	4.5	187.33	186.00	-1.5	2,648	-0.06%
2021/08/10	0.2	188.83	0	0.00	188.00	0.2	2,732	0.01%
2021/08/09	1	194.00	6	194.50	191.00	-5	2,839	-0.18%
2021/08/06	1.1	202.18	5	202.40	201.00	-3.9	2,891	-0.13%
2021/08/05	7	203.21	4	200.88	200.00	3	2,990	0.10%
2021/08/04	1	196.00	1	197.50	196.00	0	3,147	0.00%
2021/08/03	0.2	198.00	19	197.18	198.00	-18.8	3,205	-0.59%
2021/08/02	2	195.00	43	194.06	195.00	-41	3,261	-1.26%
2021/07/30	2	193.50	2	191.25	193.00	0	3,320	0.00%
2021/07/29	0	0.00	0.5	195.50	193.00	-0.5	3,319	-0.02%
2021/07/28	18.2	180.40	25	180.26	179.50	-6.8	3,294	-0.21%
2021/07/27	31.2	188.69	40.2	188.69	185.00	-9	3,317	-0.27%
2021/07/26	1	193.50	0.5	194.00	192.50	0.5	3,381	0.01%
2021/07/23	0.9	196.68	5	195.50	196.00	-4.1	3,441	-0.12%
2021/07/22	9.3	196.59	12.5	195.94	195.50	-3.2	3,532	-0.09%
2021/07/21	1	200.00	13	200.31	197.00	-12	3,559	-0.34%
2021/07/20	6	205.33	2	202.50	201.50	4	3,588	0.11%
2021/07/19	2.3	203.00	0	0.00	203.00	2.3	3,582	0.06%
2021/07/15	0	0.00	11	208.18	206.50	-11	3,641	-0.30%
2021/07/14	2.1	201.07	26	201.60	203.50	-23.9	3,670	-0.65%
2021/07/13	2	205.50	6	207.00	203.50	-4	3,681	-0.11%
2021/07/12	0	0.00	1	209.00	209.00	-1	3,690	-0.03%
2021/07/09	2.5	210.80	4	208.50	207.50	-1.5	3,683	-0.04%
2021/07/08	0	0.00	2	209.00	209.00	-2	3,712	-0.05%
2021/07/07	1	208.00	1	208.50	209.50	0	3,724	0.00%
2021/07/06	20.1	213.33	20	212.50	211.00	0.1	3,739	0.00%
2021/07/05	11	223.91	25.2	220.21	219.00	-14.2	3,756	-0.38%
2021/07/02	3.1	228.66	0	0.00	225.00	3.1	3,753	0.08%
2021/07/01	13	234.08	2	228.00	227.50	11	3,753	0.29%
2021/06/30	12	228.75	4	224.67	232.00	8.1	3,737	0.22%
2021/06/29	10	222.15	10	219.80	219.00	0	3,729	0.00%
2021/06/28	7	218.86	1	220.00	221.00	6	3,759	0.16%
2021/06/24	6.3	211.45	4	211.13	210.50	2.3	3,996	0.06%
2021/06/23	1	209.50	1	208.00	207.50	0	3,996	0.00%
2021/06/22	7	210.79	17	207.41	207.00	-10	4,001	-0.25%
2021/06/21	1	214.00	13	214.65	212.00	-12	4,031	-0.30%
2021/06/18	13	222.19	11.1	221.02	221.00	1.9	4,037	0.05%
2021/06/17	3	219.83	6	218.08	218.00	-3	4,021	-0.07%
2021/06/16	4	221.13	4	222.00	219.50	0	4,050	0.00%
2021/06/15	8	220.75	24.4	219.95	221.50	-16.4	4,063	-0.40%
2021/06/11	19	230.50	14	227.61	222.50	5	4,046	0.12%
2021/06/10	24	225.83	21.8	225.52	232.50	2.2	3,944	0.06%
2021/06/09	10	216.20	10.4	213.88	211.50	-0.4	3,939	-0.01%
2021/06/08	4.1	203.88	1	203.50	203.00	3.1	3,827	0.08%
2021/06/07	30	204.88	6.2	203.56	203.00	23.8	3,828	0.62%
2021/06/04	2	207.00	2	205.75	206.00	0	3,813	0.00%
2021/06/03	0	0.00	1	206.00	204.50	-1	3,764	-0.03%
2021/06/02	2.3	204.82	18	204.81	205.00	-15.7	3,770	-0.42%
2021/06/01	1	204.50	2	207.50	206.50	-1	3,770	-0.03%
2021/05/31	0	0.00	8	204.00	204.50	-8	3,762	-0.21%
2021/05/28	1.1	206.86	1	206.50	207.00	0.1	3,764	0.00%
2021/05/27	3.1	214.90	1.1	209.91	207.00	2	3,787	0.05%
2021/05/26	2	207.25	4	206.75	213.00	-2	3,736	-0.05%
2021/05/25	7.1	202.73	4.3	203.07	202.50	2.8	4,135	0.07%
2021/05/24	2	204.50	2	204.01	204.00	0	4,305	0.00%
2021/05/21	1	205.00	6.2	203.98	205.50	-5.2	4,611	-0.11%
2021/05/20	9.1	200.04	7.1	200.96	199.00	2	4,576	0.04%
2021/05/19	4.1	203.12	2	203.50	201.50	2.1	4,638	0.05%
2021/05/18	9.3	202.04	7.5	200.07	208.00	1.8	4,650	0.04%
2021/05/17	11	206.18	47	204.56	196.00	-36	4,676	-0.77%
2021/05/14	0.1	217.99	8	219.94	216.50	-7.9	4,659	-0.17%
2021/05/13	10.1	228.33	15	221.20	218.00	-5	4,622	-0.11%
2021/05/12	21.1	237.81	111.3	232.01	221.50	-90.2	4,591	-1.97%	大賣/
2021/05/11	5	231.60	15.1	228.00	225.50	-10.1	4,442	-0.23%
2021/05/10	15	237.40	9	232.89	229.50	6	4,431	0.14%
2021/05/07	21	231.45	2.4	227.21	235.00	18.6	4,396	0.42%
2021/05/06	2.2	216.61	10	214.51	214.00	-7.8	4,359	-0.18%
2021/05/05	4	222.25	5	219.90	219.00	-1	4,368	-0.02%
2021/05/04	14	224.82	33.2	224.14	220.00	-19.2	4,385	-0.44%
2021/05/03	12.1	243.76	15	239.07	232.50	-2.9	4,357	-0.07%
2021/04/29	23	237.54	9	231.94	236.00	14	4,298	0.33%
2021/04/28	28.2	235.73	21	228.36	225.50	7.2	4,273	0.17%
2021/04/27	7	229.00	2.3	234.35	235.00	4.7	4,205	0.11%
2021/04/26	5	216.10	17.5	213.77	214.00	-12.5	4,207	-0.30%
2021/04/23	2	222.79	23	221.91	218.50	-21	4,268	-0.49%
2021/04/22	1.1	235.32	20	229.90	227.00	-18.9	4,327	-0.44%
2021/04/21	5.1	240.45	2	235.25	235.50	3.1	4,405	0.07%
2021/04/19	5.1	235.32	13	235.42	234.50	-7.9	4,516	-0.17%
2021/04/16	1	241.00	2.1	240.78	241.50	-1.1	4,537	-0.02%
2021/04/15	2	242.50	1	241.50	241.00	1	4,547	0.02%
2021/04/14	2.2	242.39	15	246.00	242.00	-12.8	4,573	-0.28%
2021/04/13	1	252.00	3	251.50	250.00	-2	4,562	-0.04%
2021/04/12	4	256.38	11	255.86	254.00	-7	4,570	-0.15%
2021/04/09	6.1	254.34	5.2	252.19	253.00	0.9	4,603	0.02%
2021/04/08	2.4	253.51	11.1	254.27	252.00	-8.7	4,658	-0.19%
2021/04/07	5.1	259.28	10.2	259.51	258.00	-5.1	4,685	-0.11%
2021/04/06	4.2	261.00	11.5	260.87	259.00	-7.3	4,743	-0.15%
2021/04/01	17.6	269.40	4.3	270.32	267.00	13.2	4,772	0.28%
2021/03/31	34.5	269.03	8	265.25	264.50	26.4	4,761	0.55%
2021/03/30	10.6	276.31	10.8	273.43	273.00	-0.1	4,714	0.00%
2021/03/29	52.8	275.51	92.5	271.94	277.00	-39.7	4,642	-0.86%
2021/03/26	14	253.82	0	0.00	252.50	14	4,518	0.31%
2021/03/25	0	0.00	5	252.40	250.00	-5	4,553	-0.11%
2021/03/24	9.2	258.40	4	257.25	253.50	5.2	4,589	0.11%
2021/03/23	7	256.43	10.2	254.39	250.00	-3.2	4,732	-0.07%
2021/03/22	1	248.00	9.4	246.68	246.50	-8.4	4,817	-0.17%
2021/03/19	16.2	251.55	32	252.56	251.50	-15.8	4,854	-0.33%
2021/03/18	8	262.25	2	262.00	258.00	6	4,961	0.12%
2021/03/17	10	260.25	6	258.75	258.00	4	5,052	0.08%
2021/03/16	6.1	266.21	10	263.45	261.50	-4	5,156	-0.08%
2021/03/15	13	270.00	17	281.41	262.00	-4	5,168	-0.08%
2021/03/12	0	0.00	0.5	263.18	261.00	-0.5	5,193	-0.01%
2021/03/11	14.5	262.56	1.5	261.53	263.00	13	5,235	0.25%
2021/03/10	4	254.00	0	0.00	252.00	4	5,273	0.08%
2021/03/09	0	0.00	8	249.19	252.00	-8	5,325	-0.15%
2021/03/08	23.3	258.17	13.5	258.90	250.00	9.8	5,368	0.18%
2021/03/05	35.2	265.03	8	263.13	265.00	27.2	5,415	0.50%
2021/03/04	6	256.67	0	0.00	251.00	6	5,745	0.10%
2021/03/03	53	254.31	2	252.51	255.50	51	5,817	0.88%
2021/03/02	5.2	248.87	1.2	246.69	245.00	4	5,826	0.07%
2021/02/26	3.1	262.88	18.5	261.14	260.50	-15.5	5,814	-0.27%
2021/02/25	165.7	304.79	86.6	293.46	270.00	79.1	5,776	1.37%	大買/
2021/02/24	34	273.79	19.2	275.32	288.00	14.8	5,346	0.28%
2021/02/23	106.6	267.78	30	264.65	262.00	76.6	5,197	1.47%	大買/
2021/02/22	3	254.00	0.2	254.00	254.00	2.9	4,954	0.06%
2021/02/19	10	220.15	11.9	224.31	231.00	-1.9	5,022	-0.04%
2021/02/18	9.1	212.77	1.2	211.13	210.00	7.9	5,008	0.16%
2021/02/17	28.4	216.09	21.1	219.96	208.00	7.3	5,015	0.15%
2021/02/05	2	205.75	6.9	217.08	220.00	-4.9	4,968	-0.10%
2021/02/04	2	199.75	4	199.50	200.00	-2	4,978	-0.04%
2021/02/03	20.1	200.98	11	204.05	198.50	9.1	5,008	0.18%
2021/02/02	6	188.42	15.2	190.54	198.00	-9.2	5,037	-0.18%
2021/02/01	4.4	184.96	4.2	185.71	184.50	0.2	5,057	0.00%
2021/01/29	8	189.06	4	189.00	184.50	4	5,043	0.08%
2021/01/28	9	192.11	4	193.13	192.50	5	5,091	0.10%
2021/01/27	3.1	194.68	4	195.13	195.00	-0.9	5,163	-0.02%
2021/01/26	6	199.58	11	195.59	195.00	-5	5,186	-0.10%
2021/01/25	8	208.50	10	206.90	203.00	-2	5,185	-0.04%
2021/01/22	5.4	212.26	4	210.75	207.00	1.4	5,215	0.03%
2021/01/21	2.1	209.71	5	210.20	213.50	-2.9	5,289	-0.05%
2021/01/20	18	206.11	10	207.35	207.00	8	5,496	0.15%
2021/01/19	5.1	208.98	4	206.50	206.00	1.1	5,514	0.02%
2021/01/18	15	207.27	18.1	208.24	210.00	-3.1	5,560	-0.06%
2021/01/15	38	197.42	49.1	198.74	199.00	-11.1	5,503	-0.20%
2021/01/14	39.3	194.71	9.1	195.35	189.00	30.2	5,417	0.56%
2021/01/13	9	208.00	11	207.00	202.00	-2	5,323	-0.04%
2021/01/12	13	215.73	12.2	216.57	213.50	0.8	5,269	0.02%
2021/01/11	8.2	217.47	8	214.06	212.50	0.2	5,204	0.00%
2021/01/08	2	223.04	3	222.67	222.50	-1	5,218	-0.02%
2021/01/07	7.2	226.25	1	232.00	225.00	6.2	5,228	0.12%
2021/01/06	4	228.88	6.1	227.74	225.50	-2.1	5,209	-0.04%
2021/01/05	2	229.50	1	229.00	230.50	1	5,220	0.02%
2021/01/04	24.1	233.85	2	230.01	229.00	22	5,227	0.42%
2020/12/31	17.3	248.34	8	248.38	241.00	9.3	5,212	0.18%
2020/12/30	5.2	244.96	1	246.40	246.50	4.2	5,118	0.08%
2020/12/29	25.4	247.30	7.3	251.56	242.00	18	5,073	0.36%
2020/12/28	4	245.32	8.1	242.52	244.50	-4	5,001	-0.08%
2020/12/25	4	233.34	3.3	230.45	231.00	0.7	4,950	0.01%
2020/12/24	5.5	228.27	2	232.00	226.00	3.5	4,948	0.07%
2020/12/23	5.4	238.26	4.1	234.22	233.00	1.3	4,959	0.03%
2020/12/22	5.1	238.85	5	235.10	237.00	0.1	4,986	0.00%
2020/12/21	10	237.80	4.5	239.72	233.50	5.5	4,990	0.11%
2020/12/18	7	244.50	4.1	242.60	238.50	3	4,982	0.06%
2020/12/17	27.1	253.56	26.8	252.42	240.50	0.3	5,021	0.01%
2020/12/16	9	243.61	8.8	241.82	248.50	0.2	4,909	0.00%
2020/12/15	17.1	228.71	5	227.30	226.00	12.1	5,047	0.24%
2020/12/14	14.6	248.00	42	251.05	238.50	-27.5	5,032	-0.55%
2020/12/11	15	224.80	7.5	226.50	237.50	7.5	4,937	0.15%
2020/12/10	46.4	222.46	16.2	220.58	216.00	30.2	4,882	0.62%
2020/12/09	14.2	235.15	11.1	236.34	234.50	3	4,796	0.06%
2020/12/08	19.6	242.65	51	239.02	236.00	-31.4	4,776	-0.66%
2020/12/07	9.3	259.68	3	263.17	255.50	6.3	4,665	0.13%
2020/12/04	5.2	265.03	4	260.50	266.00	1.2	4,665	0.03%
2020/12/03	7	265.29	7	262.00	260.00	0	4,726	0.00%
2020/12/02	3	276.00	7.2	273.46	267.50	-4.2	4,730	-0.09%
2020/12/01	14.6	282.27	3	278.33	274.00	11.6	4,747	0.24%
2020/11/30	8.5	294.62	14	291.71	286.00	-5.5	4,774	-0.12%
2020/11/27	7.1	290.94	4	288.75	292.00	3.1	4,452	0.07%
2020/11/26	7.1	279.16	5.1	280.95	282.00	2	4,425	0.04%
2020/11/25	1	284.50	11	276.56	276.00	-10	4,446	-0.23%
2020/11/24	11.1	276.72	5	276.50	274.50	6.1	4,451	0.14%
2020/11/23	4	277.75	2.3	278.72	277.50	1.8	4,506	0.04%
2020/11/20	2.3	274.56	3.1	274.51	274.00	-0.8	4,575	-0.02%
2020/11/19	11.1	288.94	5	284.79	280.50	6.1	4,582	0.13%
2020/11/18	6	286.08	5	282.90	287.00	1	4,550	0.02%
2020/11/17	6	270.42	4	273.13	277.00	2	4,617	0.04%
2020/11/16	11	266.82	5	261.70	265.00	6	4,598	0.13%
2020/11/13	9	265.39	25	264.64	268.50	-16	4,623	-0.35%
2020/11/12	10	266.10	11.3	267.83	264.50	-1.3	4,625	-0.03%
2020/11/11	5	277.20	4	278.88	279.00	1	4,559	0.02%
2020/11/10	16.2	278.93	20.8	278.40	272.00	-4.7	4,573	-0.10%
2020/11/09	9.7	293.29	4.1	293.66	285.00	5.6	4,571	0.12%
2020/11/06	12.4	295.19	6	295.02	296.00	6.4	4,622	0.14%
2020/11/05	7.1	293.58	11	295.36	292.00	-4	4,673	-0.09%
2020/11/04	13	279.19	35	274.75	290.00	-22	4,689	-0.47%
2020/11/03	2	285.32	15	280.57	280.50	-13	4,660	-0.28%
2020/11/02	8	292.00	4	292.50	288.00	4	4,729	0.08%
2020/10/30	5.1	296.29	4	294.13	293.00	1.1	4,734	0.02%
2020/10/29	17.2	294.16	18.6	293.73	298.00	-1.4	4,709	-0.03%
2020/10/28	45.1	323.17	31.3	313.73	297.00	13.8	4,687	0.29%
2020/10/27	3.1	320.71	0	323.00	324.50	3.1	4,428	0.07%
2020/10/26	17.8	329.59	13	324.68	320.00	4.8	4,371	0.11%
2020/10/23	1	350.00	2	347.74	343.00	-1	4,393	-0.02%
2020/10/22	1	348.50	10.3	344.60	343.00	-9.3	4,372	-0.21%
2020/10/21	0	0.00	1	352.00	347.50	-1	4,380	-0.02%
2020/10/19	1	346.00	5	347.40	345.00	-4	4,444	-0.09%
2020/10/16	3	349.33	7	349.79	344.00	-4	4,431	-0.09%
2020/10/15	4.2	341.86	3	339.67	338.00	1.2	4,524	0.03%
2020/10/14	3.1	351.34	4.9	350.51	345.50	-1.8	4,524	-0.04%
2020/10/13	4.1	351.72	6	350.42	350.50	-1.9	4,548	-0.04%
2020/10/12	1.2	351.08	3	354.83	349.00	-1.8	4,651	-0.04%
2020/10/08	1	342.00	7	349.71	349.50	-6	4,628	-0.13%
2020/10/07	2	343.00	1	346.00	338.50	1	4,573	0.02%
2020/10/05	0	0.00	2	341.50	344.00	-2	4,614	-0.04%
2020/09/30	2	338.50	1	339.00	342.00	1	4,623	0.02%
2020/09/29	21.1	338.91	3	334.13	331.00	18.1	4,614	0.39%
2020/09/28	5	354.40	5	355.30	343.50	0	4,689	0.00%
2020/09/25	6.1	353.67	39	347.17	357.00	-32.9	4,718	-0.70%
2020/09/24	8.3	347.06	11.2	344.63	345.50	-2.9	4,785	-0.06%
2020/09/23	4	341.38	23	341.63	336.00	-19	4,796	-0.40%
2020/09/22	12.4	340.58	13	335.23	333.00	-0.6	4,843	-0.01%
2020/09/21	10.2	368.58	5.1	365.12	359.50	5.2	4,758	0.11%
2020/09/18	25	354.56	9.1	350.30	367.00	15.9	4,698	0.34%
2020/09/17	4	330.00	6	332.67	334.50	-2	4,477	-0.04%
2020/09/16	4	328.00	6.2	328.69	324.50	-2.2	4,464	-0.05%
2020/09/15	17	327.41	12	321.25	328.50	5	4,437	0.11%
2020/09/14	1	315.50	12	311.33	312.50	-11	4,488	-0.25%
2020/09/11	6	302.42	25	302.54	306.00	-19	4,440	-0.43%
2020/09/10	6	302.75	10.5	300.40	301.50	-4.5	4,397	-0.10%
2020/09/09	3	307.50	15	306.00	302.00	-12	4,361	-0.28%
2020/09/08	31.2	283.79	14.7	288.03	309.50	16.5	4,352	0.38%
2020/09/07	9	293.22	11	290.27	283.50	-2	4,376	-0.05%
2020/09/04	13.1	297.73	24	294.67	300.00	-10.9	4,377	-0.25%
2020/09/03	17	313.91	17.2	312.59	306.00	-0.2	4,422	0.00%
2020/09/02	8	332.38	1	337.00	329.50	7	4,374	0.16%
2020/09/01	8.3	333.81	6	329.83	330.00	2.3	4,360	0.05%
2020/08/31	5	331.00	8.3	330.46	339.50	-3.3	4,326	-0.08%
2020/08/28	8.8	323.02	5	326.10	322.00	3.8	4,298	0.09%
2020/08/27	8.2	332.76	6.1	327.06	320.50	2.1	4,276	0.05%
2020/08/26	7.2	320.27	24	318.26	330.00	-16.8	4,227	-0.40%
2020/08/25	3.2	300.34	10	297.35	303.00	-6.8	4,205	-0.16%
2020/08/24	3	300.50	14	301.14	299.00	-11	4,188	-0.26%
2020/08/21	17.2	290.61	26.1	284.83	293.50	-8.9	4,166	-0.21%
2020/08/20	19.5	314.92	17	323.29	303.00	2.5	4,068	0.06%
2020/08/19	13.4	324.31	16.1	331.01	336.50	-2.7	4,045	-0.07%
2020/08/18	10.4	298.82	30	298.55	306.50	-19.6	4,028	-0.49%
2020/08/17	4	279.25	7	278.21	280.00	-3	3,992	-0.08%
2020/08/14	7	277.57	8	277.13	275.00	-1	4,238	-0.02%
2020/08/13	10.5	270.19	7	269.14	269.50	3.5	4,159	0.08%
2020/08/12	17.2	271.00	19	272.35	278.50	-1.8	4,053	-0.05%
2020/08/11	15	252.27	9.2	249.91	253.50	5.8	3,946	0.15%
2020/08/10	6.1	235.11	20	240.45	246.50	-13.9	3,898	-0.36%
2020/08/07	7.1	222.24	9	223.01	224.50	-1.9	3,870	-0.05%
2020/08/06	16.1	231.80	23	231.49	221.00	-7	3,827	-0.18%
2020/08/05	9.2	228.83	11	227.91	226.50	-1.8	3,743	-0.05%
2020/08/04	4.1	212.44	14.2	210.86	213.50	-10.2	3,744	-0.27%
2020/08/03	16	199.97	19	190.89	203.50	-3	3,756	-0.08%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/30	1	168.50	2	168.50	168.50	-1	3,792	-0.03%
2020/07/29	24.2	165.27	31.1	161.18	153.50	-6.8	3,833	-0.18%
2020/07/28	31	170.50	1	170.50	170.50	30	3,750	0.80%
2020/07/27	11.7	189.00	2.1	191.68	189.00	9.6	3,731	0.26%
2020/07/24	16.6	212.11	3	219.50	210.00	13.6	3,743	0.36%
2020/07/23	10	217.21	3.1	224.06	224.50	6.9	3,790	0.18%
2020/07/22	10	209.45	4	206.75	213.50	6	3,843	0.16%
2020/07/21	75	196.53	11	197.62	194.50	64	3,912	1.64%
2020/07/20	23	216.00	24	216.00	216.00	-1	3,895	-0.03%
2020/07/17	11	240.18	2	240.25	240.00	9	4,122	0.22%
2020/07/16	26.1	270.74	28	277.56	266.50	-2	4,085	-0.05%
2020/07/15	0	296.00	4	296.00	296.00	-4	3,937	-0.10%
2020/07/14	4	328.50	0	0.00	328.50	4	3,918	0.10%
2020/07/13	7	364.50	13	364.50	364.50	-6	3,934	-0.15%
2020/07/10	17.4	409.55	8.1	411.21	405.00	9.3	3,946	0.24%
2020/07/09	12.5	471.32	2	476.50	450.00	10.5	3,890	0.27%
2020/07/08	8.1	426.59	1	392.00	433.50	7.1	3,868	0.18%
2020/07/07	23	387.13	4.1	384.87	394.50	18.9	3,871	0.49%
2020/07/06	9.1	357.67	16	353.94	359.00	-7	3,749	-0.19%
2020/07/03	18	316.72	28	314.91	326.50	-10	3,679	-0.27%
2020/07/02	14.3	287.87	40.5	283.31	297.00	-26.2	3,538	-0.74%
2020/07/01	17	261.38	69.3	265.58	270.00	-52.3	3,447	-1.52%
2020/06/30	11	240.71	3.1	245.97	249.00	7.9	3,353	0.24%
2020/06/29	34.2	239.42	9.5	240.11	241.50	24.7	3,333	0.74%
2020/06/24	23.2	227.74	3	226.67	228.00	20.2	3,300	0.61%
2020/06/23	4.2	234.26	1	260.00	240.00	3.2	3,276	0.10%
2020/06/22	12	257.71	10	261.30	260.00	2	3,249	0.06%
2020/06/19	28.1	245.72	28	248.30	251.00	0.1	3,215	0.00%
2020/06/18	2	228.50	1	228.50	228.50	1	3,092	0.03%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	13	172.50	4	172.50	172.50	9	3,126	0.29%
2020/06/11	27	219.90	7	213.07	191.50	20	3,080	0.65%
2020/06/10	6	210.33	5	211.00	212.50	1	2,963	0.03%
2020/06/09	8	189.38	18	188.64	193.50	-10	2,913	-0.34%
2020/06/08	18	171.44	0.2	176.00	176.00	17.8	2,801	0.64%
2020/06/05	1	154.00	4	155.63	160.00	-3	2,761	-0.11%
2020/06/03	4	151.63	6	150.50	152.50	-2	2,737	-0.07%
2020/06/02	19	136.05	6	142.42	144.00	13	2,706	0.48%
2020/06/01	23	134.80	7	135.57	138.50	16	2,681	0.60%
2020/05/29	18	140.67	20.5	142.01	139.50	-2.5	2,654	-0.09%
2020/05/28	1	127.50	14	129.79	134.00	-13	2,596	-0.50%
2020/05/27	1	118.00	3	124.50	126.00	-2	2,615	-0.08%
2020/05/26	15.5	127.23	33	125.27	123.50	-17.5	2,638	-0.66%
2020/05/25	9	132.89	1	128.00	132.50	8	2,589	0.31%
2020/05/22	82	115.51	6	123.42	125.00	76	2,545	2.99%
2020/05/21	17	115.79	0	0.00	114.50	17	2,478	0.69%
2020/05/20	21	125.24	13	125.81	127.00	8	2,458	0.33%
2020/05/15	0	0.00	5	95.80	95.80	-5	2,151	-0.23%
2020/05/14	3	87.10	3	87.10	87.10	0	2,131	0.00%
2020/05/13	11	74.38	14	77.89	79.20	-3	2,079	-0.14%
2020/05/12	1	73.10	50	70.06	72.00	-49	2,016	-2.43%
2020/05/08	0	0.00	8	74.49	75.20	-8	1,939	-0.41%
2020/05/07	62	68.65	0	0.00	74.00	62	1,891	3.28%
2020/05/06	9	72.84	1	74.30	68.00	8	1,838	0.44%
2020/05/04	0	0.00	8	56.61	61.60	-8	1,715	-0.47%
2020/04/30	0	0.00	1.3	53.97	56.00	-1.3	1,682	-0.08%
2020/04/29	26	53.07	4	53.38	52.80	22	1,644	1.34%
2020/04/28	15	51.09	0	0.00	51.60	15	1,625	0.92%
2020/04/27	8	54.54	1	56.50	55.80	7	1,583	0.44%
2020/04/24	25	53.01	0	0.00	55.10	25	1,505	1.66%
2020/04/23	101	51.70	2	50.35	51.70	99	1,350	7.33%	大買/
2020/04/22	3	46.03	8	46.83	47.00	-5	1,252	-0.40%
2020/04/21	14	46.09	115	46.04	46.10	-101	1,106	-9.12%	大賣/鉅額交易
2020/04/14	16	32.24	0	0.00	31.55	16	795	2.01%
2020/04/13	1	30.15	0	0.00	31.30	1	778	0.13%
2020/04/10	0	0.00	1	30.00	29.95	-1	758	-0.13%
2020/04/08	0	0.00	3	28.67	29.85	-3	758	-0.40%
2020/04/01	1	24.80	0	0.00	24.90	1	770	0.13%
2020/03/23	0	0.00	2	20.60	21.05	-2	760	-0.26%
2020/03/17	2	22.90	0	0.00	23.80	2	745	0.27%
2020/03/16	0	0.00	1	25.00	25.40	-1	725	-0.14%
2020/03/09	0	0.00	1	30.95	30.75	-1	712	-0.14%
2020/03/06	0	0.00	1	31.00	31.20	-1	695	-0.14%
2020/02/27	2	30.75	1	31.95	31.30	1	662	0.15%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/18	0	0.00	1	29.05	29.25	-1	577	-0.17%
2020/02/13	0	0.00	2	29.30	29.10	-2	569	-0.35%
2020/02/11	0	0.00	1	28.80	28.55	-1	553	-0.18%
2020/02/07	2	27.50	0	0.00	27.35	2	547	0.37%
2020/02/06	1	28.10	0	0.00	28.00	1	545	0.18%
2020/02/04	1	26.55	0	0.00	27.00	1	538	0.19%
2020/02/03	0	0.00	15	26.67	26.45	-15	536	-2.80%
2020/01/20	1	29.15	0	0.00	29.15	1	539	0.19%
2020/01/14	10	29.95	0	0.00	29.90	10	530	1.88%
2020/01/09	5	29.30	0	0.00	29.45	5	519	0.96%
2020/01/03	0	0.00	5	30.35	30.50	-5	500	-1.00%
2020/01/02	0	0.00	13	29.58	29.75	-13	482	-2.69%
2019/12/31	0	0.00	4	29.35	29.40	-4	478	-0.84%
2019/12/30	1	31.00	0	0.00	29.80	1	481	0.21%
2019/12/27	4	31.00	0	0.00	31.70	4	453	0.88%
2019/12/26	12	30.30	8	30.39	31.00	4	426	0.94%
2019/12/25	0	0.00	2	29.80	30.00	-2	406	-0.49%
2019/12/20	1	29.40	0	0.00	29.35	1	398	0.25%
2019/12/19	0	0.00	1	29.20	29.25	-1	397	-0.25%
2019/12/16	0	0.00	2	29.83	29.25	-2	396	-0.50%
2019/12/12	1	28.90	0	0.00	28.95	1	387	0.26%
2019/12/09	1	29.75	0	0.00	29.40	1	385	0.26%
2019/12/06	3	30.37	0	0.00	29.75	3	387	0.77%
2019/12/05	5	30.51	0	0.00	30.80	5	375	1.33%
2019/12/04	0	0.00	20	29.65	29.50	-20	350	-5.71%
2019/12/03	2	28.40	0	0.00	28.50	2	346	0.58%
2019/12/02	0	0.00	3.6	28.51	28.40	-3.6	351	-1.02%
2019/11/29	0	0.00	3	29.50	29.05	-3	359	-0.83%
2019/11/25	4	29.56	2	29.80	29.45	2	358	0.56%
2019/11/22	5	29.74	0	0.00	29.80	5	354	1.41%
2019/11/21	9	29.70	1	29.00	29.50	8	345	2.32%
2019/11/20	3	27.92	0	0.00	29.35	3	324	0.92%
2019/10/24	15	27.63	0	0.00	27.85	15	330	4.54%
2019/10/23	7	27.65	0	0.00	27.70	7	332	2.11%
2019/10/14	6	27.80	0	0.00	27.80	6	355	1.69%
2019/10/09	1	27.55	0	0.00	27.80	1	359	0.28%
2019/10/04	10	28.00	0	0.00	27.90	10	354	2.82%
2019/10/03	1	28.15	0	0.00	28.40	1	346	0.29%
2019/09/06	0	0.00	1	29.50	29.70	-1	334	-0.30%
2019/09/05	0	0.00	1	30.10	29.90	-1	331	-0.30%
2019/09/04	3	30.10	0	0.00	30.15	3	325	0.92%
2019/09/03	33	30.62	0	0.00	30.50	33	321	10.25%
2019/09/02	3	30.50	0	0.00	30.50	3	310	0.97%
2019/08/26	1	29.80	0	0.00	29.65	1	294	0.34%
2019/08/20	1	30.80	0	0.00	30.90	1	271	0.37%
2019/08/19	3	30.12	0	0.00	30.75	3	252	1.19%
2019/08/16	0	0.00	1	29.30	29.30	-1	234	-0.43%
2019/08/06	34	28.95	0	0.00	28.75	34	229	14.82%
2019/08/05	15	28.91	0	0.00	28.90	15	226	6.61%
2019/07/30	0	0.00	7	28.30	28.70	-7	214	-3.27%
2019/07/18	7	29.50	0	0.00	29.35	7	208	3.36%
2019/06/10	0	0.00	1	27.40	27.35	-1	275	-0.36%
2019/03/12	1	31.65	0	0.00	31.65	1	508	0.20%
2019/02/26	0	30.90	1	31.10	31.10	-1	460	-0.22%
2019/02/25	1	30.85	2	30.95	30.95	-1	461	-0.22%
2019/02/22	0	0.00	2	31.90	31.50	-2	454	-0.44%
2019/02/21	3	32.37	0	0.00	32.25	3	447	0.67%
2019/02/14	0	0.00	1	28.75	29.10	-1	299	-0.33%
2019/02/12	0	0.00	1	28.40	28.40	-1	292	-0.34%
2019/01/28	0	0.00	1	27.65	27.50	-1	312	-0.32%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2018/11/26	0	0.00	1	28.00	27.90	-1	757	-0.13%
2018/11/23	0	0.00	1	27.35	27.70	-1	756	-0.13%
2018/11/07	0	0.00	2	28.55	28.30	-2	744	-0.27%
2018/11/06	2	28.68	0	0.00	28.60	2	749	0.27%
2018/10/19	0	0.00	2	28.98	29.15	-2	694	-0.29%
2018/10/18	0	0.00	2	29.35	28.70	-2	687	-0.29%
2018/10/17	0	0.00	0.5	28.00	28.25	-0.5	671	-0.07%
2018/10/09	3	29.57	0	0.00	29.10	3	630	0.48%
2018/10/08	0	0.00	5	31.90	31.90	-5	578	-0.86%
2018/10/04	0	0.00	3	29.02	29.40	-3	502	-0.60%
2018/10/03	0	0.00	1	28.60	27.75	-1	511	-0.20%
2018/09/14	5	28.70	0	0.00	29.05	5	538	0.93%
2018/09/13	2	29.50	0	0.00	29.20	2	531	0.38%
2018/08/31	0	0.00	1	26.10	26.00	-1	470	-0.21%
2018/06/20	0	0.00	20	32.52	32.20	-20	2,284	-0.88%
2018/06/12	0	0.00	14	33.69	33.95	-14	2,404	-0.58%
2018/06/11	14	34.15	0	0.00	34.70	14	2,475	0.57%
2018/06/06	3	34.65	0	0.00	34.45	3	2,494	0.12%
2018/06/05	0	0.00	1	35.60	35.45	-1	2,487	-0.04%
2018/06/04	2	36.23	55	36.08	35.90	-53	2,490	-2.13%
2018/06/01	0	0.00	6	36.55	36.50	-6	2,497	-0.24%
2018/05/31	1	34.20	1	35.70	36.25	0	2,534	0.00%
2018/05/29	1	36.40	0	0.00	35.75	1	2,547	0.04%
2018/05/28	1	36.45	3	36.85	36.45	-2	2,557	-0.08%
2018/05/24	3	37.62	0	0.00	37.60	3	2,532	0.12%
2018/05/23	0	0.00	0	37.95	38.00	0	2,517	0.00%
2018/05/22	57	39.00	2	38.85	37.75	55	2,501	2.20%
2018/05/21	0	0.00	2	37.50	37.50	-2	2,476	-0.08%
2018/05/17	1	37.40	0	0.00	37.20	1	2,454	0.04%
2018/05/16	0	0.00	41	39.01	38.50	-41	2,429	-1.69%
2018/05/15	1	38.25	0	0.00	38.45	1	2,403	0.04%
2018/05/14	2	37.20	60	37.83	39.00	-58	2,370	-2.45%
2018/05/11	1	36.05	20	37.50	36.05	-19	2,323	-0.82%
2018/05/10	0	0.00	1	38.70	37.90	-1	2,277	-0.04%
2018/05/09	10	38.62	12	38.26	37.60	-2	2,226	-0.09%
2018/05/08	1.5	39.65	0	0.00	39.65	1.5	2,153	0.07%
2018/05/07	0	0.00	39	41.42	40.70	-39	2,087	-1.87%
2018/05/04	4	36.54	3.5	40.57	40.40	0.5	1,959	0.03%
2018/05/03	49	38.44	0	0.00	39.60	49	1,774	2.76%
2018/05/02	1	36.00	2	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	4	32.51	32.75	-4	1,461	-0.27%
2018/04/26	2	30.08	1	32.50	30.00	1	1,409	0.07%
2018/04/25	0	0.00	2	31.25	31.50	-2	1,391	-0.14%
2018/04/24	2	30.15	4	30.00	30.00	-2	1,372	-0.15%
2018/04/19	50	31.23	3	30.13	31.20	47	1,325	3.54%
2018/04/18	22	30.40	2	30.10	29.45	20	1,300	1.54%
2018/04/17	1	30.40	0	0.00	29.85	1	1,287	0.08%
2018/04/16	12	31.30	0	0.00	30.60	12	1,273	0.94%
2018/04/13	47	32.41	0	0.00	31.80	47	1,253	3.75%
2018/04/11	0	0.00	0.6	31.45	31.85	-0.6	1,180	-0.05%
2018/04/09	1	30.00	51	29.91	30.05	-50	1,055	-4.74%
2018/04/03	0	0.00	1	27.50	27.35	-1	982	-0.10%
2018/03/29	1	27.50	7	27.69	27.50	-6	947	-0.63%
2018/03/27	9	27.76	4	28.30	27.70	5	936	0.53%
2018/03/23	1	26.70	2	26.10	26.60	-1	885	-0.11%
2018/03/20	1	28.25	0	0.00	27.75	1	820	0.12%
2018/03/19	2	28.50	8	28.10	28.10	-6	796	-0.75%
2018/03/16	8	26.86	3	26.75	27.30	5	748	0.67%
2018/03/15	4.7	27.47	0	0.00	27.30	4.7	717	0.65%
2018/03/14	0	0.00	1	26.45	26.45	-1	634	-0.16%
2018/03/06	0.1	24.95	0	0.00	25.15	0.1	517	0.02%
2018/01/25	0	0.00	2	21.50	21.30	-2	332	-0.60%
2018/01/08	2	21.70	0	0.00	21.80	2	322	0.62%