高端疫苗 (6547)-國泰-館前券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.3
漲跌
▼0.8
漲幅
-1.54%
成交量
789張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)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	1	51.20	1	51.60	51.30	0	1,234	0.00%
2024/05/31	1	50.40	2	51.55	52.10	-1	1,238	-0.08%
2024/05/30	2.1	50.94	0	0.00	50.30	2.1	1,236	0.17%
2024/05/29	0	0.00	1	51.90	51.60	-1	1,242	-0.08%
2024/05/28	0	51.00	0	0.00	51.30	0	1,245	0.00%
2024/05/27	9	50.79	6	50.97	51.00	3	1,245	0.24%
2024/05/24	4	52.03	2	51.95	51.60	2	1,234	0.16%
2024/05/23	0.1	53.20	9	54.60	53.00	-8.9	1,238	-0.72%
2024/05/22	0	53.70	2	53.70	53.70	-2	1,234	-0.16%
2024/05/21	1	53.60	0	0.00	53.80	1	1,253	0.08%
2024/05/20	1	54.40	1	54.60	54.00	0	1,259	0.00%
2024/05/16	0	0.00	2	53.00	53.90	-2	1,261	-0.16%
2024/05/13	5	54.96	0	0.00	52.90	5	1,397	0.36%
2024/05/10	11	54.07	10	54.00	54.10	1	1,389	0.07%
2024/05/09	7	53.71	0	0.00	53.60	7	1,389	0.50%
2024/05/07	1	53.10	2	52.80	53.00	-1	1,396	-0.07%
2024/05/06	2	54.10	0	0.00	53.60	2	1,396	0.14%
2024/05/03	0	0.00	10.1	52.30	52.40	-10.1	1,392	-0.73%
2024/05/02	3	52.50	2	52.05	52.30	1	1,409	0.07%
2024/04/30	9	51.87	1	52.80	51.60	8	1,406	0.57%
2024/04/29	2	50.90	2	51.70	52.00	0	1,408	0.00%
2024/04/26	6	51.62	0	0.00	51.30	6	1,411	0.42%
2024/04/25	4.1	52.48	1	52.00	52.00	3.1	1,455	0.21%
2024/04/24	0	0.00	3	50.80	52.50	-3	1,468	-0.20%
2024/04/23	0	0.00	1.7	50.28	50.30	-1.7	1,484	-0.11%
2024/04/22	12	49.37	0	0.00	49.15	12	1,492	0.80%
2024/04/19	5	49.15	1.1	48.39	48.50	3.9	1,544	0.25%
2024/04/17	1	50.80	13	51.36	51.30	-12	1,615	-0.74%
2024/04/16	6.1	49.18	0	0.00	48.50	6.1	1,602	0.38%
2024/04/15	11	51.22	4	50.70	50.70	7	1,585	0.44%
2024/04/12	3	52.47	0	52.20	52.20	3	1,571	0.19%
2024/04/11	9	52.23	0	0.00	52.10	9	1,584	0.57%
2024/04/10	0.3	53.30	7	52.93	53.00	-6.7	1,583	-0.42%
2024/04/09	1	51.80	0	0.00	52.10	1	1,581	0.06%
2024/04/08	2	51.75	1	51.80	51.70	1	1,598	0.06%
2024/04/02	1	52.10	0.1	52.10	52.40	0.9	1,596	0.06%
2024/03/29	1	52.00	0.2	52.30	52.00	0.9	1,581	0.05%
2024/03/28	1	52.30	1.4	52.37	52.20	-0.4	1,585	-0.03%
2024/03/27	0	0.00	0	52.49	52.40	0	1,586	0.00%
2024/03/26	10.1	52.37	0.1	53.50	52.00	10	1,596	0.63%
2024/03/25	1	53.50	0.3	53.40	53.50	0.7	1,596	0.04%
2024/03/22	14.4	52.34	6	52.50	53.00	8.4	1,597	0.53%
2024/03/21	11	53.17	0	0.00	53.10	11	1,572	0.70%
2024/03/20	3	53.97	0	0.00	53.90	3	1,585	0.19%
2024/03/19	1.2	53.45	13	53.52	53.30	-11.8	1,596	-0.74%
2024/03/18	2.1	54.67	1.5	54.67	54.00	0.6	1,598	0.04%
2024/03/15	0.2	54.00	1	54.30	54.80	-0.9	1,612	-0.05%
2024/03/14	1	53.70	2	54.00	54.00	-1	1,693	-0.06%
2024/03/13	8.1	54.93	2	55.80	54.00	6.1	1,702	0.36%
2024/03/12	3.2	55.62	4.1	55.22	55.70	-0.9	1,718	-0.05%
2024/03/11	9.5	55.84	5.3	55.35	55.20	4.2	1,733	0.24%
2024/03/08	1	57.80	2.1	58.40	57.50	-1.1	1,760	-0.06%
2024/03/07	7.1	58.61	3	59.10	59.30	4.1	1,806	0.23%
2024/03/06	1	59.10	2	59.00	59.10	-1	1,805	-0.06%
2024/03/05	2	59.45	4.6	59.61	59.30	-2.6	1,811	-0.14%
2024/03/04	3.1	59.93	0	0.00	60.00	3.1	1,813	0.17%
2024/03/01	3	60.93	0	0.00	60.80	3	1,815	0.17%
2024/02/29	0	0.00	0.5	61.10	61.20	-0.5	1,852	-0.03%
2024/02/27	0	0.00	6	61.05	61.40	-6	1,854	-0.32%
2024/02/26	0	0.00	2.6	61.12	61.50	-2.6	1,860	-0.14%
2024/02/23	1	60.70	18	61.04	60.60	-17	1,854	-0.92%
2024/02/22	3	61.43	1	60.80	60.80	2	1,859	0.11%
2024/02/21	1	62.00	0	0.00	61.90	1	1,850	0.05%
2024/02/20	0	62.80	0	0.00	62.30	0	1,862	0.00%
2024/02/19	1	62.50	17	62.64	62.90	-16	1,888	-0.85%
2024/02/16	0	0.00	0.6	62.10	62.50	-0.6	1,890	-0.03%
2024/02/15	7	62.94	0	0.00	61.80	7	1,890	0.37%
2024/02/05	15	65.35	13.1	65.10	65.30	2	1,870	0.10%
2024/02/02	1	58.60	13	59.09	60.10	-12	1,786	-0.67%
2024/02/01	3	60.03	3	60.10	60.00	0	1,789	0.00%
2024/01/31	7	60.41	0	0.00	60.20	7	1,794	0.39%
2024/01/30	1.1	61.10	2	60.20	60.00	-0.9	1,806	-0.05%
2024/01/29	2	60.40	30	60.80	61.30	-28	1,820	-1.54%
2024/01/25	9	62.06	14	61.47	61.40	-5	1,817	-0.28%
2024/01/24	0	0.00	1	63.30	63.10	-1	1,795	-0.06%
2024/01/23	0	0.00	6	63.47	63.30	-6	1,807	-0.33%
2024/01/22	6.5	63.15	3.2	63.55	63.00	3.3	1,810	0.18%
2024/01/19	12	63.48	37	63.37	63.10	-25	1,816	-1.38%
2024/01/18	3	65.50	8	65.74	65.40	-5	1,776	-0.28%
2024/01/17	4	68.58	15	68.20	67.20	-11	1,764	-0.62%
2024/01/16	3.1	68.24	6	68.00	67.00	-2.9	1,741	-0.17%
2024/01/15	15	69.81	10	69.88	68.60	5	1,750	0.29%
2024/01/12	17	67.71	7.1	67.90	68.00	9.9	1,705	0.58%
2024/01/11	25.1	65.06	2.1	65.10	65.30	23	1,683	1.37%
2024/01/09	10	67.39	1	67.30	67.10	9	1,676	0.54%
2024/01/08	0	0.00	0.5	68.80	68.40	-0.5	1,688	-0.03%
2024/01/05	0	0.00	5	68.56	69.10	-5	1,705	-0.29%
2024/01/04	5	67.80	3	67.60	67.70	2	1,713	0.12%
2024/01/03	6	68.47	16	68.43	68.30	-10	1,768	-0.57%
2024/01/02	10	68.83	4	68.73	68.50	6	1,817	0.33%
2023/12/29	1	70.10	0	0.00	70.10	1	1,808	0.06%
2023/12/27	13	70.10	3	70.17	69.90	10	1,898	0.53%
2023/12/26	3.3	69.56	0	69.70	69.90	3.3	1,907	0.17%
2023/12/25	3	69.03	2	69.50	69.00	1	1,917	0.05%
2023/12/22	2	69.55	0	0.00	69.40	2	1,926	0.10%
2023/12/21	13	69.68	8	70.66	69.40	5	1,938	0.26%
2023/12/20	2	69.95	2	70.30	69.80	0	1,939	0.00%
2023/12/19	5	69.30	6	69.15	69.20	-1	1,942	-0.05%
2023/12/18	6	69.70	0	0.00	69.30	6	1,946	0.31%
2023/12/15	50	70.05	0	0.00	69.70	50	1,946	2.57%
2023/12/14	5	70.40	4	70.23	69.70	1	1,953	0.05%
2023/12/13	0	0.00	6.4	71.09	70.40	-6.4	1,948	-0.33%
2023/12/12	2	71.50	1.3	71.08	70.60	0.7	1,971	0.04%
2023/12/11	12	72.13	7	71.41	71.10	5	1,981	0.25%
2023/12/08	1	75.00	1.3	75.40	75.80	-0.3	1,950	-0.02%
2023/12/07	0	0.00	6	75.72	75.00	-6	1,977	-0.30%
2023/12/06	2	75.10	7.4	74.88	74.80	-5.4	2,015	-0.27%
2023/12/05	18	74.19	6.1	75.60	75.90	12	2,026	0.59%
2023/12/04	5.2	74.93	17	75.15	74.80	-11.8	1,996	-0.59%
2023/12/01	12	72.83	10	72.75	72.70	2	1,987	0.10%
2023/11/30	0.3	71.60	4	71.70	71.90	-3.7	2,096	-0.18%
2023/11/29	0	0.00	2	71.20	71.00	-2	2,234	-0.09%
2023/11/28	4.1	69.85	0	0.00	70.70	4.1	2,705	0.15%
2023/11/27	4	70.65	5	71.02	69.80	-1	2,958	-0.03%
2023/11/22	1	68.00	3	68.23	67.90	-2	2,972	-0.07%
2023/11/21	1	67.70	5	67.80	67.80	-4	2,978	-0.13%
2023/11/20	2	67.40	0	0.00	67.70	2	2,984	0.07%
2023/11/17	0	67.73	2	67.70	67.60	-2	3,003	-0.07%
2023/11/16	9	67.84	1	67.70	67.70	8	3,000	0.27%
2023/11/15	2	69.21	2	69.20	69.10	0	3,000	0.00%
2023/11/14	8	69.63	11	69.66	69.50	-3	3,011	-0.10%
2023/11/13	4.1	70.07	0	0.00	69.60	4.1	3,025	0.14%
2023/11/10	1	70.90	3	71.77	70.70	-2	3,039	-0.07%
2023/11/09	1	72.90	13	72.81	72.00	-12	3,059	-0.39%
2023/11/08	0	0.00	1	72.90	72.80	-1	3,140	-0.03%
2023/11/07	4	73.30	9	73.30	72.90	-5	3,233	-0.15%
2023/11/06	1	72.60	11.9	72.84	73.10	-10.9	3,228	-0.34%
2023/11/03	3	71.33	8.1	71.76	71.30	-5.1	3,204	-0.16%
2023/11/02	0.1	70.90	12	70.93	71.10	-11.9	3,205	-0.37%
2023/11/01	1	69.60	2	69.95	69.70	-1	3,206	-0.03%
2023/10/31	5	69.74	8.1	70.14	69.60	-3.1	3,219	-0.10%
2023/10/30	3	71.03	3	71.13	70.60	0	3,232	0.00%
2023/10/27	0	0.00	9	70.82	70.80	-9	3,249	-0.28%
2023/10/26	2	70.20	3	70.70	69.60	-1	3,261	-0.03%
2023/10/25	0	0.00	3	70.90	70.90	-3	3,262	-0.09%
2023/10/23	0.4	70.83	11	70.68	70.50	-10.6	3,266	-0.32%
2023/10/20	6.1	69.34	2	68.70	68.70	4.1	3,254	0.13%
2023/10/19	1.2	70.15	8	70.33	70.20	-6.8	3,244	-0.21%
2023/10/18	12.2	71.00	53.3	70.29	69.70	-41.1	3,254	-1.26%
2023/10/17	12	72.63	25.2	72.36	72.30	-13.2	3,239	-0.41%
2023/10/16	0	0.00	21	73.71	73.70	-21	3,256	-0.64%
2023/10/13	1.4	73.30	6	73.33	72.70	-4.6	3,238	-0.14%
2023/10/12	5	72.32	4	73.18	72.90	1	3,244	0.03%
2023/10/11	16.1	73.30	4	72.93	72.10	12.1	3,236	0.37%
2023/10/06	0.1	74.70	2	75.90	76.20	-2	3,216	-0.06%
2023/10/05	6	73.78	1	74.00	74.00	5	3,163	0.16%
2023/10/04	4	73.53	5	73.44	73.40	-1	3,160	-0.03%
2023/10/03	20.1	74.80	7.1	75.07	74.00	13	3,151	0.41%
2023/10/02	0	0.00	2	73.70	73.60	-2	3,077	-0.06%
2023/09/28	5	73.40	4	73.10	72.80	1	3,076	0.03%
2023/09/27	0	0.00	22.1	72.04	73.50	-22.1	3,073	-0.72%
2023/09/26	8	72.66	7	72.31	72.00	1	3,062	0.03%
2023/09/25	2	72.50	4	73.43	73.30	-2	3,057	-0.07%
2023/09/22	2	72.50	4	72.83	72.90	-2	3,063	-0.07%
2023/09/21	3	72.33	13	71.77	72.10	-10	3,087	-0.32%
2023/09/20	2	73.30	9	73.14	73.00	-7	3,081	-0.23%
2023/09/19	3	73.33	2	73.40	73.70	1	3,079	0.03%
2023/09/18	9	73.14	14	73.70	72.60	-5	3,054	-0.16%
2023/09/15	14	73.85	1.5	74.03	73.50	12.5	3,046	0.41%
2023/09/14	22	74.02	4	73.65	73.50	18	3,022	0.60%
2023/09/13	1	73.80	6.4	73.61	73.90	-5.4	3,015	-0.18%
2023/09/12	13	70.52	21.2	70.43	70.00	-8.2	2,982	-0.27%
2023/09/11	4.1	73.23	10	72.37	72.00	-5.9	2,948	-0.20%
2023/09/08	14.6	73.31	8	73.40	73.40	6.5	2,883	0.23%
2023/09/07	2	73.05	3.5	72.89	72.70	-1.5	2,863	-0.05%
2023/09/06	23	73.10	25	72.81	72.50	-2	2,844	-0.07%
2023/09/05	30.4	70.46	43.3	70.54	72.70	-12.9	2,784	-0.46%
2023/09/04	35	73.14	26.6	73.57	72.70	8.4	2,640	0.32%
2023/09/01	150.2	78.54	65.9	77.79	77.60	84.3	2,495	3.38%	大買/
2023/08/31	52.4	76.26	30.6	76.26	76.30	21.8	2,029	1.07%
2023/08/30	0	0.00	6	69.40	69.40	-6	1,765	-0.34%
2023/08/29	5.2	63.17	6	63.27	63.10	-0.8	1,747	-0.05%
2023/08/28	0.1	61.70	3	61.57	61.60	-2.9	1,725	-0.17%
2023/08/25	2	61.20	0	0.00	60.90	2	1,738	0.12%
2023/08/24	9	61.79	0	0.00	61.20	9	1,739	0.52%
2023/08/23	2	63.60	26	63.12	62.30	-24	1,741	-1.38%
2023/08/22	2.1	63.03	7	63.47	62.80	-4.9	1,736	-0.28%
2023/08/21	2	63.30	6	63.15	63.00	-4	1,769	-0.23%
2023/08/18	1.1	61.89	2	62.70	61.00	-0.9	1,762	-0.05%
2023/08/17	10	62.80	11	62.64	62.50	-1	1,804	-0.06%
2023/08/16	0	0.00	2	62.95	63.50	-2	1,798	-0.11%
2023/08/15	11.2	62.62	17.4	62.98	63.40	-6.2	1,778	-0.35%
2023/08/14	30.2	63.62	31.5	62.80	62.70	-1.3	1,747	-0.07%
2023/08/11	14	61.68	25	62.14	62.50	-11	1,653	-0.67%
2023/08/10	11.1	58.92	4	57.88	57.90	7.1	1,566	0.45%
2023/08/09	10	59.51	4	59.35	59.10	6	1,572	0.38%
2023/08/08	1	59.00	14	59.09	59.10	-13	1,592	-0.82%
2023/08/07	0.1	59.30	0.1	59.70	59.00	0	1,611	0.00%
2023/08/04	0	0.00	0.5	59.00	59.00	-0.5	1,619	-0.03%
2023/08/02	21	57.72	13.1	58.36	57.80	7.9	1,627	0.49%
2023/08/01	1	56.80	0.2	57.00	57.00	0.8	1,638	0.05%
2023/07/31	23	57.55	10	57.02	57.00	13	1,660	0.78%
2023/07/28	1.1	58.50	0	0.00	58.40	1.1	1,657	0.06%
2023/07/27	0	59.20	0	0.00	58.80	0	1,682	0.00%
2023/07/26	6.4	59.55	0	0.00	58.70	6.4	1,689	0.38%
2023/07/25	2	60.60	6	60.20	60.20	-4	1,692	-0.24%
2023/07/24	4	60.68	3	61.43	60.20	1	1,705	0.06%
2023/07/21	5	61.14	0	0.00	60.40	5	1,724	0.29%
2023/07/20	0	0.00	11	61.52	61.70	-11	1,745	-0.63%
2023/07/19	8	59.91	24.1	61.09	60.90	-16.1	1,827	-0.88%
2023/07/18	3.4	59.42	7	59.26	59.00	-3.6	1,859	-0.19%
2023/07/17	3	59.77	19.5	60.07	60.30	-16.5	1,953	-0.85%
2023/07/14	11.8	57.71	5	57.84	57.80	6.8	1,999	0.34%
2023/07/13	17.1	58.70	2.2	58.33	57.50	14.9	2,108	0.71%
2023/07/12	11.1	59.92	5.6	60.09	59.60	5.5	2,577	0.21%
2023/07/11	5	60.16	13	60.18	60.00	-8	2,941	-0.27%
2023/07/10	1	60.50	3	60.60	60.30	-2	2,989	-0.07%
2023/07/07	8	60.21	7	60.66	60.80	1	2,994	0.03%
2023/07/06	5	61.04	1.1	61.39	60.50	3.9	3,018	0.13%
2023/07/05	1.4	61.57	3	61.30	61.10	-1.6	3,025	-0.05%
2023/07/04	3	60.90	2	61.15	60.70	1	3,061	0.03%
2023/07/03	11	61.45	0	61.10	61.10	11	3,076	0.36%
2023/06/30	12.1	61.88	7	61.80	61.60	5.1	3,072	0.17%
2023/06/29	6	62.27	15	62.43	63.00	-9	3,060	-0.29%
2023/06/28	0.5	60.90	1	61.20	61.30	-0.5	3,035	-0.02%
2023/06/27	0	0.00	1	60.40	60.50	-1	3,057	-0.03%
2023/06/26	4	60.03	0.2	60.00	60.00	3.8	3,065	0.12%
2023/06/21	7	59.84	12.3	60.15	60.00	-5.3	3,074	-0.17%
2023/06/20	7	60.69	0	0.00	60.10	7	3,089	0.23%
2023/06/19	13.2	61.76	6.1	62.28	61.00	7.1	3,094	0.23%
2023/06/16	10.3	61.21	15.6	61.22	61.50	-5.3	3,100	-0.17%
2023/06/15	5.1	59.80	9	60.16	60.10	-3.9	3,091	-0.13%
2023/06/14	9	59.59	4	60.00	59.40	5	3,105	0.16%
2023/06/13	10.1	59.61	3	59.67	59.50	7.1	3,129	0.23%
2023/06/12	5	60.52	2	60.65	60.30	3	3,157	0.10%
2023/06/09	1	61.70	2	61.50	61.20	-1	3,173	-0.03%
2023/06/08	5.1	61.61	2	62.00	61.10	3.1	3,238	0.10%
2023/06/07	4	62.28	0.3	62.16	61.90	3.7	3,353	0.11%
2023/06/06	5.1	61.50	15.8	62.06	62.60	-10.8	3,492	-0.31%
2023/06/05	4	61.63	2	62.10	61.40	2	3,513	0.06%
2023/06/02	11	61.76	6	61.55	61.50	5	3,541	0.14%
2023/06/01	11	62.34	11	62.15	62.00	0	3,573	0.00%
2023/05/31	19	61.46	21	61.66	62.00	-2	3,607	-0.06%
2023/05/30	11.1	62.27	16	62.03	61.90	-5	3,663	-0.14%
2023/05/29	7	63.17	1	63.10	62.60	6	3,766	0.16%
2023/05/26	2	62.80	26.5	62.52	62.40	-24.5	3,781	-0.65%
2023/05/25	42	64.29	45.1	64.83	63.50	-3.1	3,810	-0.08%
2023/05/24	5.6	63.23	15.7	63.10	64.20	-10.1	3,815	-0.26%
2023/05/23	58.3	63.25	29.1	63.25	63.60	29.2	3,818	0.76%
2023/05/22	4.1	59.86	3	60.10	60.40	1.1	3,809	0.03%
2023/05/19	3	59.37	24	59.95	58.80	-21	3,904	-0.54%
2023/05/18	2.1	59.60	5	59.66	59.20	-3	3,913	-0.08%
2023/05/17	24	59.58	0.1	59.60	59.10	24	3,946	0.61%
2023/05/16	3	58.33	3.4	58.61	58.60	-0.4	3,952	-0.01%
2023/05/15	0	0.00	3	58.60	58.50	-3	4,010	-0.07%
2023/05/12	3.1	59.55	2	60.15	60.00	1.1	4,033	0.03%
2023/05/11	14.1	61.78	21	60.88	60.40	-6.9	4,047	-0.17%
2023/05/10	1	62.30	3	61.80	62.70	-2	4,056	-0.05%
2023/05/09	6.5	61.82	17	62.76	61.70	-10.5	4,103	-0.26%
2023/05/08	7.1	63.89	0	0.00	63.60	7.1	4,094	0.17%
2023/05/05	34	65.14	29	65.32	65.50	5	4,068	0.12%
2023/05/04	9	62.97	7	63.31	63.50	2	4,039	0.05%
2023/05/03	10.1	64.61	4	64.20	63.30	6.1	4,031	0.15%
2023/05/02	12	66.03	4	65.93	65.60	8	4,029	0.20%
2023/04/28	12.1	66.36	17	66.60	65.90	-4.9	4,036	-0.12%
2023/04/27	15	66.15	12	66.37	65.70	3	4,041	0.07%
2023/04/26	14.1	66.56	30	66.00	66.50	-16	4,036	-0.40%
2023/04/25	54	68.07	32.7	67.91	67.50	21.4	4,029	0.53%
2023/04/24	24.3	68.41	11.5	68.52	67.60	12.8	3,998	0.32%
2023/04/21	17	66.63	21.7	66.71	65.70	-4.6	3,913	-0.12%
2023/04/20	53	69.68	41	68.93	68.50	12	3,880	0.31%
2023/04/19	42	68.95	63	69.03	69.40	-21	3,802	-0.55%
2023/04/18	83.2	68.20	62	68.51	67.50	21.2	3,811	0.56%
2023/04/17	120.2	70.62	125.2	70.79	69.90	-5.1	3,746	-0.14%	大買/大賣/
2023/04/14	89.1	67.72	109	68.36	69.30	-19.9	3,283	-0.61%	大賣/
2023/04/13	19	63.00	33.1	63.00	63.00	-14.1	3,004	-0.47%
2023/04/12	11.3	57.22	11	57.37	57.30	0.3	3,133	0.01%
2023/04/11	16.1	57.01	11	56.94	56.90	5.1	3,152	0.16%
2023/04/10	20.1	59.35	20	58.36	58.10	0	3,158	0.00%
2023/04/07	13.6	59.08	12	59.64	59.30	1.6	3,155	0.05%
2023/04/06	7.1	58.75	14	58.64	58.50	-6.9	3,158	-0.22%
2023/03/31	3.1	57.87	1	57.80	57.90	2.1	3,155	0.07%
2023/03/30	1.2	57.39	2	57.65	57.80	-0.9	3,198	-0.03%
2023/03/29	1	57.00	4.1	57.72	57.20	-3.1	3,240	-0.09%
2023/03/28	18.2	57.98	7	59.09	56.80	11.2	3,283	0.34%
2023/03/27	4.1	58.65	15.6	58.38	58.30	-11.6	3,262	-0.36%
2023/03/24	7.1	57.69	15	57.73	57.90	-7.9	3,271	-0.24%
2023/03/23	31.3	57.26	24	56.93	56.80	7.3	3,279	0.22%
2023/03/22	8.2	58.01	4	58.13	57.90	4.2	3,292	0.13%
2023/03/21	242.1	58.26	31	58.07	57.90	211.1	3,297	6.40%	大買/鉅額交易
2023/03/20	5.1	56.21	30	56.09	56.70	-24.9	3,307	-0.75%
2023/03/17	18	56.65	12.3	56.74	56.80	5.7	3,335	0.17%
2023/03/16	10.8	57.67	204	56.79	56.40	-193.2	3,347	-5.77%	大賣/鉅額交易
2023/03/15	210	59.33	12.5	58.68	59.50	197.5	3,367	5.86%	大買/鉅額交易
2023/03/14	22.4	57.06	46	57.26	57.20	-23.6	3,453	-0.68%
2023/03/13	31.1	57.89	222	57.16	57.00	-190.9	3,474	-5.49%	大賣/鉅額交易
2023/03/10	35.3	61.52	27	61.80	60.40	8.3	3,440	0.24%
2023/03/09	24.5	60.94	28.5	61.10	62.10	-4	3,367	-0.12%
2023/03/08	10.1	56.26	18	56.38	56.50	-7.9	3,287	-0.24%
2023/03/07	171.3	56.38	15.3	56.33	56.40	156	3,378	4.62%	大買/鉅額交易
2023/03/06	20.2	55.93	21.5	56.19	55.70	-1.2	3,475	-0.04%
2023/03/03	9.3	56.86	26	56.94	56.40	-16.7	3,480	-0.48%
2023/03/02	29	56.60	59.1	56.25	56.60	-30.1	3,467	-0.87%
2023/03/01	34.3	58.11	14.6	57.85	57.20	19.7	3,427	0.57%
2023/02/24	7	62.07	5	61.94	61.70	2	3,384	0.06%
2023/02/23	5	62.84	13	62.73	63.00	-8	3,416	-0.23%
2023/02/22	13	61.64	9.1	61.53	61.10	3.9	3,423	0.11%
2023/02/21	12.2	63.27	5.2	63.52	63.00	7.1	3,599	0.20%
2023/02/20	40.3	62.51	10	63.10	63.30	30.3	3,668	0.82%
2023/02/17	52.2	64.28	44	63.57	63.80	8.2	3,653	0.22%
2023/02/16	19.2	67.47	15	67.63	67.10	4.2	3,593	0.12%
2023/02/15	23.1	66.92	14	66.94	67.70	9.1	3,653	0.25%
2023/02/14	6.3	68.09	3	68.53	68.10	3.3	3,696	0.09%
2023/02/13	24.3	69.31	11	68.75	68.20	13.2	3,811	0.35%
2023/02/10	15.1	72.15	113	72.03	71.50	-97.9	3,829	-2.56%	大賣/
2023/02/09	26.1	74.70	134	73.58	73.50	-107.9	4,065	-2.65%	大賣/鉅額交易
2023/02/08	34.2	75.86	25.1	76.28	75.20	9.1	4,044	0.22%
2023/02/07	24	75.17	49.1	77.45	77.20	-25.1	4,045	-0.62%
2023/02/06	17.3	74.13	5.2	74.18	73.60	12.2	4,038	0.30%
2023/02/03	23.2	74.78	21	74.64	74.20	2.2	4,100	0.05%
2023/02/02	21.1	74.69	29.2	75.05	75.00	-8.1	4,114	-0.20%
2023/02/01	8.1	73.77	15	74.19	74.30	-7	4,171	-0.17%
2023/01/31	7	73.30	12	73.18	73.40	-5	4,232	-0.12%
2023/01/30	7	71.74	16	72.13	71.80	-9	4,322	-0.21%
2023/01/17	18.8	72.10	3	73.43	71.20	15.8	4,389	0.36%
2023/01/16	6	72.00	8	72.74	73.30	-2	4,494	-0.04%
2023/01/13	12	71.99	11.5	72.36	72.00	0.5	4,632	0.01%
2023/01/12	10	72.06	8.2	72.56	71.00	1.8	4,681	0.04%
2023/01/11	31	73.44	28	72.78	72.50	3	4,707	0.06%
2023/01/10	46	73.78	36	73.01	73.20	10	4,728	0.21%
2023/01/09	19.1	73.90	33	74.43	75.20	-14	4,756	-0.29%
2023/01/06	34	73.24	27	74.33	72.90	7	4,788	0.15%
2023/01/05	122.2	72.57	46.6	72.76	73.50	75.6	4,804	1.57%	大買/
2023/01/04	9	69.74	18.1	70.06	70.80	-9	4,912	-0.18%
2023/01/03	36.2	66.52	33	67.35	67.90	3.2	4,958	0.06%
2022/12/30	42	64.41	68	65.78	69.50	-26	4,921	-0.53%
2022/12/29	36.2	68.17	16.1	67.83	68.00	20.1	4,795	0.42%
2022/12/28	37	71.26	137.1	68.97	68.60	-100.1	4,816	-2.08%	大賣/
2022/12/27	34.1	72.41	20	72.64	73.00	14.1	4,830	0.29%
2022/12/26	149	74.71	32	73.23	73.00	117	4,857	2.41%	大買/鉅額交易
2022/12/23	6	70.72	6	71.03	71.10	0	4,876	0.00%
2022/12/22	21.1	70.83	21.2	71.10	70.90	-0.1	4,939	0.00%
2022/12/21	37.7	70.68	38	70.87	71.20	-0.3	4,991	-0.01%
2022/12/20	79.5	74.24	76	72.57	72.00	3.5	5,026	0.07%
2022/12/19	18	77.15	3	77.10	76.40	15	5,090	0.29%
2022/12/16	45	77.10	13	77.54	76.30	32	5,213	0.61%
2022/12/15	28.1	79.45	59	78.85	78.60	-30.9	5,303	-0.58%
2022/12/14	24	79.09	14	79.29	80.90	10	5,426	0.18%
2022/12/13	3.5	80.20	12	80.37	80.00	-8.5	5,462	-0.16%
2022/12/12	33	80.28	111	79.34	79.30	-78	5,510	-1.42%	大賣/
2022/12/09	21	81.91	17.1	83.06	82.60	3.9	5,613	0.07%
2022/12/08	22	80.90	28	81.48	81.80	-6	5,606	-0.11%
2022/12/07	52	80.64	45.5	79.84	79.10	6.5	5,618	0.12%
2022/12/06	40	84.15	19.8	82.98	81.40	20.3	5,603	0.36%
2022/12/05	27	82.34	18.3	82.82	82.80	8.8	5,522	0.16%
2022/12/02	13.7	81.45	14.1	81.02	80.90	-0.4	5,491	-0.01%
2022/12/01	28	81.04	27.4	81.24	80.70	0.6	5,476	0.01%
2022/11/30	24	79.77	22	79.68	81.00	2	5,472	0.04%
2022/11/29	58	78.54	46.3	79.64	79.40	11.7	5,442	0.21%
2022/11/28	7	70.61	12.3	73.23	74.90	-5.3	5,366	-0.10%
2022/11/25	15.1	76.70	30	75.98	75.70	-14.9	5,464	-0.27%
2022/11/24	5	78.22	13.2	77.79	77.80	-8.2	5,488	-0.15%
2022/11/23	1	78.70	22	78.65	78.60	-21	5,484	-0.38%
2022/11/22	15.4	79.26	2.2	79.26	78.10	13.2	5,474	0.24%
2022/11/21	22	80.94	10	81.27	80.20	12	5,421	0.22%
2022/11/18	10	79.73	71.8	80.05	79.40	-61.8	5,382	-1.15%
2022/11/17	147.1	81.16	90	80.75	79.30	57.1	5,383	1.06%	大買/
2022/11/16	111.1	78.34	18.8	79.91	84.10	92.2	5,176	1.78%	大買/
2022/11/15	13.1	75.59	2.1	75.74	76.50	11	5,100	0.22%
2022/11/14	43	74.87	30	74.94	75.80	13	5,076	0.26%
2022/11/11	18.2	74.07	41	73.80	73.50	-22.8	5,037	-0.45%
2022/11/10	29.1	71.42	21	72.03	71.20	8.1	4,983	0.16%
2022/11/09	32	69.98	79.5	69.71	71.80	-47.5	4,916	-0.97%
2022/11/08	15.3	68.16	53.1	68.36	66.80	-37.8	4,810	-0.79%
2022/11/07	80	71.41	63	69.46	68.50	17	4,729	0.36%
2022/11/04	0	0.00	10.5	73.70	73.70	-10.5	4,460	-0.23%
2022/11/03	14	67.04	9	67.07	67.00	5	4,479	0.11%
2022/11/02	26	65.97	31	66.86	67.80	-5	4,444	-0.11%
2022/11/01	112	67.52	9	66.79	65.00	103	4,398	2.34%	大買/鉅額交易
2022/10/31	11	64.34	31	64.12	64.40	-20	4,339	-0.46%
2022/10/28	26.1	65.06	13.5	64.53	63.60	12.6	4,406	0.29%
2022/10/27	42	62.91	59.1	63.19	65.50	-17.1	4,367	-0.39%
2022/10/26	33.2	62.01	105	63.23	63.60	-71.8	4,376	-1.64%	大賣/
2022/10/25	120	65.23	12.1	64.07	65.20	107.9	4,280	2.52%	大買/鉅額交易
2022/10/24	27	63.93	88.6	62.17	63.00	-61.6	4,208	-1.46%
2022/10/21	25.6	62.25	94	62.46	60.50	-68.5	4,104	-1.67%
2022/10/20	60	66.76	17.1	66.05	66.30	42.9	3,973	1.08%
2022/10/19	4	70.93	55	69.56	69.30	-51	3,917	-1.30%
2022/10/18	18.1	71.65	13	71.22	71.50	5.1	3,890	0.13%
2022/10/17	95.1	70.05	11	68.66	70.80	84.1	3,888	2.16%
2022/10/14	13.1	70.10	33.1	70.31	69.70	-20	3,836	-0.52%
2022/10/13	33.1	70.31	100	70.23	68.80	-66.9	3,779	-1.77%
2022/10/12	136	75.73	28.2	73.08	73.20	107.8	3,689	2.92%	大買/鉅額交易
2022/10/11	14.3	70.82	37	71.26	69.60	-22.7	3,548	-0.64%
2022/10/07	30.1	76.12	33	76.22	75.10	-2.9	3,465	-0.08%
2022/10/06	17.3	76.81	55	77.76	77.20	-37.7	3,418	-1.10%
2022/10/05	42	79.97	60.2	78.45	78.50	-18.2	3,383	-0.54%
2022/10/04	5.1	81.41	6	81.55	80.80	-0.9	3,366	-0.03%
2022/10/03	11	79.55	2.5	80.00	79.60	8.5	3,337	0.25%
2022/09/30	5.1	77.41	41.1	77.22	79.70	-36.1	3,309	-1.09%
2022/09/29	37.1	80.28	18.1	79.70	79.60	19	3,262	0.58%
2022/09/28	41.2	82.41	18.1	81.56	78.80	23	3,213	0.72%
2022/09/27	30.6	85.11	24.4	85.45	86.90	6.2	3,177	0.19%
2022/09/26	4.6	86.53	10.2	86.04	85.60	-5.6	3,159	-0.18%
2022/09/23	23.2	90.29	21.4	91.12	88.40	1.9	3,087	0.06%
2022/09/22	52.2	94.62	21.1	95.16	95.50	31.1	2,972	1.05%
2022/09/21	55.1	95.22	72.1	95.62	95.30	-17	2,867	-0.59%
2022/09/20	37.1	103.96	17	103.00	101.50	20.1	2,744	0.73%
2022/09/19	25	102.86	20.1	102.90	102.50	4.9	2,755	0.18%
2022/09/16	34.8	108.63	29	107.26	106.50	5.8	2,761	0.21%
2022/09/15	19	116.89	7	117.57	115.00	12	2,694	0.45%
2022/09/14	9.7	116.91	3.5	117.36	116.50	6.2	2,691	0.23%
2022/09/13	27.2	124.14	11.6	123.14	121.50	15.6	2,654	0.59%
2022/09/12	11.2	126.66	5	127.60	127.50	6.2	2,622	0.24%
2022/09/08	13.1	131.50	12.2	130.58	130.50	0.9	2,580	0.03%
2022/09/07	12	130.17	11.1	129.55	129.50	0.9	2,580	0.04%
2022/09/06	5.1	136.80	5	134.30	132.50	0.1	2,569	0.00%
2022/09/05	5	138.80	12.3	139.04	136.50	-7.3	2,551	-0.28%
2022/09/02	16.2	139.30	8.9	137.04	137.50	7.2	2,534	0.29%
2022/09/01	85.6	143.45	60.7	142.19	136.00	24.9	2,489	1.00%
2022/08/31	1	137.01	18.8	145.75	147.00	-17.8	2,260	-0.79%
2022/08/30	3.9	132.56	5.6	133.60	134.00	-1.7	2,205	-0.08%
2022/08/29	4.2	129.65	17.1	130.75	132.50	-13	2,191	-0.59%
2022/08/26	5	132.30	21	131.83	132.00	-16	2,180	-0.73%
2022/08/25	30.1	132.54	1	131.50	131.50	29.1	2,162	1.35%
2022/08/24	8.2	131.96	24	134.48	133.50	-15.8	2,135	-0.74%
2022/08/23	6.4	129.67	6	130.00	129.00	0.4	2,083	0.02%
2022/08/22	7	132.14	17.1	132.74	130.50	-10	2,066	-0.49%
2022/08/19	10	133.30	2	133.00	132.00	8	2,045	0.39%
2022/08/18	14.1	135.01	8	134.63	134.00	6.1	2,038	0.30%
2022/08/17	1.1	137.47	3.7	136.81	135.00	-2.6	2,040	-0.13%
2022/08/16	10	135.05	9	133.94	133.50	1	2,027	0.05%
2022/08/15	7.2	128.54	19.1	129.87	132.00	-11.9	2,019	-0.59%
2022/08/12	12	132.46	11.1	132.96	132.00	1	2,004	0.05%
2022/08/11	10.1	134.30	33	134.02	133.50	-22.9	2,010	-1.14%
2022/08/10	13	133.53	13.1	134.04	134.00	-0.1	2,027	-0.01%
2022/08/09	6	141.58	6	140.67	140.50	0	2,018	0.00%
2022/08/08	1.3	139.88	1	140.00	140.00	0.3	2,148	0.02%
2022/08/05	3.1	141.39	10	141.70	143.00	-6.9	2,159	-0.32%
2022/08/04	36.3	144.17	29.2	143.53	140.50	7.1	2,193	0.33%
2022/08/03	13	136.96	8	138.88	139.00	5	2,114	0.24%
2022/08/02	51.3	192.29	25	190.02	188.00	26.3	2,109	1.25%
2022/08/01	1	213.50	7	210.07	208.50	-6	2,042	-0.30%
2022/07/29	1	207.00	13.1	207.91	206.00	-12.1	2,027	-0.59%
2022/07/28	27	205.48	30	207.62	204.50	-3	2,048	-0.15%
2022/07/27	6	199.50	16	200.62	204.50	-10	2,073	-0.48%
2022/07/26	20	198.05	16	198.03	197.50	4	2,078	0.19%
2022/07/25	8	196.69	8	198.00	199.00	0	2,080	0.00%
2022/07/22	14.2	198.56	15	197.93	195.00	-0.8	2,070	-0.04%
2022/07/21	5	185.20	11.1	189.09	191.50	-6.1	2,057	-0.30%
2022/07/20	1	184.00	3.1	183.18	183.50	-2.1	2,064	-0.10%
2022/07/19	14	180.82	14	179.89	179.50	0	2,119	0.00%
2022/07/18	1	182.00	9.1	183.83	181.50	-8.1	2,226	-0.36%
2022/07/15	14	175.75	14	177.29	177.50	0	2,237	0.00%
2022/07/14	11	173.91	11	175.41	177.50	0	2,247	0.00%
2022/07/13	17.1	175.50	36.4	175.70	174.50	-19.4	2,253	-0.86%
2022/07/12	36	171.19	17.6	167.82	168.00	18.4	2,262	0.81%
2022/07/11	15.2	176.24	31	177.29	177.50	-15.9	2,275	-0.70%
2022/07/08	31.1	178.36	13.1	177.41	177.00	18	2,284	0.79%
2022/07/07	24	176.44	35	179.11	180.00	-11	2,298	-0.48%
2022/07/06	29.3	179.31	26	177.41	174.00	3.3	2,297	0.14%
2022/07/05	35.2	171.46	42	174.48	177.00	-6.8	2,318	-0.29%
2022/07/04	31.3	178.67	21.9	178.90	174.50	9.4	2,264	0.41%
2022/07/01	32.1	197.87	19	193.55	193.50	13.1	2,210	0.59%
2022/06/30	19.1	205.89	3	204.83	205.00	16.1	2,177	0.74%
2022/06/29	13	206.58	9.2	206.08	205.50	3.8	2,191	0.17%
2022/06/28	18	207.11	6	208.50	206.00	12	2,193	0.55%
2022/06/27	40.4	210.26	18	210.64	209.00	22.4	2,179	1.03%
2022/06/24	10	224.70	17.2	224.88	226.00	-7.2	2,117	-0.34%
2022/06/23	5.3	220.24	20.2	220.62	226.50	-14.9	2,090	-0.71%
2022/06/22	9.1	213.55	8.2	218.19	206.00	0.9	2,050	0.05%
2022/06/21	8.3	214.16	22.2	211.39	216.50	-13.9	2,031	-0.68%
2022/06/20	12.7	215.26	10	211.75	205.50	2.7	2,041	0.13%
2022/06/17	9.2	217.60	6.1	218.48	220.00	3.1	2,044	0.15%
2022/06/16	10	219.90	21.4	221.18	220.00	-11.4	2,092	-0.54%
2022/06/15	10.1	218.92	10.1	219.70	217.00	0.1	2,113	0.00%
2022/06/14	3	214.17	2.5	213.09	218.00	0.6	2,126	0.03%
2022/06/13	8.2	212.49	6.1	212.93	210.00	2.1	2,115	0.10%
2022/06/10	7	221.57	3	223.00	220.00	4	2,146	0.19%
2022/06/09	3	222.00	1	222.00	220.50	2	2,152	0.09%
2022/06/08	15	226.17	8.2	224.20	222.00	6.8	2,162	0.31%
2022/06/07	2.9	224.28	4.1	223.99	222.50	-1.2	2,150	-0.06%
2022/06/06	3.2	223.89	2	224.00	221.00	1.2	2,150	0.06%
2022/06/02	5	220.00	4.1	219.05	219.00	0.9	2,158	0.04%
2022/06/01	0.6	222.00	0.1	222.50	220.50	0.5	2,186	0.02%
2022/05/31	0	0.00	2	221.26	223.50	-2	2,196	-0.09%
2022/05/30	2	219.25	0.1	221.76	221.00	1.9	2,203	0.09%
2022/05/27	8	218.25	3	217.50	217.00	5	2,263	0.22%
2022/05/26	3.1	220.26	3	220.67	217.00	0.1	2,273	0.01%
2022/05/25	8	218.57	6	220.83	221.00	2	2,286	0.09%
2022/05/24	4.1	221.23	5	218.50	216.50	-0.9	2,317	-0.04%
2022/05/23	8	226.69	2	228.25	225.00	6	2,309	0.26%
2022/05/20	3.1	229.84	4.3	233.50	229.00	-1.3	2,318	-0.06%
2022/05/19	4.2	225.23	3.3	228.06	231.00	1	2,316	0.04%
2022/05/18	8.2	232.58	10.2	234.67	229.50	-1.9	2,329	-0.08%
2022/05/17	10.6	229.10	5	230.40	228.00	5.6	2,362	0.23%
2022/05/16	63.8	231.39	74.8	224.87	234.00	-11	2,499	-0.44%
2022/05/13	1	209.00	9	209.46	216.00	-8	2,372	-0.34%
2022/05/12	24.6	202.62	20.5	199.58	196.50	4.1	2,364	0.17%
2022/05/11	7.1	212.03	5	213.90	210.50	2.1	2,321	0.09%
2022/05/10	13.2	214.32	10	214.40	215.00	3.2	2,314	0.14%
2022/05/09	8	226.25	5	224.80	222.50	3	2,323	0.13%
2022/05/06	4	230.75	13.1	231.20	233.50	-9.1	2,330	-0.39%
2022/05/05	12.1	233.34	21	234.26	234.00	-8.9	2,330	-0.38%
2022/05/04	8.4	237.59	9	236.91	236.00	-0.6	2,328	-0.02%
2022/05/03	8.2	254.44	3	254.47	248.50	5.2	2,308	0.22%
2022/04/29	9.4	253.27	4	251.01	250.50	5.4	2,320	0.23%
2022/04/28	8.1	258.63	13	256.81	254.00	-4.9	2,351	-0.21%
2022/04/27	2	253.00	3.2	256.40	256.50	-1.2	2,375	-0.05%
2022/04/26	14.4	259.14	2	256.50	255.50	12.4	2,414	0.51%
2022/04/25	22.5	265.57	6.3	268.84	262.00	16.2	2,696	0.60%
2022/04/22	22.1	272.03	19.1	274.17	268.00	3	2,720	0.11%
2022/04/21	5	264.70	5	270.00	265.00	0	2,647	0.00%
2022/04/20	3	263.83	7.4	263.38	267.50	-4.4	2,630	-0.17%
2022/04/19	6.2	258.67	1	256.56	256.50	5.2	2,624	0.20%
2022/04/18	9	264.39	7.1	264.82	260.00	2	2,634	0.07%
2022/04/15	9.2	266.41	10.7	269.11	263.50	-1.6	2,621	-0.06%
2022/04/14	7	266.29	5.1	268.43	264.50	2	2,599	0.08%
2022/04/13	5	261.30	12.2	267.38	268.00	-7.2	2,587	-0.28%
2022/04/12	2	258.50	1.2	259.96	258.50	0.8	2,586	0.03%
2022/04/11	15.6	265.99	20	268.13	263.00	-4.4	2,591	-0.17%
2022/04/08	2	251.75	4.2	254.16	261.00	-2.2	2,609	-0.09%
2022/04/07	4.2	256.35	3	256.50	250.50	1.2	2,645	0.05%
2022/04/06	10.2	263.23	4.1	261.87	260.00	6.2	2,632	0.23%
2022/04/01	13	267.69	7	267.71	263.50	6	2,639	0.23%
2022/03/31	1.3	264.88	6.3	266.41	267.00	-5	2,635	-0.19%
2022/03/30	6.2	264.34	7	266.57	267.50	-0.8	2,622	-0.03%
2022/03/29	7	261.57	10.1	263.77	263.50	-3.1	2,619	-0.12%
2022/03/28	17.2	268.00	10	272.39	262.50	7.2	2,606	0.28%
2022/03/25	12.7	268.85	7.5	268.88	262.50	5.1	2,584	0.20%
2022/03/24	3	267.83	10.2	269.12	271.00	-7.2	2,603	-0.28%
2022/03/23	1	268.01	7.3	269.90	268.50	-6.3	2,611	-0.24%
2022/03/22	4	264.25	7	264.14	265.00	-3	2,606	-0.11%
2022/03/21	18.2	268.85	15.2	270.60	268.00	2.9	2,607	0.11%
2022/03/18	3	261.17	9.4	261.47	263.00	-6.4	2,572	-0.25%
2022/03/17	2	252.50	5	253.60	254.00	-3	2,558	-0.12%
2022/03/16	4.1	248.53	4.2	249.04	247.00	-0.1	2,562	0.00%
2022/03/15	12	252.71	12.1	251.55	247.00	-0.1	2,641	0.00%
2022/03/14	5	248.10	6	247.42	247.00	-1	2,652	-0.04%
2022/03/11	8	237.13	4.4	240.64	242.50	3.6	2,655	0.14%
2022/03/10	3	241.50	6	242.00	242.00	-3	2,655	-0.11%
2022/03/09	2.4	236.55	1.1	240.00	237.00	1.3	2,668	0.05%
2022/03/08	11.7	236.69	10.1	233.50	232.00	1.6	2,669	0.06%
2022/03/07	4	242.88	6.4	244.02	241.50	-2.4	2,654	-0.09%
2022/03/04	0	0.00	0.4	252.36	251.50	-0.4	2,648	-0.01%
2022/03/03	7.3	251.61	3.3	252.36	251.00	4	2,685	0.15%
2022/03/02	8.5	256.15	10.2	251.71	252.00	-1.7	2,717	-0.06%
2022/03/01	0.3	236.50	1.2	235.78	242.00	-0.9	2,670	-0.03%
2022/02/25	5.1	233.32	2.9	233.41	233.50	2.2	2,679	0.08%
2022/02/24	19.2	235.20	5.3	233.63	230.00	14	2,718	0.51%
2022/02/23	2	246.75	4	247.00	246.50	-2	2,701	-0.07%
2022/02/22	6.2	250.15	8.9	246.43	245.00	-2.7	2,701	-0.10%
2022/02/21	3.1	251.00	2.3	249.63	249.50	0.8	2,702	0.03%
2022/02/18	4.1	249.59	5	251.20	254.00	-0.9	2,697	-0.03%
2022/02/17	16.3	253.46	12	251.77	251.00	4.3	2,693	0.16%
2022/02/16	33.5	273.94	37.2	277.28	261.00	-3.7	2,655	-0.14%
2022/02/15	0	0.00	0.3	265.00	265.00	-0.3	2,489	-0.01%
2022/02/14	0.1	243.50	8	244.87	241.00	-7.9	2,483	-0.32%
2022/02/11	4.1	245.31	2	244.00	244.00	2.1	2,468	0.09%
2022/02/10	1	248.00	1	251.95	247.00	0	2,462	0.00%
2022/02/09	7.1	244.12	5.1	246.77	248.00	2	2,472	0.08%
2022/02/08	12.7	249.15	9	249.72	246.50	3.7	2,443	0.15%
2022/02/07	2.2	255.00	6	255.82	255.50	-3.8	2,417	-0.16%
2022/01/26	10.6	254.38	8	254.00	253.50	2.6	2,413	0.11%
2022/01/25	7.3	263.11	8.1	263.23	260.00	-0.8	2,393	-0.03%
2022/01/24	11	266.86	7	269.57	263.00	4	2,394	0.17%
2022/01/21	7	267.64	3.2	265.48	263.00	3.8	2,422	0.16%
2022/01/20	6.3	262.21	6	264.08	264.50	0.3	2,412	0.01%
2022/01/19	23.5	266.69	20.1	263.55	261.50	3.5	2,422	0.14%
2022/01/18	68.1	281.20	53.3	279.98	266.00	14.8	2,397	0.62%
2022/01/17	13.1	268.05	33.6	272.88	283.50	-20.5	2,101	-0.97%
2022/01/14	24.2	261.79	20.1	262.26	258.00	4.1	2,030	0.20%
2022/01/13	10	273.45	10.2	273.40	271.00	-0.2	2,003	-0.01%
2022/01/12	5.5	276.81	8.1	279.01	276.00	-2.6	1,988	-0.13%
2022/01/11	8.4	283.51	11	284.54	282.50	-2.6	1,978	-0.13%
2022/01/10	4.2	282.97	8.8	283.94	281.00	-4.7	1,978	-0.24%
2022/01/07	7.1	281.23	8.1	280.01	279.00	-1	2,009	-0.05%
2022/01/06	7	280.71	13.6	281.22	278.00	-6.6	2,037	-0.32%
2022/01/05	9.1	278.00	11.7	280.11	279.00	-2.6	2,086	-0.13%
2022/01/04	9.7	274.55	10.6	276.70	275.00	-0.8	2,087	-0.04%
2022/01/03	23.2	280.45	15	275.53	279.50	8.2	2,084	0.40%
2021/12/30	17.4	297.55	23.6	297.83	299.00	-6.2	2,070	-0.30%
2021/12/29	2.1	289.74	0.5	289.50	287.50	1.6	2,045	0.08%
2021/12/28	5.3	285.57	16.5	287.72	291.00	-11.2	2,115	-0.53%
2021/12/27	21.8	285.54	12.6	284.28	281.00	9.2	2,166	0.42%
2021/12/24	3	294.00	3.1	293.17	293.00	-0.1	2,167	0.00%
2021/12/23	1.2	294.14	6	294.75	293.00	-4.9	2,173	-0.22%
2021/12/22	3.4	292.83	2.1	293.28	292.50	1.3	2,196	0.06%
2021/12/21	14.1	294.48	8	293.67	292.50	6.1	2,193	0.28%
2021/12/20	3.2	299.42	10.6	300.18	299.50	-7.4	2,167	-0.34%
2021/12/17	4	286.13	14.4	290.18	292.00	-10.4	2,118	-0.49%
2021/12/16	9.1	286.50	5.2	285.94	284.00	3.8	2,101	0.18%
2021/12/15	3	283.00	8.5	283.19	286.00	-5.5	2,097	-0.26%
2021/12/14	6.4	280.51	7.4	280.95	279.00	-1	2,093	-0.05%
2021/12/13	11	282.78	10	285.40	278.50	1	2,083	0.05%
2021/12/10	17.7	283.88	10.3	284.86	285.00	7.5	2,093	0.36%
2021/12/09	25.5	287.16	11	283.52	280.00	14.5	2,079	0.70%
2021/12/08	3	264.15	11.3	270.57	279.00	-8.3	1,996	-0.41%
2021/12/07	15.2	249.90	10.9	251.12	254.00	4.3	1,949	0.22%
2021/12/06	10.3	253.52	10.2	251.97	250.00	0.1	1,965	0.00%
2021/12/03	2.4	247.74	12.9	248.34	249.00	-10.5	2,009	-0.52%
2021/12/02	7.8	242.53	5.2	243.97	241.00	2.6	2,033	0.13%
2021/12/01	6.1	242.08	5	243.20	238.50	1.1	2,047	0.05%
2021/11/30	18.1	243.82	5	243.10	241.00	13.1	2,072	0.63%
2021/11/29	15.3	252.43	14.9	253.43	250.00	0.4	2,094	0.02%
2021/11/26	5.3	241.96	15.6	244.21	243.50	-10.3	2,086	-0.50%
2021/11/25	3	241.97	4	239.50	237.00	-1	2,072	-0.05%
2021/11/24	6	234.60	4.1	237.58	240.00	2	2,109	0.09%
2021/11/23	11.8	240.91	9.2	239.75	237.00	2.5	2,132	0.12%
2021/11/22	4	227.13	13.1	219.65	228.00	-9.1	2,188	-0.42%
2021/11/19	5.3	209.41	3.5	208.64	207.50	1.8	2,317	0.08%
2021/11/18	3.2	211.26	5.1	214.17	214.00	-1.9	2,493	-0.08%
2021/11/17	3.3	207.40	0.3	206.03	205.50	3	2,609	0.12%
2021/11/16	4	205.96	3.4	207.71	207.00	0.6	2,692	0.02%
2021/11/15	7.3	213.67	4	214.13	212.50	3.3	2,762	0.12%
2021/11/12	2.1	223.52	2	224.99	223.00	0.1	2,904	0.00%
2021/11/11	2	222.50	2.7	222.49	221.00	-0.7	3,075	-0.02%
2021/11/10	6.1	222.12	1	220.50	220.50	5.1	3,227	0.16%
2021/11/09	2	224.49	2.2	223.27	223.00	-0.2	3,353	0.00%
2021/11/08	6.2	229.64	1.4	228.79	225.50	4.8	3,392	0.14%
2021/11/05	1.3	225.55	1	223.50	227.50	0.3	3,411	0.01%
2021/11/04	2.3	224.22	2	226.50	222.50	0.3	3,457	0.01%
2021/11/03	1.4	223.15	1	225.49	225.50	0.4	3,487	0.01%
2021/11/02	4.4	224.88	13.5	226.81	224.00	-9.1	3,499	-0.26%
2021/11/01	11.6	229.70	39.4	230.46	226.00	-27.7	3,501	-0.79%
2021/10/29	52.5	246.44	23.5	245.02	240.00	28.9	3,499	0.83%
2021/10/28	4.5	236.27	12.1	238.88	240.00	-7.6	3,475	-0.22%
2021/10/27	2.2	215.51	9.2	215.78	218.50	-7	3,510	-0.20%
2021/10/26	11.5	195.53	14.6	199.27	199.00	-3.2	3,496	-0.09%
2021/10/25	1.7	202.39	2.1	203.09	203.50	-0.4	3,506	-0.01%
2021/10/22	5.8	209.36	5.1	208.08	208.00	0.7	3,557	0.02%
2021/10/21	20.2	213.73	11.3	213.37	210.50	8.9	3,590	0.25%
2021/10/20	9	210.17	4	209.75	208.50	5	3,639	0.14%
2021/10/19	3.2	207.64	7.1	207.11	210.50	-3.9	3,792	-0.10%
2021/10/18	5.5	211.86	4.6	210.83	208.00	1	3,873	0.02%
2021/10/15	14.2	220.02	10.3	219.26	218.50	4	4,080	0.10%
2021/10/14	19.1	207.41	13	206.15	212.00	6	4,035	0.15%
2021/10/13	9.9	198.61	3.5	195.58	193.00	6.4	4,037	0.16%
2021/10/12	3.9	209.87	3.1	209.26	206.00	0.7	4,080	0.02%
2021/10/08	7.2	225.85	3	224.67	220.00	4.2	4,107	0.10%
2021/10/07	10.3	213.63	19.6	216.80	229.00	-9.3	4,169	-0.22%
2021/10/06	8.2	234.11	7.3	226.76	225.00	0.9	4,209	0.02%
2021/10/05	11.8	229.71	16.7	225.78	227.00	-4.9	4,217	-0.12%
2021/10/04	35.4	253.84	6.2	250.74	250.50	29.2	4,162	0.70%
2021/10/01	5	280.21	15	282.66	278.00	-10	4,119	-0.24%
2021/09/30	3.1	272.27	1	272.50	273.50	2.1	4,144	0.05%
2021/09/29	12.3	269.13	7.2	268.45	268.00	5.1	4,161	0.12%
2021/09/28	11.2	280.00	0	282.00	279.00	11.2	4,196	0.27%
2021/09/27	0.2	284.83	1.1	285.00	282.00	-0.9	4,226	-0.02%
2021/09/24	4.1	299.16	4	285.25	285.00	0.1	4,261	0.00%
2021/09/23	9.1	286.23	6.2	285.15	283.50	2.9	4,299	0.07%
2021/09/22	5.1	281.30	8	280.44	280.50	-3	4,409	-0.07%
2021/09/17	4.4	282.92	4	286.50	286.00	0.4	4,478	0.01%
2021/09/16	6	286.33	5.4	285.95	284.00	0.6	4,510	0.01%
2021/09/15	26.5	290.01	10.1	289.21	290.00	16.4	4,547	0.36%
2021/09/14	2.1	282.19	12	281.71	279.00	-9.9	4,586	-0.22%
2021/09/13	2.1	283.76	1	286.00	282.00	1.1	4,596	0.02%
2021/09/10	10.2	288.56	1	291.00	285.50	9.2	4,612	0.20%
2021/09/09	20.1	288.08	22.3	287.61	284.50	-2.2	4,622	-0.05%
2021/09/08	23.7	299.07	30.7	299.69	297.00	-7	4,607	-0.15%
2021/09/07	14.3	282.76	4.6	290.93	295.00	9.7	4,622	0.21%
2021/09/06	6.2	280.35	11.1	279.77	277.50	-4.9	4,732	-0.10%
2021/09/03	13.6	279.97	10.1	276.76	277.00	3.5	4,702	0.07%
2021/09/02	10.6	283.51	6.2	282.92	281.00	4.4	4,782	0.09%
2021/09/01	13.6	296.33	9.1	294.42	290.50	4.6	4,871	0.09%
2021/08/31	9.6	302.21	16	302.63	302.50	-6.4	4,859	-0.13%
2021/08/30	12.2	296.40	21.8	296.35	299.00	-9.6	4,853	-0.20%
2021/08/27	7.3	289.12	7	291.57	289.50	0.2	4,823	0.00%
2021/08/26	35	289.31	22.2	290.26	286.00	12.8	4,794	0.27%
2021/08/25	40.2	303.74	62.2	306.85	302.50	-22	4,693	-0.47%
2021/08/24	35.8	327.00	57.8	319.56	304.00	-22	4,625	-0.48%
2021/08/23	29.7	354.09	25.7	353.89	337.00	3.9	4,507	0.09%
2021/08/20	22.4	346.07	19.7	345.84	355.00	2.7	4,439	0.06%
2021/08/19	18.8	330.46	25.9	335.28	334.00	-7.1	4,391	-0.16%
2021/08/18	42.1	349.54	46.9	345.07	335.50	-4.8	4,360	-0.11%
2021/08/17	58.4	362.77	29.4	361.85	367.00	29.1	4,269	0.68%
2021/08/16	25.6	328.79	69.2	325.52	339.50	-43.6	4,138	-1.05%
2021/08/13	26.2	304.95	58.4	305.77	309.00	-32.2	4,039	-0.80%
2021/08/12	11.9	289.50	55.1	289.86	289.50	-43.2	4,016	-1.08%
2021/08/11	16.2	283.50	29.2	280.92	281.50	-13	4,137	-0.31%
2021/08/10	6	291.08	23.2	288.95	289.00	-17.2	4,281	-0.40%
2021/08/09	14	279.54	2.1	281.61	278.00	11.9	4,446	0.27%
2021/08/06	105.2	285.69	31	284.19	283.00	74.2	4,669	1.59%	大買/
2021/08/05	7.5	283.47	4	282.75	282.00	3.5	4,861	0.07%
2021/08/04	14.1	282.05	2.1	281.22	280.00	12	4,955	0.24%
2021/08/03	11.3	287.18	8	287.81	285.00	3.3	4,951	0.07%
2021/08/02	15.3	285.90	39.6	285.23	293.00	-24.3	4,925	-0.49%
2021/07/30	5.5	281.20	9	278.78	277.50	-3.6	4,924	-0.07%
2021/07/29	12.1	280.75	3	281.50	280.00	9	4,933	0.18%
2021/07/28	7.3	275.05	15.3	275.64	275.50	-8	5,018	-0.16%
2021/07/27	18.6	267.17	8.1	266.55	261.50	10.4	5,079	0.21%
2021/07/26	18.3	277.33	11.2	278.18	278.50	7.2	5,088	0.14%
2021/07/23	58.6	258.30	17.3	260.25	263.00	41.3	5,072	0.82%
2021/07/22	11.3	286.98	19.6	286.21	282.50	-8.3	4,993	-0.17%
2021/07/21	74.4	303.58	245.3	291.07	299.00	-171	4,929	-3.47%	大賣/鉅額交易
2021/07/20	0	0.00	4.7	280.50	280.50	-4.7	4,732	-0.10%
2021/07/19	12.6	259.53	13.3	256.75	255.00	-0.7	4,813	-0.01%
2021/07/16	22.1	252.63	16.1	252.06	258.50	6	4,793	0.13%
2021/07/15	104	234.60	20.3	236.00	241.00	83.7	4,726	1.77%	大買/
2021/07/14	119.3	207.41	13	209.10	219.50	106.3	4,713	2.25%	大買/鉅額交易
2021/07/13	31.6	215.02	24.8	215.10	210.00	6.8	4,658	0.15%
2021/07/12	16.7	233.06	3.1	232.04	232.00	13.6	4,584	0.30%
2021/07/09	3.3	241.78	8.4	240.77	239.00	-5.1	4,641	-0.11%
2021/07/08	10.2	243.58	5	242.50	241.00	5.1	4,730	0.11%
2021/07/07	6.1	251.21	23.8	248.35	248.50	-17.7	4,730	-0.37%
2021/07/06	9.7	238.37	1.2	243.98	235.00	8.6	4,739	0.18%
2021/07/05	6.8	230.64	31.2	236.71	238.50	-24.4	4,745	-0.51%
2021/07/02	10.9	241.09	11	239.36	237.50	-0.1	4,730	0.00%
2021/07/01	15.5	246.50	14.2	246.82	243.00	1.3	4,797	0.03%
2021/06/30	13.8	245.45	9.1	245.89	247.00	4.7	4,823	0.10%
2021/06/29	29.9	240.37	27.7	241.50	242.00	2.2	4,876	0.04%
2021/06/28	26.8	263.73	29.7	266.91	258.00	-2.9	4,877	-0.06%
2021/06/25	10.4	271.56	3.2	271.34	269.50	7.3	4,900	0.15%
2021/06/24	13.7	272.52	5.5	274.56	276.50	8.2	4,923	0.17%
2021/06/23	8.1	271.26	21.8	274.11	275.00	-13.7	5,050	-0.27%
2021/06/22	6.5	265.03	4	262.25	255.50	2.5	5,062	0.05%
2021/06/21	2.4	275.96	1.3	272.61	272.00	1	5,161	0.02%
2021/06/18	4.6	273.19	4	274.38	270.00	0.6	5,191	0.01%
2021/06/17	8.5	254.79	9.7	256.71	260.00	-1.2	5,234	-0.02%
2021/06/16	35.3	261.17	4.7	261.83	255.00	30.5	5,289	0.58%
2021/06/15	46.1	291.78	16.9	262.05	283.00	29.1	5,283	0.55%
2021/06/11	1	275.50	0.1	275.50	275.50	0.9	5,171	0.02%
2021/06/09	13.4	250.50	19.2	250.50	250.50	-5.7	5,214	-0.11%
2021/06/08	1.2	223.53	27.2	203.88	228.00	-26	5,200	-0.50%
2021/06/07	2.7	207.50	1.7	207.50	207.50	1	5,154	0.02%
2021/06/04	4.5	230.50	8.3	230.50	230.50	-3.8	5,149	-0.07%
2021/06/03	5.7	256.00	6.8	256.00	256.00	-1	5,143	-0.02%
2021/06/02	7.4	284.00	4.7	284.00	284.00	2.7	5,146	0.05%
2021/06/01	6.5	315.50	6.3	315.50	315.50	0.1	5,172	0.00%
2021/05/28	18.5	393.10	20.3	394.58	389.00	-1.8	5,093	-0.04%
2021/05/27	8.3	392.83	28.1	400.92	402.00	-19.8	5,050	-0.39%
2021/05/26	18.3	389.45	14.8	393.57	386.00	3.6	5,024	0.07%
2021/05/25	24.1	382.79	13.4	384.02	380.00	10.7	5,073	0.21%
2021/05/24	15.6	379.42	23	386.25	396.50	-7.4	5,022	-0.15%
2021/05/21	8.2	355.14	17.4	359.41	360.50	-9.2	5,040	-0.18%
2021/05/20	11.3	351.15	12.6	354.76	352.00	-1.3	5,007	-0.03%
2021/05/19	18.2	348.98	37.2	349.09	344.50	-19	4,972	-0.38%
2021/05/18	60.2	386.58	23.7	382.13	375.50	36.5	4,890	0.75%
2021/05/17	71.6	407.30	44.6	411.43	417.00	27	4,770	0.57%
2021/05/14	59.4	365.86	49.9	373.18	379.50	9.4	4,819	0.20%
2021/05/13	57.7	347.53	45.7	350.15	363.00	12	4,773	0.25%
2021/05/12	36.4	321.57	44.2	325.32	330.00	-7.8	4,696	-0.17%
2021/05/11	20.9	291.11	38.2	295.21	300.00	-17.3	4,539	-0.38%
2021/05/10	2	284.48	10.1	281.23	280.00	-8.1	4,515	-0.18%
2021/05/07	4.1	274.76	4.1	276.15	275.00	0	4,520	0.00%
2021/05/06	29.3	274.16	18.2	273.75	270.00	11.1	4,514	0.25%
2021/05/05	10.1	280.15	8.3	283.60	287.00	1.8	4,463	0.04%
2021/05/04	32.3	286.18	10.1	289.01	281.00	22.1	4,450	0.50%
2021/05/03	22.3	307.00	50.3	304.45	310.00	-28	4,379	-0.64%
2021/04/29	5	287.30	16.4	286.29	285.00	-11.4	4,273	-0.27%
2021/04/28	22.2	280.56	1	278.95	276.00	21.2	4,253	0.50%
2021/04/27	6.5	287.75	38.1	288.99	287.00	-31.6	4,267	-0.74%
2021/04/26	3.1	271.31	2.1	271.99	268.50	1	4,210	0.02%
2021/04/23	0.5	263.73	11	260.78	262.00	-10.6	4,211	-0.25%
2021/04/22	24.5	267.85	11.7	267.29	259.00	12.8	4,191	0.31%
2021/04/21	14.6	281.83	5.1	280.30	277.50	9.5	4,115	0.23%
2021/04/20	9.3	287.72	28.1	287.19	287.00	-18.9	4,124	-0.46%
2021/04/19	20.6	279.89	5.4	283.96	275.00	15.2	4,152	0.37%
2021/04/16	7	288.00	12.9	289.93	286.00	-5.9	4,120	-0.14%
2021/04/15	10.6	288.00	5.5	287.65	288.00	5.2	4,108	0.13%
2021/04/14	15.2	284.35	14.3	286.84	282.50	0.8	4,119	0.02%
2021/04/13	28.4	301.86	18.9	304.65	295.00	9.5	4,048	0.24%
2021/04/12	4	314.00	15.3	314.00	314.00	-11.3	3,950	-0.29%
2021/04/09	3.4	282.70	20.4	283.66	285.50	-17	3,977	-0.43%
2021/04/08	19.9	273.63	8.7	275.98	272.50	11.2	3,999	0.28%
2021/04/07	12.3	281.81	13	282.08	276.00	-0.7	4,096	-0.02%
2021/04/06	45.5	275.95	23	279.33	270.00	22.5	4,146	0.54%
2021/04/01	20	289.40	16.3	291.98	289.00	3.8	4,076	0.09%
2021/03/31	21.4	290.33	12.2	291.99	289.00	9.2	4,019	0.23%
2021/03/30	27.8	288.38	12.2	292.14	296.00	15.6	3,930	0.40%
2021/03/29	13.1	276.66	39.1	277.56	284.50	-26.1	3,829	-0.68%
2021/03/26	17.9	248.90	34.3	254.88	259.00	-16.3	3,755	-0.44%
2021/03/25	37.1	260.59	11.2	262.49	253.00	25.9	3,691	0.70%
2021/03/24	16.5	238.21	12.1	246.35	249.00	4.4	3,517	0.12%
2021/03/23	18.1	222.03	26.6	219.73	226.50	-8.4	3,432	-0.25%
2021/03/22	18.2	207.80	19	205.26	206.00	-0.8	3,317	-0.02%
2021/03/19	22.5	205.05	14.1	205.59	202.00	8.4	3,266	0.26%
2021/03/18	10	207.46	23.7	205.46	208.00	-13.7	3,208	-0.43%
2021/03/17	22.5	192.62	33	194.52	197.50	-10.5	3,151	-0.33%
2021/03/16	18.7	199.94	12.2	200.77	197.50	6.6	3,095	0.21%
2021/03/15	20	202.48	6.2	202.08	202.00	13.8	3,068	0.45%
2021/03/12	17.3	202.78	14.4	203.62	197.00	2.9	3,041	0.09%
2021/03/11	20.8	208.12	12.2	212.55	214.00	8.6	2,979	0.29%
2021/03/10	5.6	203.57	4.3	203.38	205.00	1.3	2,905	0.04%
2021/03/09	7.2	190.85	1.1	192.09	196.00	6.1	2,892	0.21%
2021/03/08	17.7	196.68	13	190.24	188.00	4.7	2,885	0.16%
2021/03/05	2.5	196.91	4.1	202.30	203.50	-1.6	2,886	-0.06%
2021/03/04	0.5	184.00	3	182.33	185.00	-2.5	2,903	-0.09%
2021/03/03	0	0.00	2.3	177.09	180.00	-2.3	2,954	-0.08%
2021/03/02	3.6	176.91	2.1	176.79	172.50	1.5	3,103	0.05%
2021/02/26	10	175.05	0.3	177.98	175.50	9.7	3,110	0.31%
2021/02/25	16.5	186.48	10.1	187.61	185.00	6.4	3,088	0.21%
2021/02/24	7.1	175.50	1.1	175.50	175.50	6.1	3,017	0.20%
2021/02/23	31.9	208.16	30.5	199.03	194.50	1.4	3,047	0.04%
2021/02/22	2	216.00	0	216.00	216.00	2	2,996	0.07%
2021/02/19	14	196.50	7	196.50	196.50	7	3,019	0.23%
2021/02/18	5	179.00	2	179.00	179.00	3	3,061	0.10%
2021/02/17	21.1	161.84	18	162.97	163.00	3.1	3,051	0.10%
2021/02/05	54.9	139.28	41.1	142.54	148.50	13.8	3,018	0.46%
2021/02/04	20	130.38	26.2	133.29	135.00	-6.2	2,799	-0.22%
2021/02/03	38.1	114.43	45.2	116.28	123.00	-7.2	2,649	-0.27%
2021/02/02	12	108.13	29	109.62	112.00	-17	2,511	-0.68%
2021/02/01	16.2	108.16	33	110.05	110.00	-16.8	2,462	-0.68%
2021/01/29	6	102.83	5	103.70	103.00	1	2,382	0.04%
2021/01/28	4.1	106.64	1	105.50	105.50	3.1	2,359	0.13%
2021/01/27	1	107.00	2.2	108.86	106.50	-1.2	2,351	-0.05%
2021/01/26	8.1	108.00	20.1	108.87	107.50	-12	2,376	-0.50%
2021/01/25	41.3	108.99	31.3	109.24	107.50	10	2,399	0.42%
2021/01/22	9	104.50	6	105.83	104.50	3	2,347	0.13%
2021/01/21	7.4	104.82	0.1	105.00	103.50	7.3	2,340	0.31%
2021/01/20	33.1	106.41	42.3	104.69	106.00	-9.2	2,322	-0.40%
2021/01/19	11.1	101.97	11.1	102.36	103.00	0.1	2,267	0.00%
2021/01/18	6	103.00	17.3	102.69	102.00	-11.3	2,275	-0.50%
2021/01/15	4.3	99.28	9	98.99	98.20	-4.7	2,249	-0.21%
2021/01/14	15	100.20	1	102.50	100.00	14	2,246	0.62%
2021/01/13	7.5	100.93	1	103.50	100.00	6.5	2,233	0.29%
2021/01/12	9.1	105.25	21.7	105.03	106.50	-12.6	2,194	-0.57%
2021/01/11	3	98.90	1	99.69	99.10	2	2,123	0.09%
2021/01/08	5	98.92	4	99.73	98.40	1	2,119	0.05%
2021/01/07	5	101.00	16	102.52	100.50	-11	2,111	-0.52%
2021/01/06	12.7	95.96	6	96.17	95.40	6.7	2,092	0.32%
2021/01/05	6	98.07	3	98.83	97.60	3	2,115	0.14%
2021/01/04	13.9	97.72	31	98.84	96.70	-17.1	2,119	-0.81%
2020/12/31	19	105.59	25	107.20	103.00	-6	2,074	-0.29%
2020/12/30	62	111.82	28.4	111.02	110.00	33.7	1,991	1.69%
2020/12/29	19.5	104.03	25.5	106.95	109.50	-6	1,865	-0.32%
2020/12/28	4	99.40	8.8	99.36	99.60	-4.8	1,777	-0.27%
2020/12/25	2	95.50	0	0.00	95.90	2	1,760	0.11%
2020/12/24	0	0.00	4	95.50	95.10	-4	1,759	-0.23%
2020/12/23	15	95.01	2	98.00	94.00	13	1,758	0.74%
2020/12/22	7	97.61	5	96.44	98.40	2	1,761	0.11%
2020/12/21	1.3	93.73	0	0.00	92.50	1.3	1,749	0.07%
2020/12/18	2	93.90	0	0.00	93.80	2	1,752	0.11%
2020/12/17	0.1	94.60	2	94.60	94.10	-2	1,757	-0.11%
2020/12/16	3.1	95.31	1	95.90	94.50	2.1	1,773	0.12%
2020/12/15	2.1	95.59	1	96.70	94.00	1.1	1,824	0.06%
2020/12/14	3.1	96.16	4	96.20	95.50	-0.9	1,829	-0.05%
2020/12/11	2	92.40	6	94.48	94.90	-4	1,842	-0.22%
2020/12/10	4	95.30	2	94.50	93.80	2	1,835	0.11%
2020/12/09	2	95.40	2.1	95.42	93.90	-0.1	1,845	-0.01%
2020/12/08	9.8	95.75	3	97.77	96.00	6.8	1,856	0.37%
2020/12/07	9	96.38	6	96.62	96.00	3	1,857	0.16%
2020/12/04	1	101.00	1	102.00	100.50	0	1,858	0.00%
2020/12/03	2	102.75	4	102.63	102.00	-2	1,899	-0.11%
2020/12/02	5	102.20	8	101.63	102.50	-3	1,901	-0.16%
2020/12/01	13	104.58	7	105.79	103.00	6	1,916	0.31%
2020/11/30	9	103.56	18.3	103.25	107.00	-9.3	1,916	-0.49%
2020/11/27	10.5	102.43	27	102.48	102.00	-16.5	1,869	-0.88%
2020/11/26	53.6	110.55	63	110.06	107.00	-9.4	1,846	-0.51%
2020/11/25	0	0.00	16	102.50	102.50	-16	1,766	-0.91%
2020/11/24	1	93.80	3	93.47	93.20	-2	1,778	-0.11%
2020/11/23	6	92.28	13	92.62	92.60	-7	1,799	-0.39%
2020/11/20	7.1	92.35	1.1	92.50	92.10	6	1,802	0.34%
2020/11/19	26	95.37	15	93.45	95.40	11	1,777	0.62%
2020/11/18	22	93.22	3	92.83	92.30	19	1,774	1.07%
2020/11/17	15	92.61	33	92.35	94.30	-18	1,804	-1.00%
2020/11/16	12	88.50	12	90.18	88.50	0	1,806	0.00%
2020/11/13	11	89.43	10	89.50	89.90	1	1,883	0.05%
2020/11/12	5	88.56	6	88.58	88.80	-1	1,903	-0.05%
2020/11/11	17	89.27	12.1	89.72	88.50	4.9	1,914	0.26%
2020/11/10	10.1	87.50	26	89.94	87.90	-15.9	1,913	-0.83%
2020/11/09	12	85.40	5	85.32	84.60	7	1,929	0.36%
2020/11/06	17	86.20	2	86.15	85.20	15	1,951	0.77%
2020/11/05	0.2	87.00	5	87.20	86.50	-4.8	2,011	-0.24%
2020/11/04	2.2	87.51	0	0.00	87.20	2.2	2,044	0.11%
2020/11/03	7.2	89.33	1	90.30	88.00	6.2	2,076	0.30%
2020/11/02	1	85.20	17	88.05	90.60	-16	2,065	-0.77%
2020/10/30	1	84.00	0	0.00	83.40	1	2,061	0.05%
2020/10/29	3	85.80	3.2	85.47	85.80	-0.2	2,120	-0.01%
2020/10/28	3.2	86.33	14	87.66	85.20	-10.8	2,189	-0.49%
2020/10/27	1	84.00	0	0.00	83.80	1	2,191	0.05%
2020/10/26	27	84.20	3	84.07	83.00	24	2,211	1.09%
2020/10/23	2	88.05	0	0.00	87.60	2	2,247	0.09%
2020/10/22	3	88.10	0	0.00	87.40	3	2,355	0.13%
2020/10/21	2	89.45	0	0.00	89.10	2	2,464	0.08%
2020/10/20	1	90.00	1	91.20	89.80	0	2,507	0.00%
2020/10/19	2	90.85	0	0.00	90.00	2	2,565	0.08%
2020/10/16	3	90.73	3	89.83	89.60	0	2,615	0.00%
2020/10/15	2	89.50	1	90.00	89.30	1	2,676	0.04%
2020/10/14	8	92.88	8	92.68	91.10	0	2,804	0.00%
2020/10/13	13	89.18	6	89.92	89.40	7	2,935	0.24%
2020/10/12	14	94.85	0	0.00	93.10	14	2,944	0.48%
2020/10/08	1	96.00	4	96.95	96.10	-3	3,007	-0.10%
2020/10/07	3	97.87	3	98.03	97.70	0	3,065	0.00%
2020/10/06	1	98.70	2	98.75	98.70	-1	3,155	-0.03%
2020/10/05	2	100.85	3	100.83	98.60	-1	3,303	-0.03%
2020/09/30	10	97.05	2	96.10	98.80	8	3,393	0.24%
2020/09/29	6	95.42	2	97.00	93.70	4	3,525	0.11%
2020/09/28	2	96.25	1	96.90	96.50	1	3,587	0.03%
2020/09/25	5	98.52	2	98.20	95.00	3	3,660	0.08%
2020/09/24	3	100.63	16	100.63	99.50	-13	3,725	-0.35%
2020/09/23	2	102.25	1	102.50	102.50	1	3,818	0.03%
2020/09/22	0	0.00	1	101.50	102.00	-1	3,916	-0.03%
2020/09/21	2	104.00	3	103.67	102.50	-1	4,094	-0.02%
2020/09/18	0	0.00	4	102.25	103.00	-4	4,147	-0.10%
2020/09/16	6	101.58	5	102.20	101.50	1	4,240	0.02%
2020/09/15	1	98.50	3	98.97	99.00	-2	4,314	-0.05%
2020/09/14	3	97.63	52	97.18	97.00	-49	4,433	-1.11%
2020/09/11	12	98.08	55	99.96	97.00	-43	4,655	-0.92%
2020/09/10	6	100.92	2	102.50	100.00	4	4,852	0.08%
2020/09/09	27	102.67	2	102.25	101.50	25	4,946	0.51%
2020/09/08	2	105.25	7	104.64	106.50	-5	5,090	-0.10%
2020/09/07	0.1	99.70	1	100.00	99.70	-0.9	5,194	-0.02%
2020/09/04	1	101.50	5	101.00	100.50	-4	5,396	-0.07%
2020/09/03	8	99.08	0	0.00	98.80	8	5,565	0.14%
2020/09/02	2	101.25	1	104.00	101.00	1	5,659	0.02%
2020/09/01	9	103.56	2	102.75	102.00	7	5,716	0.12%
2020/08/31	21	107.95	27	106.89	105.50	-6	5,721	-0.10%
2020/08/28	4	104.13	8	104.00	103.00	-4	5,706	-0.07%
2020/08/27	1	99.90	11	102.14	104.00	-10	5,783	-0.17%
2020/08/26	5.5	100.36	5	101.00	101.00	0.5	5,926	0.01%
2020/08/25	3	99.33	4	99.85	99.10	-1	6,019	-0.02%
2020/08/24	114	101.47	6	101.50	101.00	108	6,138	1.76%	大買/鉅額交易
2020/08/21	8	98.84	22	100.54	103.50	-14	6,248	-0.22%
2020/08/20	13	93.97	6	94.53	95.20	7	6,403	0.11%
2020/08/19	15	102.00	9	101.22	100.00	6	6,668	0.09%
2020/08/18	0	0.00	15	96.01	98.60	-15	6,835	-0.22%
2020/08/17	9	90.68	2	89.70	89.70	7	7,088	0.10%
2020/08/14	3	90.83	3	90.57	91.00	0	7,195	0.00%
2020/08/13	11	91.08	3	89.40	90.00	8	7,469	0.11%
2020/08/12	7	95.27	10	95.46	94.90	-3	7,507	-0.04%
2020/08/11	14	95.49	4	95.70	93.10	10	7,655	0.13%
2020/08/10	8	100.31	0	0.00	100.00	8	7,675	0.10%
2020/08/07	3	104.50	5	104.80	103.50	-2	7,858	-0.03%
2020/08/06	7	101.93	1	101.50	101.00	6	8,049	0.07%
2020/08/05	8	101.44	3	101.17	101.00	5	8,139	0.06%
2020/08/04	19	105.74	14	105.93	104.00	5	8,344	0.06%
2020/08/03	5	105.20	18	104.11	108.50	-13	8,536	-0.15%
2020/07/31	2	99.35	2	99.65	99.00	0	8,874	0.00%
2020/07/30	6	100.10	4	100.23	99.10	2	8,900	0.02%
2020/07/29	21	99.90	3	101.33	98.00	18	8,995	0.20%
2020/07/28	9	94.16	38	90.26	96.80	-29	9,085	-0.32%
2020/07/27	29	99.09	12	98.86	96.80	17	9,064	0.19%
2020/07/24	16	107.47	18	108.94	107.00	-2	9,058	-0.02%
2020/07/23	2	110.75	2	113.00	109.00	0	9,275	0.00%
2020/07/22	9	112.17	35	112.10	112.00	-26	9,417	-0.28%
2020/07/21	8	108.25	3	108.17	107.50	5	9,504	0.05%
2020/07/20	13	105.88	117.1	102.38	107.00	-104.1	9,606	-1.08%	大賣/鉅額交易
2020/07/17	30.5	115.39	14	115.86	112.50	16.5	9,548	0.17%
2020/07/16	109	125.09	15	127.17	124.50	94	9,525	0.99%	大買/
2020/07/15	22	126.48	10	126.90	124.50	12	9,663	0.12%
2020/07/14	9	127.78	10	128.25	129.00	-1	9,617	-0.01%
2020/07/13	24	127.75	5	127.60	126.00	19	9,570	0.20%
2020/07/10	12	129.00	33	131.02	130.00	-21	9,534	-0.22%
2020/07/09	17	125.76	15	125.10	124.00	2	9,412	0.02%
2020/07/08	37	126.66	24.2	126.92	127.50	12.8	9,332	0.14%
2020/07/07	12	120.21	8	119.44	119.00	4	9,215	0.04%
2020/07/06	9	121.44	14	122.50	121.50	-5	9,209	-0.05%
2020/07/03	25	121.32	205	120.92	121.00	-180	9,188	-1.96%	大賣/鉅額交易
2020/07/02	6	124.92	17	124.76	123.00	-11	9,143	-0.12%
2020/07/01	26	120.04	21.2	122.08	122.50	4.8	9,107	0.05%
2020/06/30	232	122.06	16	121.91	121.50	216	9,032	2.39%	大買/鉅額交易
2020/06/29	4	113.63	11	117.27	118.50	-7	8,874	-0.08%
2020/06/24	13	108.81	7	110.64	108.00	6	8,869	0.07%
2020/06/23	10	113.95	56	113.66	113.00	-46	8,821	-0.52%
2020/06/22	9	113.11	8	114.81	113.50	1	8,813	0.01%
2020/06/19	64	115.70	7	116.43	113.50	57	8,763	0.65%
2020/06/18	27	118.06	29	120.59	119.50	-2	8,676	-0.02%
2020/06/17	20	113.58	27	111.78	115.50	-7	8,475	-0.08%
2020/06/16	13	105.54	23	106.11	105.00	-10	8,308	-0.12%
2020/06/15	19	105.61	38	106.87	106.00	-19	8,290	-0.23%
2020/06/12	15	99.17	20	100.52	104.00	-5	8,214	-0.06%
2020/06/11	36	100.28	9	99.31	96.00	27	8,193	0.33%
2020/06/10	12	102.83	21.1	104.26	105.50	-9.1	8,026	-0.11%
2020/06/09	10	91.18	31	93.11	96.30	-21	7,856	-0.27%
2020/06/08	14	89.66	4	89.90	87.60	10	7,796	0.13%
2020/06/05	6	91.92	4	91.08	91.40	2	7,751	0.03%
2020/06/04	12	92.68	14	92.16	91.00	-2	7,761	-0.03%
2020/06/03	13	92.90	17	94.03	93.90	-4	7,746	-0.05%
2020/06/02	27	91.17	65	92.47	89.00	-38	7,687	-0.49%
2020/06/01	25	99.97	14	98.79	97.00	11	7,596	0.14%
2020/05/29	19	100.55	84	100.44	101.50	-65	7,519	-0.86%
2020/05/28	15	95.41	152	100.33	98.00	-137	7,444	-1.84%	大賣/鉅額交易
2020/05/27	42	99.60	20	99.36	98.00	22	7,410	0.30%
2020/05/26	250	106.66	19	103.33	107.00	231	7,256	3.18%	大買/鉅額交易
2020/05/25	17	96.96	13	98.89	100.50	4	7,085	0.06%
2020/05/22	22	86.43	66.1	89.08	91.40	-44.1	7,186	-0.61%
2020/05/21	19	83.96	16	83.45	83.10	3	6,910	0.04%
2020/05/20	79	84.09	12	84.33	84.60	67	6,892	0.97%
2020/05/19	4	85.80	9	85.80	85.80	-5	6,676	-0.07%
2020/05/18	13	76.44	12	76.82	78.00	1	6,790	0.02%
2020/05/15	31	73.13	8	73.08	72.10	23	6,764	0.34%
2020/05/14	26	74.67	9	75.29	73.10	17	6,756	0.25%
2020/05/13	15	71.41	54	72.56	75.00	-39	6,547	-0.60%
2020/05/12	19	66.16	8	66.56	68.20	11	6,365	0.17%
2020/05/11	40.4	68.73	41	67.44	66.50	-0.6	6,245	-0.01%
2020/05/08	43.3	72.85	21	73.56	70.40	22.3	5,998	0.37%
2020/05/07	40	75.26	31	75.48	78.20	9	5,762	0.16%
2020/05/06	0	0.00	12	71.10	71.10	-12	5,353	-0.22%
2020/05/05	8	63.24	6	63.52	64.70	2	5,321	0.04%
2020/05/04	6	57.50	28	57.53	58.90	-22	5,216	-0.42%
2020/04/30	11	54.55	19	54.18	53.60	-8	5,120	-0.16%
2020/04/29	31	53.78	10	54.11	53.30	21	5,081	0.41%
2020/04/28	50.1	57.06	25	56.33	55.50	25.1	5,019	0.50%
2020/04/27	14	54.34	46	54.51	54.60	-32	4,773	-0.67%
2020/04/24	9	49.89	33	50.61	49.65	-24	4,577	-0.52%
2020/04/23	4.2	48.04	49	49.41	49.90	-44.8	4,435	-1.01%
2020/04/22	6	47.18	12	46.29	46.80	-6	4,259	-0.14%
2020/04/21	22	46.35	7	45.79	47.00	15	4,177	0.36%
2020/04/20	8	46.51	16	47.48	47.90	-8	4,046	-0.20%
2020/04/17	13	43.83	0	0.00	43.55	13	3,852	0.34%
2020/04/16	30	44.62	0	0.00	44.15	30	3,812	0.79%
2020/04/15	16	44.23	1	44.35	43.85	15	3,784	0.40%
2020/04/14	11	46.10	3	45.85	45.25	8	3,722	0.21%
2020/04/13	0.4	45.20	3	45.45	45.15	-2.6	3,690	-0.07%
2020/04/10	19	45.26	0	0.00	45.20	19	3,668	0.52%
2020/04/09	5	46.36	14	47.35	45.90	-9	3,647	-0.25%
2020/04/08	6	46.83	4	46.93	47.00	2	3,579	0.06%
2020/04/07	6	45.73	8	45.84	45.55	-2	3,517	-0.06%
2020/04/06	4	46.55	12	46.75	46.60	-8	3,466	-0.23%
2020/04/01	13	44.18	2	43.95	43.95	11	3,387	0.32%
2020/03/31	2	45.03	4	45.06	45.10	-2	3,353	-0.06%
2020/03/30	4	46.68	30	46.50	46.00	-26	3,322	-0.78%
2020/03/27	3	44.15	2	44.63	43.75	1	3,257	0.03%
2020/03/26	6	44.93	4	45.01	45.00	2	3,209	0.06%
2020/03/25	10	43.30	1	42.20	43.35	9	3,147	0.29%
2020/03/24	0	0.00	3	43.03	43.00	-3	3,095	-0.10%
2020/03/23	4	43.75	0	0.00	43.40	4	3,043	0.13%
2020/03/20	17	45.54	6	45.25	45.10	11	2,997	0.37%
2020/03/19	10	43.34	2	44.10	44.10	8	2,933	0.27%
2020/03/18	27	46.57	9	47.10	46.30	18	2,841	0.63%
2020/03/17	14	45.04	5	45.47	45.95	9	2,740	0.33%
2020/03/16	0	0.00	10	40.69	42.05	-10	2,594	-0.39%
2020/03/13	4	38.25	0	0.00	38.25	4	2,542	0.16%
2020/03/12	7	42.43	2	45.10	42.45	5	2,510	0.20%
2020/03/11	10	47.29	3	47.20	46.95	7	2,441	0.29%
2020/03/10	12	46.43	24	46.66	46.65	-12	2,409	-0.50%
2020/03/09	14	50.51	4	51.15	50.10	10	2,347	0.43%
2020/03/06	8	50.98	6	51.62	51.40	2	2,282	0.09%
2020/03/05	4	49.90	11	49.20	50.10	-7	2,216	-0.32%
2020/03/04	0	0.00	3	52.43	52.70	-3	2,117	-0.14%
2020/03/03	5	52.34	37	51.56	51.80	-32	2,073	-1.54%
2020/03/02	45	54.17	30	53.84	54.50	15	2,003	0.75%
2020/02/27	15	51.12	8	51.05	51.00	7	1,886	0.37%
2020/02/26	39	50.88	104.3	50.13	52.50	-65.3	1,814	-3.60%	大賣/
2020/02/25	135.2	51.96	31.5	51.67	52.30	103.7	1,648	6.29%	大買/鉅額交易
2020/02/24	10	47.60	1	47.60	47.60	9	1,284	0.70%
2020/02/21	6	42.36	45	42.58	43.30	-39	1,266	-3.08%
2020/02/20	14	39.34	5	39.66	39.40	9	1,148	0.78%
2020/02/19	48	41.56	29.1	41.61	41.50	18.9	1,058	1.79%
2020/02/18	17	39.03	19.2	39.18	39.40	-2.2	846	-0.25%
2020/02/17	1	33.55	8.9	35.58	35.85	-7.9	687	-1.15%
2020/02/14	3	32.67	0	0.00	32.60	3	601	0.50%
2020/02/13	1	32.85	9	33.14	33.00	-8	580	-1.38%
2020/02/12	0	0.00	2	31.80	31.60	-2	526	-0.38%
2020/02/11	4	31.43	5	31.61	31.45	-1	516	-0.19%
2020/02/10	8	32.03	1	32.80	32.00	7	505	1.38%
2020/02/07	0	0.00	1	31.40	31.50	-1	477	-0.21%
2020/02/06	0	0.00	3	31.20	31.05	-3	466	-0.64%
2020/02/05	3	31.00	3	31.10	30.90	0	451	0.00%
2020/02/04	2	31.93	22	32.21	32.10	-20	433	-4.61%
2020/02/03	30	32.81	0	0.00	34.90	30	371	8.08%
2020/01/31	13	33.99	2	34.20	32.05	11	313	3.51%
2020/01/30	14	33.80	4	33.80	33.80	10	254	3.92%
2020/01/20	2	30.00	26	30.27	30.75	-24	231	-10.38%
2020/01/14	0	0.00	9	28.90	28.80	-9	207	-4.34%
2020/01/06	0	0.00	2	30.55	30.10	-2	192	-1.04%
2020/01/03	0	0.00	8	29.99	29.80	-8	183	-4.36%
2020/01/02	0	0.00	1	29.00	28.80	-1	166	-0.60%
2019/12/26	0	0.00	6	28.80	28.90	-6	156	-3.83%
2019/12/12	2	29.50	0	0.00	28.60	2	121	1.65%
2019/11/19	0	0.00	2	28.08	28.20	-2	103	-1.93%
2019/11/11	0	0.00	1	29.60	29.60	-1	103	-0.97%
2019/10/08	2	27.53	0	0.00	27.70	2	113	1.76%
2019/10/07	0	0.00	3	27.50	27.70	-3	115	-2.60%
2019/08/26	0	0.00	2	27.80	27.95	-2	113	-1.77%
2019/08/21	0	0.00	2	29.18	29.35	-2	111	-1.80%
2019/08/16	3	29.20	0	0.00	29.50	3	111	2.69%
2019/08/12	0	0.00	2	29.00	28.50	-2	105	-1.90%
2019/08/06	1	29.80	0	0.00	30.00	1	106	0.94%
2019/08/05	2	30.35	0	0.00	30.35	2	107	1.87%
2019/08/02	1	31.10	0	0.00	30.90	1	106	0.94%
2019/08/01	3	31.30	0	0.00	31.30	3	106	2.82%
2019/07/29	1	31.35	0	0.00	31.50	1	109	0.91%
2019/07/25	0	0.00	1	31.90	31.95	-1	106	-0.94%
2019/07/23	1	31.85	0	0.00	32.30	1	113	0.88%
2019/07/19	1	32.90	0	0.00	32.60	1	112	0.89%
2019/06/27	0	0.00	1	32.30	32.30	-1	139	-0.72%
2019/06/14	0	0.00	10	31.12	31.70	-10	157	-6.37%
2019/05/27	1	32.25	0	0.00	32.65	1	226	0.44%
2019/05/21	1	32.10	0	0.00	32.50	1	229	0.43%
2019/05/20	0	0.00	0.1	32.45	32.35	-0.1	231	-0.02%
2019/05/16	2	32.40	0	0.00	32.25	2	238	0.84%
2019/05/15	4	32.78	0	0.00	32.95	4	238	1.68%
2019/05/06	1	34.15	0	0.00	34.10	1	236	0.42%
2019/04/18	7	35.31	0	0.00	35.10	7	235	2.97%
2019/04/17	8	35.63	0	0.00	35.55	8	234	3.41%
2019/04/02	0.1	34.90	0	0.00	34.90	0.1	227	0.02%
2019/04/01	16	35.15	1	35.15	34.90	15	225	6.64%
2019/03/29	10	35.37	0	0.00	35.30	10	224	4.46%
2019/03/28	7	35.51	0	0.00	35.40	7	224	3.12%
2019/03/27	4	35.53	0	0.00	35.50	4	226	1.77%
2019/03/26	0	0.00	6	35.70	35.75	-6	228	-2.63%
2019/03/15	1	35.75	2	35.90	35.60	-1	233	-0.43%
2019/03/08	1	36.75	0	0.00	36.75	1	267	0.37%
2019/03/06	0	0.00	17	38.27	38.30	-17	267	-6.35%
2019/03/05	0	0.00	3	36.00	36.15	-3	238	-1.26%
2019/02/20	1	35.75	0	0.00	35.60	1	248	0.40%
2019/02/19	0	0.00	1	36.20	36.00	-1	247	-0.40%
2019/02/18	0	0.00	1	36.30	36.25	-1	248	-0.40%
2019/01/30	2	35.00	0	0.00	34.95	2	245	0.81%
2019/01/24	1	35.10	0	0.00	35.10	1	262	0.38%
2019/01/22	2	34.90	0	0.00	35.10	2	279	0.72%
2019/01/09	3	36.25	0	0.00	36.25	3	303	1.00%
2019/01/08	0	0.00	3	36.93	36.80	-3	307	-0.98%
2019/01/04	2	35.93	0	0.00	35.95	2	316	0.63%
2019/01/03	0	0.00	2	35.58	35.50	-2	334	-0.60%
2019/01/02	0	0.00	10	35.00	35.05	-10	352	-2.84%
2018/12/27	2	34.85	0	0.00	34.85	2	404	0.49%
2018/12/26	3	35.05	0	0.00	34.90	3	439	0.68%
2018/12/25	1	35.50	0	0.00	35.00	1	480	0.21%
2018/12/22	12	35.95	0	0.00	35.75	12	484	2.48%
2018/12/20	5	36.69	0	0.00	36.40	5	482	1.04%
2018/12/18	6	37.10	0	0.00	36.90	6	479	1.25%
2018/12/17	3	37.40	1	38.00	37.55	2	483	0.41%
2018/12/14	9	36.79	0	0.00	36.70	9	481	1.87%
2018/12/05	0	0.00	5	38.43	38.50	-5	510	-0.98%
2018/11/30	1	37.45	5	37.88	37.40	-4	486	-0.82%
2018/11/29	0	0.00	1	36.55	36.80	-1	475	-0.21%
2018/11/23	2	36.00	0	0.00	36.00	2	467	0.43%
2018/11/22	3	36.00	4	36.09	36.45	-1	464	-0.22%
2018/11/20	0	0.00	1	37.50	36.80	-1	462	-0.22%
2018/11/19	2	36.00	0	0.00	36.30	2	454	0.44%
2018/11/16	3	36.23	0	0.00	36.30	3	450	0.67%
2018/11/15	1	36.20	0	0.00	36.70	1	450	0.22%
2018/11/13	3	36.70	0	0.00	36.90	3	451	0.66%
2018/11/12	2	37.00	0	0.00	37.00	2	451	0.44%
2018/11/05	0	0.00	5	37.00	36.75	-5	447	-1.12%
2018/10/31	1	36.00	3	37.00	36.25	-2	435	-0.46%
2018/10/30	10	36.75	0	0.00	36.85	10	428	2.33%
2018/10/23	10	36.31	0	0.00	36.00	10	409	2.44%
2018/10/17	0	36.20	5	36.23	36.05	-5	407	-1.22%
2018/10/16	0	0.00	4	36.33	36.15	-4	409	-0.98%
2018/10/15	0	0.00	2	36.98	36.55	-2	404	-0.49%
2018/10/12	0	0.00	2	34.60	34.60	-2	395	-0.51%
2018/10/11	3	34.15	1	34.10	34.15	2	388	0.51%
2018/10/09	8	39.13	0	0.00	37.85	8	367	2.17%
2018/10/08	0	0.00	5	40.27	40.45	-5	349	-1.43%
2018/10/05	2	39.10	1	39.00	38.45	1	320	0.31%
2018/10/04	3	39.13	0	0.00	38.60	3	298	1.01%
2018/10/03	0	0.00	3	38.85	38.85	-3	264	-1.13%
2018/09/25	0	0.00	3	35.15	35.00	-3	221	-1.35%
2018/09/21	3	35.50	0	0.00	35.35	3	222	1.35%
2018/09/20	0	0.00	1	35.45	35.60	-1	218	-0.46%
2018/09/14	0	0.00	1	35.05	35.05	-1	243	-0.41%
2018/09/12	1	36.80	0	0.00	36.55	1	287	0.35%
2018/09/10	0	0.00	1	33.70	33.80	-1	262	-0.38%
2018/09/07	5	35.04	0	0.00	33.50	5	259	1.92%
2018/09/05	0	0.00	1	32.20	32.25	-1	253	-0.39%
2018/08/17	0	0.00	1	32.45	32.45	-1	296	-0.34%
2018/08/13	1	33.00	0	0.00	32.80	1	303	0.33%
2018/08/01	1	34.20	0	0.00	34.50	1	357	0.28%
2018/07/24	0	0.00	1	35.00	35.10	-1	433	-0.23%
2018/07/23	1	35.20	0	0.00	35.30	1	444	0.22%
2018/07/11	0	0.00	4	35.00	34.35	-4	773	-0.52%
2018/07/03	0	0.00	2	36.15	34.70	-2	949	-0.21%
2018/07/02	2	36.20	0	0.00	35.90	2	968	0.21%
2018/06/29	2	35.15	0	0.00	35.10	2	971	0.21%
2018/06/25	0	0.00	9	37.99	37.00	-9	977	-0.92%
2018/06/22	13	38.37	9	38.40	38.50	4	959	0.42%
2018/06/21	1	32.65	2	34.15	35.60	-1	923	-0.11%
2018/06/06	4	32.80	0	0.00	33.05	4	972	0.41%
2018/06/05	0	0.00	1	33.90	32.95	-1	971	-0.10%
2018/05/31	1	31.70	0	0.00	32.70	1	971	0.10%
2018/05/28	0	0.00	1	32.70	31.90	-1	977	-0.10%
2018/05/25	0	0.00	3	32.50	32.30	-3	977	-0.31%
2018/05/17	2	33.55	0	0.00	33.90	2	1,008	0.20%
2018/05/15	2	32.70	0	0.00	32.85	2	1,020	0.20%
2018/05/14	13	34.61	0	0.00	33.35	13	1,030	1.26%
2018/05/11	2	34.70	0	0.00	34.60	2	1,048	0.19%
2018/05/09	3	35.20	0	0.00	34.75	3	1,087	0.28%
2018/05/07	0	0.00	1	36.00	35.85	-1	1,103	-0.09%
2018/05/03	2	37.45	0	0.00	36.65	2	1,079	0.19%
2018/05/02	0	0.00	1	40.00	39.15	-1	1,060	-0.09%
2018/04/30	0	0.00	2	38.30	38.65	-2	1,049	-0.19%
2018/04/27	1	38.20	4	38.50	38.05	-3	1,053	-0.28%
2018/04/26	5	40.54	1	39.00	39.00	4	1,040	0.38%
2018/04/25	1	41.70	3	41.10	40.80	-2	1,012	-0.20%
2018/04/24	5	41.60	4	42.65	43.00	1	992	0.10%
2018/04/23	1	41.55	0	0.00	41.60	1	967	0.10%
2018/04/20	3	40.10	2	40.28	40.20	1	951	0.11%
2018/04/19	5	41.77	3	40.52	41.20	2	951	0.21%
2018/04/18	2	39.50	2	40.55	39.45	0	920	0.00%
2018/04/17	5	42.02	22	41.40	41.00	-17	882	-1.93%