金麗科 (3228)-新光-台中券商分點個股進出

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

金麗科

(3228)

股價
305.0
漲跌
▼26.0
漲幅
-7.85%
成交量
1,739張
產業
上櫃半導體類股
294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

金麗科 (3228)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7.4	306.42	9.1	310.62	305.00	-1.7	1,470	-0.12%
2024/05/09	3	339.55	1.8	346.80	331.00	1.3	1,475	0.09%
2024/05/08	1.4	347.88	1.2	347.52	347.00	0.2	1,489	0.02%
2024/05/07	1.8	343.96	1.5	345.69	348.00	0.4	1,503	0.03%
2024/05/06	1.2	345.05	0.7	344.99	345.00	0.6	1,521	0.04%
2024/05/03	2.3	338.23	0.8	337.13	340.00	1.5	1,542	0.10%
2024/05/02	2.6	338.58	3.1	331.04	330.00	-0.5	1,545	-0.03%
2024/04/30	2.2	348.70	2.1	343.88	340.00	0.1	1,548	0.01%
2024/04/29	3.3	333.45	2.4	341.01	345.00	0.9	1,548	0.06%
2024/04/26	1.4	340.85	33.6	321.40	318.00	-32.2	1,557	-2.06%
2024/04/25	2.5	299.91	2.5	299.89	335.50	0	1,552	0.00%
2024/04/24	3.1	306.32	1.5	306.00	306.00	1.6	1,532	0.10%
2024/04/23	4.2	369.61	1	355.00	340.00	3.2	1,574	0.21%
2024/04/22	8	394.47	11.2	387.80	377.50	-3.2	1,581	-0.20%
2024/04/19	6.8	437.84	6.9	429.43	419.00	0	1,578	0.00%
2024/04/18	3.3	470.64	2	473.00	465.00	1.3	1,583	0.08%
2024/04/17	3.1	480.51	1	483.40	478.50	2.1	1,625	0.13%
2024/04/16	4.5	468.41	6.2	476.87	477.00	-1.6	1,647	-0.10%
2024/04/15	8.4	488.07	3	503.46	484.00	5.4	1,673	0.32%
2024/04/12	9.1	503.93	6.3	506.84	501.00	2.7	1,679	0.16%
2024/04/11	6.9	504.27	5.8	508.30	502.00	1	1,713	0.06%
2024/04/10	44.8	508.62	4.7	509.92	511.00	40.1	1,752	2.29%
2024/04/09	15.1	484.75	7.1	489.12	495.00	8	1,797	0.44%
2024/04/08	10.5	491.20	8.6	496.63	490.50	1.9	1,807	0.11%
2024/04/03	9.2	505.47	7.4	513.03	503.00	1.8	1,831	0.10%
2024/04/02	8.4	524.02	20.7	533.98	516.00	-12.4	1,846	-0.67%
2024/04/01	2.3	554.86	2.6	560.76	560.00	-0.3	1,837	-0.02%
2024/03/29	1.1	545.10	1	555.99	546.00	0.1	1,836	0.01%
2024/03/28	1.4	540.54	0	0.00	535.00	1.4	1,843	0.08%
2024/03/27	3.3	560.32	1.2	556.74	555.00	2.1	1,847	0.11%
2024/03/26	4.4	522.90	5.2	557.62	560.00	-0.8	1,835	-0.05%
2024/03/25	2	525.67	23.6	525.57	526.00	-21.5	1,819	-1.18%
2024/03/22	2.2	478.66	2	482.25	479.00	0.2	1,801	0.01%
2024/03/21	0.9	475.47	3.5	472.99	485.00	-2.6	1,798	-0.14%
2024/03/20	0	0.00	1	452.90	449.00	-1	1,792	-0.05%
2024/03/19	1.1	457.26	0	0.00	444.50	1.1	1,808	0.06%
2024/03/18	1.2	441.75	2.3	453.91	455.00	-1.1	1,818	-0.06%
2024/03/15	4.8	440.62	1	438.50	438.50	3.8	1,826	0.21%
2024/03/14	8.5	459.30	3.1	452.79	455.00	5.4	1,834	0.30%
2024/03/13	8.7	482.48	6.8	475.05	466.50	1.9	1,847	0.10%
2024/03/12	4.2	503.18	1	504.00	495.50	3.2	1,848	0.17%
2024/03/11	2.1	497.08	3	507.67	504.00	-0.9	1,859	-0.05%
2024/03/08	12.4	506.30	5.3	515.26	495.00	7.1	1,868	0.38%
2024/03/07	3.2	531.96	7	532.86	521.00	-3.9	1,862	-0.21%
2024/03/06	2.9	504.35	3	512.63	500.00	-0.1	1,835	-0.01%
2024/03/05	4.1	483.48	5.1	498.94	511.00	-1	1,831	-0.06%
2024/03/04	4.2	483.87	19	480.71	477.50	-14.8	1,803	-0.82%
2024/03/01	21	501.39	16.3	498.77	504.00	4.8	1,784	0.27%
2024/02/29	15	502.33	4.7	490.79	503.00	10.3	1,773	0.58%
2024/02/27	5	476.40	1	485.50	483.00	4	1,779	0.22%
2024/02/26	2	480.26	1.1	484.30	483.50	0.9	1,793	0.05%
2024/02/23	4.9	481.20	11.2	497.56	475.00	-6.3	1,828	-0.35%
2024/02/22	19.7	480.28	16.3	470.62	494.00	3.5	1,843	0.19%
2024/02/21	5.4	465.69	7.7	473.48	454.50	-2.4	1,839	-0.13%
2024/02/20	3.2	516.94	12	518.59	505.00	-8.8	1,819	-0.48%
2024/02/19	3.1	525.89	1.5	535.37	527.00	1.7	1,811	0.09%
2024/02/16	5.1	527.06	6.8	525.77	534.00	-1.7	1,838	-0.09%
2024/02/15	7	483.91	9	517.56	519.00	-2	1,861	-0.11%
2024/02/05	6.8	477.92	19.8	480.88	482.50	-13	1,879	-0.69%
2024/02/02	16.4	477.42	50.9	450.59	480.00	-34.5	1,916	-1.80%
2024/02/01	3.3	440.59	8	445.70	438.00	-4.8	1,910	-0.25%
2024/01/31	1.8	454.08	5.3	454.65	454.50	-3.5	1,904	-0.18%
2024/01/30	2.2	449.56	4.3	452.21	448.50	-2.1	1,949	-0.11%
2024/01/29	8	439.83	2.9	439.86	445.00	5.1	1,988	0.26%
2024/01/26	23.8	417.91	3.3	417.31	419.50	20.6	2,013	1.02%
2024/01/25	10.1	391.00	0.1	391.00	391.00	10	1,995	0.50%
2024/01/24	0.2	392.83	1	395.97	390.00	-0.9	1,995	-0.04%
2024/01/23	2	393.00	0.1	394.71	394.50	2	2,000	0.10%
2024/01/22	14.2	394.09	3	389.78	394.50	11.2	2,000	0.56%
2024/01/19	0.1	382.01	3	389.50	382.00	-2.9	1,993	-0.15%
2024/01/18	10.1	383.38	43.1	384.39	381.50	-33.1	2,006	-1.65%
2024/01/17	31.5	389.78	14.4	390.60	396.50	17.1	2,002	0.86%
2024/01/16	1.6	397.30	1	401.97	400.50	0.6	1,948	0.03%
2024/01/15	44.1	388.94	5.3	394.58	397.00	38.9	1,924	2.02%
2024/01/12	8	378.75	7.2	377.46	376.00	0.9	1,896	0.05%
2024/01/11	4	373.02	7.3	373.68	386.00	-3.2	1,868	-0.17%
2024/01/10	3.7	352.60	11.1	353.88	352.00	-7.3	1,831	-0.40%
2024/01/09	6.8	330.33	4.8	333.99	345.00	2	1,816	0.11%
2024/01/08	5.2	324.87	53	325.73	321.00	-47.8	1,804	-2.65%
2024/01/05	10.1	323.84	18.2	325.69	327.00	-8.1	1,793	-0.45%
2024/01/04	11	310.69	8.3	307.38	320.00	2.8	1,756	0.16%
2024/01/03	54.2	297.41	51	288.30	301.00	3.2	1,715	0.19%
2024/01/02	10.1	277.43	3	279.15	280.00	7.1	1,666	0.42%
2023/12/29	53	279.83	4	277.88	280.00	49	1,649	2.97%
2023/12/28	18.1	267.42	15.3	266.69	269.50	2.8	1,614	0.17%
2023/12/27	12	256.08	7	252.21	252.50	5	1,592	0.31%
2023/12/26	2.1	251.26	34.3	252.05	250.50	-32.2	1,585	-2.03%
2023/12/25	16	252.22	3	257.79	251.00	13	1,579	0.82%
2023/12/22	3.1	258.86	3.1	260.98	258.00	0.1	1,568	0.01%
2023/12/21	4	262.75	3.1	265.30	262.50	0.9	1,560	0.06%
2023/12/20	5.1	256.78	9	262.22	268.00	-3.9	1,553	-0.25%
2023/12/19	8.1	254.43	3.5	258.79	252.00	4.6	1,521	0.30%
2023/12/18	10	262.65	10.3	264.74	264.00	-0.3	1,493	-0.02%
2023/12/15	5.1	267.54	7	268.50	261.00	-1.9	1,489	-0.13%
2023/12/14	5.1	271.75	3	279.63	272.50	2.1	1,475	0.14%
2023/12/13	1	276.00	2.1	279.35	279.50	-1.1	1,454	-0.07%
2023/12/12	9	276.44	6	280.17	275.00	3	1,454	0.21%
2023/12/11	7.1	282.20	17.3	281.56	285.00	-10.2	1,444	-0.70%
2023/12/08	18.1	266.47	16.2	265.78	274.00	1.9	1,423	0.13%
2023/12/07	13.2	257.94	23	258.63	249.50	-9.9	1,391	-0.71%
2023/12/06	4	266.53	56	265.58	265.00	-52	1,365	-3.81%
2023/12/05	21.4	262.27	1.9	258.26	263.00	19.5	1,358	1.43%
2023/12/04	14.3	283.38	0.6	288.63	268.00	13.8	1,369	1.00%
2023/12/01	3.5	273.11	4.1	272.27	278.00	-0.6	1,377	-0.04%
2023/11/30	6	260.16	4.1	257.95	261.00	1.9	1,388	0.14%
2023/11/29	0	0.00	2.5	248.90	247.00	-2.5	1,411	-0.18%
2023/11/28	14	244.07	2	246.00	244.50	12	1,422	0.85%
2023/11/27	3.1	241.31	8.1	234.98	232.00	-5	1,434	-0.35%
2023/11/24	12.3	240.58	5.1	227.09	242.50	7.1	1,417	0.50%
2023/11/22	10.6	243.33	12.1	248.80	254.00	-1.5	1,349	-0.11%
2023/11/21	14.4	226.78	15.1	231.39	231.50	-0.7	1,304	-0.05%
2023/11/20	11.2	205.40	41.1	202.60	222.00	-29.9	1,267	-2.36%
2023/11/17	66.3	194.50	7.1	196.80	203.00	59.2	1,223	4.84%
2023/11/16	9.1	181.94	4	185.12	185.00	5.1	1,201	0.42%
2023/11/15	17.4	183.88	10.3	187.20	186.00	7.1	1,213	0.59%
2023/11/14	14	179.54	66.3	180.33	186.50	-52.3	1,180	-4.43%
2023/11/13	6	169.58	6	170.58	175.00	0	1,137	0.00%
2023/11/10	95.5	161.31	31.1	159.73	165.00	64.4	1,084	5.93%
2023/11/09	34.1	148.42	8.4	144.84	152.50	25.7	1,020	2.52%
2023/11/08	5.1	140.21	4	141.00	139.00	1.1	989	0.11%
2023/11/07	62.1	145.86	71.2	139.49	147.50	-9.1	976	-0.94%
2023/11/06	32	142.11	37.3	142.13	144.00	-5.3	943	-0.56%
2023/11/03	46.3	126.88	19.3	125.55	131.00	27	897	3.01%
2023/11/02	5	119.60	0.1	118.50	119.50	5	862	0.57%
2023/11/01	0	119.50	13	119.31	119.50	-13	867	-1.50%
2023/10/31	10	119.70	2	119.75	116.00	8	873	0.92%
2023/10/30	5.2	120.49	2	121.00	120.50	3.2	886	0.36%
2023/10/27	10	121.70	3.1	120.67	121.50	7	890	0.78%
2023/10/26	3.2	122.36	8.6	122.63	122.00	-5.4	901	-0.60%
2023/10/25	1	120.48	14.3	117.47	121.00	-13.2	893	-1.48%
2023/10/24	5	114.10	2	114.25	114.00	3	901	0.34%
2023/10/23	1	114.00	1.1	116.35	115.00	-0.1	912	-0.01%
2023/10/20	11.1	115.87	1	116.50	116.00	10.1	924	1.10%
2023/10/19	7.6	119.67	8	121.25	118.00	-0.4	954	-0.04%
2023/10/18	8.1	116.89	7.3	116.28	119.50	0.8	953	0.09%
2023/10/17	10.1	119.79	0.1	117.50	117.00	10.1	947	1.06%
2023/10/16	11	119.95	12	118.94	121.50	-1	945	-0.11%
2023/10/13	2	113.25	9.1	110.34	117.00	-7.1	933	-0.76%
2023/10/12	2	107.25	1	107.50	109.50	1	938	0.11%
2023/10/11	1	106.00	1.1	109.40	105.50	-0.1	956	-0.01%
2023/10/05	2	108.25	0	0.00	108.50	2	1,022	0.20%
2023/10/04	0.1	105.09	0.5	105.50	105.50	-0.4	1,029	-0.04%
2023/10/03	1	108.00	0	0.00	107.00	1	1,037	0.10%
2023/10/02	1	107.50	1.4	106.87	109.50	-0.4	1,060	-0.04%
2023/09/28	0.1	106.50	0	0.00	105.50	0.1	1,090	0.01%
2023/09/27	0.1	107.50	0	0.00	106.50	0.1	1,094	0.01%
2023/09/26	0	0.00	3.1	111.11	108.50	-3.1	1,103	-0.28%
2023/09/25	2	109.50	3.2	109.84	109.00	-1.2	1,107	-0.10%
2023/09/22	5.3	103.93	2	104.25	104.50	3.3	1,103	0.30%
2023/09/21	2.8	107.58	10.2	108.36	105.50	-7.4	1,112	-0.66%
2023/09/20	13.3	107.81	1.1	108.15	108.00	12.2	1,110	1.10%
2023/09/19	4.1	112.73	0.3	112.89	111.00	3.8	1,106	0.35%
2023/09/18	3	114.17	0	0.00	113.50	3	1,108	0.27%
2023/09/15	6	116.67	6	115.75	113.50	0	1,108	0.00%
2023/09/14	7	119.21	3	119.33	120.50	4	1,099	0.36%
2023/09/13	3.3	115.52	9.1	116.09	120.00	-5.8	1,116	-0.52%
2023/09/12	13.1	118.31	0	0.00	116.00	13.1	1,110	1.18%
2023/09/11	10	118.35	7	121.00	119.50	3	1,120	0.27%
2023/09/08	6	121.08	2	121.50	120.50	4	1,123	0.36%
2023/09/07	7.1	122.03	15.1	118.71	124.00	-8	1,113	-0.72%
2023/09/06	11.2	108.68	12.5	115.66	119.50	-1.3	1,076	-0.12%
2023/09/05	17.4	110.55	4.1	110.89	109.00	13.3	1,041	1.28%
2023/09/04	10.1	112.61	5	114.79	116.00	5	1,020	0.49%
2023/09/01	1	98.40	2.1	104.29	106.00	-1.1	996	-0.11%
2023/08/31	1.2	99.23	2	97.40	96.70	-0.8	980	-0.08%
2023/08/30	1	101.50	2	102.00	101.00	-1	956	-0.10%
2023/08/28	2	101.25	1	102.50	102.00	1	977	0.10%
2023/08/25	2.1	101.00	15	100.73	100.50	-12.9	981	-1.32%
2023/08/24	17	106.56	11	105.27	104.50	6	981	0.61%
2023/08/23	12	110.83	2	110.50	110.50	10	981	1.02%
2023/08/22	14	100.04	14	101.61	105.00	0	982	0.00%
2023/08/21	12.1	97.13	17.8	97.15	98.10	-5.7	966	-0.59%
2023/08/18	2	101.76	6	100.00	98.50	-4	929	-0.43%
2023/08/17	1.1	104.56	90	104.95	105.00	-88.9	916	-9.70%
2023/08/16	64.1	109.77	0	0.00	110.00	64.1	917	6.98%
2023/08/15	0.1	109.72	1	110.00	110.50	-0.9	940	-0.10%
2023/08/14	1	107.97	7	106.79	106.00	-6	931	-0.64%
2023/08/11	4	109.75	4	109.25	110.00	0	924	0.00%
2023/08/10	3	110.82	3.1	109.11	109.50	-0.1	915	-0.01%
2023/08/09	6	118.00	6	116.00	116.00	0	893	0.00%
2023/08/08	2	118.77	1	118.50	118.50	1	887	0.12%
2023/08/07	3	121.17	4	122.12	122.50	-1	881	-0.11%
2023/08/04	9	117.39	9	118.44	121.00	0	875	0.00%
2023/08/02	14.3	117.15	1.1	119.00	118.50	13.2	869	1.52%
2023/08/01	0	122.00	0.2	123.00	121.00	-0.2	854	-0.02%
2023/07/31	2	126.49	14	123.57	123.50	-12	850	-1.41%
2023/07/27	2	122.00	2	124.75	122.00	0	835	0.00%
2023/07/26	5.3	120.50	4	121.38	121.00	1.3	826	0.15%
2023/07/25	1	125.48	3	122.67	122.50	-2	820	-0.24%
2023/07/24	26	121.38	27.5	122.03	122.50	-1.5	814	-0.18%
2023/07/21	2	129.26	2	131.50	129.50	0	796	0.00%
2023/07/20	2.1	131.27	5.5	131.86	133.50	-3.4	812	-0.42%
2023/07/19	25.1	133.98	3	134.83	134.50	22.1	808	2.73%
2023/07/18	5.1	132.60	3.1	132.15	131.00	2	820	0.24%
2023/07/17	4	130.88	6	131.83	137.00	-2	815	-0.24%
2023/07/14	6	135.83	4	135.38	135.50	2	802	0.25%
2023/07/13	7	135.50	26.1	135.64	139.00	-19.1	794	-2.40%
2023/07/12	5.2	137.62	4	138.75	128.50	1.2	751	0.17%
2023/07/11	0.1	143.54	1	145.50	142.50	-0.9	738	-0.13%
2023/07/10	0	139.50	2	139.00	141.00	-2	760	-0.26%
2023/07/07	5.1	141.59	9.4	140.10	139.00	-4.3	754	-0.57%
2023/07/06	7.3	149.65	8	148.13	147.50	-0.7	733	-0.09%
2023/07/05	2	158.00	3	158.00	157.00	-1	710	-0.14%
2023/07/04	3.1	158.83	3	157.50	157.00	0.1	713	0.01%
2023/07/03	4	160.25	1	161.00	160.00	3	714	0.42%
2023/06/30	1	161.00	0	0.00	161.00	1	714	0.14%
2023/06/29	2	164.75	4	165.75	165.00	-2	719	-0.28%
2023/06/28	1	161.50	1	163.45	160.00	0	716	0.00%
2023/06/27	0	160.00	0	0.00	160.00	0	733	0.00%
2023/06/26	4	161.25	4	161.38	159.00	0	770	0.00%
2023/06/21	1	164.92	1	162.50	163.50	0	781	0.01%
2023/06/20	1	164.00	0	0.00	164.50	1	792	0.13%
2023/06/19	6	169.75	5	166.50	167.00	1	824	0.13%
2023/06/16	5	162.51	1	161.50	161.50	4	803	0.50%
2023/06/15	0	0.00	9	164.94	165.00	-9	802	-1.13%
2023/06/14	7	162.21	79	162.15	160.50	-72	798	-9.01%
2023/06/13	3	159.83	4	160.38	158.50	-1	800	-0.12%
2023/06/12	2	159.00	1	158.00	158.00	1	814	0.12%
2023/06/09	13.5	159.00	7	158.71	158.00	6.5	830	0.78%
2023/06/08	3	159.17	2	158.00	157.50	1	846	0.12%
2023/06/07	3	163.33	2.1	164.72	163.00	0.9	863	0.11%
2023/06/06	2.1	157.55	1	158.00	157.00	1.1	858	0.13%
2023/06/05	1	160.00	0	0.00	159.50	1	862	0.12%
2023/06/02	8	161.00	27	159.96	159.00	-19	882	-2.15%
2023/06/01	1.1	162.07	2	163.00	164.00	-0.9	880	-0.10%
2023/05/31	2.1	163.78	1	164.50	163.00	1.1	903	0.12%
2023/05/30	2.1	168.67	1	165.00	165.00	1.1	919	0.12%
2023/05/29	0	0.00	2.1	169.53	169.00	-2.1	954	-0.22%
2023/05/26	1	164.50	1	168.50	163.50	0	969	0.00%
2023/05/25	5.2	165.08	3	163.17	163.00	2.2	991	0.22%
2023/05/24	1	162.50	1	162.00	162.00	0	1,023	0.00%
2023/05/23	1	165.50	1.5	167.17	165.50	-0.5	1,064	-0.05%
2023/05/22	5.1	168.32	5	170.10	165.00	0.1	1,098	0.01%
2023/05/19	13	168.77	7	169.29	169.00	6	1,100	0.55%
2023/05/18	1.1	159.52	1	163.50	159.00	0.1	1,090	0.00%
2023/05/17	2	158.79	0	0.00	159.00	2	1,096	0.19%
2023/05/16	0	0.00	1	161.50	159.00	-1	1,106	-0.09%
2023/05/15	3	159.85	1	160.00	159.00	2	1,115	0.18%
2023/05/11	2	162.75	1	163.00	162.00	1	1,186	0.08%
2023/05/10	2	165.00	2	164.75	165.00	0	1,248	0.00%
2023/05/09	6.2	165.18	1.2	165.08	165.00	5	1,261	0.40%
2023/05/08	9	169.28	1	168.57	167.00	8	1,269	0.63%
2023/05/05	3	168.83	3	170.84	171.00	0	1,326	0.00%
2023/05/04	5.2	167.87	4	168.12	168.00	1.1	1,393	0.08%
2023/05/03	10	167.35	1	165.00	168.00	9	1,422	0.63%
2023/05/02	7	167.57	8	169.69	170.00	-1	1,430	-0.07%
2023/04/28	4	164.25	2	163.50	165.00	2	1,481	0.14%
2023/04/27	0	0.00	9	159.11	160.00	-9	1,503	-0.60%
2023/04/26	2.2	160.32	75	160.52	161.00	-72.8	1,513	-4.81%
2023/04/25	12.1	161.74	21	162.62	159.00	-8.9	1,520	-0.59%
2023/04/24	2	167.75	12	169.00	169.00	-10	1,547	-0.65%
2023/04/21	15.2	168.83	23	171.65	167.50	-7.8	1,582	-0.50%
2023/04/20	2.1	175.86	9	175.89	174.00	-6.9	1,628	-0.42%
2023/04/19	2	179.25	5	179.20	179.00	-3	1,670	-0.18%
2023/04/18	10	182.55	7	181.21	179.50	3	1,725	0.17%
2023/04/17	1	185.00	10.1	181.59	185.00	-9.1	1,746	-0.52%
2023/04/14	5	185.00	3	184.17	183.50	2	1,763	0.11%
2023/04/13	14	188.18	7	185.43	183.50	7	1,773	0.40%
2023/04/12	15	193.13	7	194.36	193.50	8	1,779	0.45%
2023/04/11	1	192.50	2	193.75	194.00	-1	1,780	-0.06%
2023/04/10	7	193.51	3	196.83	191.00	4	1,775	0.23%
2023/04/07	3	196.00	5	196.10	196.50	-2	1,767	-0.11%
2023/04/06	4	196.00	2	196.50	195.00	2	1,759	0.11%
2023/03/31	8	194.63	2	197.50	194.50	6	1,746	0.34%
2023/03/30	4	194.75	3	194.83	195.00	1	1,736	0.06%
2023/03/29	6	191.67	6	190.67	191.50	0	1,726	0.00%
2023/03/28	8	193.88	4	192.38	191.50	4	1,718	0.23%
2023/03/27	40	200.29	19	200.68	197.00	21	1,697	1.24%
2023/03/24	9	197.22	7	199.07	196.50	2	1,660	0.12%
2023/03/23	7	195.86	7	195.79	196.00	0	1,738	0.00%
2023/03/22	5	191.00	15	195.83	197.50	-10	1,787	-0.56%
2023/03/21	5	188.90	2	188.25	186.00	3	1,761	0.17%
2023/03/20	3	183.83	8	184.81	187.00	-5	1,768	-0.28%
2023/03/17	10	182.45	6	183.08	182.00	4	1,833	0.22%
2023/03/16	4	179.26	4.2	177.82	178.50	-0.2	1,907	-0.01%
2023/03/15	8	183.38	9.3	184.61	181.50	-1.3	2,006	-0.07%
2023/03/14	5	179.40	8.3	179.09	179.00	-3.3	2,058	-0.16%
2023/03/13	21	182.31	23.1	181.65	183.50	-2.1	2,088	-0.10%
2023/03/10	8	189.50	8.5	186.77	186.50	-0.5	2,115	-0.02%
2023/03/09	6	195.42	8	197.50	193.50	-2	2,136	-0.09%
2023/03/08	34.2	195.06	18	195.36	195.00	16.2	2,142	0.76%
2023/03/07	25	194.66	5	195.00	194.00	20	2,146	0.93%
2023/03/06	26.2	200.78	26	202.21	198.00	0.2	2,142	0.01%
2023/03/03	25	199.82	36	201.54	199.00	-11	2,153	-0.51%
2023/03/02	24	200.23	11.1	199.63	198.50	12.9	2,169	0.59%
2023/03/01	19	199.66	22.1	202.05	201.50	-3.1	2,149	-0.14%
2023/02/24	15	195.83	8	194.81	195.50	7	2,112	0.33%
2023/02/23	28	196.45	40	196.70	197.50	-12	2,085	-0.58%
2023/02/22	43.2	193.07	20	192.50	191.50	23.2	2,052	1.13%
2023/02/21	79	201.74	87	202.23	202.00	-8	2,011	-0.40%
2023/02/20	25	198.94	31.2	200.25	200.00	-6.2	1,972	-0.31%
2023/02/17	14	191.96	10	191.90	191.50	4	1,935	0.21%
2023/02/16	11	194.91	17	194.32	195.50	-6	1,925	-0.31%
2023/02/15	14	189.07	11	191.14	190.00	3	1,911	0.16%
2023/02/14	14	192.00	8	191.56	190.00	6	1,907	0.31%
2023/02/13	20	192.28	20	193.03	191.50	0	1,902	0.00%
2023/02/10	22.2	193.28	14.3	193.72	191.50	7.9	1,900	0.42%
2023/02/09	116	200.84	103	201.10	196.50	13	1,967	0.66%	大買/大賣/
2023/02/08	11.1	202.96	32.1	204.73	205.00	-21	2,014	-1.04%
2023/02/07	8	194.69	9	195.89	195.00	-1	2,115	-0.05%
2023/02/06	22	193.09	22	193.52	193.00	0	2,197	0.00%
2023/02/03	43.3	200.01	25.3	198.15	195.00	18	2,194	0.82%
2023/02/02	187.3	201.55	193	197.52	203.00	-5.7	2,139	-0.27%	大買/大賣/
2023/02/01	48	188.33	50	189.61	188.50	-2	2,076	-0.10%
2023/01/31	19	184.82	19	186.21	185.00	0	2,058	0.00%
2023/01/30	26	194.75	31.2	193.89	186.00	-5.2	2,052	-0.25%
2023/01/17	33	186.05	38	186.99	187.50	-5	2,001	-0.25%
2023/01/16	28	184.55	26	184.12	185.50	2	1,979	0.10%
2023/01/13	12	183.21	13	183.35	180.00	-1	1,969	-0.05%
2023/01/12	11	184.95	10.2	184.40	180.50	0.8	1,953	0.04%
2023/01/11	36	183.04	55	183.08	186.00	-19	1,915	-0.99%
2023/01/10	52	183.61	40.1	184.72	180.50	11.9	1,901	0.63%
2023/01/09	35	177.33	33	177.88	178.00	2	1,834	0.11%
2023/01/06	13.1	162.98	14	161.96	175.00	-0.9	1,793	-0.05%
2023/01/05	9.2	169.20	21.9	169.00	163.00	-12.7	1,746	-0.73%
2023/01/04	26	176.79	5	178.70	176.50	21	1,738	1.21%
2023/01/03	1.1	182.46	21	185.64	183.50	-19.9	1,725	-1.15%
2022/12/30	11	183.09	10	182.45	180.50	1	1,721	0.06%
2022/12/29	3.1	176.19	1.7	176.23	181.00	1.4	1,780	0.08%
2022/12/28	2	181.00	2	181.00	178.00	0	1,858	0.00%
2022/12/27	1.5	180.83	0	0.00	187.50	1.5	1,958	0.08%
2022/12/26	1	181.50	0	0.00	178.50	1	1,996	0.05%
2022/12/23	3	184.00	1	188.00	187.00	2	2,054	0.10%
2022/12/22	8	187.50	0	0.00	189.50	8	2,116	0.38%
2022/12/21	10	188.00	5	188.40	186.00	5	2,176	0.23%
2022/12/20	4	187.25	22	185.59	184.50	-18	2,226	-0.81%
2022/12/19	1	195.00	0	0.00	195.00	1	2,260	0.04%
2022/12/16	1	189.50	1	195.00	192.50	0	2,308	0.00%
2022/12/15	68	202.19	61	205.70	200.00	7	2,323	0.30%
2022/12/14	70	200.20	100.2	200.61	208.00	-30.2	2,240	-1.35%
2022/12/13	8	192.38	8	193.56	189.50	0	2,197	0.00%
2022/12/12	14	190.29	17	190.35	190.50	-3	2,197	-0.14%
2022/12/09	38	201.28	26	198.48	194.00	12	2,213	0.54%
2022/12/08	28	188.32	29.1	190.46	198.00	-1.1	2,173	-0.05%
2022/12/07	66.3	211.07	62	210.74	196.50	4.3	2,132	0.20%
2022/12/06	25	211.90	21.4	215.11	218.00	3.7	2,085	0.18%
2022/12/05	45	183.36	47	183.90	198.50	-2	2,087	-0.10%
2022/12/02	11	182.95	98.1	180.79	180.50	-87.1	2,106	-4.13%
2022/12/01	34.2	186.42	34	186.90	183.50	0.2	2,078	0.01%
2022/11/30	6.1	191.41	5	190.50	189.50	1.1	2,068	0.05%
2022/11/29	43.2	194.04	45	195.51	194.00	-1.9	2,088	-0.09%
2022/11/28	43	197.16	43	197.38	196.50	0	2,145	0.00%
2022/11/25	7.1	208.23	3	208.84	200.50	4.1	2,164	0.19%
2022/11/24	59	212.97	20	212.83	210.00	39	2,164	1.80%
2022/11/22	1	192.00	2	197.00	196.50	-1	2,154	-0.05%
2022/11/21	0	0.00	5	201.00	198.00	-5	2,172	-0.23%
2022/11/18	1	203.00	5.1	204.15	201.00	-4.1	2,192	-0.18%
2022/11/17	0.2	199.36	0	0.00	210.00	0.2	2,205	0.01%
2022/11/16	0	189.25	1.1	195.83	197.00	-1.1	2,225	-0.05%
2022/11/15	1.1	178.24	1.6	180.43	183.00	-0.6	2,238	-0.02%
2022/11/14	0.6	179.50	0	0.00	183.00	0.6	2,270	0.03%
2022/11/11	54.1	189.99	4	181.63	179.50	50.1	2,293	2.19%
2022/11/10	21	183.50	22	183.93	174.00	-1	2,309	-0.04%
2022/11/09	1	176.00	1.2	175.17	176.00	-0.2	2,335	-0.01%
2022/11/08	2.2	163.18	94	161.28	160.00	-91.8	2,350	-3.91%
2022/11/07	183.1	178.07	154	178.20	177.50	29.1	2,369	1.23%	大買/大賣/
2022/11/04	293	169.08	281.2	167.89	172.00	11.8	2,314	0.51%	大買/大賣/
2022/11/03	231.1	162.31	232.1	161.53	165.50	-1	2,255	-0.04%	大買/大賣/
2022/11/02	152.1	154.08	82	155.02	158.00	70.1	2,134	3.28%	大買/
2022/11/01	0	145.00	1.3	144.89	144.00	-1.3	2,068	-0.06%
2022/10/31	0.3	139.50	0	0.00	139.50	0.3	2,086	0.02%
2022/10/28	14	124.86	2.3	120.30	127.00	11.7	2,117	0.55%
2022/10/27	4.1	121.43	18.8	122.14	125.00	-14.8	2,164	-0.68%
2022/10/26	10.1	131.48	0	0.00	128.00	10.1	2,196	0.46%
2022/10/25	13.2	143.11	74	142.05	142.00	-60.9	2,209	-2.75%
2022/10/24	6	157.52	4	157.50	157.50	2	2,250	0.09%
2022/10/21	31	178.15	0	0.00	175.00	31	2,327	1.33%
2022/10/20	2	178.99	0	0.00	179.00	2	2,363	0.08%
2022/10/19	4	145.13	1	153.50	163.00	3	2,380	0.13%
2022/10/18	75	152.76	2.2	144.45	148.50	72.8	2,394	3.04%
2022/10/17	1	157.50	0	0.00	157.50	1	2,402	0.04%
2022/10/14	5	180.00	0	0.00	175.00	5	2,439	0.21%
2022/10/13	6.3	199.19	4	198.75	194.00	2.3	2,469	0.09%
2022/10/12	6	194.67	4.3	198.21	215.50	1.7	2,489	0.07%
2022/10/11	1.1	217.89	0	0.00	216.00	1.1	2,474	0.04%
2022/10/07	0.3	247.60	3.1	242.81	239.50	-2.9	2,472	-0.12%
2022/10/06	25.1	251.99	21	253.55	252.50	4.1	2,464	0.17%
2022/10/05	9.2	263.56	17	264.94	250.00	-7.9	2,377	-0.33%
2022/10/04	20	279.05	26	280.13	274.00	-6	2,310	-0.26%
2022/10/03	9.1	285.40	48	293.19	287.00	-38.9	2,223	-1.75%
2022/09/30	78.1	288.08	139	270.96	291.50	-60.9	2,198	-2.77%	大賣/
2022/09/29	111.1	285.24	128.2	289.83	281.50	-17.2	2,157	-0.79%	大買/大賣/
2022/09/28	46.2	305.34	27	291.57	287.50	19.2	2,116	0.90%
2022/09/27	181	316.62	212	305.21	319.00	-31	2,078	-1.49%	大買/大賣/
2022/09/26	8.1	322.33	5	326.88	312.00	3	2,115	0.14%
2022/09/23	25	354.04	21.2	354.02	340.50	3.8	2,146	0.18%
2022/09/22	29	354.07	7	351.43	356.50	22	2,143	1.03%
2022/09/21	2	349.50	2	349.25	350.50	0	2,189	0.00%
2022/09/20	74	351.49	35	349.00	354.00	39	2,261	1.72%
2022/09/19	4.2	348.83	3	347.67	340.00	1.2	2,336	0.05%
2022/09/16	36	358.44	21	357.71	348.00	15	2,414	0.62%
2022/09/15	66	367.57	64	374.73	367.00	2	2,426	0.08%
2022/09/14	114	372.20	57	372.92	372.50	57	2,421	2.35%	大買/
2022/09/13	52.1	372.80	53.1	367.06	375.50	-1	2,385	-0.04%
2022/09/12	162	369.85	163	371.35	375.50	-1	2,335	-0.04%	大買/大賣/
2022/09/08	80.1	336.95	89	338.29	347.00	-8.9	2,277	-0.39%
2022/09/07	12	321.88	33.3	320.61	322.00	-21.3	2,228	-0.96%
2022/09/06	35	327.41	21	333.02	324.50	14	2,220	0.63%
2022/09/05	21	331.52	21	337.33	326.50	0	2,212	0.00%
2022/09/02	32.1	325.32	25	324.48	334.00	7.1	2,204	0.32%
2022/09/01	8	317.25	4	315.38	311.00	4	2,146	0.19%
2022/08/31	4	317.25	6	321.08	325.00	-2	2,125	-0.09%
2022/08/30	7	314.86	6	315.42	315.00	1	2,130	0.05%
2022/08/29	11	309.23	10	314.20	315.00	1	2,146	0.05%
2022/08/26	13	328.58	8	326.56	324.50	5	2,147	0.23%
2022/08/25	18	326.03	79	325.51	325.50	-61	2,149	-2.84%
2022/08/24	64	324.67	64	325.41	321.50	0	2,163	0.00%
2022/08/23	66	325.82	65	327.45	323.00	1	2,161	0.05%
2022/08/22	60	334.63	81	340.75	333.50	-21	2,154	-0.97%
2022/08/19	84	345.70	84	349.98	342.00	0	2,153	0.00%
2022/08/18	20	336.53	22	336.36	340.50	-2	2,123	-0.09%
2022/08/17	55	331.28	18	331.81	331.50	37	2,100	1.76%
2022/08/16	30	338.42	54	341.00	330.50	-24	2,088	-1.15%
2022/08/15	38	337.26	28	338.36	339.00	10	2,063	0.48%
2022/08/12	83	339.63	39.1	338.94	335.00	44	2,048	2.15%
2022/08/11	23	339.09	22	338.66	333.50	1	2,029	0.05%
2022/08/10	16	328.63	17.1	328.73	332.50	-1	2,006	-0.05%
2022/08/09	18	316.47	27	316.72	327.50	-9	1,981	-0.45%
2022/08/08	13	305.12	11.1	304.95	307.00	1.9	1,951	0.10%
2022/08/05	5	315.90	6	317.83	313.00	-1	1,946	-0.05%
2022/08/04	6	306.50	7	308.57	313.00	-1	1,961	-0.05%
2022/08/03	19.4	304.00	19	306.39	312.00	0.4	1,943	0.02%
2022/08/02	18	307.48	12.1	311.08	305.00	5.9	1,915	0.31%
2022/08/01	12	341.71	71	340.59	338.50	-59	1,909	-3.09%
2022/07/29	76	342.31	76.1	346.04	350.00	-0.1	1,951	0.00%
2022/07/28	92.1	349.65	95	351.67	340.00	-2.9	1,919	-0.15%
2022/07/27	31	330.10	47.3	329.34	345.00	-16.3	1,843	-0.88%
2022/07/26	14.1	314.49	6.7	314.78	314.00	7.3	1,803	0.41%
2022/07/25	7.7	321.60	15	320.17	325.50	-7.4	1,788	-0.41%
2022/07/22	20.2	335.01	6.2	341.83	329.00	14	1,766	0.79%
2022/07/21	19	337.87	29	336.28	341.00	-10	1,742	-0.57%
2022/07/20	78	322.78	58	323.55	324.50	20	1,708	1.17%
2022/07/19	17.2	320.51	24	314.06	308.00	-6.8	1,672	-0.41%
2022/07/18	2	337.00	0	336.00	340.00	2	1,639	0.12%
2022/07/15	2.7	318.71	1	312.00	327.00	1.7	1,632	0.10%
2022/07/14	1.1	302.67	35	307.20	310.00	-33.9	1,630	-2.08%
2022/07/13	1	300.01	2	309.75	299.00	-1	1,629	-0.06%
2022/07/12	6	298.67	5	300.81	295.00	1	1,630	0.06%
2022/07/11	2	289.79	2	290.54	300.00	0	1,619	0.00%
2022/07/08	39.1	269.70	6.5	272.05	275.00	32.7	1,621	2.02%
2022/07/07	1	225.86	8	230.56	256.00	-7	1,626	-0.43%
2022/07/06	1.2	241.46	33	256.88	239.50	-31.8	1,623	-1.96%
2022/07/05	18	255.97	15.1	248.44	266.00	2.9	1,620	0.18%
2022/07/04	87.2	275.39	108.1	278.58	270.50	-20.9	1,613	-1.30%	大賣/
2022/07/01	22.1	320.14	20	313.90	300.50	2.1	1,537	0.14%
2022/06/30	151.7	337.35	34.1	329.97	327.50	117.5	1,482	7.93%	大買/鉅額交易
2022/06/29	24.2	332.42	26	333.33	340.00	-1.8	1,460	-0.13%
2022/06/28	58.1	305.05	236.9	303.18	327.00	-178.8	1,400	-12.76%	大賣/鉅額交易
2022/06/27	48	327.23	37.7	327.07	319.50	10.4	1,324	0.78%
2022/06/24	45.4	345.28	49.3	339.00	355.00	-3.9	1,234	-0.31%
2022/06/23	27.5	381.95	19.2	384.21	362.50	8.4	1,143	0.73%
2022/06/22	20.8	430.61	12	415.96	402.50	8.8	1,105	0.79%
2022/06/21	3.1	422.39	4.1	424.72	434.00	-1	1,087	-0.09%
2022/06/20	8.1	423.52	21	419.05	418.00	-12.9	1,088	-1.19%
2022/06/17	5.1	418.26	13.2	421.65	427.50	-8.1	1,076	-0.75%
2022/06/16	13	439.73	14	444.74	425.50	-1	1,068	-0.10%
2022/06/15	18	440.78	15	443.57	437.00	3	1,059	0.28%
2022/06/14	10.2	439.48	8	438.81	442.00	2.2	1,070	0.20%
2022/06/13	14	443.07	15	442.63	446.00	-1	1,070	-0.09%
2022/06/10	13	433.31	15.2	429.31	438.00	-2.2	1,065	-0.20%
2022/06/09	13	434.07	13	434.92	432.50	0	1,060	0.00%
2022/06/08	13.1	441.40	11	436.95	434.00	2	1,057	0.19%
2022/06/07	7.2	428.14	8	428.63	436.00	-0.8	1,048	-0.08%
2022/06/06	11.1	406.17	12	409.33	420.00	-0.9	1,038	-0.09%
2022/06/02	2.1	400.11	2	403.75	406.50	0.1	1,042	0.01%
2022/06/01	13	400.38	10.1	402.23	396.50	2.9	1,034	0.28%
2022/05/31	3	387.00	4	383.75	387.50	-1	1,006	-0.10%
2022/05/30	8.5	381.47	5	381.80	379.00	3.5	1,002	0.35%
2022/05/27	4	367.88	11	369.27	373.50	-7	994	-0.70%
2022/05/26	2	362.00	3	359.33	357.50	-1	989	-0.10%
2022/05/25	6	361.33	2	361.25	362.00	4	1,003	0.40%
2022/05/24	2	362.75	4	362.75	359.50	-2	1,015	-0.20%
2022/05/23	15	364.57	13	368.27	363.50	2	1,013	0.20%
2022/05/20	13	365.96	15	367.17	364.00	-2	1,018	-0.20%
2022/05/19	4	354.43	4	358.25	363.00	0	1,011	0.00%
2022/05/18	11	362.86	10	365.95	362.50	1	1,009	0.10%
2022/05/17	3.5	357.37	8	359.19	360.00	-4.5	1,007	-0.45%
2022/05/16	7	363.43	7.2	360.63	351.50	-0.2	1,006	-0.02%
2022/05/13	11	374.23	7	373.00	361.00	4	999	0.40%
2022/05/12	13	372.96	13	373.23	372.00	0	989	0.00%
2022/05/11	7	367.07	6	372.75	359.50	1	962	0.10%
2022/05/10	28.9	363.47	12.2	362.49	369.00	16.7	957	1.74%
2022/05/09	8.2	367.92	5	370.40	365.00	3.2	952	0.34%
2022/05/06	76.1	360.75	23	359.24	365.00	53.1	934	5.68%
2022/05/05	10.1	344.05	8	344.33	347.50	2	899	0.23%
2022/05/04	4	314.38	6.4	318.45	327.00	-2.4	921	-0.26%
2022/05/03	4	315.63	2	317.75	316.50	2	936	0.21%
2022/04/29	18	315.25	13	318.12	318.50	5	961	0.52%
2022/04/28	3	306.00	2	311.00	303.00	1	986	0.10%
2022/04/27	7	304.20	6	307.25	309.00	1	1,020	0.10%
2022/04/26	3	317.33	2	319.47	313.50	1	1,035	0.09%
2022/04/25	6.2	316.38	5.1	317.67	315.50	1.1	1,076	0.10%
2022/04/22	1	326.00	1	329.50	329.50	0	1,123	0.00%
2022/04/21	0	0.00	27.2	333.54	333.00	-27.2	1,136	-2.39%
2022/04/20	33	334.62	13	334.00	333.00	20	1,152	1.74%
2022/04/19	5.1	355.45	5.2	349.23	343.00	-0.2	1,155	-0.01%
2022/04/18	10.4	357.19	5.1	355.78	350.00	5.4	1,162	0.46%
2022/04/15	7	343.93	12	344.83	346.00	-5	1,172	-0.43%
2022/04/14	20	349.48	20	351.43	350.00	0	1,197	0.00%
2022/04/13	19	341.35	13	335.19	346.00	6	1,202	0.50%
2022/04/12	5	317.92	4	320.38	327.00	1	1,215	0.08%
2022/04/11	5.1	326.09	3	321.17	320.50	2.1	1,254	0.17%
2022/04/08	6.2	346.74	5	347.60	343.50	1.2	1,284	0.09%
2022/04/07	8.8	364.29	9.2	359.13	353.00	-0.4	1,302	-0.03%
2022/04/06	4.1	369.52	8.1	370.95	373.00	-4	1,316	-0.30%
2022/04/01	6.1	381.81	7.1	377.01	387.00	-0.9	1,326	-0.07%
2022/03/31	11.5	375.91	10	378.00	375.50	1.5	1,343	0.11%
2022/03/30	10	382.25	13	389.15	381.00	-3	1,349	-0.22%
2022/03/29	2	383.50	1	386.00	381.00	1	1,346	0.07%
2022/03/28	1	373.53	2	379.25	382.00	-1	1,350	-0.07%
2022/03/25	6	388.00	1.1	394.20	383.50	4.9	1,364	0.36%
2022/03/24	2	384.25	2	388.00	391.50	0	1,363	0.00%
2022/03/23	3.2	393.20	3	395.50	389.00	0.2	1,370	0.01%
2022/03/22	5	388.80	4	390.00	390.00	1	1,376	0.07%
2022/03/21	4.1	387.02	25	389.22	390.00	-21	1,393	-1.50%
2022/03/18	11	383.05	29	385.17	387.50	-18	1,406	-1.28%
2022/03/17	13.2	384.04	4.1	386.79	390.50	9	1,406	0.64%
2022/03/16	18.1	364.34	20	360.38	363.00	-1.9	1,394	-0.14%
2022/03/15	8.1	369.83	5.1	359.23	354.00	3.1	1,381	0.22%
2022/03/14	17.1	384.81	25	392.76	389.00	-7.9	1,378	-0.57%
2022/03/11	13.4	397.09	9	391.61	390.00	4.4	1,406	0.31%
2022/03/10	13.2	394.32	6	400.33	406.00	7.2	1,416	0.51%
2022/03/09	8.5	376.26	5.1	383.68	371.00	3.4	1,414	0.24%
2022/03/08	5.4	393.22	7	390.00	382.00	-1.6	1,426	-0.11%
2022/03/07	5.5	404.66	7	405.00	403.00	-1.5	1,424	-0.10%
2022/03/04	3.2	428.54	2	429.00	426.00	1.2	1,421	0.09%
2022/03/03	0	0.00	1	437.50	431.50	-1	1,427	-0.07%
2022/03/02	2	427.25	0	0.00	430.00	2	1,429	0.14%
2022/03/01	4.1	431.44	0.3	427.05	434.50	3.8	1,460	0.26%
2022/02/25	1	412.91	1.1	406.48	420.00	0	1,455	0.00%
2022/02/24	4.5	403.69	1	404.50	401.50	3.5	1,443	0.24%
2022/02/23	3.7	423.27	3	424.33	419.50	0.7	1,436	0.05%
2022/02/22	0.6	422.02	2	422.50	415.00	-1.4	1,452	-0.10%
2022/02/21	6	437.08	2	437.00	437.00	4	1,448	0.28%
2022/02/18	10	434.95	3.3	438.24	438.50	6.7	1,462	0.46%
2022/02/17	33.7	433.50	3	435.83	435.00	30.7	1,517	2.03%
2022/02/16	39.3	444.22	50.4	444.36	442.00	-11.1	1,602	-0.69%
2022/02/15	28.2	430.52	1	430.00	430.50	27.2	1,699	1.60%
2022/02/14	104.7	437.29	84	440.23	435.00	20.7	1,745	1.19%	大買/
2022/02/11	37.4	451.46	3	453.00	453.00	34.4	1,742	1.97%
2022/02/10	51	461.54	66	469.04	458.00	-15	1,744	-0.86%
2022/02/09	27.3	469.68	43.2	470.98	466.00	-15.8	1,757	-0.90%
2022/02/08	100.3	464.32	63	466.90	462.50	37.3	1,759	2.12%
2022/02/07	25.2	472.92	61.6	472.93	476.00	-36.4	1,766	-2.06%
2022/01/26	12	466.63	7	463.93	462.00	5	1,752	0.29%
2022/01/25	17.1	459.90	12	462.54	450.50	5.1	1,741	0.29%
2022/01/24	104.1	456.32	11	452.41	466.50	93.1	1,748	5.32%	大買/
2022/01/21	11.2	467.30	4.9	467.67	460.00	6.4	1,754	0.36%
2022/01/20	6	450.17	16	457.75	471.00	-10	1,764	-0.57%
2022/01/19	9.2	450.52	21	450.05	449.00	-11.8	1,750	-0.68%
2022/01/18	15.3	472.01	25	474.84	460.00	-9.7	1,760	-0.55%
2022/01/17	24.1	450.29	109.1	462.06	473.00	-85	1,754	-4.85%	大賣/
2022/01/14	0.2	427.14	0	0.00	430.50	0.2	1,735	0.01%
2022/01/13	27.1	429.91	47.2	429.88	433.50	-20	1,763	-1.14%
2022/01/12	3	417.00	4	413.00	424.00	-1	1,812	-0.06%
2022/01/11	41.3	416.60	23	425.00	413.00	18.3	1,827	1.00%
2022/01/10	6	417.42	17	425.53	428.00	-11	1,842	-0.60%
2022/01/07	13.2	430.50	16	436.56	420.50	-2.8	1,876	-0.15%
2022/01/06	27	440.15	23	442.94	439.00	4	1,870	0.21%
2022/01/05	21.3	452.49	19	456.08	440.50	2.3	1,877	0.12%
2022/01/04	32.6	479.17	21	476.48	463.50	11.6	1,878	0.62%
2022/01/03	18.7	480.50	11.2	477.65	487.50	7.5	1,859	0.41%
2021/12/30	8.6	467.29	7	465.78	474.00	1.6	1,844	0.09%
2021/12/29	14	452.89	12	454.04	451.50	2	1,841	0.11%
2021/12/28	8	457.06	8	457.49	447.50	0	1,866	0.00%
2021/12/27	17.1	457.30	19	452.63	454.50	-1.9	1,875	-0.10%
2021/12/24	10	429.70	9	432.67	425.00	1	1,854	0.05%
2021/12/23	2.1	432.76	4	428.50	426.50	-1.9	1,864	-0.10%
2021/12/22	8.2	436.29	9	428.61	427.00	-0.8	1,875	-0.04%
2021/12/21	48	430.26	20	431.00	431.50	28	1,873	1.49%
2021/12/20	8	418.69	5	418.80	418.50	3	1,863	0.16%
2021/12/17	30.2	411.40	30	424.05	424.50	0.2	1,867	0.01%
2021/12/16	9.1	426.35	21	425.60	421.50	-11.9	1,867	-0.64%
2021/12/15	9.1	411.91	22.4	412.67	418.50	-13.3	1,869	-0.71%
2021/12/14	7	411.50	6.2	406.38	400.00	0.9	1,881	0.05%
2021/12/13	2.1	425.47	1	427.00	422.00	1.1	1,892	0.06%
2021/12/10	2	426.51	2	429.00	427.50	0	1,900	0.00%
2021/12/09	20.1	437.96	19.1	437.77	427.00	1	1,929	0.05%
2021/12/08	31.3	452.38	15	446.52	439.00	16.3	1,997	0.81%
2021/12/07	94	451.15	94	447.16	452.00	0	2,003	0.00%
2021/12/06	72.2	435.27	8.1	443.36	435.00	64.1	1,983	3.23%
2021/12/03	27.2	450.25	4	450.50	449.50	23.2	1,980	1.17%
2021/12/02	29	469.75	5	466.20	455.00	24	1,983	1.21%
2021/12/01	18.1	494.85	102.2	490.87	486.00	-84.1	1,968	-4.28%	大賣/
2021/11/30	6	503.33	4	507.24	500.00	2	1,986	0.10%
2021/11/29	3	464.33	5.1	476.61	493.00	-2.1	2,007	-0.11%
2021/11/26	99.2	484.88	4.4	480.84	471.00	94.8	2,027	4.68%
2021/11/25	17.4	459.74	5	463.29	468.00	12.5	2,031	0.61%
2021/11/24	1.1	500.45	1.2	497.50	493.50	-0.1	2,005	0.00%
2021/11/23	4.4	504.09	5	512.36	503.00	-0.6	2,015	-0.03%
2021/11/22	0	0.00	9.1	491.18	504.00	-9.1	2,031	-0.45%
2021/11/19	14	509.50	40.3	504.68	498.00	-26.3	2,053	-1.28%
2021/11/18	4.3	527.43	4.3	532.88	522.00	0	2,059	0.00%
2021/11/17	8	513.21	3.1	515.25	531.00	5	2,091	0.24%
2021/11/16	16.1	523.33	22.1	523.62	525.00	-6	2,129	-0.28%
2021/11/15	27.3	521.08	17.2	522.41	514.00	10.1	2,119	0.48%
2021/11/12	23.2	472.62	29.2	482.47	496.50	-6	2,088	-0.29%
2021/11/11	11.4	427.08	13.4	438.60	451.50	-2	2,011	-0.10%
2021/11/10	7	408.29	7.1	409.30	410.50	-0.1	2,018	-0.01%
2021/11/09	12	410.33	8.3	410.27	403.50	3.7	2,038	0.18%
2021/11/08	6	404.83	6.2	405.79	407.00	-0.2	2,060	-0.01%
2021/11/05	7	397.93	5	400.01	397.50	2	2,090	0.10%
2021/11/04	15.1	398.10	11	395.50	389.00	4.1	2,101	0.20%
2021/11/03	6.1	387.50	6.1	388.90	385.00	0	2,115	0.00%
2021/11/02	6.2	397.52	5.1	397.40	392.00	1.1	2,147	0.05%
2021/11/01	33	400.67	34.1	397.05	398.00	-1.1	2,166	-0.05%
2021/10/29	10	403.45	12.1	404.45	396.00	-2.1	2,213	-0.09%
2021/10/28	8.4	409.08	12.1	408.06	399.50	-3.7	2,290	-0.16%
2021/10/27	8.5	415.22	8	414.94	415.00	0.5	2,297	0.02%
2021/10/26	14.2	411.04	12.4	412.93	412.00	1.8	2,311	0.08%
2021/10/25	17.1	414.20	66.1	419.45	402.50	-49	2,285	-2.14%
2021/10/22	60	418.66	8.2	417.88	419.00	51.8	2,260	2.29%
2021/10/21	17	415.85	20	418.50	413.00	-3	2,239	-0.13%
2021/10/20	10.3	404.68	22.2	406.60	412.00	-11.9	2,209	-0.54%
2021/10/19	8	388.50	7.2	389.03	388.50	0.8	2,147	0.04%
2021/10/18	7	382.29	5	383.50	380.50	2	2,135	0.09%
2021/10/15	22	381.11	21	382.31	383.00	1	2,119	0.05%
2021/10/14	10	363.70	9	361.34	360.00	1	2,078	0.05%
2021/10/13	4.1	362.04	5	361.30	360.50	-0.9	2,061	-0.04%
2021/10/12	5.3	340.17	7.4	345.65	365.00	-2.1	2,044	-0.10%
2021/10/08	12.2	343.09	14.9	342.35	344.00	-2.8	2,086	-0.13%
2021/10/07	24	329.35	23.1	333.89	334.50	0.9	2,095	0.04%
2021/10/06	7	315.93	4	321.88	316.50	3	2,140	0.14%
2021/10/05	23.1	295.73	32.4	301.60	322.50	-9.3	2,170	-0.43%
2021/10/04	8.3	311.06	8	310.75	299.50	0.3	2,182	0.01%
2021/10/01	14.1	309.84	13	309.04	306.50	1.1	2,206	0.05%
2021/09/30	13.1	322.79	12.2	323.14	325.00	0.9	2,205	0.04%
2021/09/29	12.6	338.64	9.1	341.38	326.50	3.5	2,213	0.16%
2021/09/28	2	347.75	1	349.00	347.00	1	2,243	0.04%
2021/09/27	2.2	351.22	2	351.50	349.00	0.2	2,322	0.01%
2021/09/24	15	348.33	15	349.93	350.00	0	2,350	0.00%
2021/09/23	16.1	344.30	15	346.10	342.50	1.1	2,354	0.05%
2021/09/22	11.2	348.64	10	350.85	345.00	1.2	2,359	0.05%
2021/09/17	14.1	358.69	11	361.54	360.00	3.1	2,373	0.13%
2021/09/16	19.2	374.74	16	375.66	357.00	3.2	2,348	0.14%
2021/09/15	4	376.50	4	377.00	379.00	0	2,335	0.00%
2021/09/14	11.1	384.38	12	389.67	379.50	-1	2,356	-0.04%
2021/09/13	38.3	359.05	40	359.89	379.00	-1.7	2,343	-0.07%
2021/09/10	14.1	380.06	5.3	374.57	373.00	8.8	2,298	0.38%
2021/09/09	2.1	391.45	2.1	393.87	386.00	0	2,301	0.00%
2021/09/08	6.3	392.58	5.2	393.20	392.00	1	2,341	0.04%
2021/09/07	6.2	401.44	4	399.00	393.00	2.2	2,321	0.10%
2021/09/06	19.2	412.29	15	414.63	406.50	4.2	2,302	0.18%
2021/09/03	17.1	410.26	18.2	415.44	416.00	-1.1	2,284	-0.05%
2021/09/02	21	405.07	17	409.35	404.00	4	2,252	0.18%
2021/09/01	4	418.38	6	411.17	409.50	-2	2,227	-0.09%
2021/08/31	1	393.50	4	396.88	400.00	-3	2,206	-0.14%
2021/08/30	4.2	399.38	2.1	397.90	395.50	2.1	2,199	0.10%
2021/08/27	7	404.80	8	404.00	399.00	-1	2,189	-0.04%
2021/08/26	19.4	415.60	21	419.57	410.00	-1.6	2,175	-0.07%
2021/08/25	28	420.21	20.1	420.48	422.50	7.9	2,164	0.37%
2021/08/24	10	421.75	13	421.12	410.00	-3	2,138	-0.14%
2021/08/23	19.2	429.49	17	428.94	423.50	2.2	2,120	0.10%
2021/08/20	20.2	408.28	23.8	405.29	420.00	-3.6	2,089	-0.17%
2021/08/19	22	395.23	30.2	398.31	395.50	-8.2	2,044	-0.40%
2021/08/18	47.7	367.48	35	370.50	398.00	12.7	2,013	0.63%
2021/08/17	15.3	383.06	32.4	379.81	371.00	-17.1	1,955	-0.87%
2021/08/16	11.5	391.00	8.4	381.25	381.50	3.1	1,931	0.16%
2021/08/13	16.8	404.78	17.5	407.49	407.00	-0.6	1,875	-0.03%
2021/08/12	21.5	404.70	15.7	408.00	400.00	5.8	1,844	0.31%
2021/08/11	28.6	416.88	24	417.71	402.50	4.6	1,806	0.25%
2021/08/10	16.1	450.28	15.9	448.87	435.50	0.2	1,755	0.01%
2021/08/09	29.4	462.24	19.7	462.00	453.00	9.7	1,725	0.56%
2021/08/06	10.3	467.30	21.6	462.96	473.00	-11.3	1,754	-0.64%
2021/08/05	23	469.20	26	467.68	453.00	-3	1,810	-0.17%
2021/08/04	21.1	470.24	11.4	469.71	473.50	9.7	1,904	0.51%
2021/08/03	25.6	460.27	30.3	456.36	456.00	-4.7	1,920	-0.25%
2021/08/02	11.1	419.55	25.7	422.61	437.00	-14.6	1,825	-0.80%
2021/07/30	28.1	436.84	16	425.28	419.00	12.1	1,806	0.67%
2021/07/29	8.9	439.09	16.7	444.39	458.00	-7.8	1,779	-0.44%
2021/07/28	16.1	404.38	4.7	427.80	421.00	11.4	1,790	0.64%
2021/07/27	7.1	442.12	9	445.52	440.00	-1.9	1,779	-0.11%
2021/07/26	6.4	463.08	6	465.42	466.50	0.3	1,777	0.02%
2021/07/23	5.4	447.51	4.1	452.18	446.00	1.3	1,777	0.08%
2021/07/22	5.1	437.37	9	444.78	450.00	-3.9	1,784	-0.22%
2021/07/21	2.7	431.66	3	435.33	425.00	-0.3	1,794	-0.02%
2021/07/20	9.4	426.98	5	430.64	429.00	4.4	1,830	0.24%
2021/07/19	2	445.75	1	447.98	446.50	1	1,823	0.05%
2021/07/16	6.3	444.24	4	450.86	450.00	2.3	1,826	0.13%
2021/07/15	9.4	448.64	15.3	449.12	451.50	-5.8	1,840	-0.32%
2021/07/14	8.6	433.97	9	441.83	432.00	-0.4	1,787	-0.02%
2021/07/13	26.5	444.28	22.7	447.46	430.00	3.8	1,762	0.21%
2021/07/12	27.7	429.18	28.7	428.52	434.00	-1	1,689	-0.06%
2021/07/09	36.4	413.46	20	413.48	403.50	16.4	1,639	1.00%
2021/07/08	6.1	396.70	33.2	393.33	411.00	-27.1	1,665	-1.63%
2021/07/07	13	377.15	11	379.41	374.00	2	1,706	0.12%
2021/07/06	14.4	388.20	12	382.83	379.50	2.4	1,813	0.13%
2021/07/05	35.8	391.42	30.5	394.65	387.00	5.3	1,906	0.28%
2021/07/02	32.3	343.33	53	357.41	379.50	-20.8	1,907	-1.09%
2021/07/01	68.4	352.07	55	351.14	345.00	13.4	1,851	0.72%
2021/06/30	35.1	371.74	50	371.16	372.00	-14.9	1,876	-0.79%
2021/06/29	2.1	373.97	3.3	378.82	373.00	-1.2	1,903	-0.06%
2021/06/28	17.2	373.15	16.6	371.89	370.50	0.6	1,889	0.03%
2021/06/25	37.5	399.11	25.5	397.95	392.00	12	1,868	0.64%
2021/06/24	27	395.20	36	393.32	397.00	-9	1,898	-0.47%
2021/06/23	23	392.07	16	394.85	396.00	7	1,889	0.37%
2021/06/22	15.2	390.55	15	394.21	373.50	0.2	1,854	0.01%
2021/06/21	15.3	397.58	11.2	399.08	387.50	4.1	1,832	0.22%
2021/06/18	5.2	419.01	3	415.67	417.00	2.2	1,799	0.12%
2021/06/17	49.3	415.07	48	419.30	418.00	1.3	1,775	0.07%
2021/06/16	9.4	397.17	3	403.00	398.00	6.4	1,729	0.37%
2021/06/15	4.5	393.95	2.8	395.39	406.50	1.7	1,732	0.10%
2021/06/11	4	386.00	4.2	388.93	382.00	-0.2	1,799	-0.01%
2021/06/10	4.1	384.94	2.5	396.53	390.00	1.6	1,880	0.09%
2021/06/09	2.4	377.86	1.8	378.46	386.00	0.6	1,995	0.03%
2021/06/08	7.1	356.74	6.6	359.05	365.00	0.5	2,081	0.03%
2021/06/07	18	322.19	4	330.01	340.00	14	2,086	0.67%
2021/06/04	2	319.50	4.2	317.85	323.00	-2.2	2,089	-0.11%
2021/06/03	2	307.00	3.1	313.43	322.00	-1.1	2,095	-0.05%
2021/06/02	5.3	299.02	13.3	325.80	310.00	-8	2,105	-0.38%
2021/06/01	4	320.25	8.1	320.06	321.00	-4.1	2,108	-0.19%
2021/05/31	2	307.50	1.1	312.33	315.00	0.9	2,112	0.04%
2021/05/28	3	289.17	0.8	294.50	290.00	2.2	2,116	0.11%
2021/05/27	14.1	297.13	0	0.00	277.50	14.1	2,122	0.66%
2021/05/26	8.3	285.99	0	285.00	279.00	8.3	2,125	0.39%
2021/05/25	1	267.00	4	267.00	267.00	-3	2,112	-0.14%
2021/05/24	0.1	243.00	2	243.00	243.00	-1.9	2,210	-0.09%
2021/05/21	0	0.00	27	213.23	221.00	-27	2,338	-1.16%
2021/05/20	2.1	198.79	0	0.00	201.00	2.1	2,406	0.09%
2021/05/19	1	203.50	0	205.50	201.00	1	2,540	0.04%
2021/05/17	2	196.50	0.3	191.50	191.50	1.7	2,583	0.07%
2021/05/14	30.3	231.85	25.1	232.01	212.50	5.2	2,589	0.20%
2021/05/13	71.6	243.09	46.4	246.61	232.50	25.2	2,524	1.00%
2021/05/12	54.4	223.31	60.5	229.84	239.50	-6.1	2,425	-0.25%
2021/05/11	62.2	224.82	69	220.54	218.00	-6.8	2,303	-0.29%
2021/05/10	4.1	207.88	8.4	214.92	217.50	-4.3	2,229	-0.19%
2021/05/07	8	162.62	5.1	195.43	198.00	3	2,222	0.13%
2021/05/06	7.1	189.14	1	199.00	180.00	6.1	2,199	0.28%
2021/05/05	6.1	206.55	1.9	208.35	199.50	4.2	2,192	0.19%
2021/05/04	3.2	224.82	3	221.83	221.50	0.2	2,272	0.01%
2021/05/03	7.6	256.00	3	270.49	246.00	4.6	2,361	0.19%
2021/04/29	5.3	276.07	3	277.42	273.00	2.3	2,449	0.10%
2021/04/28	13.2	268.94	2.1	271.02	272.50	11.1	2,496	0.45%
2021/04/27	3.1	261.94	9.1	256.71	264.00	-5.9	2,579	-0.23%
2021/04/26	8.1	239.81	7.2	226.64	240.00	0.9	2,569	0.04%
2021/04/23	1	251.50	3	251.50	251.50	-2	2,538	-0.08%
2021/04/22	3	284.33	6	286.54	279.00	-3	2,540	-0.12%
2021/04/21	14.6	325.54	18.2	285.47	310.00	-3.5	2,540	-0.14%
2021/04/20	7.2	311.40	1	316.50	316.50	6.2	2,538	0.24%
2021/04/19	8.3	288.00	0.5	288.00	288.00	7.8	2,542	0.30%
2021/04/16	1	319.50	6	319.50	319.50	-5	2,531	-0.20%
2021/04/15	1	355.00	21.8	355.00	355.00	-20.8	2,533	-0.82%
2021/04/14	76.3	416.62	75.3	412.42	394.00	1	2,535	0.04%
2021/04/13	60.3	447.09	43.1	455.38	437.50	17.2	2,469	0.70%
2021/04/12	84.3	458.89	69.5	464.50	448.00	14.8	2,442	0.60%
2021/04/09	87.4	494.30	81.4	493.37	463.50	6	2,387	0.25%
2021/04/08	46.2	541.05	37.3	539.81	512.00	9	2,336	0.39%
2021/04/07	25.3	567.20	23.3	569.06	552.00	2.1	2,337	0.09%
2021/04/06	59.7	587.32	42	592.23	565.00	17.6	2,344	0.75%
2021/04/01	17.3	544.27	25.1	555.45	566.00	-7.8	2,320	-0.34%
2021/03/31	4.1	501.73	4.3	512.44	515.00	-0.2	2,330	-0.01%
2021/03/30	4.2	481.62	2.7	489.65	487.50	1.5	2,386	0.06%
2021/03/29	10.7	470.81	4.6	492.79	471.00	6.1	2,444	0.25%
2021/03/26	1	499.00	5	510.24	515.00	-4	2,457	-0.16%
2021/03/25	4.5	486.81	5	492.60	490.50	-0.6	2,475	-0.02%
2021/03/24	4.1	475.71	4.2	485.61	493.00	-0.1	2,544	0.00%
2021/03/23	3	474.92	5	482.60	484.00	-2	2,582	-0.08%
2021/03/22	7	480.00	2	484.96	482.50	5	2,622	0.19%
2021/03/19	13.4	484.44	3	493.01	477.50	10.3	2,648	0.39%
2021/03/18	4	496.00	1	498.00	495.00	3	2,667	0.11%
2021/03/17	11.5	487.48	17.1	493.77	499.00	-5.6	2,698	-0.21%
2021/03/16	28	486.98	17.2	485.71	483.00	10.8	2,657	0.41%
2021/03/15	19.1	478.61	24.2	481.05	480.50	-5.1	2,601	-0.20%
2021/03/12	15.4	437.74	29.1	441.60	451.00	-13.7	2,516	-0.54%
2021/03/11	3.1	395.54	8	399.06	410.00	-4.9	2,451	-0.20%
2021/03/10	1.1	384.22	1	381.00	378.50	0.1	2,473	0.00%
2021/03/09	6.1	367.80	3.1	372.74	373.50	3	2,493	0.12%
2021/03/08	7	372.61	4	374.00	372.00	3	2,520	0.12%
2021/03/05	4	361.25	5	378.30	380.00	-1	2,561	-0.04%
2021/03/04	20.2	367.73	3	374.83	374.00	17.2	2,586	0.67%
2021/03/03	2.3	352.28	10	365.40	375.00	-7.8	2,638	-0.29%
2021/03/02	13.4	370.56	6	378.17	347.00	7.4	2,725	0.27%
2021/02/26	5.1	332.53	4	347.75	361.00	1.1	2,794	0.04%
2021/02/25	4	337.50	5	340.60	336.00	-1	2,844	-0.04%
2021/02/24	57.1	350.64	50.1	353.87	333.50	7	2,955	0.24%
2021/02/23	53	363.77	41.2	357.89	353.50	11.8	2,901	0.41%
2021/02/22	70	335.68	81	343.62	349.00	-11	2,819	-0.39%
2021/02/19	20	311.08	55	311.79	317.50	-34.9	2,769	-1.26%
2021/02/18	6	282.75	10	289.25	290.00	-4	2,641	-0.15%
2021/02/17	4	269.00	13.1	267.72	271.50	-9.1	2,628	-0.35%
2021/02/05	4	245.75	5	246.60	247.00	-1	2,614	-0.04%
2021/02/04	1	238.00	3	242.67	244.00	-2	2,614	-0.08%
2021/02/03	5	238.31	0.4	233.37	236.00	4.6	2,613	0.18%
2021/02/02	3	225.00	5.1	232.28	242.00	-2.1	2,622	-0.08%
2021/02/01	8	207.38	1.1	210.45	223.00	6.9	2,632	0.26%
2021/01/29	13	230.00	5	231.30	220.00	8	2,623	0.30%
2021/01/28	6	234.50	3	238.50	232.00	3	2,635	0.11%
2021/01/27	2	237.46	1	236.00	243.00	1	2,638	0.04%
2021/01/26	82.1	254.76	86.5	246.27	236.00	-4.4	2,643	-0.17%
2021/01/25	67.4	270.16	47.4	266.69	260.00	20	2,553	0.78%
2021/01/22	28.4	263.31	35	264.08	269.00	-6.6	2,472	-0.27%
2021/01/21	11	242.05	9	242.94	248.00	2	2,389	0.09%
2021/01/20	85.1	247.62	85	237.69	232.50	0.1	2,355	0.01%
2021/01/19	8.3	243.98	10	246.76	250.00	-1.7	2,278	-0.08%
2021/01/18	8.1	231.16	7.1	233.90	240.00	1	2,301	0.04%
2021/01/15	9.2	232.88	4	234.25	227.00	5.2	2,319	0.22%
2021/01/14	6	229.17	6.1	230.04	232.00	-0.1	2,322	0.00%
2021/01/13	5.4	225.68	12	236.33	225.00	-6.6	2,324	-0.29%
2021/01/12	0	0.00	12	216.67	219.00	-12	2,314	-0.52%
2021/01/11	1.4	199.57	1	199.50	199.50	0.4	2,302	0.02%
2021/01/08	1.1	195.26	0	0.00	196.00	1.1	2,300	0.05%
2021/01/07	1.1	190.22	1	194.50	198.00	0.1	2,302	0.01%
2021/01/06	11.4	196.24	2.1	189.29	189.00	9.3	2,297	0.40%
2021/01/05	24.5	214.50	22.1	212.20	210.00	2.5	2,277	0.11%
2021/01/04	19.2	221.10	23.1	220.38	222.50	-3.9	2,211	-0.18%
2020/12/31	10	207.75	12.2	208.94	212.50	-2.2	2,147	-0.10%
2020/12/30	5	190.60	12.1	190.04	195.00	-7.1	2,155	-0.33%
2020/12/29	15	171.87	8	173.50	177.50	7	2,161	0.32%
2020/12/28	25	175.52	1	175.50	173.00	24	2,196	1.09%
2020/12/25	8	170.13	17.1	167.26	175.00	-9.1	2,180	-0.42%
2020/12/24	18.1	162.77	9	165.83	160.00	9.1	2,146	0.43%
2020/12/23	16.5	170.50	12	171.63	172.00	4.5	2,115	0.21%
2020/12/22	13.2	182.52	7	182.93	179.00	6.2	2,129	0.29%
2020/12/21	11	190.32	9	195.89	189.50	2	2,174	0.09%
2020/12/18	45	209.04	11.3	211.59	193.50	33.7	2,236	1.51%
2020/12/17	5	183.80	19.2	188.72	203.50	-14.2	2,179	-0.65%
2020/12/16	21	179.02	29.1	178.96	185.00	-8.1	2,165	-0.37%
2020/12/15	10.2	186.73	4	191.89	178.50	6.1	2,133	0.29%
2020/12/14	10	199.55	7.8	200.65	198.00	2.2	2,106	0.10%
2020/12/11	20	202.50	9.2	206.78	207.50	10.8	2,082	0.52%
2020/12/10	14.2	197.82	10	202.10	204.50	4.2	2,054	0.21%
2020/12/09	10.3	195.27	9.1	197.05	198.00	1.2	2,034	0.06%
2020/12/08	9.5	175.45	20.3	179.44	185.50	-10.8	2,018	-0.53%
2020/12/07	10.3	162.65	10	163.90	169.00	0.3	1,993	0.02%
2020/12/04	16	159.97	14.1	164.75	164.00	1.9	1,981	0.10%
2020/12/03	17.2	168.29	7	169.32	163.00	10.2	1,994	0.51%
2020/12/02	11.4	169.18	15	170.67	172.00	-3.6	2,088	-0.17%
2020/12/01	18	159.20	31	160.29	165.00	-13	2,169	-0.60%
2020/11/30	12	145.88	18	142.14	150.00	-6	2,158	-0.28%
2020/11/27	39	136.51	12	137.08	136.50	27	2,185	1.24%
2020/11/26	19	132.05	26	136.58	138.50	-7	2,142	-0.33%
2020/11/25	5	119.10	23	123.28	128.00	-18	2,051	-0.88%
2020/11/24	34	116.87	7.2	118.54	116.50	26.8	1,974	1.36%
2020/11/23	38	118.93	17	123.03	122.00	21	1,924	1.09%
2020/11/20	1	112.50	15	112.07	114.00	-14	1,825	-0.77%
2020/11/19	0	0.00	11	102.34	104.00	-11	1,778	-0.62%
2020/11/18	0	0.00	9	94.23	94.90	-9	1,733	-0.52%
2020/11/17	2	91.10	1	91.80	90.70	1	1,715	0.06%
2020/11/16	3	90.67	1	92.90	90.90	2	1,732	0.12%
2020/11/13	4	90.83	2	92.15	91.40	2	1,731	0.12%
2020/11/12	1	92.20	2	93.30	91.90	-1	1,754	-0.06%
2020/11/11	1	93.00	2	93.90	93.00	-1	1,791	-0.06%
2020/11/10	5	94.66	4	95.18	92.20	1	1,856	0.05%
2020/11/09	3	97.37	4	96.03	96.60	-1	1,850	-0.05%
2020/11/06	2	91.75	3	91.93	91.00	-1	1,828	-0.05%
2020/11/05	11	91.69	5	91.72	91.00	6	1,819	0.33%
2020/11/04	6	91.92	6	94.15	94.00	0	1,799	0.00%
2020/11/03	1	93.20	1	94.00	93.20	0	1,788	0.00%
2020/10/30	10	92.08	1	95.30	91.00	9	1,775	0.51%
2020/10/29	3	91.77	11	91.52	93.90	-8	1,766	-0.45%
2020/10/28	12	93.82	5	93.58	93.40	7	1,757	0.40%
2020/10/27	4	95.58	3	96.83	96.00	1	1,742	0.06%
2020/10/26	7	98.87	3	97.03	96.70	4	1,820	0.22%
2020/10/23	3	102.50	5	103.00	103.00	-2	1,803	-0.11%
2020/10/22	2	102.00	1	105.00	102.00	1	1,843	0.05%
2020/10/21	1	103.50	7	104.29	103.50	-6	1,893	-0.32%
2020/10/20	3	102.00	3	103.33	103.00	0	1,932	0.00%
2020/10/19	1	96.00	4	99.63	100.00	-3	1,960	-0.15%
2020/10/16	3	96.57	5	96.60	96.00	-2	2,012	-0.10%
2020/10/15	1	95.00	2	96.45	97.00	-1	2,150	-0.05%
2020/10/14	1	93.80	3	93.50	96.10	-2	2,198	-0.09%
2020/10/13	4	91.40	1	91.00	91.00	3	2,217	0.14%
2020/10/12	3	91.13	6	91.85	92.00	-3	2,230	-0.13%
2020/10/08	4	90.88	3	93.60	91.50	1	2,242	0.04%
2020/10/07	21	95.00	10	95.09	94.00	11	2,246	0.49%
2020/10/06	23	101.50	21	99.34	100.00	2	2,197	0.09%
2020/10/05	7.1	99.96	14	99.46	102.50	-6.9	2,178	-0.32%
2020/09/30	17	93.49	10	93.37	93.50	7	2,133	0.33%
2020/09/29	2	90.10	11	90.37	90.00	-9	2,126	-0.42%
2020/09/28	4	89.60	5	91.08	89.50	-1	2,126	-0.05%
2020/09/25	29	94.37	21	96.10	92.00	8	2,125	0.38%
2020/09/24	13.1	99.02	7	98.17	99.90	6.1	2,101	0.29%
2020/09/23	28	92.88	33	93.29	97.70	-5	2,061	-0.24%
2020/09/22	5	85.84	5	87.88	88.90	0	2,014	0.00%
2020/09/21	2	88.00	2	92.00	88.00	0	2,082	0.00%
2020/09/18	2	83.75	7	84.49	85.50	-5	2,089	-0.24%
2020/09/17	12	81.50	0	0.00	81.90	12	2,152	0.56%
2020/09/16	2	80.10	8	80.13	80.00	-6	2,188	-0.27%
2020/09/15	4	80.25	1	79.20	79.20	3	2,212	0.14%
2020/09/14	2	73.70	2	79.00	81.00	0	2,233	0.00%
2020/09/11	9	78.43	5	75.76	75.70	4	2,256	0.18%
2020/09/10	0	0.00	3	81.87	81.60	-3	2,316	-0.13%
2020/09/09	10	78.90	5	80.00	80.20	5	2,390	0.21%
2020/09/08	13	83.33	25	82.68	84.50	-12	2,442	-0.49%
2020/09/07	49	87.34	53	84.72	85.30	-4	2,447	-0.16%
2020/09/04	32	82.93	13	84.53	85.50	19	2,392	0.79%
2020/09/03	2	74.70	10	76.81	77.80	-8	2,292	-0.35%
2020/09/02	18	68.23	24	69.44	70.80	-6	2,260	-0.27%
2020/09/01	5	64.16	2	64.25	64.40	3	2,200	0.14%
2020/08/31	2	63.40	8	63.35	63.10	-6	2,188	-0.27%
2020/08/28	2	62.30	1	62.90	62.50	1	2,181	0.05%
2020/08/27	2	62.05	1	62.20	61.70	1	2,183	0.05%
2020/08/26	2	62.50	4	63.05	63.50	-2	2,200	-0.09%
2020/08/25	1	59.20	2	59.65	59.50	-1	2,219	-0.05%
2020/08/24	3	59.80	3	59.67	59.70	0	2,232	0.00%
2020/08/21	4	57.40	1	58.20	59.00	3	2,232	0.13%
2020/08/20	7	54.29	6	57.10	56.10	1	2,235	0.04%
2020/08/19	2	57.30	10	58.39	57.40	-8	2,210	-0.36%
2020/08/18	14	61.74	10	61.79	60.00	4	2,195	0.18%
2020/08/17	32	69.91	37	68.82	65.60	-5	2,166	-0.23%
2020/08/14	27	68.21	29	69.24	68.60	-2	2,120	-0.09%
2020/08/13	3	66.37	1	65.50	65.50	2	2,047	0.10%
2020/08/12	1	60.80	1	63.50	64.80	0	2,038	0.00%
2020/08/11	5	60.46	3	60.03	60.00	2	2,033	0.10%
2020/08/10	1	58.00	4	60.23	61.20	-3	2,033	-0.15%
2020/08/07	2	56.60	0	0.00	58.00	2	2,034	0.10%
2020/08/06	2	58.30	0	0.00	57.80	2	2,035	0.10%
2020/08/05	2	59.40	1	58.80	58.80	1	2,036	0.05%
2020/08/04	1	60.40	1	59.90	59.90	0	2,043	0.00%
2020/08/03	2	60.90	2	59.80	59.80	0	2,044	0.00%
2020/07/31	4	62.13	14	61.76	61.90	-10	2,039	-0.49%
2020/07/30	21	64.12	29	64.90	65.00	-8	2,030	-0.39%
2020/07/29	3	60.30	9	61.73	60.50	-6	1,936	-0.31%
2020/07/28	40	62.89	58	62.33	60.70	-18	1,919	-0.94%
2020/07/27	21	60.80	25	60.18	60.70	-4	1,854	-0.22%
2020/07/24	30	59.33	8	57.84	56.40	22	1,796	1.22%
2020/07/23	28	61.65	45	61.76	61.10	-17	1,751	-0.97%
2020/07/22	21	59.25	21	60.28	59.90	0	1,711	0.00%
2020/07/21	32	57.47	19	58.23	56.50	13	1,649	0.79%
2020/07/20	25	51.44	29	52.67	53.70	-4	1,505	-0.27%
2020/07/17	10	50.00	0	0.00	48.90	10	1,450	0.69%
2020/07/16	4	54.63	23	54.00	54.30	-19	1,426	-1.33%
2020/07/15	4	59.38	37	57.41	56.70	-33	1,412	-2.34%
2020/07/14	2	61.55	2	63.45	63.00	0	1,405	0.00%
2020/07/13	1	61.80	51	57.37	62.00	-50	1,407	-3.55%
2020/07/10	13	60.22	12	59.07	59.00	1	1,381	0.07%
2020/07/09	13	67.88	1	74.00	65.00	12	1,346	0.89%
2020/07/08	8	73.03	4	71.50	72.20	4	1,320	0.30%
2020/07/07	45	72.65	3	72.53	71.50	42	1,307	3.21%
2020/07/06	21	76.24	2	76.20	76.00	19	1,291	1.47%
2020/07/03	22	75.17	7	77.33	79.50	15	1,265	1.19%
2020/07/02	9	68.10	18	72.06	72.90	-9	1,205	-0.75%
2020/07/01	10	67.38	7	67.36	66.90	3	1,146	0.26%
2020/06/30	15	66.26	15	65.77	69.80	0	1,105	0.00%
2020/06/29	15	65.23	3	65.70	65.70	12	1,020	1.18%
2020/06/24	26	58.00	26.5	58.48	59.80	-0.5	984	-0.05%
2020/06/23	16	53.10	17	50.78	54.40	-1	906	-0.11%
2020/06/22	7	49.67	11	49.35	49.50	-4	865	-0.46%
2020/06/19	9	50.79	6	51.70	50.60	3	837	0.36%
2020/06/18	6	50.75	22	50.68	51.50	-16	808	-1.98%
2020/06/17	43	49.97	26	50.03	50.50	17	773	2.20%
2020/06/16	32	49.73	6	50.59	52.00	26	706	3.68%
2020/06/15	17	47.35	15	46.13	48.20	2	627	0.32%
2020/06/12	27	40.19	6	43.69	43.85	21	570	3.68%
2020/06/11	5	39.16	5	39.43	39.90	0	518	0.00%
2020/06/10	3	34.17	18	35.64	36.30	-15	457	-3.28%
2020/06/09	4	33.86	1	33.00	33.00	3	450	0.67%
2020/06/08	1	35.00	0	0.00	34.90	1	447	0.22%
2020/06/05	2	35.10	5	35.04	35.50	-3	456	-0.66%
2020/06/04	5	34.64	2	34.78	34.70	3	455	0.66%
2020/06/03	2	35.00	4	35.00	34.65	-2	459	-0.43%
2020/06/02	15	35.62	9	35.57	34.30	6	472	1.27%
2020/06/01	11	37.00	13	37.13	38.10	-2	448	-0.45%
2020/05/29	8	34.34	22	34.56	35.05	-14	414	-3.38%
2020/05/28	1	31.70	1	31.90	31.90	0	398	0.00%
2020/05/27	2	31.50	2	31.75	31.50	0	393	0.00%
2020/05/26	3	31.70	1	31.50	31.50	2	390	0.51%
2020/05/25	1	31.50	1	31.65	31.65	0	396	0.00%
2020/05/22	1	32.55	0	0.00	32.15	1	396	0.25%
2020/05/21	0	0.00	1	33.00	33.00	-1	394	-0.25%
2020/05/20	0	0.00	1	32.65	32.50	-1	393	-0.25%
2020/05/19	1	32.15	1	32.45	32.20	0	392	0.00%
2020/05/18	1	32.40	1	32.95	32.05	0	394	0.00%
2020/05/15	2	31.53	1	31.95	31.95	1	392	0.25%
2020/05/14	2	32.50	1	32.25	32.25	1	390	0.26%
2020/05/13	1	33.35	1	33.50	33.50	0	385	0.00%
2020/05/12	2	35.00	1	34.00	34.00	1	387	0.26%
2020/05/11	2	33.60	9	35.30	35.65	-7	386	-1.81%
2020/05/08	0	0.00	11	33.75	33.80	-11	377	-2.91%
2020/05/07	1	33.10	1	33.80	33.10	0	376	0.00%
2020/05/06	1	33.05	1	32.60	32.60	0	381	0.00%
2020/05/05	2	33.68	2	33.83	33.60	0	380	0.00%
2020/05/04	1	32.20	3	33.65	33.90	-2	379	-0.53%
2020/04/30	4	33.54	2	33.78	33.15	2	378	0.53%
2020/04/29	1	33.50	2	33.83	33.70	-1	377	-0.26%
2020/04/28	1	32.70	4	33.33	33.55	-3	384	-0.78%
2020/04/27	3	31.90	2	32.60	32.30	1	379	0.26%
2020/04/24	3	31.80	1	32.40	32.10	2	379	0.53%
2020/04/23	0	0.00	1	31.20	31.70	-1	385	-0.26%
2020/04/22	1	29.30	1	30.30	30.50	0	395	0.00%
2020/04/21	3	30.72	1	30.00	30.00	2	397	0.50%
2020/04/20	3	31.62	2	32.43	32.00	1	399	0.25%
2020/04/17	6	32.61	0	0.00	32.30	6	399	1.50%
2020/04/16	4	32.20	7	30.69	32.20	-3	393	-0.76%
2020/04/15	3	28.97	4	29.34	29.30	-1	393	-0.25%
2020/04/14	2	28.55	4	29.03	29.00	-2	405	-0.49%
2020/04/13	3	28.45	2	29.15	28.35	1	408	0.24%
2020/04/10	3	28.15	9	28.14	28.45	-6	419	-1.43%
2020/04/09	8	28.63	0	0.00	28.70	8	420	1.90%
2020/04/08	2	28.23	1	27.90	27.90	1	421	0.24%
2020/04/07	2	29.25	1	28.80	28.80	1	423	0.24%
2020/04/06	0	0.00	1	29.35	29.15	-1	438	-0.23%
2020/04/01	1	28.95	1	28.95	29.00	0	470	0.00%
2020/03/31	1	27.50	1	28.70	28.70	0	472	0.00%
2020/03/30	1	26.10	1	27.85	27.85	0	477	0.00%
2020/03/27	4	27.40	1	27.35	27.20	3	479	0.63%
2020/03/19	0	0.00	2	24.50	23.40	-2	490	-0.41%
2020/03/17	1	28.45	0	0.00	28.80	1	496	0.20%
2020/03/13	1	31.60	0	0.00	32.90	1	496	0.20%
2020/03/12	1	35.40	2	37.15	34.95	-1	499	-0.20%
2020/03/11	2	36.85	1	37.80	36.80	1	522	0.19%
2020/03/10	0	0.00	1	33.50	35.70	-1	538	-0.19%
2020/03/09	2	35.65	0	0.00	34.55	2	542	0.37%
2020/03/06	3	35.98	5	37.10	36.70	-2	540	-0.37%
2020/03/05	2	33.60	1	34.00	35.95	1	533	0.19%
2020/03/03	0	0.00	1	32.30	32.00	-1	582	-0.17%
2020/03/02	1	31.70	0	0.00	31.75	1	583	0.17%
2020/02/19	3	30.53	1	30.60	30.85	2	658	0.30%
2020/02/18	0	0.00	2	30.25	30.20	-2	670	-0.30%
2020/02/13	2	30.10	0	0.00	29.90	2	747	0.27%
2020/01/31	0	0.00	5	30.83	31.40	-5	814	-0.61%
2020/01/30	0	0.00	4	32.80	32.80	-4	807	-0.50%
2020/01/17	0	0.00	4	36.98	36.80	-4	808	-0.49%
2020/01/16	5	36.64	0	0.00	36.75	5	801	0.62%
2020/01/09	5	35.85	1	35.90	36.05	4	781	0.51%
2020/01/08	0	0.00	1	35.70	35.70	-1	768	-0.13%
2020/01/07	3	33.70	0	0.00	33.70	3	755	0.40%
2020/01/03	0	0.00	1	35.45	35.20	-1	744	-0.13%
2020/01/02	1	35.20	1	36.15	35.60	0	744	0.00%
2019/12/31	0	0.00	2	35.55	35.50	-2	760	-0.26%
2019/12/30	3	35.17	2	36.55	35.10	1	764	0.13%
2019/12/27	2	35.25	3	34.23	36.00	-1	746	-0.13%
2019/12/26	3	31.50	2	31.85	32.75	1	711	0.14%
2019/12/25	1	31.70	0	0.00	31.20	1	706	0.14%
2019/12/24	0	0.00	1	30.30	30.65	-1	699	-0.14%
2019/12/23	0	0.00	10	31.00	30.30	-10	696	-1.44%
2019/12/19	0	0.00	1	32.60	32.80	-1	687	-0.15%
2019/12/16	6	32.43	1	32.70	32.35	5	677	0.74%
2019/12/13	11	32.53	1	31.55	33.60	10	669	1.49%
2019/12/12	0	0.00	1	30.70	30.65	-1	655	-0.15%
2019/12/11	0	0.00	1	31.35	31.00	-1	652	-0.15%
2019/12/10	4	32.46	4	32.55	32.00	0	647	0.00%
2019/12/09	5	30.86	10	31.01	32.10	-5	636	-0.79%
2019/12/06	1	33.60	0	0.00	32.60	1	619	0.16%
2019/12/05	8	37.19	11	36.95	36.20	-3	585	-0.51%
2019/12/04	1	39.25	1	40.30	39.30	0	553	0.00%
2019/12/03	0.1	40.55	1	40.95	40.15	-0.9	543	-0.16%
2019/12/02	1	40.05	1	40.40	39.60	0	537	0.00%
2019/11/29	3	42.55	9	42.56	41.90	-6	523	-1.15%
2019/11/28	13	40.62	0	0.00	42.45	13	501	2.59%
2019/11/26	1	38.00	2	37.70	38.20	-1	453	-0.22%
2019/11/25	1	39.85	5	39.25	38.80	-4	436	-0.92%
2019/11/22	4	40.50	6.2	40.86	40.35	-2.2	423	-0.51%
2019/11/21	6	39.57	0	0.00	39.65	6	409	1.47%
2019/11/20	2	41.05	1	40.50	40.40	1	399	0.25%
2019/11/19	1	39.95	1	39.30	39.50	0	383	0.00%
2019/11/18	0	0.00	1	38.00	39.50	-1	373	-0.27%
2019/11/15	3	38.40	0	0.00	38.40	3	350	0.86%
2019/11/14	3	39.12	6	38.97	39.55	-3	334	-0.90%
2019/11/13	7	38.41	26	38.64	39.45	-19	298	-6.36%
2019/11/11	2	33.95	2	33.73	33.20	0	252	0.00%
2019/11/08	0	0.00	19	32.71	32.90	-19	221	-8.59%
2019/11/07	1	30.15	0	0.00	29.95	1	198	0.50%
2019/11/06	8	29.21	9	29.38	30.80	-1	191	-0.52%
2019/11/05	13	28.07	1	27.50	29.35	12	172	6.96%
2019/11/04	1	26.50	0	0.00	26.70	1	156	0.64%
2019/11/01	0	0.00	1	25.70	25.55	-1	150	-0.66%
2019/10/29	0	0.00	1	26.40	26.00	-1	147	-0.68%
2019/10/28	1	26.15	0	0.00	26.20	1	145	0.69%
2019/10/25	0	0.00	16	25.59	25.80	-16	142	-11.27%
2019/10/21	1	25.00	0	0.00	25.00	1	135	0.74%
2019/10/18	0	0.00	2	24.50	24.55	-2	135	-1.48%
2019/10/17	0	0.00	1	24.50	24.60	-1	134	-0.75%
2019/10/16	0	0.00	1	25.25	25.15	-1	132	-0.75%
2019/10/14	0	0.00	1	25.55	25.55	-1	134	-0.74%
2019/10/09	0	0.00	3	25.40	26.00	-3	133	-2.25%
2019/10/08	1	25.25	0	0.00	25.10	1	129	0.77%
2019/10/07	25	26.92	1	27.00	25.85	24	128	18.70%
2019/10/04	1	24.20	15	24.68	25.40	-14	110	-12.65%
2019/10/03	0	0.00	4	23.10	23.10	-4	105	-3.80%
2019/10/02	0	0.00	1	23.05	23.00	-1	132	-0.76%
2019/09/20	0	0.00	1	23.15	23.30	-1	153	-0.65%
2019/08/16	0	0.00	3	22.75	22.70	-3	155	-1.93%
2019/08/15	0	0.00	3	22.37	22.20	-3	154	-1.94%
2019/08/12	0	0.00	2	23.20	23.35	-2	155	-1.28%
2019/08/02	2	23.65	1	23.75	23.65	1	167	0.60%
2019/07/30	0	0.00	1	23.95	23.95	-1	183	-0.54%
2019/07/29	0	0.00	2	23.90	24.00	-2	183	-1.09%
2019/07/26	0	0.00	1	23.45	23.40	-1	180	-0.55%
2019/07/22	0	0.00	2	23.90	23.70	-2	178	-1.12%
2019/07/11	0	0.00	6	24.60	24.70	-6	170	-3.52%
2019/07/10	4	24.20	0	0.00	24.45	4	166	2.40%
2019/07/09	1	24.10	0	0.00	24.20	1	161	0.62%
2019/07/08	3.2	24.48	11	25.00	24.90	-7.8	155	-5.03%
2019/07/05	4	23.30	2	23.30	23.30	2	129	1.55%
2019/07/04	1	20.20	3	20.90	21.20	-2	118	-1.69%
2019/06/19	1	22.30	0	0.00	22.20	1	110	0.90%
2019/06/05	1	22.60	0	0.00	22.50	1	119	0.84%
2019/06/03	0	0.00	2	23.75	23.75	-2	116	-1.71%
2019/05/20	1	23.00	0	0.00	22.75	1	123	0.81%
2019/05/15	3	24.50	0	0.00	23.95	3	126	2.37%
2019/05/14	0	0.00	1	24.00	23.90	-1	126	-0.79%
2019/05/13	1	23.65	2	24.20	23.10	-1	124	-0.80%
2019/05/09	0	0.00	2	22.68	22.60	-2	118	-1.69%
2019/05/08	15	23.86	1	24.00	23.65	14	115	12.14%
2019/04/30	0	0.00	3	21.05	20.85	-3	100	-2.98%
2019/04/29	10	20.85	0	0.00	20.80	10	102	9.73%
2019/04/19	1	21.50	0	0.00	21.75	1	104	0.96%
2019/04/17	0	0.00	7	22.15	22.10	-7	104	-6.73%
2019/04/10	3	21.53	2	21.35	21.60	1	102	0.98%
2019/04/09	0	0.00	1	22.10	22.10	-1	100	-0.99%
2019/04/03	1	22.50	0	0.00	22.60	1	99	1.01%
2019/04/02	1	22.60	0	0.00	22.80	1	99	1.01%
2019/03/25	1	22.70	0	0.00	22.65	1	98	1.02%
2019/03/22	1	22.70	0	0.00	22.95	1	99	1.01%
2019/03/20	0	0.00	1	23.15	23.15	-1	97	-1.03%
2019/03/19	0	0.00	1	22.95	22.85	-1	97	-1.02%
2019/03/14	1	22.60	0	0.00	22.40	1	97	1.03%
2019/03/13	0	0.00	2	23.30	22.90	-2	97	-2.05%
2019/03/11	1	23.65	0	0.00	23.70	1	102	0.98%
2019/03/07	1	23.60	0	0.00	23.60	1	105	0.95%
2019/03/06	0	0.00	3	24.02	24.00	-3	110	-2.72%
2019/03/04	4	24.14	1	23.90	24.05	3	120	2.48%
2019/02/19	4	25.13	0	0.00	24.85	4	139	2.87%
2019/02/15	4	25.86	3	26.33	25.90	1	151	0.66%
2019/02/14	0	0.00	5	25.78	26.30	-5	157	-3.17%
2019/02/13	2	24.75	1	25.15	25.20	1	161	0.62%
2019/01/18	1	24.10	0	0.00	24.50	1	171	0.58%
2019/01/17	3	25.13	2	25.63	25.00	1	174	0.57%
2019/01/16	1	24.10	0	0.00	24.75	1	170	0.59%
2018/12/27	0	0.00	1	24.05	24.20	-1	216	-0.46%
2018/12/21	0	0.00	2	23.90	24.10	-2	252	-0.79%
2018/12/18	0	0.00	1	24.15	24.15	-1	279	-0.36%
2018/12/13	1	26.25	2	25.95	26.10	-1	319	-0.31%
2018/12/12	0	0.00	4	25.80	25.70	-4	322	-1.24%
2018/12/11	0	0.00	5	25.58	25.55	-5	330	-1.51%
2018/12/10	0	0.00	1	25.90	25.50	-1	335	-0.30%
2018/12/07	0	0.00	1	26.10	26.35	-1	347	-0.29%
2018/12/05	0	0.00	1	26.90	27.00	-1	354	-0.28%
2018/11/30	3	25.90	3	26.10	26.15	0	361	0.00%
2018/11/29	4	26.08	0	0.00	25.85	4	365	1.09%
2018/11/27	3	25.00	0	0.00	25.00	3	396	0.76%
2018/11/26	5	25.47	1	25.10	25.35	4	399	1.00%
2018/11/23	1	25.80	7	25.66	25.85	-6	405	-1.48%
2018/11/21	0	0.00	3	23.05	23.00	-3	430	-0.70%
2018/11/16	2	23.05	1	23.55	22.95	1	454	0.22%
2018/11/15	3	23.20	0	0.00	23.65	3	457	0.66%
2018/11/14	3	25.23	1	26.00	24.30	2	456	0.44%
2018/11/13	4	23.98	0	0.00	24.70	4	452	0.88%
2018/11/09	0	0.00	4	21.13	21.75	-4	445	-0.90%
2018/11/08	2	21.20	0	0.00	21.20	2	450	0.44%
2018/11/07	2	20.00	0	0.00	20.00	2	457	0.44%
2018/11/01	0	0.00	5	20.20	20.25	-5	526	-0.95%
2018/10/31	5	20.05	0	0.00	20.05	5	549	0.91%
2018/10/30	0	0.00	1	19.35	19.10	-1	563	-0.18%
2018/10/29	0	0.00	2	19.75	19.80	-2	589	-0.34%
2018/10/26	2	20.45	0	0.00	20.05	2	630	0.32%
2018/10/25	5	20.23	5	20.10	20.25	0	679	0.00%
2018/10/19	3	21.48	0	0.00	21.40	3	766	0.39%
2018/10/16	6	22.87	1	23.10	23.20	5	869	0.58%
2018/10/15	0	0.00	2	21.40	21.80	-2	885	-0.23%
2018/10/11	0	0.00	5	20.51	20.40	-5	984	-0.51%
2018/10/08	4	22.67	0	0.00	22.70	4	1,024	0.39%
2018/10/05	0	0.00	1	21.50	21.50	-1	1,029	-0.10%
2018/10/04	7	23.99	4	23.50	23.30	3	1,020	0.29%
2018/10/03	0	28.30	0	0.00	25.85	0	1,007	0.00%
2018/10/02	0	0.00	8	26.10	26.65	-8	1,006	-0.80%
2018/10/01	1	26.30	1	25.80	25.80	0	1,002	0.00%
2018/09/26	3	27.27	4	27.35	27.10	-1	999	-0.10%
2018/09/25	4	28.05	5	27.90	27.95	-1	998	-0.10%
2018/09/21	7	28.89	13	28.60	30.15	-6	996	-0.60%
2018/09/19	4	31.60	0	0.00	31.60	4	994	0.40%
2018/09/17	2	34.70	2	35.45	35.10	0	991	0.00%
2018/09/14	3	35.23	3	35.05	34.85	0	987	0.00%
2018/09/13	2	34.70	10	34.73	34.20	-8	984	-0.81%
2018/09/12	5	36.47	1	36.10	36.10	4	979	0.41%
2018/09/11	3	37.72	2	37.75	37.70	1	981	0.10%
2018/09/10	1	37.50	2	37.80	37.50	-1	988	-0.10%
2018/09/07	3	39.47	4	39.15	39.15	-1	998	-0.10%
2018/09/06	0	0.00	2	39.40	39.90	-2	1,016	-0.20%
2018/09/05	2	39.08	3	39.10	38.90	-1	1,045	-0.10%
2018/09/04	9	39.34	3	39.38	39.20	6	1,043	0.57%
2018/09/03	18	41.50	3	41.20	41.05	15	1,026	1.46%
2018/08/31	5	44.45	2	45.00	44.80	3	1,014	0.30%
2018/08/30	17	44.40	3	44.48	44.35	14	1,015	1.38%
2018/08/29	38	46.71	7	45.70	45.30	31	1,010	3.07%
2018/08/28	22	44.71	5	44.08	45.95	17	996	1.71%
2018/08/24	11	42.84	3	42.98	42.40	8	1,001	0.80%
2018/08/22	2	46.35	0	0.00	46.05	2	1,029	0.19%
2018/08/21	4	47.13	1	46.80	46.80	3	1,064	0.28%
2018/08/20	4	47.34	4	47.95	47.15	0	1,079	0.00%
2018/08/17	1	46.60	1	47.00	46.60	0	1,079	0.00%
2018/08/16	1	45.10	1	45.90	46.05	0	1,084	0.00%
2018/08/15	6	46.48	2	46.30	46.05	4	1,102	0.36%
2018/08/14	2	46.40	3	47.03	47.40	-1	1,104	-0.09%
2018/08/13	8	45.90	2	45.58	44.90	6	1,110	0.54%
2018/08/10	5	48.82	5	49.40	48.30	0	1,099	0.00%
2018/08/09	5	48.03	0	0.00	47.90	5	1,094	0.46%
2018/08/08	8	49.20	6	48.81	49.00	2	1,086	0.18%
2018/08/07	9	52.41	4	51.20	51.10	5	1,072	0.47%
2018/08/06	5	53.08	1	53.50	53.30	4	1,066	0.38%
2018/08/03	1	53.20	3	53.63	53.20	-2	1,077	-0.19%
2018/08/02	21	51.90	7	52.46	53.80	14	1,075	1.30%
2018/08/01	1	51.60	5	51.62	52.50	-4	1,059	-0.38%
2018/07/31	2	48.35	2	48.70	48.40	0	1,017	0.00%
2018/07/30	1.4	49.00	3	48.32	48.35	-1.6	1,011	-0.16%
2018/07/27	5	48.33	9	48.42	47.65	-4	1,006	-0.40%
2018/07/26	12	47.08	7	45.73	48.50	5	999	0.50%
2018/07/25	6	47.80	54	47.99	47.10	-48	972	-4.94%
2018/07/24	8	48.46	6	48.67	48.75	2	962	0.21%
2018/07/23	4	47.79	3	47.47	48.50	1	948	0.11%
2018/07/20	3	44.37	4	44.85	44.25	-1	939	-0.11%
2018/07/19	3	44.07	3	43.73	44.40	0	945	0.00%
2018/07/18	51	44.65	3	43.92	45.35	48	960	5.00%
2018/07/17	0	0.00	5	41.45	41.90	-5	926	-0.54%
2018/07/13	0	0.00	2	38.03	38.00	-2	950	-0.21%
2018/07/10	0	0.00	1	37.20	37.10	-1	1,100	-0.09%
2018/07/09	0	0.00	1	36.10	36.75	-1	1,158	-0.09%
2018/07/06	1	35.80	0	0.00	36.00	1	1,175	0.09%
2018/07/03	1	36.65	1	36.70	36.70	0	1,301	0.00%
2018/07/02	3	38.00	1	38.50	37.30	2	1,337	0.15%
2018/06/29	2	38.30	10	38.51	38.95	-8	1,381	-0.58%
2018/06/28	0	0.00	3	38.12	37.15	-3	1,400	-0.21%
2018/06/25	0	0.00	2	36.10	35.75	-2	1,547	-0.13%
2018/06/22	3	35.62	0	0.00	35.60	3	1,571	0.19%
2018/06/21	2	35.75	0	0.00	36.10	2	1,599	0.13%
2018/06/19	2	35.50	1	35.50	35.30	1	1,701	0.06%
2018/06/15	5	36.48	0	0.00	36.40	5	1,751	0.29%
2018/06/14	5	38.14	1	38.00	38.00	4	1,787	0.22%
2018/06/13	4	38.53	13	38.65	39.35	-9	1,794	-0.50%
2018/06/12	3	35.97	3	36.00	35.80	0	1,775	0.00%
2018/06/11	1	36.00	4	36.10	35.60	-3	1,796	-0.17%
2018/06/08	0	0.00	9	36.07	35.90	-9	1,840	-0.49%
2018/06/07	5	35.43	0	0.00	35.50	5	1,860	0.27%
2018/06/06	0	0.00	12	35.73	35.90	-12	1,873	-0.64%
2018/06/05	1	34.60	2	35.10	34.85	-1	1,881	-0.05%
2018/06/04	11	35.17	0	0.00	35.30	11	1,897	0.58%
2018/06/01	1	37.40	3	37.30	37.60	-2	1,924	-0.10%
2018/05/31	8	37.58	3	37.37	36.85	5	1,973	0.25%
2018/05/30	6	39.17	0	0.00	37.70	6	1,976	0.30%
2018/05/29	6	39.43	21	39.62	40.80	-15	1,963	-0.76%
2018/05/28	4	36.65	9	37.15	37.70	-5	1,927	-0.26%
2018/05/25	3	34.62	2	34.50	34.30	1	1,912	0.05%
2018/05/24	1	34.00	0	0.00	34.50	1	1,918	0.05%
2018/05/23	9	34.64	1	33.70	33.85	8	1,920	0.42%
2018/05/22	3	35.75	1	35.55	35.65	2	1,901	0.11%
2018/05/21	0	0.00	3	35.95	35.55	-3	1,898	-0.16%
2018/05/17	0	0.00	5	38.26	38.10	-5	1,871	-0.27%
2018/05/16	3	39.03	0	0.00	39.00	3	1,861	0.16%
2018/05/15	3	40.05	3	41.23	40.20	0	1,853	0.00%
2018/05/14	5	39.58	14	40.06	39.85	-9	1,843	-0.49%
2018/05/11	3	37.70	3	37.42	37.70	0	1,826	0.00%
2018/05/10	8	39.53	1	39.65	39.20	7	1,798	0.39%
2018/05/09	10	41.19	10	41.15	40.20	0	1,775	0.00%
2018/05/08	3	42.80	0.5	42.50	42.10	2.5	1,749	0.14%
2018/05/07	3	42.10	2	42.33	42.05	1	1,741	0.06%
2018/05/04	6	42.37	1	41.85	42.15	5	1,735	0.29%
2018/05/03	1	44.00	2	43.80	42.95	-1	1,725	-0.06%
2018/05/02	4	42.79	6	43.12	43.00	-2	1,713	-0.12%
2018/04/30	0	0.00	0.5	44.30	44.00	-0.5	1,698	-0.03%
2018/04/27	7	42.27	12	42.37	42.50	-5	1,679	-0.30%
2018/04/26	8	41.79	5	43.62	41.50	3	1,674	0.18%
2018/04/25	6	43.18	9	41.50	42.80	-3	1,641	-0.18%
2018/04/24	9	42.40	116	41.43	41.40	-107	1,615	-6.62%	大賣/鉅額交易
2018/04/23	49	47.12	2	46.10	46.00	47	1,562	3.01%
2018/04/20	3	49.73	1	50.50	49.15	2	1,528	0.13%
2018/04/19	5	52.08	5	52.90	51.10	0	1,505	0.00%
2018/04/18	4	49.96	12	49.72	51.70	-8	1,451	-0.55%
2018/04/17	23	50.07	12	49.17	47.00	11	1,396	0.79%
2018/04/16	77	49.08	3	51.33	51.50	74	1,348	5.49%
2018/04/13	0	0.00	18	46.54	47.50	-18	1,287	-1.40%
2018/04/12	4	43.99	6	43.64	43.20	-2	1,225	-0.16%
2018/04/11	4	44.85	13	45.34	44.00	-9	1,204	-0.75%
2018/04/10	16	42.77	61	41.58	45.00	-45	1,174	-3.83%
2018/04/09	74	49.92	2	47.90	45.75	72	1,118	6.44%
2018/04/03	6	50.27	65	51.93	50.80	-59	1,064	-5.54%
2018/04/02	25	51.54	5	51.74	50.20	20	1,022	1.96%
2018/03/31	4	51.68	0	0.00	52.60	4	963	0.42%
2018/03/30	8	51.05	14	51.83	52.60	-6	921	-0.65%
2018/03/29	6	45.02	3	45.53	47.85	3	842	0.36%
2018/03/28	1	43.00	1	43.00	43.50	0	788	0.00%
2018/03/27	4	41.68	7	41.60	41.70	-3	756	-0.40%
2018/03/26	3	42.20	1	42.60	41.15	2	726	0.28%
2018/03/23	5	41.03	1	41.00	41.00	4	694	0.58%
2018/03/22	8	42.46	5	42.55	42.20	3	656	0.46%
2018/03/21	37	43.56	3	43.50	44.00	34	575	5.91%
2018/03/20	8	39.89	2	41.20	41.50	6	514	1.17%
2018/03/19	1	39.25	7	37.29	39.25	-6	462	-1.30%
2018/03/16	3	36.33	2	36.80	35.70	1	430	0.23%
2018/03/15	1	37.00	0	0.00	36.20	1	415	0.24%
2018/03/14	36	37.77	3	37.75	38.65	33	389	8.48%
2018/03/13	0	0.00	15	33.13	35.20	-15	338	-4.43%
2018/03/12	7	31.49	1.1	31.64	32.00	5.9	312	1.89%
2018/03/09	1	33.35	1	31.80	32.90	0	289	0.00%
2018/03/08	8	32.59	0	0.00	34.00	8	272	2.93%
2018/03/07	4.1	33.76	3	32.70	34.30	1.1	246	0.45%
2018/03/06	6	32.00	13	31.70	32.10	-7	195	-3.58%
2018/03/05	1	27.50	1	29.00	29.20	0	138	0.00%
2018/03/01	1	24.00	1	24.00	24.15	0	102	0.00%
2018/02/27	1	23.80	0	0.00	23.90	1	97	1.02%
2018/02/26	15	24.09	0	0.00	24.60	15	93	16.04%
2018/02/23	1	22.30	0	0.00	23.25	1	81	1.23%