合一 (4743)-國泰-館前券商分點個股進出

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

合一

(4743)

可現股當沖

股價
151.0
漲跌
▲0.5
漲幅
+0.33%
成交量
744張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	2.2	150.78	2	150.75	151.00	0.2	2,204	0.01%
2024/05/31	9.2	151.50	2	151.00	150.50	7.2	2,220	0.32%
2024/05/30	2.3	152.17	3	150.50	150.00	-0.7	2,239	-0.03%
2024/05/29	2.1	154.23	1	153.50	153.50	1.1	2,254	0.05%
2024/05/28	1	154.36	3	154.00	154.50	-2	2,276	-0.09%
2024/05/27	13.1	151.96	13	151.62	152.00	0.1	2,280	0.00%
2024/05/24	5.1	153.60	2.1	153.27	153.00	3	2,282	0.13%
2024/05/23	22.3	158.71	12.1	160.17	155.00	10.2	2,298	0.44%
2024/05/22	8.5	155.91	13	154.92	154.00	-4.5	2,250	-0.20%
2024/05/21	5	159.70	3.3	159.84	156.50	1.7	2,241	0.08%
2024/05/20	3.1	159.65	11.1	160.57	160.50	-7.9	2,243	-0.35%
2024/05/17	17.3	158.99	17	159.21	159.00	0.3	2,218	0.01%
2024/05/16	12.2	161.01	12.1	161.12	163.50	0.1	2,174	0.00%
2024/05/15	2	152.51	2	154.50	154.00	0	2,123	0.00%
2024/05/14	11.1	150.59	15.6	150.15	152.50	-4.5	2,127	-0.21%
2024/05/13	3.4	150.50	1	149.50	149.50	2.4	2,127	0.11%
2024/05/10	1.1	153.37	1	152.00	153.00	0.1	2,127	0.01%
2024/05/09	0	154.08	1.9	153.46	152.50	-1.8	2,118	-0.09%
2024/05/08	3	154.67	1	155.50	157.00	2	2,123	0.10%
2024/05/07	2.1	157.01	1	156.00	156.00	1.1	2,124	0.05%
2024/05/06	3	159.99	1	160.50	159.50	2	2,118	0.09%
2024/05/03	2	160.00	2	162.00	158.00	0	2,117	0.00%
2024/05/02	7.1	158.93	10	159.15	160.50	-2.9	2,117	-0.14%
2024/04/30	4	157.87	6	158.33	158.50	-2	2,127	-0.09%
2024/04/29	11	157.59	9	157.83	159.00	2	2,132	0.09%
2024/04/26	3	153.33	3	153.17	153.00	0	2,157	0.00%
2024/04/25	4.8	153.57	3	154.00	152.50	1.8	2,172	0.08%
2024/04/24	13	154.15	4	154.88	153.50	9	2,194	0.41%
2024/04/23	6	151.67	16.2	153.30	155.00	-10.2	2,234	-0.46%
2024/04/22	23	148.70	44.2	149.30	149.00	-21.2	2,232	-0.95%
2024/04/19	17.9	150.71	6	149.17	145.50	11.9	2,196	0.54%
2024/04/18	4.4	156.49	3	158.17	157.00	1.4	2,122	0.07%
2024/04/17	6.7	158.76	7.3	160.21	158.00	-0.6	2,098	-0.03%
2024/04/16	9.7	161.91	14.6	159.35	159.00	-4.9	2,084	-0.24%
2024/04/15	13.2	166.40	11.2	167.20	166.00	2	2,027	0.10%
2024/04/12	11	173.18	10.4	173.38	172.00	0.6	1,995	0.03%
2024/04/11	0	176.24	9	176.17	175.50	-9	1,988	-0.45%
2024/04/10	0	175.22	9	175.17	175.00	-9	2,051	-0.44%
2024/04/09	2	175.25	3	174.50	173.50	-1	2,053	-0.05%
2024/04/08	4	175.24	17.2	175.39	174.00	-13.2	2,046	-0.64%
2024/04/03	5.2	171.02	11	171.23	172.00	-5.8	2,026	-0.29%
2024/04/02	15.1	173.46	10	173.15	172.50	5.1	2,041	0.25%
2024/04/01	15.1	176.47	10.2	176.33	172.50	4.8	2,083	0.23%
2024/03/29	4.1	173.88	3	173.83	175.50	1.1	2,047	0.05%
2024/03/28	0.2	174.69	5	174.80	174.00	-4.8	2,049	-0.23%
2024/03/27	4.1	174.63	8	175.25	174.00	-3.9	2,041	-0.19%
2024/03/26	12.4	171.18	2.1	173.57	171.00	10.3	2,022	0.51%
2024/03/25	1.1	173.20	3	174.17	173.00	-1.9	2,009	-0.09%
2024/03/22	6.1	174.56	8	173.25	172.50	-1.9	2,007	-0.09%
2024/03/21	9.9	171.51	8.2	172.38	172.50	1.7	2,006	0.09%
2024/03/20	7.4	167.96	3	168.17	167.00	4.4	2,021	0.22%
2024/03/19	5.2	165.52	3	165.33	165.00	2.1	2,029	0.11%
2024/03/18	7.3	167.28	8	165.88	165.00	-0.7	2,039	-0.04%
2024/03/15	2.1	167.07	3	168.67	168.00	-0.9	2,045	-0.04%
2024/03/14	2.1	169.57	8.3	170.37	168.00	-6.2	2,049	-0.30%
2024/03/13	14.2	168.88	4.3	167.98	167.00	9.9	2,040	0.49%
2024/03/12	7.1	171.43	7.4	171.93	171.00	-0.3	2,034	-0.02%
2024/03/11	9.2	170.64	12	172.29	170.50	-2.8	2,075	-0.13%
2024/03/08	51	177.44	35.2	178.77	171.00	15.9	2,127	0.75%
2024/03/07	40.4	175.45	48.4	173.46	184.00	-8.1	2,013	-0.40%
2024/03/06	18.2	168.06	9	167.94	167.50	9.2	1,906	0.48%
2024/03/05	16.3	169.57	10.2	169.46	168.50	6.1	1,922	0.32%
2024/03/04	9.3	171.16	4	170.88	171.00	5.3	1,918	0.28%
2024/03/01	13.7	174.86	2	176.25	174.00	11.7	1,908	0.61%
2024/02/29	4.2	176.51	4	176.38	176.50	0.2	1,955	0.01%
2024/02/27	2.2	179.68	3	178.33	177.00	-0.8	1,975	-0.04%
2024/02/26	1.1	180.25	22	179.91	181.00	-20.9	1,996	-1.05%
2024/02/23	4	176.00	4	176.75	176.50	0	2,029	0.00%
2024/02/22	2	176.75	7	178.14	175.50	-5	2,078	-0.24%
2024/02/21	8.3	180.42	10	178.95	177.00	-1.7	2,111	-0.08%
2024/02/20	2.2	178.00	3	177.33	178.00	-0.8	2,187	-0.04%
2024/02/19	8.1	178.26	0.1	178.50	178.00	7.9	2,289	0.35%
2024/02/16	4.2	175.68	17	175.06	177.00	-12.8	2,342	-0.55%
2024/02/15	3	171.50	1	172.00	173.00	2	2,486	0.08%
2024/02/05	4.3	173.23	7	172.79	172.50	-2.7	2,681	-0.10%
2024/02/02	7.1	174.71	1.1	175.44	174.00	5.9	3,394	0.17%
2024/02/01	11	172.86	3	172.83	173.00	8	3,628	0.22%
2024/01/31	2.1	171.54	5	172.60	173.00	-3	4,077	-0.07%
2024/01/30	6.1	175.00	9	174.22	172.50	-2.9	4,184	-0.07%
2024/01/29	3	174.67	8	174.50	175.50	-5	4,197	-0.12%
2024/01/26	9	175.33	6	176.08	176.50	3	4,221	0.07%
2024/01/25	4.1	174.61	3	174.00	174.00	1.1	4,249	0.03%
2024/01/24	3.3	178.42	1	179.50	176.50	2.3	4,272	0.05%
2024/01/23	14.4	179.08	3	179.00	179.50	11.4	4,318	0.26%
2024/01/22	14.5	179.80	7.1	179.93	179.50	7.3	4,396	0.17%
2024/01/19	8.6	174.30	9	175.78	175.50	-0.4	4,512	-0.01%
2024/01/18	9	171.83	8	172.69	172.50	1	4,585	0.02%
2024/01/17	22.8	174.31	16	173.41	172.50	6.8	4,637	0.15%
2024/01/16	18	178.38	5	177.20	177.50	13	4,672	0.28%
2024/01/15	10	181.30	7	181.43	182.50	3	4,718	0.06%
2024/01/12	4.2	181.61	0.5	181.00	180.00	3.7	4,792	0.08%
2024/01/11	2.2	183.00	3.1	183.32	184.00	-1	4,915	-0.02%
2024/01/10	7	181.64	6	182.08	183.50	1	4,917	0.02%
2024/01/09	7.1	183.06	4.5	181.73	182.00	2.6	4,919	0.05%
2024/01/08	7	184.36	5	184.30	183.50	2	4,950	0.04%
2024/01/05	2.3	183.89	25.2	184.70	184.50	-22.9	4,950	-0.46%
2024/01/04	20.3	187.48	7.8	187.95	183.00	12.5	4,935	0.25%
2024/01/03	1.2	192.33	3	194.50	192.00	-1.8	4,867	-0.04%
2024/01/02	1.2	193.17	3.3	193.96	193.50	-2.1	4,860	-0.04%
2023/12/29	6	193.25	7	194.00	194.50	-1	4,868	-0.02%
2023/12/28	4.8	193.57	1	192.50	192.50	3.8	4,892	0.08%
2023/12/27	21.3	199.48	11.5	199.25	196.50	9.8	4,874	0.20%
2023/12/26	8.4	195.31	13	195.04	197.00	-4.6	4,828	-0.10%
2023/12/25	3	194.82	16	193.66	192.50	-13	4,823	-0.27%
2023/12/22	3	193.50	3	193.33	194.50	0	4,819	0.00%
2023/12/21	12	191.13	2.8	190.77	192.50	9.2	4,830	0.19%
2023/12/20	1	193.00	2	193.00	191.50	-1	4,828	-0.02%
2023/12/19	4	191.87	1	191.50	191.50	3	4,825	0.06%
2023/12/18	9.2	195.80	4	195.50	193.50	5.2	4,828	0.11%
2023/12/15	5.1	194.44	14	195.04	196.50	-8.9	4,818	-0.18%
2023/12/14	4.1	193.26	7	194.29	193.00	-3	4,797	-0.06%
2023/12/13	2	191.50	3	192.50	191.00	-1	4,784	-0.02%
2023/12/12	9.3	193.60	9.1	194.43	194.50	0.2	4,793	0.00%
2023/12/11	6.2	192.50	3	191.50	191.00	3.2	4,781	0.07%
2023/12/08	10.2	193.90	8	193.50	193.50	2.2	4,776	0.05%
2023/12/07	8.4	195.85	8	195.81	193.50	0.4	4,768	0.01%
2023/12/06	13.3	196.06	65.1	195.25	195.50	-51.8	4,769	-1.09%
2023/12/05	21.3	200.68	24.8	202.10	198.00	-3.4	4,730	-0.07%
2023/12/04	11	206.27	16.5	206.84	205.00	-5.5	4,664	-0.12%
2023/12/01	10	207.00	18	206.97	205.00	-8	4,661	-0.17%
2023/11/30	10	206.80	7	205.64	205.00	3	4,703	0.06%
2023/11/29	9.1	206.84	7	206.64	208.00	2.1	4,676	0.04%
2023/11/28	5	204.30	5	204.90	204.00	0	4,681	0.00%
2023/11/27	11	208.27	11.4	207.32	204.00	-0.4	4,723	-0.01%
2023/11/24	5	203.80	8.1	204.24	205.00	-3.1	4,718	-0.07%
2023/11/22	15.1	207.61	21.7	206.35	204.50	-6.6	4,667	-0.14%
2023/11/21	21.1	205.49	24.4	204.55	205.50	-3.3	4,608	-0.07%
2023/11/20	12.6	206.81	26.3	207.97	206.00	-13.7	4,561	-0.30%
2023/11/17	29.7	207.07	21	207.14	206.50	8.6	4,525	0.19%
2023/11/16	36.1	216.32	25	215.92	211.50	11.1	4,449	0.25%
2023/11/15	22.1	215.05	21	214.74	214.00	1.1	4,358	0.03%
2023/11/14	41.1	212.78	40.5	212.21	211.50	0.6	4,298	0.01%
2023/11/13	84.1	220.92	63.1	220.29	218.00	21	4,157	0.50%
2023/11/10	200.3	233.36	142.2	238.85	220.50	58.1	3,987	1.46%	大買/大賣/
2023/11/09	44.5	227.84	53.5	229.56	230.50	-9	3,300	-0.27%
2023/11/08	61.3	221.53	78.4	224.33	226.50	-17.1	3,149	-0.54%
2023/11/07	4	213.63	36.9	216.16	217.50	-32.9	2,710	-1.21%
2023/11/06	6	193.93	16	196.31	198.00	-10	2,615	-0.38%
2023/11/03	12	193.50	12	195.17	193.00	0	2,610	0.00%
2023/11/02	13	193.96	6.2	192.84	192.00	6.9	2,602	0.26%
2023/11/01	9.1	197.09	11	196.32	195.50	-1.9	2,578	-0.07%
2023/10/31	17.4	197.82	18	199.22	196.00	-0.6	2,560	-0.02%
2023/10/30	23	198.46	11	198.73	198.00	12	2,538	0.47%
2023/10/27	19.8	201.14	24	201.20	203.50	-4.2	2,469	-0.17%
2023/10/26	20	194.78	8	196.81	197.00	12	2,330	0.52%
2023/10/25	9	194.11	23	195.11	194.50	-14	2,262	-0.62%
2023/10/24	22.5	189.51	14.3	190.39	189.50	8.2	2,193	0.37%
2023/10/23	19.2	189.40	19.1	188.50	189.00	0.1	2,128	0.00%
2023/10/20	42	187.30	32.1	186.95	183.50	9.9	2,068	0.48%
2023/10/19	17.1	188.47	39.2	188.92	190.50	-22.1	1,999	-1.10%
2023/10/18	7	177.00	3	178.15	175.00	4	1,914	0.21%
2023/10/17	6	181.08	10	180.65	180.00	-4	1,942	-0.21%
2023/10/16	7.5	172.80	20.7	177.46	181.50	-13.2	1,970	-0.67%
2023/10/13	9.1	175.04	3	172.84	173.50	6.1	1,970	0.31%
2023/10/12	7.2	175.96	2.5	175.89	176.00	4.7	2,041	0.23%
2023/10/11	22	175.70	24	177.31	176.50	-2	2,082	-0.10%
2023/10/06	8.1	177.32	11.1	177.01	176.50	-3	2,150	-0.14%
2023/10/05	12	173.67	28	173.34	174.00	-16	2,162	-0.74%
2023/10/04	12.7	169.24	9.7	168.72	168.50	3.1	2,161	0.14%
2023/10/03	12.8	174.21	4	173.13	172.00	8.8	2,159	0.41%
2023/10/02	8	175.25	10	175.95	176.50	-2	2,162	-0.09%
2023/09/28	14.5	174.67	17	175.06	174.50	-2.5	2,192	-0.12%
2023/09/27	4.4	174.41	6	175.92	177.00	-1.6	2,192	-0.07%
2023/09/26	15.9	175.91	5	174.60	173.50	10.9	2,207	0.49%
2023/09/25	21	179.71	15	180.67	178.50	6	2,234	0.27%
2023/09/22	11.4	175.27	6	175.75	176.50	5.4	2,249	0.24%
2023/09/21	13.5	178.11	7	176.43	176.50	6.5	2,291	0.28%
2023/09/20	12	180.58	5	180.50	179.50	7	2,317	0.30%
2023/09/19	14.6	182.23	4.5	182.06	181.00	10.1	2,392	0.42%
2023/09/18	9	186.33	10	186.40	185.00	-1	2,399	-0.04%
2023/09/15	9.9	186.09	27.5	185.58	186.00	-17.6	2,417	-0.73%
2023/09/14	6.1	181.67	18.1	181.91	183.00	-12	2,393	-0.50%
2023/09/13	10	179.20	6.2	179.93	180.00	3.8	2,413	0.16%
2023/09/12	6.1	179.08	8.1	179.99	180.50	-2.1	2,467	-0.08%
2023/09/11	10	179.70	8	180.19	179.00	2	2,517	0.08%
2023/09/08	9.9	175.97	4.1	177.85	179.00	5.8	2,525	0.23%
2023/09/07	9.2	177.74	4	178.14	177.50	5.2	2,525	0.20%
2023/09/06	17.2	178.75	13.1	179.38	179.00	4.1	2,527	0.16%
2023/09/05	33.4	186.54	4	184.75	181.50	29.4	2,517	1.17%
2023/09/04	3.1	193.48	5	194.40	195.00	-2	2,459	-0.08%
2023/09/01	18.1	198.91	17	195.74	195.00	1	2,466	0.04%
2023/08/31	45	200.36	34	198.09	198.50	11	2,460	0.45%
2023/08/30	8.1	193.18	26	194.52	198.00	-17.9	2,432	-0.74%
2023/08/29	3	185.17	24.3	187.14	188.00	-21.3	2,446	-0.87%
2023/08/28	5.1	183.65	7.5	185.10	182.50	-2.5	2,446	-0.10%
2023/08/25	4.6	180.63	5	182.10	181.50	-0.4	2,464	-0.02%
2023/08/24	5.1	181.51	3	181.67	181.00	2.1	2,472	0.08%
2023/08/23	11.2	182.55	7	182.43	182.00	4.2	2,485	0.17%
2023/08/22	13.9	185.54	3	185.67	183.50	10.9	2,514	0.43%
2023/08/21	4	187.63	8.1	188.05	188.50	-4.1	2,508	-0.16%
2023/08/18	8	184.94	4.1	185.78	184.00	3.9	2,517	0.15%
2023/08/17	9.1	185.98	6.1	185.74	186.50	3	2,536	0.12%
2023/08/16	11	183.64	20.1	185.38	186.50	-9.1	2,565	-0.35%
2023/08/15	11.2	179.86	32	179.72	181.00	-20.8	2,577	-0.81%
2023/08/14	45	176.36	33.6	176.86	175.50	11.5	2,569	0.45%
2023/08/11	20.6	184.57	22.3	185.10	184.50	-1.7	2,529	-0.07%
2023/08/10	6.4	183.75	15.1	186.29	183.50	-8.7	2,549	-0.34%
2023/08/09	10.3	182.78	16.5	184.88	184.00	-6.3	2,603	-0.24%
2023/08/08	12.3	186.41	14.1	186.83	184.00	-1.7	2,733	-0.06%
2023/08/07	4	189.12	5	188.40	188.00	-1	2,748	-0.04%
2023/08/04	5.4	187.57	15.6	190.11	192.00	-10.2	2,751	-0.37%
2023/08/02	14.4	191.23	12.4	192.10	189.00	2	2,769	0.07%
2023/08/01	4.7	196.03	9.5	197.52	194.50	-4.9	2,774	-0.18%
2023/07/31	13.9	196.64	6.6	196.19	194.00	7.3	2,788	0.26%
2023/07/28	13.5	196.90	16	197.41	198.50	-2.5	2,811	-0.09%
2023/07/27	12.3	201.16	13	201.81	200.00	-0.7	2,815	-0.02%
2023/07/26	23.2	203.30	6.1	203.81	200.50	17.1	2,866	0.60%
2023/07/25	5.1	206.40	20.2	207.03	206.50	-15	2,920	-0.51%
2023/07/24	9.1	203.28	5.6	204.10	203.50	3.5	2,952	0.12%
2023/07/21	36.3	208.17	14.4	211.33	205.00	21.9	3,004	0.73%
2023/07/20	14.1	208.17	15.5	209.29	211.00	-1.4	3,059	-0.05%
2023/07/19	9.1	206.46	38.3	207.44	208.00	-29.2	3,080	-0.95%
2023/07/18	36.9	206.13	12.1	204.50	202.50	24.8	3,198	0.78%
2023/07/17	19.2	209.72	39.7	210.32	210.00	-20.5	3,305	-0.62%
2023/07/14	14.3	195.35	20.3	195.85	198.00	-6	3,325	-0.18%
2023/07/13	24.7	196.58	24	197.40	192.50	0.7	3,351	0.02%
2023/07/12	6	203.89	1.1	202.08	202.00	4.9	3,306	0.15%
2023/07/11	9.2	207.17	3.3	207.54	205.50	5.9	3,376	0.17%
2023/07/10	4.4	209.92	7.1	208.91	208.00	-2.7	3,550	-0.08%
2023/07/07	9.2	205.68	9.1	206.22	205.00	0.1	3,550	0.00%
2023/07/06	16.5	208.51	15.4	208.84	206.00	1.1	3,553	0.03%
2023/07/05	9.4	210.07	6	211.09	209.00	3.4	3,565	0.09%
2023/07/04	8.2	210.78	8.2	212.96	210.00	0	3,591	0.00%
2023/07/03	14.5	211.19	12	211.79	212.00	2.5	3,680	0.07%
2023/06/30	16	218.50	4.9	220.73	216.00	11.1	3,717	0.30%
2023/06/29	14.8	221.79	13	222.12	220.00	1.8	3,780	0.05%
2023/06/28	10	219.70	11	219.59	219.50	-1	3,832	-0.03%
2023/06/27	9	218.55	15.3	217.87	220.00	-6.3	3,894	-0.16%
2023/06/26	7.1	207.63	9	208.78	209.50	-1.9	3,882	-0.05%
2023/06/21	19.3	210.71	7	211.29	210.00	12.3	3,958	0.31%
2023/06/20	3	215.83	3	216.67	215.50	0	4,064	0.00%
2023/06/19	10.4	217.25	4.3	218.06	216.00	6.2	4,100	0.15%
2023/06/16	20.5	212.67	23.5	214.17	216.00	-3	4,113	-0.07%
2023/06/15	14.6	231.24	11.4	230.85	230.50	3.2	4,089	0.08%
2023/06/14	9.1	239.55	6	243.82	236.50	3.1	4,092	0.08%
2023/06/13	1.2	241.00	5	241.33	240.00	-3.8	4,160	-0.09%
2023/06/12	9	238.94	9.5	239.52	241.00	-0.5	4,192	-0.01%
2023/06/09	4	238.37	6.1	239.66	239.00	-2.1	4,250	-0.05%
2023/06/08	7.3	237.18	6	235.67	233.50	1.3	4,314	0.03%
2023/06/07	1.5	240.17	7	241.14	240.00	-5.5	4,362	-0.13%
2023/06/06	1	239.00	3.3	239.80	239.50	-2.3	4,371	-0.05%
2023/06/05	15.2	237.77	3.4	239.00	236.00	11.7	4,402	0.27%
2023/06/02	23.5	238.90	41.4	240.14	239.50	-17.9	4,415	-0.41%
2023/06/01	3.2	228.37	4.1	228.13	228.00	-0.8	4,446	-0.02%
2023/05/31	3.1	227.67	4.1	227.73	230.50	-1	4,504	-0.02%
2023/05/30	1.3	225.54	0	223.50	223.00	1.3	4,564	0.03%
2023/05/29	3.1	220.47	12	222.92	224.50	-8.9	4,590	-0.19%
2023/05/26	9.5	221.40	10.5	221.00	220.50	-1	4,667	-0.02%
2023/05/25	4.4	226.35	1	227.01	225.00	3.3	4,705	0.07%
2023/05/24	8.1	228.93	8	228.06	228.50	0.1	4,820	0.00%
2023/05/23	4	229.63	16.1	231.35	232.00	-12.1	4,877	-0.25%
2023/05/22	18	229.14	23.7	228.60	228.50	-5.7	5,161	-0.11%
2023/05/19	16.6	224.07	11.1	225.90	223.50	5.5	5,168	0.11%
2023/05/18	17.5	228.16	11.1	228.41	227.00	6.4	5,181	0.12%
2023/05/17	16.1	229.00	17	228.76	229.00	-0.9	5,214	-0.02%
2023/05/16	3.1	224.24	36.7	225.03	226.00	-33.6	5,274	-0.64%
2023/05/15	28.5	220.84	24	221.00	221.00	4.5	5,360	0.08%
2023/05/12	80.3	225.61	59.1	224.61	224.00	21.2	5,465	0.39%
2023/05/11	14.2	237.82	10	237.95	237.00	4.2	5,589	0.07%
2023/05/10	3.1	241.31	6	241.83	242.50	-2.9	5,879	-0.05%
2023/05/09	14.2	240.43	18	242.11	239.50	-3.8	6,013	-0.06%
2023/05/08	19.1	240.68	5	240.40	239.50	14.1	6,142	0.23%
2023/05/05	11.3	246.71	5	247.40	245.00	6.3	6,236	0.10%
2023/05/04	5.1	246.49	6.1	247.84	247.00	-1	6,290	-0.02%
2023/05/03	6.1	247.17	5	247.30	245.50	1	6,438	0.02%
2023/05/02	11.2	247.76	20	247.50	248.50	-8.8	6,613	-0.13%
2023/04/28	21.1	244.35	21	244.57	241.00	0.1	6,638	0.00%
2023/04/27	19.6	238.60	19	239.45	238.00	0.6	6,675	0.01%
2023/04/26	20.1	238.50	21.1	238.92	239.50	-0.9	6,749	-0.01%
2023/04/25	33.3	244.42	30.5	244.29	242.00	2.9	6,763	0.04%
2023/04/24	16.5	253.18	9.1	252.41	251.00	7.4	6,839	0.11%
2023/04/21	58.5	261.10	10.1	261.06	253.00	48.4	6,882	0.70%
2023/04/20	58.5	276.22	35.1	277.03	270.50	23.4	6,820	0.34%
2023/04/19	29.2	279.13	39	280.64	281.00	-9.8	6,745	-0.15%
2023/04/18	18.2	277.74	49.8	278.74	278.50	-31.6	6,702	-0.47%
2023/04/17	23.6	274.84	10.1	276.22	275.00	13.5	6,722	0.20%
2023/04/14	57.5	275.97	20.3	275.61	274.50	37.2	6,774	0.55%
2023/04/13	25.6	280.93	192.1	277.45	279.00	-166.5	6,768	-2.46%	大賣/鉅額交易
2023/04/12	11	269.41	13.4	270.05	270.00	-2.4	6,699	-0.04%
2023/04/11	13.1	267.77	12	267.63	267.00	1.1	6,935	0.02%
2023/04/10	25.3	269.78	6.1	269.77	267.50	19.2	7,068	0.27%
2023/04/07	17.2	272.38	13.3	272.04	272.50	3.9	7,142	0.05%
2023/04/06	25.1	270.49	91.4	270.37	271.50	-66.3	7,293	-0.91%
2023/03/31	71.5	268.82	85.6	271.78	267.00	-14.1	7,420	-0.19%
2023/03/30	24.1	269.23	27.1	269.75	270.50	-3	7,521	-0.04%
2023/03/29	26.1	268.90	86.5	269.27	270.50	-60.4	7,523	-0.80%
2023/03/28	67.5	268.04	48	272.04	261.50	19.5	7,530	0.26%
2023/03/27	30.3	268.88	30	270.80	269.00	0.3	7,510	0.00%
2023/03/24	17.6	264.19	30.8	266.69	269.00	-13.2	7,561	-0.17%
2023/03/23	27	264.37	31	264.87	261.50	-4	7,602	-0.05%
2023/03/22	13	258.15	35.2	259.30	260.50	-22.2	7,652	-0.29%
2023/03/21	30.1	255.61	33	256.11	254.50	-2.9	7,735	-0.04%
2023/03/20	20	252.00	16	254.09	254.50	4	7,799	0.05%
2023/03/17	19.2	251.95	28	252.93	254.00	-8.8	7,964	-0.11%
2023/03/16	75.1	256.11	51.3	254.22	250.50	23.8	8,051	0.29%
2023/03/15	28	258.13	37	258.76	260.00	-9	8,245	-0.11%
2023/03/14	26.1	256.95	23.1	258.13	253.50	3	8,611	0.03%
2023/03/13	26.4	251.30	84.3	252.77	256.50	-57.9	8,663	-0.67%
2023/03/10	90.6	258.43	73	260.05	258.50	17.6	8,801	0.20%
2023/03/09	15.2	264.65	15	264.00	264.00	0.2	8,933	0.00%
2023/03/08	20.2	266.07	25	267.00	264.00	-4.8	9,027	-0.05%
2023/03/07	15.1	269.46	5	270.10	267.00	10.1	9,226	0.11%
2023/03/06	26.5	264.19	40	267.41	269.50	-13.5	9,523	-0.14%
2023/03/03	34.1	268.56	23.4	268.26	267.00	10.7	9,807	0.11%
2023/03/02	21.1	267.93	40	266.96	270.50	-18.9	10,128	-0.19%
2023/03/01	28.1	262.30	22	262.41	261.00	6.1	10,406	0.06%
2023/02/24	109.1	261.36	98	262.06	262.00	11.1	10,537	0.11%	大買/
2023/02/23	25.4	266.03	21	266.62	266.50	4.4	10,644	0.04%
2023/02/22	77.4	269.34	57.1	267.82	266.00	20.3	10,847	0.19%
2023/02/21	82.5	278.72	45.2	278.33	276.00	37.3	10,908	0.34%
2023/02/20	82.5	288.57	85.3	291.88	280.00	-2.8	10,971	-0.03%
2023/02/17	14.2	276.11	9	277.89	275.50	5.2	10,752	0.05%
2023/02/16	14	277.21	20.1	276.58	276.00	-6.1	10,823	-0.06%
2023/02/15	23.2	272.52	12.6	272.07	271.50	10.5	11,086	0.10%
2023/02/14	30.4	274.07	20	275.25	271.00	10.4	11,150	0.09%
2023/02/13	30.6	285.33	18.4	284.85	278.00	12.2	11,115	0.11%
2023/02/10	49	285.70	110.6	288.41	290.00	-61.6	11,131	-0.55%	大賣/
2023/02/09	80.5	289.68	64.8	288.33	284.00	15.6	11,049	0.14%
2023/02/08	74.6	286.77	104	286.28	288.00	-29.4	10,875	-0.27%	大賣/
2023/02/07	40.1	270.14	56.2	270.82	273.00	-16.1	10,684	-0.15%
2023/02/06	60.1	269.33	43	269.17	265.00	17.1	10,695	0.16%
2023/02/03	45	266.16	48.3	266.85	263.00	-3.3	10,683	-0.03%
2023/02/02	41.1	264.43	47.8	264.63	264.50	-6.7	10,651	-0.06%
2023/02/01	54.4	265.54	40.8	264.25	260.50	13.6	10,761	0.13%
2023/01/31	99.4	261.72	94	262.94	269.00	5.4	10,777	0.05%
2023/01/30	12.4	247.99	41.1	247.09	250.50	-28.7	10,740	-0.27%
2023/01/17	17.2	242.55	66	243.53	244.50	-48.8	10,783	-0.45%
2023/01/16	43	237.77	48.2	238.79	241.00	-5.2	10,750	-0.05%
2023/01/13	24.5	228.49	25.2	229.16	232.00	-0.7	10,720	-0.01%
2023/01/12	82.8	229.12	76.2	228.35	226.50	6.6	10,813	0.06%
2023/01/11	87.3	239.08	67	242.40	237.00	20.3	10,723	0.19%
2023/01/10	84.4	240.71	10.4	238.42	238.00	74	10,760	0.69%
2023/01/09	16	244.41	70	245.84	245.00	-54	10,832	-0.50%
2023/01/06	16	241.34	72	242.07	241.50	-56	10,935	-0.51%
2023/01/05	82	242.40	91.1	243.70	240.00	-9	11,118	-0.08%
2023/01/04	62.2	243.66	44.1	242.86	240.00	18.2	11,199	0.16%
2023/01/03	54.1	244.70	42.1	244.45	244.50	12	11,324	0.11%
2022/12/30	74.3	246.30	90	248.64	245.50	-15.7	11,476	-0.14%
2022/12/29	201.6	244.99	129.2	245.72	243.00	72.4	11,646	0.62%	大買/大賣/
2022/12/28	63	262.95	114.1	261.04	257.00	-51.1	11,562	-0.44%	大賣/
2022/12/27	30.1	257.61	38	258.38	264.50	-7.9	11,544	-0.07%
2022/12/26	94.5	263.03	74	263.02	258.00	20.5	11,625	0.18%
2022/12/23	66.6	260.20	49.1	259.88	259.50	17.6	11,716	0.15%
2022/12/22	60.3	251.29	95.2	252.05	262.50	-34.9	11,692	-0.30%
2022/12/21	51.4	240.34	58	241.11	239.00	-6.6	11,701	-0.06%
2022/12/20	75.3	240.23	58	242.63	236.50	17.3	11,919	0.15%
2022/12/19	57.4	243.39	55.2	243.02	241.50	2.3	12,043	0.02%
2022/12/16	77.3	245.34	58.4	246.44	243.00	18.9	12,263	0.15%
2022/12/15	78.7	251.46	38	249.80	247.00	40.7	12,360	0.33%
2022/12/14	64.3	252.57	90.1	252.54	259.00	-25.8	12,351	-0.21%
2022/12/13	64.6	258.38	38	261.41	253.50	26.5	12,268	0.22%
2022/12/12	42.1	256.70	43	257.41	257.00	-1	12,371	-0.01%
2022/12/09	139.9	262.54	105	261.93	260.00	34.9	12,416	0.28%	大買/大賣/
2022/12/08	69.7	269.85	60	268.76	267.00	9.7	12,636	0.08%
2022/12/07	131.8	275.52	103	275.83	275.00	28.8	12,518	0.23%	大買/大賣/
2022/12/06	192.8	292.74	137.1	289.70	279.00	55.7	12,241	0.45%	大買/大賣/
2022/12/05	69	294.12	60	294.98	297.00	9	11,852	0.08%
2022/12/02	60	296.65	61.1	298.05	294.50	-1.1	11,746	-0.01%
2022/12/01	78.1	290.94	102.2	292.38	291.50	-24.1	11,544	-0.21%	大賣/
2022/11/30	59.4	287.55	54.6	287.93	286.00	4.8	11,421	0.04%
2022/11/29	88.4	290.17	46.2	291.08	287.00	42.2	11,327	0.37%
2022/11/28	75.4	292.94	120.4	294.88	295.00	-45	11,112	-0.41%	大賣/
2022/11/25	82	292.47	69.5	293.67	281.00	12.6	10,804	0.12%
2022/11/24	119.3	287.24	87	287.95	290.00	32.2	10,449	0.31%	大買/
2022/11/23	97.1	280.27	193.7	279.57	289.50	-96.6	10,134	-0.95%	大賣/
2022/11/22	188.3	268.13	81.3	265.27	263.50	106.9	9,856	1.08%	大買/鉅額交易
2022/11/21	76.7	275.75	91	276.85	272.00	-14.3	9,850	-0.15%
2022/11/18	117.2	270.70	128.3	266.97	275.00	-11.1	10,149	-0.11%	大買/大賣/
2022/11/17	52.2	260.22	39.6	261.47	259.00	12.6	10,200	0.12%
2022/11/16	61	254.45	59.5	255.40	256.50	1.5	10,018	0.01%
2022/11/15	50	249.94	29	251.14	249.50	21	9,875	0.21%
2022/11/14	51.2	250.13	40	249.66	250.00	11.2	9,882	0.11%
2022/11/11	105.4	252.43	155.6	254.40	252.50	-50.1	9,777	-0.51%	大買/大賣/
2022/11/10	60.1	246.83	59	248.41	243.00	1.1	9,480	0.01%
2022/11/09	54.3	243.60	48	245.36	243.50	6.3	9,408	0.07%
2022/11/08	99.1	249.40	34	247.71	243.00	65.1	9,350	0.70%
2022/11/07	29	246.83	36	247.45	246.00	-7	9,252	-0.08%
2022/11/04	52.2	247.81	67.5	247.24	247.50	-15.3	9,160	-0.17%
2022/11/03	64	242.46	42	244.10	246.00	22	9,077	0.24%
2022/11/02	83.1	242.27	94	242.31	242.00	-10.9	8,948	-0.12%
2022/11/01	71	238.19	88	238.56	239.50	-17	8,813	-0.19%
2022/10/31	19	229.13	32	229.58	228.00	-13	8,684	-0.15%
2022/10/28	81.5	227.64	94.1	227.22	223.50	-12.5	8,605	-0.15%
2022/10/27	57	220.02	120.1	224.78	232.00	-63.1	8,456	-0.75%	大賣/
2022/10/26	62.3	207.09	42	207.50	211.00	20.3	8,310	0.24%
2022/10/25	57	212.32	67	212.56	210.50	-10	8,172	-0.12%
2022/10/24	56	219.53	62	219.90	216.00	-6	8,071	-0.07%
2022/10/21	56.3	220.62	21	218.98	215.00	35.3	8,033	0.44%
2022/10/20	58.8	224.02	66	224.23	227.50	-7.2	7,981	-0.09%
2022/10/19	68	233.11	48	234.20	231.50	20	7,930	0.25%
2022/10/18	116	240.55	76	243.20	235.00	40	8,021	0.50%	大買/
2022/10/17	85.2	234.73	76	236.40	239.00	9.2	7,948	0.12%
2022/10/14	60	243.98	140	245.01	243.50	-80	7,828	-1.02%	大賣/
2022/10/13	181.2	242.26	90.2	242.55	234.50	91	7,680	1.18%	大買/
2022/10/12	101	247.80	166.2	250.00	252.00	-65.2	7,490	-0.87%	大買/大賣/
2022/10/11	216.1	249.74	146.7	251.34	244.50	69.3	7,338	0.94%	大買/大賣/
2022/10/07	137.1	262.49	131.1	261.97	257.00	6	7,142	0.08%	大買/大賣/
2022/10/06	140	259.10	229.2	258.37	259.50	-89.2	6,921	-1.29%	大買/大賣/
2022/10/05	62	243.44	109.2	244.35	245.50	-47.2	6,664	-0.71%	大賣/
2022/10/04	25	239.34	51.3	241.01	240.00	-26.3	6,523	-0.40%
2022/10/03	145.2	241.88	78.2	239.70	233.50	67	6,429	1.04%	大買/
2022/09/30	102.1	244.55	97	244.89	252.50	5	6,262	0.08%	大買/
2022/09/29	36	243.65	88.1	241.44	248.50	-52.1	6,058	-0.86%
2022/09/28	95.2	230.89	57	233.57	226.00	38.1	6,101	0.63%
2022/09/27	90.3	237.87	94	238.16	242.50	-3.8	5,982	-0.06%
2022/09/26	59.9	253.75	40.1	254.85	245.50	19.8	5,789	0.34%
2022/09/23	91.3	264.75	100.1	263.56	267.00	-8.8	5,652	-0.16%
2022/09/22	81	257.09	68.2	257.69	259.50	12.9	5,536	0.23%
2022/09/21	74	256.31	12.1	256.71	256.00	61.9	5,413	1.14%
2022/09/20	50.1	259.33	51	260.11	260.00	-0.9	5,457	-0.02%
2022/09/19	70.2	257.61	82.1	259.68	260.50	-11.9	5,550	-0.22%
2022/09/16	64.1	273.34	54.8	274.85	271.50	9.3	5,538	0.17%
2022/09/15	107.2	287.31	101.4	286.70	272.50	5.8	5,476	0.11%	大買/大賣/
2022/09/14	6	293.83	18.1	287.93	293.50	-12.1	5,213	-0.23%
2022/09/13	10.1	283.52	0	287.00	285.00	10.1	5,377	0.19%
2022/09/12	6	289.83	10.1	290.00	291.50	-4.1	5,613	-0.07%
2022/09/08	2	283.01	20	282.50	284.50	-18	5,739	-0.31%
2022/09/07	22	264.32	2.1	272.36	278.00	19.9	5,901	0.34%
2022/09/06	0	265.00	9	268.12	268.50	-8.9	6,023	-0.15%
2022/09/05	38	281.43	27	280.04	277.50	11	5,984	0.18%
2022/09/02	32	291.56	27	291.11	290.00	5	6,020	0.08%
2022/09/01	3	298.00	12.9	299.99	298.00	-9.9	6,041	-0.16%
2022/08/31	2	299.00	34.1	299.66	296.00	-32.1	6,113	-0.53%
2022/08/30	43	283.87	22.3	279.47	283.50	20.8	6,091	0.34%
2022/08/29	9.8	284.64	19.1	287.44	284.00	-9.3	6,049	-0.15%
2022/08/26	46	277.54	36.8	275.60	284.00	9.2	6,011	0.15%
2022/08/25	116.1	251.97	129.9	255.76	260.00	-13.8	5,879	-0.24%	大買/大賣/
2022/08/24	44.1	238.26	129.4	240.38	242.50	-85.2	5,411	-1.58%	大賣/
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	1	200.50	15	200.50	200.50	-14	5,514	-0.25%
2022/08/19	15.5	177.98	21.3	178.83	182.50	-5.8	5,540	-0.10%
2022/08/18	3	172.33	2	173.50	172.50	1	5,483	0.02%
2022/08/17	6.2	171.15	2	170.50	170.00	4.2	5,480	0.08%
2022/08/16	9.1	174.06	7	175.07	172.00	2.1	5,474	0.04%
2022/08/15	8	172.00	0	172.98	173.50	8	5,445	0.15%
2022/08/12	15	173.37	7	173.43	171.00	8	5,465	0.15%
2022/08/11	3	170.50	14	170.93	169.50	-11	5,443	-0.20%
2022/08/10	18	169.92	22	171.27	169.00	-4	5,476	-0.07%
2022/08/09	6.1	170.67	8	170.56	170.50	-1.9	5,486	-0.03%
2022/08/08	3	170.17	1	170.50	171.00	2	5,499	0.04%
2022/08/05	6.1	172.34	7	173.42	175.50	-0.9	5,508	-0.02%
2022/08/04	6	168.83	5	169.60	170.50	1	5,515	0.02%
2022/08/03	6.1	171.00	103	169.55	171.00	-96.9	5,501	-1.76%	大賣/
2022/08/02	28.1	178.10	13	174.92	174.50	15.1	5,476	0.28%
2022/08/01	3.1	184.63	4.1	183.90	183.50	-1	5,417	-0.02%
2022/07/29	36	189.25	29	190.83	188.50	7	5,399	0.13%
2022/07/28	58.1	188.55	57.1	188.90	189.00	1	5,378	0.02%
2022/07/27	14	186.21	35	184.41	186.00	-21	5,356	-0.39%
2022/07/26	49.2	190.25	22.6	189.93	186.00	26.6	5,374	0.50%
2022/07/25	39.1	191.80	61.1	192.07	191.50	-22	5,264	-0.42%
2022/07/22	29.1	186.00	13	185.65	186.00	16.1	5,086	0.32%
2022/07/21	6.5	178.73	29	180.34	183.00	-22.5	5,044	-0.45%
2022/07/20	19.1	174.99	29	176.26	175.00	-9.9	5,017	-0.20%
2022/07/19	42.1	173.03	41	173.79	172.50	1	5,040	0.02%
2022/07/18	13	170.12	32.1	169.92	170.50	-19.1	5,130	-0.37%
2022/07/15	25.2	168.18	1	167.50	167.00	24.2	5,191	0.47%
2022/07/14	4	167.88	3	167.50	169.50	1	5,183	0.02%
2022/07/13	45	168.60	63	170.33	168.00	-18	5,179	-0.35%
2022/07/12	33	167.70	9	169.17	165.50	24	5,165	0.46%
2022/07/11	5.1	168.70	27.1	169.80	170.00	-22.1	5,144	-0.43%
2022/07/08	30.4	168.79	32	169.34	168.00	-1.6	5,123	-0.03%
2022/07/07	18	166.72	20.1	165.73	168.50	-2.1	5,106	-0.04%
2022/07/06	178.1	175.98	131.1	175.54	167.00	47	5,043	0.93%	大買/大賣/
2022/07/05	26	169.27	82.2	171.75	174.00	-56.1	4,805	-1.17%
2022/07/04	27.3	160.09	16.9	159.83	158.50	10.4	4,743	0.22%
2022/07/01	38.4	174.61	43.2	175.14	169.00	-4.8	4,661	-0.10%
2022/06/30	88.5	184.39	79	183.75	175.50	9.5	4,584	0.21%
2022/06/29	69	191.43	62.2	192.00	194.00	6.8	4,421	0.15%
2022/06/28	116.7	197.89	48	199.53	188.50	68.7	4,393	1.56%	大買/
2022/06/27	87.1	202.75	97.1	203.84	203.00	-10	4,263	-0.23%
2022/06/24	75.1	206.23	96.2	206.14	210.00	-21.1	4,158	-0.51%
2022/06/23	65.1	197.53	65	199.12	197.00	0.1	3,977	0.00%
2022/06/22	67.1	198.40	30	200.55	197.00	37	3,908	0.95%
2022/06/21	73.8	199.14	73.1	200.30	200.00	0.7	3,759	0.02%
2022/06/20	89.5	195.29	99.2	195.67	189.50	-9.8	3,582	-0.27%
2022/06/17	64.2	191.93	84.3	192.72	194.00	-20.1	3,349	-0.60%
2022/06/16	61.3	190.57	69.7	191.63	192.00	-8.5	3,257	-0.26%
2022/06/15	35.1	179.07	27.3	181.13	180.50	7.8	3,170	0.25%
2022/06/14	38.6	169.13	54	170.32	172.00	-15.4	3,083	-0.50%
2022/06/13	22.2	173.64	14	176.86	172.00	8.2	3,072	0.27%
2022/06/10	89	183.36	78	182.53	180.50	11	3,038	0.36%
2022/06/09	52.4	181.79	58	180.47	181.00	-5.6	3,000	-0.19%
2022/06/08	10	172.80	5.3	173.09	171.50	4.7	2,908	0.16%
2022/06/07	48.3	171.63	43.3	172.48	171.50	5	2,923	0.17%
2022/06/06	24.2	177.25	0	0.00	175.00	24.2	2,920	0.83%
2022/06/02	33.1	182.06	5.1	184.61	181.00	28	2,907	0.96%
2022/06/01	69.2	185.69	6	185.92	183.50	63.2	2,916	2.17%
2022/05/31	8	183.81	57	186.46	189.50	-49	2,896	-1.69%
2022/05/30	53	184.30	2	181.50	184.00	51	2,518	2.02%
2022/05/27	4	182.75	33	183.50	184.00	-29	2,481	-1.17%
2022/05/26	45	181.59	73	182.56	181.00	-28	2,461	-1.14%
2022/05/25	2	176.00	11	177.55	177.50	-9	2,439	-0.37%
2022/05/24	63.2	179.42	5	178.00	176.50	58.2	2,455	2.37%
2022/05/23	51	180.49	50	181.80	180.00	1	2,449	0.04%
2022/05/20	59	177.31	72	180.56	180.50	-13	2,465	-0.53%
2022/05/19	5	177.50	23	177.83	177.50	-18	2,435	-0.74%
2022/05/18	12.5	180.86	27	182.94	181.50	-14.5	2,433	-0.60%
2022/05/17	31.1	182.16	3	180.00	180.00	28.1	2,431	1.16%
2022/05/16	17.1	187.55	21	189.33	184.50	-4	2,447	-0.16%
2022/05/13	27	187.83	22	190.14	185.00	5	2,439	0.20%
2022/05/12	38.1	187.96	37	189.70	187.00	1.1	2,418	0.05%
2022/05/11	20	186.50	21	187.93	187.00	-1	2,398	-0.04%
2022/05/10	25	184.96	22	185.55	186.00	3	2,394	0.13%
2022/05/09	0.1	193.49	0	194.00	190.00	0.1	2,385	0.01%
2022/05/06	24.2	195.53	5	195.60	195.50	19.2	2,409	0.80%
2022/05/05	14	200.86	2	200.00	199.00	12	2,415	0.50%
2022/05/04	8	203.94	7	201.57	201.50	1	2,433	0.04%
2022/05/03	12.1	205.06	45	204.99	200.50	-33	2,428	-1.36%
2022/04/29	28.7	195.79	6	196.17	194.50	22.7	2,379	0.96%
2022/04/28	2.1	194.74	1	196.00	196.00	1.1	2,374	0.05%
2022/04/27	10.5	194.64	23.1	193.13	196.00	-12.6	2,378	-0.53%
2022/04/26	7	197.43	0	0.00	196.50	7	2,361	0.30%
2022/04/25	32.2	203.83	31	206.31	199.00	1.2	2,342	0.05%
2022/04/22	51.5	213.94	32	214.30	207.50	19.5	2,314	0.84%
2022/04/21	8	204.56	44	208.00	216.50	-36	2,211	-1.63%
2022/04/20	15.3	197.04	2	197.00	197.00	13.3	2,144	0.62%
2022/04/19	5	198.50	0	0.00	197.50	5	2,158	0.23%
2022/04/18	63	200.55	3	200.50	198.50	60	2,163	2.77%
2022/04/15	8	199.19	22	198.61	198.50	-14	2,158	-0.65%
2022/04/14	2	202.50	14	202.93	200.50	-12	2,180	-0.55%
2022/04/13	0.4	200.56	0	0.00	201.00	0.4	2,187	0.02%
2022/04/12	14.1	202.35	6	202.25	200.50	8.1	2,175	0.37%
2022/04/11	5.2	202.99	1.1	202.55	201.00	4.1	2,163	0.19%
2022/04/08	24.1	207.96	4	207.63	207.00	20.1	2,173	0.92%
2022/04/07	11	209.86	12	209.83	208.50	-1	2,188	-0.05%
2022/04/06	4	207.88	0.1	208.00	210.00	4	2,174	0.18%
2022/04/01	3.4	212.35	10	212.00	211.00	-6.7	2,181	-0.31%
2022/03/31	27.6	217.86	37	217.20	214.50	-9.4	2,174	-0.43%
2022/03/30	44.6	228.69	2	230.00	228.00	42.6	2,120	2.01%
2022/03/29	11	235.41	40	231.03	233.50	-29	2,090	-1.39%
2022/03/28	3.1	226.09	23	227.87	223.00	-19.9	2,013	-0.99%
2022/03/25	43.2	226.78	2	228.00	223.00	41.2	2,011	2.05%
2022/03/24	2.1	226.32	29.1	227.00	226.00	-27	2,007	-1.34%
2022/03/23	31.8	227.58	10	232.00	227.00	21.8	2,052	1.06%
2022/03/22	22	229.43	7	229.93	229.50	15	2,050	0.73%
2022/03/21	35	230.29	6	231.50	226.50	29	2,063	1.41%
2022/03/18	73.1	222.95	80	221.47	228.50	-7	2,096	-0.33%
2022/03/17	10.1	206.10	57	213.41	220.50	-46.9	2,031	-2.31%
2022/03/16	6.4	200.30	31.1	201.09	200.50	-24.7	2,034	-1.22%
2022/03/15	72.2	202.36	54	203.38	200.50	18.2	2,025	0.90%
2022/03/14	21.2	209.88	2	209.25	209.50	19.2	2,071	0.93%
2022/03/11	10	210.00	20.2	212.78	211.00	-10.2	2,078	-0.49%
2022/03/10	23	217.35	23	218.87	216.00	0	2,128	0.00%
2022/03/09	45.6	214.58	13	217.35	212.00	32.6	2,133	1.53%
2022/03/08	27.6	217.38	45.9	220.30	214.50	-18.3	2,144	-0.85%
2022/03/07	34.6	228.91	10.3	225.16	224.50	24.2	2,176	1.11%
2022/03/04	14.5	241.55	2	241.25	241.00	12.5	2,213	0.56%
2022/03/03	24.1	249.50	1	247.50	247.00	23.1	2,353	0.98%
2022/03/02	4.5	250.56	14	252.25	252.50	-9.6	2,472	-0.39%
2022/03/01	1	249.03	12	250.13	251.50	-11	2,671	-0.41%
2022/02/25	4.1	245.83	23.1	246.48	247.50	-19	2,822	-0.67%
2022/02/24	37.2	246.33	3	244.17	241.50	34.2	2,928	1.17%
2022/02/23	3	255.33	5.8	258.62	258.00	-2.8	2,994	-0.09%
2022/02/22	19.6	261.15	14	263.14	253.50	5.6	3,072	0.18%
2022/02/21	5.4	259.20	4	260.63	259.50	1.4	3,182	0.04%
2022/02/18	6	256.76	9.2	258.38	259.00	-3.2	3,190	-0.10%
2022/02/17	18.2	258.76	15	261.97	255.50	3.2	3,189	0.10%
2022/02/16	32.2	256.98	48	254.36	259.00	-15.9	3,164	-0.50%
2022/02/15	2.1	245.85	1	243.50	242.50	1.1	3,162	0.04%
2022/02/14	4.1	242.56	3	244.33	243.00	1.1	3,164	0.03%
2022/02/11	17	246.88	1	247.50	245.50	16	3,165	0.51%
2022/02/10	4.1	252.90	1.2	256.50	251.00	2.9	3,173	0.09%
2022/02/09	17.2	255.33	12	258.91	255.00	5.2	3,201	0.16%
2022/02/08	18	252.06	19	253.45	258.00	-1	3,217	-0.03%
2022/02/07	3.5	236.35	17	243.29	246.00	-13.5	3,244	-0.42%
2022/01/26	33.1	237.92	12	237.67	239.00	21.1	3,366	0.63%
2022/01/25	2.3	232.15	23	230.09	229.50	-20.7	3,372	-0.61%
2022/01/24	6.7	232.71	5	234.30	237.00	1.7	3,368	0.05%
2022/01/21	12.2	241.93	6	247.00	239.50	6.2	3,372	0.18%
2022/01/20	20	246.65	14	250.57	245.50	6	3,411	0.18%
2022/01/19	10.1	245.86	11.1	248.05	246.00	-1	3,432	-0.03%
2022/01/18	21	249.64	13	252.15	248.00	8	3,445	0.23%
2022/01/17	31	249.16	31	245.81	251.50	0	3,479	0.00%
2022/01/14	45.1	246.13	51	249.05	243.50	-5.9	3,475	-0.17%
2022/01/13	1	257.47	4.2	256.72	255.00	-3.2	3,491	-0.09%
2022/01/12	38	255.66	42	256.70	253.50	-4	3,535	-0.11%
2022/01/11	10.1	259.60	6	267.00	258.50	4.1	3,684	0.11%
2022/01/10	22	265.05	22	266.73	265.00	0	3,884	0.00%
2022/01/07	7.1	263.62	15.1	265.39	265.00	-8.1	4,036	-0.20%
2022/01/06	9.1	269.92	9	269.61	267.00	0.1	4,106	0.00%
2022/01/05	2.2	276.60	2	279.25	275.50	0.2	4,098	0.00%
2022/01/04	13.1	279.23	6	279.58	277.00	7.1	4,171	0.17%
2022/01/03	7.3	279.17	26	277.29	278.00	-18.7	4,169	-0.45%
2021/12/30	69.3	288.01	34.1	286.77	287.50	35.2	4,172	0.84%
2021/12/29	34	287.06	36	288.08	287.00	-2	4,166	-0.05%
2021/12/28	4	288.50	4.2	287.75	287.50	-0.2	4,165	0.00%
2021/12/27	5.3	283.22	1	280.50	280.50	4.3	4,155	0.10%
2021/12/24	9.5	291.59	18.2	289.82	287.00	-8.7	4,150	-0.21%
2021/12/23	7	288.14	7	289.57	291.00	0	4,139	0.00%
2021/12/22	4	288.13	6.1	285.77	285.00	-2.1	4,134	-0.05%
2021/12/21	7.1	282.26	8	282.88	287.00	-0.9	4,126	-0.02%
2021/12/20	4	288.50	5.1	284.74	284.00	-1.1	4,100	-0.03%
2021/12/17	15.1	297.62	13	298.58	291.50	2.1	4,099	0.05%
2021/12/16	15.3	291.01	11.1	292.07	288.50	4.2	4,111	0.10%
2021/12/15	39	288.63	39.1	290.34	288.50	-0.1	4,132	0.00%
2021/12/14	40.3	292.56	19.1	287.32	285.00	21.2	4,111	0.52%
2021/12/13	36.1	302.64	42.1	303.91	301.50	-6	4,023	-0.15%
2021/12/10	33.1	304.32	35	305.50	302.00	-1.9	4,003	-0.05%
2021/12/09	27.2	301.02	19	301.68	297.50	8.2	3,954	0.21%
2021/12/08	14.1	305.38	16.2	306.43	300.50	-2.1	3,946	-0.05%
2021/12/07	10	295.80	10	296.05	295.00	0	3,877	0.00%
2021/12/06	28.1	298.70	29	300.62	296.50	-0.9	3,858	-0.02%
2021/12/03	13	291.38	12	293.63	291.00	1	3,806	0.03%
2021/12/02	26	290.37	25.1	293.35	289.50	0.9	3,796	0.02%
2021/12/01	60.2	292.84	51.1	292.99	289.00	9.1	3,773	0.24%
2021/11/30	46	283.60	62.9	287.10	297.50	-16.8	3,724	-0.45%
2021/11/29	33.1	284.95	26.2	287.09	275.50	6.9	3,654	0.19%
2021/11/26	47.3	307.35	48	307.95	306.00	-0.7	3,511	-0.02%
2021/11/25	62.7	315.01	27	316.94	298.00	35.7	3,390	1.05%
2021/11/24	24.3	313.72	40.3	312.75	326.50	-16	3,206	-0.50%
2021/11/23	60.6	307.75	51.1	307.10	297.00	9.5	3,159	0.30%
2021/11/22	31.5	296.56	52.3	299.71	299.50	-20.9	3,066	-0.68%
2021/11/19	34.2	282.05	25	284.58	283.00	9.2	2,965	0.31%
2021/11/18	30	271.19	55.7	272.59	282.50	-25.7	2,880	-0.89%
2021/11/17	9.2	256.14	2.3	259.07	257.00	6.9	2,743	0.25%
2021/11/16	3	254.50	3	252.67	252.00	0	2,732	0.00%
2021/11/15	12.2	254.77	15	256.67	256.00	-2.9	2,735	-0.10%
2021/11/12	5	253.30	17.3	251.55	256.50	-12.2	2,734	-0.45%
2021/11/11	16.1	246.85	6	248.67	245.50	10.1	2,711	0.37%
2021/11/10	4.1	252.48	3.5	250.22	250.00	0.5	2,702	0.02%
2021/11/09	24.1	246.31	10.4	249.17	254.00	13.7	2,700	0.51%
2021/11/08	33.1	247.42	42.1	244.46	244.50	-9	2,702	-0.33%
2021/11/05	22.1	241.19	3.2	242.70	241.00	18.9	2,675	0.71%
2021/11/04	30.2	245.36	24.7	245.27	243.00	5.5	2,653	0.21%
2021/11/03	87.6	258.50	27.1	261.13	250.00	60.5	2,616	2.31%
2021/11/02	39.2	269.93	17.1	272.39	277.50	22	2,491	0.88%
2021/11/01	18.1	260.05	17.2	261.98	262.00	0.9	2,498	0.03%
2021/10/29	37.5	263.47	13	265.31	262.00	24.5	2,496	0.98%
2021/10/28	4.2	267.57	31.5	256.95	269.50	-27.3	2,483	-1.10%
2021/10/27	15.2	249.69	45.1	252.88	245.00	-29.9	2,437	-1.23%
2021/10/26	25.6	262.22	44.2	265.56	262.00	-18.7	2,422	-0.77%
2021/10/25	3.2	263.13	5.2	262.92	266.00	-2	2,451	-0.08%
2021/10/22	11	247.91	5.6	249.62	254.50	5.4	2,448	0.22%
2021/10/21	24.4	251.33	51.8	256.48	255.00	-27.4	2,459	-1.11%
2021/10/20	50.1	250.22	28.4	251.95	255.00	21.7	2,418	0.90%
2021/10/19	37	233.33	34.1	234.09	239.00	3	2,374	0.13%
2021/10/18	27.2	221.82	56.3	227.01	233.00	-29.1	2,220	-1.31%
2021/10/15	34.1	202.51	51.3	205.23	214.50	-17.2	2,027	-0.85%
2021/10/14	11.1	191.28	26.3	192.48	197.00	-15.2	1,915	-0.79%
2021/10/13	4	180.00	14.1	179.50	179.50	-10.1	1,813	-0.55%
2021/10/12	14	175.32	36	177.61	180.50	-22	1,802	-1.22%
2021/10/08	0.1	167.01	1	166.50	168.50	-0.9	1,733	-0.05%
2021/10/07	23	167.59	9.2	167.89	167.50	13.8	1,747	0.79%
2021/10/06	33.4	170.38	11	168.87	166.00	22.4	1,734	1.29%
2021/10/05	6.2	172.36	24.1	174.61	172.00	-17.9	1,741	-1.03%
2021/10/04	8	181.61	14	177.89	177.00	-6	1,739	-0.34%
2021/10/01	5.3	184.87	17	184.65	183.00	-11.7	1,741	-0.67%
2021/09/30	4	186.00	4	185.00	185.00	0	1,754	0.00%
2021/09/29	1.1	185.10	10	186.00	185.00	-8.9	1,788	-0.50%
2021/09/28	0	0.00	1	189.50	189.50	-1	1,813	-0.06%
2021/09/27	10	190.50	1	190.50	190.00	9	1,844	0.49%
2021/09/24	2.5	190.40	0.1	191.08	191.00	2.4	1,904	0.13%
2021/09/23	20.6	192.89	34	193.99	192.50	-13.4	1,957	-0.68%
2021/09/22	13.1	187.26	4	187.38	184.50	9.1	1,946	0.47%
2021/09/17	17	183.82	7	184.00	183.00	10	1,966	0.51%
2021/09/16	7.2	184.44	1.1	184.47	183.50	6.1	1,971	0.31%
2021/09/15	6.1	186.50	7	185.29	185.00	-1	1,981	-0.05%
2021/09/14	10.1	190.28	9	187.44	186.00	1.1	1,994	0.06%
2021/09/13	8.7	190.72	4	191.25	189.50	4.7	2,017	0.23%
2021/09/10	34	191.03	23	191.00	190.00	11	2,025	0.54%
2021/09/09	17.4	190.37	3.1	191.16	191.00	14.3	2,061	0.69%
2021/09/08	12	191.38	3.1	191.26	190.50	8.9	2,066	0.43%
2021/09/07	3	195.50	12	195.38	195.00	-9	2,076	-0.43%
2021/09/06	15.2	193.43	28.1	195.12	195.00	-12.9	2,096	-0.61%
2021/09/03	13	193.27	16	194.41	191.50	-3	2,220	-0.14%
2021/09/02	10.1	191.50	8	191.00	191.00	2.1	2,325	0.09%
2021/09/01	8	194.50	7.2	195.24	193.00	0.8	2,442	0.03%
2021/08/31	6	190.92	15	193.00	193.00	-9	2,441	-0.37%
2021/08/30	25.4	194.53	7	194.64	191.00	18.4	2,448	0.75%
2021/08/27	27	195.31	37	198.01	195.50	-10	2,478	-0.40%
2021/08/26	1	182.00	37	190.51	198.50	-36	2,377	-1.51%
2021/08/25	17.1	181.33	3	181.50	180.50	14.1	2,363	0.60%
2021/08/24	7	183.21	3.2	183.43	182.00	3.9	2,375	0.16%
2021/08/23	0.2	182.83	12.1	182.42	183.00	-11.9	2,384	-0.50%
2021/08/20	14.3	183.50	1.3	184.30	183.50	13	2,403	0.54%
2021/08/19	5.2	182.67	1	189.00	185.00	4.2	2,507	0.17%
2021/08/18	14.3	188.96	5	189.21	189.00	9.3	2,548	0.36%
2021/08/17	7.2	193.03	18	193.58	190.00	-10.8	2,560	-0.42%
2021/08/16	16	191.59	12	193.33	190.00	4	2,568	0.16%
2021/08/13	3	193.51	6.7	193.37	195.00	-3.7	2,607	-0.14%
2021/08/12	6	190.67	23	191.13	193.00	-17	2,629	-0.65%
2021/08/11	21	188.10	4.5	186.67	186.00	16.5	2,648	0.62%
2021/08/10	7.1	190.04	6	190.17	188.00	1.1	2,732	0.04%
2021/08/09	13.1	191.59	3	192.67	191.00	10.1	2,839	0.36%
2021/08/06	9.2	201.67	2	202.25	201.00	7.2	2,891	0.25%
2021/08/05	15.1	203.52	28	201.73	200.00	-13	2,990	-0.43%
2021/08/04	12	196.33	3	197.00	196.00	9	3,147	0.29%
2021/08/03	8	197.81	5.2	197.21	198.00	2.8	3,205	0.09%
2021/08/02	5	193.80	2	194.00	195.00	3	3,261	0.09%
2021/07/30	26	191.52	5	194.70	193.00	21	3,320	0.63%
2021/07/29	4.2	194.69	14.2	185.15	193.00	-10	3,319	-0.30%
2021/07/28	15.2	180.67	15	184.50	179.50	0.2	3,294	0.01%
2021/07/27	25.3	187.62	45	188.39	185.00	-19.7	3,317	-0.59%
2021/07/26	2.2	194.99	1	195.00	192.50	1.2	3,381	0.03%
2021/07/23	14.3	195.49	9	196.39	196.00	5.3	3,441	0.15%
2021/07/22	7.1	196.43	18	197.67	195.50	-11	3,532	-0.31%
2021/07/21	13.5	197.29	5	198.50	197.00	8.5	3,559	0.24%
2021/07/20	29	205.38	24.1	211.02	201.50	5	3,588	0.14%
2021/07/19	0.1	202.25	4	203.38	203.00	-3.9	3,582	-0.11%
2021/07/16	13.1	204.82	4	204.75	204.50	9.1	3,616	0.25%
2021/07/15	13	207.04	18	206.42	206.50	-5	3,641	-0.14%
2021/07/14	18.1	201.45	15	202.00	203.50	3.1	3,670	0.08%
2021/07/13	6.2	207.77	14	204.54	203.50	-7.8	3,681	-0.21%
2021/07/12	45.1	208.52	36	210.39	209.00	9	3,690	0.24%
2021/07/09	24.1	207.82	31.1	210.33	207.50	-7	3,683	-0.19%
2021/07/08	24.1	209.67	9	209.28	209.00	15.1	3,712	0.41%
2021/07/07	14.1	210.82	28	212.69	209.50	-14	3,724	-0.37%
2021/07/06	32.3	212.52	5	214.20	211.00	27.3	3,739	0.73%
2021/07/05	16.1	221.38	21	225.90	219.00	-4.9	3,756	-0.13%
2021/07/02	28	227.86	17.1	225.56	225.00	10.9	3,753	0.29%
2021/07/01	46.1	230.33	17.4	233.21	227.50	28.8	3,753	0.77%
2021/06/30	26	222.13	67	224.74	232.00	-41	3,737	-1.10%
2021/06/29	31.1	220.48	27	222.94	219.00	4.1	3,729	0.11%
2021/06/28	43	218.10	45.2	219.16	221.00	-2.2	3,759	-0.06%
2021/06/25	15	211.27	16	212.56	211.00	-1	3,815	-0.03%
2021/06/24	18	209.89	18.2	211.03	210.50	-0.2	3,996	0.00%
2021/06/23	13.2	208.67	11.2	210.32	207.50	2	3,996	0.05%
2021/06/22	21.1	209.05	10	208.65	207.00	11.1	4,001	0.28%
2021/06/21	26.2	215.82	39	214.44	212.00	-12.8	4,031	-0.32%
2021/06/18	52	222.74	35.1	222.79	221.00	17	4,037	0.42%
2021/06/17	32.1	218.78	7.2	218.34	218.00	24.9	4,021	0.62%
2021/06/16	21	221.69	38	220.18	219.50	-17	4,050	-0.42%
2021/06/15	26	219.38	27	221.33	221.50	-1	4,063	-0.02%
2021/06/11	82.2	228.55	53.5	228.67	222.50	28.7	4,046	0.71%
2021/06/10	33.5	220.00	103.5	223.81	232.50	-70	3,944	-1.78%	大賣/
2021/06/09	65.6	212.66	90.1	212.86	211.50	-24.5	3,939	-0.62%
2021/06/08	11.5	203.78	24	204.61	203.00	-12.5	3,827	-0.33%
2021/06/07	54	204.96	8.6	205.29	203.00	45.4	3,828	1.19%
2021/06/04	75	208.79	79	210.44	206.00	-4	3,813	-0.10%
2021/06/03	15.1	204.99	2.1	206.43	204.50	13	3,764	0.35%
2021/06/02	23	206.33	14	208.68	205.00	9	3,770	0.24%
2021/06/01	17.2	205.44	29	205.93	206.50	-11.8	3,770	-0.31%
2021/05/31	14.6	203.77	18	204.11	204.50	-3.4	3,762	-0.09%
2021/05/28	13.1	205.97	8.1	206.88	207.00	5	3,764	0.13%
2021/05/27	48.1	212.11	12.1	215.93	207.00	36	3,787	0.95%
2021/05/26	40.1	209.31	95.1	208.85	213.00	-54.9	3,736	-1.47%
2021/05/25	24.1	203.37	5	203.91	202.50	19.1	4,135	0.46%
2021/05/24	29	205.60	8.7	205.86	204.00	20.4	4,305	0.47%
2021/05/21	21	203.52	60.1	203.49	205.50	-39.1	4,611	-0.85%
2021/05/20	21.3	200.20	16	203.19	199.00	5.3	4,576	0.11%
2021/05/19	48	202.59	18	203.97	201.50	30	4,638	0.65%
2021/05/18	47	198.88	62.1	201.98	208.00	-15	4,650	-0.32%
2021/05/17	60.2	207.71	51	209.02	196.00	9.2	4,676	0.20%
2021/05/14	45.2	220.23	35.1	223.75	216.50	10.1	4,659	0.22%
2021/05/13	45.1	224.71	47.1	228.30	218.00	-2	4,622	-0.04%
2021/05/12	83.1	231.59	70.5	233.54	221.50	12.6	4,591	0.27%
2021/05/11	18.1	229.68	33.1	231.90	225.50	-15	4,442	-0.34%
2021/05/10	28.1	233.18	13	233.77	229.50	15.1	4,431	0.34%
2021/05/07	22	226.30	36.4	228.12	235.00	-14.4	4,396	-0.33%
2021/05/06	16.1	217.48	2	214.50	214.00	14.1	4,359	0.32%
2021/05/05	15.5	222.23	12	219.79	219.00	3.5	4,368	0.08%
2021/05/04	28.1	225.21	15	231.17	220.00	13.1	4,385	0.30%
2021/05/03	22.2	243.03	34	244.57	232.50	-11.8	4,357	-0.27%
2021/04/29	20.2	233.76	23	234.22	236.00	-2.8	4,298	-0.07%
2021/04/28	31.5	233.31	17.2	224.99	225.50	14.4	4,273	0.34%
2021/04/27	8	217.75	19.1	228.73	235.00	-11.1	4,205	-0.26%
2021/04/26	30.3	214.17	18.1	213.32	214.00	12.3	4,207	0.29%
2021/04/23	20.3	223.57	22.5	221.35	218.50	-2.2	4,268	-0.05%
2021/04/22	32.7	232.99	17	231.03	227.00	15.7	4,327	0.36%
2021/04/21	17.2	237.65	11.3	239.01	235.50	6	4,405	0.14%
2021/04/20	16.2	234.03	11.1	234.41	234.50	5.1	4,460	0.11%
2021/04/19	2.6	237.76	5.3	237.64	234.50	-2.7	4,516	-0.06%
2021/04/16	5	241.80	9	241.17	241.50	-4	4,537	-0.09%
2021/04/15	28.1	241.82	12.1	241.43	241.00	16.1	4,547	0.35%
2021/04/14	35.8	242.97	16	245.16	242.00	19.8	4,573	0.43%
2021/04/13	13.2	254.20	25	254.60	250.00	-11.8	4,562	-0.26%
2021/04/12	29.4	255.66	15.3	255.68	254.00	14.1	4,570	0.31%
2021/04/09	45.5	250.93	52.1	253.42	253.00	-6.7	4,603	-0.15%
2021/04/08	13.2	254.07	8.1	252.89	252.00	5.1	4,658	0.11%
2021/04/07	23	258.89	10.2	261.53	258.00	12.8	4,685	0.27%
2021/04/06	19.8	262.00	21.5	260.45	259.00	-1.6	4,743	-0.03%
2021/04/01	28.2	272.08	5	269.20	267.00	23.2	4,772	0.49%
2021/03/31	8.4	272.39	29.4	269.68	264.50	-21	4,761	-0.44%
2021/03/30	36.2	276.13	34.1	276.12	273.00	2.1	4,714	0.04%
2021/03/29	25.1	271.78	33.5	274.66	277.00	-8.4	4,642	-0.18%
2021/03/26	19	253.42	33.1	253.23	252.50	-14.1	4,518	-0.31%
2021/03/25	37.1	252.69	28.6	254.22	250.00	8.5	4,553	0.19%
2021/03/24	25.3	256.66	38	257.46	253.50	-12.7	4,589	-0.28%
2021/03/23	46	251.26	28.3	255.97	250.00	17.7	4,732	0.37%
2021/03/22	23.1	247.91	3.6	249.16	246.50	19.4	4,817	0.40%
2021/03/19	27.5	253.55	14.3	252.65	251.50	13.3	4,854	0.27%
2021/03/18	7	261.28	22.2	260.26	258.00	-15.2	4,961	-0.31%
2021/03/17	27.5	259.19	14	260.43	258.00	13.5	5,052	0.27%
2021/03/16	20	263.18	11	264.86	261.50	9	5,156	0.17%
2021/03/15	30.1	268.58	19.4	269.29	262.00	10.7	5,168	0.21%
2021/03/12	0.4	263.29	1	262.50	261.00	-0.7	5,193	-0.01%
2021/03/11	5.1	258.18	12.1	261.98	263.00	-7	5,235	-0.13%
2021/03/10	1.1	254.63	6.2	252.38	252.00	-5	5,273	-0.10%
2021/03/09	6.1	250.44	4	252.00	252.00	2.1	5,325	0.04%
2021/03/08	8.4	259.84	7	259.07	250.00	1.4	5,368	0.03%
2021/03/05	8.4	261.30	29.2	260.28	265.00	-20.8	5,415	-0.38%
2021/03/04	8.2	251.04	10.4	258.62	251.00	-2.2	5,745	-0.04%
2021/03/03	3	256.66	13	258.08	255.50	-10	5,817	-0.17%
2021/03/02	38.5	250.49	15.2	247.87	245.00	23.3	5,826	0.40%
2021/02/26	13.3	266.35	15.3	267.07	260.50	-1.9	5,814	-0.03%
2021/02/25	214	296.75	193.2	300.02	270.00	20.8	5,776	0.36%	大買/大賣/
2021/02/24	43.6	270.42	49.6	272.84	288.00	-6	5,346	-0.11%
2021/02/23	138.6	267.79	165.4	264.57	262.00	-26.8	5,197	-0.52%	大買/大賣/
2021/02/22	4	254.00	10.5	254.00	254.00	-6.5	4,954	-0.13%
2021/02/19	15	227.53	30.4	224.16	231.00	-15.4	5,022	-0.31%
2021/02/18	21	212.02	35	210.31	210.00	-14	5,008	-0.28%
2021/02/17	51.4	218.32	24	214.69	208.00	27.4	5,015	0.55%
2021/02/05	28	209.29	41.2	210.05	220.00	-13.2	4,968	-0.27%
2021/02/04	11.1	199.17	31.1	200.00	200.00	-20	4,978	-0.40%
2021/02/03	38.7	198.43	15.3	201.62	198.50	23.4	5,008	0.47%
2021/02/02	11.1	188.07	13.6	187.67	198.00	-2.5	5,037	-0.05%
2021/02/01	9	184.68	8	185.38	184.50	1	5,057	0.02%
2021/01/29	6.6	187.48	3	187.67	184.50	3.6	5,043	0.07%
2021/01/28	13.2	192.06	7.4	193.20	192.50	5.7	5,091	0.11%
2021/01/27	5	193.80	5.1	195.20	195.00	-0.1	5,163	0.00%
2021/01/26	21.4	198.04	10	197.35	195.00	11.4	5,186	0.22%
2021/01/25	7.1	206.99	9	207.78	203.00	-1.9	5,185	-0.04%
2021/01/22	16	211.00	13	211.19	207.00	3	5,215	0.06%
2021/01/21	17.1	209.10	21.6	210.62	213.50	-4.5	5,289	-0.08%
2021/01/20	9.1	207.60	14	208.11	207.00	-4.9	5,496	-0.09%
2021/01/19	20.5	207.86	19	207.74	206.00	1.5	5,514	0.03%
2021/01/18	25.6	209.97	39	210.44	210.00	-13.4	5,560	-0.24%
2021/01/15	31.4	196.90	47.1	198.90	199.00	-15.7	5,503	-0.29%
2021/01/14	48.3	193.58	40.3	194.90	189.00	8	5,417	0.15%
2021/01/13	69.5	204.98	29.1	208.49	202.00	40.4	5,323	0.76%
2021/01/12	41.2	213.50	13.5	217.37	213.50	27.7	5,269	0.53%
2021/01/11	27.1	217.02	12	215.92	212.50	15.1	5,204	0.29%
2021/01/08	6.1	223.70	6	223.83	222.50	0.1	5,218	0.00%
2021/01/07	15.1	226.56	9.7	227.89	225.00	5.4	5,228	0.10%
2021/01/06	6	228.67	3	229.00	225.50	3	5,209	0.06%
2021/01/05	6	230.50	9	231.06	230.50	-3	5,220	-0.06%
2021/01/04	16.4	235.31	5	233.90	229.00	11.4	5,227	0.22%
2020/12/31	27.9	251.04	5.1	249.17	241.00	22.8	5,212	0.44%
2020/12/30	6	245.25	13	245.73	246.50	-7	5,118	-0.14%
2020/12/29	41.1	247.66	40	248.75	242.00	1.1	5,073	0.02%
2020/12/28	16	242.69	18.1	243.04	244.50	-2.1	5,001	-0.04%
2020/12/25	16.3	231.57	22	232.98	231.00	-5.7	4,950	-0.12%
2020/12/24	12	229.79	11	229.82	226.00	1	4,948	0.02%
2020/12/23	26	236.88	13	236.88	233.00	13	4,959	0.26%
2020/12/22	16	236.24	13	237.19	237.00	3	4,986	0.06%
2020/12/21	9.3	237.36	11	235.23	233.50	-1.7	4,990	-0.03%
2020/12/18	4.2	244.72	6	245.25	238.50	-1.9	4,982	-0.04%
2020/12/17	82	251.88	65.1	250.60	240.50	16.9	5,021	0.34%
2020/12/16	22	242.25	32.1	241.56	248.50	-10.1	4,909	-0.20%
2020/12/15	41	232.98	47.1	228.19	226.00	-6.1	5,047	-0.12%
2020/12/14	45.1	246.79	52.3	247.37	238.50	-7.2	5,032	-0.14%
2020/12/11	34.2	224.00	49.3	224.23	237.50	-15.1	4,937	-0.31%
2020/12/10	36.1	225.18	44	223.63	216.00	-7.9	4,882	-0.16%
2020/12/09	53.4	236.53	45.4	235.08	234.50	8	4,796	0.17%
2020/12/08	69.7	246.43	66.6	236.53	236.00	3.1	4,776	0.07%
2020/12/07	20.7	259.37	25	266.94	255.50	-4.3	4,665	-0.09%
2020/12/04	18.1	261.84	14.3	264.87	266.00	3.7	4,665	0.08%
2020/12/03	13.1	263.15	4	264.63	260.00	9.1	4,726	0.19%
2020/12/02	55.1	269.86	32	268.41	267.50	23.1	4,730	0.49%
2020/12/01	39.3	276.23	13	276.69	274.00	26.3	4,747	0.55%
2020/11/30	17.1	293.29	15	294.20	286.00	2.1	4,774	0.04%
2020/11/27	8	289.01	18.3	289.21	292.00	-10.2	4,452	-0.23%
2020/11/26	3.2	280.34	6	279.42	282.00	-2.8	4,425	-0.06%
2020/11/25	34.1	276.67	9	278.61	276.00	25.1	4,446	0.56%
2020/11/24	5	277.80	5	276.20	274.50	0	4,451	0.00%
2020/11/23	3	277.50	4	278.12	277.50	-1	4,506	-0.02%
2020/11/20	34.1	275.81	20	274.30	274.00	14.1	4,575	0.31%
2020/11/19	29.1	285.79	12	285.75	280.50	17.1	4,582	0.37%
2020/11/18	41.3	284.02	57	283.52	287.00	-15.7	4,550	-0.34%
2020/11/17	14.2	272.48	18	272.78	277.00	-3.8	4,617	-0.08%
2020/11/16	7.1	266.88	7.3	268.50	265.00	-0.1	4,598	0.00%
2020/11/13	25	264.08	26	268.88	268.50	-1	4,623	-0.02%
2020/11/12	79.6	268.12	46	260.68	264.50	33.6	4,625	0.73%
2020/11/11	13.1	276.44	20	277.40	279.00	-6.9	4,559	-0.15%
2020/11/10	48	279.74	39	275.26	272.00	9	4,573	0.20%
2020/11/09	31.2	293.81	16	296.09	285.00	15.2	4,571	0.33%
2020/11/06	14.8	297.24	9.2	295.51	296.00	5.6	4,622	0.12%
2020/11/05	8.4	296.08	16	294.16	292.00	-7.6	4,673	-0.16%
2020/11/04	35.3	276.96	37	283.04	290.00	-1.7	4,689	-0.04%
2020/11/03	18.1	288.26	9	286.27	280.50	9.1	4,660	0.19%
2020/11/02	6.1	291.37	7	291.71	288.00	-0.9	4,729	-0.02%
2020/10/30	18	294.25	14	291.71	293.00	4	4,734	0.09%
2020/10/29	56.5	295.09	60	296.71	298.00	-3.5	4,709	-0.08%
2020/10/28	106.2	321.20	54.1	320.19	297.00	52.1	4,687	1.11%	大買/
2020/10/27	18	321.58	14	322.54	324.50	4	4,428	0.09%
2020/10/26	12.5	330.14	13.3	325.75	320.00	-0.9	4,371	-0.02%
2020/10/23	20	345.35	17	349.09	343.00	3	4,393	0.07%
2020/10/22	5	347.00	3	344.83	343.00	2	4,372	0.05%
2020/10/21	12	348.29	12	351.83	347.50	0	4,380	0.00%
2020/10/20	13	349.23	4	350.13	351.00	9	4,380	0.21%
2020/10/19	2	346.98	6	347.08	345.00	-4	4,444	-0.09%
2020/10/16	4	348.00	9.1	348.92	344.00	-5	4,431	-0.11%
2020/10/15	10	340.20	4	340.38	338.00	6	4,524	0.13%
2020/10/14	4	350.00	1.3	348.81	345.50	2.7	4,524	0.06%
2020/10/13	3	352.83	5	352.50	350.50	-2	4,548	-0.04%
2020/10/12	5	353.50	3	354.17	349.00	2	4,651	0.04%
2020/10/08	9	350.00	13.1	349.73	349.50	-4.1	4,628	-0.09%
2020/10/07	3	339.00	4	340.50	338.50	-1	4,573	-0.02%
2020/10/06	3	346.30	3	344.00	342.00	0	4,568	0.00%
2020/10/05	0	344.00	14	342.61	344.00	-14	4,614	-0.30%
2020/09/30	8.1	337.53	4	341.00	342.00	4.1	4,623	0.09%
2020/09/29	10	336.70	3	333.67	331.00	7	4,614	0.15%
2020/09/28	5	350.78	25	350.60	343.50	-20	4,689	-0.43%
2020/09/25	9	352.62	9.4	353.37	357.00	-0.4	4,718	-0.01%
2020/09/24	7.2	340.55	60	331.65	345.50	-52.8	4,785	-1.10%
2020/09/23	18.1	340.76	10	340.05	336.00	8.1	4,796	0.17%
2020/09/22	15.2	334.51	49	347.18	333.00	-33.8	4,843	-0.70%
2020/09/21	114.2	367.27	6	369.25	359.50	108.2	4,758	2.27%	大買/鉅額交易
2020/09/18	22	360.05	41.3	354.88	367.00	-19.3	4,698	-0.41%
2020/09/17	1.1	331.36	14	330.11	334.50	-12.9	4,477	-0.29%
2020/09/16	4	326.99	37	330.08	324.50	-33	4,464	-0.74%
2020/09/15	12	318.67	13	327.46	328.50	-1	4,437	-0.02%
2020/09/14	2	311.00	56	303.79	312.50	-54	4,488	-1.20%
2020/09/11	3.1	304.03	15	302.50	306.00	-11.9	4,440	-0.27%
2020/09/10	3.2	305.12	6	303.58	301.50	-2.8	4,397	-0.06%
2020/09/09	7.1	302.42	13.3	311.25	302.00	-6.2	4,361	-0.14%
2020/09/08	23.1	275.81	389.3	273.42	309.50	-366.2	4,352	-8.41%	大賣/鉅額交易
2020/09/07	9.4	288.23	14	296.75	283.50	-4.6	4,376	-0.10%
2020/09/04	27.1	294.79	17.3	303.38	300.00	9.8	4,377	0.22%
2020/09/03	28.2	318.22	12.3	309.79	306.00	15.9	4,422	0.36%
2020/09/02	5.2	333.01	6.3	334.52	329.50	-1.2	4,374	-0.03%
2020/09/01	10.1	330.65	13.6	333.59	330.00	-3.5	4,360	-0.08%
2020/08/31	310.1	331.52	24.3	330.08	339.50	285.8	4,326	6.61%	大買/鉅額交易
2020/08/28	7	323.36	2.4	324.08	322.00	4.6	4,298	0.11%
2020/08/27	14	329.08	9	328.67	320.50	5	4,276	0.12%
2020/08/26	21	320.77	218	328.40	330.00	-197	4,227	-4.66%	大賣/鉅額交易
2020/08/25	4	296.02	6.3	299.59	303.00	-2.3	4,205	-0.05%
2020/08/24	24	299.67	33.3	299.23	299.00	-9.3	4,188	-0.22%
2020/08/21	147	293.87	25.2	292.40	293.50	121.8	4,166	2.92%	大買/鉅額交易
2020/08/20	24.1	330.47	34	324.39	303.00	-9.9	4,068	-0.24%
2020/08/19	31.2	327.80	27	325.64	336.50	4.2	4,045	0.10%
2020/08/18	13	302.42	32.8	297.43	306.50	-19.8	4,028	-0.49%
2020/08/17	3.1	279.75	32	279.41	280.00	-29	3,992	-0.73%
2020/08/14	50	275.52	5	278.00	275.00	45	4,238	1.06%
2020/08/13	11.2	268.66	106	269.50	269.50	-94.8	4,159	-2.28%	大賣/
2020/08/12	210.1	278.14	58	266.51	278.50	152.1	4,053	3.75%	大買/鉅額交易
2020/08/11	30.1	251.34	15	251.10	253.50	15.1	3,946	0.38%
2020/08/10	25	237.12	24	239.77	246.50	1	3,898	0.03%
2020/08/07	13	221.54	11	224.41	224.50	2	3,870	0.05%
2020/08/06	28	232.53	23.1	231.26	221.00	4.9	3,827	0.13%
2020/08/05	7.2	227.67	4	230.50	226.50	3.2	3,743	0.09%
2020/08/04	2	203.75	9	213.33	213.50	-7	3,744	-0.19%
2020/08/03	21	199.10	52	196.89	203.50	-31	3,756	-0.83%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	14	167.18	6	153.50	153.50	8	3,833	0.21%
2020/07/28	53	170.50	3	170.50	170.50	50	3,750	1.33%
2020/07/27	8	191.50	1	194.50	189.00	7	3,731	0.19%
2020/07/24	11.2	212.01	2	221.50	210.00	9.2	3,743	0.25%
2020/07/23	15.1	214.61	18	214.36	224.50	-2.9	3,790	-0.08%
2020/07/22	1.1	201.23	34	212.31	213.50	-32.9	3,843	-0.86%
2020/07/21	46	196.59	32	195.72	194.50	14	3,912	0.36%
2020/07/20	5	216.00	20	216.00	216.00	-15	3,895	-0.38%
2020/07/17	27	240.96	3	245.17	240.00	24	4,122	0.58%
2020/07/16	30.7	275.95	110	303.24	266.50	-79.3	4,085	-1.94%	大賣/
2020/07/15	1	296.00	5	296.00	296.00	-4	3,937	-0.10%
2020/07/14	4	328.50	4	328.50	328.50	0	3,918	0.00%
2020/07/13	3	364.50	5	364.50	364.50	-2	3,934	-0.05%
2020/07/10	23	405.52	3	405.00	405.00	20	3,946	0.51%
2020/07/09	15.2	472.73	0	0.00	450.00	15.2	3,890	0.39%
2020/07/08	7	415.29	5	423.40	433.50	2	3,868	0.05%
2020/07/07	17.3	388.71	31	390.50	394.50	-13.7	3,871	-0.35%
2020/07/06	10	352.45	12	356.13	359.00	-2	3,749	-0.05%
2020/07/03	33	321.06	39	318.94	326.50	-6	3,679	-0.16%
2020/07/02	15.2	290.04	27.2	287.66	297.00	-12	3,538	-0.34%
2020/07/01	12.2	270.08	16	268.69	270.00	-3.9	3,447	-0.11%
2020/06/30	1.2	242.61	106	246.60	249.00	-104.9	3,353	-3.13%	大賣/鉅額交易
2020/06/29	8	240.38	59	242.62	241.50	-51	3,333	-1.53%
2020/06/24	10	229.10	45	233.86	228.00	-35	3,300	-1.06%
2020/06/23	2	238.00	0.9	240.00	240.00	1.1	3,276	0.03%
2020/06/22	93	262.18	61	268.87	260.00	32	3,249	0.98%
2020/06/19	24.3	248.25	19	249.89	251.00	5.3	3,215	0.17%
2020/06/18	0	0.00	30	228.50	228.50	-30	3,092	-0.97%
2020/06/17	0	0.00	1.1	208.00	208.00	-1.1	3,100	-0.04%
2020/06/16	0	0.00	2	189.50	189.50	-2	3,107	-0.06%
2020/06/12	6	172.50	7.8	172.50	172.50	-1.8	3,126	-0.06%
2020/06/11	20	205.65	11.3	216.06	191.50	8.7	3,080	0.28%
2020/06/10	9	205.39	17.1	212.44	212.50	-8.1	2,963	-0.27%
2020/06/09	15	185.37	3.3	191.93	193.50	11.7	2,913	0.40%
2020/06/08	5	170.40	0.3	176.00	176.00	4.7	2,801	0.17%
2020/06/05	6	155.75	0.6	160.00	160.00	5.4	2,761	0.19%
2020/06/04	5.1	151.97	1	150.00	150.50	4.1	2,754	0.15%
2020/06/03	4	149.75	2	151.00	152.50	2	2,737	0.07%
2020/06/02	4	135.25	4	142.63	144.00	0	2,706	0.00%
2020/06/01	5	137.80	2	137.00	138.50	3	2,681	0.11%
2020/05/29	35.1	142.85	18	146.44	139.50	17.1	2,654	0.64%
2020/05/28	3.2	127.48	3	133.33	134.00	0.2	2,596	0.01%
2020/05/27	8	128.88	3	125.50	126.00	5	2,615	0.19%
2020/05/26	5	129.30	0	0.00	123.50	5	2,638	0.19%
2020/05/25	7	129.79	0	0.00	132.50	7	2,589	0.27%
2020/05/22	10	120.80	1	125.50	125.00	9	2,545	0.35%
2020/05/21	29	114.50	0	0.00	114.50	29	2,478	1.17%
2020/05/20	34	124.28	30	125.28	127.00	4	2,458	0.16%
2020/05/19	0	0.00	16	115.50	115.50	-16	2,164	-0.74%
2020/05/18	0	0.00	20.2	105.00	105.00	-20.2	2,158	-0.94%
2020/05/15	0	0.00	10.4	95.80	95.80	-10.4	2,151	-0.48%
2020/05/14	1	87.10	10	87.10	87.10	-9	2,131	-0.42%
2020/05/13	4	77.70	36	78.67	79.20	-32	2,079	-1.54%
2020/05/12	4	73.00	11	72.23	72.00	-7	2,016	-0.35%
2020/05/11	7	71.19	0.5	72.00	73.00	6.5	1,979	0.33%
2020/05/08	13	76.76	0	0.00	75.20	13	1,939	0.67%
2020/05/07	26	70.38	5	68.00	74.00	21	1,891	1.11%
2020/05/06	2	73.60	7	74.09	68.00	-5	1,838	-0.27%
2020/05/05	6	67.70	3	67.30	67.70	3	1,795	0.17%
2020/05/04	0	0.00	18.6	59.28	61.60	-18.6	1,715	-1.08%
2020/04/30	14	55.57	14	54.91	56.00	0	1,682	0.00%
2020/04/29	10	53.30	15.1	53.66	52.80	-5.1	1,644	-0.31%
2020/04/28	13	50.59	32	51.58	51.60	-19	1,625	-1.17%
2020/04/27	11	54.73	7	55.49	55.80	4	1,583	0.25%
2020/04/24	33	54.05	46	54.95	55.10	-13	1,505	-0.86%
2020/04/23	21	50.80	17.5	51.49	51.70	3.6	1,350	0.26%
2020/04/22	16	47.14	22	45.78	47.00	-6	1,252	-0.48%
2020/04/21	70	46.10	42	46.10	46.10	28	1,106	2.53%
2020/04/20	1	41.95	1	41.95	41.95	0	829	0.00%
2020/04/14	2	31.95	0	0.00	31.55	2	795	0.25%
2020/04/10	8	29.85	0	0.00	29.95	8	758	1.06%
2020/04/09	0	0.00	7	29.40	30.10	-7	766	-0.91%
2020/04/07	13	27.19	3	27.60	27.60	10	732	1.36%
2020/04/06	0	0.00	5	26.65	27.00	-5	755	-0.66%
2020/04/01	7	24.82	4	24.86	24.90	3	770	0.39%
2020/03/31	8	25.29	2	24.95	24.85	6	789	0.76%
2020/03/27	8	25.63	0	0.00	24.90	8	791	1.01%
2020/03/26	0	0.00	10	25.29	25.05	-10	790	-1.26%
2020/03/25	0	0.00	1	24.15	25.00	-1	784	-0.13%
2020/03/24	1	23.10	4	22.78	23.15	-3	770	-0.39%
2020/03/23	0	0.00	2	20.35	21.05	-2	760	-0.26%
2020/03/20	5	21.25	0	0.00	21.35	5	757	0.66%
2020/03/19	5	20.30	3	20.42	20.30	2	762	0.26%
2020/03/18	35	22.86	1	22.55	22.55	34	750	4.53%
2020/03/17	24	22.95	27	24.12	23.80	-3	745	-0.40%
2020/03/16	5	26.00	11	25.90	25.40	-6	725	-0.83%
2020/03/13	37	25.87	1	25.90	26.50	36	718	5.01%
2020/03/12	10	28.30	34	28.08	28.50	-24	696	-3.45%
2020/03/11	33	29.91	24	30.25	29.85	9	694	1.30%
2020/03/10	0	0.00	10	29.75	30.15	-10	715	-1.40%
2020/03/09	7	31.18	12.3	31.09	30.75	-5.3	712	-0.75%
2020/03/06	10	30.83	3	30.95	31.20	7	695	1.01%
2020/03/03	34	30.66	45.8	30.99	30.60	-11.8	687	-1.72%
2020/03/02	1	30.10	35	30.43	30.80	-34	681	-4.99%
2020/02/27	37	31.19	3	31.87	31.30	34	662	5.13%
2020/02/26	5	33.10	74	33.10	33.10	-69	607	-11.35%
2020/02/25	2	29.75	0	0.00	30.10	2	550	0.36%
2020/02/24	2	30.35	0	0.00	30.05	2	577	0.35%
2020/02/21	23	30.29	0	0.00	30.00	23	597	3.85%
2020/02/20	41	30.18	0	0.00	30.55	41	588	6.97%
2020/02/19	11	29.45	0	0.00	29.65	11	567	1.94%
2020/02/18	12	29.18	0	0.00	29.25	12	577	2.08%
2020/02/17	44	29.12	2	29.10	29.10	42	574	7.31%
2020/02/14	17	29.06	0	0.00	28.80	17	571	2.97%
2020/02/13	20	29.46	0	0.00	29.10	20	569	3.51%
2020/02/12	31	29.49	0	0.00	29.45	31	565	5.49%
2020/02/06	0	0.00	27	28.01	28.00	-27	545	-4.95%
2020/02/03	27	26.00	1	26.00	26.45	26	536	4.85%
2020/01/14	0	0.00	9	30.00	29.90	-9	530	-1.70%
2020/01/13	1	29.50	16	29.62	29.40	-15	521	-2.87%
2020/01/09	1	29.40	15	29.60	29.45	-14	519	-2.70%
2020/01/08	15	29.47	0	0.00	29.40	15	520	2.88%
2020/01/07	0	0.00	1	30.00	30.00	-1	516	-0.19%
2020/01/03	0	0.00	1	30.10	30.50	-1	500	-0.20%
2020/01/02	1	29.75	10	29.70	29.75	-9	482	-1.86%
2019/12/31	20	29.37	0	0.00	29.40	20	478	4.18%
2019/12/30	3	29.98	2	29.95	29.80	1	481	0.21%
2019/12/27	1	31.50	6	31.56	31.70	-5	453	-1.10%
2019/12/26	1	30.75	1	30.35	31.00	0	426	0.00%
2019/12/25	0	0.00	5	29.70	30.00	-5	406	-1.23%
2019/12/24	5	29.40	1	29.85	29.40	4	402	0.99%
2019/12/23	1	29.40	0	0.00	29.40	1	402	0.25%
2019/12/20	5	29.35	0	0.00	29.35	5	398	1.25%
2019/12/19	10	29.25	26	29.25	29.25	-16	397	-4.02%
2019/12/18	4	29.25	0	0.00	29.15	4	395	1.01%
2019/12/17	1	29.15	1	29.15	29.15	0	394	0.00%
2019/12/16	26	29.83	4	29.90	29.25	22	396	5.55%
2019/12/12	4	28.95	0	0.00	28.95	4	387	1.03%
2019/12/11	1	29.10	7	29.39	29.10	-6	389	-1.54%
2019/12/10	5	29.34	13	29.42	29.35	-8	385	-2.08%
2019/12/09	8	29.50	7	29.40	29.40	1	385	0.26%
2019/12/06	7	29.92	7	30.24	29.75	0	387	0.00%
2019/12/05	9	31.11	1	29.60	30.80	8	375	2.13%
2019/12/04	3	29.38	1	29.50	29.50	2	350	0.57%
2019/12/03	1	28.40	0	0.00	28.50	1	346	0.29%
2019/11/29	0	0.00	4	29.30	29.05	-4	359	-1.11%
2019/11/28	0	0.00	1	28.95	28.80	-1	364	-0.27%
2019/11/27	1	28.60	0	0.00	28.65	1	363	0.27%
2019/11/26	21	28.89	1	28.95	28.85	20	362	5.51%
2019/11/25	11	29.54	10	29.91	29.45	1	358	0.28%
2019/11/22	10	29.50	1	29.70	29.80	9	354	2.54%
2019/11/21	4	29.98	5	29.50	29.50	-1	345	-0.29%
2019/11/20	4	28.13	0	0.00	29.35	4	324	1.23%
2019/11/18	24	27.13	8	27.65	27.15	16	305	5.24%
2019/11/15	0	0.00	3	27.28	27.90	-3	319	-0.94%
2019/11/14	0	0.00	9	26.96	26.65	-9	322	-2.79%
2019/11/13	5	26.65	1	26.70	26.65	4	326	1.22%
2019/11/11	10	26.55	0	0.00	26.55	10	331	3.02%
2019/11/08	0	0.00	13	26.95	26.95	-13	332	-3.91%
2019/11/07	1	26.75	10	26.90	26.85	-9	335	-2.68%
2019/11/06	11	26.60	6	26.70	26.60	5	334	1.50%
2019/11/04	0.1	27.05	0	0.00	27.30	0.1	333	0.03%
2019/10/30	0	0.00	10	26.95	27.25	-10	342	-2.92%
2019/10/29	0.5	26.60	5	26.85	26.60	-4.5	341	-1.31%
2019/10/28	20.8	26.89	0	0.00	26.70	20.8	341	6.10%
2019/10/24	20	27.60	0	0.00	27.85	20	330	6.06%
2019/10/23	10	27.65	0	0.00	27.70	10	332	3.01%
2019/10/21	0.6	27.85	10	28.00	27.90	-9.4	335	-2.81%
2019/10/17	0	0.00	10	27.90	27.90	-10	343	-2.91%
2019/10/16	10	27.75	0	0.00	27.60	10	353	2.83%
2019/10/04	1	27.60	0	0.00	27.90	1	354	0.28%
2019/09/19	1	29.30	0	0.00	29.15	1	340	0.29%
2019/09/18	0	0.00	15	29.66	29.60	-15	337	-4.44%
2019/09/09	4	29.60	0	0.00	29.50	4	328	1.22%
2019/08/29	1	29.80	0	0.00	29.60	1	299	0.33%
2019/08/23	1	29.90	0	0.00	29.80	1	292	0.34%
2019/08/22	3	30.55	0	0.00	30.70	3	280	1.07%
2019/08/12	2	29.15	0	0.00	29.10	2	226	0.88%
2019/08/06	0	0.00	6	28.50	28.75	-6	229	-2.62%
2019/08/05	3	28.98	0	0.00	28.90	3	226	1.32%
2019/08/01	1	28.70	0	0.00	28.90	1	217	0.46%
2019/07/26	0	0.00	1	29.00	29.00	-1	211	-0.47%
2019/07/24	0.1	29.05	0	0.00	29.25	0.1	210	0.05%
2019/06/04	1	27.65	0	0.00	27.80	1	351	0.28%
2019/05/23	0	0.00	7	27.00	26.95	-7	407	-1.72%
2019/05/21	0	0.00	2	26.90	27.50	-2	454	-0.44%
2019/05/14	0	0.00	0.3	27.00	27.15	-0.3	554	-0.05%
2019/05/08	0	0.00	2	28.60	28.45	-2	555	-0.36%
2019/05/03	0	0.00	5	29.10	29.00	-5	560	-0.89%
2019/05/02	0	0.00	55	29.04	29.00	-55	565	-9.73%
2019/04/11	1	30.15	0	0.00	30.05	1	575	0.17%
2019/03/27	0	0.00	1.3	29.94	29.75	-1.3	558	-0.23%
2019/03/15	10	29.65	0	0.00	29.45	10	541	1.85%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	2	32.00	1	31.70	31.65	1	508	0.20%
2019/03/11	3	32.60	20	32.00	32.00	-17	507	-3.35%
2019/03/08	1	33.55	40	32.99	33.10	-39	504	-7.73%
2019/03/04	10	32.25	0	0.00	32.05	10	462	2.16%
2019/02/26	10	31.10	0	0.00	31.10	10	460	2.17%
2019/02/25	23	30.92	0	0.00	30.95	23	461	4.98%
2019/02/22	10	31.68	0	0.00	31.50	10	454	2.20%
2019/02/21	20	32.55	0	0.00	32.25	20	447	4.47%
2019/02/20	0	31.80	0	0.00	32.00	0	431	0.00%
2019/02/18	0	32.70	2	32.70	32.70	-2	387	-0.52%
2019/02/12	12	28.40	0	0.00	28.40	12	292	4.11%
2019/02/11	0	0.00	1	28.25	28.35	-1	295	-0.34%
2019/01/29	5	27.70	0	0.00	27.70	5	315	1.59%
2019/01/28	20	27.50	0	0.00	27.50	20	312	6.39%
2019/01/25	3	27.45	0	0.00	27.45	3	315	0.95%
2019/01/21	1	27.00	0	0.00	27.10	1	317	0.32%
2018/11/30	0.1	28.50	0	0.00	28.55	0.1	780	0.01%
2018/11/15	0.1	26.75	0	0.00	26.80	0.1	745	0.01%
2018/10/23	0	0.00	2	29.53	29.20	-2	717	-0.28%
2018/10/22	2	30.13	5	29.69	29.35	-3	708	-0.42%
2018/10/19	5	29.04	1	28.10	29.15	4	694	0.58%
2018/10/18	1	29.80	2	29.25	28.70	-1	687	-0.15%
2018/10/15	0	0.00	4	26.70	26.55	-4	658	-0.61%
2018/10/11	1	26.20	1	26.25	26.20	0	652	0.00%
2018/10/09	2	30.65	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	2	31.38	31.90	-2	578	-0.35%
2018/10/05	1	28.60	0	0.00	29.00	1	511	0.20%
2018/09/18	0.1	28.20	0	0.00	28.10	0.1	544	0.02%
2018/09/12	0	0.00	25	29.20	29.20	-25	495	-5.05%
2018/09/11	25	27.28	0	0.00	26.55	25	472	5.29%
2018/09/07	0	0.00	7	29.00	28.95	-7	447	-1.56%
2018/09/03	0	0.00	1.3	25.88	25.60	-1.3	453	-0.28%
2018/08/24	1	26.15	0	0.00	25.85	1	563	0.18%
2018/08/20	0	0.00	1	25.30	25.40	-1	671	-0.15%
2018/08/13	2	26.90	0	0.00	26.35	2	758	0.26%
2018/08/10	0	0.00	10	28.35	28.30	-10	760	-1.31%
2018/08/08	5	28.90	0	0.00	28.70	5	809	0.62%
2018/08/06	6	29.46	0	0.00	29.50	6	899	0.67%
2018/07/24	0	0.00	6	29.00	29.05	-6	1,792	-0.33%
2018/07/05	0	0.00	3	29.02	27.90	-3	2,052	-0.15%
2018/07/03	1	30.00	0	0.00	29.85	1	2,203	0.05%
2018/06/14	1	32.90	0	0.00	32.85	1	2,338	0.04%
2018/06/11	5	33.35	0	0.00	34.70	5	2,475	0.20%
2018/06/08	1	33.15	0	0.00	33.10	1	2,514	0.04%
2018/06/07	7	33.75	1	34.65	33.85	6	2,502	0.24%
2018/06/05	1	36.00	5	35.43	35.45	-4	2,487	-0.16%
2018/06/04	0	0.00	2	36.40	35.90	-2	2,490	-0.08%
2018/06/01	1	36.60	1	36.60	36.50	0	2,497	0.00%
2018/05/31	1	36.40	1	36.05	36.25	0	2,534	0.00%
2018/05/30	0	0.00	2	35.05	34.60	-2	2,564	-0.08%
2018/05/29	0	0.00	2	36.50	35.75	-2	2,547	-0.08%
2018/05/28	1	36.55	0	0.00	36.45	1	2,557	0.04%
2018/05/24	0	0.00	2	37.83	37.60	-2	2,532	-0.08%
2018/05/23	15	38.00	0	0.00	38.00	15	2,517	0.60%
2018/05/22	1	38.95	1	38.55	37.75	0	2,501	0.00%
2018/05/21	1	37.75	0	0.00	37.50	1	2,476	0.04%
2018/05/18	11	37.65	2	37.50	37.15	9	2,467	0.36%
2018/05/17	3	37.20	1	37.50	37.20	2	2,454	0.08%
2018/05/15	0	0.00	2	38.63	38.45	-2	2,403	-0.08%
2018/05/14	3	37.62	1	39.00	39.00	2	2,370	0.08%
2018/05/11	1	37.90	2	36.88	36.05	-1	2,323	-0.04%
2018/05/10	1	37.00	2	38.00	37.90	-1	2,277	-0.04%
2018/05/09	1	37.70	3	39.35	37.60	-2	2,226	-0.09%
2018/05/08	6	40.20	3	40.80	39.65	3	2,153	0.14%
2018/05/07	6	41.70	5	41.70	40.70	1	2,087	0.05%
2018/05/04	5	39.50	16	39.27	40.40	-11	1,959	-0.56%
2018/05/03	30	38.65	2	38.93	39.60	28	1,774	1.58%
2018/05/02	0	0.00	0.2	36.00	36.00	-0.2	1,491	-0.01%
2018/04/30	0	0.00	0.5	32.75	32.75	-0.5	1,461	-0.04%
2018/04/27	0	0.00	1	29.95	29.80	-1	1,421	-0.07%
2018/04/26	1	31.00	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	2	30.10	31.50	-2	1,391	-0.14%
2018/04/24	1	30.25	0	0.00	30.00	1	1,372	0.07%
2018/04/23	1	31.95	0	0.00	31.90	1	1,352	0.07%
2018/04/20	0	0.00	2	32.00	31.70	-2	1,337	-0.15%
2018/04/19	0	0.00	1	31.50	31.20	-1	1,325	-0.08%
2018/04/16	1	31.20	0	0.00	30.60	1	1,273	0.08%
2018/04/12	1	32.50	0	0.00	32.30	1	1,235	0.08%
2018/04/10	10	30.05	11	31.13	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	1	29.95	30.05	-1	1,055	-0.09%
2018/03/31	0	0.00	1	27.30	27.30	-1	962	-0.10%
2018/03/27	0	0.00	4	27.80	27.70	-4	936	-0.43%
2018/03/23	0	0.00	1	25.90	26.60	-1	885	-0.11%
2018/03/21	0	0.00	4	27.50	27.55	-4	844	-0.47%
2018/03/20	1	28.30	0	0.00	27.75	1	820	0.12%
2018/03/15	6	27.50	0	0.00	27.30	6	717	0.84%
2018/03/14	0	0.00	6	26.26	26.45	-6	634	-0.95%
2018/03/08	2	24.80	0.1	24.50	24.60	1.9	556	0.34%
2018/03/06	1	24.85	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	11	25.12	25.15	-11	458	-2.40%
2018/03/02	1	22.90	0	0.00	22.90	1	394	0.25%
2018/02/07	0	0.00	1	20.20	20.00	-1	347	-0.29%
2018/02/01	30	20.75	0	0.00	20.65	30	334	8.96%
2018/01/04	0	0.00	12	20.50	20.55	-12	305	-3.93%
2018/01/02	0	0.00	0.5	20.30	20.45	-0.5	297	-0.15%