愛普* (6531)-台新-高雄券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
338.0
漲跌
▼0.5
漲幅
-0.15%
成交量
1,302張
產業
上市半導體類股
604人加入追蹤

立即追蹤
本地時間:14:30(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

愛普* (6531)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/24	7.1	340.47	7.1	338.88	338.00	0	3,066	0.00%
2024/05/23	5.3	341.25	3	340.50	338.50	2.3	3,091	0.07%
2024/05/22	6	346.83	3.5	346.88	346.50	2.6	3,160	0.08%
2024/05/21	10.1	348.49	1.2	351.65	344.50	9	3,274	0.27%
2024/05/20	30.1	352.27	30	352.40	352.00	0.1	3,301	0.00%
2024/05/17	11.1	351.23	2	354.25	347.00	9.1	3,349	0.27%
2024/05/16	15	353.33	7	354.79	354.00	8	3,400	0.24%
2024/05/15	12	356.08	1	352.50	351.00	11	3,443	0.32%
2024/05/14	12.1	353.71	9.7	351.32	354.00	2.4	3,520	0.07%
2024/05/13	4	342.63	4.3	346.12	346.50	-0.3	3,562	-0.01%
2024/05/10	11.1	346.19	3	344.83	342.50	8.1	3,599	0.22%
2024/05/09	21.4	357.06	12.2	350.86	349.50	9.2	3,574	0.26%
2024/05/08	5	365.50	6	365.58	366.00	-1	3,565	-0.03%
2024/05/07	4.5	368.38	3.2	371.31	366.50	1.3	3,619	0.04%
2024/05/06	22.2	382.10	13.1	387.09	380.50	9.2	3,673	0.25%
2024/05/03	12.2	379.15	6.2	379.38	373.50	5.9	3,668	0.16%
2024/05/02	7.1	375.79	1	379.50	373.50	6.1	3,706	0.16%
2024/04/30	3.3	376.47	6.3	376.87	380.00	-3	3,802	-0.08%
2024/04/29	18	376.25	13.1	373.29	373.00	5	3,844	0.13%
2024/04/26	17.4	371.97	14	366.54	371.00	3.4	3,896	0.09%
2024/04/25	8	356.38	5	357.70	354.00	3	3,937	0.08%
2024/04/24	2.1	362.76	22.1	362.54	365.50	-20	4,013	-0.50%
2024/04/23	5	350.60	10	353.15	354.00	-5	4,086	-0.12%
2024/04/22	4.1	351.30	5	352.98	345.00	-0.9	4,172	-0.02%
2024/04/19	14.2	365.33	5	360.29	360.50	9.2	4,317	0.21%
2024/04/18	7.1	384.36	4	383.88	383.00	3.1	4,479	0.07%
2024/04/17	14.1	381.93	33.1	382.10	383.00	-19	4,559	-0.42%
2024/04/16	30.2	381.46	54.1	377.91	384.00	-23.8	4,578	-0.52%
2024/04/15	9.1	378.81	7.1	379.46	376.50	2	4,570	0.04%
2024/04/12	6.2	393.15	12	389.79	388.00	-5.8	4,622	-0.13%
2024/04/11	9	396.45	4.1	397.92	395.00	5	4,776	0.10%
2024/04/10	13	397.35	8.1	399.27	398.50	4.9	4,801	0.10%
2024/04/09	35.1	396.85	4.1	403.62	395.00	31	4,875	0.64%
2024/04/08	37.3	404.54	1.2	414.40	402.00	36.1	4,896	0.74%
2024/04/03	10.1	409.21	11	409.01	412.00	-1	4,898	-0.02%
2024/04/02	14.3	410.40	7.1	409.37	408.00	7.1	4,923	0.15%
2024/04/01	12	408.63	13	409.77	408.00	-1	4,955	-0.02%
2024/03/29	9.2	399.11	10.1	398.83	401.50	-0.9	4,973	-0.02%
2024/03/28	2	388.00	4.1	392.23	388.00	-2.1	4,987	-0.04%
2024/03/27	9	394.06	1	395.99	392.00	8	5,034	0.16%
2024/03/26	6.2	402.25	0	0.00	394.00	6.2	5,043	0.12%
2024/03/25	5.1	407.22	5	411.00	405.00	0.1	5,038	0.00%
2024/03/22	8	408.50	5.1	410.55	405.00	2.9	5,059	0.06%
2024/03/21	18.2	400.69	12	403.71	405.50	6.2	5,066	0.12%
2024/03/20	12.2	401.12	5	398.00	395.00	7.2	5,142	0.14%
2024/03/19	15	405.50	12.2	408.00	402.50	2.8	5,223	0.05%
2024/03/18	20.1	408.67	6.2	413.59	407.00	13.9	5,232	0.27%
2024/03/15	15.3	404.58	12	406.88	406.00	3.3	5,327	0.06%
2024/03/14	26.2	409.37	17.4	409.34	404.50	8.8	5,365	0.16%
2024/03/13	20.4	416.50	4.5	416.66	405.00	15.9	5,337	0.30%
2024/03/12	17.8	436.59	7.7	433.30	431.50	10.1	5,314	0.19%
2024/03/11	19.3	440.74	15	440.87	443.00	4.3	5,379	0.08%
2024/03/08	19.4	436.30	13.3	440.04	431.00	6.1	5,373	0.11%
2024/03/07	28.6	443.59	14.1	447.83	435.00	14.5	5,403	0.27%
2024/03/06	36.4	461.38	10.4	461.65	450.00	26.1	5,385	0.48%
2024/03/05	14.3	487.84	12.5	487.23	490.00	1.8	5,289	0.03%
2024/03/04	34.7	498.12	105.4	496.87	491.50	-70.7	5,354	-1.32%	大賣/
2024/03/01	97.7	477.22	121.1	478.54	477.50	-23.5	5,262	-0.45%	大賣/
2024/02/29	30.2	448.61	34	447.90	455.00	-3.8	5,158	-0.07%
2024/02/27	42.5	443.35	28.4	444.80	438.00	14.1	5,104	0.28%
2024/02/26	11.3	438.30	8	440.94	436.50	3.3	5,085	0.07%
2024/02/23	17.5	443.76	10	443.30	439.50	7.5	5,116	0.15%
2024/02/22	45.2	456.72	20.4	457.64	450.00	24.8	5,122	0.48%
2024/02/21	23.2	466.75	9	473.89	464.00	14.2	5,064	0.28%
2024/02/20	37.4	475.03	23	480.11	470.50	14.4	5,206	0.28%
2024/02/19	24.4	474.77	7.1	475.09	470.00	17.3	5,224	0.33%
2024/02/16	28.4	484.30	9.1	482.91	480.00	19.3	5,375	0.36%
2024/02/15	32.6	482.57	13	484.73	483.50	19.6	5,427	0.36%
2024/02/05	14.8	505.16	10	509.60	497.00	4.8	5,456	0.09%
2024/02/02	30.1	523.34	13	528.38	518.00	17.1	5,458	0.31%
2024/02/01	11.2	517.67	11.1	521.82	517.00	0.1	5,464	0.00%
2024/01/31	11.1	526.51	8.4	527.38	523.00	2.7	5,549	0.05%
2024/01/30	22.3	523.34	17	523.82	523.00	5.3	5,604	0.09%
2024/01/29	11.1	503.09	40.1	512.02	519.00	-29	5,712	-0.51%
2024/01/26	7.2	493.47	4	494.13	490.50	3.2	5,994	0.05%
2024/01/25	11.1	498.46	10	498.35	494.00	1.1	6,221	0.02%
2024/01/24	34.2	502.47	13.2	505.79	498.00	21	6,216	0.34%
2024/01/23	9.2	522.15	6	525.18	520.00	3.2	6,214	0.05%
2024/01/22	14.2	529.97	10.1	533.60	526.00	4.1	6,250	0.07%
2024/01/19	27	520.78	24.2	520.91	519.00	2.8	6,245	0.05%
2024/01/18	13.4	523.40	13.9	522.48	516.00	-0.5	6,244	-0.01%
2024/01/17	23.6	535.18	24	533.79	534.00	-0.4	6,280	-0.01%
2024/01/16	26.1	539.13	37	542.65	544.00	-10.9	6,243	-0.18%
2024/01/15	71.1	533.97	56.1	535.91	539.00	14.9	6,189	0.24%
2024/01/12	40	514.88	56.2	515.94	514.00	-16.1	6,097	-0.26%
2024/01/11	4.1	495.13	8.3	498.84	497.50	-4.2	5,954	-0.07%
2024/01/10	3	489.00	4	484.88	489.00	-1	5,980	-0.02%
2024/01/09	5	487.40	4	487.50	485.00	1	6,081	0.02%
2024/01/08	18.2	491.02	15.3	487.50	484.50	3	6,191	0.05%
2024/01/05	15	478.20	33.4	484.65	498.00	-18.4	6,207	-0.30%
2024/01/04	8.1	464.73	3.2	465.37	467.00	4.9	6,150	0.08%
2024/01/03	13.2	470.75	31	469.50	472.00	-17.8	6,226	-0.29%
2024/01/02	13.3	463.98	4	459.88	459.50	9.3	6,177	0.15%
2023/12/29	3.1	465.72	9.3	469.63	469.00	-6.3	6,217	-0.10%
2023/12/28	10.6	467.84	12.2	470.10	465.50	-1.6	6,290	-0.03%
2023/12/27	7.4	469.80	11.1	470.64	472.00	-3.7	6,397	-0.06%
2023/12/26	5	462.40	11.2	463.97	462.00	-6.2	6,452	-0.10%
2023/12/25	9	458.11	11.6	457.82	456.50	-2.5	6,524	-0.04%
2023/12/22	15.5	456.04	11.2	452.56	457.50	4.3	6,603	0.07%
2023/12/21	4.2	437.73	9	438.89	444.00	-4.8	6,757	-0.07%
2023/12/20	9.2	442.28	8	443.44	439.00	1.2	6,967	0.02%
2023/12/19	27.1	441.89	9	439.61	439.00	18.1	7,147	0.25%
2023/12/18	19.1	452.40	18.6	453.40	449.50	0.5	7,374	0.01%
2023/12/15	29	460.17	18.8	460.66	452.50	10.2	7,559	0.13%
2023/12/14	22.7	458.15	65.6	457.12	460.50	-42.9	7,734	-0.55%
2023/12/13	11.5	442.36	12	445.13	446.00	-0.6	7,865	-0.01%
2023/12/12	41	442.98	45.7	446.78	443.50	-4.7	8,084	-0.06%
2023/12/11	21.2	433.76	7	431.86	430.00	14.2	8,065	0.18%
2023/12/08	25.2	443.16	17	444.50	440.50	8.2	8,053	0.10%
2023/12/07	18.3	435.64	13.6	431.64	436.00	4.7	8,039	0.06%
2023/12/06	33.3	445.67	11.6	443.00	436.50	21.7	8,040	0.27%
2023/12/05	16	454.00	10.1	452.18	452.00	5.9	8,017	0.07%
2023/12/04	30.1	465.91	18	468.52	460.00	12.1	8,050	0.15%
2023/12/01	17.6	468.53	14	469.75	469.00	3.6	8,097	0.04%
2023/11/30	15.6	468.16	19.1	469.92	468.00	-3.4	8,371	-0.04%
2023/11/29	10	455.99	47.9	452.83	471.00	-37.9	8,353	-0.45%
2023/11/28	36.1	441.21	43	443.78	444.50	-7	8,260	-0.08%
2023/11/27	26.2	436.31	3	433.33	430.50	23.2	8,247	0.28%
2023/11/24	18	445.29	12.1	449.52	447.00	5.9	8,267	0.07%
2023/11/22	11.4	450.33	26	451.48	452.50	-14.6	8,260	-0.18%
2023/11/21	31	451.11	18.2	454.98	447.50	12.8	8,236	0.16%
2023/11/20	16.1	453.03	19.6	453.76	449.50	-3.5	8,221	-0.04%
2023/11/17	32.2	450.17	35.4	447.00	456.00	-3.2	8,215	-0.04%
2023/11/16	21.4	435.96	11	437.46	435.00	10.4	8,146	0.13%
2023/11/15	33.2	447.81	50.2	448.12	444.00	-16.9	8,111	-0.21%
2023/11/14	10.1	427.25	22.2	430.01	432.50	-12.1	7,988	-0.15%
2023/11/13	18.7	421.40	31	420.64	422.00	-12.3	7,990	-0.15%
2023/11/10	12.6	405.75	7	407.71	409.50	5.6	7,913	0.07%
2023/11/09	6.3	411.44	11.3	412.74	410.00	-5	7,901	-0.06%
2023/11/08	24.1	416.55	10	416.10	411.00	14.1	7,892	0.18%
2023/11/07	14.1	418.80	36.7	416.74	420.00	-22.6	7,807	-0.29%
2023/11/06	23.3	409.92	24.7	412.22	416.00	-1.4	7,822	-0.02%
2023/11/03	60.3	401.95	79.1	404.20	410.00	-18.8	7,733	-0.24%
2023/11/02	23	385.30	61.3	388.84	397.50	-38.3	7,425	-0.52%
2023/11/01	7	361.14	6	360.50	361.50	1	7,250	0.01%
2023/10/31	25.1	372.21	15.2	369.74	357.00	9.9	7,338	0.13%
2023/10/30	7	372.71	20	372.95	375.50	-13	7,436	-0.17%
2023/10/27	21.3	365.79	8	365.63	361.50	13.3	7,542	0.18%
2023/10/26	21.3	371.55	8	373.06	368.00	13.3	7,878	0.17%
2023/10/25	11	382.05	32.5	380.00	382.50	-21.5	8,188	-0.26%
2023/10/24	19	368.97	8	367.06	368.50	11	8,301	0.13%
2023/10/23	16	371.19	9	370.61	366.00	7	8,311	0.08%
2023/10/20	16.1	369.55	29	373.09	377.50	-12.9	8,316	-0.16%
2023/10/19	10.4	368.67	22	371.86	374.50	-11.6	8,260	-0.14%
2023/10/18	36.1	373.26	8	374.63	370.00	28.1	8,229	0.34%
2023/10/17	25.1	381.42	39.2	383.52	383.00	-14.1	8,177	-0.17%
2023/10/16	56.1	375.91	57.8	373.97	372.50	-1.7	8,093	-0.02%
2023/10/13	29	387.71	42	388.27	390.00	-13	7,975	-0.16%
2023/10/12	40	382.48	61	384.52	389.50	-21	7,929	-0.26%
2023/10/11	39.3	378.65	26	383.38	372.00	13.3	7,905	0.17%
2023/10/06	12	381.92	9.3	382.81	379.00	2.7	7,881	0.03%
2023/10/05	26.1	384.89	26	387.29	383.50	0.1	7,902	0.00%
2023/10/04	14.5	382.65	13	381.65	386.00	1.5	7,885	0.02%
2023/10/03	37.5	394.15	34	394.65	387.50	3.5	7,826	0.04%
2023/10/02	35.2	395.59	46	395.25	396.00	-10.8	7,716	-0.14%
2023/09/28	30	389.76	26.1	386.86	383.00	3.9	7,663	0.05%
2023/09/27	50.1	386.13	35.1	386.64	392.00	15	7,630	0.20%
2023/09/26	58.6	393.58	54.1	391.93	385.50	4.5	7,582	0.06%
2023/09/25	53	392.93	62.1	392.63	395.50	-9.1	7,406	-0.12%
2023/09/22	87.1	378.17	80.1	378.54	386.00	7	7,204	0.10%
2023/09/21	46.1	378.01	55.3	375.81	382.00	-9.3	7,053	-0.13%
2023/09/20	55	369.54	61.1	372.83	373.50	-6	6,807	-0.09%
2023/09/19	65.3	373.53	53.5	370.84	360.50	11.8	6,628	0.18%
2023/09/18	40.1	369.68	56.7	370.39	371.50	-16.6	6,398	-0.26%
2023/09/15	26.2	359.10	67.2	357.51	363.00	-41	6,188	-0.66%
2023/09/14	44	343.75	52.3	339.99	348.00	-8.3	5,976	-0.14%
2023/09/13	29	329.95	10	333.20	331.50	19	5,888	0.32%
2023/09/12	16	328.19	9	329.34	327.00	7	5,869	0.12%
2023/09/11	19.2	332.22	29	328.24	325.50	-9.8	5,939	-0.16%
2023/09/08	18.3	344.64	18.1	347.80	339.00	0.2	5,925	0.00%
2023/09/07	17.1	351.94	11.1	352.55	350.00	6	5,965	0.10%
2023/09/06	22.2	353.48	33.1	355.02	351.50	-10.9	5,970	-0.18%
2023/09/05	82.5	361.05	80.2	365.38	354.00	2.3	5,888	0.04%
2023/09/04	9	345.89	82.5	348.08	353.00	-73.5	5,656	-1.30%
2023/09/01	31.2	327.53	30.1	329.23	321.00	1.1	5,696	0.02%
2023/08/31	33.1	330.85	16	332.06	328.00	17.1	5,764	0.30%
2023/08/30	35	328.21	36	329.82	330.50	-1	5,788	-0.02%
2023/08/29	24.3	319.10	6.1	320.73	321.50	18.1	5,893	0.31%
2023/08/28	11	323.77	7.3	326.61	321.00	3.8	6,021	0.06%
2023/08/25	17.1	328.78	14	330.79	327.00	3.1	6,389	0.05%
2023/08/24	25	333.50	19.1	333.87	328.50	5.9	6,525	0.09%
2023/08/23	14	327.71	20	329.57	332.00	-6	6,597	-0.09%
2023/08/22	36	333.96	34.1	333.65	329.00	2	6,661	0.03%
2023/08/21	15.1	321.82	15	320.97	322.00	0.1	6,737	0.00%
2023/08/18	32.1	323.17	12.2	326.94	315.50	19.9	6,747	0.29%
2023/08/17	47.1	330.45	50.6	331.93	334.00	-3.5	6,739	-0.05%
2023/08/16	28	319.04	30.2	321.13	321.00	-2.2	6,719	-0.03%
2023/08/15	26.1	318.31	15	321.40	317.50	11	6,849	0.16%
2023/08/14	18.4	314.32	16	315.31	314.50	2.4	6,979	0.03%
2023/08/11	9	327.50	24.1	328.43	325.50	-15.1	6,961	-0.22%
2023/08/10	64.4	331.36	38.2	329.96	327.00	26.3	6,969	0.38%
2023/08/09	33.2	352.03	14.6	350.84	345.00	18.6	6,893	0.27%
2023/08/08	28	352.59	11.1	352.96	351.00	16.9	6,853	0.25%
2023/08/07	41.1	349.99	35	353.77	356.00	6.1	6,835	0.09%
2023/08/04	43.1	346.05	35.4	346.33	343.00	7.7	6,781	0.11%
2023/08/02	31.4	365.72	52.7	355.27	348.00	-21.3	6,690	-0.32%
2023/08/01	47.6	382.54	73.2	380.12	386.50	-25.6	6,568	-0.39%
2023/07/31	120.5	392.24	100.4	389.79	381.50	20.1	6,503	0.31%	大買/
2023/07/28	76.5	361.51	102	369.36	379.50	-25.4	6,140	-0.41%	大賣/
2023/07/27	18.4	330.29	41.4	334.28	345.00	-23	5,791	-0.40%
2023/07/26	33	312.48	8	315.44	314.00	25	5,613	0.45%
2023/07/25	14.1	307.45	16.1	309.71	310.50	-2	5,615	-0.04%
2023/07/24	15.6	302.72	12	300.75	300.00	3.6	5,623	0.06%
2023/07/21	25.2	298.64	24.1	302.75	307.50	1.1	5,689	0.02%
2023/07/20	14.3	310.43	8	310.38	305.50	6.3	5,775	0.11%
2023/07/19	13	314.88	34.3	316.88	316.50	-21.3	5,780	-0.37%
2023/07/18	17.1	312.64	16	316.56	308.50	1.1	5,807	0.02%
2023/07/17	17	314.50	14	310.96	316.50	3	5,838	0.05%
2023/07/14	27.1	320.61	22.1	318.43	315.00	5	5,845	0.09%
2023/07/13	22	323.73	38.1	323.82	324.50	-16.1	5,826	-0.28%
2023/07/12	40	320.35	26	321.75	316.00	14	5,775	0.24%
2023/07/11	28.1	324.54	16	322.84	320.50	12.1	5,785	0.21%
2023/07/10	9.1	316.23	19	318.18	321.00	-10	5,805	-0.17%
2023/07/07	17.1	309.26	18.1	309.27	310.00	-1.1	5,846	-0.02%
2023/07/06	13.1	318.19	9.1	317.21	315.00	4	5,865	0.07%
2023/07/05	34.5	316.91	39.1	319.82	323.50	-4.6	5,874	-0.08%
2023/07/04	21.1	307.45	36	311.22	316.00	-14.9	5,886	-0.25%
2023/07/03	13	302.12	16.4	301.33	301.00	-3.4	5,901	-0.06%
2023/06/30	21.6	302.37	15.8	301.09	304.00	5.8	5,996	0.10%
2023/06/29	16.3	297.52	22	298.50	300.00	-5.8	6,035	-0.10%
2023/06/28	12.1	293.99	9	291.33	291.00	3.1	6,079	0.05%
2023/06/27	60.1	296.72	52	293.67	292.50	8.1	6,179	0.13%
2023/06/26	65.5	302.74	56	297.46	296.50	9.5	6,191	0.15%
2023/06/21	20.8	315.89	11.5	313.27	311.50	9.3	6,270	0.15%
2023/06/20	21.3	327.95	9.7	332.35	322.50	11.6	6,406	0.18%
2023/06/19	8.1	332.43	4.2	335.09	332.50	3.9	6,509	0.06%
2023/06/16	14.3	336.06	11.1	335.20	331.50	3.2	6,804	0.05%
2023/06/15	68.8	340.81	123.8	340.22	337.50	-55	7,098	-0.77%	大賣/
2023/06/14	48.4	335.37	46.6	331.46	332.00	1.8	7,290	0.02%
2023/06/13	95.4	338.97	89.3	342.31	337.00	6.2	7,439	0.08%
2023/06/12	72.2	332.69	80	332.98	333.00	-7.9	7,583	-0.10%
2023/06/09	56.4	329.20	53.1	326.38	325.50	3.3	7,642	0.04%
2023/06/08	84.6	335.06	71.4	323.30	323.50	13.2	7,780	0.17%
2023/06/07	68.6	341.64	58.1	340.10	339.00	10.6	7,849	0.13%
2023/06/06	63.2	336.72	69.1	337.12	337.00	-5.8	8,050	-0.07%
2023/06/05	64.6	335.38	51	330.65	328.50	13.7	8,003	0.17%
2023/06/02	76.3	349.14	76	341.43	336.00	0.3	8,006	0.00%
2023/06/01	90.4	342.54	94	343.56	348.50	-3.6	7,925	-0.05%
2023/05/31	127.5	349.35	117.8	346.97	340.00	9.7	8,057	0.12%	大買/大賣/
2023/05/30	60	334.47	55.6	332.47	332.00	4.4	7,784	0.06%
2023/05/29	45.2	324.26	66.5	325.69	328.50	-21.3	7,820	-0.27%
2023/05/26	43.3	318.05	17	315.74	310.50	26.3	7,933	0.33%
2023/05/25	69	324.46	62.4	323.19	317.50	6.6	8,093	0.08%
2023/05/24	30.2	309.31	31.1	312.12	314.50	-0.9	8,079	-0.01%
2023/05/23	43.1	307.94	44	310.63	310.00	-0.9	8,320	-0.01%
2023/05/22	50.4	311.88	44.2	307.75	304.50	6.2	8,621	0.07%
2023/05/19	68	310.43	72.6	311.72	311.50	-4.6	8,783	-0.05%
2023/05/18	49	299.53	128.7	298.03	304.50	-79.8	8,778	-0.91%	大賣/
2023/05/17	31.2	281.16	44	283.48	284.00	-12.8	8,712	-0.15%
2023/05/16	41.1	282.28	42	282.62	280.00	-0.9	8,767	-0.01%
2023/05/15	39.5	282.90	34	278.44	276.00	5.5	8,856	0.06%
2023/05/12	73.3	280.78	63.1	281.73	286.00	10.2	8,969	0.11%
2023/05/11	36.5	282.17	44	280.93	278.00	-7.5	9,121	-0.08%
2023/05/10	55.1	277.33	46.2	278.94	282.00	8.9	9,270	0.10%
2023/05/09	36	283.68	31	278.56	277.50	5	9,322	0.05%
2023/05/08	30.1	288.58	30.4	287.97	283.00	-0.3	9,412	0.00%
2023/05/05	38	285.32	30	286.22	283.00	8	9,555	0.08%
2023/05/04	21	275.52	16	275.72	276.00	5	9,619	0.05%
2023/05/03	17.6	278.28	16.2	279.66	275.50	1.5	9,693	0.02%
2023/05/02	34.4	279.99	32	284.23	283.50	2.4	9,732	0.02%
2023/04/28	16.1	279.68	14	280.00	279.50	2.1	9,742	0.02%
2023/04/27	34	271.88	27	273.50	273.50	7	9,691	0.07%
2023/04/26	31.2	268.96	31	270.95	271.50	0.2	9,643	0.00%
2023/04/25	44.3	281.72	64	279.64	272.00	-19.7	9,564	-0.21%
2023/04/24	28.1	292.24	11	290.45	290.50	17.1	9,456	0.18%
2023/04/21	25.5	300.02	21	290.90	291.00	4.5	9,423	0.05%
2023/04/20	23.2	302.85	19.3	303.21	301.00	3.9	9,374	0.04%
2023/04/19	13.4	307.80	6	308.75	303.50	7.4	9,346	0.08%
2023/04/18	36.3	314.80	19	314.39	311.50	17.3	9,321	0.19%
2023/04/17	19.1	311.20	21	313.88	315.00	-1.9	9,266	-0.02%
2023/04/14	17	312.76	16	314.19	313.00	1	9,239	0.01%
2023/04/13	30.4	318.10	7.3	318.45	311.00	23.1	9,183	0.25%
2023/04/12	21.2	321.66	39	325.01	325.50	-17.8	9,112	-0.20%
2023/04/11	27.2	324.19	17.2	325.32	320.00	10.1	9,043	0.11%
2023/04/10	22.1	328.00	14	326.64	326.00	8.1	9,013	0.09%
2023/04/07	25.1	326.00	26.3	326.03	324.50	-1.2	8,947	-0.01%
2023/04/06	27.4	318.62	24	320.46	323.00	3.4	8,877	0.04%
2023/03/31	21.4	316.32	32.5	319.04	324.00	-11.2	8,813	-0.13%
2023/03/30	15.5	313.37	29.3	315.82	310.50	-13.8	8,695	-0.16%
2023/03/29	54.2	315.05	39	311.71	306.00	15.2	8,645	0.18%
2023/03/28	48.1	326.56	48.8	328.32	315.00	-0.7	8,601	-0.01%
2023/03/27	29.3	323.18	18.1	321.51	316.50	11.2	8,485	0.13%
2023/03/24	43.2	334.51	28	333.34	325.50	15.2	8,469	0.18%
2023/03/23	58.1	327.33	80	329.09	334.50	-21.9	8,363	-0.26%
2023/03/22	60.4	327.17	48.7	328.09	323.50	11.7	8,242	0.14%
2023/03/21	54.2	326.25	45.9	326.92	325.00	8.3	8,118	0.10%
2023/03/20	75.4	316.70	82	317.34	324.50	-6.6	7,812	-0.08%
2023/03/17	122.1	305.47	140.4	304.06	303.50	-18.3	7,499	-0.24%	大買/大賣/
2023/03/16	58.4	295.53	43	296.20	296.00	15.4	7,232	0.21%
2023/03/15	60.9	301.21	73	302.14	295.00	-12.2	7,106	-0.17%
2023/03/14	35.4	295.01	44.6	293.80	289.00	-9.2	6,909	-0.13%
2023/03/13	59.6	290.21	53.3	290.73	297.00	6.3	6,875	0.09%
2023/03/10	26.3	291.73	36	292.07	291.50	-9.7	6,741	-0.14%
2023/03/09	68.4	295.81	118.5	295.20	295.00	-50.1	6,660	-0.75%	大賣/
2023/03/08	48.3	281.60	46	282.39	283.50	2.3	6,405	0.04%
2023/03/07	42.2	282.57	32	282.58	281.50	10.2	6,414	0.16%
2023/03/06	36.7	284.84	24.6	284.35	280.50	12.1	6,421	0.19%
2023/03/03	63.1	286.92	59	288.15	283.00	4.1	6,468	0.06%
2023/03/02	28.1	290.65	22.3	289.75	287.00	5.9	6,412	0.09%
2023/03/01	48.1	287.31	54	288.40	290.00	-5.9	6,335	-0.09%
2023/02/24	72.8	289.78	55.1	287.04	283.00	17.7	6,277	0.28%
2023/02/23	61.2	281.19	83.8	283.94	289.50	-22.6	6,234	-0.36%
2023/02/22	54.8	269.30	42.3	266.45	266.50	12.6	6,186	0.20%
2023/02/21	101.1	283.21	86.6	282.95	281.50	14.5	6,136	0.24%	大買/
2023/02/20	104.5	269.98	104.8	273.03	280.00	-0.2	6,047	0.00%	大買/大賣/
2023/02/17	86.7	254.33	90.4	257.06	260.00	-3.7	5,796	-0.06%
2023/02/16	40.2	242.80	73.5	249.23	252.00	-33.3	5,679	-0.59%
2023/02/15	49.3	239.79	39	236.58	235.50	10.3	5,670	0.18%
2023/02/14	27.2	247.31	22.3	246.13	246.00	4.9	5,652	0.09%
2023/02/13	35.2	248.83	25	253.60	244.00	10.2	5,834	0.17%
2023/02/10	42.4	253.85	29.3	247.88	247.00	13.1	5,986	0.22%
2023/02/09	37	265.68	24	264.58	262.00	13	5,936	0.22%
2023/02/08	21.7	253.42	32.5	260.55	268.00	-10.8	5,802	-0.19%
2023/02/07	24.8	247.23	24.3	246.32	244.00	0.5	5,686	0.01%
2023/02/06	25.1	246.39	30.1	245.66	245.50	-5	5,694	-0.09%
2023/02/03	42.3	240.20	49.8	245.29	247.50	-7.5	5,663	-0.13%
2023/02/02	31.8	224.95	34	230.32	233.50	-2.3	5,633	-0.04%
2023/02/01	24.1	211.84	40	216.46	219.00	-15.9	5,538	-0.29%
2023/01/31	9.2	205.66	11.3	207.68	210.00	-2.1	5,479	-0.04%
2023/01/30	5	200.10	9.6	201.68	201.50	-4.6	5,428	-0.08%
2023/01/17	3	187.00	13	189.38	187.50	-10	5,478	-0.18%
2023/01/16	2	187.75	15	187.63	188.50	-13	5,568	-0.23%
2023/01/13	13	185.19	14	185.68	183.00	-1	5,575	-0.02%
2023/01/12	12	189.25	12	187.79	186.00	0	5,579	0.00%
2023/01/11	12	188.37	13	190.27	190.00	-1	5,572	-0.02%
2023/01/10	7.2	187.97	5	188.60	188.00	2.2	5,560	0.04%
2023/01/09	10	188.00	72	186.92	186.50	-62	5,541	-1.12%
2023/01/06	26	180.73	33	179.11	182.00	-7	5,521	-0.13%
2023/01/05	19	176.50	17.3	177.13	175.00	1.7	5,521	0.03%
2023/01/04	17.2	174.45	10.1	175.10	176.00	7.1	5,547	0.13%
2023/01/03	5	169.80	9.4	169.81	174.00	-4.4	5,563	-0.08%
2022/12/30	15	168.94	8.1	169.13	165.00	6.9	5,557	0.12%
2022/12/29	7	165.79	8	166.63	168.00	-1	5,567	-0.02%
2022/12/28	23	168.04	29.2	167.27	166.50	-6.2	5,593	-0.11%
2022/12/27	18	172.67	8	173.00	172.50	10	5,615	0.18%
2022/12/26	20	168.65	20	170.63	170.50	0	5,650	0.00%
2022/12/23	7	168.57	4.2	168.98	170.00	2.8	5,678	0.05%
2022/12/22	8.1	172.86	3	174.17	170.00	5.1	5,695	0.09%
2022/12/21	9	173.44	6	173.08	172.00	3	5,733	0.05%
2022/12/20	13.2	177.52	6	178.83	172.00	7.2	5,756	0.13%
2022/12/19	7	179.78	14	178.39	181.50	-7	5,757	-0.12%
2022/12/16	13.2	180.05	6	180.25	181.00	7.2	5,766	0.12%
2022/12/15	23	187.80	14.5	187.09	186.00	8.5	5,749	0.15%
2022/12/14	16.1	188.62	16	186.78	190.50	0.1	5,737	0.00%
2022/12/13	17.1	187.12	7.1	185.16	184.50	10.1	5,696	0.18%
2022/12/12	9.4	185.18	7	185.86	186.00	2.4	5,677	0.04%
2022/12/09	13.1	188.12	12	188.29	186.50	1.1	5,677	0.02%
2022/12/08	25.5	189.20	20	190.03	187.00	5.5	5,682	0.10%
2022/12/07	25.1	191.54	21.7	191.52	187.50	3.4	5,668	0.06%
2022/12/06	27.8	201.14	17.2	200.66	195.50	10.6	5,611	0.19%
2022/12/05	32.4	211.73	14.3	212.10	207.00	18.1	5,568	0.33%
2022/12/02	21.1	208.26	19	207.74	209.00	2.1	5,496	0.04%
2022/12/01	24.1	206.31	32	206.27	206.50	-7.9	5,505	-0.14%
2022/11/30	21	201.09	15	201.20	198.00	6	5,487	0.11%
2022/11/29	30	198.50	23	198.37	199.00	7	5,520	0.13%
2022/11/28	18	204.33	17.1	205.03	202.00	0.9	5,519	0.02%
2022/11/25	49.2	209.76	36	209.39	207.50	13.2	5,661	0.23%
2022/11/24	51.3	210.03	56	211.70	213.50	-4.8	5,546	-0.09%
2022/11/23	18.1	199.80	26.3	200.10	199.00	-8.1	5,324	-0.15%
2022/11/22	45.4	202.10	30.1	198.87	197.00	15.3	5,282	0.29%
2022/11/21	56.2	208.02	62	208.35	207.00	-5.9	5,187	-0.11%
2022/11/18	46	196.11	59.1	198.56	203.00	-13.1	5,054	-0.26%
2022/11/17	39.4	190.69	20	190.90	191.00	19.4	4,838	0.40%
2022/11/16	67	185.25	103.9	184.62	192.50	-36.9	4,733	-0.78%	大賣/
2022/11/15	34.2	177.41	30	178.97	180.50	4.2	4,545	0.09%
2022/11/14	65.1	180.27	50	181.60	179.50	15.1	4,463	0.34%
2022/11/11	44	179.14	61	178.81	175.50	-17	4,397	-0.39%
2022/11/10	61.1	174.10	40	173.21	171.00	21.1	4,261	0.50%
2022/11/09	103	175.00	98	177.29	177.00	5	4,222	0.12%	大買/
2022/11/08	61	172.52	281.6	177.99	169.00	-220.6	4,037	-5.46%	大賣/鉅額交易
2022/11/07	36	159.67	58	160.30	164.50	-22	3,854	-0.57%
2022/11/04	58.3	158.55	40	159.18	158.00	18.3	3,799	0.48%
2022/11/03	35.1	155.81	39.2	157.42	159.00	-4.1	3,761	-0.11%
2022/11/02	49	154.42	56	153.81	155.50	-7	3,700	-0.19%
2022/11/01	60	150.74	36	151.75	153.00	24	3,633	0.66%
2022/10/31	55	146.82	48	147.98	151.00	7	3,568	0.20%
2022/10/28	22.1	142.29	20	143.28	139.00	2.1	3,427	0.06%
2022/10/27	10	140.35	55	142.94	147.00	-45	3,392	-1.33%
2022/10/26	30.1	138.88	12	139.75	137.50	18.1	3,406	0.53%
2022/10/25	48.2	144.26	36	140.74	140.00	12.2	3,459	0.35%
2022/10/24	29.1	155.55	11.4	155.72	150.50	17.7	3,371	0.52%
2022/10/21	9.2	149.19	3	151.83	146.00	6.2	3,305	0.19%
2022/10/20	1	148.00	2	147.50	153.00	-1	3,310	-0.03%
2022/10/19	7	151.86	2	155.50	148.50	5	3,323	0.15%
2022/10/18	11	149.82	15	151.33	152.50	-4	3,327	-0.12%
2022/10/17	6	142.25	8	145.50	149.00	-2	3,405	-0.06%
2022/10/14	2	145.50	21	147.36	147.50	-19	3,471	-0.55%
2022/10/13	23.1	141.66	10	139.90	137.50	13.1	3,573	0.37%
2022/10/12	8.1	142.95	9.1	145.16	145.50	-1	3,562	-0.03%
2022/10/11	8.1	148.84	18	146.56	146.00	-9.9	3,607	-0.27%
2022/10/07	11	159.14	8	160.25	157.00	3	3,625	0.08%
2022/10/06	23	160.89	20	162.43	161.00	3	3,655	0.08%
2022/10/05	11	161.64	13	161.08	158.50	-2	3,665	-0.05%
2022/10/04	49	158.32	27.5	159.23	158.50	21.6	3,686	0.58%
2022/10/03	31	153.50	25	155.40	153.00	6	3,673	0.16%
2022/09/30	48	148.10	224	149.61	153.00	-176	3,686	-4.77%	大賣/鉅額交易
2022/09/29	54	150.01	50	151.26	147.00	4	3,690	0.11%
2022/09/28	5.1	150.75	8.5	147.48	146.00	-3.5	3,721	-0.09%
2022/09/27	25	153.10	22	153.09	155.00	3	3,758	0.08%
2022/09/26	6.4	155.81	9	151.00	149.00	-2.6	3,792	-0.07%
2022/09/23	11	164.00	10	163.45	161.50	1	3,850	0.03%
2022/09/22	7.1	165.65	2	165.75	166.50	5.1	3,904	0.13%
2022/09/21	5	167.90	2	167.25	168.50	3	3,906	0.08%
2022/09/20	5.2	171.25	3	171.83	169.00	2.2	3,926	0.06%
2022/09/19	16	170.25	23	170.33	168.50	-7	3,966	-0.18%
2022/09/16	6	175.17	3	175.67	170.50	3	3,991	0.08%
2022/09/15	9.1	177.12	6	176.33	175.50	3.1	4,028	0.08%
2022/09/14	8.4	169.63	10	171.30	174.50	-1.7	4,052	-0.04%
2022/09/13	23.1	178.11	14	177.07	176.50	9.1	4,056	0.22%
2022/09/12	13	176.31	9	175.89	175.00	4	4,086	0.10%
2022/09/08	23	172.35	20	172.38	172.50	3	4,101	0.07%
2022/09/07	38	171.53	36	172.24	171.00	2	4,104	0.05%
2022/09/06	23.6	183.80	12.3	183.53	178.50	11.4	4,071	0.28%
2022/09/05	29.1	193.80	19.1	191.69	190.00	10	4,054	0.25%
2022/09/02	34	206.33	28	205.30	201.00	6	4,027	0.15%
2022/09/01	96.1	210.87	83	210.27	205.50	13.1	3,975	0.33%
2022/08/31	3	198.81	6	200.33	204.00	-3	3,791	-0.08%
2022/08/30	6	196.43	4	196.75	196.50	2	3,878	0.05%
2022/08/29	4.3	195.07	2	195.75	196.00	2.3	3,916	0.06%
2022/08/26	22	210.55	11.1	209.80	205.00	10.9	3,956	0.28%
2022/08/25	26	209.23	35	209.03	208.00	-9	4,060	-0.22%
2022/08/24	5	199.60	3	200.17	198.50	2	4,090	0.05%
2022/08/23	10	198.40	10	199.80	200.50	0	4,129	0.00%
2022/08/22	17	203.47	12	201.71	200.00	5	4,201	0.12%
2022/08/19	30	209.90	12	208.58	206.00	18	4,237	0.42%
2022/08/18	13.1	208.46	7.1	206.60	209.00	6	4,252	0.14%
2022/08/17	4.6	204.95	5	206.98	206.50	-0.4	4,228	-0.01%
2022/08/16	14.6	206.86	29.1	204.48	205.00	-14.5	4,264	-0.34%
2022/08/15	24.1	207.65	23	206.72	210.00	1.1	4,273	0.03%
2022/08/12	20	195.48	30.1	197.31	200.00	-10.1	4,316	-0.23%
2022/08/11	23	189.04	25.2	189.61	190.00	-2.2	4,317	-0.05%
2022/08/10	24	186.08	15	186.67	183.00	9	4,331	0.21%
2022/08/09	17	189.24	15	189.53	190.50	2	4,396	0.05%
2022/08/08	15	190.30	12	189.71	189.50	3	4,566	0.07%
2022/08/05	21.2	193.70	28	194.64	193.00	-6.8	4,787	-0.14%
2022/08/04	16.3	187.50	19	186.40	191.50	-2.7	4,911	-0.06%
2022/08/03	21.2	192.54	23	190.70	189.00	-1.8	4,892	-0.04%
2022/08/02	39	193.75	30	190.87	190.50	9	4,873	0.19%
2022/08/01	59	205.74	50.3	204.20	204.00	8.7	4,837	0.18%
2022/07/29	24	201.58	26	202.73	201.00	-2	4,791	-0.04%
2022/07/28	15.1	202.71	20	204.00	198.00	-4.9	4,824	-0.10%
2022/07/27	35.1	199.56	25	201.66	202.00	10.1	4,829	0.21%
2022/07/26	18.3	203.78	12	202.79	199.50	6.3	4,878	0.13%
2022/07/25	10.1	209.40	12	209.29	210.50	-1.9	4,856	-0.04%
2022/07/22	38	215.53	22	219.45	213.00	16	4,860	0.33%
2022/07/21	30	215.95	40	218.11	219.00	-10	4,805	-0.21%
2022/07/20	94.1	213.29	75	214.60	212.50	19.1	4,748	0.40%
2022/07/19	18	205.67	11	203.45	203.00	7	4,654	0.15%
2022/07/18	38	209.96	38.2	208.88	207.50	-0.2	4,662	0.00%
2022/07/15	23	203.52	22	203.80	206.00	1	4,587	0.02%
2022/07/14	28	197.27	26	198.71	201.50	2	4,559	0.04%
2022/07/13	17	196.21	8	197.13	194.50	9	4,542	0.20%
2022/07/12	22	191.48	27	190.24	191.00	-5	4,551	-0.11%
2022/07/11	12	199.13	10	198.05	200.50	2	4,544	0.04%
2022/07/08	32	204.23	23	202.65	202.50	9	4,523	0.20%
2022/07/07	40	196.58	34	198.59	199.00	6	4,484	0.13%
2022/07/06	27	198.57	33	197.56	190.50	-6	4,453	-0.13%
2022/07/05	45	201.81	34	198.09	198.00	11	4,428	0.25%
2022/07/04	31	198.94	32	198.06	198.00	-1	4,358	-0.02%
2022/07/01	29.2	207.60	27	200.11	192.50	2.2	4,302	0.05%
2022/06/30	18	211.78	32	214.27	209.00	-14	4,206	-0.33%
2022/06/29	21.1	225.43	6	225.58	227.00	15.1	4,161	0.36%
2022/06/28	9	225.22	6	225.58	227.00	3	4,153	0.07%
2022/06/27	18	232.81	18	233.11	232.50	0	4,141	0.00%
2022/06/24	13.1	224.22	11	222.51	221.00	2.1	4,098	0.05%
2022/06/23	23	220.37	18	221.53	219.50	5	4,074	0.12%
2022/06/22	6.1	228.26	7	226.07	216.50	-1	4,037	-0.02%
2022/06/21	19	232.82	6.1	233.51	233.00	12.9	3,991	0.32%
2022/06/20	20.5	247.72	18	239.82	235.00	2.5	4,000	0.06%
2022/06/17	16.1	258.09	14	256.50	255.50	2.1	3,966	0.05%
2022/06/16	10	273.44	16.1	266.22	257.00	-6	3,957	-0.15%
2022/06/15	20	273.33	18	272.08	269.50	2	3,963	0.05%
2022/06/14	29	273.53	20	271.33	271.50	9	3,996	0.23%
2022/06/13	32.2	278.31	19	277.97	274.00	13.2	4,007	0.33%
2022/06/10	15.1	298.19	12	296.88	296.50	3.1	4,041	0.08%
2022/06/09	18	306.06	15	303.63	302.00	3	4,034	0.07%
2022/06/08	45.1	309.74	30	309.82	307.00	15.1	4,028	0.37%
2022/06/07	17.2	299.38	19.3	301.58	302.00	-2.1	3,963	-0.05%
2022/06/06	20	301.00	14	300.07	297.50	6	3,947	0.15%
2022/06/02	39.4	313.40	35	310.99	303.50	4.4	3,947	0.11%
2022/06/01	14	306.71	24.2	314.72	321.50	-10.2	3,855	-0.26%
2022/05/31	18.2	290.35	11	290.18	292.50	7.2	3,784	0.19%
2022/05/30	20.5	289.11	36.4	290.49	291.50	-15.9	3,790	-0.42%
2022/05/27	19	277.11	28.1	278.32	278.50	-9.1	3,785	-0.24%
2022/05/26	34.2	272.62	26.3	270.23	270.00	8	3,826	0.21%
2022/05/25	33	267.11	32	270.25	273.00	1	3,845	0.03%
2022/05/24	22.3	275.07	21.3	271.98	264.50	1.1	3,919	0.03%
2022/05/23	21	282.33	23	281.22	277.50	-2	3,885	-0.05%
2022/05/20	46.3	279.47	47	278.74	278.50	-0.7	3,894	-0.02%
2022/05/19	46.1	274.08	48.1	270.97	276.00	-2	3,797	-0.05%
2022/05/18	34.3	274.51	30	273.52	270.00	4.3	3,717	0.12%
2022/05/17	50	270.94	38	271.67	274.50	12	3,696	0.32%
2022/05/16	72.6	282.87	57	277.32	265.50	15.6	3,666	0.43%
2022/05/13	78.1	283.43	57	282.49	284.00	21.1	3,560	0.59%
2022/05/12	56	269.95	65.7	273.61	283.00	-9.7	3,363	-0.29%
2022/05/11	20	251.70	26.1	253.43	257.50	-6.1	3,242	-0.19%
2022/05/10	23	242.04	25.2	246.03	250.00	-2.2	3,270	-0.07%
2022/05/09	17.1	238.55	17.1	241.37	241.00	0.1	3,308	0.00%
2022/05/06	22.1	244.25	2	248.25	244.00	20.1	3,311	0.61%
2022/05/05	25.1	266.31	24.2	264.64	261.00	0.9	3,316	0.03%
2022/05/04	14	260.43	14	259.36	256.00	0	3,295	0.00%
2022/05/03	31	261.61	29.1	264.29	264.50	1.9	3,295	0.06%
2022/04/29	10	253.65	10	253.30	251.00	0	3,295	0.00%
2022/04/28	10	241.21	13.1	247.19	247.00	-3	3,425	-0.09%
2022/04/27	14.7	235.40	18.3	240.34	242.00	-3.5	3,497	-0.10%
2022/04/26	19.1	251.65	15	248.00	247.50	4.1	3,488	0.12%
2022/04/25	27.2	252.33	65.5	252.22	251.50	-38.3	3,576	-1.07%
2022/04/22	18.2	269.35	29	269.12	268.00	-10.8	3,585	-0.30%
2022/04/21	22.1	278.62	16.1	277.94	279.00	6.1	3,597	0.17%
2022/04/20	9	274.11	10.1	277.25	277.50	-1.1	3,613	-0.03%
2022/04/19	20	276.83	16	273.84	270.50	4	3,630	0.11%
2022/04/18	14	269.43	16.2	274.25	274.50	-2.1	3,637	-0.06%
2022/04/15	32.4	269.26	36	268.43	265.00	-3.7	3,629	-0.10%
2022/04/14	15.2	287.76	7.2	284.35	281.50	8	3,629	0.22%
2022/04/13	5	287.80	16	289.56	289.00	-11	3,683	-0.30%
2022/04/12	13.2	289.90	15	285.10	285.00	-1.8	3,685	-0.05%
2022/04/11	17.5	299.61	14.1	287.73	285.50	3.4	3,670	0.09%
2022/04/08	15	310.16	14	307.75	307.50	1	3,647	0.03%
2022/04/07	18.5	314.90	9	314.78	306.00	9.5	3,643	0.26%
2022/04/06	5	315.13	14	318.79	319.00	-9	3,636	-0.25%
2022/04/01	14	310.43	22	314.41	321.00	-8	3,713	-0.22%
2022/03/31	2	316.77	0	0.00	315.00	2	3,702	0.05%
2022/03/30	26	324.75	12	325.75	322.50	14	3,728	0.38%
2022/03/29	12	322.99	9	319.84	319.50	3	3,778	0.08%
2022/03/28	6.1	318.02	5	320.00	319.50	1.1	3,812	0.03%
2022/03/25	11	334.55	18.1	335.08	330.00	-7.1	3,875	-0.18%
2022/03/24	7	334.00	3	331.17	335.00	4	3,889	0.10%
2022/03/23	25	343.06	16.1	340.54	335.00	8.9	3,921	0.23%
2022/03/22	9	339.16	13	336.46	335.50	-4	3,911	-0.10%
2022/03/21	19	335.84	12	334.92	334.00	7	3,934	0.18%
2022/03/18	16.3	327.69	18	327.44	331.50	-1.7	3,965	-0.04%
2022/03/17	21.1	332.09	20	335.13	335.00	1.1	3,950	0.03%
2022/03/16	11.4	314.28	13.3	315.41	315.00	-1.9	3,908	-0.05%
2022/03/15	20.6	318.78	23	312.78	304.00	-2.4	3,868	-0.06%
2022/03/14	17	335.26	18.4	334.44	333.00	-1.4	3,819	-0.04%
2022/03/11	19.2	338.46	13	338.15	337.00	6.2	3,851	0.16%
2022/03/10	31	345.82	27	347.76	348.00	4	3,898	0.10%
2022/03/09	17.1	343.72	14.1	339.22	335.00	3	3,975	0.08%
2022/03/08	28.2	340.68	20	341.98	338.00	8.2	3,974	0.21%
2022/03/07	36.4	350.50	34	345.21	345.50	2.4	3,956	0.06%
2022/03/04	15.1	371.23	17	370.82	372.50	-1.9	3,946	-0.05%
2022/03/03	18.1	382.14	14	378.93	374.50	4.1	4,001	0.10%
2022/03/02	22	377.30	13	378.23	377.00	9	4,005	0.22%
2022/03/01	31	382.32	60	380.73	392.00	-29	4,088	-0.71%
2022/02/25	34	358.62	45.1	359.48	362.00	-11.1	4,024	-0.28%
2022/02/24	52	356.03	49.2	354.74	343.50	2.9	4,005	0.07%
2022/02/23	10	379.35	9	379.89	377.00	1	3,949	0.03%
2022/02/22	32.3	387.35	21	389.88	376.00	11.3	3,991	0.28%
2022/02/21	9	393.56	11	394.14	397.00	-2	3,977	-0.05%
2022/02/18	7	386.79	6	387.83	392.00	1	4,015	0.03%
2022/02/17	22	396.27	11.1	399.03	390.00	10.9	4,078	0.27%
2022/02/16	23	403.46	21	405.17	401.50	2	4,137	0.05%
2022/02/15	56.3	392.12	49	395.00	395.00	7.3	4,200	0.17%
2022/02/14	22.1	378.58	15.2	376.53	377.50	6.9	4,226	0.16%
2022/02/11	19.4	392.26	16	392.31	391.00	3.4	4,311	0.08%
2022/02/10	16.2	406.14	18	405.50	396.50	-1.8	4,501	-0.04%
2022/02/09	52	409.75	38.2	410.12	410.00	13.8	4,517	0.31%
2022/02/08	19.4	401.64	16.2	402.61	400.50	3.2	4,537	0.07%
2022/02/07	18.2	396.10	14.1	394.24	394.00	4.1	4,614	0.09%
2022/01/26	23.4	400.74	37.1	399.61	395.00	-13.6	4,811	-0.28%
2022/01/25	15.2	403.18	10	404.55	396.00	5.2	4,972	0.11%
2022/01/24	30.3	401.63	42	402.76	410.00	-11.7	5,086	-0.23%
2022/01/21	49.4	419.14	29	411.19	405.00	20.4	5,152	0.39%
2022/01/20	46.1	442.33	53	443.59	445.00	-6.9	5,258	-0.13%
2022/01/19	20	430.45	16.1	430.47	428.00	3.9	5,345	0.07%
2022/01/18	41.1	435.45	37	434.88	435.50	4	5,508	0.07%
2022/01/17	20	414.20	18.1	415.40	414.50	1.9	5,637	0.03%
2022/01/14	26.1	412.86	25.8	411.05	411.50	0.2	5,954	0.00%
2022/01/13	8	425.69	6.4	424.86	422.00	1.7	6,140	0.03%
2022/01/12	11	426.68	10.3	427.88	433.00	0.7	6,196	0.01%
2022/01/11	15.4	433.83	11.2	430.69	430.00	4.3	6,247	0.07%
2022/01/10	16.2	437.88	16	440.69	445.00	0.2	6,396	0.00%
2022/01/07	20.1	446.59	16	443.00	436.00	4.1	6,406	0.06%
2022/01/06	38.3	457.11	28	455.96	455.00	10.3	6,392	0.16%
2022/01/05	24.3	480.89	20	480.75	476.00	4.3	6,362	0.07%
2022/01/04	21.2	486.70	13	483.00	481.50	8.2	6,387	0.13%
2022/01/03	20.3	490.84	7	495.00	483.00	13.3	6,446	0.21%
2021/12/30	13	498.23	9.5	499.36	499.00	3.5	6,486	0.05%
2021/12/29	16	503.44	6.2	503.82	501.00	9.8	6,522	0.15%
2021/12/28	27.1	513.47	26	513.79	502.00	1.1	6,586	0.02%
2021/12/27	15	496.97	15	499.23	500.00	0	6,527	0.00%
2021/12/24	24	498.83	20	497.95	496.00	4	6,566	0.06%
2021/12/23	19.2	499.68	72	506.58	499.00	-52.8	6,585	-0.80%
2021/12/22	21.1	494.97	15	493.50	487.00	6.1	6,636	0.09%
2021/12/21	36.1	487.94	35.1	489.89	490.50	0.9	6,667	0.01%
2021/12/20	16.3	477.64	23	475.20	471.00	-6.7	6,630	-0.10%
2021/12/17	9.1	483.57	8	485.12	480.50	1.1	6,627	0.02%
2021/12/16	19.3	497.81	9.2	499.51	496.00	10.1	6,603	0.15%
2021/12/15	32.1	491.57	25	492.10	493.00	7.1	6,624	0.11%
2021/12/14	30.2	488.96	11.6	491.46	481.00	18.6	6,610	0.28%
2021/12/13	19.1	508.48	14.1	507.58	503.00	5	6,625	0.08%
2021/12/10	17.2	509.75	16.1	510.31	513.00	1.1	6,655	0.02%
2021/12/09	15.3	512.28	7	508.14	510.00	8.3	6,733	0.12%
2021/12/08	14.3	518.47	15.2	521.33	514.00	-1	6,765	-0.01%
2021/12/07	32.5	522.74	15	524.32	513.00	17.4	6,754	0.26%
2021/12/06	28	535.71	12.5	536.01	530.00	15.5	6,728	0.23%
2021/12/03	29.5	532.87	39.3	530.67	546.00	-9.8	6,669	-0.15%
2021/12/02	8.2	515.17	6	515.52	511.00	2.2	6,555	0.03%
2021/12/01	15.1	508.26	18.1	514.79	520.00	-3	6,539	-0.05%
2021/11/30	12	518.58	21	518.90	507.00	-9	6,554	-0.14%
2021/11/29	43.4	498.58	37	496.24	511.00	6.4	6,550	0.10%
2021/11/26	31.2	499.17	35	497.68	492.00	-3.8	6,532	-0.06%
2021/11/25	51	496.58	55.4	496.56	500.00	-4.4	6,510	-0.07%
2021/11/24	18.1	515.48	10.1	516.89	512.00	8.1	6,396	0.13%
2021/11/23	25	518.40	23.1	521.34	515.00	1.9	6,404	0.03%
2021/11/22	30.2	518.22	23.1	517.99	512.00	7.1	6,408	0.11%
2021/11/19	26.5	531.96	15.1	529.12	520.00	11.4	6,369	0.18%
2021/11/18	14	541.79	22	540.87	537.00	-8	6,323	-0.13%
2021/11/17	15.1	535.97	15	535.80	532.00	0.1	6,279	0.00%
2021/11/16	22.2	549.68	14.4	547.98	539.00	7.7	6,234	0.12%
2021/11/15	41.1	557.09	28.4	561.49	553.00	12.7	6,192	0.20%
2021/11/12	58.6	556.00	53.1	563.82	550.00	5.5	6,132	0.09%
2021/11/11	28.1	543.63	44.1	541.36	538.00	-16	6,053	-0.26%
2021/11/10	51.2	543.80	37.1	537.85	535.00	14.1	5,973	0.24%
2021/11/09	27.1	535.25	48.3	544.87	547.00	-21.2	5,878	-0.36%
2021/11/08	20.2	519.14	20.2	516.51	513.00	0	5,742	0.00%
2021/11/05	30.6	517.40	41.4	516.74	510.00	-10.9	5,728	-0.19%
2021/11/04	42.4	540.00	32.5	536.62	516.00	9.9	5,737	0.17%
2021/11/03	95.3	532.26	45.2	528.31	540.00	50.2	5,727	0.88%
2021/11/02	68.4	591.84	68.1	595.46	575.00	0.3	5,537	0.00%
2021/11/01	35.4	570.69	54.3	577.03	591.00	-18.9	5,400	-0.35%
2021/10/29	48.2	539.21	88	538.70	538.00	-39.8	5,328	-0.75%
2021/10/28	89.2	545.98	66.1	545.82	544.00	23.1	5,205	0.44%
2021/10/27	32.1	512.29	46.8	519.83	532.00	-14.7	4,986	-0.29%
2021/10/26	61.6	502.25	57.6	498.51	484.50	4	4,843	0.08%
2021/10/25	75.1	503.36	70	504.39	504.00	5.1	4,700	0.11%
2021/10/22	124.3	466.51	112.3	469.62	485.00	12	4,543	0.26%	大買/大賣/
2021/10/21	29.1	436.71	52	435.77	445.50	-22.9	4,271	-0.54%
2021/10/20	18.3	399.97	16	398.72	405.00	2.2	4,118	0.05%
2021/10/19	18	389.72	14.1	390.09	391.50	4	4,153	0.10%
2021/10/18	34.1	391.10	20.3	387.47	377.50	13.8	4,151	0.33%
2021/10/06	11.3	756.03	10.5	759.86	750.00	0.9	4,104	0.02%
2021/10/05	15.1	730.53	7	738.01	736.00	8.1	4,111	0.20%
2021/10/04	21.2	739.56	9.1	744.28	707.00	12.2	4,085	0.30%
2021/10/01	25	740.77	20.1	741.48	745.00	4.9	4,049	0.12%
2021/09/30	19	753.21	21.5	757.93	766.00	-2.5	4,011	-0.06%
2021/09/29	23.7	754.70	9	759.56	733.00	14.7	3,958	0.37%
2021/09/28	9	798.78	18.1	791.45	804.00	-9.1	3,923	-0.23%
2021/09/27	16	786.39	25.1	791.69	791.00	-9	3,890	-0.23%
2021/09/24	10.1	774.73	4	760.84	754.00	6	3,817	0.16%
2021/09/23	10	763.11	18	764.67	761.00	-8	3,792	-0.21%
2021/09/22	20.1	744.83	32	744.38	737.00	-11.9	3,759	-0.32%
2021/09/17	30.1	740.34	41	738.33	758.00	-11	3,732	-0.29%
2021/09/16	16	717.64	22.1	715.83	718.00	-6.1	3,622	-0.17%
2021/09/15	8	684.63	12	687.50	692.00	-4	3,558	-0.11%
2021/09/14	4	686.71	4	687.75	679.00	0	3,558	0.00%
2021/09/13	2	676.00	4	675.00	672.00	-2	3,550	-0.06%
2021/09/10	8.1	695.03	16.2	692.28	686.00	-8.1	3,551	-0.23%
2021/09/09	11	674.45	2	666.00	680.00	9	3,528	0.26%
2021/09/08	18.3	671.17	15.5	672.94	671.00	2.8	3,512	0.08%
2021/09/07	8.5	674.47	7	670.71	663.00	1.5	3,469	0.04%
2021/09/06	23	672.26	28.2	673.25	687.00	-5.2	3,473	-0.15%
2021/09/03	6	637.67	7.3	636.81	676.00	-1.3	3,424	-0.04%
2021/09/02	2.1	624.39	2	636.98	615.00	0	3,410	0.00%
2021/09/01	14	625.36	13.3	632.79	632.00	0.7	3,427	0.02%
2021/08/31	9	610.44	9	613.67	612.00	0	3,422	0.00%
2021/08/30	8.2	616.38	7.1	607.65	604.00	1.1	3,431	0.03%
2021/08/27	6	613.00	6	611.33	610.00	0	3,449	0.00%
2021/08/26	16	633.25	16.3	630.50	620.00	-0.3	3,461	-0.01%
2021/08/25	10	607.82	10.1	619.01	624.00	-0.1	3,425	0.00%
2021/08/24	16.1	610.55	14.1	615.34	606.00	2.1	3,396	0.06%
2021/08/23	15	617.00	9	614.11	617.00	6	3,386	0.18%
2021/08/20	14.1	595.48	10	594.40	586.00	4.1	3,370	0.12%
2021/08/19	22.3	610.19	14	604.04	581.00	8.3	3,359	0.25%
2021/08/18	31	615.00	38.1	600.85	632.00	-7.1	3,387	-0.21%
2021/08/17	10.4	609.30	8.3	607.64	585.00	2.1	3,426	0.06%
2021/08/16	15	616.13	11	608.19	608.00	4	3,472	0.12%
2021/08/13	3.2	656.19	4	644.00	634.00	-0.8	3,523	-0.02%
2021/08/12	8	673.88	5.1	674.67	664.00	2.9	3,550	0.08%
2021/08/11	10.2	677.07	10	659.70	653.00	0.2	3,633	0.01%
2021/08/10	15.1	710.65	12	717.08	700.00	3.1	3,653	0.08%
2021/08/09	16.1	744.78	10.2	750.12	719.00	5.8	3,692	0.16%
2021/08/06	13.1	747.93	9	754.00	740.00	4.1	3,707	0.11%
2021/08/05	16.2	747.87	6	742.33	756.00	10.2	3,775	0.27%
2021/08/04	34.1	761.39	41.2	757.71	743.00	-7	3,898	-0.18%
2021/08/03	26.1	784.93	18.1	786.10	794.00	8	3,848	0.21%
2021/08/02	24.1	769.36	31.1	767.18	778.00	-7	3,836	-0.18%
2021/07/30	34	735.74	24.2	733.44	730.00	9.8	3,795	0.26%
2021/07/29	3.1	667.70	8	698.25	715.00	-5	3,754	-0.13%
2021/07/28	12.2	667.28	13.1	664.03	650.00	-1	3,760	-0.03%
2021/07/27	26	732.19	25	742.80	709.00	1	3,771	0.03%
2021/07/26	14.1	717.95	2	730.50	715.00	12.1	3,744	0.32%
2021/07/23	8.2	720.84	5	717.40	713.00	3.2	3,842	0.08%
2021/07/22	11	728.45	24.1	729.25	723.00	-13.1	3,839	-0.34%
2021/07/21	38.3	726.63	85.2	728.40	716.00	-46.9	3,835	-1.22%
2021/07/20	36.3	733.82	31	735.71	708.00	5.3	3,804	0.14%
2021/07/19	5.1	775.29	5.4	771.67	773.00	-0.3	3,759	-0.01%
2021/07/16	18.7	762.62	13	770.62	754.00	5.7	3,760	0.15%
2021/07/15	40.1	768.81	27.2	771.34	768.00	12.9	3,722	0.35%
2021/07/14	12	728.25	13.1	727.60	740.00	-1.1	3,656	-0.03%
2021/07/13	7.2	724.52	12.1	734.33	739.00	-4.9	3,640	-0.13%
2021/07/12	3.1	630.65	3	622.33	672.00	0.1	3,544	0.00%
2021/07/09	4	613.75	4	614.25	611.00	0	3,524	0.00%
2021/07/08	2	636.50	1	631.00	630.00	1	3,561	0.03%
2021/07/07	1	634.00	2	633.50	631.00	-1	3,607	-0.03%
2021/07/06	5.1	658.44	1	671.00	640.00	4.1	3,691	0.11%
2021/07/05	1	660.00	3.1	654.39	660.00	-2.1	3,765	-0.06%
2021/07/02	3	624.97	10	612.51	632.00	-7	3,784	-0.18%
2021/07/01	2	617.54	1	634.00	616.00	1	3,814	0.03%
2021/06/30	2	632.50	2.1	633.94	634.00	-0.1	3,902	0.00%
2021/06/29	2	633.48	4	636.00	624.00	-2	3,955	-0.05%
2021/06/28	9	613.11	6	619.67	639.00	3	4,023	0.07%
2021/06/25	3	633.33	1	639.00	620.00	2	4,110	0.05%
2021/06/24	2	636.50	1	649.00	632.00	1	4,301	0.02%
2021/06/23	8	636.25	7	640.14	639.00	1	4,489	0.02%
2021/06/22	11	660.97	9	639.56	621.00	2	4,534	0.04%
2021/06/21	5.1	666.58	3	658.67	651.00	2.1	4,574	0.04%
2021/06/18	13	682.08	10	684.91	671.00	3	4,639	0.06%
2021/06/17	6	669.50	8.1	674.37	675.00	-2.1	4,711	-0.04%
2021/06/16	21	680.19	12	682.67	668.00	9	4,814	0.19%
2021/06/15	10	677.20	12	675.33	694.00	-2	4,953	-0.04%
2021/06/11	15	665.13	14	672.21	658.00	1	5,107	0.02%
2021/06/10	11	663.80	12	668.00	663.00	-1	5,129	-0.02%
2021/06/09	14.1	656.37	11	658.36	650.00	3.1	5,196	0.06%
2021/06/08	11	683.36	9	681.44	670.00	2	5,289	0.04%
2021/06/07	3	693.00	6	688.00	695.00	-3	5,344	-0.06%
2021/06/04	15	697.80	12	694.83	691.00	3	5,394	0.06%
2021/06/03	17	706.47	17	702.59	720.00	0	5,445	0.00%
2021/06/02	13	703.61	8	708.38	693.00	5	5,515	0.09%
2021/06/01	12	722.42	7	725.43	713.00	5	5,559	0.09%
2021/05/31	7.1	717.93	11	721.91	716.00	-3.9	5,591	-0.07%
2021/05/28	8	704.49	6	702.83	695.00	2	5,615	0.04%
2021/05/27	12	690.17	11	694.64	698.00	1	5,669	0.02%
2021/05/26	24	698.38	29	698.38	696.00	-5	5,707	-0.09%
2021/05/25	42	665.52	34	670.74	690.00	8	5,688	0.14%
2021/05/24	20	613.15	17	615.94	634.00	3	5,642	0.05%
2021/05/21	28	604.11	26	608.65	603.00	2	5,628	0.04%
2021/05/20	11	578.36	12	576.25	588.00	-1	5,626	-0.02%
2021/05/19	31	574.35	30	568.33	575.00	1	5,660	0.02%
2021/05/18	15	547.47	49.1	549.67	569.00	-34.1	5,717	-0.60%
2021/05/17	27	533.56	29	531.72	518.00	-2	5,778	-0.03%
2021/05/14	27	595.30	30.1	598.66	573.00	-3.1	5,769	-0.05%
2021/05/13	36.1	612.84	30.4	617.33	592.00	5.6	5,787	0.10%
2021/05/12	57.1	603.66	70	599.69	626.00	-12.9	5,816	-0.22%
2021/05/11	22.1	629.89	21.3	621.14	600.00	0.8	5,804	0.01%
2021/05/10	21.1	654.73	23	658.00	664.00	-2	5,907	-0.03%
2021/05/07	19.3	639.17	21	642.71	656.00	-1.8	6,009	-0.03%
2021/05/06	15.2	608.16	14	610.50	609.00	1.2	6,149	0.02%
2021/05/05	13.1	633.64	13	631.54	614.00	0.1	6,228	0.00%
2021/05/04	23.1	662.49	24.1	651.88	639.00	-0.9	6,308	-0.01%
2021/05/03	22	722.86	16	707.38	699.00	6	6,363	0.09%
2021/04/29	31	793.45	28	790.94	776.00	3	6,483	0.05%
2021/04/28	9	750.45	9	753.33	752.00	0	6,534	0.00%
2021/04/27	8	739.37	11	744.01	743.00	-3	6,618	-0.05%
2021/04/26	14.1	749.29	10	746.51	735.00	4	6,656	0.06%
2021/04/23	9	739.54	11	735.18	747.00	-2	6,723	-0.03%
2021/04/22	26	747.85	23	754.70	726.00	3	6,844	0.04%
2021/04/21	15	711.87	14	720.79	725.00	1	6,931	0.01%
2021/04/20	14	721.79	10	722.27	715.00	4	6,989	0.06%
2021/04/19	15.1	716.15	13	718.69	721.00	2.1	7,033	0.03%
2021/04/16	11	749.69	13	747.00	731.00	-2	7,048	-0.03%
2021/04/15	11	758.37	9	763.56	750.00	2	7,108	0.03%
2021/04/14	17	742.95	19.1	741.52	756.00	-2	7,234	-0.03%
2021/04/13	21.2	770.22	15.2	772.57	736.00	6	7,384	0.08%
2021/04/12	27.3	761.27	55	761.47	750.00	-27.7	7,378	-0.38%
2021/04/09	77.4	836.19	86	837.63	792.00	-8.6	7,328	-0.12%
2021/04/08	39	873.46	38	874.34	880.00	1	7,242	0.01%
2021/04/07	34.2	879.63	30	879.87	872.00	4.2	7,215	0.06%
2021/04/06	23.3	906.50	17.1	906.51	886.00	6.2	7,193	0.09%
2021/04/01	15.1	881.78	19	883.58	879.00	-3.9	7,169	-0.05%
2021/03/31	21.7	881.87	12	882.17	870.00	9.7	7,138	0.14%
2021/03/30	34.3	908.30	29.2	908.94	905.00	5.1	7,063	0.07%
2021/03/29	46.4	873.58	35	876.00	889.00	11.4	6,964	0.16%
2021/03/26	41	836.98	42.7	845.92	872.00	-1.7	6,769	-0.02%
2021/03/25	9	784.23	8	785.50	793.00	1	6,581	0.02%
2021/03/24	13	770.47	13	771.54	777.00	0	6,527	0.00%
2021/03/23	25.4	772.88	25	774.96	774.00	0.4	6,484	0.01%
2021/03/22	36.2	783.77	34	781.82	766.00	2.2	6,448	0.03%
2021/03/19	37.6	789.69	27	787.07	780.00	10.6	6,378	0.17%
2021/03/18	55.3	844.86	26.3	839.32	818.00	29.1	6,278	0.46%
2021/03/17	46.3	826.14	84.8	829.99	847.00	-38.5	6,144	-0.63%
2021/03/16	16.6	777.65	15	782.87	770.00	1.6	5,955	0.03%
2021/03/15	19.2	792.42	24.6	793.93	778.00	-5.4	5,936	-0.09%
2021/03/12	36.2	776.51	31	778.10	781.00	5.2	5,865	0.09%
2021/03/11	8	689.88	21	723.10	743.00	-13	5,754	-0.23%
2021/03/10	27	686.66	18	681.22	676.00	9	5,705	0.16%
2021/03/09	20	662.30	37	661.46	673.00	-17	5,667	-0.30%
2021/03/08	17	665.88	16	672.56	654.00	1	5,646	0.02%
2021/03/05	28	632.36	28.1	637.55	653.00	-0.1	5,621	0.00%
2021/03/04	35	642.11	37	641.68	636.00	-2	5,672	-0.04%
2021/03/03	25.1	640.43	26	641.96	648.00	-1	5,672	-0.02%
2021/03/02	15.1	681.08	15	683.27	646.00	0.1	5,630	0.00%
2021/02/26	29.2	671.42	25	669.44	662.00	4.2	5,618	0.07%
2021/02/25	16.1	726.61	6	716.33	704.00	10.1	5,615	0.18%
2021/02/24	15	733.65	13	722.54	707.00	2	5,727	0.04%
2021/02/23	16.1	744.96	13	749.08	742.00	3.1	5,844	0.05%
2021/02/22	21.1	772.42	19	767.85	760.00	2.1	5,942	0.04%
2021/02/19	29.2	756.43	26	757.12	750.00	3.2	5,908	0.05%
2021/02/18	39	780.23	44.3	774.88	770.00	-5.3	5,889	-0.09%
2021/02/17	27	723.10	22	739.18	747.00	5	5,819	0.09%
2021/02/05	18	697.89	19	698.47	686.00	-1	5,745	-0.02%
2021/02/04	29	689.45	21	690.76	694.00	8	5,759	0.14%
2021/02/03	54.2	701.53	36	700.31	694.00	18.2	5,733	0.32%
2021/02/02	28	688.64	39	690.03	698.00	-11	5,688	-0.19%
2021/02/01	48	657.56	40	655.10	658.00	8	5,639	0.14%
2021/01/29	60.1	694.69	49	696.55	669.00	11.1	5,574	0.20%
2021/01/28	81	715.71	132	717.06	681.00	-51	5,451	-0.94%	大賣/
2021/01/27	30	689.13	39.6	694.42	724.00	-9.6	5,249	-0.18%
2021/01/26	39.2	697.67	36	690.50	659.00	3.2	5,115	0.06%
2021/01/25	25.4	726.85	23	720.39	703.00	2.4	4,995	0.05%
2021/01/22	57	727.46	71.1	732.33	750.00	-14.1	4,872	-0.29%
2021/01/21	58.1	641.77	54	647.76	682.00	4.1	4,712	0.09%
2021/01/20	45	614.33	24	608.71	620.00	21	4,559	0.46%
2021/01/19	30	634.33	15	637.60	625.00	15	4,498	0.33%
2021/01/18	36	617.61	33	622.48	629.00	3	4,433	0.07%
2021/01/15	40	643.00	40	643.88	612.00	0	4,334	0.00%
2021/01/14	71	622.93	75	624.95	638.00	-4	4,174	-0.10%
2021/01/13	36	556.97	78.1	569.61	583.00	-42	4,006	-1.05%
2021/01/12	51	533.49	36	537.56	530.00	15	3,913	0.38%
2021/01/11	20	522.65	24	519.96	530.00	-4	3,853	-0.10%
2021/01/08	44.1	507.26	37.2	509.51	497.50	6.9	3,790	0.18%
2021/01/07	61.2	482.98	51.1	487.19	495.00	10.1	3,705	0.27%
2021/01/06	44.1	466.28	62	471.67	479.50	-17.9	3,575	-0.50%
2021/01/05	7	438.07	14.4	437.46	437.00	-7.4	3,391	-0.22%
2021/01/04	12	437.42	21	439.07	432.00	-9	3,375	-0.27%
2020/12/31	5	428.60	4	426.50	425.50	1	3,388	0.03%
2020/12/30	16	429.97	15	429.00	432.00	1	3,403	0.03%
2020/12/29	15.1	424.19	14	422.32	424.00	1.1	3,400	0.03%
2020/12/28	21	426.55	24	427.15	427.50	-3	3,397	-0.09%
2020/12/25	16	401.44	17.3	401.20	405.00	-1.3	3,351	-0.04%
2020/12/24	10	399.05	8	393.44	393.00	2	3,351	0.06%
2020/12/23	8	387.38	10	394.35	399.50	-2	3,389	-0.06%
2020/12/22	3	388.67	3	389.17	379.50	0	3,453	0.00%
2020/12/21	7	390.00	6	389.17	390.50	1	3,498	0.03%
2020/12/18	7	402.64	4	407.00	390.50	3	3,574	0.08%
2020/12/17	9	405.56	9.1	404.04	397.50	-0.1	3,627	0.00%
2020/12/16	17.1	405.70	17	409.00	407.50	0.1	3,731	0.00%
2020/12/15	12.2	393.29	10.7	391.30	389.50	1.4	3,794	0.04%
2020/12/14	10	402.50	10	399.70	397.50	0	3,829	0.00%
2020/12/11	14.1	418.35	11	411.77	409.00	3.1	3,941	0.08%
2020/12/10	7	419.29	5	419.30	420.00	2	3,969	0.05%
2020/12/09	23	434.87	20	435.68	425.00	3	4,058	0.07%
2020/12/08	11.4	412.78	13	417.46	430.00	-1.6	4,043	-0.04%
2020/12/07	21.1	412.07	16	413.88	413.50	5.1	4,044	0.13%
2020/12/04	24.3	411.55	15	409.48	408.00	9.2	4,049	0.23%
2020/12/03	18	420.06	7	417.29	416.00	11	4,058	0.27%
2020/12/02	7	423.86	15	426.00	429.00	-8	4,060	-0.20%
2020/12/01	16.3	438.52	25	436.22	426.00	-8.8	4,052	-0.22%
2020/11/30	25.1	449.94	28.5	451.56	456.00	-3.4	4,005	-0.08%
2020/11/27	11	430.38	15	431.90	436.00	-4	3,909	-0.10%
2020/11/26	11	418.59	9	418.89	423.50	2	3,889	0.05%
2020/11/25	59.3	420.09	11	414.09	412.00	48.3	3,879	1.25%
2020/11/24	29	426.81	23	432.46	423.00	6	3,898	0.15%
2020/11/23	32.1	445.16	27	443.28	430.50	5.1	3,863	0.13%
2020/11/20	52.1	412.10	39.2	419.42	430.00	12.9	3,732	0.35%
2020/11/19	36.2	389.38	105	393.52	392.50	-68.8	3,611	-1.91%	大賣/
2020/11/18	9	365.22	9	367.83	370.50	0	3,550	0.00%
2020/11/17	17	371.29	20	367.90	358.00	-3	3,563	-0.08%
2020/11/16	12	371.17	13	368.58	371.50	-1	3,583	-0.03%
2020/11/13	8	347.88	10	348.30	356.50	-2	3,617	-0.06%
2020/11/12	9	358.87	12.5	357.64	345.00	-3.5	3,616	-0.10%
2020/11/11	13.1	342.56	13	343.35	340.50	0.1	3,598	0.00%
2020/11/10	23.1	340.35	19	339.61	331.50	4.1	3,596	0.11%
2020/11/09	12	347.13	23.2	351.90	358.50	-11.2	3,548	-0.32%
2020/11/06	25	329.82	24	331.69	326.00	1	3,483	0.03%
2020/11/05	8	317.50	7	318.14	315.00	1	3,456	0.03%
2020/11/04	1	310.00	1	304.50	310.00	0	3,451	0.00%
2020/11/03	6	305.25	7	303.29	303.50	-1	3,479	-0.03%
2020/11/02	6	300.58	9	299.78	298.50	-3	3,539	-0.08%
2020/10/30	24	307.35	24	304.44	301.00	0	3,570	0.00%
2020/10/29	20	301.73	17	303.59	310.50	3	3,620	0.08%
2020/10/28	14	311.25	11.8	307.84	304.00	2.2	3,671	0.06%
2020/10/27	16	298.34	25	303.86	314.50	-9	3,754	-0.24%
2020/10/26	2	311.25	4	304.25	303.00	-2	3,855	-0.05%
2020/10/23	9	314.11	9	316.00	317.00	0	3,915	0.00%
2020/10/22	9	315.00	9.3	312.03	312.00	-0.3	3,971	-0.01%
2020/10/21	11	318.05	12	317.25	315.50	-1	4,024	-0.02%
2020/10/20	3	313.00	3	315.33	315.50	0	4,069	0.00%
2020/10/19	13	312.08	12	313.33	317.50	1	4,122	0.02%
2020/10/16	7	317.42	8	315.69	310.00	-1	4,180	-0.02%
2020/10/15	11.1	323.67	14	321.75	323.00	-2.9	4,264	-0.07%
2020/10/14	9	334.44	14	329.68	324.00	-5	4,365	-0.11%
2020/10/13	10	329.40	7	329.29	330.00	3	4,424	0.07%
2020/10/12	13	334.50	12	336.63	331.00	1	4,528	0.02%
2020/10/08	23	347.43	12	346.79	337.50	11	4,608	0.24%
2020/10/07	10	337.80	13	338.35	341.00	-3	4,665	-0.06%
2020/10/06	6	340.33	5	336.20	332.00	1	4,726	0.02%
2020/10/05	8	329.06	10	332.25	335.00	-2	4,736	-0.04%
2020/09/30	24	321.83	21	321.29	329.00	3	4,711	0.06%
2020/09/29	31	329.69	28	325.50	321.50	3	4,685	0.06%
2020/09/28	27	332.89	25	331.46	327.00	2	4,649	0.04%
2020/09/25	25	340.32	31	337.52	333.50	-6	4,594	-0.13%
2020/09/24	39	349.63	37	350.42	342.00	2	4,515	0.04%
2020/09/23	41.1	369.02	29	366.76	360.00	12.1	4,459	0.27%
2020/09/22	42	373.06	38	371.99	357.00	4	4,378	0.09%
2020/09/21	41	387.23	44	388.07	385.00	-3	4,312	-0.07%
2020/09/18	42	366.89	40	367.14	375.00	2	4,200	0.05%
2020/09/17	22	357.09	23	356.48	354.50	-1	4,108	-0.02%
2020/09/16	52	354.66	53	356.93	354.00	-1	4,166	-0.02%
2020/09/15	26	349.42	26	344.63	342.50	0	4,139	0.00%
2020/09/14	27	339.15	23	339.65	352.00	4	4,083	0.10%
2020/09/11	17	320.12	18	318.28	326.00	-1	3,975	-0.03%
2020/09/10	14.1	321.18	11	319.23	315.00	3.1	3,934	0.08%
2020/09/09	11	315.41	10	311.85	325.00	1	3,892	0.03%
2020/09/08	29.1	319.85	30	321.63	317.00	-0.9	3,867	-0.02%
2020/09/07	16	323.03	15	317.30	312.00	1	3,822	0.03%
2020/09/04	27	317.37	28	319.79	323.50	-1	3,791	-0.03%
2020/09/03	12	319.42	14	317.04	316.00	-2	3,744	-0.05%
2020/09/02	14	323.89	15	316.33	314.00	-1	3,715	-0.03%
2020/09/01	59	314.82	59	314.33	320.00	0	3,701	0.00%
2020/08/31	21	321.98	20	318.88	316.00	1	3,770	0.03%
2020/08/28	35	311.40	40	316.69	324.50	-5	3,975	-0.13%
2020/08/27	23	317.80	19.5	312.97	308.00	3.5	4,101	0.09%
2020/08/26	10	322.10	14	321.89	321.50	-4	4,095	-0.10%
2020/08/25	24	325.71	29	327.64	329.50	-5	4,121	-0.12%
2020/08/24	19	340.13	16	339.69	336.00	3	4,121	0.07%
2020/08/21	13	313.31	25	314.78	326.00	-12	4,064	-0.30%
2020/08/20	46.1	309.10	42	302.27	296.50	4.1	4,046	0.10%
2020/08/19	55	325.41	63	321.67	327.50	-8	3,998	-0.20%
2020/08/18	11	340.68	31.1	342.34	332.00	-20.1	3,930	-0.51%
2020/08/17	26	375.92	13	370.85	368.50	13	3,923	0.33%
2020/08/14	26	379.62	29	380.93	396.00	-3	3,926	-0.08%
2020/08/13	12	393.13	20	389.70	390.00	-8	3,901	-0.21%
2020/08/12	16	395.81	16	394.00	385.50	0	3,925	0.00%
2020/08/11	23	412.39	7	392.57	392.00	16	3,918	0.41%
2020/08/10	15	444.27	6	439.50	436.50	9	3,890	0.23%
2020/08/07	14	461.93	13	460.73	442.50	1	3,908	0.03%
2020/08/06	29.3	468.51	20	474.45	452.50	9.3	3,889	0.24%
2020/08/05	11	441.14	17.1	446.28	451.00	-6.1	3,848	-0.16%
2020/08/04	37	443.32	15	445.20	436.50	22	3,860	0.57%
2020/08/03	12	449.25	15	446.43	434.00	-3	3,870	-0.08%
2020/07/31	40	447.96	30	447.35	444.50	10	3,846	0.26%
2020/07/30	54	431.51	65.2	434.79	436.50	-11.2	3,767	-0.30%
2020/07/29	22.1	373.58	19	382.55	410.50	3.1	3,650	0.08%
2020/07/28	18	385.69	23	392.70	373.50	-5	3,960	-0.13%
2020/07/27	23.1	407.80	19	404.11	409.00	4.1	4,160	0.10%
2020/07/24	32	402.64	27	404.11	405.00	5	4,314	0.12%
2020/07/23	12	427.96	17	427.41	421.50	-5	4,535	-0.11%
2020/07/22	33	420.76	28	421.45	426.50	5	4,728	0.11%
2020/07/21	26	407.17	23	411.43	409.00	3	4,850	0.06%
2020/07/20	64	366.59	67	371.25	383.00	-3	4,981	-0.06%
2020/07/17	49	389.76	40	384.56	372.50	9	5,000	0.18%
2020/07/16	46	392.80	46	398.13	413.50	0	4,993	0.00%
2020/07/15	26	414.44	17	432.15	394.50	9	4,923	0.18%
2020/07/14	34	479.84	29	468.93	436.50	5	4,931	0.10%
2020/07/13	28	442.38	29	433.00	485.00	-1	4,890	-0.02%
2020/07/10	12.1	466.74	5	452.50	441.00	7.1	4,899	0.14%
2020/07/09	0.3	490.00	3	493.33	490.00	-2.7	4,924	-0.05%
2020/07/08	4	470.25	1	461.00	490.00	3	5,021	0.06%
2020/07/07	14	495.00	0	0.00	495.00	14	5,062	0.28%
2020/07/06	2	545.00	2	536.50	550.00	0	5,140	0.00%
2020/07/03	3	492.67	3	498.67	507.00	0	5,240	0.00%
2020/07/02	1	450.00	1	457.22	462.00	0	5,296	0.00%
2020/07/01	13	427.38	4	417.63	420.00	9	5,353	0.17%
2020/06/30	4.1	404.50	0	0.00	404.50	4.1	5,367	0.08%
2020/06/29	22	467.32	0	0.00	449.00	22	5,387	0.41%
2020/06/24	2	496.75	1	498.50	498.50	1	5,415	0.02%
2020/06/23	43	443.88	45	447.81	453.50	-2	5,529	-0.04%
2020/06/22	49	394.40	90	392.84	412.50	-41	5,502	-0.75%
2020/06/18	0	0.00	1	323.00	341.00	-1	5,510	-0.02%
2020/06/17	3	325.50	7	319.29	328.00	-4	5,531	-0.07%
2020/06/15	1	305.00	3	313.67	303.00	-2	5,644	-0.04%
2020/06/12	0	0.00	1	283.50	298.00	-1	5,710	-0.02%
2020/06/11	9	284.28	0	0.00	280.00	9	5,791	0.16%
2020/06/10	2	284.25	1	288.00	291.00	1	5,875	0.02%
2020/06/09	6	287.25	0	0.00	284.00	6	5,953	0.10%
2020/06/08	0	0.00	3	274.67	283.00	-3	6,057	-0.05%
2020/06/05	52	275.33	46	275.33	271.50	6	6,129	0.10%
2020/06/04	85	287.75	70	287.31	286.50	15	6,105	0.25%
2020/06/03	124	264.48	92	265.70	273.50	32	5,949	0.54%	大買/
2020/06/02	20	244.23	17	247.56	249.00	3	5,800	0.05%
2020/06/01	14	211.75	69	221.33	226.50	-55	5,834	-0.94%
2020/05/29	31	209.81	30	207.65	206.00	1	5,830	0.02%
2020/05/28	19	208.63	21.5	210.93	215.00	-2.5	5,847	-0.04%
2020/05/27	30	207.87	21	208.79	205.50	9	5,907	0.15%
2020/05/26	17	212.88	12	217.38	207.00	5	5,975	0.08%
2020/05/25	29	210.97	34	212.85	214.00	-5	6,207	-0.08%
2020/05/22	15	214.67	21	209.90	207.00	-6	6,265	-0.10%
2020/05/21	76	212.90	66	210.85	215.00	10	6,264	0.16%
2020/05/20	11	218.68	9	220.17	216.50	2	6,313	0.03%
2020/05/19	87	225.40	66	221.22	216.00	21	6,431	0.33%
2020/05/18	3	228.50	0	0.00	223.00	3	6,386	0.05%
2020/05/15	5	236.40	1	231.00	238.00	4	6,413	0.06%
2020/05/14	7	224.29	12	230.67	226.00	-5	6,430	-0.08%
2020/05/13	0	0.00	9	213.00	219.50	-9	6,444	-0.14%
2020/05/12	12	211.04	2	208.00	212.00	10	6,472	0.15%
2020/05/11	0	0.00	7	185.57	207.50	-7	6,477	-0.11%
2020/05/08	17	229.15	2	216.50	197.00	15	6,490	0.23%
2020/05/07	2	201.75	20	211.85	218.50	-18	6,493	-0.28%
2020/05/06	0	0.00	13	200.54	199.00	-13	6,513	-0.20%
2020/05/05	14	196.79	3	193.83	194.00	11	6,543	0.17%
2020/05/04	162.5	203.11	146	202.86	195.00	16.5	6,577	0.25%	大買/大賣/
2020/04/30	113	185.32	123	186.90	195.00	-10	6,222	-0.16%	大買/大賣/
2020/04/29	98	174.08	100	173.84	177.50	-2	6,001	-0.03%
2020/04/28	103	166.51	101	166.47	167.50	2	5,858	0.03%	大買/大賣/
2020/04/27	109	152.22	109	153.52	159.50	0	5,622	0.00%	大買/大賣/
2020/04/24	51	141.12	57	141.99	145.00	-6	5,461	-0.11%
2020/04/23	83	131.34	78	132.11	134.00	5	5,351	0.09%
2020/04/22	49	125.36	53	124.27	129.50	-4	5,160	-0.08%
2020/04/21	10	121.15	11	121.23	118.00	-1	5,121	-0.02%
2020/04/20	41	123.22	40	122.59	124.00	1	5,082	0.02%
2020/04/17	39	123.62	43	124.67	126.00	-4	5,033	-0.08%
2020/04/16	6	122.00	5	121.70	121.50	1	4,954	0.02%
2020/04/15	24	118.54	10	118.75	116.00	14	4,911	0.29%
2020/04/14	14	110.96	25	111.98	114.00	-11	4,824	-0.23%
2020/04/13	16	103.27	10	103.95	104.00	6	4,782	0.13%
2020/04/10	14	100.93	13	100.41	97.70	1	4,690	0.02%
2020/04/09	18	103.17	14	98.74	97.50	4	4,661	0.09%
2020/04/08	8	96.60	13	97.37	101.50	-5	4,632	-0.11%
2020/04/07	41	94.47	46	95.41	92.60	-5	4,535	-0.11%
2020/04/06	16	92.19	21	92.10	93.00	-5	4,479	-0.11%
2020/04/01	7	87.59	9	87.29	87.80	-2	4,448	-0.04%
2020/03/31	12	88.80	13	87.08	87.50	-1	4,429	-0.02%
2020/03/30	10	84.41	12	84.62	86.20	-2	4,410	-0.05%
2020/03/27	41	93.12	29	89.87	87.50	12	4,383	0.27%
2020/03/26	18	93.01	11	91.14	95.50	7	4,267	0.16%
2020/03/25	15	89.39	14	88.64	87.00	1	4,228	0.02%
2020/03/24	1	83.80	10	85.69	85.80	-9	4,153	-0.22%
2020/03/23	7	74.14	9	76.89	78.00	-2	4,131	-0.05%
2020/03/20	19	76.47	23	79.87	81.60	-4	4,129	-0.10%
2020/03/19	7	78.53	0	0.00	74.20	7	4,055	0.17%
2020/03/18	22	85.70	27	83.19	82.40	-5	4,028	-0.12%
2020/03/17	37	88.11	29	87.65	83.10	8	3,969	0.20%
2020/03/16	28	99.74	26	97.56	90.10	2	3,909	0.05%
2020/03/13	32	97.95	32	98.30	98.20	0	3,824	0.00%
2020/03/12	32	109.25	26	109.90	107.00	6	3,756	0.16%
2020/03/11	16	125.97	12	121.91	118.00	4	3,677	0.11%
2020/03/10	27	128.24	26	126.81	131.00	1	3,706	0.03%
2020/03/09	21	129.64	35	130.70	124.50	-14	3,694	-0.38%
2020/03/06	21	136.19	23	136.57	136.00	-2	3,655	-0.05%
2020/03/05	34	133.19	34	135.06	135.00	0	3,624	0.00%
2020/03/04	4	129.00	7	126.57	126.50	-3	3,567	-0.08%
2020/03/03	28	132.84	26	133.98	133.00	2	3,506	0.06%
2020/03/02	37	127.20	23	127.52	128.00	14	3,423	0.41%
2020/02/27	22	134.75	17	134.79	126.50	5	3,322	0.15%
2020/02/26	108	139.28	125	139.92	137.50	-17	3,207	-0.53%	大買/大賣/
2020/02/25	16	129.97	24	132.58	138.00	-8	2,929	-0.27%
2020/02/24	9	122.67	9	123.22	125.50	0	2,808	0.00%
2020/02/21	36	127.67	17	128.76	126.50	19	2,754	0.69%
2020/02/20	21	121.74	34	123.63	123.00	-13	2,624	-0.49%
2020/02/19	11	117.32	10	116.10	116.00	1	2,460	0.04%
2020/02/18	25	117.04	26	116.77	115.00	-1	2,434	-0.04%
2020/02/17	11	114.86	11	115.09	115.50	0	2,364	0.00%
2020/02/14	20	109.08	21	112.14	115.50	-1	2,307	-0.04%
2020/02/13	10	106.60	14	106.07	105.50	-4	2,239	-0.18%
2020/02/12	7	103.71	5	104.00	104.00	2	2,185	0.09%
2020/02/11	12	103.92	11	102.95	103.00	1	2,146	0.05%
2020/02/10	8	102.44	6	102.42	100.50	2	2,069	0.10%
2020/02/07	25	116.06	22	114.02	111.50	3	1,983	0.15%
2020/02/06	9	120.22	7	121.43	123.50	2	1,907	0.10%
2020/02/05	20	119.30	23	118.78	118.50	-3	1,842	-0.16%
2020/02/04	6	111.33	5	110.90	111.50	1	1,758	0.06%
2020/02/03	14	107.32	6	105.83	111.50	8	1,721	0.46%
2020/01/31	3	107.83	2.1	108.00	109.00	0.9	1,672	0.05%
2020/01/30	9	112.50	41	110.16	110.00	-32	1,596	-2.00%
2020/01/20	22.1	120.30	22	121.16	122.00	0.1	1,545	0.01%
2020/01/17	7	116.29	6	116.83	118.50	1	1,446	0.07%
2020/01/16	3	105.67	3	105.50	108.00	0	1,328	0.00%
2020/01/15	45	99.43	16	99.94	98.50	29	1,270	2.28%
2020/01/14	5	93.80	5.2	93.97	98.70	-0.2	1,158	-0.02%
2020/01/13	2	89.95	0	0.00	89.80	2	1,103	0.18%
2020/01/10	15	90.09	18	90.48	89.00	-3	1,090	-0.28%
2020/01/09	6	90.05	3	90.77	92.00	3	1,044	0.29%
2020/01/08	4	87.05	4	85.73	87.00	0	1,002	0.00%
2020/01/07	1	89.20	0	0.00	89.00	1	981	0.10%
2020/01/06	3	86.27	0	0.00	86.40	3	954	0.31%
2020/01/03	0	0.00	17	86.91	85.80	-17	942	-1.80%
2020/01/02	0	0.00	55	88.83	87.80	-55	918	-5.99%
2019/12/31	0	0.00	1	87.10	87.10	-1	865	-0.12%
2019/12/30	12	85.60	10	87.04	87.90	2	853	0.23%
2019/12/27	6	88.02	4	88.28	86.70	2	837	0.24%
2019/12/26	20	86.00	20	86.65	87.00	0	807	0.00%
2019/12/25	2	87.30	20	87.65	87.20	-18	794	-2.27%
2019/12/24	4	83.10	6	83.25	87.90	-2	770	-0.26%
2019/12/23	3	83.30	2	82.50	82.00	1	747	0.13%
2019/12/20	32	81.88	25	82.42	83.70	7	729	0.96%
2019/12/18	19	91.37	0	0.00	89.90	19	684	2.78%
2019/12/17	1	91.50	0	0.00	91.50	1	665	0.15%
2019/12/16	0	0.00	1	84.80	84.80	-1	633	-0.16%
2019/12/13	2	82.65	0	0.00	82.90	2	617	0.32%
2019/12/12	30	85.00	0	0.00	85.40	30	602	4.98%
2019/12/11	28	83.03	2	83.90	84.40	26	577	4.51%
2019/12/10	0	0.00	4	78.00	79.40	-4	545	-0.73%
2019/12/09	1	81.80	0	0.00	80.20	1	527	0.19%
2019/12/05	3	71.20	4	71.83	75.10	-1	469	-0.21%
2019/12/04	6	67.70	5	68.24	68.30	1	351	0.28%
2019/12/03	5	62.34	11	62.50	64.20	-6	263	-2.27%
2019/12/02	36	57.93	36	55.41	58.40	0	206	0.00%
2019/10/04	0	0.00	2	47.30	47.35	-2	138	-1.44%
2019/10/03	1	47.50	1	48.10	47.65	0	136	0.00%
2019/10/02	1	46.85	1	47.35	47.00	0	134	0.00%
2019/09/27	1	45.45	1	45.70	45.50	0	131	0.00%
2019/09/26	1	46.55	0	0.00	46.50	1	131	0.76%
2019/09/24	1	47.80	1	47.00	47.00	0	125	-0.04%
2019/09/10	0	41.60	0	0.00	41.00	0	101	0.05%
2019/09/06	1	41.70	0	0.00	41.60	1	99	1.00%
2019/08/23	0	0.00	1	42.50	42.25	-1	88	-1.13%
2019/08/19	0	0.00	1	40.00	42.50	-1	75	-1.32%
2019/07/30	0	0.00	1	39.70	40.10	-1	138	-0.72%
2019/07/11	0	0.00	2	40.00	40.00	-2	159	-1.25%
2019/07/08	0	0.00	1	41.30	40.90	-1	162	-0.62%
2019/07/05	1	40.70	0	0.00	41.10	1	163	0.61%
2019/07/04	2	40.83	1	40.80	41.10	1	165	0.60%
2019/07/02	0	0.00	1	39.25	39.30	-1	164	-0.61%
2019/07/01	0	0.00	1	39.00	38.90	-1	165	-0.61%
2019/06/27	1	38.55	0	0.00	38.45	1	165	0.60%
2019/06/25	1	38.65	1	38.55	38.10	0	166	0.00%
2019/06/24	1	38.35	0	0.00	38.40	1	164	0.61%
2019/05/29	2	37.25	0	0.00	37.05	2	172	1.16%
2019/05/03	0	0.00	1	42.40	42.40	-1	177	-0.56%
2019/05/02	1	41.95	0	0.00	41.95	1	182	0.55%
2019/04/17	0	0.00	1	44.20	44.50	-1	271	-0.37%
2019/04/16	2	43.70	0	0.00	43.60	2	273	0.73%
2019/04/15	1	43.65	1	44.00	44.00	0	274	0.00%
2019/04/08	0	0.00	1	44.50	44.55	-1	269	-0.37%
2019/04/02	1	43.80	0	0.00	43.45	1	271	0.37%
2019/03/12	1	45.40	0	0.00	45.35	1	268	0.37%
2019/03/08	0	0.00	2	45.45	45.30	-2	277	-0.72%
2019/03/07	0	0.00	1	47.35	47.35	-1	280	-0.36%
2019/02/25	0	0.00	6	48.20	48.05	-6	282	-2.13%
2019/02/15	2	47.80	0	0.00	47.50	2	282	0.71%
2019/02/14	2	50.55	1	50.70	50.50	1	272	0.37%
2019/02/13	7	50.96	1	50.80	51.00	6	268	2.23%
2019/01/21	0	0.00	2	50.90	52.20	-2	247	-0.81%
2019/01/18	8	50.04	6	51.02	49.50	2	229	0.87%
2019/01/17	0	0.00	1	45.75	49.50	-1	188	-0.53%
2018/12/26	1	43.40	0	0.00	42.70	1	232	0.43%
2018/12/22	0	0.00	2	44.00	43.60	-2	239	-0.84%
2018/12/20	0.3	44.10	11	44.29	43.90	-10.7	246	-4.34%
2018/12/06	0	0.00	3	49.80	48.00	-3	265	-1.13%
2018/11/22	3	47.15	0	0.00	45.80	3	273	1.10%
2018/10/11	2	42.90	0	0.00	42.90	2	238	0.84%
2018/10/08	1	48.65	0	0.00	49.00	1	227	0.44%
2018/08/20	0	0.00	1	62.90	65.40	-1	220	-0.45%
2018/08/15	0	0.00	2	73.00	73.00	-2	201	-0.99%
2018/06/11	0	0.00	1	87.50	88.00	-1	1,135	-0.09%
2018/06/04	1	90.30	3	89.73	89.20	-2	1,349	-0.15%
2018/05/30	0	0.00	3	88.40	90.10	-3	1,472	-0.20%
2018/05/24	1	89.90	0	0.00	90.30	1	1,517	0.07%
2018/05/22	1	93.30	0	0.00	90.00	1	1,525	0.07%
2018/05/14	4	87.10	0	0.00	86.00	4	1,530	0.26%
2018/05/10	0	0.00	2	80.70	84.90	-2	1,534	-0.13%
2018/05/08	2	80.15	0	0.00	80.10	2	1,567	0.13%
2018/04/20	0	0.00	1	85.30	85.00	-1	1,534	-0.07%
2018/04/18	0	0.00	1	90.00	87.70	-1	1,528	-0.07%
2018/04/16	1	89.20	0	0.00	88.00	1	1,494	0.07%
2018/04/13	1	91.40	2	90.75	90.90	-1	1,485	-0.07%
2018/04/12	1	90.80	0	0.00	90.90	1	1,512	0.07%
2018/04/11	2	94.75	3	94.23	93.10	-1	1,512	-0.07%
2018/04/10	0	0.00	5	98.60	97.20	-5	1,507	-0.33%
2018/04/09	1	99.00	0	0.00	98.00	1	1,507	0.07%
2018/04/02	1	103.50	1	103.00	104.00	0	1,527	0.00%
2018/03/30	2	104.00	3	107.00	102.00	-1	1,542	-0.06%
2018/03/29	1	103.00	0	0.00	106.00	1	1,547	0.06%
2018/03/28	6	102.33	5	101.48	103.00	1	1,571	0.06%
2018/03/27	7	104.57	4	102.50	102.00	3	1,577	0.19%
2018/03/26	24	98.48	3	101.17	102.50	21	1,626	1.29%
2018/03/23	7	99.07	6	100.88	97.80	1	1,592	0.06%
2018/03/22	13	111.81	31	107.53	105.00	-18	1,547	-1.16%
2018/03/21	8	119.31	9	118.11	116.50	-1	1,499	-0.07%
2018/03/20	7	119.21	6	119.25	117.00	1	1,455	0.07%
2018/03/19	8	119.44	6	120.67	118.00	2	1,420	0.14%
2018/03/16	9	110.94	8	112.63	117.50	1	1,322	0.08%
2018/03/15	7	107.14	7	107.29	107.00	0	1,255	0.00%
2018/03/14	1	104.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	5	106.90	5	105.90	103.00	0	1,229	0.00%
2018/03/12	2	102.25	5	101.70	101.50	-3	1,192	-0.25%
2018/03/09	25	108.12	23	102.93	101.50	2	1,174	0.17%
2018/03/08	2	104.00	3	107.17	108.50	-1	1,083	-0.09%
2018/03/07	2	99.60	2	99.80	99.00	0	1,046	0.00%
2018/03/06	0	0.00	0	101.50	101.50	0	995	0.00%
2018/03/02	1	95.10	1	93.50	94.30	0	914	0.00%
2018/02/27	2	96.05	4	95.15	94.40	-2	913	-0.22%
2018/02/26	4	94.68	1	95.10	96.00	3	903	0.33%
2018/02/06	1	84.60	1	86.50	84.50	0	838	0.00%
2018/02/01	2	90.00	1	91.71	97.00	1	796	0.13%
2018/01/31	0	0.00	1	89.30	88.20	-1	735	-0.14%
2018/01/30	1	90.00	0	0.00	88.30	1	735	0.14%
2018/01/23	1	91.00	0	0.00	90.00	1	734	0.14%
2018/01/02	0	0.00	3	91.60	92.70	-3	719	-0.42%