高端疫苗 (6547)-台新券商分點個股進出

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
52.0
漲跌
▼0.5
漲幅
-0.95%
成交量
933張
產業
上櫃生技醫療類股
711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－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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
2024/04/25	3	52.17	1	52.20	52.00	2	1,455	0.14%
2024/04/24	3.5	51.40	7	50.99	52.50	-3.5	1,468	-0.24%
2024/04/23	15.5	50.06	1	50.30	50.30	14.5	1,484	0.98%
2024/04/22	6	49.18	1	49.05	49.15	5	1,492	0.34%
2024/04/19	2	48.97	4.2	48.39	48.50	-2.2	1,544	-0.14%
2024/04/18	2.1	50.59	6	50.50	50.20	-3.9	1,568	-0.25%
2024/04/17	17	51.25	10	51.45	51.30	7	1,615	0.43%
2024/04/16	143.5	48.44	44.6	48.83	48.50	98.9	1,602	6.17%	大買/
2024/04/15	9.4	51.13	6.8	51.10	50.70	2.6	1,585	0.16%
2024/04/12	2	52.50	4	52.18	52.20	-2	1,571	-0.13%
2024/04/11	15.3	52.10	1	52.10	52.10	14.3	1,584	0.90%
2024/04/10	10.2	52.88	0.3	52.81	53.00	9.9	1,583	0.63%
2024/04/09	0.1	51.75	2	51.90	52.10	-1.9	1,581	-0.12%
2024/04/08	0	52.03	4.1	52.00	51.70	-4.1	1,598	-0.26%
2024/04/03	0	0.00	6.2	51.80	51.80	-6.2	1,598	-0.39%
2024/04/02	6	52.25	0.1	52.10	52.40	5.9	1,596	0.37%
2024/04/01	4.1	52.90	2.8	52.82	52.90	1.3	1,587	0.08%
2024/03/29	54	51.93	3.3	52.55	52.00	50.7	1,581	3.21%
2024/03/28	1	52.20	0.5	52.49	52.20	0.5	1,585	0.03%
2024/03/27	1	52.90	15.1	52.51	52.40	-14.1	1,586	-0.89%
2024/03/26	6.3	52.40	6	52.03	52.00	0.3	1,596	0.02%
2024/03/25	101	53.30	8.1	53.08	53.50	92.9	1,596	5.82%	大買/
2024/03/22	1.3	52.17	9	52.37	53.00	-7.7	1,597	-0.48%
2024/03/21	3.1	53.39	3	53.57	53.10	0.1	1,572	0.01%
2024/03/20	0.6	53.90	8.2	53.65	53.90	-7.6	1,585	-0.48%
2024/03/19	4	53.35	14.2	53.59	53.30	-10.2	1,596	-0.64%
2024/03/18	5	54.64	5.1	54.49	54.00	-0.1	1,598	-0.01%
2024/03/15	14.3	54.25	25.5	54.78	54.80	-11.2	1,612	-0.69%
2024/03/14	1.1	53.91	23.5	53.94	54.00	-22.5	1,693	-1.33%
2024/03/13	21.4	54.36	17.1	55.21	54.00	4.3	1,702	0.25%
2024/03/12	7.3	55.75	2	55.80	55.70	5.3	1,718	0.31%
2024/03/11	22.1	55.71	14.1	56.08	55.20	8	1,733	0.46%
2024/03/08	3.2	58.03	1	58.30	57.50	2.2	1,760	0.12%
2024/03/07	17.8	58.48	8.5	58.36	59.30	9.3	1,806	0.51%
2024/03/06	3.2	59.21	8	59.24	59.10	-4.8	1,805	-0.27%
2024/03/05	6.1	59.68	5.5	59.63	59.30	0.6	1,811	0.04%
2024/03/04	9.2	60.04	16.9	60.01	60.00	-7.8	1,813	-0.43%
2024/03/01	65	60.91	5.7	61.25	60.80	59.3	1,815	3.26%
2024/02/29	0.6	61.20	12.5	61.46	61.20	-11.9	1,852	-0.64%
2024/02/27	14.8	61.01	16.8	61.03	61.40	-2	1,854	-0.11%
2024/02/26	1.5	61.79	12.2	61.22	61.50	-10.7	1,860	-0.57%
2024/02/23	0.1	60.90	14	61.01	60.60	-13.9	1,854	-0.75%
2024/02/22	8.3	61.08	2	61.30	60.80	6.3	1,859	0.34%
2024/02/21	4.1	62.05	2.2	62.29	61.90	1.9	1,850	0.10%
2024/02/20	8	62.65	0.1	62.90	62.30	8	1,862	0.43%
2024/02/19	5.9	62.80	4.1	62.64	62.90	1.8	1,888	0.09%
2024/02/16	3.2	61.94	3.5	62.03	62.50	-0.3	1,890	-0.01%
2024/02/15	40.2	62.15	5.1	62.40	61.80	35.1	1,890	1.86%
2024/02/05	40.1	65.10	218.4	65.05	65.30	-178.3	1,870	-9.53%	大賣/鉅額交易
2024/02/02	13.2	59.30	7	59.43	60.10	6.2	1,786	0.35%
2024/02/01	2	60.05	5	60.00	60.00	-3	1,789	-0.17%
2024/01/31	3.1	60.27	2.5	60.32	60.20	0.6	1,794	0.03%
2024/01/30	11	60.38	1	60.50	60.00	10	1,806	0.55%
2024/01/29	4.2	61.02	3	61.10	61.30	1.2	1,820	0.07%
2024/01/26	86.2	60.92	5.5	61.00	60.90	80.7	1,825	4.42%
2024/01/25	9.2	61.96	18	61.59	61.40	-8.8	1,817	-0.48%
2024/01/24	2.2	63.44	0	0.00	63.10	2.2	1,795	0.12%
2024/01/23	0.1	63.20	3.1	63.31	63.30	-3	1,807	-0.16%
2024/01/22	6.3	63.41	7	63.41	63.00	-0.7	1,810	-0.04%
2024/01/19	112.3	63.14	36	63.15	63.10	76.2	1,816	4.20%	大買/
2024/01/18	2.1	65.70	2	65.50	65.40	0.1	1,776	0.01%
2024/01/17	21.2	68.68	23.1	68.04	67.20	-1.9	1,764	-0.11%
2024/01/16	6.1	67.57	8	67.36	67.00	-1.9	1,741	-0.11%
2024/01/15	65.3	69.55	56	69.11	68.60	9.3	1,750	0.53%
2024/01/12	24.4	67.61	13.1	67.59	68.00	11.2	1,705	0.66%
2024/01/11	25.2	65.18	11	65.53	65.30	14.2	1,683	0.84%
2024/01/10	2.1	67.99	2.1	68.11	68.20	0	1,666	0.00%
2024/01/09	3.9	67.45	4	67.55	67.10	-0.1	1,676	-0.01%
2024/01/08	13	68.51	3.6	68.80	68.40	9.5	1,688	0.56%
2024/01/05	4	68.20	4.6	68.95	69.10	-0.6	1,705	-0.04%
2024/01/04	4	67.70	2	68.05	67.70	2	1,713	0.12%
2024/01/03	95	68.46	3.4	68.45	68.30	91.6	1,768	5.18%
2024/01/02	6.7	68.73	13	68.62	68.50	-6.3	1,817	-0.35%
2023/12/29	3	70.10	7.1	69.99	70.10	-4.1	1,808	-0.23%
2023/12/28	5	70.12	8	70.08	70.00	-3	1,819	-0.16%
2023/12/27	8	70.20	2.1	69.96	69.90	5.9	1,898	0.31%
2023/12/26	1	69.50	5.6	69.68	69.90	-4.6	1,907	-0.24%
2023/12/25	12.1	69.06	0	0.00	69.00	12.1	1,917	0.63%
2023/12/22	5.1	69.76	7	69.59	69.40	-1.9	1,926	-0.10%
2023/12/21	9	69.54	19.2	69.61	69.40	-10.2	1,938	-0.52%
2023/12/20	5	70.32	5.1	70.04	69.80	-0.1	1,939	-0.01%
2023/12/19	6.4	69.35	6	69.18	69.20	0.4	1,942	0.02%
2023/12/18	13	69.67	10.1	69.41	69.30	2.9	1,946	0.15%
2023/12/15	21.1	69.78	11	70.08	69.70	10.1	1,946	0.52%
2023/12/14	5.5	70.02	7	70.26	69.70	-1.5	1,953	-0.08%
2023/12/13	2.1	70.59	13.3	70.83	70.40	-11.2	1,948	-0.57%
2023/12/12	14.7	70.53	3	70.50	70.60	11.7	1,971	0.59%
2023/12/11	17.3	72.28	26.2	72.80	71.10	-8.9	1,981	-0.45%
2023/12/08	14.4	75.66	4.6	75.58	75.80	9.8	1,950	0.50%
2023/12/07	13.2	75.46	38.5	75.50	75.00	-25.4	1,977	-1.28%
2023/12/06	36.1	75.95	6	75.13	74.80	30.1	2,015	1.49%
2023/12/05	23	74.77	26.1	74.71	75.90	-3.1	2,026	-0.15%
2023/12/04	33.2	75.24	98.3	74.80	74.80	-65.1	1,996	-3.26%
2023/12/01	15.7	73.12	21.5	73.09	72.70	-5.8	1,987	-0.29%
2023/11/30	4	71.70	5.1	71.72	71.90	-1.1	2,096	-0.05%
2023/11/29	2.1	70.90	18.1	70.94	71.00	-16	2,234	-0.71%
2023/11/28	11.1	70.44	19.4	70.39	70.70	-8.4	2,705	-0.31%
2023/11/27	22	70.77	42.7	70.61	69.80	-20.7	2,958	-0.70%
2023/11/24	3	69.00	2	69.40	68.70	1	2,948	0.03%
2023/11/22	1.8	68.07	1	67.80	67.90	0.8	2,972	0.03%
2023/11/21	2.1	68.04	2	67.70	67.80	0.1	2,978	0.00%
2023/11/20	3	67.37	2	67.80	67.70	1	2,984	0.03%
2023/11/17	16.1	67.71	15	68.12	67.60	1.1	3,003	0.04%
2023/11/16	12.1	68.10	7	68.10	67.70	5.1	3,000	0.17%
2023/11/15	9.3	69.90	9	69.94	69.10	0.3	3,000	0.01%
2023/11/14	0	0.00	2	70.00	69.50	-2	3,011	-0.07%
2023/11/13	12.7	70.18	6	69.98	69.60	6.7	3,025	0.22%
2023/11/10	8.4	71.41	3	70.93	70.70	5.4	3,039	0.18%
2023/11/09	34.1	73.52	6.1	72.95	72.00	28	3,059	0.92%
2023/11/08	8.1	72.95	7.2	72.97	72.80	0.9	3,140	0.03%
2023/11/07	1	72.90	15.4	73.54	72.90	-14.4	3,233	-0.45%
2023/11/06	25	73.22	11.2	72.79	73.10	13.8	3,228	0.43%
2023/11/03	11.1	71.83	8.1	71.64	71.30	3	3,204	0.09%
2023/11/02	7.9	70.54	8	70.78	71.10	-0.1	3,205	0.00%
2023/11/01	8	69.78	0	0.00	69.70	8	3,206	0.25%
2023/10/31	10.2	70.98	4	71.05	69.60	6.2	3,219	0.19%
2023/10/30	5.2	70.97	9	70.84	70.60	-3.9	3,232	-0.12%
2023/10/27	8.1	70.53	14.1	70.60	70.80	-6	3,249	-0.18%
2023/10/26	2.3	70.09	9.1	70.18	69.60	-6.8	3,261	-0.21%
2023/10/25	6.2	71.01	4	71.43	70.90	2.2	3,262	0.07%
2023/10/24	3	70.53	3.1	70.96	71.00	-0.1	3,262	0.00%
2023/10/23	6.2	70.81	15.1	70.84	70.50	-8.9	3,266	-0.27%
2023/10/20	8.4	69.36	6.4	68.93	68.70	2	3,254	0.06%
2023/10/19	36	71.28	22.2	70.83	70.20	13.8	3,244	0.43%
2023/10/18	25.4	70.23	9.3	70.73	69.70	16.1	3,254	0.49%
2023/10/17	7.5	72.75	0.1	73.50	72.30	7.4	3,239	0.23%
2023/10/16	17	73.92	21.4	73.99	73.70	-4.3	3,256	-0.13%
2023/10/13	5	73.26	2	73.00	72.70	3	3,238	0.09%
2023/10/12	4.6	72.30	7.1	73.40	72.90	-2.5	3,244	-0.08%
2023/10/11	21.5	73.87	33.2	74.53	72.10	-11.7	3,236	-0.36%
2023/10/06	20.5	76.09	102.5	75.65	76.20	-82	3,216	-2.55%	大賣/
2023/10/05	10	74.04	3.5	74.04	74.00	6.5	3,163	0.20%
2023/10/04	5.2	73.91	5.3	73.85	73.40	-0.1	3,160	0.00%
2023/10/03	35.5	75.19	85	75.32	74.00	-49.6	3,151	-1.57%
2023/10/02	19	73.06	8	73.22	73.60	11	3,077	0.36%
2023/09/28	12.3	73.45	7	73.57	72.80	5.3	3,076	0.17%
2023/09/27	2	72.00	5.1	73.06	73.50	-3.1	3,073	-0.10%
2023/09/26	9.8	72.47	4	73.53	72.00	5.8	3,062	0.19%
2023/09/25	1.1	72.74	2.4	73.46	73.30	-1.3	3,057	-0.04%
2023/09/22	17	72.29	4	73.00	72.90	13	3,063	0.42%
2023/09/21	33.5	72.12	3	72.20	72.10	30.5	3,087	0.99%
2023/09/20	8.3	73.12	1.3	73.23	73.00	7	3,081	0.23%
2023/09/19	18.2	73.91	14.1	73.93	73.70	4	3,079	0.13%
2023/09/18	24	73.06	3	73.83	72.60	21	3,054	0.69%
2023/09/15	7.5	73.92	4.2	74.04	73.50	3.3	3,046	0.11%
2023/09/14	5.5	73.88	4	73.78	73.50	1.5	3,022	0.05%
2023/09/13	9.8	72.43	8.6	73.61	73.90	1.3	3,015	0.04%
2023/09/12	12.1	70.52	21.1	70.30	70.00	-9	2,982	-0.30%
2023/09/11	47.3	73.21	35.5	73.74	72.00	11.8	2,948	0.40%
2023/09/08	33	73.59	26.2	73.55	73.40	6.8	2,883	0.24%
2023/09/07	17.6	73.16	45	72.88	72.70	-27.4	2,863	-0.96%
2023/09/06	51.5	73.52	48.2	73.41	72.50	3.3	2,844	0.12%
2023/09/05	98.4	71.13	79.5	71.05	72.70	18.9	2,784	0.68%
2023/09/04	130.2	73.10	93	73.95	72.70	37.2	2,640	1.41%	大買/
2023/09/01	429.7	77.85	390.1	78.63	77.60	39.6	2,495	1.59%	大買/大賣/
2023/08/31	86.2	76.28	155.7	76.13	76.30	-69.6	2,029	-3.43%	大賣/
2023/08/30	3	69.40	18.4	69.40	69.40	-15.4	1,765	-0.87%
2023/08/29	16	63.16	60.1	62.93	63.10	-44.1	1,747	-2.52%
2023/08/28	0.1	61.50	2.3	61.01	61.60	-2.2	1,725	-0.13%
2023/08/25	8.3	61.09	1	61.60	60.90	7.3	1,738	0.42%
2023/08/24	6.1	61.66	6	62.03	61.20	0.1	1,739	0.01%
2023/08/23	38	63.14	28	63.51	62.30	10	1,741	0.57%
2023/08/22	16.2	63.13	15.3	63.54	62.80	0.9	1,736	0.05%
2023/08/21	15	62.99	17.1	63.50	63.00	-2.1	1,769	-0.12%
2023/08/18	19.3	61.87	6.5	61.63	61.00	12.8	1,762	0.73%
2023/08/17	21	62.76	4	62.73	62.50	17	1,804	0.94%
2023/08/16	23.2	62.85	6.4	62.68	63.50	16.8	1,798	0.93%
2023/08/15	14	62.51	33.9	62.90	63.40	-19.9	1,778	-1.12%
2023/08/14	54	63.15	52	62.94	62.70	2	1,747	0.11%
2023/08/11	76.5	62.27	107.4	62.09	62.50	-30.9	1,653	-1.87%	大賣/
2023/08/10	9	58.38	7.4	58.39	57.90	1.6	1,566	0.10%
2023/08/09	3	59.43	6.2	59.21	59.10	-3.2	1,572	-0.20%
2023/08/08	16.2	59.30	18	59.26	59.10	-1.8	1,592	-0.11%
2023/08/07	16.2	59.57	11	59.73	59.00	5.2	1,611	0.32%
2023/08/04	12	58.67	22	58.87	59.00	-10	1,619	-0.62%
2023/08/02	25.8	58.50	28.1	58.50	57.80	-2.3	1,627	-0.14%
2023/08/01	13.2	57.10	6	57.37	57.00	7.2	1,638	0.44%
2023/07/31	29.1	57.75	8	57.64	57.00	21.1	1,660	1.27%
2023/07/28	8	58.58	10.2	58.60	58.40	-2.2	1,657	-0.13%
2023/07/27	5.2	59.49	2	59.25	58.80	3.2	1,682	0.19%
2023/07/26	11.4	59.71	5.1	59.57	58.70	6.3	1,689	0.37%
2023/07/25	13	60.04	9	60.37	60.20	4	1,692	0.24%
2023/07/24	4	60.48	3.2	61.18	60.20	0.8	1,705	0.05%
2023/07/21	14	61.69	10.2	61.74	60.40	3.8	1,724	0.22%
2023/07/20	23.5	60.97	31.2	61.14	61.70	-7.7	1,745	-0.44%
2023/07/19	23.2	61.50	20.9	60.90	60.90	2.3	1,827	0.13%
2023/07/18	2.3	59.04	7	59.77	59.00	-4.7	1,859	-0.25%
2023/07/17	18.1	59.61	21	59.72	60.30	-2.9	1,953	-0.15%
2023/07/14	19.6	57.91	11	57.99	57.80	8.6	1,999	0.43%
2023/07/13	25.6	58.33	10.7	58.69	57.50	15	2,108	0.71%
2023/07/12	10.1	59.84	30.5	60.00	59.60	-20.4	2,577	-0.79%
2023/07/11	1.1	60.01	4.3	60.17	60.00	-3.2	2,941	-0.11%
2023/07/10	8.2	60.51	1	60.80	60.30	7.2	2,989	0.24%
2023/07/07	0	0.00	2.7	60.19	60.80	-2.7	2,994	-0.09%
2023/07/06	10	61.38	6.2	61.20	60.50	3.8	3,018	0.13%
2023/07/05	9	61.44	30	61.33	61.10	-21	3,025	-0.69%
2023/07/04	16	60.91	5	61.00	60.70	11	3,061	0.36%
2023/07/03	9	61.43	6	61.10	61.10	3	3,076	0.10%
2023/06/30	37	62.32	1	61.70	61.60	36	3,072	1.17%
2023/06/29	18	62.68	26.5	62.85	63.00	-8.5	3,060	-0.28%
2023/06/28	4.1	61.16	3.4	61.15	61.30	0.7	3,035	0.02%
2023/06/27	6.1	61.00	13.5	60.58	60.50	-7.5	3,057	-0.24%
2023/06/26	11.3	60.11	7.6	60.26	60.00	3.7	3,065	0.12%
2023/06/21	4.2	60.21	2	60.05	60.00	2.2	3,074	0.07%
2023/06/20	12	60.44	1	60.30	60.10	11	3,089	0.36%
2023/06/19	18	61.84	12.1	61.88	61.00	5.9	3,094	0.19%
2023/06/16	10	61.19	42.6	61.38	61.50	-32.6	3,100	-1.05%
2023/06/15	8	59.74	17.4	59.99	60.10	-9.4	3,091	-0.30%
2023/06/14	5.1	59.50	42.5	59.73	59.40	-37.4	3,105	-1.20%
2023/06/13	14.1	59.86	4.1	59.58	59.50	10	3,129	0.32%
2023/06/12	21.1	60.36	4	60.35	60.30	17.1	3,157	0.54%
2023/06/09	1	61.80	5	61.38	61.20	-4	3,173	-0.13%
2023/06/08	3.1	61.41	1	61.40	61.10	2.1	3,238	0.07%
2023/06/07	5.2	62.35	7	62.22	61.90	-1.8	3,353	-0.05%
2023/06/06	5.1	61.54	1	61.70	62.60	4.1	3,492	0.12%
2023/06/05	2	61.85	22	61.70	61.40	-20	3,513	-0.57%
2023/06/02	5.1	62.10	19	61.70	61.50	-13.9	3,541	-0.39%
2023/06/01	14.1	62.32	6	61.75	62.00	8.1	3,573	0.23%
2023/05/31	6	61.48	3.1	61.41	62.00	2.9	3,607	0.08%
2023/05/30	6	62.05	1	62.10	61.90	5	3,663	0.14%
2023/05/29	2	62.85	1.2	63.34	62.60	0.9	3,766	0.02%
2023/05/26	7	62.76	3	62.83	62.40	4	3,781	0.11%
2023/05/25	38.5	64.55	27	64.44	63.50	11.5	3,810	0.30%
2023/05/24	19	63.32	4.2	63.25	64.20	14.8	3,815	0.39%
2023/05/23	38	63.46	21.2	63.64	63.60	16.8	3,818	0.44%
2023/05/22	5	59.92	11	60.12	60.40	-6	3,809	-0.16%
2023/05/19	13	59.27	5.2	59.74	58.80	7.8	3,904	0.20%
2023/05/18	9.3	59.68	5.1	59.76	59.20	4.3	3,913	0.11%
2023/05/17	4.1	59.35	2.1	59.40	59.10	2	3,946	0.05%
2023/05/16	2	58.55	5	58.82	58.60	-3	3,952	-0.08%
2023/05/15	3.1	58.74	0	0.00	58.50	3.1	4,010	0.08%
2023/05/12	8.1	58.96	18	59.13	60.00	-9.9	4,033	-0.25%
2023/05/11	13.2	61.17	1	60.70	60.40	12.2	4,047	0.30%
2023/05/10	8	62.04	12.4	61.26	62.70	-4.4	4,056	-0.11%
2023/05/09	10.1	62.28	7	62.24	61.70	3.1	4,103	0.08%
2023/05/08	17.2	64.25	12.1	64.03	63.60	5.2	4,094	0.13%
2023/05/05	42.5	65.64	18.1	65.60	65.50	24.4	4,068	0.60%
2023/05/04	6.2	63.28	19.2	63.30	63.50	-13	4,039	-0.32%
2023/05/03	6.2	64.44	13.5	65.17	63.30	-7.2	4,031	-0.18%
2023/05/02	18	66.02	2.1	66.00	65.60	16	4,029	0.40%
2023/04/28	7.1	65.87	6.3	66.27	65.90	0.9	4,036	0.02%
2023/04/27	13	66.09	3	66.70	65.70	10	4,041	0.25%
2023/04/26	15	66.47	11	66.78	66.50	4	4,036	0.10%
2023/04/25	17	68.38	21.5	68.62	67.50	-4.5	4,029	-0.11%
2023/04/24	74.4	68.93	71.1	68.45	67.60	3.3	3,998	0.08%
2023/04/21	32.4	66.89	32.4	66.99	65.70	-0.1	3,913	0.00%
2023/04/20	53.4	69.59	78.2	69.52	68.50	-24.8	3,880	-0.64%
2023/04/19	30.3	68.90	28.1	68.87	69.40	2.1	3,802	0.06%
2023/04/18	38.4	68.48	52.9	68.61	67.50	-14.6	3,811	-0.38%
2023/04/17	200.9	70.48	119.5	70.68	69.90	81.3	3,746	2.17%	大買/大賣/
2023/04/14	165.6	68.03	157.3	68.24	69.30	8.2	3,283	0.25%	大買/大賣/
2023/04/13	14	63.00	28	63.00	63.00	-14	3,004	-0.47%
2023/04/12	2.1	57.30	4.2	57.27	57.30	-2.1	3,133	-0.07%
2023/04/11	15.4	56.85	6.2	56.91	56.90	9.2	3,152	0.29%
2023/04/10	5	58.48	4.4	59.37	58.10	0.6	3,158	0.02%
2023/04/07	22	59.36	37.1	58.96	59.30	-15.1	3,155	-0.48%
2023/04/06	16	58.63	10.1	58.60	58.50	5.9	3,158	0.19%
2023/03/31	16.3	57.76	8.1	57.78	57.90	8.2	3,155	0.26%
2023/03/30	8	57.51	5.1	57.78	57.80	2.9	3,198	0.09%
2023/03/29	7.2	57.20	3.3	57.72	57.20	3.8	3,240	0.12%
2023/03/28	53	58.44	5.1	57.65	56.80	47.9	3,283	1.46%
2023/03/27	16	58.86	13.3	58.54	58.30	2.8	3,262	0.08%
2023/03/24	3	57.07	4.9	57.48	57.90	-1.9	3,271	-0.06%
2023/03/23	28.1	57.02	11	57.25	56.80	17.1	3,279	0.52%
2023/03/22	16	58.08	3.1	57.83	57.90	12.9	3,292	0.39%
2023/03/21	33.1	57.87	5.2	57.48	57.90	27.9	3,297	0.84%
2023/03/20	12.2	56.28	9.3	56.24	56.70	2.9	3,307	0.09%
2023/03/17	10.1	56.72	2.2	57.07	56.80	7.9	3,335	0.24%
2023/03/16	10.7	57.46	17	57.34	56.40	-6.3	3,347	-0.19%
2023/03/15	5.5	58.81	16.2	59.10	59.50	-10.7	3,367	-0.32%
2023/03/14	14.8	57.41	13	57.39	57.20	1.8	3,453	0.05%
2023/03/13	24.5	57.75	114.3	58.51	57.00	-89.8	3,474	-2.58%	大賣/
2023/03/10	65.8	61.69	97	61.82	60.40	-31.3	3,440	-0.91%
2023/03/09	90.5	61.04	64.3	61.07	62.10	26.1	3,367	0.78%
2023/03/08	24.1	56.30	8	56.66	56.50	16.1	3,287	0.49%
2023/03/07	7	56.30	50	56.17	56.40	-43	3,378	-1.27%
2023/03/06	17.1	55.98	16.1	55.90	55.70	1	3,475	0.03%
2023/03/03	8	56.92	2	56.80	56.40	6	3,480	0.17%
2023/03/02	15.2	56.62	27	56.70	56.60	-11.8	3,467	-0.34%
2023/03/01	41.1	58.02	46	57.83	57.20	-4.9	3,427	-0.14%
2023/02/24	8.2	61.98	3.3	61.71	61.70	5	3,384	0.15%
2023/02/23	11.1	62.11	24.3	62.10	63.00	-13.2	3,416	-0.39%
2023/02/22	16.7	61.65	102.3	61.25	61.10	-85.6	3,423	-2.50%	大賣/
2023/02/21	14.8	63.39	8	63.55	63.00	6.8	3,599	0.19%
2023/02/20	24.5	63.09	25.8	63.04	63.30	-1.3	3,668	-0.04%
2023/02/17	43.7	64.38	34.5	63.80	63.80	9.2	3,653	0.25%
2023/02/16	8.1	67.77	17.7	67.57	67.10	-9.7	3,593	-0.27%
2023/02/15	12.1	67.55	1.6	67.42	67.70	10.4	3,653	0.29%
2023/02/14	4.1	68.15	2	68.35	68.10	2.1	3,696	0.06%
2023/02/13	34.3	69.35	33.3	68.74	68.20	1	3,811	0.03%
2023/02/10	28	73.09	33.1	71.94	71.50	-5.1	3,829	-0.13%
2023/02/09	14.1	74.73	15	73.96	73.50	-0.9	4,065	-0.02%
2023/02/08	16.1	76.10	33.2	76.15	75.20	-17.1	4,044	-0.42%
2023/02/07	89.5	78.09	21	76.30	77.20	68.5	4,045	1.69%
2023/02/06	10.5	74.60	7	73.67	73.60	3.5	4,038	0.09%
2023/02/03	9.8	74.84	16.6	74.57	74.20	-6.8	4,100	-0.17%
2023/02/02	10	74.91	10	75.04	75.00	0	4,114	0.00%
2023/02/01	14	73.68	6.1	74.17	74.30	7.9	4,171	0.19%
2023/01/31	2.1	73.26	3	73.40	73.40	-0.9	4,232	-0.02%
2023/01/30	6	71.83	3	72.09	71.80	3	4,322	0.07%
2023/01/17	23.7	72.23	20	72.19	71.20	3.7	4,389	0.08%
2023/01/16	11.8	72.84	13.2	72.93	73.30	-1.4	4,494	-0.03%
2023/01/13	5	72.24	2	72.35	72.00	3	4,632	0.06%
2023/01/12	17	72.78	13.9	71.86	71.00	3.1	4,681	0.07%
2023/01/11	2	73.25	2	72.80	72.50	0	4,707	0.00%
2023/01/10	7	74.19	8.3	73.76	73.20	-1.3	4,728	-0.03%
2023/01/09	9	74.63	12.3	74.58	75.20	-3.3	4,756	-0.07%
2023/01/06	44.4	73.58	49.4	73.09	72.90	-5	4,788	-0.10%
2023/01/05	31	72.20	26.4	73.08	73.50	4.6	4,804	0.10%
2023/01/04	15.1	69.26	13.5	69.67	70.80	1.6	4,912	0.03%
2023/01/03	19.2	67.29	20.3	67.68	67.90	-1.1	4,958	-0.02%
2022/12/30	63.6	64.96	68	65.56	69.50	-4.4	4,921	-0.09%
2022/12/29	12	67.93	16	67.57	68.00	-4	4,795	-0.08%
2022/12/28	14.3	71.54	14	70.51	68.60	0.3	4,816	0.01%
2022/12/27	2	72.45	3	72.60	73.00	-1	4,830	-0.02%
2022/12/26	3	72.67	5.1	72.58	73.00	-2.1	4,857	-0.04%
2022/12/23	15	70.92	9.2	70.90	71.10	5.8	4,876	0.12%
2022/12/22	22	71.02	21	71.28	70.90	1	4,939	0.02%
2022/12/21	12.3	70.71	10.2	71.20	71.20	2.2	4,991	0.04%
2022/12/20	8.5	74.25	10.6	73.90	72.00	-2.1	5,026	-0.04%
2022/12/19	5.7	76.57	7.3	76.65	76.40	-1.6	5,090	-0.03%
2022/12/16	7.9	77.41	4	76.95	76.30	3.9	5,213	0.07%
2022/12/15	11	79.58	10.1	79.18	78.60	0.9	5,303	0.02%
2022/12/14	18.9	79.30	13	79.50	80.90	5.9	5,426	0.11%
2022/12/13	3.2	80.02	1	80.70	80.00	2.2	5,462	0.04%
2022/12/12	7.7	80.40	0.1	80.40	79.30	7.6	5,510	0.14%
2022/12/09	9.4	82.46	27.3	82.95	82.60	-17.9	5,613	-0.32%
2022/12/08	16.2	81.02	10.1	80.58	81.80	6.2	5,606	0.11%
2022/12/07	8.2	80.67	10.2	80.33	79.10	-2	5,618	-0.04%
2022/12/06	46.3	83.74	34.6	84.05	81.40	11.7	5,603	0.21%
2022/12/05	23	82.65	24.7	82.66	82.80	-1.7	5,522	-0.03%
2022/12/02	11.2	81.18	48.2	81.47	80.90	-37	5,491	-0.67%
2022/12/01	16.8	80.99	17.8	80.88	80.70	-1	5,476	-0.02%
2022/11/30	23	79.98	27.3	79.63	81.00	-4.3	5,472	-0.08%
2022/11/29	37.1	78.51	73	79.27	79.40	-35.9	5,442	-0.66%
2022/11/28	43	73.13	46	74.03	74.90	-3	5,366	-0.06%
2022/11/25	16	76.86	3.7	77.18	75.70	12.3	5,464	0.23%
2022/11/24	8.2	77.88	8	77.69	77.80	0.2	5,488	0.00%
2022/11/23	16	78.61	13.4	79.25	78.60	2.6	5,484	0.05%
2022/11/22	9	78.87	12.9	79.09	78.10	-3.9	5,474	-0.07%
2022/11/21	25.2	81.39	41.3	81.00	80.20	-16.1	5,421	-0.30%
2022/11/18	16	79.85	16	79.84	79.40	0	5,382	0.00%
2022/11/17	159.1	81.41	60.5	81.03	79.30	98.6	5,383	1.83%	大買/
2022/11/16	16.8	77.69	37.8	78.96	84.10	-21	5,176	-0.41%
2022/11/15	21.4	75.70	10.2	75.71	76.50	11.2	5,100	0.22%
2022/11/14	14	75.37	29.3	74.85	75.80	-15.3	5,076	-0.30%
2022/11/11	15	73.73	20.3	73.41	73.50	-5.3	5,037	-0.11%
2022/11/10	24.7	71.38	25.4	71.55	71.20	-0.7	4,983	-0.01%
2022/11/09	34	70.85	45.1	70.58	71.80	-11.1	4,916	-0.23%
2022/11/08	36.2	67.84	32.1	67.83	66.80	4.2	4,810	0.09%
2022/11/07	122.4	70.48	95.3	71.26	68.50	27.1	4,729	0.57%	大買/
2022/11/04	6	72.80	38	73.24	73.70	-32	4,460	-0.72%
2022/11/03	10.2	67.07	14	67.45	67.00	-3.9	4,479	-0.09%
2022/11/02	21.2	67.15	27.1	65.95	67.80	-5.9	4,444	-0.13%
2022/11/01	37.5	65.91	38.4	65.80	65.00	-0.9	4,398	-0.02%
2022/10/31	10	64.96	19.1	64.31	64.40	-9.1	4,339	-0.21%
2022/10/28	33	63.73	32.1	65.02	63.60	1	4,406	0.02%
2022/10/27	50.1	64.32	65.2	63.12	65.50	-15.2	4,367	-0.35%
2022/10/26	41.7	61.41	57.4	62.65	63.60	-15.7	4,376	-0.36%
2022/10/25	41.3	64.33	38.7	64.12	65.20	2.6	4,280	0.06%
2022/10/24	76.1	63.67	80	63.20	63.00	-3.9	4,208	-0.09%
2022/10/21	45.8	61.18	36.7	61.69	60.50	9.1	4,104	0.22%
2022/10/20	13.2	65.98	16.5	66.46	66.30	-3.2	3,973	-0.08%
2022/10/19	2.1	72.25	7	69.94	69.30	-4.9	3,917	-0.13%
2022/10/18	14.4	71.32	17.1	71.17	71.50	-2.7	3,890	-0.07%
2022/10/17	21	68.41	19.6	67.01	70.80	1.5	3,888	0.04%
2022/10/14	15.1	69.96	24.6	69.96	69.70	-9.5	3,836	-0.25%
2022/10/13	32	70.62	27.8	70.96	68.80	4.2	3,779	0.11%
2022/10/12	49.7	73.58	42.6	72.79	73.20	7.1	3,689	0.19%
2022/10/11	11.8	70.10	20	70.05	69.60	-8.3	3,548	-0.23%
2022/10/07	8.9	76.48	10.5	75.89	75.10	-1.6	3,465	-0.04%
2022/10/06	11.8	77.37	10.8	77.34	77.20	1	3,418	0.03%
2022/10/05	15	80.20	6	79.51	78.50	9	3,383	0.27%
2022/10/04	16	81.29	10.2	81.77	80.80	5.8	3,366	0.17%
2022/10/03	16.9	79.89	14.5	80.11	79.60	2.4	3,337	0.07%
2022/09/30	37.2	77.77	33.1	77.27	79.70	4.1	3,309	0.12%
2022/09/29	63	80.45	56.5	80.57	79.60	6.5	3,262	0.20%
2022/09/28	46.7	81.80	54.2	81.67	78.80	-7.5	3,213	-0.23%
2022/09/27	54.7	85.55	54.1	84.17	86.90	0.6	3,177	0.02%
2022/09/26	18.3	85.80	36.1	85.98	85.60	-17.8	3,159	-0.56%
2022/09/23	23	92.64	64.3	90.45	88.40	-41.4	3,087	-1.34%
2022/09/22	83.7	94.37	89.1	94.78	95.50	-5.4	2,972	-0.18%
2022/09/21	71.6	95.97	83.8	96.41	95.30	-12.2	2,867	-0.42%
2022/09/20	25.8	102.25	25.1	102.97	101.50	0.7	2,744	0.03%
2022/09/19	10.5	102.68	3.2	102.52	102.50	7.3	2,755	0.26%
2022/09/16	75.4	108.03	65.1	107.41	106.50	10.2	2,761	0.37%
2022/09/15	20.2	117.66	25.1	116.09	115.00	-4.9	2,694	-0.18%
2022/09/14	33.3	117.32	14.1	117.24	116.50	19.2	2,691	0.71%
2022/09/13	26.6	123.92	35.9	123.20	121.50	-9.3	2,654	-0.35%
2022/09/12	37.6	127.59	34	126.90	127.50	3.6	2,622	0.14%
2022/09/08	3.5	130.43	6.7	130.25	130.50	-3.2	2,580	-0.12%
2022/09/07	7	130.07	5.1	129.52	129.50	1.8	2,580	0.07%
2022/09/06	19.3	134.18	25	134.26	132.50	-5.7	2,569	-0.22%
2022/09/05	8.4	138.44	5.7	139.32	136.50	2.8	2,551	0.11%
2022/09/02	32.8	138.76	28.2	138.39	137.50	4.6	2,534	0.18%
2022/09/01	173	146.41	169.6	143.40	136.00	3.5	2,489	0.14%	大買/大賣/
2022/08/31	12	137.99	20.4	144.92	147.00	-8.4	2,260	-0.37%
2022/08/30	23.9	133.57	16.6	133.56	134.00	7.3	2,205	0.33%
2022/08/29	7.5	130.65	31.1	131.14	132.50	-23.5	2,191	-1.07%
2022/08/26	9	132.91	4.6	132.46	132.00	4.5	2,180	0.20%
2022/08/25	15.2	131.82	3.1	132.52	131.50	12.2	2,162	0.56%
2022/08/24	33	134.08	20.2	135.02	133.50	12.9	2,135	0.60%
2022/08/23	8.6	129.74	7.2	129.78	129.00	1.4	2,083	0.07%
2022/08/22	21.4	131.97	14.2	131.90	130.50	7.2	2,066	0.35%
2022/08/19	7.8	133.78	7	133.64	132.00	0.8	2,045	0.04%
2022/08/18	5.4	134.67	2.1	135.26	134.00	3.3	2,038	0.16%
2022/08/17	6.6	136.64	7.1	137.20	135.00	-0.5	2,040	-0.02%
2022/08/16	13	135.54	14.4	134.30	133.50	-1.4	2,027	-0.07%
2022/08/15	6.4	130.12	9.3	130.61	132.00	-2.9	2,019	-0.15%
2022/08/12	3.1	132.19	1.7	133.29	132.00	1.4	2,004	0.07%
2022/08/11	9	134.33	8.5	134.28	133.50	0.6	2,010	0.03%
2022/08/10	18.5	133.05	17	133.82	134.00	1.5	2,027	0.07%
2022/08/09	20	139.75	5	141.00	140.50	15	2,018	0.74%
2022/08/08	17.4	139.52	4.1	140.38	140.00	13.4	2,148	0.62%
2022/08/05	5.1	141.20	2.4	142.02	143.00	2.7	2,159	0.12%
2022/08/04	43.7	143.78	57.5	143.88	140.50	-13.8	2,193	-0.63%
2022/08/03	11	137.41	16	137.94	139.00	-5	2,114	-0.24%
2022/08/02	33.4	192.74	41	190.67	188.00	-7.6	2,109	-0.36%
2022/08/01	10.1	207.49	7.7	208.76	208.50	2.4	2,042	0.12%
2022/07/29	14.3	207.40	10.2	207.15	206.00	4.1	2,027	0.20%
2022/07/28	17.6	206.52	42.1	205.06	204.50	-24.4	2,048	-1.19%
2022/07/27	15.9	201.35	29.1	201.85	204.50	-13.2	2,073	-0.64%
2022/07/26	5	198.00	9	196.83	197.50	-4	2,078	-0.19%
2022/07/25	8.1	198.42	17.1	197.07	199.00	-8.9	2,080	-0.43%
2022/07/22	30.6	197.21	11.6	199.00	195.00	19	2,070	0.92%
2022/07/21	7	189.57	20.3	188.08	191.50	-13.3	2,057	-0.65%
2022/07/20	5.3	182.98	8.2	183.44	183.50	-2.9	2,064	-0.14%
2022/07/19	27.1	180.11	6.1	181.66	179.50	21	2,119	0.99%
2022/07/18	21	183.98	17.5	183.80	181.50	3.5	2,226	0.16%
2022/07/15	8	174.94	6	176.25	177.50	2	2,237	0.09%
2022/07/14	15.3	175.37	12.1	175.86	177.50	3.2	2,247	0.14%
2022/07/13	11.1	176.35	13.4	177.35	174.50	-2.4	2,253	-0.11%
2022/07/12	24.1	170.45	31	170.35	168.00	-6.9	2,262	-0.31%
2022/07/11	2	177.50	3.3	178.16	177.50	-1.3	2,275	-0.05%
2022/07/08	5.3	177.75	10.2	179.54	177.00	-4.9	2,284	-0.21%
2022/07/07	25.7	178.07	20.4	176.60	180.00	5.3	2,298	0.23%
2022/07/06	20	178.05	23	177.94	174.00	-3	2,297	-0.13%
2022/07/05	27.3	172.59	24.3	172.93	177.00	2.9	2,318	0.13%
2022/07/04	34.8	179.39	51.9	182.06	174.50	-17.1	2,264	-0.75%
2022/07/01	27.3	197.58	14.7	197.34	193.50	12.6	2,210	0.57%
2022/06/30	10.5	205.97	12.6	205.40	205.00	-2.1	2,177	-0.09%
2022/06/29	14.1	207.11	12	206.68	205.50	2.1	2,191	0.10%
2022/06/28	12.5	208.27	6	207.00	206.00	6.5	2,193	0.29%
2022/06/27	39	210.85	20.3	210.79	209.00	18.7	2,179	0.86%
2022/06/24	51.3	225.80	48.6	224.98	226.00	2.6	2,117	0.12%
2022/06/23	17.7	222.12	32	224.15	226.50	-14.3	2,090	-0.69%
2022/06/22	16.1	212.53	10.1	212.17	206.00	6	2,050	0.29%
2022/06/21	8.2	214.85	4.2	212.92	216.50	4	2,031	0.20%
2022/06/20	7	214.07	9.1	212.45	205.50	-2.1	2,041	-0.10%
2022/06/17	11.2	217.65	2	218.27	220.00	9.2	2,044	0.45%
2022/06/16	10	221.20	2.2	220.30	220.00	7.8	2,092	0.37%
2022/06/15	1	219.41	1	219.00	217.00	0	2,113	0.00%
2022/06/14	2.3	211.48	9.3	215.00	218.00	-7	2,126	-0.33%
2022/06/13	13.4	213.63	4	210.50	210.00	9.4	2,115	0.44%
2022/06/10	15.9	221.22	10.4	221.50	220.00	5.5	2,146	0.26%
2022/06/09	7.1	220.67	0	0.00	220.50	7.1	2,152	0.33%
2022/06/08	7.6	226.29	5.3	224.44	222.00	2.3	2,162	0.11%
2022/06/07	1.2	223.68	3.2	223.07	222.50	-2	2,150	-0.09%
2022/06/06	2.2	222.90	6	223.83	221.00	-3.9	2,150	-0.18%
2022/06/02	3	219.00	1	219.51	219.00	2	2,158	0.09%
2022/06/01	3.2	221.25	0	222.50	220.50	3.2	2,186	0.15%
2022/05/31	3	221.01	2	222.50	223.50	1	2,196	0.05%
2022/05/30	3.5	221.28	0.3	219.51	221.00	3.2	2,203	0.14%
2022/05/27	8.1	218.14	0.3	218.50	217.00	7.9	2,263	0.35%
2022/05/26	7	220.28	4	219.63	217.00	3	2,273	0.13%
2022/05/25	5	221.50	5	219.00	221.00	0	2,286	0.00%
2022/05/24	2.6	219.61	3	218.50	216.50	-0.4	2,317	-0.02%
2022/05/23	7	227.49	5.1	226.68	225.00	1.9	2,309	0.08%
2022/05/20	10	232.70	3.2	231.11	229.00	6.8	2,318	0.29%
2022/05/19	3.1	228.06	1.2	230.42	231.00	1.9	2,316	0.08%
2022/05/18	11.4	232.98	7.1	232.09	229.50	4.3	2,329	0.18%
2022/05/17	22.3	231.23	17	229.62	228.00	5.3	2,362	0.22%
2022/05/16	53.9	227.08	47.2	227.14	234.00	6.7	2,499	0.27%
2022/05/13	4	207.63	11.4	211.20	216.00	-7.4	2,372	-0.31%
2022/05/12	22.9	203.38	23.7	199.81	196.50	-0.7	2,364	-0.03%
2022/05/11	5.7	212.81	1	210.50	210.50	4.7	2,321	0.20%
2022/05/10	15.1	215.81	14	214.33	215.00	1.1	2,314	0.05%
2022/05/09	5.5	227.30	5.8	224.45	222.50	-0.2	2,323	-0.01%
2022/05/06	5.4	230.93	3.2	231.02	233.50	2.2	2,330	0.09%
2022/05/05	13.5	234.02	6.5	234.95	234.00	6.9	2,330	0.30%
2022/05/04	26	238.51	18.7	239.19	236.00	7.3	2,328	0.32%
2022/05/03	33.8	255.75	40.2	253.22	248.50	-6.3	2,308	-0.27%
2022/04/29	17.5	252.48	7.2	254.02	250.50	10.3	2,320	0.44%
2022/04/28	10.1	258.91	3.7	256.93	254.00	6.4	2,351	0.27%
2022/04/27	8.1	256.87	3.1	256.60	256.50	5.1	2,375	0.21%
2022/04/26	13.2	259.89	9.2	257.39	255.50	4	2,414	0.17%
2022/04/25	17.4	267.52	14	268.31	262.00	3.4	2,696	0.13%
2022/04/22	36.3	273.61	51.4	273.35	268.00	-15.1	2,720	-0.55%
2022/04/21	7.3	267.14	7.4	266.71	265.00	-0.1	2,647	0.00%
2022/04/20	4.2	262.33	4.6	260.96	267.50	-0.4	2,630	-0.02%
2022/04/19	4.7	259.88	4.2	257.56	256.50	0.5	2,624	0.02%
2022/04/18	13.5	264.54	7.2	266.51	260.00	6.3	2,634	0.24%
2022/04/15	9.3	267.81	16.8	269.25	263.50	-7.5	2,621	-0.29%
2022/04/14	8.4	268.89	9.1	270.33	264.50	-0.7	2,599	-0.03%
2022/04/13	4	265.25	8	266.50	268.00	-4	2,587	-0.15%
2022/04/12	3.1	262.89	2.1	261.90	258.50	1	2,586	0.04%
2022/04/11	14.2	266.73	38.9	268.18	263.00	-24.7	2,591	-0.95%
2022/04/08	4	254.38	2	254.25	261.00	2	2,609	0.08%
2022/04/07	4.6	255.56	5.7	255.91	250.50	-1	2,645	-0.04%
2022/04/06	4.4	262.49	5	262.20	260.00	-0.7	2,632	-0.02%
2022/04/01	14.4	267.38	11.2	269.03	263.50	3.2	2,639	0.12%
2022/03/31	10	265.85	11	266.95	267.00	-1	2,635	-0.04%
2022/03/30	2	265.74	1	267.00	267.50	1	2,622	0.04%
2022/03/29	12.2	262.82	6.6	263.23	263.50	5.6	2,619	0.21%
2022/03/28	24	269.44	31.1	267.37	262.50	-7.1	2,606	-0.27%
2022/03/25	25.7	271.05	21.3	269.40	262.50	4.4	2,584	0.17%
2022/03/24	5.3	268.24	3.7	270.23	271.00	1.6	2,603	0.06%
2022/03/23	6	268.83	16.8	269.78	268.50	-10.8	2,611	-0.41%
2022/03/22	7.3	264.42	7.3	264.39	265.00	0	2,606	0.00%
2022/03/21	37.7	267.31	12.8	268.81	268.00	24.9	2,607	0.96%
2022/03/18	12.1	258.58	16.7	260.58	263.00	-4.6	2,572	-0.18%
2022/03/17	9	252.50	9	253.56	254.00	0	2,558	0.00%
2022/03/16	6.3	249.39	1.4	247.82	247.00	4.9	2,562	0.19%
2022/03/15	8	250.56	15.4	251.58	247.00	-7.4	2,641	-0.28%
2022/03/14	2	246.51	3.4	251.22	247.00	-1.3	2,652	-0.05%
2022/03/11	2.5	237.27	7.2	241.26	242.50	-4.7	2,655	-0.18%
2022/03/10	4.1	241.52	8.3	242.37	242.00	-4.2	2,655	-0.16%
2022/03/09	7.3	236.42	3.1	235.65	237.00	4.2	2,668	0.16%
2022/03/08	7.9	236.34	14.1	234.89	232.00	-6.2	2,669	-0.23%
2022/03/07	12.7	244.36	2.2	242.32	241.50	10.5	2,654	0.40%
2022/03/04	9	252.00	3.1	250.71	251.50	5.9	2,648	0.22%
2022/03/03	11.5	251.33	9.2	251.40	251.00	2.3	2,685	0.08%
2022/03/02	49.5	253.04	20.9	254.17	252.00	28.6	2,717	1.05%
2022/03/01	21	233.38	6.2	238.02	242.00	14.8	2,670	0.55%
2022/02/25	16.3	233.53	39.3	233.49	233.50	-23	2,679	-0.86%
2022/02/24	18.3	233.68	18.4	231.88	230.00	-0.1	2,718	0.00%
2022/02/23	2.2	245.96	4.7	247.58	246.50	-2.4	2,701	-0.09%
2022/02/22	9.3	247.70	7.2	246.05	245.00	2.1	2,701	0.08%
2022/02/21	9.4	251.09	8	250.13	249.50	1.4	2,702	0.05%
2022/02/18	28.5	250.89	22	250.48	254.00	6.5	2,697	0.24%
2022/02/17	22.7	253.02	35.1	253.58	251.00	-12.5	2,693	-0.46%
2022/02/16	120.1	274.82	102.4	273.50	261.00	17.7	2,655	0.67%	大買/大賣/
2022/02/15	1	265.00	14	265.00	265.00	-13	2,489	-0.52%
2022/02/14	14.1	243.14	10	242.45	241.00	4.1	2,483	0.17%
2022/02/11	14.7	247.53	11.3	246.72	244.00	3.4	2,468	0.14%
2022/02/10	21.7	248.96	7.3	247.40	247.00	14.4	2,462	0.59%
2022/02/09	35.9	244.44	20.9	245.54	248.00	14.9	2,472	0.60%
2022/02/08	14.9	249.65	18.4	247.11	246.50	-3.6	2,443	-0.15%
2022/02/07	17.3	255.55	10	255.85	255.50	7.3	2,417	0.30%
2022/01/26	11.4	256.83	17.6	253.72	253.50	-6.1	2,413	-0.25%
2022/01/25	10.5	265.71	22	261.82	260.00	-11.5	2,393	-0.48%
2022/01/24	19.5	266.80	17.2	265.62	263.00	2.3	2,394	0.10%
2022/01/21	21.5	268.39	15.3	266.71	263.00	6.2	2,422	0.26%
2022/01/20	27.5	263.11	14.1	263.37	264.50	13.4	2,412	0.56%
2022/01/19	42.2	264.66	42.3	266.11	261.50	-0.1	2,422	0.00%
2022/01/18	228.8	281.99	224.5	278.78	266.00	4.3	2,397	0.18%	大買/大賣/
2022/01/17	23.1	268.77	23.3	279.51	283.50	-0.2	2,101	-0.01%
2022/01/14	23.3	262.12	10.4	260.77	258.00	12.9	2,030	0.63%
2022/01/13	9.7	272.89	4	273.63	271.00	5.7	2,003	0.28%
2022/01/12	15.5	279.85	11.6	277.85	276.00	3.9	1,988	0.20%
2022/01/11	24.7	283.66	15.2	283.93	282.50	9.5	1,978	0.48%
2022/01/10	12.2	285.27	13.8	284.21	281.00	-1.6	1,978	-0.08%
2022/01/07	14.6	281.10	10.4	281.61	279.00	4.2	2,009	0.21%
2022/01/06	10.4	282.16	15.7	281.13	278.00	-5.4	2,037	-0.26%
2022/01/05	11.6	278.45	7.4	281.46	279.00	4.2	2,086	0.20%
2022/01/04	23.8	274.18	18.3	275.40	275.00	5.5	2,087	0.26%
2022/01/03	34.6	279.79	13.3	280.55	279.50	21.3	2,084	1.02%
2021/12/30	22.9	297.88	22.3	298.33	299.00	0.6	2,070	0.03%
2021/12/29	24	288.65	3.8	290.78	287.50	20.2	2,045	0.99%
2021/12/28	6.3	286.13	21.7	286.60	291.00	-15.4	2,115	-0.73%
2021/12/27	25.3	286.80	27.5	289.69	281.00	-2.2	2,166	-0.10%
2021/12/24	22.8	293.06	4.7	293.62	293.00	18	2,167	0.83%
2021/12/23	15.9	293.55	6.1	294.96	293.00	9.8	2,173	0.45%
2021/12/22	14.3	293.61	21.3	293.52	292.50	-7	2,196	-0.32%
2021/12/21	38.8	294.55	19.2	294.10	292.50	19.6	2,193	0.89%
2021/12/20	72.6	299.42	60	301.27	299.50	12.6	2,167	0.58%
2021/12/17	11.1	287.42	8	290.67	292.00	3.1	2,118	0.15%
2021/12/16	7.8	286.61	6.2	286.44	284.00	1.6	2,101	0.08%
2021/12/15	7.4	282.88	3.2	283.56	286.00	4.2	2,097	0.20%
2021/12/14	15	279.70	16.2	279.68	279.00	-1.3	2,093	-0.06%
2021/12/13	10.3	285.35	16.9	282.76	278.50	-6.6	2,083	-0.32%
2021/12/10	18.5	285.15	19.5	285.63	285.00	-0.9	2,093	-0.04%
2021/12/09	61.5	287.07	30.3	287.43	280.00	31.3	2,079	1.50%
2021/12/08	12.1	263.33	44.2	271.09	279.00	-32.1	1,996	-1.61%
2021/12/07	19.7	251.13	14	251.32	254.00	5.6	1,949	0.29%
2021/12/06	4.7	253.06	5.1	250.03	250.00	-0.4	1,965	-0.02%
2021/12/03	9.3	248.92	21.1	247.78	249.00	-11.7	2,009	-0.58%
2021/12/02	3.4	242.68	17.8	243.11	241.00	-14.4	2,033	-0.71%
2021/12/01	21.9	241.81	13.9	238.83	238.50	8.1	2,047	0.39%
2021/11/30	10.6	244.16	9.2	242.34	241.00	1.5	2,072	0.07%
2021/11/29	43	252.99	17.9	252.60	250.00	25.1	2,094	1.20%
2021/11/26	46.3	246.95	24.5	245.73	243.50	21.8	2,086	1.05%
2021/11/25	4.2	240.07	8.3	239.47	237.00	-4	2,072	-0.19%
2021/11/24	8.2	234.81	18.3	235.84	240.00	-10.1	2,109	-0.48%
2021/11/23	35.9	241.28	34	239.35	237.00	1.8	2,132	0.09%
2021/11/22	17.6	224.30	20.8	221.83	228.00	-3.2	2,188	-0.15%
2021/11/19	6.3	209.33	2	210.75	207.50	4.3	2,317	0.19%
2021/11/18	10.3	208.01	11.8	211.01	214.00	-1.5	2,493	-0.06%
2021/11/17	6.4	206.18	1	207.48	205.50	5.3	2,609	0.20%
2021/11/16	9.5	207.23	17.3	204.63	207.00	-7.8	2,692	-0.29%
2021/11/15	9.8	213.71	4.1	214.38	212.50	5.7	2,762	0.21%
2021/11/12	2.5	224.87	1.4	223.33	223.00	1.2	2,904	0.04%
2021/11/11	6.2	223.31	6.3	221.63	221.00	-0.2	3,075	-0.01%
2021/11/10	2.3	222.46	2.2	222.36	220.50	0.1	3,227	0.00%
2021/11/09	4.1	223.75	15.1	223.50	223.00	-11	3,353	-0.33%
2021/11/08	7.5	228.96	6.2	227.93	225.50	1.2	3,392	0.04%
2021/11/05	4.1	226.78	4.3	226.59	227.50	-0.2	3,411	0.00%
2021/11/04	3.2	224.21	2.3	224.51	222.50	0.9	3,457	0.03%
2021/11/03	10.2	224.05	9.4	226.33	225.50	0.8	3,487	0.02%
2021/11/02	10.7	227.61	11.6	225.53	224.00	-0.9	3,499	-0.03%
2021/11/01	25.9	230.60	23.4	227.52	226.00	2.6	3,501	0.07%
2021/10/29	35	247.32	69.5	246.39	240.00	-34.5	3,499	-0.99%
2021/10/28	42.2	237.31	17.3	237.73	240.00	25	3,475	0.72%
2021/10/27	21.7	215.94	20.8	216.50	218.50	0.9	3,510	0.03%
2021/10/26	7.1	195.58	14.7	197.60	199.00	-7.7	3,496	-0.22%
2021/10/25	5.8	204.85	5	204.00	203.50	0.8	3,506	0.02%
2021/10/22	4.3	208.45	6.1	208.08	208.00	-1.8	3,557	-0.05%
2021/10/21	7.3	214.34	4.5	213.59	210.50	2.8	3,590	0.08%
2021/10/20	4.4	209.45	6	209.08	208.50	-1.6	3,639	-0.04%
2021/10/19	5.7	207.55	1.7	210.50	210.50	4	3,792	0.10%
2021/10/18	11.4	210.67	14.9	210.06	208.00	-3.4	3,873	-0.09%
2021/10/15	37.5	220.25	22.7	218.78	218.50	14.7	4,080	0.36%
2021/10/14	29.2	207.77	20.2	204.91	212.00	9	4,035	0.22%
2021/10/13	21.6	197.55	29.3	198.60	193.00	-7.7	4,037	-0.19%
2021/10/12	13.2	212.13	30.2	210.69	206.00	-17	4,080	-0.42%
2021/10/08	13.6	226.42	11.2	225.42	220.00	2.5	4,107	0.06%
2021/10/07	28.8	215.51	16.8	219.55	229.00	12	4,169	0.29%
2021/10/06	8.1	229.96	6.5	229.20	225.00	1.7	4,209	0.04%
2021/10/05	28.7	229.12	48.8	226.44	227.00	-20.1	4,217	-0.48%
2021/10/04	33.5	256.56	34.3	254.86	250.50	-0.7	4,162	-0.02%
2021/10/01	21	282.22	6.8	282.79	278.00	14.2	4,119	0.35%
2021/09/30	6.1	272.62	3.1	273.02	273.50	3.1	4,144	0.07%
2021/09/29	30.7	268.89	15.7	270.07	268.00	15	4,161	0.36%
2021/09/28	7.2	280.03	1.1	280.95	279.00	6.1	4,196	0.15%
2021/09/27	7.8	284.21	2.1	284.51	282.00	5.7	4,226	0.13%
2021/09/24	0.4	285.13	1.4	284.44	285.00	-1.1	4,261	-0.02%
2021/09/23	9.1	285.34	4.4	284.62	283.50	4.8	4,299	0.11%
2021/09/22	5.8	279.70	4.2	281.52	280.50	1.6	4,409	0.04%
2021/09/17	10.5	283.87	10.1	283.25	286.00	0.4	4,478	0.01%
2021/09/16	10.8	288.87	8.1	286.13	284.00	2.7	4,510	0.06%
2021/09/15	17.3	289.80	15.9	290.40	290.00	1.4	4,547	0.03%
2021/09/14	5.5	280.90	12.5	280.40	279.00	-6.9	4,586	-0.15%
2021/09/13	5.9	284.14	3.1	283.00	282.00	2.9	4,596	0.06%
2021/09/10	7.4	289.10	13.1	287.97	285.50	-5.6	4,612	-0.12%
2021/09/09	16.6	286.16	23	286.96	284.50	-6.3	4,622	-0.14%
2021/09/08	32	299.38	26.5	298.93	297.00	5.5	4,607	0.12%
2021/09/07	27.6	289.15	19.6	289.10	295.00	8	4,622	0.17%
2021/09/06	11.7	279.59	10.7	280.35	277.50	1	4,732	0.02%
2021/09/03	15	278.89	17.4	278.33	277.00	-2.4	4,702	-0.05%
2021/09/02	19.2	282.48	16.5	285.00	281.00	2.7	4,782	0.06%
2021/09/01	16.3	295.63	35.1	294.27	290.50	-18.8	4,871	-0.39%
2021/08/31	9.4	302.85	23.4	302.98	302.50	-14	4,859	-0.29%
2021/08/30	30.2	297.01	12.9	297.24	299.00	17.3	4,853	0.36%
2021/08/27	16	289.08	14.5	290.01	289.50	1.6	4,823	0.03%
2021/08/26	32.9	289.85	60.7	289.54	286.00	-27.8	4,794	-0.58%
2021/08/25	82	307.11	39.5	301.86	302.50	42.5	4,693	0.91%
2021/08/24	74	320.45	60.2	326.14	304.00	13.8	4,625	0.30%
2021/08/23	49.6	354.18	65.4	349.69	337.00	-15.8	4,507	-0.35%
2021/08/20	62.4	345.31	40.1	349.09	355.00	22.3	4,439	0.50%
2021/08/19	35.4	334.83	60.4	332.78	334.00	-25	4,391	-0.57%
2021/08/18	71	350.26	73	346.39	335.50	-2	4,360	-0.05%
2021/08/17	86.7	360.81	62.8	366.72	367.00	23.9	4,269	0.56%
2021/08/16	82.2	329.91	62.2	334.21	339.50	19.9	4,138	0.48%
2021/08/13	31.2	304.40	60.7	304.45	309.00	-29.5	4,039	-0.73%
2021/08/12	6.8	291.07	35	290.52	289.50	-28.3	4,016	-0.70%
2021/08/11	13.8	284.74	15.5	283.43	281.50	-1.7	4,137	-0.04%
2021/08/10	25.2	289.54	31.5	288.90	289.00	-6.3	4,281	-0.15%
2021/08/09	8.4	281.01	28.1	283.22	278.00	-19.7	4,446	-0.44%
2021/08/06	3.5	283.66	35.3	283.80	283.00	-31.8	4,669	-0.68%
2021/08/05	6	283.83	11	283.26	282.00	-5	4,861	-0.10%
2021/08/04	14.3	282.66	15	281.78	280.00	-0.8	4,955	-0.02%
2021/08/03	16.6	285.80	19	287.82	285.00	-2.4	4,951	-0.05%
2021/08/02	58.8	287.13	47.7	286.85	293.00	11.1	4,925	0.23%
2021/07/30	26	278.87	22.6	279.51	277.50	3.4	4,924	0.07%
2021/07/29	39.4	281.06	18.3	280.75	280.00	21	4,933	0.43%
2021/07/28	27.1	275.18	26.4	275.37	275.50	0.8	5,018	0.02%
2021/07/27	20	268.71	15.7	265.39	261.50	4.4	5,079	0.09%
2021/07/26	34.3	275.83	39.9	278.06	278.50	-5.5	5,088	-0.11%
2021/07/23	64.4	257.63	54.6	262.13	263.00	9.8	5,072	0.19%
2021/07/22	30.8	287.49	72.3	286.64	282.50	-41.5	4,993	-0.83%
2021/07/21	61.4	299.25	123.1	303.71	299.00	-61.7	4,929	-1.25%	大賣/
2021/07/20	1.5	280.50	14.5	280.50	280.50	-13	4,732	-0.27%
2021/07/19	32.6	257.09	17.6	257.56	255.00	15.1	4,813	0.31%
2021/07/16	29.4	251.61	46.9	253.43	258.50	-17.5	4,793	-0.36%
2021/07/15	21.9	233.04	84.5	233.13	241.00	-62.6	4,726	-1.33%
2021/07/14	36.9	209.66	34.1	211.21	219.50	2.8	4,713	0.06%
2021/07/13	65.4	215.19	66.1	215.06	210.00	-0.7	4,658	-0.02%
2021/07/12	20.9	232.67	38	235.15	232.00	-17.1	4,584	-0.37%
2021/07/09	7.5	241.37	11.2	241.59	239.00	-3.7	4,641	-0.08%
2021/07/08	13.7	243.85	17.9	242.44	241.00	-4.2	4,730	-0.09%
2021/07/07	24.2	249.34	79.1	249.78	248.50	-54.9	4,730	-1.16%
2021/07/06	28.1	236.85	10.4	238.19	235.00	17.7	4,739	0.37%
2021/07/05	23.1	231.65	33.3	234.80	238.50	-10.2	4,745	-0.21%
2021/07/02	29.6	240.88	31.7	239.30	237.50	-2.1	4,730	-0.05%
2021/07/01	24.7	247.83	16.9	246.21	243.00	7.7	4,797	0.16%
2021/06/30	37.8	242.74	83	245.53	247.00	-45.2	4,823	-0.94%
2021/06/29	73.7	240.57	60.5	240.70	242.00	13.2	4,876	0.27%
2021/06/28	48.1	256.70	76.5	263.03	258.00	-28.4	4,877	-0.58%
2021/06/25	26.5	270.73	40.2	270.77	269.50	-13.7	4,900	-0.28%
2021/06/24	54.1	274.44	31.5	276.94	276.50	22.6	4,923	0.46%
2021/06/23	32.5	273.26	44.7	274.53	275.00	-12.1	5,050	-0.24%
2021/06/22	11.1	264.86	28.8	257.97	255.50	-17.7	5,062	-0.35%
2021/06/21	8.2	273.54	14.3	272.16	272.00	-6.1	5,161	-0.12%
2021/06/18	6.3	273.16	9.9	275.37	270.00	-3.6	5,191	-0.07%
2021/06/17	11.5	249.73	34.2	252.59	260.00	-22.7	5,234	-0.43%
2021/06/16	61.5	264.36	30.1	262.59	255.00	31.4	5,289	0.59%
2021/06/15	97.9	284.53	93.2	265.79	283.00	4.7	5,283	0.09%
2021/06/11	5	275.50	2.3	275.50	275.50	2.7	5,171	0.05%
2021/06/09	79.2	250.50	43.8	250.50	250.50	35.4	5,214	0.68%
2021/06/08	18.1	215.44	177.7	196.82	228.00	-159.6	5,200	-3.07%	大賣/鉅額交易
2021/06/07	12.5	207.50	37.7	207.50	207.50	-25.2	5,154	-0.49%
2021/06/04	15.5	230.50	15.9	230.50	230.50	-0.4	5,149	-0.01%
2021/06/03	11.8	256.00	57.4	256.00	256.00	-45.6	5,143	-0.89%
2021/06/02	14.2	284.00	5.5	284.00	284.00	8.6	5,146	0.17%
2021/06/01	23.6	315.50	15	315.50	315.50	8.7	5,172	0.17%
2021/05/28	39	390.93	102.7	390.58	389.00	-63.6	5,093	-1.25%	大賣/
2021/05/27	51.1	404.28	86	395.39	402.00	-34.9	5,050	-0.69%
2021/05/26	34.8	391.72	40.5	391.78	386.00	-5.7	5,024	-0.11%
2021/05/25	62.9	383.74	50.3	383.32	380.00	12.6	5,073	0.25%
2021/05/24	71.7	384.08	71.5	383.50	396.50	0.2	5,022	0.00%
2021/05/21	52.8	359.17	23.4	360.08	360.50	29.4	5,040	0.58%
2021/05/20	101.1	354.35	43.8	352.51	352.00	57.2	5,007	1.14%	大買/
2021/05/19	68.8	348.33	102.3	345.99	344.50	-33.4	4,972	-0.67%	大賣/
2021/05/18	155.9	382.20	148.8	380.57	375.50	7.1	4,890	0.15%	大買/大賣/
2021/05/17	189.2	409.29	152.9	410.74	417.00	36.3	4,770	0.76%	大買/大賣/
2021/05/14	215.4	366.10	180.4	372.44	379.50	35	4,819	0.73%	大買/大賣/
2021/05/13	257.4	349.54	230.5	351.00	363.00	27	4,773	0.56%	大買/大賣/
2021/05/12	206.5	324.41	163.9	325.66	330.00	42.7	4,696	0.91%	大買/大賣/
2021/05/11	75.5	294.62	96.3	295.52	300.00	-20.7	4,539	-0.46%
2021/05/10	9.3	282.03	13.8	282.59	280.00	-4.5	4,515	-0.10%
2021/05/07	19.3	275.15	31.7	274.31	275.00	-12.4	4,520	-0.27%
2021/05/06	62.4	273.01	41	272.96	270.00	21.4	4,514	0.47%
2021/05/05	20.2	282.86	35.3	284.55	287.00	-15.1	4,463	-0.34%
2021/05/04	104.3	289.72	54.9	287.19	281.00	49.4	4,450	1.11%	大買/
2021/05/03	53.4	305.47	89.1	305.53	310.00	-35.8	4,379	-0.82%
2021/04/29	24.3	285.30	39.2	287.59	285.00	-14.9	4,273	-0.35%
2021/04/28	41.4	281.35	25.1	277.97	276.00	16.4	4,253	0.38%
2021/04/27	42.3	287.09	52.7	286.68	287.00	-10.4	4,267	-0.24%
2021/04/26	24.2	270.28	43.1	271.62	268.50	-18.9	4,210	-0.45%
2021/04/23	24.8	263.27	14.6	266.13	262.00	10.2	4,211	0.24%
2021/04/22	81.5	265.36	115.9	266.08	259.00	-34.4	4,191	-0.82%	大賣/
2021/04/21	18.6	281.31	11.7	282.17	277.50	6.9	4,115	0.17%
2021/04/20	17.7	284.59	53	286.67	287.00	-35.3	4,124	-0.85%
2021/04/19	48.1	279.48	16.4	281.07	275.00	31.7	4,152	0.76%
2021/04/16	28.1	289.44	25	290.29	286.00	3.2	4,120	0.08%
2021/04/15	15.6	287.05	18.9	287.95	288.00	-3.2	4,108	-0.08%
2021/04/14	61.3	285.18	70.8	287.69	282.50	-9.6	4,119	-0.23%
2021/04/13	129.8	303.64	88.5	301.50	295.00	41.2	4,048	1.02%	大買/
2021/04/12	41.1	314.00	17.6	314.00	314.00	23.5	3,950	0.60%
2021/04/09	62.2	282.84	25.2	284.03	285.50	37.1	3,977	0.93%
2021/04/08	17.3	274.07	29	275.79	272.50	-11.7	3,999	-0.29%
2021/04/07	55.9	279.73	40.8	278.89	276.00	15	4,096	0.37%
2021/04/06	85.1	278.04	80.4	275.63	270.00	4.7	4,146	0.11%
2021/04/01	46	290.90	35.6	290.64	289.00	10.4	4,076	0.26%
2021/03/31	73.9	290.84	88.5	290.98	289.00	-14.5	4,019	-0.36%
2021/03/30	103	289.16	63.6	292.76	296.00	39.4	3,930	1.00%	大買/
2021/03/29	62.7	275.29	101.6	277.98	284.50	-39	3,829	-1.02%	大賣/
2021/03/26	50.2	251.77	74.8	253.68	259.00	-24.6	3,755	-0.65%
2021/03/25	119.4	260.74	99	257.37	253.00	20.4	3,691	0.55%	大買/
2021/03/24	85.2	241.11	34.6	246.91	249.00	50.6	3,517	1.44%
2021/03/23	40.1	221.39	73.5	222.52	226.50	-33.4	3,432	-0.97%
2021/03/22	50.5	203.69	38.7	204.21	206.00	11.8	3,317	0.35%
2021/03/19	46.4	206.68	69	205.48	202.00	-22.6	3,266	-0.69%
2021/03/18	32.5	205.85	39.4	208.79	208.00	-6.9	3,208	-0.21%
2021/03/17	39.5	192.73	67.1	193.98	197.50	-27.6	3,151	-0.88%
2021/03/16	32.9	200.51	14.1	199.99	197.50	18.8	3,095	0.61%
2021/03/15	31.6	201.67	31.1	201.53	202.00	0.5	3,068	0.02%
2021/03/12	93.3	202.70	32.4	202.06	197.00	60.8	3,041	2.00%
2021/03/11	86.7	207.95	67.2	209.59	214.00	19.5	2,979	0.65%
2021/03/10	15.1	202.42	33.3	204.26	205.00	-18.2	2,905	-0.62%
2021/03/09	31.2	190.68	21	190.91	196.00	10.2	2,892	0.35%
2021/03/08	35.1	196.37	7.1	197.42	188.00	28	2,885	0.97%
2021/03/05	9	196.00	65.1	199.19	203.50	-56.1	2,886	-1.94%
2021/03/04	7	183.86	7.1	182.66	185.00	-0.1	2,903	0.00%
2021/03/03	13.2	172.73	15.1	175.48	180.00	-2	2,954	-0.07%
2021/03/02	17	176.26	13.3	174.30	172.50	3.7	3,103	0.12%
2021/02/26	61.8	175.49	12.6	173.98	175.50	49.1	3,110	1.58%
2021/02/25	72.3	183.73	32.9	182.94	185.00	39.4	3,088	1.28%
2021/02/24	22.5	175.50	10.9	175.50	175.50	11.6	3,017	0.38%
2021/02/23	57.5	214.19	60.7	217.63	194.50	-3.2	3,047	-0.10%
2021/02/22	14	216.00	8.4	216.00	216.00	5.6	2,996	0.19%
2021/02/19	26.2	196.50	38.5	196.50	196.50	-12.3	3,019	-0.41%
2021/02/18	34	179.00	38.1	179.00	179.00	-4.1	3,061	-0.13%
2021/02/17	32.9	161.57	37	161.73	163.00	-4.1	3,051	-0.14%
2021/02/05	158.1	142.75	117.8	145.70	148.50	40.3	3,018	1.34%	大買/大賣/
2021/02/04	78.7	130.34	102.2	133.23	135.00	-23.5	2,799	-0.84%	大賣/
2021/02/03	116.2	115.35	152.7	118.28	123.00	-36.5	2,649	-1.38%	大買/大賣/
2021/02/02	11	107.45	12	109.92	112.00	-1	2,511	-0.04%
2021/02/01	41.4	109.98	100.2	108.36	110.00	-58.8	2,462	-2.39%
2021/01/29	25.5	103.14	15.1	102.27	103.00	10.4	2,382	0.44%
2021/01/28	19	106.87	22	106.46	105.50	-3	2,359	-0.13%
2021/01/27	44.5	107.24	36.3	107.96	106.50	8.3	2,351	0.35%
2021/01/26	20.1	108.08	43.1	108.26	107.50	-23	2,376	-0.97%
2021/01/25	42.7	108.48	41.6	109.06	107.50	1	2,399	0.04%
2021/01/22	17	105.18	18.8	104.56	104.50	-1.8	2,347	-0.08%
2021/01/21	33.3	104.12	26	104.29	103.50	7.3	2,340	0.31%
2021/01/20	39.9	106.06	37.2	106.19	106.00	2.7	2,322	0.12%
2021/01/19	32.2	101.75	17.3	102.67	103.00	14.9	2,267	0.66%
2021/01/18	20.6	103.00	25.1	103.06	102.00	-4.5	2,275	-0.20%
2021/01/15	10	99.23	16	99.13	98.20	-6	2,249	-0.27%
2021/01/14	14	100.81	10.1	100.85	100.00	3.9	2,246	0.17%
2021/01/13	37.2	101.80	40	102.74	100.00	-2.8	2,233	-0.13%
2021/01/12	20.4	105.62	93.6	104.58	106.50	-73.2	2,194	-3.34%
2021/01/11	28	99.69	3.1	99.75	99.10	24.9	2,123	1.17%
2021/01/08	4.3	98.34	37	100.00	98.40	-32.7	2,119	-1.54%
2021/01/07	20.1	100.75	48.9	101.42	100.50	-28.8	2,111	-1.36%
2021/01/06	21.2	96.32	27.1	96.57	95.40	-5.9	2,092	-0.28%
2021/01/05	12	98.56	10	98.05	97.60	2	2,115	0.09%
2021/01/04	58.2	97.79	41	97.62	96.70	17.2	2,119	0.81%
2020/12/31	84.4	107.96	35.4	106.67	103.00	49	2,074	2.36%
2020/12/30	87	112.67	60.4	112.27	110.00	26.6	1,991	1.34%
2020/12/29	25.1	106.09	65.6	107.57	109.50	-40.6	1,865	-2.17%
2020/12/28	8	99.51	10.4	99.40	99.60	-2.4	1,777	-0.13%
2020/12/25	19	96.00	7.1	96.05	95.90	11.9	1,760	0.68%
2020/12/24	3	95.13	8	95.54	95.10	-5	1,759	-0.28%
2020/12/23	16.2	95.85	11	96.24	94.00	5.2	1,758	0.29%
2020/12/22	12	95.72	11	96.74	98.40	1	1,761	0.06%
2020/12/21	6.5	93.27	12	93.07	92.50	-5.5	1,749	-0.31%
2020/12/18	1	94.30	5	94.38	93.80	-4	1,752	-0.23%
2020/12/17	6	94.48	4	95.30	94.10	2	1,757	0.11%
2020/12/16	3.8	95.08	3.4	94.99	94.50	0.4	1,773	0.02%
2020/12/15	8	95.03	2.3	95.28	94.00	5.7	1,824	0.31%
2020/12/14	4	95.88	0	0.00	95.50	4	1,829	0.22%
2020/12/11	12.3	93.16	16.1	92.54	94.90	-3.8	1,842	-0.21%
2020/12/10	1.4	94.00	4	94.60	93.80	-2.6	1,835	-0.14%
2020/12/09	7.4	95.40	20.3	95.52	93.90	-12.9	1,845	-0.70%
2020/12/08	6.1	97.24	3.5	96.83	96.00	2.6	1,856	0.14%
2020/12/07	9.2	96.88	26	97.16	96.00	-16.8	1,857	-0.90%
2020/12/04	13.1	101.76	3	102.00	100.50	10.1	1,858	0.54%
2020/12/03	4.6	102.40	9	103.11	102.00	-4.4	1,899	-0.23%
2020/12/02	6	102.50	8.1	103.19	102.50	-2.1	1,901	-0.11%
2020/12/01	21.3	104.88	11.2	105.04	103.00	10.1	1,916	0.53%
2020/11/30	16.7	103.43	23	104.28	107.00	-6.3	1,916	-0.33%
2020/11/27	18.8	102.10	48	102.14	102.00	-29.2	1,869	-1.56%
2020/11/26	132.1	111.10	115.6	110.85	107.00	16.5	1,846	0.89%	大買/大賣/
2020/11/25	1	102.50	47	102.50	102.50	-46	1,766	-2.61%
2020/11/24	16.6	93.37	17	93.19	93.20	-0.4	1,778	-0.02%
2020/11/23	15.9	92.38	57.3	92.12	92.60	-41.4	1,799	-2.30%
2020/11/20	48	92.50	45.5	92.56	92.10	2.5	1,802	0.14%
2020/11/19	3	93.70	49	94.26	95.40	-46	1,777	-2.59%
2020/11/18	15	92.95	8	92.66	92.30	7	1,774	0.40%
2020/11/17	39	93.09	32.5	92.70	94.30	6.5	1,804	0.36%
2020/11/16	3	89.10	7	90.00	88.50	-4	1,806	-0.22%
2020/11/13	25	89.42	12.1	89.74	89.90	12.9	1,883	0.69%
2020/11/12	1	89.50	6	88.58	88.80	-5	1,903	-0.26%
2020/11/11	17	89.59	17.1	89.68	88.50	-0.1	1,914	-0.01%
2020/11/10	22.2	89.00	73.1	87.59	87.90	-50.9	1,913	-2.66%
2020/11/09	5.1	85.12	27	85.26	84.60	-21.9	1,929	-1.13%
2020/11/06	4.3	86.02	3	85.63	85.20	1.3	1,951	0.07%
2020/11/05	6.2	87.15	5.4	87.43	86.50	0.8	2,011	0.04%
2020/11/04	12.1	87.81	14	87.72	87.20	-1.9	2,044	-0.09%
2020/11/03	45.6	89.50	37	89.71	88.00	8.6	2,076	0.41%
2020/11/02	59.2	86.65	37	88.49	90.60	22.2	2,065	1.07%
2020/10/30	11	85.24	2	84.10	83.40	9	2,061	0.44%
2020/10/29	51	85.58	2.3	85.29	85.80	48.8	2,120	2.30%
2020/10/28	7	88.27	8	87.06	85.20	-1	2,189	-0.05%
2020/10/27	6	84.65	3	84.13	83.80	3	2,191	0.14%
2020/10/26	16	84.18	91	84.25	83.00	-75	2,211	-3.39%
2020/10/23	5	87.68	1.1	88.00	87.60	3.9	2,247	0.17%
2020/10/22	16	87.96	13	87.65	87.40	3	2,355	0.13%
2020/10/21	5	89.72	0	0.00	89.10	5	2,464	0.20%
2020/10/20	3	89.97	1	90.00	89.80	2	2,507	0.08%
2020/10/19	12	90.87	1	90.00	90.00	11	2,565	0.43%
2020/10/16	41	89.84	2	90.15	89.60	39	2,615	1.49%
2020/10/15	14	89.31	4	89.35	89.30	10	2,676	0.37%
2020/10/14	31	92.44	25	93.02	91.10	6	2,804	0.21%
2020/10/13	27	89.52	66.2	89.64	89.40	-39.2	2,935	-1.34%
2020/10/12	17.1	93.94	8.2	94.29	93.10	8.9	2,944	0.30%
2020/10/08	5	96.46	14	96.09	96.10	-9	3,007	-0.30%
2020/10/07	11.2	98.21	4	98.13	97.70	7.2	3,065	0.23%
2020/10/06	3	99.20	5	99.34	98.70	-2	3,155	-0.06%
2020/10/05	13	99.55	15	99.14	98.60	-2	3,303	-0.06%
2020/09/30	12	97.56	30	96.80	98.80	-18	3,393	-0.53%
2020/09/29	15	94.82	1	93.80	93.70	14	3,525	0.40%
2020/09/28	14	96.54	10	96.39	96.50	4	3,587	0.11%
2020/09/25	20	96.93	13	96.71	95.00	7	3,660	0.19%
2020/09/24	16	100.17	4	100.58	99.50	12	3,725	0.32%
2020/09/23	12	102.42	3	102.67	102.50	9	3,818	0.24%
2020/09/22	9	102.50	8.1	102.14	102.00	0.9	3,916	0.02%
2020/09/21	6	103.17	19	103.66	102.50	-13	4,094	-0.32%
2020/09/18	3	102.33	18	102.39	103.00	-15	4,147	-0.36%
2020/09/17	10	101.35	4	101.88	100.50	6	4,185	0.14%
2020/09/16	5.1	102.17	15	102.00	101.50	-9.9	4,240	-0.23%
2020/09/15	15	99.56	16	99.45	99.00	-1	4,314	-0.02%
2020/09/14	21	97.17	13	97.85	97.00	8	4,433	0.18%
2020/09/11	44	97.76	11	98.32	97.00	33	4,655	0.71%
2020/09/10	15	101.13	27	102.09	100.00	-12	4,852	-0.25%
2020/09/09	27	102.70	24	102.13	101.50	3	4,946	0.06%
2020/09/08	20.1	104.21	41.8	103.51	106.50	-21.7	5,090	-0.43%
2020/09/07	10	100.06	18	100.21	99.70	-8	5,194	-0.15%
2020/09/04	10	100.55	21.2	101.41	100.50	-11.2	5,396	-0.21%
2020/09/03	26	99.55	31	100.09	98.80	-5	5,565	-0.09%
2020/09/02	14	101.68	17	102.91	101.00	-3	5,659	-0.05%
2020/09/01	73	103.15	15	102.83	102.00	58	5,716	1.01%
2020/08/31	80	107.29	66	106.04	105.50	14	5,721	0.24%
2020/08/28	51.1	103.59	23	103.80	103.00	28.1	5,706	0.49%
2020/08/27	23	103.67	33	102.52	104.00	-10	5,783	-0.17%
2020/08/26	12.2	101.53	17	101.05	101.00	-4.8	5,926	-0.08%
2020/08/25	23	99.61	25	99.12	99.10	-2	6,019	-0.03%
2020/08/24	41	101.59	9.6	101.32	101.00	31.4	6,138	0.51%
2020/08/21	36.1	99.84	105	98.69	103.50	-68.9	6,248	-1.10%	大賣/
2020/08/20	35	95.63	36	95.97	95.20	-1	6,403	-0.02%
2020/08/19	52	101.72	31	102.31	100.00	21	6,668	0.31%
2020/08/18	13	95.48	31	97.97	98.60	-18	6,835	-0.26%
2020/08/17	29	90.79	31	89.90	89.70	-2	7,088	-0.03%
2020/08/14	18.2	90.68	18	90.47	91.00	0.2	7,195	0.00%
2020/08/13	55.4	91.90	48	90.69	90.00	7.3	7,469	0.10%
2020/08/12	49	95.49	41	95.42	94.90	8	7,507	0.11%
2020/08/11	50	95.82	65.1	95.67	93.10	-15.1	7,655	-0.20%
2020/08/10	50	101.28	24	100.81	100.00	26	7,675	0.34%
2020/08/07	21.4	104.57	16	104.22	103.50	5.4	7,858	0.07%
2020/08/06	19.3	102.97	22	102.55	101.00	-2.7	8,049	-0.03%
2020/08/05	46	101.59	39	101.12	101.00	7	8,139	0.09%
2020/08/04	45.7	105.29	28	105.86	104.00	17.7	8,344	0.21%
2020/08/03	44	104.91	55	106.59	108.50	-11	8,536	-0.13%
2020/07/31	12	99.69	13	99.45	99.00	-1	8,874	-0.01%
2020/07/30	16	99.91	14	99.74	99.10	2	8,900	0.02%
2020/07/29	31	100.05	30	99.75	98.00	1	8,995	0.01%
2020/07/28	78.1	92.68	80	93.17	96.80	-1.9	9,085	-0.02%
2020/07/27	87	99.42	100	102.13	96.80	-13	9,064	-0.14%
2020/07/24	28.3	107.89	42	108.12	107.00	-13.7	9,058	-0.15%
2020/07/23	36	110.85	30	112.32	109.00	6	9,275	0.06%
2020/07/22	31	111.71	23	111.87	112.00	8	9,417	0.08%
2020/07/21	21	107.33	21	108.02	107.50	0	9,504	0.00%
2020/07/20	101.1	104.37	142	104.52	107.00	-40.9	9,606	-0.43%	大買/大賣/
2020/07/17	112	115.14	91.2	114.89	112.50	20.8	9,548	0.22%	大買/
2020/07/16	26	126.63	21	125.62	124.50	5	9,525	0.05%
2020/07/15	56.1	126.61	27	126.83	124.50	29.1	9,663	0.30%
2020/07/14	15	127.73	30.2	128.56	129.00	-15.2	9,617	-0.16%
2020/07/13	59.6	127.05	13	126.31	126.00	46.6	9,570	0.49%
2020/07/10	45	130.23	101	129.64	130.00	-56	9,534	-0.59%	大賣/
2020/07/09	54.1	125.89	31.1	126.37	124.00	23	9,412	0.24%
2020/07/08	41.1	127.60	88.2	126.70	127.50	-47.1	9,332	-0.50%
2020/07/07	31	119.71	22	119.55	119.00	9	9,215	0.10%
2020/07/06	37	122.16	68	122.28	121.50	-31	9,209	-0.34%
2020/07/03	59.1	120.79	30	120.90	121.00	29.1	9,188	0.32%
2020/07/02	47	124.22	60	124.58	123.00	-13	9,143	-0.14%
2020/07/01	64	119.84	47.2	120.18	122.50	16.8	9,107	0.18%
2020/06/30	110.2	122.02	67	122.05	121.50	43.2	9,032	0.48%	大買/
2020/06/29	16	114.16	30	116.77	118.50	-14	8,874	-0.16%
2020/06/24	54.2	109.08	26	109.65	108.00	28.2	8,869	0.32%
2020/06/23	32	114.28	28	113.61	113.00	4	8,821	0.05%
2020/06/22	30	113.27	46	114.02	113.50	-16	8,813	-0.18%
2020/06/19	79.1	114.90	108	115.94	113.50	-28.9	8,763	-0.33%	大賣/
2020/06/18	141	116.54	85.2	118.79	119.50	55.8	8,676	0.64%	大買/
2020/06/17	68.1	112.42	213.1	111.73	115.50	-145	8,475	-1.71%	大賣/鉅額交易
2020/06/16	40.1	106.39	39	106.47	105.00	1.1	8,308	0.01%
2020/06/15	62.1	106.50	152	107.01	106.00	-90	8,290	-1.08%	大賣/
2020/06/12	140.1	101.49	106.5	100.68	104.00	33.6	8,214	0.41%	大買/大賣/
2020/06/11	128.2	99.84	172	100.91	96.00	-43.8	8,193	-0.53%	大買/大賣/
2020/06/10	172	104.28	98.1	104.00	105.50	74	8,026	0.92%	大買/
2020/06/09	54	91.46	121	91.96	96.30	-67	7,856	-0.85%	大賣/
2020/06/08	45	90.10	41	90.24	87.60	4	7,796	0.05%
2020/06/05	17	91.47	13	91.83	91.40	4	7,751	0.05%
2020/06/04	44	92.36	31	92.66	91.00	13	7,761	0.17%
2020/06/03	56.1	92.63	73	92.58	93.90	-17	7,746	-0.22%
2020/06/02	184	91.68	191	91.43	89.00	-7	7,687	-0.09%	大買/大賣/
2020/06/01	161	100.36	71.1	98.53	97.00	89.9	7,596	1.18%	大買/
2020/05/29	70	101.33	115.2	101.30	101.50	-45.2	7,519	-0.60%	大賣/
2020/05/28	103.1	96.21	127	96.38	98.00	-24	7,444	-0.32%	大買/大賣/
2020/05/27	183	99.91	164.1	99.96	98.00	18.9	7,410	0.25%	大買/大賣/
2020/05/26	305.3	103.91	277	104.12	107.00	28.3	7,256	0.39%	大買/大賣/
2020/05/25	236	97.44	170.2	99.13	100.50	65.9	7,085	0.93%	大買/大賣/
2020/05/22	209	88.16	272	88.61	91.40	-63	7,186	-0.88%	大買/大賣/
2020/05/21	124	84.12	83	83.47	83.10	41	6,910	0.59%	大買/
2020/05/20	247.2	82.81	102.1	85.55	84.60	145.1	6,892	2.11%	大買/大賣/鉅額交易
2020/05/19	73	85.80	18	85.80	85.80	55	6,676	0.82%
2020/05/18	76.1	76.68	141	77.57	78.00	-64.9	6,790	-0.96%	大賣/
2020/05/15	86	72.67	60	72.70	72.10	26	6,764	0.38%
2020/05/14	175	75.05	107	75.41	73.10	68	6,756	1.01%	大買/大賣/
2020/05/13	106	71.77	178	71.90	75.00	-72	6,547	-1.10%	大買/大賣/
2020/05/12	94.2	66.64	53	66.72	68.20	41.2	6,365	0.65%
2020/05/11	155	68.44	127	65.33	66.50	28	6,245	0.45%	大買/大賣/
2020/05/08	193.2	74.13	279	74.13	70.40	-85.8	5,998	-1.43%	大買/大賣/
2020/05/07	362	75.06	262	75.11	78.20	100	5,762	1.74%	大買/大賣/
2020/05/06	12	71.10	14	71.10	71.10	-2	5,353	-0.04%
2020/05/05	113	63.15	50	64.37	64.70	63	5,321	1.18%	大買/
2020/05/04	65	57.45	91.2	57.66	58.90	-26.2	5,216	-0.50%
2020/04/30	54	54.75	34	54.42	53.60	20	5,120	0.39%
2020/04/29	40	53.77	65	53.75	53.30	-25	5,081	-0.49%
2020/04/28	268.1	56.83	78.2	56.54	55.50	189.9	5,019	3.78%	大買/鉅額交易
2020/04/27	65	54.36	130.1	54.25	54.60	-65.1	4,773	-1.36%	大賣/
2020/04/24	88	49.77	53	49.81	49.65	35	4,577	0.76%
2020/04/23	58.1	49.24	60	49.39	49.90	-1.9	4,435	-0.04%
2020/04/22	42	47.07	70	46.76	46.80	-28	4,259	-0.66%
2020/04/21	48.1	46.47	29	46.36	47.00	19.1	4,177	0.46%
2020/04/20	79	47.08	100	46.94	47.90	-21	4,046	-0.52%
2020/04/17	22	43.58	8	43.69	43.55	14	3,852	0.36%
2020/04/16	11	44.42	17	44.31	44.15	-6	3,812	-0.16%
2020/04/15	18	44.14	27	44.17	43.85	-9	3,784	-0.24%
2020/04/14	26	45.73	14	45.53	45.25	12	3,722	0.32%
2020/04/13	19.2	45.36	15	45.32	45.15	4.2	3,690	0.11%
2020/04/10	19	45.48	32	45.46	45.20	-13	3,668	-0.35%
2020/04/09	21	46.88	25	46.92	45.90	-4	3,647	-0.11%
2020/04/08	27	46.38	18	46.16	47.00	9	3,579	0.25%
2020/04/07	19	45.75	25	45.78	45.55	-6	3,517	-0.17%
2020/04/06	23	46.00	71	45.87	46.60	-48	3,466	-1.38%
2020/04/01	20	44.19	4	44.00	43.95	16	3,387	0.47%
2020/03/31	20	45.17	17	45.19	45.10	3	3,353	0.09%
2020/03/30	16	46.42	20	45.79	46.00	-4	3,322	-0.12%
2020/03/27	12	44.56	10	44.58	43.75	2	3,257	0.06%
2020/03/26	29	44.93	23	44.68	45.00	6	3,209	0.19%
2020/03/25	17	43.05	29	43.00	43.35	-12	3,147	-0.38%
2020/03/24	14	43.32	88	43.32	43.00	-74	3,095	-2.39%
2020/03/23	17	44.26	44	44.08	43.40	-27	3,043	-0.89%
2020/03/20	45	45.78	33	45.61	45.10	12	2,997	0.40%
2020/03/19	38	44.86	55	44.22	44.10	-17	2,933	-0.58%
2020/03/18	90	46.36	32	46.13	46.30	58	2,841	2.04%
2020/03/17	73	45.03	29	45.09	45.95	44	2,740	1.61%
2020/03/16	3	39.32	14	40.54	42.05	-11	2,594	-0.42%
2020/03/13	17	38.25	53	38.25	38.25	-36	2,542	-1.42%
2020/03/12	52	43.71	54.4	42.91	42.45	-2.4	2,510	-0.09%
2020/03/11	15.1	47.24	10	47.83	46.95	5.1	2,441	0.21%
2020/03/10	62	46.85	27	46.67	46.65	35	2,409	1.45%
2020/03/09	52	51.33	25	51.46	50.10	27	2,347	1.15%
2020/03/06	26	51.10	25	51.22	51.40	1	2,282	0.04%
2020/03/05	66	49.52	36.3	49.11	50.10	29.7	2,216	1.34%
2020/03/04	21	52.36	13	52.41	52.70	8	2,117	0.38%
2020/03/03	41	52.19	42.2	51.87	51.80	-1.2	2,073	-0.06%
2020/03/02	55	54.91	73.4	54.63	54.50	-18.4	2,003	-0.92%
2020/02/27	21.1	51.49	51.1	51.10	51.00	-30	1,886	-1.59%
2020/02/26	96.1	51.41	66	51.10	52.50	30.1	1,814	1.66%
2020/02/25	291.7	51.91	133	51.59	52.30	158.7	1,648	9.63%	大買/大賣/鉅額交易
2020/02/24	10	47.60	8	47.60	47.60	2	1,284	0.16%
2020/02/21	31	42.37	110	42.80	43.30	-79	1,266	-6.24%	大賣/
2020/02/20	57.1	39.80	44	39.60	39.40	13.1	1,148	1.14%
2020/02/19	108.5	41.36	72	41.92	41.50	36.5	1,058	3.45%	大買/
2020/02/18	86	38.39	66.5	38.56	39.40	19.5	846	2.30%
2020/02/17	61	34.25	50	34.72	35.85	11	687	1.60%
2020/02/14	14	32.79	14	32.59	32.60	0	601	0.00%
2020/02/13	77	32.87	37	33.00	33.00	40	580	6.90%
2020/02/12	2	31.75	9	31.63	31.60	-7	526	-1.33%
2020/02/11	5	31.57	11	31.45	31.45	-6	516	-1.16%
2020/02/10	10	32.14	11	32.65	32.00	-1	505	-0.20%
2020/02/07	6	31.53	0	0.00	31.50	6	477	1.26%
2020/02/06	3	31.32	8	31.58	31.05	-5	466	-1.07%
2020/02/05	8	31.09	20	31.25	30.90	-12	451	-2.66%
2020/02/04	21	32.27	50	32.31	32.10	-29	433	-6.68%
2020/02/03	61	32.98	20	33.69	34.90	41	371	11.04%
2020/01/31	37	34.79	15	34.44	32.05	22	313	7.01%
2020/01/30	25	33.80	56	33.80	33.80	-31	254	-12.17%
2020/01/20	31	30.40	6	30.36	30.75	25	231	10.81%
2020/01/15	1	29.20	0	0.00	29.20	1	210	0.47%
2020/01/10	0	0.00	1	29.10	28.95	-1	204	-0.49%
2020/01/09	0	0.00	1	28.80	28.90	-1	202	-0.49%
2020/01/08	0	0.00	3	28.65	28.85	-3	201	-1.49%
2020/01/07	1	29.90	0	0.00	29.55	1	198	0.50%
2020/01/06	2	30.50	3	30.50	30.10	-1	192	-0.52%
2020/01/03	6	30.13	4	30.09	29.80	2	183	1.09%
2019/12/25	2	28.70	3	28.83	28.80	-1	154	-0.65%
2019/12/24	1	28.90	4	28.83	28.75	-3	148	-2.02%
2019/12/23	4	28.21	0	0.00	28.40	4	138	2.89%
2019/12/20	2	28.00	0	0.00	28.20	2	131	1.52%
2019/12/18	0.2	27.95	0	0.00	28.00	0.2	126	0.18%
2019/12/16	1	27.80	0	0.00	28.10	1	124	0.80%
2019/12/13	4	28.13	1	28.30	28.05	3	124	2.42%
2019/12/12	3	29.27	0	0.00	28.60	3	121	2.48%
2019/12/06	1	27.10	0	0.00	27.70	1	106	0.94%
2019/12/05	1	27.20	0	0.00	27.30	1	105	0.95%
2019/12/04	1	27.10	0	0.00	27.05	1	105	0.95%
2019/11/27	1	27.95	0	0.00	27.90	1	101	0.98%
2019/11/20	4	28.00	0	0.00	27.75	4	103	3.85%
2019/11/15	1	28.20	0	0.00	28.15	1	101	0.98%
2019/11/14	0	0.00	1	29.50	29.50	-1	99	-1.01%
2019/11/12	1	29.60	0	0.00	29.60	1	100	0.99%
2019/11/05	0	0.00	1	29.10	29.60	-1	109	-0.91%
2019/11/01	4	29.93	0	0.00	29.90	4	103	3.85%
2019/10/25	3	27.60	0	0.00	27.60	3	97	3.09%
2019/09/27	0	0.00	1	28.00	28.00	-1	118	-0.84%
2019/09/18	5	29.35	0	0.00	29.10	5	117	4.25%
2019/09/17	5	29.34	2	29.40	29.50	3	116	2.57%
2019/09/16	3	29.43	0	0.00	29.25	3	116	2.58%
2019/08/26	1	27.90	0	0.00	27.95	1	113	0.88%
2019/08/23	0	0.00	0.5	28.60	28.55	-0.5	111	-0.42%
2019/08/22	0	0.00	1	28.80	28.80	-1	111	-0.90%
2019/08/16	0.5	29.30	0	0.00	29.50	0.5	111	0.41%
2019/08/15	1	29.30	1	29.20	29.15	0	112	0.00%
2019/08/14	5	28.70	1	28.60	28.85	4	110	3.62%
2019/08/13	1	27.80	0	0.00	27.65	1	108	0.92%
2019/08/12	0	0.00	7	28.50	28.50	-7	105	-6.63%
2019/08/08	1	29.55	4	29.33	29.45	-3	105	-2.84%
2019/08/02	1	31.00	0	0.00	30.90	1	106	0.94%
2019/07/29	1	31.35	1	31.50	31.50	0	109	0.00%
2019/07/24	1	31.85	0	0.00	32.00	1	109	0.92%
2019/07/23	1	32.05	0	0.00	32.30	1	113	0.88%
2019/07/19	0	0.00	0.1	32.60	32.60	-0.1	112	-0.13%
2019/07/18	0	0.00	3	32.47	32.50	-3	111	-2.70%
2019/07/17	1	32.05	0.5	32.10	32.10	0.5	109	0.46%
2019/07/16	1	32.15	3	32.00	32.20	-2	108	-1.85%
2019/07/12	1	32.15	0	0.00	32.20	1	111	0.90%
2019/07/09	0.1	32.00	5	32.20	32.25	-4.9	114	-4.28%
2019/07/08	1	32.00	2.1	32.00	31.95	-1.1	116	-0.95%
2019/07/05	0	0.00	1	32.20	32.20	-1	119	-0.84%
2019/07/04	1.6	32.14	0	0.00	32.30	1.6	123	1.34%
2019/06/28	1	32.30	0	0.00	32.30	1	135	0.74%
2019/06/24	3	32.15	1	32.20	32.05	2	144	1.38%
2019/06/21	1	32.10	0	0.00	31.95	1	146	0.68%
2019/06/20	0	0.00	2	31.75	31.75	-2	150	-1.33%
2019/06/19	1	31.75	0	0.00	31.70	1	152	0.66%
2019/06/13	0	0.00	3	31.30	31.35	-3	159	-1.88%
2019/06/05	0	0.00	1	31.90	31.80	-1	174	-0.57%
2019/06/04	0	0.00	1	31.90	31.75	-1	176	-0.57%
2019/06/03	0	0.00	0.1	32.15	32.15	-0.1	188	-0.05%
2019/05/27	1	32.20	1	32.65	32.65	0	226	0.00%
2019/05/24	3	32.45	0	0.00	32.45	3	228	1.31%
2019/05/23	1	32.50	0	0.00	32.20	1	229	0.44%
2019/05/17	0	0.00	4	32.23	32.00	-4	232	-1.72%
2019/05/16	3	32.47	0	0.00	32.25	3	238	1.26%
2019/05/10	1	33.55	0	0.00	33.60	1	239	0.42%
2019/05/06	2	33.85	1	34.40	34.10	1	236	0.42%
2019/05/03	0	0.00	0.2	34.45	34.45	-0.2	235	-0.10%
2019/05/02	3	34.20	0	0.00	34.40	3	236	1.27%
2019/04/30	1	34.00	9	34.06	34.35	-8	236	-3.39%
2019/04/29	1	34.50	5	34.65	34.50	-4	234	-1.71%
2019/04/26	0	0.00	11	34.95	35.00	-11	230	-4.78%
2019/04/25	1	35.05	0	0.00	35.00	1	230	0.43%
2019/04/24	0	0.00	0.1	35.15	35.20	-0.1	230	-0.04%
2019/04/23	0.3	34.95	0	0.00	35.20	0.3	231	0.14%
2019/04/19	2	35.10	0	0.00	35.15	2	234	0.85%
2019/04/17	5	35.56	1	35.60	35.55	4	234	1.71%
2019/04/16	0	0.00	1.1	35.71	35.70	-1.1	239	-0.46%
2019/04/15	0.1	35.30	0	0.00	35.60	0.1	239	0.04%
2019/04/10	1	36.75	1	36.50	36.20	0	235	0.00%
2019/04/09	1	36.00	0	0.00	36.00	1	232	0.43%
2019/04/03	4	34.85	3	34.80	34.75	1	226	0.44%
2019/04/01	2	35.10	0	0.00	34.90	2	225	0.89%
2019/03/29	1	35.40	1	35.15	35.30	0	224	0.00%
2019/03/25	1	35.20	0	0.00	35.75	1	229	0.44%
2019/03/22	1	35.40	0	0.00	35.65	1	229	0.44%
2019/03/20	1	35.35	2	35.55	35.30	-1	233	-0.43%
2019/03/15	2	35.85	2	35.60	35.60	0	233	0.00%
2019/03/14	0	0.00	1	36.45	36.10	-1	229	-0.43%
2019/03/08	1	36.75	1	36.80	36.75	0	267	0.00%
2019/03/07	5	37.47	1	37.75	37.15	4	277	1.44%
2019/03/06	4	38.39	13	38.27	38.30	-9	267	-3.36%
2019/03/05	1	35.80	1	36.00	36.15	0	238	0.00%
2019/02/27	1	35.30	0	0.00	35.55	1	235	0.42%
2019/02/22	1	35.55	0	0.00	35.60	1	238	0.42%
2019/02/13	1	35.50	0	0.00	35.50	1	244	0.41%
2019/02/12	0	0.00	1	35.90	35.35	-1	246	-0.41%
2019/02/11	1	35.60	0	0.00	35.80	1	247	0.40%
2019/01/28	1	35.00	0	0.00	35.05	1	252	0.40%
2019/01/23	0	0.00	2	35.15	35.00	-2	268	-0.75%
2019/01/22	2	35.00	0	0.00	35.10	2	279	0.72%
2019/01/08	0	0.00	1	37.50	36.80	-1	307	-0.33%
2019/01/04	0	0.00	1	35.75	35.95	-1	316	-0.32%
2019/01/03	1	35.45	0	0.00	35.50	1	334	0.30%
2018/12/28	1	35.00	0	0.00	35.00	1	381	0.26%
2018/12/25	1	35.65	1	35.00	35.00	0	480	0.00%
2018/12/22	1	36.00	0	0.00	35.75	1	484	0.21%
2018/12/20	2	36.65	0	0.00	36.40	2	482	0.41%
2018/12/19	1	36.70	0	0.00	36.70	1	479	0.21%
2018/12/17	0	0.00	4	37.60	37.55	-4	483	-0.83%
2018/12/13	2	37.00	0	0.00	36.90	2	480	0.42%
2018/12/05	0	0.00	1	38.40	38.50	-1	510	-0.20%
2018/12/03	1	39.00	1	38.45	37.70	0	498	0.00%
2018/11/30	0	0.00	2	37.80	37.40	-2	486	-0.41%
2018/11/29	1	36.40	1	37.00	36.80	0	475	0.00%
2018/11/28	0	0.00	6	36.87	36.50	-6	471	-1.27%
2018/11/26	2	36.80	4	36.63	36.70	-2	467	-0.43%
2018/11/23	3	36.30	0	0.00	36.00	3	467	0.64%
2018/11/22	1	36.20	0	0.00	36.45	1	464	0.22%
2018/11/21	1	36.40	0	0.00	36.35	1	464	0.22%
2018/11/20	7	37.53	3	37.82	36.80	4	462	0.86%
2018/11/19	1	36.00	0	0.00	36.30	1	454	0.22%
2018/11/16	4	36.55	0	0.00	36.30	4	450	0.89%
2018/11/15	1	36.30	0	0.00	36.70	1	450	0.22%
2018/11/14	1	36.80	0	0.00	36.80	1	448	0.22%
2018/11/13	2	36.20	3	36.33	36.90	-1	451	-0.22%
2018/11/12	8	37.36	1	37.70	37.00	7	451	1.55%
2018/11/07	0	0.00	2	36.18	36.10	-2	444	-0.45%
2018/10/31	0	0.00	2	36.50	36.25	-2	435	-0.46%
2018/10/30	4	36.48	1	36.50	36.85	3	428	0.70%
2018/10/19	0	0.00	3	35.30	35.40	-3	403	-0.74%
2018/10/18	1	37.00	0	0.00	36.25	1	404	0.25%
2018/10/16	3	36.25	0	0.00	36.15	3	409	0.73%
2018/10/11	12	34.19	22	34.24	34.15	-10	388	-2.57%
2018/10/09	2	39.80	13	38.46	37.85	-11	367	-2.99%
2018/10/08	20	39.70	29	40.25	40.45	-9	349	-2.58%
2018/10/05	14	39.04	4	37.56	38.45	10	320	3.12%
2018/10/04	6	39.62	13	38.95	38.60	-7	298	-2.35%
2018/10/03	17	38.85	22	38.13	38.85	-5	264	-1.89%
2018/09/20	0	0.00	1	35.45	35.60	-1	218	-0.46%
2018/09/17	0	0.00	1	35.10	35.00	-1	225	-0.44%
2018/09/13	2	35.40	4	35.31	35.05	-2	283	-0.70%
2018/09/12	8	36.22	10	36.75	36.55	-2	287	-0.69%
2018/09/11	0	0.00	1	35.00	34.90	-1	265	-0.38%
2018/09/10	0	0.00	2	33.95	33.80	-2	262	-0.76%
2018/09/07	0	0.00	1	34.65	33.50	-1	259	-0.38%
2018/09/06	0	0.00	1	33.00	33.05	-1	253	-0.39%
2018/09/05	2	32.20	0	0.00	32.25	2	253	0.79%
2018/08/27	0	0.00	1	31.50	31.40	-1	274	-0.36%
2018/08/22	2	31.50	0	0.00	31.50	2	290	0.69%
2018/08/17	1	32.55	0	0.00	32.45	1	296	0.34%
2018/08/16	1	32.90	0	0.00	32.50	1	297	0.34%
2018/08/15	1	33.00	0	0.00	33.00	1	296	0.34%
2018/08/07	1	34.20	0	0.00	34.05	1	329	0.30%
2018/07/31	5	34.50	0	0.00	34.10	5	358	1.39%
2018/07/25	0	0.00	2	35.15	34.15	-2	429	-0.47%
2018/07/24	1	35.75	3	35.43	35.10	-2	433	-0.46%
2018/07/23	0	0.00	4	35.01	35.30	-4	444	-0.90%
2018/07/19	0	0.00	6	34.07	33.85	-6	498	-1.20%
2018/07/13	0	0.00	1	35.00	34.50	-1	629	-0.16%
2018/07/10	2	35.00	0	0.00	35.15	2	795	0.25%
2018/07/05	0	0.00	1	34.30	34.30	-1	842	-0.12%
2018/07/04	0	0.00	10	34.80	35.00	-10	890	-1.12%
2018/07/03	1	34.70	3	34.68	34.70	-2	949	-0.21%
2018/07/02	1	35.90	1	36.15	35.90	0	968	0.00%
2018/06/28	1	35.30	0	0.00	35.15	1	975	0.10%
2018/06/27	1	35.25	2	36.23	35.55	-1	977	-0.10%
2018/06/26	0	0.00	1	35.85	35.50	-1	982	-0.10%
2018/06/25	3	37.58	39	37.48	37.00	-36	977	-3.68%
2018/06/22	12	37.68	22	38.27	38.50	-10	959	-1.04%
2018/06/21	0	0.00	3	35.60	35.60	-3	923	-0.32%
2018/06/19	0	0.00	1	32.45	32.10	-1	918	-0.11%
2018/06/15	0	0.00	2	32.60	32.55	-2	925	-0.22%
2018/06/13	0	0.00	1	32.50	32.40	-1	939	-0.11%
2018/06/12	0	0.00	2	32.55	32.45	-2	948	-0.21%
2018/06/11	0	0.00	1	32.85	32.85	-1	958	-0.10%
2018/06/08	1	33.00	0	0.00	33.00	1	973	0.10%
2018/06/07	0	0.00	8.2	33.40	33.50	-8.2	973	-0.84%
2018/06/06	1	32.50	5	32.80	33.05	-4	972	-0.41%
2018/06/05	5	33.99	0	0.00	32.95	5	971	0.51%
2018/06/04	1	33.90	0	0.00	33.60	1	973	0.10%
2018/06/01	5	32.70	0	0.00	33.30	5	972	0.51%
2018/05/31	6	31.76	1	32.70	32.70	5	971	0.51%
2018/05/30	0	0.00	1	32.00	31.95	-1	970	-0.10%
2018/05/28	0	0.00	3	32.17	31.90	-3	977	-0.31%
2018/05/23	1	32.65	1	32.90	32.30	0	986	0.00%
2018/05/21	2	32.95	2	33.08	32.90	0	997	0.00%
2018/05/18	9	33.57	0	0.00	33.55	9	997	0.90%
2018/05/17	0	0.00	1	33.50	33.90	-1	1,008	-0.10%
2018/05/16	22	34.00	3	33.88	34.20	19	1,019	1.86%
2018/05/15	1	32.70	4	32.35	32.85	-3	1,020	-0.29%
2018/05/14	2	33.78	1	34.75	33.35	1	1,030	0.10%
2018/05/11	3	34.78	0	0.00	34.60	3	1,048	0.29%
2018/05/10	0	0.00	3	35.03	34.70	-3	1,070	-0.28%
2018/05/09	1	35.10	5	36.10	34.75	-4	1,087	-0.37%
2018/05/08	6	35.98	2	35.98	36.10	4	1,095	0.37%
2018/05/07	1	35.50	0	0.00	35.85	1	1,103	0.09%
2018/05/04	11	35.05	9	34.94	35.35	2	1,101	0.18%
2018/05/03	9	37.03	10	36.78	36.65	-1	1,079	-0.09%
2018/05/02	10	39.82	1	39.70	39.15	9	1,060	0.85%
2018/04/30	6	38.50	2	38.25	38.65	4	1,049	0.38%
2018/04/27	5	38.36	36	38.19	38.05	-31	1,053	-2.94%
2018/04/26	14	39.17	29	40.44	39.00	-15	1,040	-1.44%
2018/04/25	7	40.93	5	40.60	40.80	2	1,012	0.20%
2018/04/24	33	42.62	11	42.96	43.00	22	992	2.22%
2018/04/23	1	41.65	6	41.79	41.60	-5	967	-0.52%
2018/04/20	0	0.00	5	40.34	40.20	-5	951	-0.53%
2018/04/19	25	42.25	9	40.79	41.20	16	951	1.68%
2018/04/18	0	0.00	24	39.78	39.45	-24	920	-2.61%
2018/04/17	32.1	41.56	30	41.64	41.00	2.1	882	0.23%