高端疫苗 (6547)-國泰-台中券商分點個股進出

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
50.30
漲跌
▲1.15
漲幅
+2.34%
成交量
914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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/23	4	50.13	1	50.20	50.30	3	1,484	0.20%
2024/04/22	2	48.90	6	49.15	49.15	-4	1,492	-0.27%
2024/04/19	2.1	48.86	1.5	48.60	48.50	0.6	1,544	0.04%
2024/04/18	0.2	50.50	0.1	50.60	50.20	0.1	1,568	0.01%
2024/04/17	14	50.91	22.1	51.29	51.30	-8.1	1,615	-0.50%
2024/04/16	12.2	48.88	1.1	48.65	48.50	11.1	1,602	0.69%
2024/04/15	9.7	50.93	0	0.00	50.70	9.7	1,585	0.61%
2024/04/12	1	52.30	3	52.43	52.20	-2	1,571	-0.13%
2024/04/11	6.5	52.25	9.5	52.43	52.10	-3	1,584	-0.19%
2024/04/10	2	52.75	8.6	52.87	53.00	-6.6	1,583	-0.42%
2024/04/09	1	51.80	0	0.00	52.10	1	1,581	0.06%
2024/04/08	4	51.70	0	0.00	51.70	4	1,598	0.25%
2024/04/03	2	51.75	0	0.00	51.80	2	1,598	0.13%
2024/04/02	2.1	52.38	2	52.60	52.40	0.1	1,596	0.01%
2024/04/01	2	52.75	5	52.90	52.90	-3	1,587	-0.19%
2024/03/29	4.1	52.20	1	52.10	52.00	3.1	1,581	0.20%
2024/03/28	3	52.33	0	0.00	52.20	3	1,585	0.19%
2024/03/27	2	52.80	0	52.40	52.40	2	1,586	0.12%
2024/03/26	1.1	52.14	1	52.30	52.00	0.1	1,596	0.01%
2024/03/25	2	53.40	3	53.47	53.50	-1	1,596	-0.06%
2024/03/22	9.2	52.03	7	52.14	53.00	2.2	1,597	0.14%
2024/03/21	4.1	53.35	0	0.00	53.10	4.1	1,572	0.26%
2024/03/19	2.2	53.60	2	53.55	53.30	0.2	1,596	0.01%
2024/03/18	21.1	54.32	3	54.83	54.00	18.1	1,598	1.13%
2024/03/15	2	54.65	0	54.20	54.80	2	1,612	0.12%
2024/03/14	3	54.27	9	54.32	54.00	-6	1,693	-0.35%
2024/03/13	75.6	55.18	2	56.00	54.00	73.6	1,702	4.33%
2024/03/12	4.4	55.65	17	55.88	55.70	-12.6	1,718	-0.73%
2024/03/11	22.9	55.91	1.7	56.10	55.20	21.2	1,733	1.22%
2024/03/08	8.2	57.84	1	59.10	57.50	7.1	1,760	0.41%
2024/03/07	10.6	58.02	19.1	57.65	59.30	-8.5	1,806	-0.47%
2024/03/06	1.2	59.10	2.5	59.31	59.10	-1.4	1,805	-0.08%
2024/03/05	3.1	59.51	6.8	59.95	59.30	-3.6	1,811	-0.20%
2024/03/04	4.1	59.90	0	0.00	60.00	4.1	1,813	0.23%
2024/03/01	2	60.95	0	0.00	60.80	2	1,815	0.11%
2024/02/29	1	61.20	0	0.00	61.20	1	1,852	0.05%
2024/02/27	0	61.60	3.5	61.14	61.40	-3.5	1,854	-0.19%
2024/02/26	0.4	61.30	3	61.00	61.50	-2.6	1,860	-0.14%
2024/02/23	4	60.87	1.6	60.91	60.60	2.4	1,854	0.13%
2024/02/22	3	61.07	2	61.50	60.80	1	1,859	0.06%
2024/02/21	2	62.25	0.1	62.00	61.90	1.9	1,850	0.10%
2024/02/20	0	62.80	2.1	62.90	62.30	-2.1	1,862	-0.11%
2024/02/19	2.1	62.52	4	62.70	62.90	-1.9	1,888	-0.10%
2024/02/16	1.1	62.01	0	62.20	62.50	1	1,890	0.05%
2024/02/15	12.1	62.19	6.3	61.86	61.80	5.7	1,890	0.30%
2024/02/05	30.6	65.05	39	65.13	65.30	-8.4	1,870	-0.45%
2024/02/02	4.4	59.08	4	59.65	60.10	0.4	1,786	0.02%
2024/02/01	2.1	60.05	0	0.00	60.00	2.1	1,789	0.11%
2024/01/31	0	0.00	7	60.46	60.20	-7	1,794	-0.39%
2024/01/30	4.1	60.81	0	0.00	60.00	4.1	1,806	0.23%
2024/01/29	3	60.97	2.3	60.60	61.30	0.8	1,820	0.04%
2024/01/26	4	60.85	2	60.70	60.90	2	1,825	0.11%
2024/01/25	22.1	62.15	18	61.88	61.40	4.1	1,817	0.23%
2024/01/24	2	63.40	3.2	63.33	63.10	-1.2	1,795	-0.06%
2024/01/23	0	0.00	1	63.50	63.30	-1	1,807	-0.06%
2024/01/22	2	63.10	5	63.04	63.00	-3	1,810	-0.17%
2024/01/19	9.2	63.35	2	65.07	63.10	7.2	1,816	0.39%
2024/01/18	1.2	65.45	2	66.10	65.40	-0.9	1,776	-0.05%
2024/01/17	3	68.47	1	69.50	67.20	2	1,764	0.11%
2024/01/16	2	68.00	2.2	67.43	67.00	-0.2	1,741	-0.01%
2024/01/15	40.5	69.61	49.2	69.92	68.60	-8.7	1,750	-0.50%
2024/01/12	5	67.74	14	66.74	68.00	-9	1,705	-0.53%
2024/01/11	25.4	65.13	14	65.15	65.30	11.4	1,683	0.68%
2024/01/10	11.6	67.76	3.5	68.35	68.20	8.1	1,666	0.49%
2024/01/09	0.1	67.41	10	67.60	67.10	-9.9	1,676	-0.59%
2024/01/08	1	68.50	0	0.00	68.40	1	1,688	0.06%
2024/01/05	0.1	68.70	1	69.10	69.10	-0.9	1,705	-0.05%
2024/01/04	0.2	68.02	5.1	67.80	67.70	-4.9	1,713	-0.28%
2024/01/03	8	68.70	8	68.63	68.30	0	1,768	0.00%
2024/01/02	8.2	68.53	5.1	68.61	68.50	3.1	1,817	0.17%
2023/12/29	1	69.80	3.3	69.98	70.10	-2.3	1,808	-0.13%
2023/12/28	0	70.00	2.3	70.20	70.00	-2.3	1,819	-0.13%
2023/12/27	0	0.00	4.1	70.02	69.90	-4.1	1,898	-0.22%
2023/12/25	0	69.50	3	69.10	69.00	-3	1,917	-0.16%
2023/12/22	0	0.00	0	70.00	69.40	0	1,926	0.00%
2023/12/21	17	69.62	28.1	70.14	69.40	-11.1	1,938	-0.57%
2023/12/20	1.1	70.03	0.2	70.00	69.80	0.9	1,939	0.04%
2023/12/19	2.2	69.29	1	69.10	69.20	1.2	1,942	0.06%
2023/12/18	15	69.53	1	70.00	69.30	14	1,946	0.72%
2023/12/15	2	69.80	0.3	70.20	69.70	1.8	1,946	0.09%
2023/12/14	7.3	70.10	6	70.35	69.70	1.3	1,953	0.06%
2023/12/13	0	0.00	4	70.88	70.40	-4	1,948	-0.21%
2023/12/12	12.1	70.64	3	71.17	70.60	9.1	1,971	0.46%
2023/12/11	26.2	72.42	12	72.19	71.10	14.2	1,981	0.72%
2023/12/08	4.3	75.59	29.3	75.49	75.80	-25	1,950	-1.28%
2023/12/07	1	75.40	2	75.50	75.00	-1	1,977	-0.05%
2023/12/06	9.4	75.32	18.1	75.08	74.80	-8.7	2,015	-0.43%
2023/12/05	20.1	74.66	19.2	74.79	75.90	0.8	2,026	0.04%
2023/12/04	9.5	75.65	7.1	74.15	74.80	2.4	1,996	0.12%
2023/12/01	10.1	73.07	18	73.06	72.70	-7.9	1,987	-0.40%
2023/11/30	0.2	71.53	0	0.00	71.90	0.2	2,096	0.01%
2023/11/29	1	70.90	0	0.00	71.00	1	2,234	0.04%
2023/11/28	7	69.96	14.9	70.23	70.70	-7.9	2,705	-0.29%
2023/11/27	13.2	70.88	28	70.47	69.80	-14.8	2,958	-0.50%
2023/11/24	2	68.90	5	68.90	68.70	-3	2,948	-0.10%
2023/11/21	6	67.63	11	68.07	67.80	-5	2,978	-0.17%
2023/11/17	1.6	67.64	1	67.90	67.60	0.6	3,003	0.02%
2023/11/16	3.2	67.89	0	69.70	67.70	3.1	3,000	0.10%
2023/11/15	16.2	69.33	1	69.20	69.10	15.2	3,000	0.51%
2023/11/14	7	69.57	0.1	70.00	69.50	6.9	3,011	0.23%
2023/11/13	1.3	69.70	1.3	69.86	69.60	0	3,025	0.00%
2023/11/10	2.1	71.55	5	71.82	70.70	-3	3,039	-0.10%
2023/11/09	12.1	73.83	5	72.98	72.00	7.1	3,059	0.23%
2023/11/08	5.2	73.03	3.1	72.90	72.80	2.2	3,140	0.07%
2023/11/07	3.1	73.50	0	0.00	72.90	3.1	3,233	0.10%
2023/11/06	2	73.00	3.7	72.94	73.10	-1.7	3,228	-0.05%
2023/11/03	0	0.00	9.8	71.75	71.30	-9.8	3,204	-0.31%
2023/11/02	1	70.90	1.2	71.21	71.10	-0.2	3,205	0.00%
2023/11/01	3	70.10	3.3	70.02	69.70	-0.3	3,206	-0.01%
2023/10/31	2.1	70.43	3	69.37	69.60	-0.9	3,219	-0.03%
2023/10/30	0.2	71.00	3	70.93	70.60	-2.8	3,232	-0.09%
2023/10/27	1.2	70.68	0	0.00	70.80	1.2	3,249	0.04%
2023/10/26	1	70.40	0.2	70.80	69.60	0.8	3,261	0.02%
2023/10/25	0	0.00	3.1	71.01	70.90	-3.1	3,262	-0.10%
2023/10/24	5.1	71.03	2	70.90	71.00	3.1	3,262	0.09%
2023/10/23	10	71.00	8	70.65	70.50	2	3,266	0.06%
2023/10/20	4	69.75	7	69.17	68.70	-3	3,254	-0.09%
2023/10/19	8.1	70.52	12	70.47	70.20	-3.9	3,244	-0.12%
2023/10/18	9.1	71.31	15	70.98	69.70	-5.9	3,254	-0.18%
2023/10/17	1	72.40	4.2	73.09	72.30	-3.2	3,239	-0.10%
2023/10/16	7	73.97	8.3	73.99	73.70	-1.3	3,256	-0.04%
2023/10/13	3	73.87	8	72.99	72.70	-5	3,238	-0.15%
2023/10/12	24.1	72.33	6	72.33	72.90	18.1	3,244	0.56%
2023/10/11	22.1	74.46	11	73.54	72.10	11.1	3,236	0.34%
2023/10/06	21.2	76.18	30.1	75.77	76.20	-8.9	3,216	-0.28%
2023/10/05	1	73.71	1.1	74.09	74.00	-0.1	3,163	0.00%
2023/10/04	8	73.94	4.3	73.86	73.40	3.7	3,160	0.12%
2023/10/03	29	75.22	32.3	74.91	74.00	-3.3	3,151	-0.10%
2023/10/02	8.3	73.45	20.4	73.16	73.60	-12.1	3,077	-0.39%
2023/09/28	4.2	73.37	0	0.00	72.80	4.2	3,076	0.14%
2023/09/27	4	72.85	3	72.37	73.50	1	3,073	0.03%
2023/09/26	15	73.12	14.1	72.43	72.00	0.9	3,062	0.03%
2023/09/25	8.1	73.12	55.3	72.48	73.30	-47.2	3,057	-1.54%
2023/09/22	8	72.14	10	72.50	72.90	-2	3,063	-0.07%
2023/09/21	5.2	71.96	11	72.19	72.10	-5.8	3,087	-0.19%
2023/09/20	6.7	73.24	9.3	73.15	73.00	-2.6	3,081	-0.08%
2023/09/19	35.9	73.72	32	73.62	73.70	3.9	3,079	0.13%
2023/09/18	1.5	73.20	3	73.50	72.60	-1.5	3,054	-0.05%
2023/09/15	24.3	74.28	16.1	74.06	73.50	8.2	3,046	0.27%
2023/09/14	8	73.48	12.4	73.72	73.50	-4.4	3,022	-0.15%
2023/09/13	30	73.24	21.1	72.62	73.90	8.9	3,015	0.30%
2023/09/12	14.1	70.42	20.1	70.66	70.00	-6.1	2,982	-0.20%
2023/09/11	24.2	73.27	15	73.48	72.00	9.2	2,948	0.31%
2023/09/08	22	73.54	21	73.53	73.40	1	2,883	0.03%
2023/09/07	8	73.05	15.1	73.00	72.70	-7.1	2,863	-0.25%
2023/09/06	41.7	73.50	17.1	73.35	72.50	24.5	2,844	0.86%
2023/09/05	38.1	69.89	34.2	70.35	72.70	3.9	2,784	0.14%
2023/09/04	30.3	73.39	56.5	73.08	72.70	-26.2	2,640	-0.99%
2023/09/01	165.5	78.43	144.8	77.97	77.60	20.7	2,495	0.83%	大買/大賣/
2023/08/31	47.3	76.23	156.5	76.29	76.30	-109.1	2,029	-5.38%	大賣/鉅額交易
2023/08/30	0	0.00	8.1	69.40	69.40	-8.1	1,765	-0.46%
2023/08/29	7	63.26	5	63.18	63.10	2	1,747	0.12%
2023/08/28	4	61.58	3.2	61.31	61.60	0.9	1,725	0.05%
2023/08/25	4.1	61.27	4	61.58	60.90	0.1	1,738	0.01%
2023/08/24	1.1	61.32	1.2	61.78	61.20	-0.1	1,739	-0.01%
2023/08/23	15.1	63.00	19.1	63.33	62.30	-4.1	1,741	-0.24%
2023/08/22	21	62.94	17	63.54	62.80	4	1,736	0.23%
2023/08/21	37.1	63.40	19.1	63.04	63.00	18	1,769	1.02%
2023/08/18	0	61.87	29	61.57	61.00	-29	1,762	-1.64%
2023/08/17	0	62.60	2	63.00	62.50	-2	1,804	-0.11%
2023/08/16	1	62.98	1.3	62.66	63.50	-0.2	1,798	-0.01%
2023/08/15	7	62.47	22	63.03	63.40	-15	1,778	-0.84%
2023/08/14	33	63.07	47	63.36	62.70	-14	1,747	-0.80%
2023/08/11	32.1	62.74	18.4	61.77	62.50	13.7	1,653	0.83%
2023/08/10	6.6	58.67	0	0.00	57.90	6.6	1,566	0.42%
2023/08/09	0	59.30	0	0.00	59.10	0	1,572	0.00%
2023/08/08	20	59.20	12	59.65	59.10	8	1,592	0.50%
2023/08/07	5	59.26	4	59.85	59.00	1	1,611	0.06%
2023/08/04	16	58.93	14.1	58.76	59.00	1.9	1,619	0.12%
2023/08/02	6.2	58.46	5.1	58.32	57.80	1.1	1,627	0.07%
2023/08/01	6	57.07	9	57.10	57.00	-3	1,638	-0.18%
2023/07/31	25.2	57.34	0	58.00	57.00	25.2	1,660	1.52%
2023/07/28	6.3	58.32	1	58.60	58.40	5.3	1,657	0.32%
2023/07/27	5	59.70	0	0.00	58.80	5	1,682	0.30%
2023/07/26	3.1	59.21	2.7	59.55	58.70	0.4	1,689	0.02%
2023/07/25	6	60.18	1	60.40	60.20	5	1,692	0.30%
2023/07/24	3	60.80	9.2	61.16	60.20	-6.2	1,705	-0.37%
2023/07/21	12.1	61.86	7.1	61.27	60.40	5	1,724	0.29%
2023/07/20	22	61.46	9.1	61.78	61.70	13	1,745	0.74%
2023/07/19	21	61.07	33.4	61.17	60.90	-12.3	1,827	-0.68%
2023/07/18	0.4	59.53	7	59.10	59.00	-6.6	1,859	-0.35%
2023/07/17	29	60.02	24	59.47	60.30	5	1,953	0.26%
2023/07/14	0	57.90	5	57.70	57.80	-5	1,999	-0.25%
2023/07/13	10.4	58.38	18.1	58.57	57.50	-7.7	2,108	-0.37%
2023/07/12	1.4	60.22	5.6	60.09	59.60	-4.2	2,577	-0.16%
2023/07/11	0.3	60.11	0	0.00	60.00	0.3	2,941	0.01%
2023/07/10	0	0.00	2	60.50	60.30	-2	2,989	-0.07%
2023/07/07	0	0.00	5	60.66	60.80	-5	2,994	-0.17%
2023/07/06	10	60.95	10	61.80	60.50	0	3,018	0.00%
2023/07/05	2	61.60	6	61.53	61.10	-4	3,025	-0.13%
2023/07/04	12	60.70	2	60.95	60.70	10	3,061	0.33%
2023/07/03	14.2	61.25	4	61.35	61.10	10.2	3,076	0.33%
2023/06/30	11.5	61.87	1.1	62.52	61.60	10.4	3,072	0.34%
2023/06/29	24.7	62.87	32	62.65	63.00	-7.3	3,060	-0.24%
2023/06/28	0	0.00	4.6	61.15	61.30	-4.6	3,035	-0.15%
2023/06/27	26	60.69	28	60.83	60.50	-2	3,057	-0.07%
2023/06/26	12.2	60.49	16.2	60.56	60.00	-4	3,065	-0.13%
2023/06/21	4.5	59.85	11	59.82	60.00	-6.5	3,074	-0.21%
2023/06/20	2.3	60.39	1	60.50	60.10	1.3	3,089	0.04%
2023/06/19	12.3	62.11	0	61.50	61.00	12.3	3,094	0.40%
2023/06/16	32.8	61.53	27	61.48	61.50	5.8	3,100	0.19%
2023/06/15	13	60.18	17	60.16	60.10	-4	3,091	-0.13%
2023/06/14	4.1	59.65	5.5	59.72	59.40	-1.5	3,105	-0.05%
2023/06/13	3.3	59.68	12.1	60.10	59.50	-8.8	3,129	-0.28%
2023/06/12	4.5	60.32	5.2	60.58	60.30	-0.6	3,157	-0.02%
2023/06/09	12.1	61.32	0	61.30	61.20	12.1	3,173	0.38%
2023/06/07	0	62.30	0	0.00	61.90	0	3,353	0.00%
2023/06/06	6.4	62.28	3.5	60.70	62.60	2.9	3,492	0.08%
2023/06/05	1	61.50	10.5	61.72	61.40	-9.5	3,513	-0.27%
2023/06/02	0	0.00	3.5	61.76	61.50	-3.5	3,541	-0.10%
2023/06/01	0	0.00	0.2	62.40	62.00	-0.2	3,573	0.00%
2023/05/31	1.1	61.88	0	0.00	62.00	1.1	3,607	0.03%
2023/05/30	4	62.38	0	0.00	61.90	4	3,663	0.11%
2023/05/29	56.1	63.12	17.2	63.05	62.60	38.9	3,766	1.03%
2023/05/26	53	62.50	35.6	62.67	62.40	17.4	3,781	0.46%
2023/05/25	55.1	64.65	42.1	64.84	63.50	13	3,810	0.34%
2023/05/24	8	63.23	3.1	63.09	64.20	4.8	3,815	0.13%
2023/05/23	126.1	63.68	7.1	63.60	63.60	118.9	3,818	3.11%	大買/鉅額交易
2023/05/22	96	60.27	16	60.21	60.40	80	3,809	2.10%
2023/05/19	16	59.66	5	60.10	58.80	11	3,904	0.28%
2023/05/18	0	0.00	4.4	59.67	59.20	-4.4	3,913	-0.11%
2023/05/17	19.4	59.45	20	59.36	59.10	-0.6	3,946	-0.02%
2023/05/16	8	58.50	6	58.97	58.60	2	3,952	0.05%
2023/05/15	6.1	58.70	6	59.47	58.50	0.1	4,010	0.00%
2023/05/12	2.1	58.96	0	0.00	60.00	2.1	4,033	0.05%
2023/05/11	3.2	60.61	13	61.47	60.40	-9.8	4,047	-0.24%
2023/05/10	1.1	61.31	9	61.56	62.70	-7.9	4,056	-0.19%
2023/05/09	5.1	63.31	23.3	63.03	61.70	-18.2	4,103	-0.44%
2023/05/08	8.4	64.26	12.1	65.42	63.60	-3.6	4,094	-0.09%
2023/05/05	14.6	65.08	10	65.40	65.50	4.6	4,068	0.11%
2023/05/04	0.4	63.18	5.1	63.04	63.50	-4.7	4,039	-0.12%
2023/05/03	6.4	64.31	1	64.61	63.30	5.4	4,031	0.13%
2023/05/02	1	65.60	2.1	66.38	65.60	-1.1	4,029	-0.03%
2023/04/28	1	66.70	9	66.08	65.90	-8	4,036	-0.20%
2023/04/27	12	65.86	2	66.30	65.70	10	4,041	0.25%
2023/04/26	7	66.64	5.7	66.34	66.50	1.3	4,036	0.03%
2023/04/25	2.2	68.31	6	67.87	67.50	-3.8	4,029	-0.09%
2023/04/24	37.1	68.98	33.3	68.16	67.60	3.8	3,998	0.10%
2023/04/21	8.1	66.58	8.1	67.01	65.70	0	3,913	0.00%
2023/04/20	28.2	69.51	28	69.73	68.50	0.2	3,880	0.01%
2023/04/19	23.2	69.24	34	68.72	69.40	-10.8	3,802	-0.28%
2023/04/18	26.8	68.53	59.1	68.61	67.50	-32.3	3,811	-0.85%
2023/04/17	193.7	70.52	104.4	70.63	69.90	89.3	3,746	2.38%	大買/大賣/
2023/04/14	131.6	67.22	103	68.06	69.30	28.6	3,283	0.87%	大買/大賣/
2023/04/13	10	63.00	11.6	63.00	63.00	-1.6	3,004	-0.05%
2023/04/12	0	57.17	7.5	57.30	57.30	-7.5	3,133	-0.24%
2023/04/11	14.1	56.82	3	56.80	56.90	11.1	3,152	0.35%
2023/04/10	10	58.39	4	59.03	58.10	6	3,158	0.19%
2023/04/07	19.2	59.15	6.2	59.68	59.30	13	3,155	0.41%
2023/04/06	2.1	58.59	4	58.70	58.50	-1.9	3,158	-0.06%
2023/03/31	5	57.90	1	57.90	57.90	4	3,155	0.13%
2023/03/30	0	0.00	1.3	57.57	57.80	-1.3	3,198	-0.04%
2023/03/29	24	57.25	9	57.20	57.20	15	3,240	0.46%
2023/03/28	3	58.40	0.2	57.63	56.80	2.8	3,283	0.08%
2023/03/27	1	58.30	2	58.85	58.30	-1	3,262	-0.03%
2023/03/24	3	58.00	8.2	57.60	57.90	-5.2	3,271	-0.16%
2023/03/23	5.1	56.94	0	57.00	56.80	5.1	3,279	0.15%
2023/03/22	4.1	58.00	23.4	58.17	57.90	-19.4	3,292	-0.59%
2023/03/21	11	57.42	12.1	57.51	57.90	-1.1	3,297	-0.03%
2023/03/20	22	56.25	20	56.23	56.70	2	3,307	0.06%
2023/03/17	18	56.72	20	56.73	56.80	-2	3,335	-0.06%
2023/03/16	10.1	57.83	6.1	57.46	56.40	4	3,347	0.12%
2023/03/15	12.1	59.16	12	59.10	59.50	0.1	3,367	0.00%
2023/03/14	19.5	57.40	9	56.70	57.20	10.5	3,453	0.30%
2023/03/13	20	57.55	5.2	57.93	57.00	14.8	3,474	0.43%
2023/03/10	47.1	61.96	48.7	61.71	60.40	-1.7	3,440	-0.05%
2023/03/09	32.5	60.68	56.4	60.68	62.10	-24	3,367	-0.71%
2023/03/08	13.2	57.09	14.2	56.64	56.50	-0.9	3,287	-0.03%
2023/03/07	10	56.23	16	56.23	56.40	-6	3,378	-0.18%
2023/03/06	32.1	55.91	25	56.04	55.70	7.1	3,475	0.20%
2023/03/03	7.2	56.79	4	56.83	56.40	3.2	3,480	0.09%
2023/03/02	31.1	56.67	20	56.32	56.60	11.1	3,467	0.32%
2023/03/01	42.9	57.87	40	58.88	57.20	2.9	3,427	0.08%
2023/02/24	8.1	62.08	10	62.02	61.70	-1.9	3,384	-0.06%
2023/02/23	7	62.41	11	62.42	63.00	-4	3,416	-0.12%
2023/02/22	14.8	61.59	18	61.33	61.10	-3.2	3,423	-0.09%
2023/02/21	10.1	63.49	14	63.10	63.00	-3.9	3,599	-0.11%
2023/02/20	14.3	63.14	12.7	63.19	63.30	1.6	3,668	0.04%
2023/02/17	20.7	64.20	7	63.96	63.80	13.7	3,653	0.37%
2023/02/16	7.6	67.58	2	67.95	67.10	5.5	3,593	0.15%
2023/02/15	5.5	67.13	4	68.08	67.70	1.5	3,653	0.04%
2023/02/14	8	68.15	8.5	68.23	68.10	-0.4	3,696	-0.01%
2023/02/13	40.9	68.97	52	69.14	68.20	-11.1	3,811	-0.29%
2023/02/10	9.2	72.14	3	73.50	71.50	6.2	3,829	0.16%
2023/02/09	10	73.89	4.4	75.08	73.50	5.6	4,065	0.14%
2023/02/08	5	75.78	3.5	76.17	75.20	1.5	4,044	0.04%
2023/02/07	8.5	77.69	13	76.51	77.20	-4.5	4,045	-0.11%
2023/02/06	3	75.10	3.1	74.69	73.60	-0.1	4,038	0.00%
2023/02/03	6	74.78	8	74.83	74.20	-2	4,100	-0.05%
2023/02/02	3	75.37	2	75.00	75.00	1	4,114	0.02%
2023/02/01	5	74.30	7	74.11	74.30	-2	4,171	-0.05%
2023/01/31	3	73.50	6	73.33	73.40	-3	4,232	-0.07%
2023/01/30	10.1	71.39	9	72.30	71.80	1.1	4,322	0.03%
2023/01/17	26.8	72.19	9.1	72.10	71.20	17.6	4,389	0.40%
2023/01/16	10	73.31	11	72.95	73.30	-1	4,494	-0.02%
2023/01/13	4	72.50	5.1	72.42	72.00	-1.1	4,632	-0.02%
2023/01/12	6.2	72.24	4.8	72.37	71.00	1.3	4,681	0.03%
2023/01/11	8	73.06	9	73.09	72.50	-1	4,707	-0.02%
2023/01/10	14	73.91	18	73.68	73.20	-4	4,728	-0.08%
2023/01/09	4	74.30	12.1	74.19	75.20	-8.1	4,756	-0.17%
2023/01/06	28	73.85	28	74.00	72.90	0	4,788	0.00%
2023/01/05	29	72.70	30.7	72.35	73.50	-1.7	4,804	-0.03%
2023/01/04	15	69.27	19.1	69.92	70.80	-4.1	4,912	-0.08%
2023/01/03	17.5	66.43	22	67.26	67.90	-4.5	4,958	-0.09%
2022/12/30	105.2	65.38	112.2	65.04	69.50	-6.9	4,921	-0.14%	大買/大賣/
2022/12/29	6.1	67.59	15	67.62	68.00	-8.9	4,795	-0.19%
2022/12/28	22.4	70.53	11	72.45	68.60	11.4	4,816	0.24%
2022/12/27	7	73.20	2.1	72.95	73.00	4.9	4,830	0.10%
2022/12/26	16	73.76	23	73.74	73.00	-7	4,857	-0.14%
2022/12/23	5.2	71.15	10	70.35	71.10	-4.8	4,876	-0.10%
2022/12/22	13	70.97	14	70.99	70.90	-1	4,939	-0.02%
2022/12/21	19.1	71.20	31	70.66	71.20	-11.9	4,991	-0.24%
2022/12/20	13.1	73.54	21	73.91	72.00	-7.9	5,026	-0.16%
2022/12/19	10	76.72	15.2	77.11	76.40	-5.2	5,090	-0.10%
2022/12/16	7.2	77.40	5.6	76.88	76.30	1.6	5,213	0.03%
2022/12/15	3.2	79.69	3	78.83	78.60	0.2	5,303	0.00%
2022/12/14	8.1	79.62	8.4	79.25	80.90	-0.4	5,426	-0.01%
2022/12/13	7.2	80.61	4.1	80.85	80.00	3.1	5,462	0.06%
2022/12/12	11.3	80.35	3	80.17	79.30	8.3	5,510	0.15%
2022/12/09	4	83.03	17.1	82.72	82.60	-13.1	5,613	-0.23%
2022/12/08	20.1	81.26	12.2	80.86	81.80	7.9	5,606	0.14%
2022/12/07	29	80.74	14.5	80.71	79.10	14.6	5,618	0.26%
2022/12/06	78.3	84.74	30.7	83.53	81.40	47.6	5,603	0.85%
2022/12/05	9	82.55	9.1	82.74	82.80	-0.1	5,522	0.00%
2022/12/02	13	81.64	14.1	80.88	80.90	-1.1	5,491	-0.02%
2022/12/01	15.3	81.07	13.1	81.08	80.70	2.2	5,476	0.04%
2022/11/30	2	80.80	2	80.00	81.00	0	5,472	0.00%
2022/11/29	42.1	77.68	45.8	78.33	79.40	-3.6	5,442	-0.07%
2022/11/28	34.1	71.74	34	72.88	74.90	0.1	5,366	0.00%
2022/11/25	10.7	77.16	36.8	78.46	75.70	-26.1	5,464	-0.48%
2022/11/24	7.2	77.94	8.3	78.16	77.80	-1.1	5,488	-0.02%
2022/11/23	13.2	78.84	4.3	78.83	78.60	8.9	5,484	0.16%
2022/11/22	23.6	78.64	19.1	80.23	78.10	4.5	5,474	0.08%
2022/11/21	10.3	81.59	22.2	81.05	80.20	-12	5,421	-0.22%
2022/11/18	16.1	80.01	7.5	79.75	79.40	8.6	5,382	0.16%
2022/11/17	88.9	80.41	107.1	81.35	79.30	-18.2	5,383	-0.34%	大賣/
2022/11/16	27.4	79.04	29.7	79.29	84.10	-2.3	5,176	-0.04%
2022/11/15	15	75.34	15.1	76.09	76.50	-0.1	5,100	0.00%
2022/11/14	10	75.23	8	75.50	75.80	2	5,076	0.04%
2022/11/11	4	73.92	14.2	73.64	73.50	-10.2	5,037	-0.20%
2022/11/10	12.1	71.69	18	70.91	71.20	-5.9	4,983	-0.12%
2022/11/09	30	70.35	93.1	70.84	71.80	-63.1	4,916	-1.28%
2022/11/08	72.2	67.17	75	67.97	66.80	-2.8	4,810	-0.06%
2022/11/07	176.1	71.33	99.1	71.45	68.50	77	4,729	1.63%	大買/
2022/11/04	1	72.80	13.3	73.56	73.70	-12.3	4,460	-0.28%
2022/11/03	12	67.04	7.1	66.99	67.00	4.9	4,479	0.11%
2022/11/02	19	66.62	15.6	66.88	67.80	3.4	4,444	0.08%
2022/11/01	18	66.27	15	66.61	65.00	3	4,398	0.07%
2022/10/31	1.2	64.35	5.6	64.59	64.40	-4.4	4,339	-0.10%
2022/10/28	16.3	64.76	16	64.34	63.60	0.3	4,406	0.01%
2022/10/27	10.1	63.03	11.3	63.51	65.50	-1.2	4,367	-0.03%
2022/10/26	41.1	62.50	41	62.27	63.60	0	4,376	0.00%
2022/10/25	28.1	64.43	29.6	63.95	65.20	-1.6	4,280	-0.04%
2022/10/24	66	62.63	66.9	62.91	63.00	-0.9	4,208	-0.02%
2022/10/21	31	62.05	63.3	61.87	60.50	-32.3	4,104	-0.79%
2022/10/20	20.4	66.20	18.8	66.26	66.30	1.7	3,973	0.04%
2022/10/19	13.3	71.45	34.1	71.61	69.30	-20.7	3,917	-0.53%
2022/10/18	6	71.46	8.1	71.00	71.50	-2.1	3,890	-0.05%
2022/10/17	10	68.21	14	68.74	70.80	-4	3,888	-0.10%
2022/10/14	13	69.85	20.7	70.60	69.70	-7.7	3,836	-0.20%
2022/10/13	27.3	71.17	26	69.95	68.80	1.3	3,779	0.03%
2022/10/12	74	73.39	75.1	73.01	73.20	-1.1	3,689	-0.03%
2022/10/11	12	70.49	13	71.38	69.60	-1	3,548	-0.03%
2022/10/07	9	76.40	9.6	76.95	75.10	-0.6	3,465	-0.02%
2022/10/06	6.1	77.35	10	77.34	77.20	-3.9	3,418	-0.11%
2022/10/05	10.7	79.73	4	79.80	78.50	6.7	3,383	0.20%
2022/10/04	13.1	81.45	18.1	81.39	80.80	-5	3,366	-0.15%
2022/10/03	5.1	79.86	8	79.81	79.60	-2.9	3,337	-0.09%
2022/09/30	34.1	79.45	37.2	76.15	79.70	-3	3,309	-0.09%
2022/09/29	17.3	79.98	22.5	79.72	79.60	-5.2	3,262	-0.16%
2022/09/28	37.4	80.65	30	81.89	78.80	7.4	3,213	0.23%
2022/09/27	26.4	85.13	27	85.03	86.90	-0.6	3,177	-0.02%
2022/09/26	13.8	86.00	96.4	86.65	85.60	-82.6	3,159	-2.61%
2022/09/23	44.7	92.04	36.8	92.56	88.40	7.9	3,087	0.26%
2022/09/22	67.3	94.48	67.6	94.59	95.50	-0.2	2,972	-0.01%
2022/09/21	29	96.38	20.6	96.57	95.30	8.4	2,867	0.29%
2022/09/20	15.8	102.81	15.7	102.80	101.50	0.1	2,744	0.00%
2022/09/19	6.2	102.74	23	103.00	102.50	-16.8	2,755	-0.61%
2022/09/16	28.2	107.28	19	107.91	106.50	9.2	2,761	0.33%
2022/09/15	17.5	117.34	16	117.91	115.00	1.5	2,694	0.06%
2022/09/14	16.8	118.03	19	117.42	116.50	-2.2	2,691	-0.08%
2022/09/13	28.8	123.59	12	123.13	121.50	16.8	2,654	0.63%
2022/09/12	13.3	126.74	13.2	127.50	127.50	0.1	2,622	0.00%
2022/09/08	5.1	130.59	7	130.71	130.50	-1.9	2,580	-0.07%
2022/09/07	4.1	130.02	3.1	131.78	129.50	1	2,580	0.04%
2022/09/06	18.3	135.90	15.2	135.00	132.50	3	2,569	0.12%
2022/09/05	7.3	139.09	16.5	139.97	136.50	-9.3	2,551	-0.36%
2022/09/02	27.4	138.86	45.1	139.37	137.50	-17.8	2,534	-0.70%
2022/09/01	94.5	145.03	74.2	141.98	136.00	20.4	2,489	0.82%
2022/08/31	2	137.50	7.3	141.35	147.00	-5.3	2,260	-0.23%
2022/08/30	7	132.78	6	133.09	134.00	1	2,205	0.04%
2022/08/29	7.1	132.05	9	131.67	132.50	-1.9	2,191	-0.09%
2022/08/26	16.4	132.99	16	132.38	132.00	0.4	2,180	0.02%
2022/08/25	6.2	131.84	5.3	133.12	131.50	0.9	2,162	0.04%
2022/08/24	16	135.09	13.2	134.76	133.50	2.8	2,135	0.13%
2022/08/23	11.3	129.49	6	130.17	129.00	5.3	2,083	0.25%
2022/08/22	8.5	131.99	3	131.33	130.50	5.5	2,066	0.26%
2022/08/19	9.2	133.00	9.1	133.02	132.00	0.1	2,045	0.01%
2022/08/18	11.4	135.04	2.1	135.03	134.00	9.3	2,038	0.46%
2022/08/17	11.1	134.60	15	136.50	135.00	-3.9	2,040	-0.19%
2022/08/16	4	135.12	5.2	134.93	133.50	-1.2	2,027	-0.06%
2022/08/15	5.3	128.83	6.1	131.07	132.00	-0.8	2,019	-0.04%
2022/08/12	5.5	133.27	7.2	133.21	132.00	-1.7	2,004	-0.09%
2022/08/11	5.1	134.30	12	134.08	133.50	-6.9	2,010	-0.34%
2022/08/10	14.6	133.31	5.6	133.99	134.00	9	2,027	0.44%
2022/08/09	5	140.50	3.5	140.72	140.50	1.5	2,018	0.07%
2022/08/08	7.1	139.92	8	139.81	140.00	-0.9	2,148	-0.04%
2022/08/05	6.2	141.87	13.2	141.70	143.00	-7	2,159	-0.32%
2022/08/04	51.2	144.50	41.6	143.64	140.50	9.6	2,193	0.44%
2022/08/03	19	136.50	18	137.14	139.00	1	2,114	0.05%
2022/08/02	58.7	190.87	16.1	190.99	188.00	42.5	2,109	2.02%
2022/08/01	16	209.81	11	209.00	208.50	5	2,042	0.24%
2022/07/29	5	206.10	3	206.50	206.00	2	2,027	0.10%
2022/07/28	12	205.46	11	206.36	204.50	1	2,048	0.05%
2022/07/27	8.1	199.11	14.4	198.67	204.50	-6.3	2,073	-0.30%
2022/07/26	5.1	197.68	7.1	197.50	197.50	-2.1	2,078	-0.10%
2022/07/25	4.1	194.68	6	197.75	199.00	-2	2,080	-0.09%
2022/07/22	12.5	197.86	27.1	197.92	195.00	-14.6	2,070	-0.71%
2022/07/21	4.3	184.45	1.2	184.54	191.50	3	2,057	0.15%
2022/07/20	3	182.50	6.4	183.06	183.50	-3.4	2,064	-0.16%
2022/07/19	9	180.50	8.2	180.43	179.50	0.8	2,119	0.04%
2022/07/18	7.1	182.37	9.2	184.32	181.50	-2.1	2,226	-0.09%
2022/07/15	10	174.30	10.1	175.71	177.50	-0.1	2,237	0.00%
2022/07/14	2	173.50	2	176.00	177.50	0	2,247	0.00%
2022/07/13	7.3	176.21	8.1	176.48	174.50	-0.8	2,253	-0.04%
2022/07/12	19.4	171.15	13	169.58	168.00	6.4	2,262	0.28%
2022/07/11	7.2	175.12	14.5	176.79	177.50	-7.3	2,275	-0.32%
2022/07/08	9	178.22	8.2	178.93	177.00	0.8	2,284	0.03%
2022/07/07	9.6	175.98	38.1	177.64	180.00	-28.5	2,298	-1.24%
2022/07/06	45.2	177.05	52.8	179.59	174.00	-7.6	2,297	-0.33%
2022/07/05	53.1	171.51	60.1	172.54	177.00	-7	2,318	-0.30%
2022/07/04	40.9	179.30	18	178.00	174.50	22.9	2,264	1.01%
2022/07/01	26.8	199.20	16.3	195.89	193.50	10.6	2,210	0.48%
2022/06/30	37.1	206.08	31	205.18	205.00	6.1	2,177	0.28%
2022/06/29	3	206.17	5	207.50	205.50	-2	2,191	-0.09%
2022/06/28	16.3	207.84	10.4	206.80	206.00	6	2,193	0.27%
2022/06/27	56.2	210.16	30.3	209.15	209.00	25.9	2,179	1.19%
2022/06/24	37.1	225.09	31.1	225.53	226.00	6	2,117	0.28%
2022/06/23	4.1	217.96	36.8	221.64	226.50	-32.7	2,090	-1.56%
2022/06/22	14.1	214.54	12	211.94	206.00	2.1	2,050	0.10%
2022/06/21	1	217.50	5	213.50	216.50	-4	2,031	-0.20%
2022/06/20	4.2	216.03	3	212.51	205.50	1.2	2,041	0.06%
2022/06/17	30	217.85	22.5	217.51	220.00	7.5	2,044	0.37%
2022/06/16	7	221.29	10	221.60	220.00	-3	2,092	-0.14%
2022/06/15	4	221.24	4.2	219.26	217.00	-0.2	2,113	-0.01%
2022/06/14	23.2	211.53	35.1	216.83	218.00	-12	2,126	-0.56%
2022/06/13	19.9	212.92	11.8	212.31	210.00	8.1	2,115	0.38%
2022/06/10	7	221.29	4.2	222.50	220.00	2.9	2,146	0.13%
2022/06/09	3	221.84	3	221.33	220.50	0	2,152	0.00%
2022/06/08	22.7	226.22	4	223.38	222.00	18.7	2,162	0.86%
2022/06/07	5	224.20	9.4	225.10	222.50	-4.4	2,150	-0.20%
2022/06/06	10	224.74	9	224.11	221.00	1	2,150	0.05%
2022/06/02	2.1	219.02	2.1	219.82	219.00	0	2,158	0.00%
2022/06/01	2	221.50	1.6	221.95	220.50	0.5	2,186	0.02%
2022/05/31	1.3	221.30	3.2	222.44	223.50	-1.9	2,196	-0.09%
2022/05/30	2	221.75	3	221.33	221.00	-1	2,203	-0.05%
2022/05/27	4	218.01	1	217.00	217.00	3	2,263	0.13%
2022/05/26	0.2	219.89	0.1	220.50	217.00	0.1	2,273	0.01%
2022/05/25	1	218.00	6	219.42	221.00	-5	2,286	-0.22%
2022/05/24	8.1	221.39	8.2	220.71	216.50	0	2,317	0.00%
2022/05/23	6	226.92	3	227.98	225.00	3	2,309	0.13%
2022/05/20	15.5	233.13	13.4	230.61	229.00	2.1	2,318	0.09%
2022/05/19	6	227.17	4	227.63	231.00	2	2,316	0.09%
2022/05/18	19.6	231.89	18.5	233.53	229.50	1.1	2,329	0.05%
2022/05/17	11.2	230.19	7.5	231.35	228.00	3.7	2,362	0.16%
2022/05/16	41.4	227.08	45	227.67	234.00	-3.6	2,499	-0.15%
2022/05/13	3	207.67	8	208.69	216.00	-5	2,372	-0.21%
2022/05/12	18.3	201.94	17.3	200.44	196.50	1	2,364	0.04%
2022/05/11	3.4	211.79	8.1	212.18	210.50	-4.7	2,321	-0.20%
2022/05/10	3.5	213.95	4	215.03	215.00	-0.5	2,314	-0.02%
2022/05/09	8.1	225.74	7.4	225.15	222.50	0.7	2,323	0.03%
2022/05/06	4.6	231.23	4.1	231.15	233.50	0.5	2,330	0.02%
2022/05/05	16.8	232.88	12.6	233.16	234.00	4.2	2,330	0.18%
2022/05/04	17.2	237.88	9.2	236.82	236.00	8.1	2,328	0.35%
2022/05/03	19.2	254.83	10	251.90	248.50	9.2	2,308	0.40%
2022/04/29	5.5	253.20	4.1	253.03	250.50	1.3	2,320	0.06%
2022/04/28	4.1	258.28	6	258.08	254.00	-1.9	2,351	-0.08%
2022/04/27	1.5	256.68	2.1	254.74	256.50	-0.7	2,375	-0.03%
2022/04/26	10.1	258.80	4	258.38	255.50	6.1	2,414	0.25%
2022/04/25	22.5	267.63	10.2	266.18	262.00	12.3	2,696	0.46%
2022/04/22	33.5	273.38	41.5	271.40	268.00	-8	2,720	-0.29%
2022/04/21	7.4	265.89	18.7	267.92	265.00	-11.3	2,647	-0.42%
2022/04/20	3	263.95	14.2	259.83	267.50	-11.2	2,630	-0.42%
2022/04/19	16.3	257.53	18	258.06	256.50	-1.7	2,624	-0.07%
2022/04/18	12.3	264.24	9	268.89	260.00	3.3	2,634	0.12%
2022/04/15	22.1	266.82	18	269.25	263.50	4	2,621	0.15%
2022/04/14	12.4	267.34	10.5	269.10	264.50	1.9	2,599	0.07%
2022/04/13	10.4	263.50	10	265.66	268.00	0.4	2,587	0.01%
2022/04/12	5	259.91	9.1	259.77	258.50	-4	2,586	-0.16%
2022/04/11	19.4	268.58	16.6	268.32	263.00	2.8	2,591	0.11%
2022/04/08	1	251.16	4.4	256.30	261.00	-3.4	2,609	-0.13%
2022/04/07	6.3	256.86	3.4	257.07	250.50	2.9	2,645	0.11%
2022/04/06	6	262.67	3	264.00	260.00	3	2,632	0.11%
2022/04/01	12	267.71	7.7	266.64	263.50	4.4	2,639	0.16%
2022/03/31	6	266.83	8.2	267.99	267.00	-2.2	2,635	-0.08%
2022/03/30	2.4	264.89	3.4	264.88	267.50	-1	2,622	-0.04%
2022/03/29	5.1	261.86	7	264.07	263.50	-1.9	2,619	-0.07%
2022/03/28	19	267.50	23.1	267.63	262.50	-4.1	2,606	-0.16%
2022/03/25	21.3	269.61	10.1	265.59	262.50	11.2	2,584	0.43%
2022/03/24	6.1	268.17	21.1	270.10	271.00	-15.1	2,603	-0.58%
2022/03/23	4.1	267.88	20	269.68	268.50	-15.9	2,611	-0.61%
2022/03/22	6.2	264.19	10.1	265.06	265.00	-4	2,606	-0.15%
2022/03/21	19.3	268.00	14.2	273.29	268.00	5.1	2,607	0.20%
2022/03/18	3	259.32	17.8	261.61	263.00	-14.7	2,572	-0.57%
2022/03/17	15.5	253.33	13.6	254.19	254.00	1.9	2,558	0.07%
2022/03/16	3	249.16	8.3	248.78	247.00	-5.3	2,562	-0.21%
2022/03/15	16	251.91	16.2	252.27	247.00	-0.2	2,641	-0.01%
2022/03/14	7	247.07	9.1	248.65	247.00	-2.1	2,652	-0.08%
2022/03/11	5.2	237.29	31	238.51	242.50	-25.8	2,655	-0.97%
2022/03/10	0	243.00	7	242.43	242.00	-7	2,655	-0.26%
2022/03/09	8.2	235.56	5.8	236.63	237.00	2.3	2,668	0.09%
2022/03/08	8.6	235.26	18	234.88	232.00	-9.4	2,669	-0.35%
2022/03/07	16.3	245.10	13.1	245.00	241.50	3.2	2,654	0.12%
2022/03/04	7.1	250.95	17.3	251.41	251.50	-10.2	2,648	-0.38%
2022/03/03	6.5	251.25	1.1	251.14	251.00	5.4	2,685	0.20%
2022/03/02	30	253.40	18.4	253.89	252.00	11.7	2,717	0.43%
2022/03/01	7.1	240.13	6.2	235.93	242.00	0.9	2,670	0.03%
2022/02/25	13.1	232.43	9.4	232.82	233.50	3.7	2,679	0.14%
2022/02/24	31.3	238.02	29.8	236.32	230.00	1.4	2,718	0.05%
2022/02/23	4	246.13	2.5	248.40	246.50	1.5	2,701	0.06%
2022/02/22	20.3	246.52	8	245.62	245.00	12.3	2,701	0.45%
2022/02/21	9.1	250.73	11.1	250.48	249.50	-2	2,702	-0.07%
2022/02/18	9.7	249.98	29.6	250.20	254.00	-19.9	2,697	-0.74%
2022/02/17	29.4	252.83	22.5	253.64	251.00	6.8	2,693	0.25%
2022/02/16	98.8	274.45	106.3	273.14	261.00	-7.5	2,655	-0.28%	大賣/
2022/02/15	1	265.00	6.1	265.00	265.00	-5.1	2,489	-0.20%
2022/02/14	2	242.48	3.1	243.48	241.00	-1.1	2,483	-0.04%
2022/02/11	15.2	247.26	19.1	247.81	244.00	-3.9	2,468	-0.16%
2022/02/10	13.1	249.00	11.1	248.82	247.00	1.9	2,462	0.08%
2022/02/09	22.2	244.63	21	242.78	248.00	1.3	2,472	0.05%
2022/02/08	13.4	249.20	13.4	248.15	246.50	0	2,443	0.00%
2022/02/07	9.1	255.54	10.2	255.51	255.50	-1	2,417	-0.04%
2022/01/26	46.7	255.51	34.6	255.72	253.50	12.2	2,413	0.50%
2022/01/25	25.2	264.30	15.5	261.52	260.00	9.7	2,393	0.41%
2022/01/24	37.7	265.30	41.1	266.03	263.00	-3.4	2,394	-0.14%
2022/01/21	55.2	265.85	45.2	267.64	263.00	10	2,422	0.41%
2022/01/20	28.2	262.66	23	263.41	264.50	5.1	2,412	0.21%
2022/01/19	57.5	267.33	64.6	264.70	261.50	-7	2,422	-0.29%
2022/01/18	167.1	282.57	115.6	278.07	266.00	51.5	2,397	2.15%	大買/大賣/
2022/01/17	23.8	273.95	33.4	280.48	283.50	-9.5	2,101	-0.45%
2022/01/14	20.6	261.73	15.2	262.02	258.00	5.4	2,030	0.27%
2022/01/13	19.1	273.40	3.1	272.71	271.00	16.1	2,003	0.80%
2022/01/12	19.5	278.90	14	278.31	276.00	5.4	1,988	0.27%
2022/01/11	8.8	283.77	17.2	284.37	282.50	-8.4	1,978	-0.42%
2022/01/10	7.2	284.16	9.7	283.55	281.00	-2.6	1,978	-0.13%
2022/01/07	23.3	280.82	18.2	280.55	279.00	5.1	2,009	0.25%
2022/01/06	9.8	281.61	13.6	282.87	278.00	-3.8	2,037	-0.19%
2022/01/05	14.9	280.19	36	279.10	279.00	-21.1	2,086	-1.01%
2022/01/04	16.5	275.12	9.1	275.25	275.00	7.4	2,087	0.35%
2022/01/03	44.8	281.59	46.4	278.65	279.50	-1.6	2,084	-0.08%
2021/12/30	26.5	296.22	61	298.31	299.00	-34.5	2,070	-1.67%
2021/12/29	20.7	289.67	18.5	287.99	287.50	2.1	2,045	0.10%
2021/12/28	39	285.24	26.2	288.10	291.00	12.8	2,115	0.60%
2021/12/27	44.5	286.02	27	282.82	281.00	17.4	2,166	0.80%
2021/12/24	8.8	293.66	3.1	294.60	293.00	5.7	2,167	0.26%
2021/12/23	29.1	294.06	13	295.06	293.00	16.1	2,173	0.74%
2021/12/22	14.7	291.90	16	292.92	292.50	-1.3	2,196	-0.06%
2021/12/21	29.8	296.27	21.1	293.77	292.50	8.7	2,193	0.40%
2021/12/20	34.6	298.08	44.8	299.98	299.50	-10.2	2,167	-0.47%
2021/12/17	29.2	285.60	32.9	286.40	292.00	-3.7	2,118	-0.17%
2021/12/16	18.2	286.55	3.1	286.85	284.00	15.1	2,101	0.72%
2021/12/15	15	280.54	7.1	284.07	286.00	7.9	2,097	0.38%
2021/12/14	20.1	279.07	11.7	279.78	279.00	8.3	2,093	0.40%
2021/12/13	14.7	282.53	7.2	283.06	278.50	7.5	2,083	0.36%
2021/12/10	10.3	285.06	26.4	286.63	285.00	-16.1	2,093	-0.77%
2021/12/09	26.8	286.73	33.2	287.24	280.00	-6.3	2,079	-0.30%
2021/12/08	15.1	263.75	33.1	267.08	279.00	-17.9	1,996	-0.90%
2021/12/07	11.6	250.70	15.6	250.66	254.00	-4	1,949	-0.20%
2021/12/06	7.3	251.13	7	253.64	250.00	0.2	1,965	0.01%
2021/12/03	9.1	249.48	10.2	249.04	249.00	-1.1	2,009	-0.05%
2021/12/02	10.2	242.99	4	244.61	241.00	6.2	2,033	0.30%
2021/12/01	6.1	239.00	4.7	239.56	238.50	1.5	2,047	0.07%
2021/11/30	9.1	243.95	18.7	243.54	241.00	-9.5	2,072	-0.46%
2021/11/29	10.5	252.48	25.4	254.21	250.00	-14.9	2,094	-0.71%
2021/11/26	21	245.05	23.5	245.89	243.50	-2.6	2,086	-0.12%
2021/11/25	23.5	240.13	7.9	240.35	237.00	15.6	2,072	0.75%
2021/11/24	11.9	235.33	9.2	238.31	240.00	2.7	2,109	0.13%
2021/11/23	35.5	240.71	42.6	240.86	237.00	-7	2,132	-0.33%
2021/11/22	8.1	217.50	12.6	219.72	228.00	-4.6	2,188	-0.21%
2021/11/19	6.4	211.06	5.1	210.52	207.50	1.3	2,317	0.06%
2021/11/18	8.2	209.26	18	210.77	214.00	-9.8	2,493	-0.39%
2021/11/17	4.3	206.23	3.5	206.94	205.50	0.9	2,609	0.03%
2021/11/16	8.4	206.87	59.2	205.79	207.00	-50.8	2,692	-1.89%
2021/11/15	9.2	212.70	6.1	213.59	212.50	3.1	2,762	0.11%
2021/11/12	3.3	224.22	3.6	224.25	223.00	-0.3	2,904	-0.01%
2021/11/11	11.1	224.05	5.5	223.21	221.00	5.6	3,075	0.18%
2021/11/10	3.4	222.06	1.2	221.20	220.50	2.2	3,227	0.07%
2021/11/09	22.2	224.81	1.8	223.62	223.00	20.4	3,353	0.61%
2021/11/08	15.1	227.11	7.3	230.08	225.50	7.8	3,392	0.23%
2021/11/05	10.1	227.58	32.5	223.65	227.50	-22.4	3,411	-0.66%
2021/11/04	3.7	224.00	1.1	225.91	222.50	2.6	3,457	0.08%
2021/11/03	8.9	225.21	24.3	226.10	225.50	-15.4	3,487	-0.44%
2021/11/02	10.3	227.03	7.9	227.01	224.00	2.4	3,499	0.07%
2021/11/01	12.8	227.76	12.5	229.74	226.00	0.3	3,501	0.01%
2021/10/29	15.9	246.66	19.7	246.62	240.00	-3.8	3,499	-0.11%
2021/10/28	10.7	236.81	10.3	239.27	240.00	0.4	3,475	0.01%
2021/10/27	63.6	214.56	20.7	213.99	218.50	42.9	3,510	1.22%
2021/10/26	8.5	197.42	9.1	197.03	199.00	-0.6	3,496	-0.02%
2021/10/25	3.5	204.08	1.1	204.50	203.50	2.4	3,506	0.07%
2021/10/22	28.3	207.34	24.8	211.96	208.00	3.5	3,557	0.10%
2021/10/21	15	215.06	6	215.51	210.50	9	3,590	0.25%
2021/10/20	7.6	209.07	16.4	209.49	208.50	-8.8	3,639	-0.24%
2021/10/19	10.8	208.47	10	207.76	210.50	0.8	3,792	0.02%
2021/10/18	20.6	213.07	5.3	209.16	208.00	15.4	3,873	0.40%
2021/10/15	48.1	221.79	38.2	222.16	218.50	9.9	4,080	0.24%
2021/10/14	34.1	201.67	34.7	206.22	212.00	-0.5	4,035	-0.01%
2021/10/13	34.2	198.59	31.9	200.97	193.00	2.3	4,037	0.06%
2021/10/12	14.3	211.18	18.1	212.94	206.00	-3.8	4,080	-0.09%
2021/10/08	7.3	223.85	2	227.51	220.00	5.3	4,107	0.13%
2021/10/07	41.5	217.26	25.6	219.47	229.00	15.9	4,169	0.38%
2021/10/06	24.2	229.02	8.5	228.42	225.00	15.7	4,209	0.37%
2021/10/05	43.6	229.42	43.7	227.06	227.00	-0.1	4,217	0.00%
2021/10/04	39.2	256.17	14.7	254.83	250.50	24.5	4,162	0.59%
2021/10/01	17.2	281.65	32.2	279.33	278.00	-15.1	4,119	-0.37%
2021/09/30	8.1	272.44	6.1	272.91	273.50	1.9	4,144	0.05%
2021/09/29	25.6	269.18	26.3	269.14	268.00	-0.7	4,161	-0.02%
2021/09/28	1.5	279.66	2.5	280.60	279.00	-1	4,196	-0.02%
2021/09/27	2.2	285.44	3.2	283.91	282.00	-1	4,226	-0.02%
2021/09/24	1.2	285.17	2.3	285.00	285.00	-1.1	4,261	-0.03%
2021/09/23	20.1	284.43	18.5	287.41	283.50	1.6	4,299	0.04%
2021/09/22	9.2	280.62	5.5	281.20	280.50	3.7	4,409	0.08%
2021/09/17	15.3	283.77	17.8	284.65	286.00	-2.4	4,478	-0.05%
2021/09/16	8.3	286.66	7.5	286.52	284.00	0.8	4,510	0.02%
2021/09/15	17.4	290.15	25.1	289.72	290.00	-7.7	4,547	-0.17%
2021/09/14	6.5	280.61	7	281.00	279.00	-0.5	4,586	-0.01%
2021/09/13	1.3	283.21	5.1	283.12	282.00	-3.7	4,596	-0.08%
2021/09/10	14.4	287.05	17	287.12	285.50	-2.6	4,612	-0.06%
2021/09/09	16.5	285.94	8.4	287.35	284.50	8.1	4,622	0.18%
2021/09/08	36.3	298.29	22.7	298.79	297.00	13.6	4,607	0.29%
2021/09/07	25.3	289.31	23.7	286.29	295.00	1.6	4,622	0.03%
2021/09/06	11.6	280.29	8.4	279.39	277.50	3.2	4,732	0.07%
2021/09/03	15.3	278.75	11.6	277.78	277.00	3.7	4,702	0.08%
2021/09/02	31.8	284.44	35.1	284.48	281.00	-3.3	4,782	-0.07%
2021/09/01	40.2	295.49	17.3	294.53	290.50	22.9	4,871	0.47%
2021/08/31	16.9	303.67	14.4	302.74	302.50	2.5	4,859	0.05%
2021/08/30	23.6	297.08	38.5	297.51	299.00	-14.9	4,853	-0.31%
2021/08/27	13	289.29	34.5	289.84	289.50	-21.5	4,823	-0.44%
2021/08/26	45.2	289.10	38.5	289.65	286.00	6.7	4,794	0.14%
2021/08/25	69	303.29	60.1	304.11	302.50	8.9	4,693	0.19%
2021/08/24	75.9	321.86	68.4	323.86	304.00	7.5	4,625	0.16%
2021/08/23	55.8	348.80	31	356.65	337.00	24.8	4,507	0.55%
2021/08/20	29.2	349.42	31.7	349.80	355.00	-2.5	4,439	-0.06%
2021/08/19	40.3	331.42	32.7	335.44	334.00	7.6	4,391	0.17%
2021/08/18	44.9	347.69	37.4	347.89	335.50	7.4	4,360	0.17%
2021/08/17	86.4	363.16	71.5	367.05	367.00	14.9	4,269	0.35%
2021/08/16	42.5	332.87	37.5	333.07	339.50	5	4,138	0.12%
2021/08/13	33.1	303.67	52.1	301.36	309.00	-18.9	4,039	-0.47%
2021/08/12	28.4	292.21	19	290.32	289.50	9.4	4,016	0.23%
2021/08/11	19.7	284.95	26.5	284.45	281.50	-6.8	4,137	-0.16%
2021/08/10	21.1	288.96	29.3	288.50	289.00	-8.1	4,281	-0.19%
2021/08/09	12.3	281.50	9.2	279.30	278.00	3.2	4,446	0.07%
2021/08/06	12.3	284.93	8.1	285.31	283.00	4.2	4,669	0.09%
2021/08/05	6.1	284.64	13.6	283.42	282.00	-7.5	4,861	-0.15%
2021/08/04	13.4	282.22	6.5	280.22	280.00	6.9	4,955	0.14%
2021/08/03	18.4	286.22	23.2	286.58	285.00	-4.8	4,951	-0.10%
2021/08/02	17.1	287.22	34.5	286.61	293.00	-17.5	4,925	-0.35%
2021/07/30	8.6	280.79	6.6	278.45	277.50	2	4,924	0.04%
2021/07/29	14.4	280.22	5.8	280.29	280.00	8.6	4,933	0.17%
2021/07/28	11.4	275.33	20.4	274.51	275.50	-9	5,018	-0.18%
2021/07/27	19.4	265.95	12	269.79	261.50	7.4	5,079	0.15%
2021/07/26	11.4	278.53	22.3	277.25	278.50	-10.9	5,088	-0.21%
2021/07/23	42.7	260.30	44.7	262.28	263.00	-2	5,072	-0.04%
2021/07/22	35.6	285.63	18.4	287.94	282.50	17.2	4,993	0.34%
2021/07/21	50.5	298.48	89.1	297.45	299.00	-38.6	4,929	-0.78%
2021/07/20	0	0.00	4.6	280.50	280.50	-4.6	4,732	-0.10%
2021/07/19	33.3	258.29	14.2	258.88	255.00	19.1	4,813	0.40%
2021/07/16	21.2	250.21	54.6	252.07	258.50	-33.3	4,793	-0.70%
2021/07/15	9	233.44	16	237.14	241.00	-7	4,726	-0.15%
2021/07/14	34.9	210.63	45	205.33	219.50	-10.1	4,713	-0.21%
2021/07/13	43.5	215.14	33.9	217.71	210.00	9.6	4,658	0.21%
2021/07/12	19.4	233.49	4.1	234.36	232.00	15.2	4,584	0.33%
2021/07/09	13.6	240.28	7.6	241.43	239.00	6	4,641	0.13%
2021/07/08	10.9	243.21	5.1	242.21	241.00	5.8	4,730	0.12%
2021/07/07	15.5	250.25	21.5	248.34	248.50	-6	4,730	-0.13%
2021/07/06	16.4	237.71	6.7	240.04	235.00	9.7	4,739	0.21%
2021/07/05	17	231.04	11.1	233.77	238.50	5.9	4,745	0.12%
2021/07/02	19.8	239.82	21.6	238.41	237.50	-1.7	4,730	-0.04%
2021/07/01	10.5	246.60	6.5	250.14	243.00	4	4,797	0.08%
2021/06/30	6.2	244.52	15.6	246.20	247.00	-9.4	4,823	-0.20%
2021/06/29	36.5	239.98	43.5	241.10	242.00	-7	4,876	-0.14%
2021/06/28	37.8	260.68	34.1	259.98	258.00	3.6	4,877	0.07%
2021/06/25	8.9	271.57	4.3	271.50	269.50	4.7	4,900	0.10%
2021/06/24	26.9	273.88	9.6	275.05	276.50	17.3	4,923	0.35%
2021/06/23	9.4	273.91	24.7	275.09	275.00	-15.3	5,050	-0.30%
2021/06/22	10.3	260.40	7.3	270.25	255.50	2.9	5,062	0.06%
2021/06/21	40.5	271.60	63.8	269.55	272.00	-23.2	5,161	-0.45%
2021/06/18	2.5	268.89	9.9	276.08	270.00	-7.4	5,191	-0.14%
2021/06/17	17.9	251.47	3.4	250.49	260.00	14.5	5,234	0.28%
2021/06/16	24.2	260.77	58.3	256.48	255.00	-34.1	5,289	-0.64%
2021/06/15	52.6	269.49	26.9	266.74	283.00	25.7	5,283	0.49%
2021/06/11	1.1	275.50	0	275.50	275.50	1	5,171	0.02%
2021/06/09	41.2	250.50	10.2	250.50	250.50	31	5,214	0.59%
2021/06/08	102.2	190.94	28.9	204.07	228.00	73.3	5,200	1.41%	大買/
2021/06/07	9.8	207.50	2.2	207.50	207.50	7.6	5,154	0.15%
2021/06/04	9.2	230.50	25.2	230.50	230.50	-16	5,149	-0.31%
2021/06/03	13.1	256.00	11.5	256.00	256.00	1.6	5,143	0.03%
2021/06/02	14.2	284.00	5.9	284.00	284.00	8.3	5,146	0.16%
2021/06/01	15.3	315.50	37.9	315.50	315.50	-22.6	5,172	-0.44%
2021/05/28	13.1	392.09	4.2	390.15	389.00	8.9	5,093	0.17%
2021/05/27	7.2	394.24	19.6	401.66	402.00	-12.4	5,050	-0.25%
2021/05/26	5.5	392.13	11.6	392.12	386.00	-6	5,024	-0.12%
2021/05/25	15.8	395.55	16.1	384.47	380.00	-0.3	5,073	-0.01%
2021/05/24	26.2	380.98	17.4	381.26	396.50	8.8	5,022	0.18%
2021/05/21	12.3	359.80	23.2	358.74	360.50	-10.9	5,040	-0.22%
2021/05/20	15.4	353.93	13.6	355.51	352.00	1.8	5,007	0.04%
2021/05/19	24	348.82	56.4	344.82	344.50	-32.4	4,972	-0.65%
2021/05/18	46.8	385.90	40.8	382.38	375.50	6	4,890	0.12%
2021/05/17	71.8	407.12	46.6	409.73	417.00	25.2	4,770	0.53%
2021/05/14	66	361.89	65.5	369.68	379.50	0.5	4,819	0.01%
2021/05/13	88.5	350.10	46.5	347.75	363.00	42	4,773	0.88%
2021/05/12	57	319.80	56	325.61	330.00	1	4,696	0.02%
2021/05/11	32.6	294.92	36.9	294.24	300.00	-4.3	4,539	-0.10%
2021/05/10	4.8	282.34	4.2	283.67	280.00	0.6	4,515	0.01%
2021/05/07	7.2	275.29	3.2	276.43	275.00	4	4,520	0.09%
2021/05/06	28.9	273.78	26.2	273.94	270.00	2.7	4,514	0.06%
2021/05/05	23	282.35	7.9	283.01	287.00	15.1	4,463	0.34%
2021/05/04	38.2	289.52	30.1	287.18	281.00	8.1	4,450	0.18%
2021/05/03	26.7	304.45	83.2	306.50	310.00	-56.5	4,379	-1.29%
2021/04/29	20.5	287.49	17.8	287.57	285.00	2.7	4,273	0.06%
2021/04/28	16.7	279.59	6	278.58	276.00	10.7	4,253	0.25%
2021/04/27	20.9	280.47	20.4	287.43	287.00	0.5	4,267	0.01%
2021/04/26	14.3	271.08	11.8	270.70	268.50	2.6	4,210	0.06%
2021/04/23	13.1	265.01	17.1	263.90	262.00	-3.9	4,211	-0.09%
2021/04/22	42.2	266.89	38.3	263.91	259.00	3.8	4,191	0.09%
2021/04/21	6.7	283.12	6.2	282.13	277.50	0.5	4,115	0.01%
2021/04/20	3.3	277.27	15.2	285.12	287.00	-12	4,124	-0.29%
2021/04/19	11.5	278.63	6	281.02	275.00	5.5	4,152	0.13%
2021/04/16	3.5	289.29	95.1	288.54	286.00	-91.6	4,120	-2.22%
2021/04/15	5.1	286.47	7.4	286.47	288.00	-2.3	4,108	-0.06%
2021/04/14	30.7	287.60	30.5	285.51	282.50	0.2	4,119	0.01%
2021/04/13	57.8	302.69	34.1	301.86	295.00	23.6	4,048	0.58%
2021/04/12	6	314.00	25.4	314.00	314.00	-19.4	3,950	-0.49%
2021/04/09	20.2	280.09	27.2	284.45	285.50	-7	3,977	-0.18%
2021/04/08	10.3	274.40	22.4	274.69	272.50	-12.1	3,999	-0.30%
2021/04/07	20.3	281.49	9.1	279.95	276.00	11.2	4,096	0.27%
2021/04/06	45.6	276.41	32	272.53	270.00	13.6	4,146	0.33%
2021/04/01	61.3	290.86	16.1	291.41	289.00	45.2	4,076	1.11%
2021/03/31	54.4	290.35	23	292.54	289.00	31.4	4,019	0.78%
2021/03/30	38.9	289.36	18	290.47	296.00	20.9	3,930	0.53%
2021/03/29	22.1	273.56	36.8	279.70	284.50	-14.7	3,829	-0.38%
2021/03/26	32.1	250.57	24.3	253.65	259.00	7.8	3,755	0.21%
2021/03/25	57	259.63	37.6	258.62	253.00	19.4	3,691	0.53%
2021/03/24	19	238.93	11.2	246.11	249.00	7.8	3,517	0.22%
2021/03/23	13	217.01	47.8	222.19	226.50	-34.8	3,432	-1.01%
2021/03/22	15.1	202.28	19.1	206.14	206.00	-4	3,317	-0.12%
2021/03/19	15.2	208.19	16.5	205.59	202.00	-1.3	3,266	-0.04%
2021/03/18	6.1	203.34	43.1	207.59	208.00	-37	3,208	-1.15%
2021/03/17	29.3	192.50	23.2	194.92	197.50	6.1	3,151	0.19%
2021/03/16	76.4	203.45	6.1	202.34	197.50	70.3	3,095	2.27%
2021/03/15	8.5	201.18	13.6	200.35	202.00	-5.2	3,068	-0.17%
2021/03/12	17.6	203.61	13.1	205.07	197.00	4.5	3,041	0.15%
2021/03/11	37.6	211.08	21.7	211.42	214.00	15.9	2,979	0.53%
2021/03/10	9.6	204.77	10.1	203.96	205.00	-0.5	2,905	-0.02%
2021/03/09	3	188.33	5.1	191.16	196.00	-2.1	2,892	-0.07%
2021/03/08	9.1	195.70	3	196.83	188.00	6.1	2,885	0.21%
2021/03/05	2.1	203.50	26.1	201.45	203.50	-24	2,886	-0.83%
2021/03/04	4	182.88	7	182.08	185.00	-3	2,903	-0.10%
2021/03/03	6	172.50	8	176.25	180.00	-2	2,954	-0.07%
2021/03/02	14.4	175.89	6	176.75	172.50	8.4	3,103	0.27%
2021/02/26	13.6	176.26	1	177.01	175.50	12.6	3,110	0.40%
2021/02/25	11.2	184.93	15.1	183.81	185.00	-4	3,088	-0.13%
2021/02/24	8.2	175.50	2	175.50	175.50	6.1	3,017	0.20%
2021/02/23	24.2	216.19	13.1	201.44	194.50	11.1	3,047	0.36%
2021/02/22	6	216.00	0	216.00	216.00	6	2,996	0.20%
2021/02/19	4.2	196.50	4	196.50	196.50	0.2	3,019	0.01%
2021/02/18	3.2	179.00	1	179.00	179.00	2.2	3,061	0.07%
2021/02/17	2.6	162.41	6.1	163.00	163.00	-3.5	3,051	-0.11%
2021/02/05	57.4	141.64	57	143.92	148.50	0.4	3,018	0.01%
2021/02/04	43.1	131.05	40.1	134.19	135.00	3	2,799	0.11%
2021/02/03	7.9	118.81	34.5	118.94	123.00	-26.6	2,649	-1.00%
2021/02/02	11.2	108.58	13	110.08	112.00	-1.9	2,511	-0.07%
2021/02/01	10	110.60	13.4	109.74	110.00	-3.4	2,462	-0.14%
2021/01/29	6.4	103.19	2	104.25	103.00	4.4	2,382	0.18%
2021/01/28	7	106.14	2	107.00	105.50	5	2,359	0.21%
2021/01/27	3	106.67	3	107.17	106.50	0	2,351	0.00%
2021/01/26	2	108.50	5	108.40	107.50	-3	2,376	-0.13%
2021/01/25	11	109.27	20	109.33	107.50	-9	2,399	-0.37%
2021/01/22	9.1	104.61	14	105.86	104.50	-5	2,347	-0.21%
2021/01/21	21.5	104.35	5.2	106.06	103.50	16.3	2,340	0.70%
2021/01/20	17	105.94	38.1	104.58	106.00	-21.1	2,322	-0.91%
2021/01/19	6	102.17	0.3	102.00	103.00	5.7	2,267	0.25%
2021/01/18	23	103.54	14.1	103.00	102.00	9	2,275	0.39%
2021/01/15	3	99.30	14	98.81	98.20	-11	2,249	-0.49%
2021/01/14	9.1	100.18	10	100.89	100.00	-1	2,246	-0.04%
2021/01/13	23	100.84	5	102.40	100.00	18	2,233	0.81%
2021/01/12	8.3	104.68	38.3	103.91	106.50	-30	2,194	-1.37%
2021/01/11	5	98.84	1	100.00	99.10	4	2,123	0.19%
2021/01/08	4	98.80	2	99.55	98.40	2	2,119	0.09%
2021/01/07	9	100.40	10.8	101.16	100.50	-1.8	2,111	-0.08%
2021/01/06	6.2	96.63	6.1	96.01	95.40	0.2	2,092	0.01%
2021/01/05	4	97.85	12	97.84	97.60	-8	2,115	-0.38%
2021/01/04	17	97.29	15	98.69	96.70	1.9	2,119	0.09%
2020/12/31	28.8	109.26	14.3	105.61	103.00	14.5	2,074	0.70%
2020/12/30	39.6	112.32	21.5	112.99	110.00	18.1	1,991	0.91%
2020/12/29	15.1	105.56	37.1	106.25	109.50	-22	1,865	-1.18%
2020/12/28	6	99.33	7	99.50	99.60	-1	1,777	-0.06%
2020/12/25	3.1	96.02	6	96.12	95.90	-2.9	1,760	-0.17%
2020/12/24	6	95.50	4	95.38	95.10	2	1,759	0.12%
2020/12/23	2	96.11	6	95.45	94.00	-4	1,758	-0.23%
2020/12/22	24.1	97.18	5	97.79	98.40	19.1	1,761	1.08%
2020/12/21	6	93.07	1	94.40	92.50	5	1,749	0.29%
2020/12/18	2	93.90	0	0.00	93.80	2	1,752	0.11%
2020/12/17	1	94.70	1	95.50	94.10	0	1,757	0.00%
2020/12/16	11.3	94.90	7.1	95.54	94.50	4.2	1,773	0.24%
2020/12/15	2	95.25	18.2	95.01	94.00	-16.2	1,824	-0.89%
2020/12/14	2	96.10	7.2	96.51	95.50	-5.2	1,829	-0.28%
2020/12/11	1.5	94.15	4	92.75	94.90	-2.5	1,842	-0.14%
2020/12/10	0	94.70	3.1	94.32	93.80	-3.1	1,835	-0.17%
2020/12/09	6	94.84	4	94.95	93.90	2	1,845	0.11%
2020/12/08	3.1	97.64	12	96.98	96.00	-8.9	1,856	-0.48%
2020/12/07	14	96.71	6	96.58	96.00	8	1,857	0.43%
2020/12/04	1	102.00	3	101.67	100.50	-2	1,858	-0.11%
2020/12/03	3	103.16	3	103.17	102.00	0	1,899	0.00%
2020/12/02	2	103.48	0	0.00	102.50	2	1,901	0.11%
2020/12/01	4	103.87	11.2	105.53	103.00	-7.2	1,916	-0.37%
2020/11/30	8.1	103.43	14.2	104.45	107.00	-6.2	1,916	-0.32%
2020/11/27	13.1	102.50	21	102.38	102.00	-7.9	1,869	-0.42%
2020/11/26	34.6	108.75	9	108.44	107.00	25.6	1,846	1.39%
2020/11/25	0	0.00	5.1	102.50	102.50	-5.1	1,766	-0.29%
2020/11/24	3	93.00	10	93.59	93.20	-7	1,778	-0.39%
2020/11/23	20.1	92.58	3.4	92.52	92.60	16.7	1,799	0.93%
2020/11/20	13.9	92.53	17	92.52	92.10	-3.1	1,802	-0.17%
2020/11/19	12	94.78	11	95.21	95.40	1	1,777	0.06%
2020/11/18	3	93.00	7	92.61	92.30	-4	1,774	-0.22%
2020/11/17	21	92.92	26.6	93.42	94.30	-5.6	1,804	-0.31%
2020/11/16	4	88.48	1	88.90	88.50	3	1,806	0.17%
2020/11/13	0	0.00	5	89.86	89.90	-5	1,883	-0.27%
2020/11/12	3	88.60	2	88.95	88.80	1	1,903	0.05%
2020/11/11	13.1	89.91	9	89.13	88.50	4.1	1,914	0.21%
2020/11/10	13	88.05	11.1	89.07	87.90	1.9	1,913	0.10%
2020/11/09	3	85.27	1	84.90	84.60	2	1,929	0.10%
2020/11/06	3	85.74	2	86.50	85.20	1	1,951	0.05%
2020/11/05	1	87.60	0	0.00	86.50	1	2,011	0.05%
2020/11/04	10	87.90	7	87.51	87.20	3	2,044	0.15%
2020/11/03	21.5	89.33	14.8	89.58	88.00	6.8	2,076	0.33%
2020/11/02	4	88.05	21.2	89.03	90.60	-17.2	2,065	-0.83%
2020/10/30	10.2	83.83	9	83.70	83.40	1.2	2,061	0.06%
2020/10/29	8	85.56	0	0.00	85.80	8	2,120	0.38%
2020/10/28	4	86.75	3	87.50	85.20	1	2,189	0.05%
2020/10/27	1	83.80	4	84.40	83.80	-3	2,191	-0.14%
2020/10/26	8	83.66	2	84.15	83.00	6	2,211	0.27%
2020/10/23	1	87.70	2	88.85	87.60	-1	2,247	-0.04%
2020/10/22	4	87.68	1	87.60	87.40	3	2,355	0.13%
2020/10/21	2	89.60	0	0.00	89.10	2	2,464	0.08%
2020/10/20	1	90.40	1	90.70	89.80	0	2,507	0.00%
2020/10/16	4.1	90.49	1	90.00	89.60	3.1	2,615	0.12%
2020/10/15	6	89.75	0	0.00	89.30	6	2,676	0.22%
2020/10/14	4	92.38	2	92.65	91.10	2	2,804	0.07%
2020/10/13	9	89.47	45.3	89.12	89.40	-36.3	2,935	-1.24%
2020/10/12	10.1	93.95	1	93.20	93.10	9.1	2,944	0.31%
2020/10/08	3	96.30	0	0.00	96.10	3	3,007	0.10%
2020/10/07	3	98.03	3	99.33	97.70	0	3,065	0.00%
2020/10/06	4	98.73	12	99.30	98.70	-8	3,155	-0.25%
2020/10/05	7	97.90	12	100.50	98.60	-5	3,303	-0.15%
2020/09/30	1	93.40	6	96.18	98.80	-5	3,393	-0.15%
2020/09/29	4	93.90	4	94.60	93.70	0	3,525	0.00%
2020/09/28	7	96.57	0	0.00	96.50	7	3,587	0.20%
2020/09/25	3	95.73	1	95.00	95.00	2	3,660	0.05%
2020/09/23	0	0.00	4	103.00	102.50	-4	3,818	-0.10%
2020/09/22	0	0.00	7	102.50	102.00	-7	3,916	-0.18%
2020/09/21	0	0.00	1	103.00	102.50	-1	4,094	-0.02%
2020/09/18	2	101.75	6	102.58	103.00	-4	4,147	-0.10%
2020/09/17	0	0.00	1	102.50	100.50	-1	4,185	-0.02%
2020/09/16	3	101.67	17	102.06	101.50	-14	4,240	-0.33%
2020/09/15	1	100.00	0	0.00	99.00	1	4,314	0.02%
2020/09/14	6	97.02	6	98.75	97.00	0	4,433	0.00%
2020/09/11	13	97.82	2	100.50	97.00	11	4,655	0.24%
2020/09/10	10	100.95	1	101.00	100.00	9	4,852	0.19%
2020/09/09	4	102.63	8	103.44	101.50	-4	4,946	-0.08%
2020/09/08	6	102.75	11	104.23	106.50	-5	5,090	-0.10%
2020/09/07	4	100.05	1	100.50	99.70	3	5,194	0.06%
2020/09/04	2	99.00	7	99.66	100.50	-5	5,396	-0.09%
2020/09/03	9	99.66	1	99.50	98.80	8	5,565	0.14%
2020/09/02	4	102.25	8	103.31	101.00	-4	5,659	-0.07%
2020/09/01	16	104.06	7	103.71	102.00	9	5,716	0.16%
2020/08/31	57	106.57	65	108.31	105.50	-8	5,721	-0.14%
2020/08/28	29	104.28	20	104.03	103.00	9	5,706	0.16%
2020/08/27	7	102.57	3	103.33	104.00	4	5,783	0.07%
2020/08/26	6	100.50	2	101.75	101.00	4	5,926	0.07%
2020/08/25	7	99.33	2	99.45	99.10	5	6,019	0.08%
2020/08/24	12	101.46	3	101.67	101.00	9	6,138	0.15%
2020/08/21	12	101.42	22	99.40	103.50	-10	6,248	-0.16%
2020/08/20	18	94.47	17	97.66	95.20	1	6,403	0.02%
2020/08/19	17	101.79	22	102.09	100.00	-5	6,668	-0.07%
2020/08/18	2	95.10	12	96.91	98.60	-10	6,835	-0.15%
2020/08/17	7	90.81	7	90.33	89.70	0	7,088	0.00%
2020/08/14	2	90.15	10	91.03	91.00	-8	7,195	-0.11%
2020/08/13	40	90.83	48	91.06	90.00	-8	7,469	-0.11%
2020/08/12	12	93.91	9	95.56	94.90	3	7,507	0.04%
2020/08/11	26	94.76	13	95.32	93.10	13	7,655	0.17%
2020/08/10	22	101.32	8	101.34	100.00	14	7,675	0.18%
2020/08/07	1	104.00	16	103.91	103.50	-15	7,858	-0.19%
2020/08/06	4	101.63	3	101.67	101.00	1	8,049	0.01%
2020/08/05	10	101.95	6	100.75	101.00	4	8,139	0.05%
2020/08/04	17	105.24	15	105.97	104.00	2	8,344	0.02%
2020/08/03	12	105.25	16	106.41	108.50	-4	8,536	-0.05%
2020/07/31	7	99.54	1	99.80	99.00	6	8,874	0.07%
2020/07/30	5	99.60	6	99.52	99.10	-1	8,900	-0.01%
2020/07/29	28	99.93	14	100.66	98.00	14	8,995	0.16%
2020/07/28	37	93.37	56.2	92.54	96.80	-19.2	9,085	-0.21%
2020/07/27	30.1	100.57	13	100.01	96.80	17.1	9,064	0.19%
2020/07/24	10	108.55	36	108.83	107.00	-26	9,058	-0.29%
2020/07/23	20	111.68	11	111.09	109.00	9	9,275	0.10%
2020/07/22	8	112.19	9	113.22	112.00	-1	9,417	-0.01%
2020/07/21	6	107.17	16	106.84	107.50	-10	9,504	-0.11%
2020/07/20	30	107.10	33	104.70	107.00	-3	9,606	-0.03%
2020/07/17	91	116.30	67	118.22	112.50	24	9,548	0.25%
2020/07/16	12	126.00	8	127.06	124.50	4	9,525	0.04%
2020/07/15	24	127.08	4	126.75	124.50	20	9,663	0.21%
2020/07/14	14	128.64	15	129.03	129.00	-1	9,617	-0.01%
2020/07/13	42	126.86	13	127.00	126.00	29	9,570	0.30%
2020/07/10	29.5	129.83	83	131.42	130.00	-53.5	9,534	-0.56%
2020/07/09	45.3	125.42	14	127.14	124.00	31.3	9,412	0.33%
2020/07/08	17	126.68	69	126.75	127.50	-52	9,332	-0.56%
2020/07/07	34.1	119.62	33	120.35	119.00	1.1	9,215	0.01%
2020/07/06	37	122.18	61	122.25	121.50	-24	9,209	-0.26%
2020/07/03	51	120.74	4	122.00	121.00	47	9,188	0.51%
2020/07/02	15	124.83	10	125.05	123.00	5	9,143	0.05%
2020/07/01	16.1	120.08	20	120.38	122.50	-3.9	9,107	-0.04%
2020/06/30	46	122.13	24	122.06	121.50	22	9,032	0.24%
2020/06/29	1	116.00	37	117.05	118.50	-36	8,874	-0.41%
2020/06/24	36.2	109.65	18	108.89	108.00	18.2	8,869	0.21%
2020/06/23	7	113.29	11	114.18	113.00	-4	8,821	-0.05%
2020/06/22	24	113.79	4	114.00	113.50	20	8,813	0.23%
2020/06/19	31	114.90	14	115.25	113.50	17	8,763	0.19%
2020/06/18	60	116.26	40.5	117.91	119.50	19.5	8,676	0.22%
2020/06/17	28	111.68	87	112.23	115.50	-59	8,475	-0.70%
2020/06/16	32.5	105.60	29	106.50	105.00	3.5	8,308	0.04%
2020/06/15	21	106.55	50	107.60	106.00	-29	8,290	-0.35%
2020/06/12	27	100.03	43	100.39	104.00	-16	8,214	-0.19%
2020/06/11	63	99.77	46.1	102.12	96.00	16.9	8,193	0.21%
2020/06/10	36	103.43	53	104.14	105.50	-17	8,026	-0.21%
2020/06/09	35	92.86	54	92.63	96.30	-19	7,856	-0.24%
2020/06/08	21.1	89.95	4	91.85	87.60	17.1	7,796	0.22%
2020/06/05	7	91.49	5	91.68	91.40	2	7,751	0.03%
2020/06/04	10	92.22	5.1	92.64	91.00	4.9	7,761	0.06%
2020/06/03	19	93.16	19	93.12	93.90	0	7,746	0.00%
2020/06/02	32.2	91.93	20	92.19	89.00	12.2	7,687	0.16%
2020/06/01	26	99.35	6.2	101.62	97.00	19.9	7,596	0.26%
2020/05/29	13	100.91	29	101.88	101.50	-16	7,519	-0.21%
2020/05/28	21	96.32	20	97.02	98.00	1	7,444	0.01%
2020/05/27	32	99.89	37	98.91	98.00	-5	7,410	-0.07%
2020/05/26	61	103.94	36	103.69	107.00	25	7,256	0.34%
2020/05/25	61	98.36	44	99.57	100.50	17	7,085	0.24%
2020/05/22	74.1	89.18	73	88.27	91.40	1.1	7,186	0.02%
2020/05/21	38	83.87	8	84.08	83.10	30	6,910	0.43%
2020/05/20	83	83.84	20	83.65	84.60	63	6,892	0.91%
2020/05/19	7	85.80	6	85.80	85.80	1	6,676	0.01%
2020/05/18	22	76.45	15	77.37	78.00	7	6,790	0.10%
2020/05/15	31	72.66	32	73.72	72.10	-1	6,764	-0.01%
2020/05/14	41.2	74.51	26	75.68	73.10	15.2	6,756	0.22%
2020/05/13	43	71.08	59	73.03	75.00	-16	6,547	-0.24%
2020/05/12	19	66.76	22	66.67	68.20	-3	6,365	-0.05%
2020/05/11	75.1	68.53	92	65.65	66.50	-17	6,245	-0.27%
2020/05/08	77	73.55	81	74.36	70.40	-4	5,998	-0.07%
2020/05/07	98	76.47	106	76.86	78.20	-8	5,762	-0.14%	大賣/
2020/05/06	1	71.10	4	71.10	71.10	-3	5,353	-0.06%
2020/05/05	16	63.32	13	64.08	64.70	3	5,321	0.06%
2020/05/04	47	57.37	35	58.05	58.90	12	5,216	0.23%
2020/04/30	17	54.70	28	54.63	53.60	-11	5,120	-0.21%
2020/04/29	45	53.74	87	53.75	53.30	-42	5,081	-0.83%
2020/04/28	133	57.08	32	57.36	55.50	101	5,019	2.01%	大買/鉅額交易
2020/04/27	34	54.04	61	53.83	54.60	-27	4,773	-0.57%
2020/04/24	49	50.28	8.2	49.84	49.65	40.8	4,577	0.89%
2020/04/23	11	48.49	29	49.22	49.90	-18	4,435	-0.41%
2020/04/22	6	47.13	8	47.39	46.80	-2	4,259	-0.05%
2020/04/21	16	46.03	5	46.77	47.00	11	4,177	0.26%
2020/04/20	6	46.67	14	47.34	47.90	-8	4,046	-0.20%
2020/04/17	1	43.55	1	43.60	43.55	0	3,852	0.00%
2020/04/16	0	0.00	2	44.50	44.15	-2	3,812	-0.05%
2020/04/15	12	44.28	9	44.48	43.85	3	3,784	0.08%
2020/04/14	17.1	45.70	4	45.88	45.25	13.1	3,722	0.35%
2020/04/13	5.1	45.74	5	45.22	45.15	0.1	3,690	0.00%
2020/04/10	4	45.69	16	45.50	45.20	-12	3,668	-0.33%
2020/04/09	19	46.49	4	46.64	45.90	15	3,647	0.41%
2020/04/08	4	46.23	9	45.97	47.00	-5	3,579	-0.14%
2020/04/07	5	45.79	4	45.76	45.55	1	3,517	0.03%
2020/04/06	12	45.34	47	45.15	46.60	-35	3,466	-1.01%
2020/04/01	3	43.97	0	0.00	43.95	3	3,387	0.09%
2020/03/31	3	45.05	1	45.30	45.10	2	3,353	0.06%
2020/03/30	4	46.51	6.2	45.78	46.00	-2.2	3,322	-0.07%
2020/03/27	3	44.13	17	44.85	43.75	-14	3,257	-0.43%
2020/03/26	4	44.63	13.1	44.85	45.00	-9.1	3,209	-0.28%
2020/03/25	11.3	42.96	12	43.13	43.35	-0.7	3,147	-0.02%
2020/03/24	2	43.68	4	43.40	43.00	-2	3,095	-0.06%
2020/03/23	4	43.58	0	0.00	43.40	4	3,043	0.13%
2020/03/20	5	45.39	16	45.23	45.10	-11	2,997	-0.37%
2020/03/19	23	44.23	21	44.12	44.10	2	2,933	0.07%
2020/03/18	24	46.39	18	46.50	46.30	6	2,841	0.21%
2020/03/17	32	44.99	20	44.79	45.95	12	2,740	0.44%
2020/03/16	1	42.00	12.1	40.00	42.05	-11.1	2,594	-0.43%
2020/03/13	7.1	38.25	23	38.25	38.25	-15.9	2,542	-0.63%
2020/03/12	7	42.94	20	43.42	42.45	-13	2,510	-0.52%
2020/03/11	8	47.44	17	47.26	46.95	-9	2,441	-0.37%
2020/03/10	15	47.28	4	47.58	46.65	11	2,409	0.46%
2020/03/09	6	50.83	3	50.73	50.10	3	2,347	0.13%
2020/03/06	8	51.25	22	51.92	51.40	-14	2,282	-0.61%
2020/03/05	4	49.38	4	50.46	50.10	0	2,216	0.00%
2020/03/04	2	52.30	2	52.00	52.70	0	2,117	0.00%
2020/03/03	8	52.06	30	52.53	51.80	-22	2,073	-1.06%
2020/03/02	24	54.58	7	54.91	54.50	17	2,003	0.85%
2020/02/27	12	51.03	9.3	51.37	51.00	2.7	1,886	0.14%
2020/02/26	55	51.34	48	50.69	52.50	7	1,814	0.39%
2020/02/25	161	51.56	49	51.62	52.30	112	1,648	6.79%	大買/鉅額交易
2020/02/24	0	0.00	3	47.60	47.60	-3	1,284	-0.23%
2020/02/21	25	42.59	20	42.60	43.30	5	1,266	0.39%
2020/02/20	13	39.65	28	39.19	39.40	-15	1,148	-1.31%
2020/02/19	93	41.48	38	42.11	41.50	55	1,058	5.20%
2020/02/18	61	38.65	15	38.96	39.40	46	846	5.44%
2020/02/17	5	34.93	2	34.75	35.85	3	687	0.44%
2020/02/14	1	33.20	9	32.60	32.60	-8	601	-1.33%
2020/02/13	8	33.38	4	32.94	33.00	4	580	0.69%
2020/02/12	1	31.40	0	0.00	31.60	1	526	0.19%
2020/02/10	0	0.00	1	32.55	32.00	-1	505	-0.20%
2020/02/07	0	0.00	2	31.35	31.50	-2	477	-0.42%
2020/02/06	1	32.00	0	0.00	31.05	1	466	0.21%
2020/02/05	3	31.25	6	31.23	30.90	-3	451	-0.66%
2020/02/04	4	32.24	13	32.42	32.10	-9	433	-2.07%
2020/02/03	49	32.58	5	31.79	34.90	44	371	11.85%
2020/01/31	17	35.40	3	32.13	32.05	14	313	4.46%
2020/01/30	4	33.80	2	33.80	33.80	2	254	0.78%
2020/01/20	1	30.40	3	30.28	30.75	-2	231	-0.86%
2020/01/17	1	29.65	2	29.75	29.65	-1	216	-0.46%
2020/01/13	3	29.18	0	0.00	29.10	3	205	1.46%
2020/01/07	0	0.00	1	29.80	29.55	-1	198	-0.50%
2020/01/06	1	29.90	0	0.00	30.10	1	192	0.52%
2020/01/03	3	29.98	1	30.10	29.80	2	183	1.09%
2019/12/25	0	0.00	1	29.00	28.80	-1	154	-0.65%
2019/12/23	3	28.30	0	0.00	28.40	3	138	2.17%
2019/12/16	1	27.70	0	0.00	28.10	1	124	0.80%
2019/12/12	1	28.70	0	0.00	28.60	1	121	0.83%
2019/11/18	2	27.80	1	27.90	27.75	1	102	0.98%
2019/11/15	1	28.00	0	0.00	28.15	1	101	0.98%
2019/11/07	1	29.60	0	0.00	29.25	1	108	0.92%
2019/11/06	0	0.00	1	29.60	29.50	-1	109	-0.91%
2019/10/16	2	27.50	0	0.00	27.40	2	108	1.84%
2019/10/14	2	27.70	0	0.00	27.85	2	111	1.79%
2019/09/26	1	28.00	0	0.00	28.00	1	118	0.84%
2019/09/17	0	0.00	1	29.30	29.50	-1	116	-0.86%
2019/09/09	1	28.30	0	0.00	28.50	1	113	0.88%
2019/09/04	2	28.50	0	0.00	28.55	2	114	1.75%
2019/09/02	7	28.62	0	0.00	28.40	7	114	6.11%
2019/08/30	1	27.95	0	0.00	28.00	1	113	0.88%
2019/08/26	1	27.95	0	0.00	27.95	1	113	0.88%
2019/08/20	1	29.50	0	0.00	29.40	1	110	0.90%
2019/08/06	1	29.85	0	0.00	30.00	1	106	0.94%
2019/07/25	0	0.00	1	31.75	31.95	-1	106	-0.94%
2019/07/04	2	32.30	0	0.00	32.30	2	123	1.62%
2019/06/21	0	0.00	1	32.10	31.95	-1	146	-0.68%
2019/06/03	0	0.00	1	31.95	32.15	-1	188	-0.53%
2019/05/23	1	32.40	0	0.00	32.20	1	229	0.44%
2019/05/08	0	0.00	10	34.03	34.00	-10	236	-4.22%
2019/05/06	0	0.00	45	33.89	34.10	-45	236	-19.04%
2019/04/19	7	35.16	0	0.00	35.15	7	234	2.98%
2019/04/11	0	0.00	1	36.25	36.00	-1	238	-0.42%
2019/04/10	0	0.00	1	36.30	36.20	-1	235	-0.42%
2019/04/09	1	36.00	0	0.00	36.00	1	232	0.43%
2019/04/02	0	0.00	8	34.91	34.90	-8	227	-3.51%
2019/03/27	8	35.68	0	0.00	35.50	8	226	3.53%
2019/03/26	20	35.75	0	0.00	35.75	20	228	8.77%
2019/03/25	20	35.75	0	0.00	35.75	20	229	8.73%
2019/03/22	0	0.00	1	35.70	35.65	-1	229	-0.44%
2019/03/20	0	0.00	1	35.30	35.30	-1	233	-0.43%
2019/03/19	1	35.55	0	0.00	35.55	1	234	0.43%
2019/03/15	2	35.88	0	0.00	35.60	2	233	0.86%
2019/03/12	0	0.00	1	36.55	36.55	-1	253	-0.40%
2019/03/07	2	37.65	0	0.00	37.15	2	277	0.72%
2019/03/06	8	38.09	22	37.54	38.30	-14	267	-5.23%
2019/03/05	20	36.06	0	0.00	36.15	20	238	8.39%
2019/02/21	0	0.00	1	35.65	35.65	-1	246	-0.41%
2019/02/20	1	36.05	0	0.00	35.60	1	248	0.40%
2019/02/19	14	36.26	0	0.00	36.00	14	247	5.67%
2019/02/15	4	36.10	1	36.20	36.20	3	246	1.22%
2019/02/14	1	35.20	0	0.00	35.85	1	241	0.41%
2019/01/09	0	0.00	1	36.55	36.25	-1	303	-0.33%
2019/01/08	1	35.60	0	0.00	36.80	1	307	0.33%
2019/01/07	0	0.00	1	36.00	35.55	-1	310	-0.32%
2019/01/04	1	35.55	2	35.55	35.95	-1	316	-0.32%
2019/01/03	3	35.43	0	0.00	35.50	3	334	0.90%
2018/12/17	0	0.00	1	37.00	37.55	-1	483	-0.21%
2018/12/10	0	0.00	1	37.30	37.30	-1	485	-0.21%
2018/12/07	0	0.00	1	37.50	37.35	-1	493	-0.20%
2018/12/06	0	0.00	1	37.95	37.40	-1	513	-0.19%
2018/12/05	3	38.45	0	0.00	38.50	3	510	0.59%
2018/12/03	2	38.35	0	0.00	37.70	2	498	0.40%
2018/11/30	2	37.55	0	0.00	37.40	2	486	0.41%
2018/11/21	0	0.00	5	36.30	36.35	-5	464	-1.08%
2018/11/20	5	38.00	0	0.00	36.80	5	462	1.08%
2018/11/13	0	0.00	1	36.70	36.90	-1	451	-0.22%
2018/11/12	1	37.05	0	0.00	37.00	1	451	0.22%
2018/11/09	0	0.00	1	36.80	37.00	-1	449	-0.22%
2018/11/01	1	36.00	0	0.00	36.50	1	440	0.23%
2018/10/31	1	36.00	0	0.00	36.25	1	435	0.23%
2018/10/30	0	0.00	2	36.75	36.85	-2	428	-0.47%
2018/10/26	1	34.45	0	0.00	34.70	1	416	0.24%
2018/10/23	0	0.00	2	36.10	36.00	-2	409	-0.49%
2018/10/22	2	36.50	0	0.00	36.45	2	405	0.49%
2018/10/16	1	36.30	0	0.00	36.15	1	409	0.24%
2018/10/08	2	40.58	4	39.58	40.45	-2	349	-0.57%
2018/10/05	2	38.33	4	37.40	38.45	-2	320	-0.62%
2018/10/04	1	38.05	2	38.83	38.60	-1	298	-0.34%
2018/10/03	2	37.00	8	38.34	38.85	-6	264	-2.27%
2018/10/01	2	35.45	0	0.00	35.90	2	220	0.91%
2018/09/17	2	34.90	0	0.00	35.00	2	225	0.89%
2018/09/12	0	0.00	4	36.21	36.55	-4	287	-1.39%
2018/09/07	0	0.00	1	34.65	33.50	-1	259	-0.38%
2018/08/20	0.1	31.50	0	0.00	31.50	0.1	298	0.03%
2018/07/24	2	35.00	0	0.00	35.10	2	433	0.46%
2018/07/23	0	0.00	1	35.50	35.30	-1	444	-0.22%
2018/06/27	0	0.00	5	35.55	35.55	-5	977	-0.51%
2018/06/25	1	37.25	1	37.30	37.00	0	977	0.00%
2018/06/22	17	36.80	0	0.00	38.50	17	959	1.77%
2018/06/21	0	0.00	1	35.00	35.60	-1	923	-0.11%
2018/06/19	0	0.00	1	32.10	32.10	-1	918	-0.11%
2018/06/08	0	0.00	2	33.15	33.00	-2	973	-0.21%
2018/06/05	2	34.00	0	0.00	32.95	2	971	0.21%
2018/05/29	1	31.85	0	0.00	32.00	1	975	0.10%
2018/05/28	0	0.00	1	31.90	31.90	-1	977	-0.10%
2018/05/25	0	0.00	5	32.42	32.30	-5	977	-0.51%
2018/05/21	0	0.00	2	32.85	32.90	-2	997	-0.20%
2018/05/17	0	0.00	1	33.65	33.90	-1	1,008	-0.10%
2018/05/16	1	33.00	1	33.00	34.20	0	1,019	0.00%
2018/05/14	2	33.58	0	0.00	33.35	2	1,030	0.19%
2018/05/11	5	34.90	3	34.68	34.60	2	1,048	0.19%
2018/05/09	1	34.70	2	35.10	34.75	-1	1,087	-0.09%
2018/05/08	1	36.15	0	0.00	36.10	1	1,095	0.09%
2018/05/07	0	0.00	1	36.50	35.85	-1	1,103	-0.09%
2018/05/04	1	35.15	2	35.10	35.35	-1	1,101	-0.09%
2018/05/03	3	36.43	7	37.35	36.65	-4	1,079	-0.37%
2018/05/02	11	39.72	2	39.55	39.15	9	1,060	0.85%
2018/04/27	0	0.00	1	38.60	38.05	-1	1,053	-0.09%
2018/04/26	2	40.53	3	39.28	39.00	-1	1,040	-0.10%
2018/04/25	1	40.80	0	0.00	40.80	1	1,012	0.10%
2018/04/24	2	42.03	1	41.60	43.00	1	992	0.10%
2018/04/23	2	42.08	4	41.48	41.60	-2	967	-0.21%
2018/04/20	2	40.33	0	0.00	40.20	2	951	0.21%
2018/04/19	3	40.73	7	39.96	41.20	-4	951	-0.42%
2018/04/18	1	39.45	2	39.78	39.45	-1	920	-0.11%
2018/04/17	0	0.00	17	41.21	41.00	-17	882	-1.93%