立積 (4968)-國泰-敦南券商分點個股進出

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

立積

(4968)

可現股當沖

股價
189.5
漲跌
▼2.5
漲幅
-1.30%
成交量
1,502張
產業
上市半導體類股
757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

立積 (4968)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/31	17.8	191.06	8.3	192.13	189.50	9.5	3,046	0.31%
2024/05/30	17.1	195.25	11.9	196.06	192.00	5.2	3,144	0.16%
2024/05/29	41.7	200.95	11.8	200.28	200.50	29.8	3,481	0.86%
2024/05/28	76.3	204.81	72.2	204.75	203.00	4.1	3,648	0.11%
2024/05/27	14.9	192.87	24.4	193.14	194.50	-9.5	3,632	-0.26%
2024/05/24	16.5	190.37	23.2	192.03	193.50	-6.7	3,670	-0.18%
2024/05/23	13.9	186.36	13.2	187.09	188.00	0.7	3,683	0.02%
2024/05/22	7.2	189.35	5.3	189.70	188.50	1.9	3,766	0.05%
2024/05/21	14.7	187.53	3.3	187.72	186.00	11.4	3,882	0.29%
2024/05/20	25.4	189.91	15.4	188.36	189.00	10	4,057	0.25%
2024/05/17	41.2	192.41	35.3	192.00	190.50	6	4,159	0.14%
2024/05/16	25.1	190.42	65.5	190.50	197.00	-40.4	4,363	-0.92%
2024/05/15	10.8	180.76	6.3	181.34	180.50	4.4	4,470	0.10%
2024/05/14	10	179.00	19.5	179.13	182.00	-9.5	4,643	-0.20%
2024/05/13	20.3	179.11	19.9	178.28	177.00	0.4	4,748	0.01%
2024/05/10	21.5	181.63	20.9	181.49	182.00	0.6	4,932	0.01%
2024/05/09	49.5	189.97	35.8	186.97	185.50	13.7	4,993	0.27%
2024/05/08	61.5	196.42	52	196.08	195.00	9.4	5,055	0.19%
2024/05/07	31	189.36	40.7	189.86	190.50	-9.7	5,047	-0.19%
2024/05/06	8.7	181.62	10.9	182.28	183.00	-2.2	5,173	-0.04%
2024/05/03	33.6	185.22	40.1	184.41	183.00	-6.6	5,293	-0.12%
2024/05/02	18.6	180.73	18.2	181.90	183.50	0.4	5,275	0.01%
2024/04/30	48.2	184.23	29.8	184.48	183.50	18.4	5,280	0.35%
2024/04/29	36.2	178.86	37.5	179.94	180.00	-1.3	5,265	-0.03%
2024/04/26	23.5	173.94	24.4	173.49	172.50	-0.9	5,262	-0.02%
2024/04/25	11.6	166.56	11	166.41	165.00	0.5	5,235	0.01%
2024/04/24	9.9	168.38	18.3	167.58	168.50	-8.5	5,244	-0.16%
2024/04/23	4.5	163.51	2.3	164.48	163.50	2.3	5,269	0.04%
2024/04/22	8.8	165.32	9.9	164.19	162.50	-1.2	5,270	-0.02%
2024/04/19	22.9	170.75	18.9	167.77	169.00	4	5,275	0.08%
2024/04/18	26.6	176.34	21.6	175.34	175.50	5	5,266	0.09%
2024/04/17	13.3	174.16	12.6	174.27	173.00	0.7	5,252	0.01%
2024/04/16	22.7	174.74	22.8	174.18	173.50	-0.1	5,240	0.00%
2024/04/15	6.3	182.92	9.3	183.89	182.00	-3	5,234	-0.06%
2024/04/12	17.5	189.26	27.2	188.21	187.00	-9.8	5,289	-0.18%
2024/04/11	26.9	192.13	25.3	189.66	190.50	1.6	5,311	0.03%
2024/04/10	59	190.69	47.6	191.25	192.00	11.5	5,358	0.21%
2024/04/09	40.6	183.58	48.6	184.06	185.00	-8	5,387	-0.15%
2024/04/08	125.4	192.63	141.4	190.27	186.50	-16	5,378	-0.30%	大買/大賣/
2024/04/03	22.3	204.08	18.2	204.67	205.00	4.1	5,298	0.08%
2024/04/02	27.1	210.11	19.1	207.06	206.50	8	5,326	0.15%
2024/04/01	26.6	213.06	36.1	213.69	211.00	-9.5	5,467	-0.17%
2024/03/29	36.8	205.30	32.6	206.02	205.50	4.2	5,474	0.08%
2024/03/28	44	208.58	61.4	205.87	204.50	-17.4	5,518	-0.32%
2024/03/27	21.2	215.59	10.5	216.66	214.00	10.7	5,602	0.19%
2024/03/26	39	219.42	27.4	217.20	216.00	11.7	5,849	0.20%
2024/03/25	23.8	224.77	20.5	224.55	222.00	3.3	6,005	0.06%
2024/03/22	19.8	221.85	52.9	223.18	225.00	-33.1	6,016	-0.55%
2024/03/21	33.7	215.83	33.4	217.99	219.00	0.4	6,006	0.01%
2024/03/20	41	219.31	29.5	216.46	215.50	11.4	6,018	0.19%
2024/03/19	32.5	225.47	28.8	225.77	223.00	3.7	5,994	0.06%
2024/03/18	24	223.49	30.1	227.38	230.00	-6.2	5,978	-0.10%
2024/03/15	24.3	225.61	29.1	226.30	223.00	-4.8	6,030	-0.08%
2024/03/14	44.5	222.62	65.7	221.35	222.50	-21.1	6,039	-0.35%
2024/03/13	67.6	230.88	52.6	230.56	229.00	15.1	6,024	0.25%
2024/03/12	78.5	232.18	114.5	233.48	235.50	-36	5,997	-0.60%	大賣/
2024/03/11	57.6	225.42	38.2	225.22	223.00	19.3	5,931	0.33%
2024/03/08	244.6	234.76	270.1	232.56	224.50	-25.5	5,921	-0.43%	大買/大賣/
2024/03/07	71.9	237.43	77.8	236.57	235.00	-5.9	5,807	-0.10%
2024/03/06	296.4	234.06	175.8	235.11	234.00	120.6	5,830	2.07%	大買/大賣/鉅額交易
2024/03/05	93.9	223.95	166.6	223.88	227.00	-72.7	5,712	-1.27%	大賣/
2024/03/04	438.6	230.86	254	228.05	223.50	184.6	5,662	3.26%	大買/大賣/鉅額交易
2024/03/01	172.3	239.52	225.7	241.76	248.00	-53.5	5,407	-0.99%	大買/大賣/
2024/02/29	66.5	224.04	60.7	225.54	225.50	5.9	5,275	0.11%
2024/02/27	47.8	220.27	50.9	219.41	221.00	-3.1	5,326	-0.06%
2024/02/26	45.3	219.91	43.2	219.74	222.00	2.1	5,391	0.04%
2024/02/23	50.9	225.87	89.4	224.92	223.50	-38.5	5,379	-0.72%
2024/02/22	115.1	231.27	112.5	229.93	226.00	2.6	5,334	0.05%	大買/大賣/
2024/02/21	172.2	227.91	161.6	228.41	230.00	10.6	5,268	0.20%	大買/大賣/
2024/02/20	92.6	218.88	107.6	219.13	222.00	-15	5,102	-0.29%	大賣/
2024/02/19	288.3	222.70	213.7	222.29	222.00	74.6	4,983	1.50%	大買/大賣/
2024/02/16	136.2	210.79	151.9	214.21	218.00	-15.6	4,747	-0.33%	大買/大賣/
2024/02/15	101.2	192.50	160.5	193.87	198.50	-59.3	4,587	-1.29%	大買/大賣/
2024/02/05	71.5	183.11	50.8	182.72	180.50	20.7	4,454	0.46%
2024/02/02	147.5	185.50	231.4	186.35	188.00	-83.9	4,347	-1.93%	大買/大賣/
2024/02/01	85.8	177.94	63.9	176.43	176.00	21.8	4,161	0.52%
2024/01/31	96.1	176.13	147.7	177.57	179.00	-51.6	4,108	-1.26%	大賣/
2024/01/30	84.7	170.23	63.3	170.24	171.00	21.3	4,033	0.53%
2024/01/29	268.1	181.27	184.2	180.57	175.50	83.9	3,982	2.11%	大買/大賣/
2024/01/26	84.8	177.23	174.7	176.91	176.00	-89.9	3,783	-2.38%	大賣/
2024/01/25	24.3	170.63	20.5	169.21	168.50	3.8	3,656	0.10%
2024/01/24	57.9	173.68	41.9	174.05	171.50	16	3,664	0.44%
2024/01/23	20.9	173.72	16.1	173.48	173.00	4.8	3,649	0.13%
2024/01/22	21.3	169.42	36.8	169.58	172.00	-15.5	3,623	-0.43%
2024/01/19	14.8	160.68	21.5	159.74	161.00	-6.7	3,609	-0.19%
2024/01/18	6.4	163.09	13	161.43	160.00	-6.6	3,614	-0.18%
2024/01/17	58.8	162.53	27.5	162.22	163.50	31.3	3,621	0.86%
2024/01/16	17.6	166.82	12.3	167.28	166.50	5.3	3,605	0.15%
2024/01/15	26.3	168.70	14.4	168.74	169.00	11.9	3,611	0.33%
2024/01/12	20.1	166.25	14.2	166.68	164.50	5.9	3,603	0.16%
2024/01/11	23.7	166.09	10	167.30	168.00	13.6	3,607	0.38%
2024/01/10	6.1	166.25	3.2	166.01	165.50	2.9	3,605	0.08%
2024/01/09	19.7	167.95	8.1	166.10	165.50	11.6	3,618	0.32%
2024/01/08	69.9	170.97	62.5	170.65	168.50	7.4	3,635	0.20%
2024/01/05	39.7	165.39	24.3	165.38	166.00	15.4	3,610	0.43%
2024/01/04	49.3	166.68	52.6	166.13	164.00	-3.3	3,627	-0.09%
2024/01/03	88.5	174.71	107.3	174.49	171.00	-18.8	3,602	-0.52%	大賣/
2024/01/02	19.4	181.98	12.8	182.32	182.00	6.6	3,536	0.19%
2023/12/29	38.8	186.20	44.3	185.52	184.00	-5.5	3,510	-0.16%
2023/12/28	54.7	188.00	68.5	187.72	186.00	-13.8	3,481	-0.40%
2023/12/27	186.7	188.32	193.6	188.19	190.00	-6.9	3,454	-0.20%	大買/大賣/
2023/12/26	52.6	189.69	38.7	188.91	191.00	13.8	3,299	0.42%
2023/12/25	83.3	188.86	57.8	188.95	189.00	25.5	3,261	0.78%
2023/12/22	167.5	188.22	141.7	188.24	189.00	25.9	3,204	0.81%	大買/大賣/
2023/12/21	214.1	182.45	220	184.01	187.00	-5.8	3,084	-0.19%	大買/大賣/
2023/12/20	57.8	176.03	110.3	177.49	180.00	-52.5	2,826	-1.86%	大賣/
2023/12/19	23.1	167.20	12	166.38	164.00	11.1	2,678	0.41%
2023/12/18	29.8	169.33	25.5	168.70	168.50	4.2	2,651	0.16%
2023/12/15	36.8	172.62	59.8	172.68	172.00	-23	2,633	-0.87%
2023/12/14	29.2	168.54	46	169.23	170.00	-16.8	2,593	-0.65%
2023/12/13	18.3	169.44	23.7	169.30	168.50	-5.4	2,560	-0.21%
2023/12/12	85.7	170.56	77.7	171.46	168.00	7.9	2,549	0.31%
2023/12/11	35.7	170.12	33.4	170.42	168.50	2.3	2,474	0.09%
2023/12/08	19.8	169.06	39.9	169.68	169.00	-20.1	2,438	-0.83%
2023/12/07	22.6	167.82	12.5	167.62	166.00	10.1	2,409	0.42%
2023/12/06	54.5	170.20	42.6	170.75	169.50	12	2,376	0.50%
2023/12/05	64.7	169.65	26.6	170.06	169.50	38.1	2,351	1.62%
2023/12/04	122	173.65	104.6	173.31	172.00	17.4	2,310	0.75%	大買/大賣/
2023/12/01	117.1	168.08	142	167.51	167.50	-24.9	2,252	-1.10%	大買/大賣/
2023/11/30	61.8	163.48	63.8	163.00	162.50	-2	2,142	-0.09%
2023/11/29	49.1	164.92	90.5	165.92	167.00	-41.5	2,094	-1.98%
2023/11/28	87	161.27	175.1	161.80	165.00	-88.1	2,040	-4.32%	大賣/
2023/11/27	51	157.64	67.9	157.94	157.50	-16.8	1,943	-0.87%
2023/11/24	171.6	155.91	241.7	157.70	159.50	-70.1	1,876	-3.73%	大買/大賣/
2023/11/22	17.1	146.03	24.4	146.77	148.00	-7.3	1,626	-0.45%
2023/11/21	36.7	145.34	41.6	145.68	145.00	-4.9	1,605	-0.30%
2023/11/20	42.7	142.47	51.7	141.67	142.50	-9	1,567	-0.57%
2023/11/17	13.1	136.95	25.6	137.22	137.50	-12.6	1,504	-0.84%
2023/11/16	3.3	135.32	2.3	135.87	134.50	1	1,492	0.07%
2023/11/15	10	136.00	12.1	136.25	136.00	-2.1	1,496	-0.14%
2023/11/14	20.1	133.65	15	134.27	135.00	5.1	1,485	0.34%
2023/11/13	39.2	135.89	33	136.21	134.00	6.2	1,499	0.41%
2023/11/10	17.2	132.26	32.2	132.62	132.00	-15	1,467	-1.02%
2023/11/09	18.3	133.69	10	134.30	133.00	8.3	1,475	0.56%
2023/11/08	37.2	133.67	34.2	134.13	135.00	3	1,480	0.20%
2023/11/07	36	131.98	32.6	132.32	132.00	3.4	1,480	0.23%
2023/11/06	21.6	127.08	15.1	127.71	128.00	6.5	1,461	0.44%
2023/11/03	4.5	121.64	8.1	121.19	122.00	-3.6	1,439	-0.25%
2023/11/02	4.5	120.87	6.1	120.68	121.50	-1.6	1,466	-0.11%
2023/11/01	8.1	118.50	11	118.46	118.50	-2.9	1,475	-0.20%
2023/10/31	11.7	117.97	6.5	116.17	115.00	5.2	1,474	0.35%
2023/10/30	14.3	122.59	7.3	122.46	120.50	7	1,478	0.47%
2023/10/27	12.5	119.57	16.6	119.71	120.50	-4.1	1,486	-0.27%
2023/10/26	18.7	122.72	3	122.00	121.00	15.7	1,480	1.06%
2023/10/25	8.1	127.01	7	127.43	127.00	1.1	1,510	0.08%
2023/10/24	6.5	125.17	12	124.71	125.50	-5.5	1,544	-0.36%
2023/10/23	5.1	128.00	5.4	127.45	126.00	-0.2	1,580	-0.01%
2023/10/20	10.2	129.57	20.1	128.83	129.50	-9.9	1,602	-0.62%
2023/10/19	8.3	130.69	8	131.25	129.50	0.3	1,631	0.02%
2023/10/18	12.4	132.19	9.1	132.39	131.00	3.3	1,654	0.20%
2023/10/17	11.2	132.78	6.1	132.20	132.00	5.1	1,671	0.30%
2023/10/16	20.4	133.60	12	133.75	134.00	8.4	1,706	0.49%
2023/10/13	10.9	138.09	7.3	138.03	137.50	3.7	1,718	0.21%
2023/10/12	25.6	141.21	40.1	140.85	142.00	-14.5	1,719	-0.84%
2023/10/11	46.6	139.75	22.8	137.36	135.00	23.8	1,726	1.38%
2023/10/06	10.4	143.25	5	143.71	145.50	5.4	1,766	0.30%
2023/10/05	8	147.19	13	147.31	147.00	-5	1,867	-0.27%
2023/10/04	3.3	144.00	1	143.00	143.00	2.3	2,068	0.11%
2023/10/03	8.3	148.68	9.1	149.33	146.50	-0.8	2,201	-0.04%
2023/10/02	1.1	146.47	0.3	146.30	145.00	0.8	2,330	0.03%
2023/09/28	1.5	143.53	5.1	143.60	144.50	-3.6	2,448	-0.15%
2023/09/27	12	141.75	7	142.71	142.00	5	2,613	0.19%
2023/09/26	10.7	144.93	8	143.88	143.00	2.7	2,668	0.10%
2023/09/25	3.5	147.45	3.3	147.88	148.00	0.2	2,731	0.01%
2023/09/22	5.2	144.12	6.3	144.02	145.50	-1	2,784	-0.04%
2023/09/21	9.2	144.50	5	145.50	143.50	4.2	2,858	0.15%
2023/09/20	20.9	148.23	13	147.12	147.00	7.9	2,878	0.27%
2023/09/19	26.9	152.54	16	151.00	150.00	10.9	2,925	0.37%
2023/09/18	2.1	157.48	0	159.00	156.00	2.1	2,941	0.07%
2023/09/15	11.1	158.00	10	157.55	158.00	1.1	2,989	0.04%
2023/09/14	4.8	158.06	10.1	158.35	159.00	-5.3	3,038	-0.17%
2023/09/13	8.1	153.25	10	154.60	156.00	-1.9	3,114	-0.06%
2023/09/12	16.3	153.95	12.1	154.39	153.50	4.2	3,163	0.13%
2023/09/11	11.2	157.90	1.5	156.80	156.00	9.7	3,258	0.30%
2023/09/08	8.1	161.56	26.6	161.97	162.00	-18.5	3,342	-0.55%
2023/09/07	4	160.50	5.3	160.91	160.00	-1.3	3,545	-0.04%
2023/09/06	23.3	155.04	35.9	156.68	160.50	-12.7	3,892	-0.33%
2023/09/05	15.8	159.93	22.7	160.23	161.50	-6.9	4,053	-0.17%
2023/09/04	19.4	155.22	21.1	156.07	157.00	-1.6	4,157	-0.04%
2023/09/01	23.3	155.57	11	156.91	155.50	12.3	4,221	0.29%
2023/08/31	4.4	154.24	22.8	154.40	155.50	-18.3	4,289	-0.43%
2023/08/30	18.2	151.84	5.1	151.60	151.00	13.2	4,327	0.30%
2023/08/29	23.4	149.06	23.1	150.00	150.00	0.3	4,484	0.01%
2023/08/28	18.4	146.56	7.5	147.60	146.50	10.8	4,559	0.24%
2023/08/25	4.3	145.10	9.4	145.96	146.50	-5.1	4,685	-0.11%
2023/08/24	7	145.10	15.8	145.06	144.50	-8.8	4,842	-0.18%
2023/08/23	5.4	146.67	14.1	146.22	145.00	-8.7	4,912	-0.18%
2023/08/22	1.1	147.90	2.2	147.70	147.00	-1	5,011	-0.02%
2023/08/21	1.2	146.51	2	147.50	147.50	-0.8	5,048	-0.02%
2023/08/18	5	149.88	9.5	149.08	147.50	-4.5	5,123	-0.09%
2023/08/17	20.1	150.30	20.3	146.24	151.00	-0.2	5,153	0.00%
2023/08/16	5.2	146.53	8.3	146.37	148.50	-3.1	5,175	-0.06%
2023/08/15	17.5	147.87	18.7	147.59	147.50	-1.2	5,244	-0.02%
2023/08/14	18.5	148.14	43.9	147.85	147.50	-25.4	5,382	-0.47%
2023/08/11	15.1	151.83	20.9	152.28	152.00	-5.8	5,447	-0.11%
2023/08/10	18.2	157.05	24.8	157.92	155.00	-6.6	5,494	-0.12%
2023/08/09	17.2	161.47	12.4	160.35	159.50	4.9	5,560	0.09%
2023/08/08	41.7	164.79	31.1	164.52	162.50	10.6	5,626	0.19%
2023/08/07	19.8	163.44	18.4	162.82	162.50	1.3	5,738	0.02%
2023/08/04	11.4	159.95	26.3	160.45	163.00	-14.9	5,905	-0.25%
2023/08/02	34.5	159.85	21.2	160.41	157.50	13.3	6,067	0.22%
2023/08/01	25.5	159.93	26.3	158.83	158.50	-0.8	6,146	-0.01%
2023/07/31	31.2	163.08	18.5	163.95	161.00	12.7	6,335	0.20%
2023/07/28	24	163.67	17.9	165.01	166.50	6.1	6,543	0.09%
2023/07/27	19.8	160.30	20.2	161.80	164.00	-0.4	6,932	-0.01%
2023/07/26	70.8	160.39	57.7	159.47	157.00	13.2	7,101	0.19%
2023/07/25	26.5	163.86	27.4	164.33	165.00	-0.9	7,402	-0.01%
2023/07/24	46.1	163.45	38.1	162.87	163.00	8	7,605	0.11%
2023/07/21	55.5	166.35	54.3	167.24	167.50	1.1	7,798	0.01%
2023/07/20	41.9	170.24	28.5	169.90	169.50	13.4	8,084	0.17%
2023/07/19	52.1	171.62	36.4	171.57	171.50	15.6	8,296	0.19%
2023/07/18	49.4	174.23	34.1	173.43	172.00	15.3	8,703	0.18%
2023/07/17	48.3	177.20	43.4	177.91	176.50	4.9	8,842	0.06%
2023/07/14	66.4	179.35	48.6	178.77	177.00	17.8	8,947	0.20%
2023/07/13	92.5	181.40	70.5	181.24	178.50	22	9,155	0.24%
2023/07/12	114.6	186.27	84.7	185.36	182.50	29.9	9,582	0.31%	大買/
2023/07/11	134.3	193.02	171.8	192.74	192.00	-37.6	9,750	-0.39%	大買/大賣/
2023/07/10	102.4	187.21	135.2	187.02	186.00	-32.7	9,716	-0.34%	大買/大賣/
2023/07/07	131.3	179.01	125.8	179.24	181.00	5.5	9,930	0.06%	大買/大賣/
2023/07/06	99.1	183.47	145	184.35	186.00	-45.9	10,098	-0.45%	大賣/
2023/07/05	111.2	183.26	107.5	183.80	182.00	3.7	10,435	0.04%	大買/大賣/
2023/07/04	55	177.60	78.7	178.00	178.00	-23.6	10,587	-0.22%
2023/07/03	86.3	177.83	72.8	178.98	175.00	13.5	10,700	0.13%
2023/06/30	65.3	174.71	38.3	175.13	177.00	26.9	10,678	0.25%
2023/06/29	69.4	173.48	48.1	176.27	172.00	21.3	10,648	0.20%
2023/06/28	19.9	171.66	20.1	171.03	170.50	-0.2	10,581	0.00%
2023/06/27	32.1	173.99	19.3	174.33	171.50	12.7	10,597	0.12%
2023/06/26	22.3	173.92	19.8	174.48	174.50	2.5	10,547	0.02%
2023/06/21	27.2	175.26	34.3	175.56	175.00	-7.1	10,541	-0.07%
2023/06/20	41.3	177.85	43.1	177.55	176.00	-1.9	10,498	-0.02%
2023/06/19	88	180.11	89.8	179.78	181.00	-1.8	10,452	-0.02%
2023/06/16	21	184.88	52.6	185.17	184.00	-31.6	10,375	-0.30%
2023/06/15	94.8	186.67	91.5	186.93	184.50	3.3	10,331	0.03%
2023/06/14	100	184.02	119	183.58	186.50	-19.1	10,236	-0.19%	大賣/
2023/06/13	261.7	187.15	198.6	185.10	183.00	63.1	10,153	0.62%	大買/大賣/
2023/06/12	308.6	192.92	268.7	193.99	191.00	39.9	9,945	0.40%	大買/大賣/
2023/06/09	141.8	179.30	175.6	179.90	180.50	-33.7	9,598	-0.35%	大買/大賣/
2023/06/08	67.8	174.91	82.1	175.49	175.50	-14.3	9,416	-0.15%
2023/06/07	39.3	167.71	67.8	168.82	171.00	-28.5	9,315	-0.31%
2023/06/06	89.2	165.71	44.8	165.75	164.50	44.4	9,266	0.48%
2023/06/05	62.7	172.76	18.4	171.73	170.50	44.3	9,210	0.48%
2023/06/02	124.3	179.35	106.9	179.14	174.00	17.4	9,240	0.19%	大買/大賣/
2023/06/01	51.5	174.16	77.9	175.57	178.00	-26.4	9,102	-0.29%
2023/05/31	97.4	175.98	78.3	175.38	174.00	19.2	9,047	0.21%
2023/05/30	119.1	174.48	155.1	175.08	174.50	-35.9	8,946	-0.40%	大買/大賣/
2023/05/29	21.3	167.47	40.3	167.83	170.00	-18.9	8,829	-0.21%
2023/05/26	105.2	165.56	115.6	163.28	161.00	-10.4	8,912	-0.12%	大買/大賣/
2023/05/25	44.7	168.12	49.2	167.98	167.00	-4.6	8,939	-0.05%
2023/05/24	62.5	170.37	55.9	170.55	168.00	6.6	8,972	0.07%
2023/05/23	27.2	170.35	19.8	170.58	169.00	7.4	9,168	0.08%
2023/05/22	46.4	169.79	57.8	170.81	171.50	-11.5	9,301	-0.12%
2023/05/19	81.1	170.25	52.8	169.25	169.00	28.3	9,282	0.31%
2023/05/18	169.1	171.94	176.1	172.78	172.00	-7	9,219	-0.08%	大買/大賣/
2023/05/17	87.8	164.59	90.9	164.81	166.50	-3.1	9,089	-0.03%
2023/05/16	58.5	164.31	54.5	163.19	160.50	4	9,026	0.04%
2023/05/15	69.8	165.14	64.6	163.81	163.00	5.3	8,991	0.06%
2023/05/12	63.1	169.11	63.6	169.67	172.00	-0.4	8,994	0.00%
2023/05/11	105.2	170.79	100.3	170.02	168.50	4.9	9,073	0.05%	大買/
2023/05/10	226.6	175.42	211.1	175.51	174.50	15.5	8,986	0.17%	大買/大賣/
2023/05/09	111.9	171.25	121.7	172.67	175.00	-9.8	8,819	-0.11%	大買/大賣/
2023/05/08	97.4	174.30	75.4	174.25	173.50	22	8,661	0.25%
2023/05/05	241.2	173.03	221.3	173.05	171.00	19.9	8,602	0.23%	大買/大賣/
2023/05/04	235.3	172.78	183.6	171.52	169.00	51.8	8,483	0.61%	大買/大賣/
2023/05/03	419.3	184.69	346	182.46	177.00	73.3	8,314	0.88%	大買/大賣/
2023/05/02	105	182.41	189.1	183.92	187.50	-84.1	7,956	-1.06%	大買/大賣/
2023/04/28	286.2	166.64	308.4	167.85	170.50	-22.3	7,796	-0.29%	大買/大賣/
2023/04/27	257.8	159.98	214.7	160.26	158.00	43.1	7,464	0.58%	大買/大賣/
2023/04/26	232.1	164.46	250.4	165.29	167.00	-18.3	7,261	-0.25%	大買/大賣/
2023/04/25	330.2	173.76	338.6	170.09	169.00	-8.4	7,084	-0.12%	大買/大賣/
2023/04/24	313.7	180.12	293.4	180.11	179.00	20.3	6,806	0.30%	大買/大賣/
2023/04/21	467.9	179.25	455.7	179.33	177.50	12.2	6,606	0.18%	大買/大賣/
2023/04/20	142.3	175.69	137.8	175.11	172.50	4.5	6,320	0.07%	大買/大賣/
2023/04/19	96.9	179.27	126.7	180.00	182.50	-29.8	6,241	-0.48%	大賣/
2023/04/18	256.9	181.79	229.2	181.40	179.00	27.7	6,223	0.44%	大買/大賣/
2023/04/17	437.9	180.32	442.8	181.17	179.50	-4.8	6,223	-0.08%	大買/大賣/
2023/04/14	252.9	164.54	261.7	165.18	171.00	-8.8	5,844	-0.15%	大買/大賣/
2023/04/13	130.2	163.55	144.4	163.23	163.00	-14.1	5,569	-0.25%	大買/大賣/
2023/04/12	424.2	167.21	326.7	167.31	165.00	97.5	5,449	1.79%	大買/大賣/
2023/04/11	330.7	156.72	392.1	158.86	165.00	-61.4	5,282	-1.16%	大買/大賣/
2023/04/10	556.4	151.00	490.6	151.39	150.00	65.8	5,191	1.27%	大買/大賣/
2023/04/07	165.2	143.86	262.6	144.94	147.50	-97.4	4,778	-2.04%	大買/大賣/
2023/04/06	95.6	133.01	148.2	133.04	134.50	-52.5	4,473	-1.17%	大賣/
2023/03/31	20.2	125.57	26.6	125.34	125.50	-6.4	4,315	-0.15%
2023/03/30	12	122.64	12	123.17	122.00	0	4,280	0.00%
2023/03/29	29.9	120.82	15.7	121.34	121.00	14.2	4,263	0.33%
2023/03/28	34.8	122.15	18.8	122.36	122.00	16	4,247	0.38%
2023/03/27	5.6	128.05	0.3	127.96	127.00	5.3	4,215	0.13%
2023/03/24	19.9	130.48	15.6	130.57	129.00	4.4	4,236	0.10%
2023/03/23	10.2	128.30	4.6	128.50	128.00	5.6	4,220	0.13%
2023/03/22	13.8	129.40	13.3	129.34	129.00	0.5	4,233	0.01%
2023/03/21	13.3	129.80	13.6	129.62	128.00	-0.3	4,245	-0.01%
2023/03/20	10.1	129.55	6	129.75	129.50	4.1	4,251	0.10%
2023/03/17	7.2	127.65	13.1	128.50	129.50	-5.9	4,261	-0.14%
2023/03/16	6.4	126.24	18.1	125.56	125.00	-11.7	4,274	-0.27%
2023/03/15	16.4	127.86	6	127.92	126.50	10.4	4,298	0.24%
2023/03/14	30.4	127.75	25.2	126.73	126.50	5.1	4,323	0.12%
2023/03/13	12.3	127.35	22.2	127.49	129.00	-9.9	4,349	-0.23%
2023/03/10	22	129.40	33.1	130.76	129.00	-11.1	4,432	-0.25%
2023/03/09	24.6	134.38	12	133.33	133.00	12.6	4,469	0.28%
2023/03/08	12.5	134.56	22.1	134.89	135.50	-9.6	4,519	-0.21%
2023/03/07	57.3	136.58	76.8	136.17	134.50	-19.4	4,634	-0.42%
2023/03/06	21.2	132.70	28.7	133.15	132.50	-7.5	4,662	-0.16%
2023/03/03	21.1	131.99	19.1	131.45	131.00	2	4,830	0.04%
2023/03/02	9.1	132.05	11.4	131.39	131.50	-2.3	5,015	-0.05%
2023/03/01	16.5	130.33	31.2	130.42	130.50	-14.7	5,130	-0.29%
2023/02/24	137	133.51	61.4	132.78	132.50	75.7	5,129	1.48%	大買/
2023/02/23	130	142.17	124.7	142.28	141.00	5.3	5,029	0.11%	大買/大賣/
2023/02/22	43.5	137.20	33.3	137.34	135.50	10.2	4,944	0.21%
2023/02/21	305.2	142.66	291.2	142.76	141.50	14	4,913	0.28%	大買/大賣/
2023/02/20	95.6	136.28	135.3	137.54	140.50	-39.6	4,701	-0.84%	大賣/
2023/02/17	14.4	126.77	11	127.86	128.00	3.4	4,736	0.07%
2023/02/16	9.4	128.64	10.2	128.66	129.00	-0.8	4,898	-0.02%
2023/02/15	19.4	126.70	8	126.75	126.50	11.4	4,976	0.23%
2023/02/14	23.3	128.20	15	127.93	127.50	8.3	5,000	0.17%
2023/02/13	17.9	129.03	16.1	128.34	126.00	1.8	5,051	0.04%
2023/02/10	69.7	135.74	61.1	132.89	131.50	8.6	5,104	0.17%
2023/02/09	128.1	140.08	97	139.09	138.00	31.1	5,072	0.61%	大買/
2023/02/08	28.1	133.82	48	134.53	135.00	-19.9	5,066	-0.39%
2023/02/07	20.3	130.87	9.4	130.86	130.50	10.9	5,063	0.21%
2023/02/06	20.3	131.29	9.1	131.16	131.50	11.2	5,105	0.22%
2023/02/03	22.3	132.79	21.1	132.15	130.50	1.2	5,172	0.02%
2023/02/02	86.4	135.60	66.5	135.70	135.50	20	5,197	0.38%
2023/02/01	26.2	133.15	35	132.82	136.00	-8.9	5,211	-0.17%
2023/01/31	67.3	131.03	71	131.37	130.50	-3.7	5,186	-0.07%
2023/01/30	41.1	129.82	71.7	129.77	129.50	-30.6	5,131	-0.60%
2023/01/17	28.4	126.34	21.8	125.39	124.50	6.6	5,100	0.13%
2023/01/16	47.2	127.00	70.6	127.05	128.00	-23.4	5,105	-0.46%
2023/01/13	75.2	127.73	66.2	126.22	125.00	8.9	5,083	0.18%
2023/01/12	43.1	129.25	50.2	128.96	127.50	-7.1	5,045	-0.14%
2023/01/11	67.6	128.87	61.3	128.44	129.00	6.3	5,006	0.13%
2023/01/10	242.3	129.30	244.1	129.32	128.00	-1.8	4,990	-0.04%	大買/大賣/
2023/01/09	169.1	127.20	136.3	126.61	127.00	32.8	4,837	0.68%	大買/大賣/
2023/01/06	139.2	124.44	148.2	124.85	127.50	-9	4,752	-0.19%	大買/大賣/
2023/01/05	248.6	126.82	283.8	127.28	126.00	-35.2	4,648	-0.76%	大買/大賣/
2023/01/04	131	119.67	150.5	119.57	119.50	-19.5	4,406	-0.44%	大買/大賣/
2023/01/03	8.3	113.20	13.1	112.81	113.50	-4.8	4,278	-0.11%
2022/12/30	66.1	112.17	71.3	111.89	112.50	-5.2	4,269	-0.12%
2022/12/29	174.9	116.44	142.2	116.10	111.50	32.7	4,260	0.77%	大買/大賣/
2022/12/28	240.6	122.14	214.2	122.51	123.50	26.4	4,152	0.64%	大買/大賣/
2022/12/27	16.2	116.66	51.6	118.14	122.00	-35.4	3,960	-0.89%
2022/12/26	22.1	111.98	12.1	111.76	111.00	10	3,949	0.25%
2022/12/23	16.5	110.34	16.3	111.63	113.50	0.3	3,979	0.01%
2022/12/22	19	111.05	18	111.78	111.00	1	3,984	0.02%
2022/12/21	5.6	110.86	8	110.31	109.50	-2.4	3,990	-0.06%
2022/12/20	21.6	113.06	14	114.46	110.00	7.6	3,998	0.19%
2022/12/19	21.1	116.93	14	116.54	115.50	7.1	4,002	0.18%
2022/12/16	18.2	115.54	43	115.52	116.00	-24.8	4,009	-0.62%
2022/12/15	14.4	120.90	15.1	121.53	120.00	-0.7	3,983	-0.02%
2022/12/14	13	121.15	19.1	121.48	123.00	-6.1	3,985	-0.15%
2022/12/13	17.7	120.49	17	120.06	118.50	0.7	3,964	0.02%
2022/12/12	10.7	120.24	10	121.40	122.00	0.7	3,957	0.02%
2022/12/09	28.6	121.86	18.2	121.65	122.00	10.4	3,963	0.26%
2022/12/08	31.4	121.90	20.7	121.74	122.00	10.7	3,952	0.27%
2022/12/07	26.3	123.87	27.1	123.78	124.00	-0.8	3,949	-0.02%
2022/12/06	29.3	127.82	36.4	127.51	126.00	-7.1	3,931	-0.18%
2022/12/05	34.5	131.31	41	131.55	131.00	-6.5	3,909	-0.17%
2022/12/02	123.5	133.83	124.2	132.83	130.50	-0.8	3,879	-0.02%	大買/大賣/
2022/12/01	71.1	130.00	52	130.11	130.00	19	3,783	0.50%
2022/11/30	79.2	130.77	69.5	129.39	128.50	9.7	3,733	0.26%
2022/11/29	130.5	132.78	117.2	133.59	132.50	13.3	3,683	0.36%	大買/大賣/
2022/11/28	103	131.61	98.7	131.33	135.50	4.3	3,547	0.12%	大買/
2022/11/25	161.2	128.98	166.7	129.05	129.50	-5.5	3,445	-0.16%	大買/大賣/
2022/11/24	171.9	125.97	138.4	126.69	127.50	33.5	3,258	1.03%	大買/大賣/
2022/11/23	52.2	118.05	71.1	117.92	120.00	-18.9	3,051	-0.62%
2022/11/22	28.6	113.21	38.5	113.41	114.00	-9.9	2,914	-0.34%
2022/11/21	79.1	113.63	68.2	113.91	111.00	10.9	2,873	0.38%
2022/11/18	34.4	113.85	31.3	113.52	111.00	3.1	2,817	0.11%
2022/11/17	31.3	114.02	34.3	114.19	115.00	-2.9	2,782	-0.11%
2022/11/16	32.4	112.34	27.3	112.59	113.50	5.1	2,741	0.19%
2022/11/15	167.5	117.24	123.2	116.34	114.50	44.3	2,691	1.65%	大買/大賣/
2022/11/14	84	113.01	132.2	113.81	117.50	-48.2	2,501	-1.93%	大賣/
2022/11/11	50.3	109.13	69	110.19	107.00	-18.7	2,329	-0.80%
2022/11/10	27.2	103.92	43	104.50	105.00	-15.8	2,243	-0.71%
2022/11/09	49.4	106.75	72.5	107.03	106.00	-23	2,234	-1.03%
2022/11/08	90.4	106.78	55.3	106.06	103.50	35.1	2,208	1.59%
2022/11/07	66.2	105.39	56.4	105.93	106.00	9.8	2,136	0.46%
2022/11/04	168.4	106.24	146.3	106.13	105.00	22.1	2,084	1.06%	大買/大賣/
2022/11/03	55.1	101.30	62.4	101.01	103.50	-7.3	1,955	-0.37%
2022/11/02	73	101.30	48.1	101.58	100.00	25	1,912	1.31%
2022/11/01	90.1	100.76	83	101.40	101.00	7.1	1,866	0.38%
2022/10/31	24.1	91.85	39.4	93.58	95.40	-15.3	1,793	-0.86%
2022/10/28	48.6	91.21	31	90.85	89.80	17.6	1,731	1.02%
2022/10/27	38	94.91	34.9	94.65	97.10	3.1	1,639	0.19%
2022/10/26	10.2	89.80	12	90.31	89.20	-1.9	1,601	-0.12%
2022/10/25	27.3	90.70	25	90.87	89.10	2.3	1,587	0.14%
2022/10/24	23	96.25	20.2	96.38	93.70	2.8	1,591	0.18%
2022/10/21	5.6	93.43	3	92.80	90.60	2.6	1,592	0.16%
2022/10/20	11.3	96.34	7	96.19	95.70	4.3	1,601	0.27%
2022/10/19	8	97.96	8.1	98.02	97.70	-0.1	1,619	-0.01%
2022/10/18	13	96.55	13	96.89	96.50	0	1,642	0.00%
2022/10/17	19.2	95.39	13	95.40	98.20	6.2	1,661	0.37%
2022/10/14	0.1	94.04	7	95.90	97.00	-7	1,653	-0.42%
2022/10/13	6.1	91.88	7	90.28	88.20	-0.9	1,657	-0.06%
2022/10/12	7.1	93.79	14.1	94.20	94.10	-7	1,651	-0.42%
2022/10/11	5	96.73	3	97.87	95.10	2	1,654	0.12%
2022/10/07	9.1	102.50	11	103.41	102.00	-2	1,691	-0.12%
2022/10/06	18.2	106.32	22	106.55	104.50	-3.8	1,744	-0.22%
2022/10/05	33.1	106.86	39.2	106.66	103.50	-6.1	1,748	-0.35%
2022/10/04	25	103.44	21.1	102.83	103.00	3.9	1,729	0.23%
2022/10/03	10.2	101.00	10.4	102.11	100.50	-0.2	1,718	-0.01%
2022/09/30	18.1	97.69	25.1	93.05	97.50	-7.1	1,726	-0.41%
2022/09/29	14.4	95.86	14.1	95.16	93.90	0.3	1,738	0.02%
2022/09/28	4.1	99.35	6	99.65	96.80	-2	1,775	-0.11%
2022/09/27	5.2	100.59	2.1	100.47	102.50	3.1	1,793	0.17%
2022/09/26	2.8	102.42	13.2	104.66	100.50	-10.4	1,818	-0.57%
2022/09/23	6.2	110.12	5	107.70	108.00	1.2	1,844	0.06%
2022/09/22	1	112.50	0.1	113.00	112.50	0.9	1,853	0.05%
2022/09/21	4.1	112.84	4	111.75	113.00	0.1	1,862	0.01%
2022/09/20	4	113.62	2	113.00	113.00	2	1,857	0.11%
2022/09/19	6.3	112.18	4.1	112.62	112.00	2.2	1,866	0.12%
2022/09/16	7	115.40	4	115.50	115.00	3	1,859	0.16%
2022/09/15	13.1	119.42	17	120.15	118.50	-3.9	1,867	-0.21%
2022/09/14	13.6	119.31	13	118.70	119.50	0.6	1,876	0.03%
2022/09/13	5.5	124.68	3	124.00	124.00	2.5	1,868	0.13%
2022/09/12	3	128.67	7	129.43	128.00	-4	1,874	-0.21%
2022/09/08	5.3	128.32	2	127.25	127.00	3.3	1,903	0.17%
2022/09/07	16.4	127.29	20	126.53	127.00	-3.7	1,919	-0.19%
2022/09/06	5	129.90	6	129.92	129.50	-1	1,931	-0.05%
2022/09/05	2.3	130.22	6	130.00	128.50	-3.7	1,953	-0.19%
2022/09/02	4.2	136.97	5	136.20	135.00	-0.9	1,971	-0.04%
2022/09/01	1.2	139.73	0	0.00	136.50	1.2	1,986	0.06%
2022/08/31	4	137.51	4	139.97	140.50	0	1,988	0.00%
2022/08/30	6.1	136.67	5	136.40	136.50	1.1	2,027	0.05%
2022/08/29	14.1	136.29	8	136.00	135.00	6.1	2,061	0.30%
2022/08/26	8.1	144.89	4	143.63	142.50	4.1	2,078	0.20%
2022/08/25	0.1	146.46	17	146.79	146.00	-16.9	2,107	-0.80%
2022/08/24	17.7	146.15	18	145.33	144.00	-0.4	2,179	-0.02%
2022/08/23	4	141.51	6	143.33	143.00	-2	2,251	-0.09%
2022/08/22	20.2	145.89	20.1	145.97	142.50	0.1	2,276	0.00%
2022/08/19	11	147.50	14.2	149.14	146.00	-3.1	2,272	-0.14%
2022/08/18	16	145.37	11	144.91	146.50	5	2,277	0.22%
2022/08/17	7.2	145.78	18.7	145.71	145.00	-11.5	2,264	-0.51%
2022/08/16	85.1	150.05	73	148.03	146.00	12.1	2,269	0.53%
2022/08/15	41.9	147.74	41.2	147.96	149.50	0.7	2,261	0.03%
2022/08/12	23.4	140.88	25.5	141.18	141.50	-2.2	2,226	-0.10%
2022/08/11	5.3	136.17	14	135.57	135.50	-8.7	2,227	-0.39%
2022/08/10	28.1	132.34	14	131.93	132.50	14.1	2,239	0.63%
2022/08/09	14	138.78	7	138.93	138.50	7	2,241	0.31%
2022/08/08	7	140.21	16.1	140.14	142.00	-9.1	2,273	-0.40%
2022/08/05	10.2	137.91	14	138.36	138.00	-3.8	2,282	-0.17%
2022/08/04	16.5	132.74	14	133.11	133.50	2.5	2,318	0.11%
2022/08/03	7.1	134.13	14.1	134.39	134.50	-7	2,366	-0.30%
2022/08/02	2.2	134.20	2	134.50	134.50	0.2	2,414	0.01%
2022/08/01	23.1	137.59	9	138.89	137.50	14.1	2,439	0.58%
2022/07/29	21.1	142.82	20	142.00	141.50	1.1	2,486	0.04%
2022/07/28	17.1	137.18	11.1	137.76	138.00	6	2,573	0.23%
2022/07/27	8	137.44	13.2	137.79	139.00	-5.2	2,654	-0.20%
2022/07/26	5.3	137.31	4.3	135.18	135.50	1.1	2,718	0.04%
2022/07/25	16.2	145.90	10.3	143.64	141.00	5.9	2,804	0.21%
2022/07/22	18.2	152.60	13.1	154.97	153.00	5.1	2,855	0.18%
2022/07/21	3.1	143.14	5.3	143.16	145.00	-2.3	2,868	-0.08%
2022/07/20	8.1	140.44	22.2	140.19	139.00	-14.1	2,903	-0.49%
2022/07/19	27.1	137.26	24	137.81	136.50	3.1	2,934	0.11%
2022/07/18	12.1	136.88	16	136.47	138.00	-3.9	3,037	-0.13%
2022/07/15	31.2	135.72	27.1	134.87	136.00	4.2	3,161	0.13%
2022/07/14	28.2	129.19	38.3	128.28	132.00	-10.1	3,202	-0.32%
2022/07/13	27.1	126.31	13	125.65	123.00	14.1	3,218	0.44%
2022/07/12	29.1	123.81	14	124.93	125.50	15.1	3,213	0.47%
2022/07/11	10	132.20	9	132.17	133.00	1	3,215	0.03%
2022/07/08	15	131.80	24	133.15	134.50	-9	3,316	-0.27%
2022/07/07	21.5	125.46	23.5	126.07	130.00	-2	3,380	-0.06%
2022/07/06	12.2	128.58	20.2	127.59	125.00	-8	3,477	-0.23%
2022/07/05	7	135.91	9	136.44	134.00	-2	3,527	-0.06%
2022/07/04	21.3	135.50	7	132.93	130.50	14.3	3,546	0.40%
2022/07/01	14.2	152.69	13.2	152.43	142.50	1	3,539	0.03%
2022/06/30	8.7	164.19	6	161.68	158.00	2.7	3,560	0.08%
2022/06/29	5.1	173.46	2.6	173.82	175.00	2.6	3,593	0.07%
2022/06/28	8.3	180.76	6	179.33	180.50	2.3	3,619	0.06%
2022/06/27	2	180.25	3.1	180.71	182.00	-1.1	3,621	-0.03%
2022/06/24	2	175.50	3	173.83	172.50	-1	3,612	-0.03%
2022/06/23	12	174.58	15.2	173.93	173.00	-3.2	3,616	-0.09%
2022/06/22	5.2	180.78	6	179.83	177.50	-0.8	3,595	-0.02%
2022/06/21	5.3	184.01	8	185.44	187.50	-2.7	3,589	-0.08%
2022/06/20	12.7	188.26	17.1	185.42	179.00	-4.4	3,580	-0.12%
2022/06/17	23.5	191.22	22.5	189.80	191.00	1	3,556	0.03%
2022/06/16	13.6	204.15	17.1	203.02	198.50	-3.5	3,518	-0.10%
2022/06/15	5.2	204.30	7.1	202.84	200.50	-1.9	3,508	-0.06%
2022/06/14	35.1	202.51	31.4	203.51	206.50	3.7	3,502	0.11%
2022/06/13	19.9	210.37	8.2	211.67	205.50	11.7	3,474	0.34%
2022/06/10	8.5	216.95	10.2	217.88	221.00	-1.6	3,455	-0.05%
2022/06/09	4.1	217.61	5.1	217.30	217.50	-0.9	3,443	-0.03%
2022/06/08	34.6	222.60	36.1	222.33	218.50	-1.6	3,448	-0.04%
2022/06/07	17.9	222.20	10.6	221.96	221.00	7.3	3,425	0.21%
2022/06/06	24.2	217.53	46.1	217.74	222.50	-21.9	3,405	-0.64%
2022/06/02	64.2	218.68	49.4	220.32	217.00	14.9	3,412	0.44%
2022/06/01	41.2	222.90	42.2	224.46	222.50	-1.1	3,396	-0.03%
2022/05/31	41.3	217.54	58	217.20	217.50	-16.6	3,324	-0.50%
2022/05/30	28.3	210.58	15	208.77	212.00	13.3	3,245	0.41%
2022/05/27	14	200.89	29.2	201.27	201.00	-15.2	3,222	-0.47%
2022/05/26	26	202.62	13.1	199.37	197.00	13	3,223	0.40%
2022/05/25	3	205.17	2.3	204.70	204.50	0.7	3,244	0.02%
2022/05/24	6.4	207.83	9.2	205.40	203.50	-2.9	3,278	-0.09%
2022/05/23	10	210.90	17.4	211.71	210.50	-7.4	3,276	-0.23%
2022/05/20	10	209.00	12.1	207.51	206.50	-2.1	3,256	-0.06%
2022/05/19	19.2	205.35	19.5	205.98	211.50	-0.4	3,248	-0.01%
2022/05/18	16.7	210.24	17.2	208.93	206.50	-0.4	3,249	-0.01%
2022/05/17	18.1	206.79	18.2	208.49	212.00	-0.1	3,231	0.00%
2022/05/16	33.2	212.08	22.5	207.78	206.00	10.7	3,210	0.33%
2022/05/13	13	214.96	25.1	215.14	215.00	-12.1	3,171	-0.38%
2022/05/12	38.8	215.10	36.8	214.34	210.50	2	3,154	0.06%
2022/05/11	50.8	216.13	43.3	213.37	213.00	7.5	3,102	0.24%
2022/05/10	42	211.32	51.7	211.36	218.00	-9.6	3,046	-0.32%
2022/05/09	51.2	208.64	44.2	209.38	208.00	7	2,991	0.24%
2022/05/06	70.3	215.27	51.1	214.84	214.50	19.2	2,954	0.65%
2022/05/05	125.6	226.43	96.5	225.64	225.00	29.1	2,910	1.00%	大買/
2022/05/04	87.7	214.04	200	213.39	220.00	-112.4	2,791	-4.02%	大賣/鉅額交易
2022/05/03	61.2	205.64	53.1	205.91	210.00	8.1	2,690	0.30%
2022/04/29	223.6	205.44	129.2	206.19	202.50	94.3	2,624	3.59%	大買/大賣/
2022/04/28	41	195.20	47.8	196.99	201.00	-6.8	2,508	-0.27%
2022/04/27	40.3	184.55	52.2	185.20	186.50	-11.9	2,447	-0.49%
2022/04/26	62.6	198.69	45.4	198.21	195.00	17.2	2,388	0.72%
2022/04/25	35.7	202.96	60.3	204.66	199.00	-24.6	2,345	-1.05%
2022/04/22	123.2	217.12	119.1	216.51	215.50	4.1	2,295	0.18%	大買/大賣/
2022/04/21	119	218.73	152.1	215.21	216.00	-33.1	2,178	-1.52%	大買/大賣/
2022/04/20	103.1	208.09	71.2	208.18	205.00	31.8	2,026	1.57%	大買/
2022/04/19	66.2	199.17	85.3	200.76	203.50	-19.2	1,946	-0.98%
2022/04/18	31	192.24	30	192.90	194.00	1	1,877	0.05%
2022/04/15	71.7	196.86	55.9	195.78	194.00	15.8	1,831	0.86%
2022/04/14	72.3	206.73	69.9	206.57	203.00	2.4	1,787	0.13%
2022/04/13	144.6	202.03	138.3	201.30	202.00	6.3	1,670	0.38%	大買/大賣/
2022/04/12	94.4	199.82	110.1	200.03	201.00	-15.7	1,570	-1.00%	大賣/
2022/04/11	77.2	192.84	70.2	192.23	188.50	7.1	1,427	0.49%
2022/04/08	54.4	188.31	71.4	188.98	192.50	-17	1,328	-1.28%
2022/04/07	40	176.18	32.1	176.49	175.00	7.9	1,274	0.62%
2022/04/06	43.4	183.43	37.1	181.23	178.50	6.4	1,241	0.51%
2022/04/01	48	193.10	32.7	193.71	193.00	15.3	1,176	1.30%
2022/03/31	34.4	190.46	21.8	187.88	190.00	12.6	1,118	1.12%
2022/03/30	3	181.33	9.3	181.91	181.50	-6.2	1,095	-0.57%
2022/03/29	9.1	176.40	11.6	176.83	176.50	-2.5	1,102	-0.22%
2022/03/28	8.3	172.58	11.1	174.16	174.50	-2.9	1,116	-0.26%
2022/03/25	4	180.39	2	181.00	179.00	2	1,125	0.18%
2022/03/24	6.2	180.58	7	180.43	182.00	-0.9	1,189	-0.07%
2022/03/23	2.1	186.74	2	185.78	186.50	0	1,192	0.00%
2022/03/22	1.1	185.05	0.2	187.00	184.50	0.8	1,226	0.07%
2022/03/21	4	186.25	3	184.50	184.50	1	1,242	0.08%
2022/03/18	1.1	182.42	1.1	178.42	184.50	0	1,272	0.00%
2022/03/17	1.1	180.04	10.1	180.71	180.00	-9	1,275	-0.71%
2022/03/16	9.1	175.06	8.6	173.57	175.00	0.5	1,274	0.04%
2022/03/15	15.8	178.35	8.3	175.54	174.00	7.6	1,284	0.59%
2022/03/14	5.1	186.40	4	189.50	186.00	1.1	1,285	0.08%
2022/03/11	16.1	189.46	7	187.50	188.50	9.1	1,302	0.70%
2022/03/10	20.6	194.32	21.2	192.55	195.50	-0.6	1,319	-0.05%
2022/03/09	4.3	180.35	4	182.37	180.00	0.3	1,318	0.02%
2022/03/08	10.5	185.55	16.4	186.08	178.50	-5.8	1,312	-0.44%
2022/03/07	11.2	197.92	10.6	198.74	193.00	0.6	1,294	0.04%
2022/03/04	9.1	211.45	4.1	211.12	210.00	5	1,291	0.39%
2022/03/03	2.1	218.88	2	217.75	215.50	0.1	1,309	0.01%
2022/03/02	7.2	215.29	7	216.21	216.50	0.2	1,342	0.01%
2022/03/01	5.2	218.09	9	217.12	220.00	-3.8	1,365	-0.28%
2022/02/25	15.4	216.82	12.6	216.46	213.50	2.8	1,381	0.20%
2022/02/24	13.2	218.31	28.8	217.13	211.00	-15.6	1,364	-1.15%
2022/02/23	13.5	215.44	15	217.79	218.00	-1.5	1,346	-0.11%
2022/02/22	5.4	212.38	9.6	213.77	214.00	-4.2	1,366	-0.31%
2022/02/21	8.3	212.74	9	213.83	213.50	-0.7	1,421	-0.05%
2022/02/18	18.7	214.69	19.3	215.74	216.00	-0.6	1,552	-0.04%
2022/02/17	9.2	222.02	12.2	223.32	222.00	-3	1,601	-0.19%
2022/02/16	5.1	222.51	2.2	226.03	220.00	2.9	1,649	0.17%
2022/02/15	11.2	222.70	16.4	223.42	221.00	-5.2	1,689	-0.31%
2022/02/14	8.4	225.14	1.1	221.67	221.50	7.4	1,696	0.43%
2022/02/11	8.2	234.68	6.5	235.18	232.50	1.7	1,686	0.10%
2022/02/10	7.2	236.78	9.1	238.00	236.00	-1.9	1,687	-0.11%
2022/02/09	7.3	236.10	8	235.31	239.00	-0.8	1,689	-0.05%
2022/02/08	3.3	232.77	3	232.33	230.50	0.3	1,691	0.02%
2022/02/07	7.7	233.03	10	231.00	235.50	-2.3	1,701	-0.14%
2022/01/26	6.2	221.80	7.1	221.30	221.00	-0.9	1,695	-0.05%
2022/01/25	9.5	222.18	8.3	222.88	219.50	1.2	1,711	0.07%
2022/01/24	19.3	225.83	15.1	223.15	227.50	4.1	1,730	0.24%
2022/01/21	7.3	241.24	7.1	238.31	235.50	0.2	1,759	0.01%
2022/01/20	17.5	249.64	17.4	247.73	243.00	0.1	1,846	0.01%
2022/01/19	2.1	244.82	4.1	243.10	243.00	-2	2,001	-0.10%
2022/01/18	12.8	251.51	9.5	251.65	249.50	3.3	2,095	0.16%
2022/01/17	8.8	247.32	7.1	241.89	248.00	1.8	2,228	0.08%
2022/01/14	2.2	236.08	8	237.12	236.50	-5.8	2,289	-0.25%
2022/01/13	6	240.51	12.5	240.64	240.50	-6.5	2,301	-0.28%
2022/01/12	6.7	244.55	6.3	240.72	240.00	0.4	2,317	0.02%
2022/01/11	6.7	251.41	8.1	250.48	247.50	-1.4	2,313	-0.06%
2022/01/10	6.6	251.69	7	251.43	251.00	-0.4	2,308	-0.02%
2022/01/07	7.6	251.17	13.6	250.99	254.50	-6.1	2,338	-0.26%
2022/01/06	9.8	257.74	5.1	258.11	257.00	4.7	2,353	0.20%
2022/01/05	7.4	262.01	8.8	263.84	260.00	-1.4	2,355	-0.06%
2022/01/04	7.7	264.02	4.1	268.88	264.50	3.6	2,358	0.15%
2022/01/03	9.8	269.74	7	267.87	266.00	2.8	2,356	0.12%
2021/12/30	9.1	274.12	4	275.50	273.00	5.1	2,356	0.22%
2021/12/29	5.4	274.83	2	275.75	274.00	3.4	2,388	0.14%
2021/12/28	3.1	279.02	4.2	279.00	276.50	-1.1	2,405	-0.05%
2021/12/27	9.2	277.43	5.1	275.04	277.00	4	2,417	0.17%
2021/12/24	9.8	277.15	14	278.86	275.50	-4.2	2,435	-0.17%
2021/12/23	10.5	278.16	11.3	278.98	276.50	-0.8	2,464	-0.03%
2021/12/22	10.2	286.01	9.2	285.16	282.50	0.9	2,458	0.04%
2021/12/21	17.2	288.34	15.8	288.07	287.50	1.4	2,446	0.06%
2021/12/20	56.9	290.09	48.5	289.70	292.00	8.4	2,434	0.35%
2021/12/17	7.3	274.88	6.7	275.67	280.00	0.6	2,393	0.02%
2021/12/16	28.1	276.69	19.1	278.42	279.50	8.9	2,467	0.36%
2021/12/15	13.4	268.24	15.4	265.49	270.00	-2	2,444	-0.08%
2021/12/14	20.5	263.92	19.1	264.08	260.00	1.4	2,437	0.06%
2021/12/13	9.3	261.57	7	260.50	261.00	2.3	2,424	0.10%
2021/12/10	7.7	259.17	6.1	257.85	256.50	1.6	2,420	0.07%
2021/12/09	12.3	260.89	7.2	261.19	264.50	5.1	2,410	0.21%
2021/12/08	20.3	256.74	20.5	258.06	256.50	-0.2	2,402	-0.01%
2021/12/07	11.1	257.52	13.5	256.03	256.00	-2.4	2,416	-0.10%
2021/12/06	15.2	263.30	12.9	263.13	260.00	2.3	2,397	0.10%
2021/12/03	24.4	273.11	23.1	273.50	272.50	1.3	2,375	0.05%
2021/12/02	12	274.13	12.2	273.77	270.00	-0.2	2,377	-0.01%
2021/12/01	9.2	280.03	12.6	279.41	277.50	-3.4	2,397	-0.14%
2021/11/30	10.8	279.78	9	278.96	275.00	1.8	2,388	0.07%
2021/11/29	11.6	278.95	31.1	278.04	279.00	-19.6	2,383	-0.82%
2021/11/26	13.2	287.67	13.3	287.43	284.00	-0.1	2,361	-0.01%
2021/11/25	25	296.37	21.5	294.65	292.00	3.6	2,329	0.15%
2021/11/24	12.4	305.94	24.2	303.24	304.50	-11.8	2,297	-0.51%
2021/11/23	26.3	316.66	18.6	314.04	309.50	7.7	2,274	0.34%
2021/11/22	17.5	320.47	29.8	319.17	316.50	-12.4	2,266	-0.55%
2021/11/19	29.3	329.17	24.6	329.59	326.00	4.7	2,261	0.21%
2021/11/18	71.1	341.99	61.9	333.86	328.00	9.2	2,230	0.41%
2021/11/17	105.5	334.01	81.1	333.25	335.00	24.4	2,174	1.12%	大買/
2021/11/16	43.1	321.14	53	329.00	335.50	-9.9	2,052	-0.48%
2021/11/15	19.1	309.94	21	309.27	305.00	-1.9	1,998	-0.10%
2021/11/12	35.2	299.70	20.9	300.03	300.00	14.3	1,987	0.72%
2021/11/11	4.7	293.89	4.2	294.07	294.50	0.5	1,949	0.03%
2021/11/10	5.2	289.79	4	287.17	289.50	1.2	1,953	0.06%
2021/11/09	5.6	289.80	1.1	289.33	289.00	4.5	1,967	0.23%
2021/11/08	5.7	287.72	6.9	289.94	286.00	-1.2	1,981	-0.06%
2021/11/05	4.5	295.01	5.3	294.76	295.50	-0.8	2,009	-0.04%
2021/11/04	5.8	294.34	7.8	299.66	296.50	-2.1	2,051	-0.10%
2021/11/03	3.3	295.62	2.3	297.36	297.00	0.9	2,046	0.04%
2021/11/02	5.3	297.17	1.4	297.89	291.00	4	2,075	0.19%
2021/11/01	8.8	299.16	26.8	290.92	300.50	-18.1	2,108	-0.86%
2021/10/29	25	290.92	29.6	289.70	288.00	-4.6	2,099	-0.22%
2021/10/28	88.4	318.73	84	321.09	320.00	4.3	2,062	0.21%
2021/10/27	237.2	324.46	190.5	323.55	327.50	46.7	1,993	2.34%	大買/大賣/
2021/10/26	79.4	298.37	76.1	301.93	306.50	3.3	1,835	0.18%
2021/10/25	76.7	271.13	68.4	274.06	279.00	8.3	1,762	0.47%
2021/10/22	28.5	244.77	33.7	247.01	254.00	-5.2	1,638	-0.32%
2021/10/21	4	229.88	6	231.50	231.00	-2	1,597	-0.12%
2021/10/20	10.3	227.59	4.1	226.40	224.50	6.3	1,609	0.39%
2021/10/19	6.2	232.17	4.2	234.21	233.00	2.1	1,618	0.13%
2021/10/18	10.1	228.72	13.4	230.30	232.50	-3.3	1,631	-0.20%
2021/10/15	22.3	233.00	16	235.50	226.50	6.3	1,644	0.38%
2021/10/14	15.3	228.43	17.6	228.38	231.00	-2.4	1,633	-0.15%
2021/10/13	8.2	218.42	2	221.74	216.50	6.2	1,608	0.38%
2021/10/12	1	225.01	1.2	228.74	224.50	-0.2	1,626	-0.01%
2021/10/08	2	219.48	2	221.75	221.50	0	1,646	0.00%
2021/10/07	0.2	215.33	1.3	216.93	217.00	-1.1	1,645	-0.06%
2021/10/06	21.2	212.64	24.1	214.72	212.00	-2.9	1,668	-0.18%
2021/10/05	4.5	213.39	10.2	213.11	219.50	-5.7	1,642	-0.35%
2021/10/04	12.3	216.07	13.6	212.53	209.50	-1.3	1,632	-0.08%
2021/10/01	13.8	229.36	14	224.75	220.00	-0.2	1,636	-0.01%
2021/09/30	28.4	236.36	37.3	236.25	236.50	-8.9	1,656	-0.53%
2021/09/29	12.7	248.22	12.2	249.91	245.50	0.4	1,653	0.03%
2021/09/28	3	251.68	5.1	252.32	251.00	-2	1,651	-0.12%
2021/09/27	14.5	248.19	17	248.53	249.00	-2.5	1,663	-0.15%
2021/09/24	17.8	255.23	24.1	252.78	249.00	-6.2	1,659	-0.37%
2021/09/23	55.6	270.24	23.3	259.83	257.00	32.3	1,663	1.94%
2021/09/22	9	379.41	2	387.26	391.50	7	1,606	0.44%
2021/09/17	6.9	398.04	5.2	393.89	392.50	1.6	1,605	0.10%
2021/09/16	5.2	401.57	6.8	399.05	396.50	-1.6	1,622	-0.10%
2021/09/15	8.1	396.72	6.4	394.21	394.50	1.6	1,614	0.10%
2021/09/14	3.5	396.36	3.2	396.03	397.00	0.4	1,628	0.02%
2021/09/13	10.2	396.39	8.5	395.93	393.00	1.7	1,632	0.10%
2021/09/10	12.3	393.04	10.3	394.13	391.50	2	1,628	0.12%
2021/09/09	1.4	384.21	3.2	384.13	386.00	-1.8	1,609	-0.11%
2021/09/08	6.2	382.54	6.1	381.10	378.00	0.1	1,615	0.01%
2021/09/07	7.3	385.06	15.3	385.50	388.00	-8	1,624	-0.49%
2021/09/06	12.3	368.44	10.7	368.68	371.50	1.6	1,610	0.10%
2021/09/03	3.1	374.88	7	371.73	375.00	-3.9	1,587	-0.25%
2021/09/02	5.7	370.02	2	366.66	365.00	3.7	1,594	0.23%
2021/09/01	0.4	386.57	4.1	386.02	385.50	-3.7	1,635	-0.22%
2021/08/31	5	381.80	2.1	382.23	381.00	3	1,642	0.18%
2021/08/30	4.2	375.27	1	377.06	378.00	3.1	1,664	0.19%
2021/08/27	0.2	375.26	0.1	374.90	371.50	0.2	1,685	0.01%
2021/08/26	5.1	382.18	9.2	382.93	376.50	-4.1	1,707	-0.24%
2021/08/25	13.1	382.51	10.1	383.00	380.00	3.1	1,700	0.18%
2021/08/24	4.1	373.46	5.2	372.78	374.50	-1.1	1,697	-0.06%
2021/08/23	4.3	373.56	6.4	373.74	375.50	-2.1	1,733	-0.12%
2021/08/20	7	355.42	10.1	359.96	362.50	-3.1	1,746	-0.18%
2021/08/19	7.5	365.10	6	361.93	350.00	1.5	1,762	0.08%
2021/08/18	9.4	354.67	11.1	356.60	371.00	-1.7	1,797	-0.09%
2021/08/17	5.1	368.07	3	367.40	356.00	2.1	1,785	0.12%
2021/08/16	8.2	375.07	7	371.28	371.50	1.2	1,801	0.06%
2021/08/13	7.3	379.77	14.2	382.13	384.00	-6.9	1,810	-0.38%
2021/08/12	16.1	375.13	13	374.39	378.50	3.1	1,839	0.17%
2021/08/11	18.1	368.09	26.3	369.11	370.00	-8.2	1,850	-0.44%
2021/08/10	7.9	371.59	11.4	366.65	360.00	-3.5	1,875	-0.19%
2021/08/09	12.7	391.42	11.1	387.17	385.50	1.6	1,892	0.09%
2021/08/06	20.2	394.47	12.2	396.02	395.00	8	1,937	0.41%
2021/08/05	20.2	392.54	11.4	394.50	394.00	8.8	1,949	0.45%
2021/08/04	8.4	402.06	13.3	403.29	411.00	-4.8	2,009	-0.24%
2021/08/03	13.6	402.88	8	402.12	400.50	5.6	2,055	0.27%
2021/08/02	6.2	411.13	17	411.38	408.00	-10.9	2,077	-0.52%
2021/07/30	7.5	404.03	4.1	408.39	400.00	3.4	2,115	0.16%
2021/07/29	12.8	411.38	8	410.06	409.00	4.8	2,140	0.22%
2021/07/28	6.2	413.70	4	411.75	416.00	2.2	2,190	0.10%
2021/07/27	18.3	433.19	9	432.32	425.50	9.3	2,275	0.41%
2021/07/26	7.5	439.02	22.6	438.41	448.00	-15.1	2,274	-0.66%
2021/07/23	9.5	431.55	5	431.30	424.00	4.5	2,304	0.19%
2021/07/22	7.5	427.48	8.1	432.01	424.00	-0.6	2,310	-0.02%
2021/07/21	8.3	429.95	9.1	430.30	420.00	-0.8	2,327	-0.04%
2021/07/20	11	433.00	2	427.75	427.50	9	2,339	0.39%
2021/07/19	3.3	448.74	8	450.50	448.00	-4.7	2,357	-0.20%
2021/07/16	9.1	448.30	1.2	449.01	447.00	7.9	2,392	0.33%
2021/07/15	12.6	457.33	5	458.23	454.00	7.6	2,390	0.32%
2021/07/14	2.2	464.15	5	466.81	463.50	-2.8	2,412	-0.12%
2021/07/13	7.9	475.46	13.1	480.63	468.00	-5.2	2,450	-0.21%
2021/07/12	2.4	471.51	5.2	471.61	472.00	-2.8	2,465	-0.11%
2021/07/09	8.4	464.73	5.1	466.94	464.00	3.3	2,529	0.13%
2021/07/08	10.3	467.34	14.2	468.68	471.50	-3.9	2,621	-0.15%
2021/07/07	15.6	472.24	15	475.54	462.00	0.6	2,650	0.02%
2021/07/06	20.7	476.25	3.4	472.62	470.00	17.3	2,674	0.65%
2021/07/05	1.7	496.02	5.5	493.11	494.00	-3.8	2,716	-0.14%
2021/07/02	4.1	485.24	5.6	483.27	486.00	-1.5	2,780	-0.05%
2021/07/01	3.3	486.13	5.3	485.70	483.00	-2	2,887	-0.07%
2021/06/30	11.2	488.95	8	489.94	484.50	3.2	2,934	0.11%
2021/06/29	16.4	504.12	1	510.95	494.50	15.4	2,987	0.52%
2021/06/28	7.4	513.87	5.1	511.04	513.00	2.3	3,012	0.08%
2021/06/25	15.1	523.27	15.2	527.15	520.00	-0.2	3,173	0.00%
2021/06/24	2.2	511.95	1	522.96	510.00	1.2	3,276	0.04%
2021/06/23	0.3	518.67	5.1	517.01	523.00	-4.8	3,402	-0.14%
2021/06/22	7.1	510.57	2.1	502.25	502.00	5	3,405	0.15%
2021/06/21	1.1	513.94	2	512.50	512.00	-0.9	3,402	-0.03%
2021/06/18	5.2	515.96	2.1	520.14	511.00	3	3,419	0.09%
2021/06/17	6.1	516.93	6.1	513.06	522.00	0	3,427	0.00%
2021/06/16	4.5	516.82	9.5	513.65	508.00	-5	3,458	-0.14%
2021/06/15	5.6	522.05	4	523.24	523.00	1.6	3,520	0.04%
2021/06/11	11.7	529.01	7.5	529.12	522.00	4.2	3,728	0.11%
2021/06/10	8.3	541.41	9.5	541.19	533.00	-1.2	3,836	-0.03%
2021/06/09	29.8	546.87	27.6	544.84	533.00	2.2	3,900	0.06%
2021/06/08	7.1	530.42	6.2	528.83	530.00	0.9	3,914	0.02%
2021/06/07	13.1	522.30	19.4	525.35	530.00	-6.4	3,977	-0.16%
2021/06/04	3.2	511.58	1	512.02	511.00	2.1	3,998	0.05%
2021/06/03	16.2	511.83	22.1	516.18	522.00	-5.9	4,051	-0.15%
2021/06/02	6.1	512.48	6.2	505.57	501.00	-0.1	4,087	0.00%
2021/06/01	22.3	520.91	13.3	518.04	512.00	8.9	4,143	0.22%
2021/05/31	11.3	516.37	20.5	517.25	518.00	-9.2	4,212	-0.22%
2021/05/28	12.3	512.11	9.1	510.96	507.00	3.2	4,254	0.07%
2021/05/27	11.9	503.00	4.1	502.00	509.00	7.9	4,317	0.18%
2021/05/26	15.1	516.84	18.1	519.82	513.00	-3	4,367	-0.07%
2021/05/25	7.6	491.87	13.5	498.15	498.50	-5.9	4,399	-0.13%
2021/05/24	13.1	470.28	18.1	472.45	478.50	-5	4,422	-0.11%
2021/05/21	12.1	467.86	12.3	469.20	462.50	-0.2	4,453	-0.01%
2021/05/20	23.2	464.20	27.3	461.17	460.50	-4.1	4,466	-0.09%
2021/05/19	18.1	461.22	14.1	459.20	450.00	4.1	4,473	0.09%
2021/05/18	35.2	460.62	29	463.41	464.00	6.1	4,521	0.14%
2021/05/17	31.1	438.33	33.1	439.36	447.50	-2	4,612	-0.04%
2021/05/14	21.2	441.39	22.1	445.68	438.00	-0.9	4,633	-0.02%
2021/05/13	23.4	429.21	20.1	429.03	429.50	3.3	4,665	0.07%
2021/05/12	41.2	424.57	44.8	415.83	432.50	-3.6	4,702	-0.08%
2021/05/11	16.1	422.95	12.5	425.57	415.50	3.6	4,693	0.08%
2021/05/10	14.5	463.23	12	460.02	452.00	2.5	4,716	0.05%
2021/05/07	32.4	463.73	34.1	468.71	473.00	-1.6	4,773	-0.03%
2021/05/06	27.6	437.33	28	438.49	443.00	-0.4	4,813	-0.01%
2021/05/05	36.8	438.14	35.8	438.20	428.00	1	4,883	0.02%
2021/05/04	21.9	442.96	31.9	441.91	441.00	-10	4,974	-0.20%
2021/05/03	14.8	491.14	1.4	495.33	490.00	13.4	4,978	0.27%
2021/04/29	22.5	554.46	19.2	556.40	544.00	3.3	5,153	0.06%
2021/04/28	11.6	549.98	9.2	550.24	543.00	2.3	5,333	0.04%
2021/04/27	9.4	557.22	12.3	557.58	557.00	-2.9	5,506	-0.05%
2021/04/26	15.3	551.91	12.3	552.33	551.00	3.1	5,597	0.05%
2021/04/23	20.4	542.49	21.2	542.86	551.00	-0.8	5,666	-0.01%
2021/04/22	20.8	544.82	21.1	537.14	527.00	-0.3	5,748	-0.01%
2021/04/21	17.3	546.34	12	544.50	545.00	5.3	5,771	0.09%
2021/04/20	21.7	549.64	19.1	549.57	550.00	2.6	5,881	0.04%
2021/04/19	23.2	549.71	22.3	546.21	541.00	1	6,030	0.02%
2021/04/16	32.4	564.41	26.3	563.55	563.00	6.1	6,091	0.10%
2021/04/15	46.7	551.15	46	553.10	572.00	0.7	6,186	0.01%
2021/04/14	62.7	560.73	40.4	551.05	543.00	22.3	6,225	0.36%
2021/04/13	42.2	588.93	35.1	590.94	580.00	7.1	6,244	0.11%
2021/04/12	42.4	596.11	20.9	596.04	586.00	21.5	6,314	0.34%
2021/04/09	43.3	628.68	27.5	623.34	618.00	15.8	6,388	0.25%
2021/04/08	39.4	652.67	23.1	653.87	649.00	16.3	6,441	0.25%
2021/04/07	51.2	656.99	64.5	651.20	667.00	-13.3	6,581	-0.20%
2021/04/06	33.8	640.26	30.1	640.29	633.00	3.6	6,600	0.06%
2021/04/01	42.3	643.94	41.2	642.64	634.00	1.2	6,651	0.02%
2021/03/31	36.8	632.95	31.4	631.87	634.00	5.5	6,721	0.08%
2021/03/30	91.2	638.94	112.5	636.46	631.00	-21.3	6,718	-0.32%	大賣/
2021/03/29	61.4	625.40	47.3	619.25	612.00	14.1	6,609	0.21%
2021/03/26	36.2	601.98	87.4	611.33	631.00	-51.2	6,586	-0.78%
2021/03/25	16.2	578.41	13.2	580.27	574.00	3	6,600	0.05%
2021/03/24	7	576.15	5.1	577.88	573.00	1.9	6,756	0.03%
2021/03/23	23.3	588.31	22	582.10	575.00	1.3	7,149	0.02%
2021/03/22	21.1	591.13	16	588.82	580.00	5.1	7,328	0.07%
2021/03/19	19.3	586.03	13	586.70	588.00	6.3	7,414	0.08%
2021/03/18	58.2	604.22	46.4	602.51	596.00	11.8	7,444	0.16%
2021/03/17	117.1	624.59	100.1	623.46	600.00	17	7,527	0.23%	大買/
2021/03/16	51.3	601.68	63.7	605.04	616.00	-12.5	7,477	-0.17%
2021/03/15	34.2	592.69	42.3	592.93	590.00	-8	7,511	-0.11%
2021/03/12	51.5	584.69	38.8	580.57	575.00	12.7	7,502	0.17%
2021/03/11	27.9	573.01	37.6	573.09	588.00	-9.7	7,514	-0.13%
2021/03/10	27	551.22	26.1	551.04	548.00	0.9	7,620	0.01%
2021/03/09	33.2	541.64	35.3	541.39	542.00	-2.1	7,646	-0.03%
2021/03/08	33.4	569.97	25	564.02	551.00	8.3	7,627	0.11%
2021/03/05	52.7	568.31	51.2	569.24	567.00	1.5	7,662	0.02%
2021/03/04	34.8	582.99	34.1	580.97	572.00	0.8	7,704	0.01%
2021/03/03	47.1	586.61	47.4	581.81	599.00	-0.2	7,688	0.00%
2021/03/02	50.2	597.58	51.3	584.48	571.00	-1	7,701	-0.01%
2021/02/26	38.4	571.90	43.4	573.33	583.00	-5	7,765	-0.06%
2021/02/25	32.8	579.70	34.1	584.37	567.00	-1.3	7,883	-0.02%
2021/02/24	22.4	572.65	22.2	575.99	568.00	0.2	7,983	0.00%
2021/02/23	31.9	575.01	16	573.06	576.00	15.9	8,157	0.19%
2021/02/22	25.2	599.49	26.5	597.56	592.00	-1.3	8,195	-0.02%
2021/02/19	38.5	599.36	34	597.30	591.00	4.5	8,290	0.05%
2021/02/18	56.3	604.25	50.9	605.84	605.00	5.5	8,465	0.06%
2021/02/17	79.4	613.66	82.5	614.33	603.00	-3.1	8,687	-0.04%
2021/02/05	38.2	580.77	60	581.09	587.00	-21.8	8,753	-0.25%
2021/02/04	50.5	571.29	38.2	569.03	565.00	12.3	8,799	0.14%
2021/02/03	49.4	583.33	47.3	578.01	573.00	2.1	8,869	0.02%
2021/02/02	89	573.35	99.4	572.71	577.00	-10.4	8,968	-0.12%
2021/02/01	57.3	551.21	54.6	549.51	548.00	2.8	9,061	0.03%
2021/01/29	67.4	574.08	71.5	571.25	563.00	-4.1	9,238	-0.04%
2021/01/28	60.5	580.58	54.2	579.82	567.00	6.3	9,304	0.07%
2021/01/27	84.5	591.12	80.4	591.87	590.00	4.1	9,283	0.04%
2021/01/26	99.3	603.78	80.5	596.12	576.00	18.8	9,232	0.20%
2021/01/25	68.5	613.63	75.4	614.81	620.00	-6.8	9,126	-0.07%
2021/01/22	135.9	614.59	110.4	616.09	613.00	25.5	9,070	0.28%	大買/大賣/
2021/01/21	152.8	584.03	175.6	584.78	602.00	-22.8	8,913	-0.26%	大買/大賣/
2021/01/20	125.4	556.32	94.1	551.53	553.00	31.2	8,703	0.36%	大買/
2021/01/19	39	527.05	70.4	526.95	546.00	-31.3	8,536	-0.37%
2021/01/18	43.7	499.69	28.1	499.79	496.50	15.6	8,475	0.18%
2021/01/15	71.2	515.49	79.2	515.69	515.00	-8	8,411	-0.09%
2021/01/14	31.4	499.35	27.1	499.77	503.00	4.4	8,328	0.05%
2021/01/13	53.3	500.72	77.1	500.60	505.00	-23.8	8,292	-0.29%
2021/01/12	164	495.43	128.1	493.30	484.00	35.9	8,181	0.44%	大買/大賣/
2021/01/11	29.1	463.61	46.4	465.77	475.50	-17.3	8,011	-0.22%
2021/01/08	78.3	437.96	65.1	439.94	432.50	13.2	7,995	0.17%
2021/01/07	40.1	427.59	52.1	428.72	435.50	-12.1	7,889	-0.15%
2021/01/06	62.4	423.92	51.3	421.04	414.50	11.1	7,810	0.14%
2021/01/05	71.3	415.42	82.2	415.00	423.50	-10.9	7,744	-0.14%
2021/01/04	55.1	410.13	69.2	408.24	405.50	-14.2	7,697	-0.18%
2020/12/31	84.2	395.68	60.2	394.23	394.50	24	7,683	0.31%
2020/12/30	89.1	388.76	108.5	388.66	400.00	-19.4	7,642	-0.25%	大賣/
2020/12/29	56.2	378.00	66.2	378.27	374.00	-10	7,524	-0.13%
2020/12/28	61.2	377.18	53.1	376.32	368.50	8.1	7,464	0.11%
2020/12/25	47.2	371.52	75.2	369.89	375.00	-28.1	7,439	-0.38%
2020/12/24	59.3	364.37	53.2	361.92	358.00	6.1	7,412	0.08%
2020/12/23	33.4	355.02	39.2	355.29	359.00	-5.8	7,444	-0.08%
2020/12/22	72.1	363.61	74.1	361.22	351.00	-2	7,486	-0.03%
2020/12/21	100.1	365.50	92.3	364.52	360.50	7.8	7,431	0.11%
2020/12/18	122.3	380.30	99.2	378.28	370.00	23.1	7,383	0.31%	大買/
2020/12/17	250.4	386.92	239.5	388.74	389.00	10.9	7,246	0.15%	大買/大賣/
2020/12/16	68.1	355.44	90.4	359.08	371.50	-22.3	6,897	-0.32%
2020/12/15	32.6	341.21	44.4	340.59	338.00	-11.9	6,839	-0.17%
2020/12/14	27.1	337.12	29.2	337.27	337.00	-2.1	6,811	-0.03%
2020/12/11	45.3	338.21	57.1	336.57	334.00	-11.8	6,915	-0.17%
2020/12/10	60.2	333.51	59.6	334.14	335.00	0.6	6,985	0.01%
2020/12/09	56.6	325.35	45.7	326.18	328.00	10.9	6,993	0.16%
2020/12/08	27.3	312.87	32.1	310.49	316.00	-4.8	6,883	-0.07%
2020/12/07	24.2	309.96	24.4	310.57	312.50	-0.1	6,868	0.00%
2020/12/04	68.2	317.12	56.1	313.02	306.00	12.1	6,846	0.18%
2020/12/03	24.3	332.69	16	333.66	327.50	8.3	6,735	0.12%
2020/12/02	23.2	339.43	19.1	339.22	337.50	4.1	6,751	0.06%
2020/12/01	42.4	335.57	48.4	336.10	339.50	-5.9	6,781	-0.09%
2020/11/30	67.3	342.47	64.1	339.64	335.00	3.2	6,723	0.05%
2020/11/27	49.2	337.91	40	339.04	337.50	9.2	6,685	0.14%
2020/11/26	54.1	342.97	45.3	342.80	340.50	8.7	6,691	0.13%
2020/11/25	82.4	345.13	80	346.22	347.00	2.3	6,636	0.04%
2020/11/24	89	343.33	106.2	344.20	349.50	-17.2	6,538	-0.26%	大賣/
2020/11/23	162.1	349.79	132	342.43	337.00	30	6,419	0.47%	大買/大賣/
2020/11/20	90.1	342.35	88.2	346.41	352.00	1.9	6,298	0.03%
2020/11/19	46.5	327.43	40.1	328.18	329.50	6.3	6,204	0.10%
2020/11/18	48	320.80	51.4	321.62	330.00	-3.4	6,264	-0.05%
2020/11/17	89.1	320.41	93.2	320.71	322.00	-4.1	6,358	-0.06%
2020/11/16	177.4	312.87	179.3	313.44	315.00	-1.9	6,459	-0.03%	大買/大賣/
2020/11/13	56.1	293.01	61.1	292.83	299.00	-5.1	6,414	-0.08%
2020/11/12	33.2	284.66	58.2	286.76	288.00	-25	6,321	-0.39%
2020/11/11	60	285.04	56.1	283.73	282.00	3.9	6,283	0.06%
2020/11/10	67.2	284.27	63.3	284.11	280.00	3.9	6,215	0.06%
2020/11/09	83.3	278.73	97.1	278.63	284.00	-13.8	6,097	-0.23%
2020/11/06	97	269.21	102.1	269.77	268.50	-5	5,985	-0.08%	大賣/
2020/11/05	19.1	253.01	32	254.61	255.50	-12.9	5,842	-0.22%
2020/11/04	10	244.15	6	245.09	247.00	4	5,748	0.07%
2020/11/03	8	239.19	11	240.73	239.50	-3	5,794	-0.05%
2020/11/02	9	237.83	8.5	238.65	235.00	0.5	5,941	0.01%
2020/10/30	13.5	237.59	13	236.65	237.50	0.5	6,128	0.01%
2020/10/29	4	232.50	3	233.17	237.00	1	6,269	0.02%
2020/10/28	3	232.01	2	230.50	230.50	1	6,437	0.02%
2020/10/27	6	230.09	5	231.70	236.50	1	6,642	0.02%
2020/10/26	11.2	238.30	6	234.83	234.00	5.2	6,809	0.08%
2020/10/23	7	243.36	7	244.07	242.50	0	6,927	0.00%
2020/10/22	4	245.24	4	243.50	244.50	0	7,076	0.00%
2020/10/21	9	247.06	13	245.23	244.50	-4	7,185	-0.06%
2020/10/20	6	244.67	6	244.17	247.00	0	7,459	0.00%
2020/10/19	19	245.21	16	245.78	244.50	3	7,489	0.04%
2020/10/16	30.2	248.26	35	248.60	242.00	-4.8	7,498	-0.06%
2020/10/15	4.1	243.78	3	242.83	243.00	1.1	7,480	0.01%
2020/10/14	6	248.58	2	247.25	246.50	4	7,482	0.05%
2020/10/13	4	244.13	12.2	247.04	249.00	-8.2	7,487	-0.11%
2020/10/12	16	246.47	22	248.18	243.00	-6	7,476	-0.08%
2020/10/08	20	251.15	12	250.08	248.00	8	7,449	0.11%
2020/10/07	14.1	248.16	29	249.05	251.50	-14.9	7,374	-0.20%
2020/10/06	28.1	246.46	28	246.41	245.00	0.1	7,317	0.00%
2020/10/05	22	244.18	30	243.25	245.50	-8	7,291	-0.11%
2020/09/30	37	234.28	43	233.31	239.00	-6	7,474	-0.08%
2020/09/29	31	235.32	37	236.15	231.00	-6	7,757	-0.08%
2020/09/28	21	229.93	34	229.88	231.00	-13	8,027	-0.16%
2020/09/25	31	227.55	22	223.30	219.50	9	8,216	0.11%
2020/09/24	17	237.38	11	237.18	235.00	6	8,296	0.07%
2020/09/23	31	239.81	41	240.50	242.50	-10	8,374	-0.12%
2020/09/22	18	236.67	19	235.45	233.50	-1	8,567	-0.01%
2020/09/21	21	243.10	17	242.56	240.00	4	8,731	0.05%
2020/09/18	34	242.27	38	242.08	244.50	-4	9,023	-0.04%
2020/09/17	42	237.98	37	236.76	238.00	5	9,154	0.05%
2020/09/16	60	242.94	66	244.38	239.50	-6	9,118	-0.07%
2020/09/15	127.1	242.34	106	240.88	236.00	21.1	9,038	0.23%	大買/大賣/
2020/09/14	25	227.36	64.1	228.92	235.00	-39.1	8,837	-0.44%
2020/09/11	6	210.08	14	212.61	214.00	-8	8,691	-0.09%
2020/09/10	32	212.52	23	213.22	209.50	9	8,726	0.10%
2020/09/09	19	211.63	21	212.12	215.50	-2	8,761	-0.02%
2020/09/08	23	220.02	18	219.75	217.00	5	8,737	0.06%
2020/09/07	9	221.78	27	221.44	218.00	-18	8,715	-0.21%
2020/09/04	17	217.00	13	216.92	216.00	4	8,708	0.05%
2020/09/03	3	224.83	7	224.57	222.00	-4	8,735	-0.05%
2020/09/02	19.1	224.07	3	221.17	220.50	16.1	8,741	0.18%
2020/09/01	23	220.54	27	220.50	224.50	-4	8,791	-0.05%
2020/08/31	23	224.76	23	222.37	221.00	0	8,804	0.00%
2020/08/28	26.1	219.97	28	221.70	221.00	-1.9	9,023	-0.02%
2020/08/27	23	220.83	30	220.52	218.50	-7	9,124	-0.08%
2020/08/26	14.1	226.10	15	226.37	224.00	-0.9	9,205	-0.01%
2020/08/25	33	227.08	29	227.43	229.50	4	9,430	0.04%
2020/08/24	69	218.33	71	217.68	224.50	-2	9,405	-0.02%
2020/08/21	56	215.79	42	215.54	212.50	14	9,276	0.15%
2020/08/20	120	220.25	117.1	218.01	219.50	2.9	9,082	0.03%	大買/大賣/
2020/08/19	75	230.51	60	233.69	220.50	15	8,801	0.17%
2020/08/18	50	247.01	11	248.55	245.00	39	8,605	0.45%
2020/08/17	16	277.16	18	276.42	272.00	-2	8,593	-0.02%
2020/08/14	13	266.73	18	270.00	277.00	-5	8,529	-0.06%
2020/08/13	13	268.12	9	268.00	262.50	4	8,487	0.05%
2020/08/12	25	270.58	25	267.72	266.50	0	8,506	0.00%
2020/08/11	30	277.87	31	278.76	274.00	-1	8,561	-0.01%
2020/08/10	16	276.53	17	277.65	274.00	-1	8,494	-0.01%
2020/08/07	28	279.07	19	279.63	276.50	9	8,456	0.11%
2020/08/06	94	290.81	94	286.78	284.00	0	8,357	0.00%
2020/08/05	71	287.25	66	286.90	291.50	5	8,185	0.06%
2020/08/04	64	279.41	77	278.00	276.50	-13	8,013	-0.16%
2020/08/03	67.1	270.79	61	270.28	275.00	6.1	7,884	0.08%
2020/07/31	41.1	264.96	49	265.36	269.00	-8	7,743	-0.10%
2020/07/30	50	252.08	45.1	251.15	259.50	4.9	7,606	0.06%
2020/07/29	33	242.44	54	241.83	253.00	-21	7,596	-0.28%
2020/07/28	55.1	253.40	30	255.28	242.50	25.1	7,513	0.33%
2020/07/27	37.1	278.67	31	273.35	269.00	6.1	7,502	0.08%
2020/07/24	48	277.48	47	281.48	270.50	1	7,413	0.01%
2020/07/23	4	259.00	9	263.72	265.00	-5	7,232	-0.07%
2020/07/22	4.1	258.07	2	257.00	257.00	2.1	7,403	0.03%
2020/07/21	7.2	260.60	9	256.56	259.00	-1.8	7,415	-0.02%
2020/07/20	2	238.75	4	236.38	245.00	-2	7,418	-0.03%
2020/07/17	3	233.33	3	231.67	231.50	0	7,492	0.00%
2020/07/16	0	0.00	7	229.21	232.00	-7	7,546	-0.09%
2020/07/15	15	232.02	11	234.14	223.00	4	7,574	0.05%
2020/07/14	16	236.28	7	234.79	233.00	9	7,657	0.12%
2020/07/13	1	248.00	4	244.25	245.00	-3	7,705	-0.04%
2020/07/10	8	246.31	10	243.45	245.00	-2	7,868	-0.03%
2020/07/09	59	260.02	70	259.73	254.00	-11	8,076	-0.14%
2020/07/08	140	250.93	125.3	252.14	251.50	14.8	7,886	0.19%	大買/大賣/
2020/07/07	84	234.94	90	236.97	244.00	-6	7,625	-0.08%
2020/07/06	79	216.45	91	217.09	222.00	-12	7,361	-0.16%
2020/07/03	49.1	199.68	36.4	199.36	202.00	12.8	7,190	0.18%
2020/07/02	11	194.64	22	195.41	196.00	-11	7,212	-0.15%
2020/07/01	94.2	192.47	89.7	192.79	194.50	4.5	7,246	0.06%
2020/06/30	33	183.39	50	182.16	188.50	-17	7,197	-0.24%
2020/06/29	87	183.37	72	184.41	176.50	15	7,072	0.21%
2020/06/24	42	178.30	72.1	178.61	181.00	-30.1	6,792	-0.44%
2020/06/23	20	171.93	7	170.64	169.00	13	6,587	0.20%
2020/06/22	20	174.98	23	173.48	172.50	-3	6,599	-0.05%
2020/06/19	1	172.00	2	171.50	172.00	-1	6,557	-0.02%
2020/06/18	15	170.47	19	170.37	172.00	-4	6,553	-0.06%
2020/06/17	29	170.91	20	171.58	169.50	9	6,567	0.14%
2020/06/16	9	171.89	18	172.47	174.50	-9	6,565	-0.14%
2020/06/15	8	165.94	5	165.30	163.00	3	6,556	0.05%
2020/06/12	16	166.63	16	166.81	167.00	0	6,602	0.00%
2020/06/11	28	167.46	29	168.43	170.50	-1	6,653	-0.02%
2020/06/10	36	170.89	17	169.76	169.50	19	6,646	0.29%
2020/06/09	13	175.38	20	175.85	175.00	-7	6,602	-0.11%
2020/06/08	24	178.92	17	179.53	173.50	7	6,653	0.11%
2020/06/05	22	177.93	20	178.58	178.50	2	6,593	0.03%
2020/06/04	56	179.18	63	178.30	175.00	-7	6,594	-0.11%
2020/06/03	31	175.37	35.1	176.45	174.00	-4.1	6,450	-0.06%
2020/06/02	62	172.40	63	172.01	173.00	-1	6,421	-0.02%
2020/06/01	68	166.19	71	165.61	172.50	-3	6,343	-0.05%
2020/05/29	17	148.18	27	148.87	157.00	-10	6,114	-0.16%
2020/05/28	5	143.90	3	144.50	143.50	2	6,273	0.03%
2020/05/27	7	145.07	7	146.00	145.00	0	6,321	0.00%
2020/05/26	6	147.17	6	146.92	145.00	0	6,383	0.00%
2020/05/25	16	144.13	19	145.13	147.00	-3	6,389	-0.05%
2020/05/22	21	143.14	25	142.18	144.00	-4	6,390	-0.06%
2020/05/21	9	151.72	8	151.00	151.00	1	6,338	0.02%
2020/05/20	18	150.92	19	150.08	150.00	-1	6,376	-0.02%
2020/05/19	28	150.75	34	150.53	153.00	-6	6,363	-0.09%
2020/05/18	41	153.04	28	150.98	148.50	13	6,303	0.21%
2020/05/15	22	165.32	27	163.39	165.00	-5	6,208	-0.08%
2020/05/14	11	169.59	6	169.75	166.00	5	6,249	0.08%
2020/05/13	1	169.50	4	173.00	173.00	-3	6,266	-0.05%
2020/05/12	9	172.56	6	171.92	173.00	3	6,368	0.05%
2020/05/11	6	173.75	12	174.63	175.50	-6	6,455	-0.09%
2020/05/08	9	172.11	6	172.08	170.00	3	6,434	0.05%
2020/05/07	17	169.88	21	170.88	170.00	-4	6,440	-0.06%
2020/05/06	16.1	169.14	25.1	170.15	166.00	-9	6,410	-0.14%
2020/05/05	48	176.30	34	172.75	172.00	14	6,396	0.22%
2020/05/04	29	178.19	21.1	177.37	179.50	7.9	6,416	0.12%
2020/04/30	30	182.75	33	181.05	180.00	-3	6,426	-0.05%
2020/04/29	10.1	176.50	9.2	175.62	176.00	0.9	6,318	0.01%
2020/04/28	21	176.00	15	176.07	176.00	6	6,351	0.09%
2020/04/27	52.1	175.85	63.2	176.72	175.00	-11.1	6,309	-0.18%
2020/04/24	7	164.79	17	164.59	164.00	-10	6,117	-0.16%
2020/04/23	21	164.12	15	164.70	163.00	6	6,108	0.10%
2020/04/22	16	162.78	25	162.68	164.50	-9	6,084	-0.15%
2020/04/21	23	160.89	23	161.80	160.00	0	6,021	0.00%
2020/04/20	21	160.76	24	161.21	163.00	-3	6,019	-0.05%
2020/04/17	53	162.79	45	161.20	159.00	8	5,993	0.13%
2020/04/16	36	160.63	43	161.15	162.00	-7	5,936	-0.12%
2020/04/15	93	160.15	67	159.84	160.00	26	5,895	0.44%
2020/04/14	56	152.56	77	151.94	158.00	-21	5,813	-0.36%
2020/04/13	7	143.50	4	143.13	144.00	3	5,679	0.05%
2020/04/10	7	139.93	14	142.61	144.50	-7	5,718	-0.12%
2020/04/09	26	143.71	18	144.44	139.00	8	6,011	0.13%
2020/04/08	35	143.07	31	143.05	144.00	4	6,113	0.07%
2020/04/07	55	144.60	38	144.75	143.00	17	6,076	0.28%
2020/04/06	37	133.51	33	133.94	138.00	4	5,947	0.07%
2020/04/01	41	128.24	48	125.22	129.50	-7	5,847	-0.12%
2020/03/31	23	120.24	18	119.17	120.00	5	5,678	0.09%
2020/03/30	7	115.79	8	117.94	119.50	-1	5,766	-0.02%
2020/03/27	5	123.88	3	123.50	113.50	2	5,746	0.03%
2020/03/26	10	118.00	10	118.75	119.00	0	5,747	0.00%
2020/03/25	10	117.55	9	118.83	119.00	1	5,790	0.02%
2020/03/24	0	0.00	2	106.75	109.00	-2	5,800	-0.03%
2020/03/23	5	98.94	4	97.50	99.50	1	5,938	0.02%
2020/03/20	7	98.03	4	100.88	101.50	3	5,973	0.05%
2020/03/19	6.1	95.80	6	98.58	92.70	0.1	5,961	0.00%
2020/03/18	4.3	113.23	6	108.25	103.00	-1.7	6,206	-0.03%
2020/03/17	3.1	118.39	5	115.50	110.50	-2	6,182	-0.03%
2020/03/16	5	128.50	4	123.25	122.00	1	6,165	0.02%
2020/03/13	5	130.70	6	130.75	135.50	-1	6,150	-0.02%
2020/03/12	15	146.70	10	146.00	143.50	5	6,170	0.08%
2020/03/11	11	164.59	8	160.31	159.00	3	6,187	0.05%
2020/03/10	18	160.86	30	161.73	165.00	-12	6,247	-0.19%
2020/03/09	14	169.21	17	164.91	159.50	-3	6,259	-0.05%
2020/03/06	19	169.39	9	169.78	170.00	10	6,241	0.16%
2020/03/05	3	166.67	5	167.40	167.00	-2	6,331	-0.03%
2020/03/04	4	165.50	1	162.00	162.50	3	6,529	0.05%
2020/03/03	41	171.45	38	171.39	166.00	3	6,736	0.04%
2020/03/02	4	157.00	3	159.50	164.50	1	6,578	0.02%
2020/02/27	11	163.73	16	163.63	158.00	-5	6,752	-0.07%
2020/02/26	2	164.25	3	164.17	163.00	-1	6,747	-0.01%
2020/02/25	7	160.07	6	162.67	165.50	1	6,771	0.01%
2020/02/24	7	161.14	6	161.42	161.00	1	6,844	0.01%
2020/02/21	7	168.29	10	170.20	167.00	-3	6,902	-0.04%
2020/02/20	5	166.00	7	167.57	166.00	-2	7,059	-0.03%
2020/02/18	2	163.25	6	164.75	163.50	-4	7,345	-0.05%
2020/02/17	27	169.33	32	169.64	165.50	-5	7,366	-0.07%
2020/02/14	5	166.00	12	166.13	167.50	-7	7,344	-0.10%
2020/02/13	28	168.48	24	166.77	165.00	4	7,372	0.05%
2020/02/12	16	164.97	18	165.17	163.50	-2	7,302	-0.03%
2020/02/11	5	158.80	7	158.64	158.50	-2	7,279	-0.03%
2020/02/10	10	157.30	11	157.82	155.00	-1	7,333	-0.01%
2020/02/07	7	155.36	7	153.79	155.00	0	7,415	0.00%
2020/02/06	21	154.50	23	155.59	157.50	-2	7,462	-0.03%
2020/02/05	93	157.49	74	157.20	150.50	19	7,509	0.25%
2020/02/04	14	149.93	28	154.86	156.00	-14	7,374	-0.19%
2020/02/03	2.3	140.70	5	144.30	142.00	-2.7	7,360	-0.04%
2020/01/31	17	152.18	20	154.18	152.00	-3	7,429	-0.04%
2020/01/30	2	160.75	10	162.65	157.00	-8	7,492	-0.11%
2020/01/20	7	174.00	6	174.33	174.00	1	7,478	0.01%
2020/01/17	29	173.02	31	174.34	173.00	-2	7,533	-0.03%
2020/01/16	7	171.14	9.2	171.61	173.00	-2.2	7,533	-0.03%
2020/01/15	8	170.69	8	172.00	168.00	0	7,589	0.00%
2020/01/14	33	172.80	31	173.45	173.00	2	7,573	0.03%
2020/01/13	3	167.33	6	166.08	168.00	-3	7,504	-0.04%
2020/01/10	26	165.25	24	164.81	165.00	2	7,478	0.03%
2020/01/09	23	166.85	20	168.48	166.00	3	7,435	0.04%
2020/01/08	28	167.45	29	168.91	165.00	-1	7,405	-0.01%
2020/01/07	27	179.09	30	179.38	174.00	-3	7,349	-0.04%
2020/01/06	39	182.50	39	184.22	183.00	0	7,255	0.00%
2020/01/03	139.1	191.39	110.2	189.99	183.00	29	7,205	0.40%	大買/大賣/
2020/01/02	36	180.79	50	183.14	187.00	-14	6,824	-0.21%
2019/12/31	22.2	167.95	31	168.23	170.00	-8.9	6,625	-0.13%
2019/12/30	19	167.08	12	169.04	166.00	7	6,895	0.10%
2019/12/27	11	173.00	10	173.20	170.00	1	7,034	0.01%
2019/12/26	32	172.50	37	173.05	173.00	-5	7,057	-0.07%
2019/12/25	48	167.24	52	167.81	170.50	-4	7,032	-0.06%
2019/12/24	24	166.17	18	166.39	164.50	6	6,951	0.09%
2019/12/23	21	164.67	21	167.21	168.00	0	6,961	0.00%
2019/12/20	15.2	166.72	14	166.96	166.00	1.2	6,984	0.02%
2019/12/19	16	173.50	15	172.17	171.00	1	6,986	0.01%
2019/12/18	44	178.91	39	177.59	176.00	5	7,036	0.07%
2019/12/17	12	175.00	27	174.61	177.00	-15	7,126	-0.21%
2019/12/16	22	172.84	24	172.90	173.00	-2	7,242	-0.03%
2019/12/13	70	174.37	71	173.77	171.50	-1	7,241	-0.01%
2019/12/12	15	167.50	15	168.03	166.50	0	6,971	0.00%
2019/12/11	37	168.39	35	168.87	168.00	2	6,977	0.03%
2019/12/10	19	165.97	19.1	166.24	166.50	-0.1	7,071	0.00%
2019/12/09	29	170.50	8	166.25	165.00	21	7,062	0.30%
2019/12/06	29	170.03	29	171.62	171.00	0	7,043	0.00%
2019/12/05	20	168.25	18	169.53	168.00	2	7,006	0.03%
2019/12/04	12	167.42	25	168.46	169.00	-13	6,981	-0.19%
2019/12/03	38	169.70	26	169.33	168.00	12	6,950	0.17%
2019/12/02	55	169.44	60	167.15	170.00	-5	6,877	-0.07%
2019/11/29	69.2	170.27	68	170.82	168.00	1.2	6,681	0.02%
2019/11/28	35.1	179.96	26	179.44	175.00	9.1	6,426	0.14%
2019/11/27	39	194.85	35	193.46	190.50	4	6,170	0.06%
2019/11/26	44	196.82	30	196.48	196.00	14	6,068	0.23%
2019/11/25	28	186.32	33	186.52	186.50	-5	5,835	-0.09%
2019/11/22	29	183.21	26	182.90	181.00	3	5,752	0.05%
2019/11/21	27	183.96	26	183.08	187.00	1	5,691	0.02%
2019/11/20	24	187.23	29	186.70	182.50	-5	5,576	-0.09%
2019/11/19	49	189.78	48	186.54	186.50	1	5,493	0.02%
2019/11/18	18	203.67	24	200.96	199.50	-6	5,502	-0.11%
2019/11/15	34	211.16	23.1	209.72	199.50	10.9	5,492	0.20%
2019/11/14	14	219.68	13	220.19	221.50	1	5,380	0.02%
2019/11/13	17	216.21	20	216.88	218.50	-3	5,420	-0.06%
2019/11/12	22	214.82	20	213.85	212.50	2	5,493	0.04%
2019/11/11	15.1	215.34	17	217.15	217.00	-2	5,713	-0.03%
2019/11/08	28	217.88	28	218.79	216.00	0	5,956	0.00%
2019/11/07	23.1	216.02	30	216.50	213.50	-7	6,039	-0.12%
2019/11/06	25.3	225.16	17	224.12	218.00	8.3	6,129	0.13%
2019/11/05	22	228.59	24	230.40	228.00	-2	6,093	-0.03%
2019/11/04	48	232.40	34	230.69	230.00	14	6,193	0.23%
2019/11/01	22.1	238.66	16	236.63	234.00	6.1	6,161	0.10%
2019/10/31	21	240.00	15.3	242.23	240.00	5.8	6,196	0.09%
2019/10/30	21	240.00	29	241.33	246.00	-8	6,181	-0.13%
2019/10/29	23	232.02	12	230.13	229.50	11	6,191	0.18%
2019/10/28	4.1	244.48	8.1	244.43	244.50	-4	6,253	-0.06%
2019/10/25	19	246.45	12	244.38	240.00	7	6,286	0.11%
2019/10/24	6	243.92	9	244.22	243.00	-3	6,361	-0.05%
2019/10/23	25.1	245.75	17.5	244.84	243.50	7.6	6,443	0.12%
2019/10/22	3	243.17	5	247.30	250.00	-2	6,503	-0.03%
2019/10/21	0.3	239.00	10	238.50	239.00	-9.7	6,622	-0.15%
2019/10/18	2.4	231.92	3	233.33	230.50	-0.6	6,798	-0.01%
2019/10/17	8	231.13	1	221.50	228.50	7	7,224	0.10%
2019/10/16	8.2	232.79	1	234.50	229.00	7.2	7,405	0.10%
2019/10/15	9	241.60	5.5	235.45	236.00	3.5	7,530	0.05%
2019/10/14	9.3	216.30	4	226.13	233.00	5.3	7,496	0.07%
2019/10/09	4	203.50	12	207.08	212.00	-8	7,503	-0.11%
2019/10/08	7	194.57	4	194.50	193.00	3	7,658	0.04%
2019/10/07	6	194.67	6	193.17	190.50	0	7,778	0.00%
2019/10/04	75	197.43	59	198.22	196.00	16	7,785	0.21%
2019/10/03	26	179.71	37	182.11	188.00	-11	7,474	-0.15%
2019/10/02	4	168.13	5	167.00	171.00	-1	7,276	-0.01%
2019/10/01	9	163.50	9	163.50	165.00	0	7,244	0.00%
2019/09/27	9	162.56	10	162.20	162.00	-1	7,287	-0.01%
2019/09/26	10	166.55	11	167.55	167.00	-1	7,234	-0.01%
2019/09/25	26	166.40	20	165.78	166.50	6	7,219	0.08%
2019/09/24	12	168.42	12	166.67	163.50	0	7,228	0.00%
2019/09/23	36	171.19	34	170.51	173.00	2	7,211	0.03%
2019/09/20	33	167.92	44	166.28	170.50	-11	7,196	-0.15%
2019/09/19	20	155.60	24	156.31	155.00	-4	7,073	-0.06%
2019/09/18	13	146.88	12.2	147.46	147.50	0.8	6,922	0.01%
2019/09/17	10.1	146.29	9	145.89	145.00	1.1	7,012	0.02%
2019/09/16	8	147.94	7	148.36	151.00	1	7,121	0.01%
2019/09/12	23	150.80	26	150.23	149.00	-3	7,271	-0.04%
2019/09/11	11	142.86	10	143.25	142.00	1	7,196	0.01%
2019/09/10	9	147.72	12	149.04	146.00	-3	7,223	-0.04%
2019/09/09	5	145.10	5	143.70	146.50	0	7,222	0.00%
2019/09/06	11	149.64	7	148.64	144.00	4	7,222	0.06%
2019/09/05	15	155.77	12	153.58	152.00	3	7,165	0.04%
2019/09/04	1	154.50	0	0.00	159.00	1	7,199	0.01%
2019/09/03	7	155.43	2	153.00	153.00	5	7,426	0.07%
2019/09/02	0	0.00	5	153.20	158.00	-5	7,475	-0.07%
2019/08/30	5	149.20	1	150.50	148.50	4	7,523	0.05%
2019/08/29	1.1	146.91	2	147.00	147.00	-0.9	7,653	-0.01%
2019/08/28	2	145.25	6	145.75	145.50	-4	7,845	-0.05%
2019/08/27	2	143.75	0	0.00	142.00	2	7,940	0.03%
2019/08/26	4	142.38	0	0.00	142.00	4	8,038	0.05%
2019/08/23	1	145.00	6	143.92	143.00	-5	8,135	-0.06%
2019/08/22	8	150.00	23	148.00	148.00	-15	8,197	-0.18%
2019/08/21	38	153.00	39	152.99	153.00	-1	8,267	-0.01%
2019/08/20	43	146.24	56	147.94	149.00	-13	8,219	-0.16%
2019/08/19	13	144.58	16	144.72	142.50	-3	8,325	-0.04%
2019/08/16	11	142.95	10	141.30	140.00	1	8,318	0.01%
2019/08/15	83	141.24	80	142.40	139.00	3	8,327	0.04%
2019/08/14	51.1	145.24	32	145.88	143.00	19.1	8,221	0.23%
2019/08/13	25	140.90	37	141.26	143.00	-12	7,972	-0.15%
2019/08/12	43	136.50	35	135.06	133.00	8	7,755	0.10%
2019/08/08	49	130.51	81	131.31	134.00	-32	7,642	-0.42%
2019/08/07	57	125.07	59	123.44	122.00	-2	7,491	-0.03%
2019/08/06	81	119.20	84	120.11	124.50	-3	7,437	-0.04%
2019/08/05	54	120.39	53	114.30	116.50	1	7,297	0.01%
2019/08/02	48	118.59	47	122.51	124.00	1	7,348	0.01%
2019/08/01	51	122.09	50	120.52	120.00	1	7,487	0.01%
2019/07/31	63	120.44	66	120.14	124.00	-3	7,640	-0.04%
2019/07/30	73	126.03	42	123.14	119.00	31	7,597	0.41%
2019/07/29	13	126.92	18	126.19	127.50	-5	7,412	-0.07%
2019/07/26	24	124.79	21	124.05	124.00	3	7,357	0.04%
2019/07/25	45	123.18	44	124.51	122.50	1	7,208	0.01%
2019/07/24	45	122.47	45	121.68	120.50	0	7,096	0.00%
2019/07/23	65	127.35	66	121.58	121.00	-1	6,960	-0.01%
2019/07/22	67	126.55	72	127.97	130.00	-5	6,866	-0.07%
2019/07/19	94	123.09	80	124.80	123.50	14	6,717	0.21%
2019/07/18	42	112.49	44	112.67	117.50	-2	6,365	-0.03%
2019/07/17	19	105.71	15	105.33	107.00	4	6,266	0.06%
2019/07/16	3	100.00	0	0.00	100.00	3	6,274	0.05%
2019/07/15	2	99.60	4	101.00	101.50	-2	6,309	-0.03%
2019/07/12	44	100.80	47	98.61	100.00	-3	6,281	-0.05%
2019/07/11	22	96.09	25.2	98.31	100.00	-3.2	6,086	-0.05%
2019/07/10	17	88.59	24	89.86	91.20	-7	5,968	-0.12%
2019/07/09	9	90.28	2	90.80	89.10	7	5,927	0.12%
2019/07/08	13	89.73	13	90.99	90.20	0	5,913	0.00%
2019/07/05	6	90.03	5	90.78	90.00	1	5,894	0.02%
2019/07/04	7	92.17	13	91.92	92.30	-6	5,847	-0.10%
2019/07/03	7	89.76	1	87.90	87.90	6	5,750	0.10%
2019/07/02	3	90.70	5	90.96	88.80	-2	5,715	-0.03%
2019/07/01	21	88.74	27	88.27	90.00	-6	5,678	-0.11%
2019/06/28	11	91.05	18	90.88	88.90	-7	5,596	-0.13%
2019/06/27	16	90.68	8	90.21	89.80	8	5,517	0.14%
2019/06/26	14	86.64	18	87.31	91.00	-4	5,425	-0.07%
2019/06/25	8	86.28	7	85.43	85.20	1	5,296	0.02%
2019/06/24	21.4	86.03	22	86.07	85.70	-0.6	5,251	-0.01%
2019/06/21	10	87.90	7	85.17	85.00	3	5,098	0.06%
2019/06/20	14	84.19	24.1	84.27	86.90	-10.1	4,933	-0.20%
2019/06/19	15	78.28	10	78.46	79.00	5	4,745	0.11%
2019/06/18	6	76.40	5	77.28	77.70	1	4,646	0.02%
2019/06/17	0	0.00	3	75.40	76.50	-3	4,566	-0.07%
2019/06/14	1	74.70	3	75.07	74.10	-2	4,498	-0.04%
2019/06/13	7	73.06	7	73.11	73.20	0	4,430	0.00%
2019/06/12	19	73.63	20	72.40	74.00	-1	4,391	-0.02%
2019/06/11	22	75.63	12	73.43	71.20	10	4,285	0.23%
2019/06/10	1	71.00	2	72.10	73.20	-1	4,028	-0.02%
2019/06/06	7	70.33	4	70.28	70.60	3	3,963	0.08%
2019/06/05	11	72.66	12	71.98	72.50	-1	3,889	-0.03%
2019/06/04	19	71.42	22	71.61	72.90	-3	3,747	-0.08%
2019/06/03	6	70.02	4	69.28	69.00	2	3,561	0.06%
2019/05/31	5	68.46	6	68.45	69.00	-1	3,469	-0.03%
2019/05/30	4	65.83	1	67.40	67.80	3	3,376	0.09%
2019/05/29	6	64.93	10	64.53	64.20	-4	3,272	-0.12%
2019/05/28	2	67.10	3	67.00	66.40	-1	3,204	-0.03%
2019/05/27	22	70.24	24	68.11	66.70	-2	3,121	-0.06%
2019/05/24	5	66.62	3	65.40	68.50	2	2,945	0.07%
2019/05/23	5	62.16	3	61.83	62.30	2	2,717	0.07%
2019/05/22	11	61.22	10	61.41	62.60	1	2,638	0.04%
2019/05/21	3	57.53	5	57.22	58.20	-2	2,541	-0.08%
2019/05/20	2	56.20	2	55.60	56.40	0	2,516	0.00%
2019/05/17	15	58.07	11	56.39	54.50	4	2,475	0.16%
2019/05/16	8	61.73	9	61.81	58.90	-1	2,392	-0.04%
2019/05/15	4	61.00	4	61.80	61.10	0	2,325	0.00%
2019/05/14	2	59.40	2	60.40	60.60	0	2,295	0.00%
2019/05/13	4	59.33	6	59.88	60.00	-2	2,251	-0.09%
2019/05/10	8	63.20	13	61.68	60.70	-5	2,200	-0.23%
2019/05/09	12	64.98	6	63.68	62.30	6	2,061	0.29%
2019/05/08	19	61.93	17	62.93	63.80	2	1,821	0.11%
2019/05/07	2	58.40	6	58.17	59.20	-4	1,615	-0.25%
2019/05/06	1	54.10	3	54.60	55.30	-2	1,533	-0.13%
2019/05/03	1	54.60	2	56.60	56.80	-1	1,572	-0.06%
2019/05/02	1	56.00	1	55.90	56.00	0	1,635	0.00%
2019/04/30	0	0.00	1	53.90	55.60	-1	1,768	-0.06%
2019/04/29	3	56.20	0	0.00	54.10	3	1,783	0.17%
2019/04/26	2	56.80	12	57.52	57.50	-10	1,812	-0.55%
2019/04/25	3	59.23	16	59.26	58.60	-13	1,756	-0.74%
2019/04/24	7	60.80	6	61.17	60.40	1	1,712	0.06%
2019/04/23	12	59.18	4	59.73	59.80	8	1,625	0.49%
2019/04/22	22	58.32	0	0.00	58.40	22	1,521	1.45%
2019/04/19	3	54.87	4	54.53	55.90	-1	1,365	-0.07%
2019/04/18	0	0.00	1	53.00	51.90	-1	1,334	-0.07%
2019/04/17	0	0.00	6	52.27	52.30	-6	1,344	-0.45%
2019/04/16	2	50.30	0	0.00	51.70	2	1,320	0.15%
2019/04/12	1	49.40	0	0.00	49.30	1	1,308	0.08%
2019/04/09	1	50.30	0	0.00	50.40	1	1,279	0.08%
2019/04/08	1	50.70	1	50.70	50.60	0	1,276	0.00%
2019/04/03	1	50.40	0	0.00	50.30	1	1,273	0.08%
2019/03/28	0	0.00	1	51.00	50.90	-1	1,225	-0.08%
2019/03/26	0	48.80	0	0.00	48.70	0	1,224	0.00%
2019/03/25	1	48.80	0	0.00	48.80	1	1,224	0.08%
2019/03/22	0	0.00	1	51.10	50.40	-1	1,223	-0.08%
2019/03/21	0	0.00	1	48.80	49.90	-1	1,200	-0.08%
2019/03/20	2	48.83	0	0.00	48.70	2	1,212	0.16%
2019/03/15	0	0.00	1	49.25	48.95	-1	1,229	-0.08%
2019/03/12	0	48.90	0	0.00	48.50	0	1,305	0.00%
2019/03/11	0	52.00	0	0.00	48.70	0	1,327	0.00%
2019/03/07	2	48.10	0	0.00	46.80	2	1,479	0.14%
2019/03/06	0	48.90	4	49.08	48.40	-4	1,505	-0.27%
2019/03/05	1	51.10	0	0.00	49.80	1	1,528	0.07%
2019/02/27	1	51.30	0	0.00	50.80	1	1,586	0.06%
2019/02/26	3	53.33	1	53.90	52.20	2	1,572	0.13%
2019/02/25	0	0.00	1	53.00	53.00	-1	1,559	-0.06%
2019/02/21	8	53.68	8	52.10	52.10	0	1,560	0.00%
2019/02/20	0	0.00	1	52.30	53.00	-1	1,541	-0.06%
2019/02/19	2	52.00	0	0.00	51.20	2	1,527	0.13%
2019/02/14	0	0.00	1	51.70	50.90	-1	1,520	-0.07%
2019/02/13	3	51.27	2	51.20	50.80	1	1,513	0.07%
2019/01/30	0	0.00	2	51.00	50.70	-2	1,534	-0.13%
2019/01/29	0	0.00	2	51.90	51.20	-2	1,625	-0.12%
2019/01/28	3	53.77	2	55.60	52.80	1	1,725	0.06%
2019/01/25	2	54.40	3	54.80	54.50	-1	1,758	-0.06%
2019/01/24	7	55.36	3	55.70	54.40	4	1,756	0.23%
2019/01/23	19	53.50	22	54.77	55.20	-3	1,690	-0.18%
2019/01/22	5	52.76	28	52.60	52.20	-23	1,583	-1.45%
2019/01/21	19	51.18	19	50.78	50.90	0	1,437	0.00%
2019/01/18	4	50.38	5	50.82	51.10	-1	1,411	-0.07%
2019/01/17	0	0.00	1	48.65	48.90	-1	1,351	-0.07%
2019/01/16	11	48.50	1	49.00	48.50	10	1,353	0.74%
2019/01/15	4	48.40	3	48.33	48.30	1	1,366	0.07%
2019/01/11	0	0.00	4	49.53	49.55	-4	1,373	-0.29%
2019/01/10	5	50.98	6	50.40	50.20	-1	1,363	-0.07%
2019/01/09	9	49.18	4	48.35	50.20	5	1,333	0.37%
2019/01/08	2	45.70	3	46.42	45.70	-1	1,297	-0.08%
2019/01/07	2	44.75	1	45.90	45.60	1	1,298	0.08%
2019/01/04	1	43.90	2	43.75	43.65	-1	1,301	-0.08%
2018/12/27	1	46.70	3	47.28	46.80	-2	1,359	-0.15%
2018/12/26	1	46.00	1	46.60	45.25	0	1,360	0.00%
2018/12/25	1	45.70	1	46.25	45.45	0	1,359	0.00%
2018/12/24	0	0.00	5	45.76	47.00	-5	1,360	-0.37%
2018/12/22	1	45.80	0	0.00	45.25	1	1,360	0.07%
2018/12/20	0	0.00	12	45.40	45.00	-12	1,367	-0.88%
2018/12/18	1	47.20	0	0.00	46.95	1	1,358	0.07%
2018/12/17	5	47.65	7	47.50	47.45	-2	1,356	-0.15%
2018/12/12	2	48.30	2	48.45	48.30	0	1,358	0.00%
2018/12/10	1	46.55	0	0.00	45.05	1	1,346	0.07%
2018/12/07	2	47.60	15	47.77	47.55	-13	1,334	-0.97%
2018/12/06	2	48.53	28.2	47.36	46.60	-26.2	1,320	-1.98%
2018/12/05	18	51.32	2	50.50	50.40	16	1,287	1.24%
2018/12/04	17	53.92	1	54.20	53.20	16	1,264	1.27%
2018/12/03	40	54.95	1	56.40	55.40	39	1,243	3.14%
2018/11/30	1	49.75	2.2	52.50	52.50	-1.2	1,140	-0.10%
2018/11/29	3	48.43	1	49.90	47.80	2	1,082	0.18%
2018/11/28	1	46.60	2	48.00	48.10	-1	1,041	-0.10%
2018/11/27	0	0.00	3	46.60	46.00	-3	1,003	-0.30%
2018/11/26	4	45.48	2	45.75	47.30	2	971	0.21%
2018/11/23	1	43.60	0	0.00	43.00	1	927	0.11%
2018/11/22	1	43.70	2	43.75	43.05	-1	929	-0.11%
2018/11/21	2	43.70	4	44.00	44.20	-2	918	-0.22%
2018/11/19	1	43.15	0	0.00	42.45	1	906	0.11%
2018/11/15	1	43.00	1	43.45	43.45	0	903	0.00%
2018/11/14	2	43.73	1	44.80	42.60	1	905	0.11%
2018/11/13	1	40.60	1.1	41.54	43.40	-0.1	904	-0.01%
2018/11/12	1	42.45	1	43.00	42.40	0	902	0.00%
2018/11/09	1	42.20	1	42.85	42.90	0	915	0.00%
2018/11/08	1	43.50	0	0.00	42.15	1	914	0.11%
2018/11/07	5	43.55	12	43.40	44.20	-7	894	-0.78%
2018/11/06	25	46.30	25	47.09	43.60	0	884	0.00%
2018/11/05	3.2	45.59	11	47.50	48.40	-7.9	789	-0.99%
2018/10/25	5	35.20	0	0.00	35.10	5	623	0.80%
2018/10/23	2	39.00	0	0.00	38.00	2	616	0.32%
2018/10/22	0	0.00	1	37.50	39.80	-1	597	-0.17%
2018/10/17	2	37.60	0	0.00	37.55	2	587	0.34%
2018/10/15	1	35.40	0	0.00	35.45	1	591	0.17%
2018/10/12	1	33.60	4	34.80	34.80	-3	598	-0.50%
2018/10/11	6	34.23	0	0.00	34.20	6	617	0.97%
2018/10/09	2	38.90	0	0.00	37.95	2	617	0.32%
2018/10/05	1	39.50	0	0.00	39.30	1	605	0.17%
2018/09/27	1	46.45	0	0.00	45.40	1	700	0.14%
2018/09/26	1	46.35	0	0.00	46.50	1	717	0.14%
2018/09/18	3	49.77	0	0.00	49.65	3	754	0.40%
2018/09/05	0	0.00	5	57.20	55.90	-5	1,042	-0.48%
2018/08/21	1	53.70	0	0.00	53.80	1	1,146	0.09%
2018/08/17	0	0.00	2	57.10	56.20	-2	1,151	-0.17%
2018/08/16	0	0.00	5	58.00	57.70	-5	1,143	-0.44%
2018/08/14	1	63.80	1	62.60	62.90	0	1,114	0.00%
2018/08/09	8	65.00	1	64.80	64.80	7	1,097	0.64%
2018/08/08	0	0.00	2	64.30	64.10	-2	1,086	-0.18%
2018/08/07	1	65.20	0	0.00	65.10	1	1,079	0.09%
2018/08/03	0	0.00	1	62.10	62.00	-1	1,061	-0.09%
2018/08/02	1	62.50	0	0.00	62.60	1	1,054	0.09%
2018/07/30	1	63.20	0	0.00	62.50	1	1,052	0.10%
2018/07/20	2	62.00	2	61.00	62.00	0	1,045	0.00%
2018/07/19	3	62.03	0	0.00	61.00	3	1,035	0.29%
2018/07/18	0	0.00	1	62.20	62.10	-1	1,025	-0.10%
2018/07/13	1	67.80	0	0.00	67.40	1	965	0.10%
2018/07/12	3	66.20	0	0.00	66.60	3	956	0.31%
2018/07/11	1	65.00	0	0.00	64.40	1	949	0.11%
2018/07/06	1	65.80	0	0.00	65.90	1	914	0.11%
2018/07/05	0	0.00	6	67.00	68.00	-6	880	-0.68%
2018/06/28	6	79.50	0	0.00	79.00	6	892	0.67%
2018/06/25	0	0.00	1	83.10	82.70	-1	859	-0.12%
2018/06/22	2	85.20	0	0.00	83.00	2	859	0.23%
2018/06/21	3	89.03	2	88.30	87.50	1	847	0.12%
2018/06/20	1	86.90	4	90.55	90.00	-3	835	-0.36%
2018/06/15	3	92.37	4	91.95	89.70	-1	793	-0.13%
2018/06/14	5	87.24	4	87.85	86.90	1	730	0.14%
2018/06/13	3	83.87	6	85.48	88.00	-3	674	-0.44%
2018/06/12	1	77.70	1	78.80	81.20	0	593	0.00%
2018/06/11	2	75.85	0	0.00	76.50	2	542	0.37%
2018/05/29	1	75.50	0	0.00	73.90	1	505	0.20%
2018/05/25	0	0.00	2	72.25	72.70	-2	490	-0.41%
2018/05/07	1	69.80	0	0.00	69.70	1	554	0.18%
2018/04/23	1	71.20	0	0.00	71.20	1	747	0.13%
2018/04/19	0	0.00	1	73.30	72.80	-1	785	-0.13%
2018/04/17	1	72.20	1	71.80	72.00	0	844	0.00%
2018/04/13	0	76.50	0	0.00	77.00	0	859	0.00%
2018/04/10	0	0.00	1	76.90	76.90	-1	879	-0.11%
2018/04/02	0	0.00	3	81.83	80.60	-3	891	-0.34%
2018/03/31	0	0.00	1	70.40	76.70	-1	855	-0.12%
2018/03/29	1	70.30	0	0.00	69.80	1	852	0.12%
2018/03/27	1	73.60	0	0.00	73.60	1	867	0.12%
2018/03/15	3	79.70	0	0.00	79.60	3	868	0.35%
2018/02/21	1	82.70	0	0.00	83.30	1	1,032	0.10%
2018/02/05	1	81.60	1	82.80	86.20	0	1,197	0.00%
2018/02/02	3	86.30	0	0.00	87.00	3	1,186	0.25%
2018/01/23	1	88.00	1	90.10	87.60	0	1,553	0.00%
2018/01/18	1	89.50	0	0.00	89.20	1	1,592	0.06%
2018/01/17	1	88.00	6	88.57	88.30	-5	1,578	-0.32%
2018/01/15	6	87.80	0	0.00	88.00	6	1,561	0.38%
2018/01/12	5	87.24	6	87.88	89.10	-1	1,566	-0.06%
2018/01/09	1	85.90	0	0.00	85.80	1	1,591	0.06%
2018/01/08	1	87.50	0	0.00	86.40	1	1,623	0.06%
2018/01/03	1	91.30	0	0.00	91.30	1	1,622	0.06%