家登 (3680)-國泰-敦南券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	9.9	508.06	9.5	508.39	507.00	0.3	1,091	0.03%
2024/11/21	11.1	502.59	14	502.19	503.00	-3	1,095	-0.27%
2024/11/20	6.1	488.72	1.1	489.10	488.00	5	1,091	0.46%
2024/11/19	10.3	492.02	10.4	490.27	490.00	-0.2	1,098	-0.01%
2024/11/18	12.1	492.07	4.1	492.39	487.50	8	1,133	0.71%
2024/11/15	5.9	506.26	4.2	507.60	508.00	1.7	1,140	0.15%
2024/11/14	8.8	504.48	3	507.01	503.00	5.7	1,155	0.50%
2024/11/13	6.5	504.78	2.4	509.35	504.00	4.1	1,165	0.35%
2024/11/12	11	502.37	1.7	503.45	502.00	9.3	1,207	0.77%
2024/11/11	9.9	515.69	9.5	514.80	512.00	0.4	1,239	0.03%
2024/11/08	33	526.46	22.3	522.83	519.00	10.7	1,243	0.86%
2024/11/07	29.8	538.02	11.5	537.34	532.00	18.4	1,241	1.48%
2024/11/06	4.6	547.48	7	546.39	546.00	-2.3	1,240	-0.19%
2024/11/05	7.2	539.31	4.3	540.02	536.00	2.9	1,261	0.23%
2024/11/04	8	542.59	4.4	539.52	536.00	3.6	1,289	0.28%
2024/11/01	3.4	538.28	3.5	543.27	548.00	-0.1	1,309	-0.01%
2024/10/30	4.9	543.16	5.2	546.18	542.00	-0.3	1,321	-0.02%
2024/10/29	15.4	538.98	10.2	539.13	537.00	5.2	1,340	0.38%
2024/10/28	12.5	534.20	10.6	531.12	533.00	1.9	1,331	0.14%
2024/10/25	21.5	541.20	9.9	537.83	543.00	11.7	1,320	0.88%
2024/10/24	16.1	554.96	12.4	555.96	550.00	3.7	1,313	0.28%
2024/10/23	5.7	562.34	5	563.79	561.00	0.7	1,319	0.05%
2024/10/22	15.4	563.10	6.5	566.16	564.00	9	1,324	0.68%
2024/10/21	15.6	566.42	9.3	568.46	562.00	6.3	1,334	0.47%
2024/10/18	28.4	569.37	10.5	568.64	565.00	17.9	1,343	1.33%
2024/10/17	32.4	570.14	20.3	568.83	565.00	12	1,376	0.87%
2024/10/16	56.1	572.18	28.6	570.88	572.00	27.5	1,388	1.98%
2024/10/15	6.7	596.42	8.4	597.17	593.00	-1.7	1,380	-0.12%
2024/10/14	8.6	593.79	9.1	592.67	598.00	-0.5	1,388	-0.04%
2024/10/11	9.4	596.41	15.4	596.75	598.00	-6	1,416	-0.43%
2024/10/09	46.7	591.82	39	593.51	593.00	7.6	1,463	0.52%
2024/10/08	25.4	601.43	17.8	602.34	600.00	7.6	1,468	0.52%
2024/10/07	12.8	591.03	41.7	595.16	602.00	-28.9	1,478	-1.95%
2024/10/04	25.3	581.81	7.2	577.86	575.00	18.1	1,490	1.21%
2024/10/01	7.4	586.12	25.5	584.40	589.00	-18.1	1,569	-1.15%
2024/09/30	12.6	566.16	5	567.50	565.00	7.6	1,591	0.48%
2024/09/27	22.7	584.95	23.5	584.70	574.00	-0.9	1,647	-0.05%
2024/09/26	4.4	575.00	12.4	575.82	574.00	-8	1,651	-0.49%
2024/09/25	18.1	576.94	11.7	576.78	574.00	6.4	1,708	0.37%
2024/09/24	34	581.27	23.5	578.80	574.00	10.5	1,729	0.61%
2024/09/23	16.2	592.09	37.2	591.55	595.00	-21	1,723	-1.22%
2024/09/20	16.9	580.75	15.4	576.44	570.00	1.5	1,719	0.09%
2024/09/19	12.3	575.01	26.3	576.10	578.00	-14	1,734	-0.81%
2024/09/18	9.6	571.56	5.9	567.16	561.00	3.7	1,727	0.22%
2024/09/16	14.4	567.66	17.8	569.44	574.00	-3.4	1,723	-0.20%
2024/09/13	19.7	559.15	23.1	558.04	561.00	-3.4	1,716	-0.20%
2024/09/12	15.8	545.34	49.7	545.27	555.00	-33.9	1,711	-1.98%
2024/09/11	6.3	513.73	6.1	515.49	515.00	0.2	1,682	0.01%
2024/09/10	14.6	525.13	17.2	522.10	515.00	-2.6	1,688	-0.15%
2024/09/09	17.8	511.57	19.3	510.87	515.00	-1.5	1,683	-0.09%
2024/09/06	22.1	512.01	10.2	515.49	511.00	11.9	1,707	0.70%
2024/09/05	32.6	518.95	20.9	515.79	509.00	11.7	1,711	0.69%
2024/09/04	22.6	525.43	21.8	525.14	530.00	0.8	1,690	0.05%
2024/09/03	50.4	563.29	49.2	561.11	543.00	1.1	1,675	0.07%
2024/09/02	12.7	552.58	9.2	549.57	547.00	3.5	1,645	0.21%
2024/08/30	36.5	560.95	31.1	555.09	547.00	5.4	1,649	0.33%
2024/08/29	19.6	570.82	26.7	572.97	570.00	-7	1,657	-0.42%
2024/08/28	37.1	574.48	24.9	575.02	572.00	12.2	1,654	0.74%
2024/08/27	31.9	559.78	60.6	559.93	563.00	-28.7	1,631	-1.76%
2024/08/26	17.4	532.45	19.1	528.06	521.00	-1.7	1,575	-0.11%
2024/08/23	21.6	531.93	20.1	531.85	538.00	1.5	1,567	0.10%
2024/08/22	16.8	533.75	11.7	529.02	524.00	5.1	1,563	0.33%
2024/08/21	12.1	540.49	11.7	541.17	540.00	0.4	1,567	0.02%
2024/08/20	28.9	545.78	41.4	549.49	551.00	-12.5	1,564	-0.80%
2024/08/19	4.3	527.31	21	524.80	527.00	-16.7	1,529	-1.09%
2024/08/16	20.5	519.73	20.4	518.27	514.00	0.1	1,513	0.01%
2024/08/15	15.8	517.34	21.3	518.93	520.00	-5.6	1,496	-0.37%
2024/08/14	29.3	512.80	35	515.08	519.00	-5.7	1,488	-0.38%
2024/08/13	18.3	504.51	41.9	505.52	512.00	-23.6	1,444	-1.63%
2024/08/12	15.2	488.13	23.6	488.09	485.50	-8.5	1,421	-0.59%
2024/08/09	14.9	476.21	22.3	475.29	480.00	-7.4	1,409	-0.53%
2024/08/08	19.7	456.49	13.1	461.88	450.00	6.7	1,392	0.48%
2024/08/07	10.6	463.85	10.8	467.61	466.00	-0.2	1,385	-0.02%
2024/08/06	12	432.00	14.4	434.52	447.00	-2.4	1,380	-0.17%
2024/08/05	20.6	434.12	16.9	429.82	427.00	3.6	1,371	0.26%
2024/08/02	14.8	473.76	9.6	474.16	467.50	5.2	1,368	0.38%
2024/08/01	10.5	484.39	36.3	484.65	485.00	-25.8	1,372	-1.88%
2024/07/31	4.4	461.86	5.3	457.32	456.50	-0.8	1,394	-0.06%
2024/07/30	2.5	450.53	7.2	451.55	463.00	-4.7	1,442	-0.33%
2024/07/29	16.3	458.38	2.3	452.37	451.00	14.1	1,466	0.96%
2024/07/26	16.7	466.99	17.2	465.96	473.00	-0.6	1,458	-0.04%
2024/07/23	12.3	471.03	12.1	469.63	471.00	0.3	1,455	0.02%
2024/07/22	22	463.62	23.7	462.21	459.00	-1.7	1,457	-0.12%
2024/07/19	25	481.01	19.6	482.90	471.50	5.5	1,459	0.38%
2024/07/18	56.9	487.29	25.7	486.50	487.00	31.2	1,463	2.13%
2024/07/17	23.7	521.25	22.1	522.84	521.00	1.6	1,439	0.11%
2024/07/16	20	517.83	17	518.15	516.00	3	1,436	0.21%
2024/07/15	12.8	524.85	14.7	520.99	527.00	-1.8	1,482	-0.12%
2024/07/12	45.6	521.62	32.5	522.20	522.00	13.2	1,512	0.87%
2024/07/11	30.5	533.33	40.8	534.25	542.00	-10.3	1,515	-0.68%
2024/07/10	24.6	512.04	28.3	512.71	512.00	-3.7	1,483	-0.25%
2024/07/09	13.9	512.96	24.2	512.31	520.00	-10.4	1,479	-0.70%
2024/07/08	24.2	511.39	23.2	511.46	514.00	1	1,507	0.07%
2024/07/05	55.2	506.61	84.8	507.06	514.00	-29.5	1,492	-1.98%
2024/07/04	36.4	483.63	40.1	484.53	482.50	-3.7	1,437	-0.26%
2024/07/03	41.8	477.46	92.7	479.87	475.50	-50.9	1,432	-3.55%
2024/07/02	20.1	460.13	26	460.80	463.50	-6	1,383	-0.43%
2024/07/01	46.7	465.50	54.8	465.53	457.00	-8.1	1,380	-0.58%
2024/06/28	10.6	443.94	35	444.93	446.50	-24.4	1,399	-1.74%
2024/06/27	8.5	432.78	11.4	436.32	430.50	-2.8	1,408	-0.20%
2024/06/26	16.1	435.11	16.7	435.16	433.50	-0.6	1,448	-0.04%
2024/06/25	12.9	416.05	21.9	418.47	429.00	-9	1,451	-0.62%
2024/06/24	8.1	417.05	7.6	418.04	415.00	0.5	1,431	0.04%
2024/06/21	5.7	422.22	3.3	425.52	425.50	2.4	1,436	0.17%
2024/06/20	12.6	425.31	9.6	426.59	424.50	3	1,450	0.21%
2024/06/19	12.4	422.25	3.5	422.90	420.00	8.9	1,454	0.61%
2024/06/18	2.6	428.33	1.5	425.68	423.50	1.1	1,454	0.08%
2024/06/17	8.4	428.16	12.4	430.84	423.50	-4	1,469	-0.27%
2024/06/14	18.8	434.66	17.6	432.98	434.00	1.2	1,514	0.08%
2024/06/13	36.4	441.39	30.6	445.70	440.00	5.8	1,523	0.38%
2024/06/12	8.9	434.79	22.9	433.38	436.50	-14	1,507	-0.93%
2024/06/11	10.6	431.06	5.9	429.96	431.50	4.7	1,511	0.31%
2024/06/07	13.8	429.21	19.8	427.42	429.00	-6	1,532	-0.39%
2024/06/06	18.6	424.72	13.8	431.38	420.00	4.8	1,531	0.32%
2024/06/05	22.8	423.31	5.4	423.68	418.50	17.4	1,523	1.14%
2024/06/04	13.4	430.83	29.8	430.18	431.50	-16.4	1,543	-1.06%
2024/06/03	12.6	422.31	13.7	421.98	418.50	-1.2	1,546	-0.08%
2024/05/31	12.4	419.93	22.7	418.82	416.00	-10.2	1,547	-0.66%
2024/05/30	8	411.37	1.7	412.81	410.00	6.4	1,544	0.41%
2024/05/29	3.1	415.00	6.7	413.79	414.50	-3.6	1,576	-0.23%
2024/05/28	3.6	415.13	3.1	413.31	414.00	0.4	1,598	0.03%
2024/05/27	7.9	413.00	11.5	416.00	412.00	-3.6	1,610	-0.22%
2024/05/24	9.2	404.88	8.9	406.08	405.50	0.3	1,636	0.02%
2024/05/23	7	409.73	3.6	410.60	408.50	3.5	1,671	0.21%
2024/05/22	1.6	414.74	4.3	414.68	416.50	-2.7	1,786	-0.15%
2024/05/21	5.2	410.55	3.1	411.99	412.00	2	1,819	0.11%
2024/05/20	7.2	411.27	6.2	410.70	407.50	0.9	1,834	0.05%
2024/05/17	6.7	411.25	9.2	412.83	415.00	-2.5	1,851	-0.13%
2024/05/16	19	416.46	15.7	416.46	412.50	3.3	1,865	0.17%
2024/05/15	3.9	410.13	4.2	409.85	409.00	-0.3	1,873	-0.02%
2024/05/14	15.1	409.04	7.1	413.03	408.00	8.1	1,927	0.42%
2024/05/13	10.1	419.27	17.7	419.23	416.50	-7.6	1,948	-0.39%
2024/05/10	33.5	415.92	19.8	416.31	412.00	13.7	1,945	0.70%
2024/05/09	12	410.82	16.6	412.77	415.00	-4.7	1,958	-0.24%
2024/05/08	18.3	407.70	23.7	407.28	407.50	-5.4	1,963	-0.27%
2024/05/07	15.3	395.62	10.5	395.93	398.00	4.7	1,959	0.24%
2024/05/06	37.5	392.59	14	393.77	392.50	23.5	1,960	1.20%
2024/05/03	52.5	404.21	13.9	405.96	397.00	38.6	1,929	2.00%
2024/05/02	24.2	408.55	2.5	408.86	409.50	21.7	1,919	1.13%
2024/04/30	5.6	423.28	8.1	425.34	423.00	-2.5	1,923	-0.13%
2024/04/29	6.3	425.43	2.4	426.79	426.50	3.9	2,008	0.19%
2024/04/26	11.8	429.20	13.4	426.27	424.00	-1.6	2,042	-0.08%
2024/04/25	16.7	428.76	5.1	433.96	420.00	11.6	2,090	0.55%
2024/04/24	14	435.80	25.9	435.06	442.00	-11.9	2,085	-0.57%
2024/04/23	20.2	409.84	6.2	408.47	410.00	14	2,076	0.68%
2024/04/22	18.2	411.22	17.4	413.06	404.50	0.8	2,062	0.04%
2024/04/19	87.1	431.01	45.2	427.07	419.50	41.9	2,040	2.06%
2024/04/18	45.6	465.74	29.4	466.85	464.00	16.3	1,983	0.82%
2024/04/17	19.3	477.95	29.5	479.65	482.00	-10.2	1,961	-0.52%
2024/04/16	33.3	454.12	24.7	455.06	459.50	8.7	1,946	0.45%
2024/04/15	15.2	471.70	8.7	472.65	469.50	6.5	1,935	0.34%
2024/04/12	53.3	480.37	53.1	479.96	479.00	0.2	1,918	0.01%
2024/04/11	7.8	463.79	15.4	464.59	470.50	-7.6	1,866	-0.41%
2024/04/10	20.9	451.52	16.6	450.42	451.00	4.3	1,855	0.23%
2024/04/09	15.6	477.64	22.2	478.26	468.00	-6.6	1,821	-0.36%
2024/04/08	6.5	468.34	16.8	469.11	469.00	-10.3	1,789	-0.57%
2024/04/03	11	473.86	21.5	474.26	474.00	-10.5	1,778	-0.59%
2024/04/02	81.2	467.22	83.3	469.89	475.50	-2.1	1,758	-0.12%
2024/04/01	16.3	451.08	37.5	449.41	458.00	-21.2	1,685	-1.26%
2024/03/29	32.9	440.45	22.2	445.72	434.00	10.7	1,648	0.65%
2024/03/28	10	437.28	20.8	440.47	432.50	-10.8	1,602	-0.67%
2024/03/27	6.5	424.34	7.9	424.92	426.00	-1.4	1,587	-0.09%
2024/03/26	14.3	428.31	9.6	427.88	423.00	4.8	1,590	0.30%
2024/03/25	10.2	431.67	11.9	432.93	430.50	-1.7	1,585	-0.11%
2024/03/22	7.7	418.09	4.8	421.12	417.50	2.9	1,576	0.19%
2024/03/21	5.5	427.76	5.6	427.11	425.00	-0.1	1,585	-0.01%
2024/03/20	21.5	436.75	8.9	437.53	427.00	12.6	1,593	0.79%
2024/03/19	18.7	449.24	41.5	448.17	444.00	-22.9	1,595	-1.43%
2024/03/18	20.7	413.39	9.7	418.25	425.00	11	1,547	0.71%
2024/03/15	22.7	419.71	16.4	415.81	409.00	6.3	1,557	0.40%
2024/03/14	15.3	408.98	8.4	415.06	414.00	6.9	1,559	0.44%
2024/03/13	24.4	410.77	17.6	402.62	404.00	6.8	1,599	0.42%
2024/03/12	13	417.62	5.6	419.08	416.50	7.3	1,610	0.46%
2024/03/11	11.2	421.24	5.7	419.57	417.50	5.5	1,647	0.33%
2024/03/08	36.4	436.03	22.5	428.58	423.00	14	1,668	0.84%
2024/03/07	16.9	450.43	39.2	456.30	444.00	-22.3	1,690	-1.32%
2024/03/06	9.7	450.58	9.7	454.50	454.00	0	1,676	0.00%
2024/03/05	12.6	452.48	7.4	450.83	452.50	5.2	1,698	0.31%
2024/03/04	43.7	466.29	24.8	463.01	457.00	19	1,726	1.10%
2024/03/01	20.2	454.80	17.9	455.32	451.50	2.2	1,699	0.13%
2024/02/29	9	445.48	8.4	443.33	450.00	0.6	1,683	0.03%
2024/02/27	25.8	451.67	19.2	449.55	448.50	6.7	1,692	0.39%
2024/02/26	21.3	463.51	21.2	461.11	459.00	0.2	1,715	0.01%
2024/02/23	56.3	454.06	107.5	460.47	470.00	-51.2	1,687	-3.03%	大賣/
2024/02/22	10.9	428.63	19.3	429.25	429.00	-8.4	1,588	-0.53%
2024/02/21	18.3	419.41	18.9	421.06	421.00	-0.6	1,567	-0.04%
2024/02/20	16.7	423.41	8.4	424.77	420.00	8.2	1,569	0.52%
2024/02/19	15.4	432.88	7.5	432.74	427.00	7.9	1,553	0.51%
2024/02/16	14.2	437.17	20.8	439.67	433.00	-6.6	1,560	-0.42%
2024/02/15	37.9	436.13	54.5	438.28	446.00	-16.6	1,551	-1.07%
2024/02/05	28.7	409.44	41.4	412.94	411.00	-12.7	1,554	-0.82%
2024/02/02	14	406.36	10.6	407.09	405.00	3.4	1,543	0.22%
2024/02/01	37.2	403.07	41.5	407.56	405.00	-4.3	1,568	-0.28%
2024/01/31	26.1	404.57	31.4	405.19	402.00	-5.3	1,566	-0.34%
2024/01/30	14.8	395.98	21	399.44	402.00	-6.2	1,565	-0.40%
2024/01/29	15.8	391.73	18.2	394.71	395.50	-2.4	1,569	-0.15%
2024/01/26	10.6	388.27	22.3	387.33	386.50	-11.7	1,577	-0.74%
2024/01/25	38.1	399.87	29	396.53	392.50	9.1	1,606	0.57%
2024/01/24	21.2	400.69	16.9	398.12	399.00	4.3	1,573	0.27%
2024/01/23	50.9	402.17	74.5	400.69	398.00	-23.6	1,566	-1.51%
2024/01/22	21	384.08	37.8	386.28	387.00	-16.7	1,482	-1.13%
2024/01/19	28.6	375.62	110	375.32	377.50	-81.3	1,455	-5.59%	大賣/
2024/01/18	77.2	365.78	19.8	361.91	360.50	57.4	1,431	4.01%
2024/01/17	14.8	371.13	11.5	370.32	368.50	3.3	1,445	0.23%
2024/01/16	6.8	366.39	6.8	367.41	366.50	0	1,443	0.00%
2024/01/15	1.3	364.29	5.3	363.11	363.00	-4	1,453	-0.27%
2024/01/12	8.1	362.76	5.3	363.33	360.00	2.8	1,493	0.19%
2024/01/11	8	366.26	12.3	367.41	368.00	-4.2	1,502	-0.28%
2024/01/10	19.2	353.24	13.2	354.54	357.00	6	1,511	0.40%
2024/01/09	5.7	362.52	25.3	363.13	363.00	-19.6	1,514	-1.29%
2024/01/08	6.9	361.01	1.7	359.71	358.50	5.2	1,530	0.34%
2024/01/05	9	356.91	10.3	355.74	355.00	-1.2	1,554	-0.08%
2024/01/04	25.6	358.61	9.3	358.24	357.50	16.3	1,604	1.02%
2024/01/03	9.7	363.59	5.5	364.01	363.00	4.3	1,654	0.26%
2024/01/02	5.9	367.47	0.6	367.90	366.50	5.3	1,751	0.30%
2023/12/29	2.7	370.42	6.6	369.84	370.50	-3.9	1,805	-0.22%
2023/12/28	5	370.91	9.5	370.29	368.00	-4.6	1,811	-0.25%
2023/12/27	9.4	371.57	10.3	371.90	371.00	-0.9	1,833	-0.05%
2023/12/26	10.6	369.97	5.3	370.02	367.50	5.3	1,864	0.29%
2023/12/25	6.7	373.19	6.5	371.88	369.50	0.3	1,871	0.01%
2023/12/22	13.6	373.31	12.2	374.47	374.50	1.4	1,875	0.08%
2023/12/21	6.3	369.88	7.5	370.73	371.50	-1.2	1,894	-0.06%
2023/12/20	9.8	373.58	7.5	372.81	373.50	2.3	1,906	0.12%
2023/12/19	8.2	370.82	4.6	373.13	374.00	3.7	1,915	0.19%
2023/12/18	4.1	370.89	29.6	370.66	374.00	-25.6	1,919	-1.33%
2023/12/15	33.9	364.64	5.8	366.03	362.00	28.1	1,904	1.48%
2023/12/14	24.8	370.25	20.9	372.27	368.00	3.9	1,895	0.21%
2023/12/13	9.5	368.64	9.1	369.95	367.00	0.4	1,893	0.02%
2023/12/12	36.8	369.52	9	368.93	367.50	27.8	1,910	1.45%
2023/12/11	11.8	372.23	6.6	374.02	374.50	5.2	1,895	0.27%
2023/12/08	21.8	368.83	26.8	371.76	372.50	-5	1,899	-0.26%
2023/12/07	36	369.95	3.3	370.59	369.00	32.7	1,869	1.75%
2023/12/06	22.4	377.44	31.6	378.39	377.50	-9.1	1,845	-0.50%
2023/12/05	31.4	369.20	10.6	371.64	372.00	20.8	1,839	1.13%
2023/12/04	86.3	382.31	26.3	378.23	377.00	60	1,877	3.20%
2023/12/01	7	385.84	14.4	386.47	389.00	-7.4	1,828	-0.40%
2023/11/30	42.6	384.23	8.5	385.19	382.00	34.2	1,823	1.87%
2023/11/29	13.9	387.35	31	388.69	389.50	-17.1	1,807	-0.94%
2023/11/28	6	379.78	10.3	380.23	380.00	-4.2	1,776	-0.24%
2023/11/27	16	377.60	3.2	375.16	375.00	12.8	1,796	0.71%
2023/11/24	24.8	383.22	13.4	383.32	383.00	11.4	1,797	0.63%
2023/11/23	23.5	389.49	45.3	390.43	388.00	-21.8	1,790	-1.22%
2023/11/22	7.4	375.05	10.3	379.01	381.00	-2.9	1,739	-0.17%
2023/11/21	10.7	380.40	11.9	380.10	376.50	-1.2	1,754	-0.07%
2023/11/20	4	378.68	11	376.96	376.00	-7.1	1,802	-0.39%
2023/11/17	4.5	380.08	11.6	379.96	381.50	-7.2	1,915	-0.37%
2023/11/16	8.1	373.81	4.9	372.56	374.00	3.2	1,938	0.16%
2023/11/15	9.8	378.36	14.5	378.19	372.00	-4.7	1,981	-0.24%
2023/11/14	9.7	376.21	5.4	374.02	374.50	4.3	2,031	0.21%
2023/11/13	23.4	377.42	36.2	379.71	375.00	-12.8	2,025	-0.63%
2023/11/10	16.7	363.40	11.5	364.96	363.50	5.2	1,973	0.27%
2023/11/09	17.9	358.81	11.1	359.09	360.00	6.8	1,967	0.35%
2023/11/08	25.9	369.25	8.2	367.78	366.00	17.7	1,939	0.91%
2023/11/07	8.4	373.73	10.6	373.64	374.00	-2.2	1,921	-0.12%
2023/11/06	11.8	369.75	4.3	367.50	366.00	7.5	1,931	0.39%
2023/11/03	7.6	373.00	19.2	371.87	373.50	-11.6	1,932	-0.60%
2023/11/02	19.7	363.38	44.5	360.92	367.50	-24.8	1,950	-1.27%
2023/11/01	3.8	341.15	2.1	341.00	340.00	1.7	1,918	0.09%
2023/10/31	30	341.52	5	338.16	336.00	24.9	1,939	1.28%
2023/10/30	2.3	355.00	2.6	354.46	355.00	-0.4	1,935	-0.02%
2023/10/27	13.3	356.01	7.1	353.27	350.00	6.1	1,939	0.32%
2023/10/26	30.6	362.42	23	360.76	356.00	7.7	1,952	0.39%
2023/10/25	17.2	378.05	21.2	380.68	378.50	-4	1,940	-0.21%
2023/10/24	2.2	373.48	11.1	372.87	374.00	-8.8	1,921	-0.46%
2023/10/23	26.2	368.92	9	369.78	365.00	17.2	1,928	0.89%
2023/10/20	21.4	366.86	34.5	369.02	378.00	-13.1	1,930	-0.68%
2023/10/19	8.2	367.65	6.4	368.15	367.50	1.8	1,929	0.10%
2023/10/18	42.4	372.74	31.2	369.29	368.50	11.2	1,946	0.58%
2023/10/17	8.1	381.15	18.6	382.09	383.00	-10.5	1,939	-0.54%
2023/10/16	24.3	380.55	15.9	378.08	376.00	8.4	1,938	0.43%
2023/10/13	19.4	387.73	21.9	388.65	388.50	-2.5	1,938	-0.13%
2023/10/12	27.2	378.37	39.1	383.64	387.00	-11.9	1,942	-0.61%
2023/10/11	32.3	386.10	25.3	385.34	382.00	7.1	1,931	0.37%
2023/10/06	43.2	381.86	74.7	382.33	380.50	-31.5	1,902	-1.66%
2023/10/05	23.5	369.39	35	370.55	368.50	-11.5	1,827	-0.63%
2023/10/04	6.1	353.67	10.8	353.95	357.00	-4.7	1,789	-0.26%
2023/10/03	9.1	358.02	9.6	355.37	356.50	-0.5	1,805	-0.03%
2023/10/02	6.5	352.92	15.9	355.31	357.50	-9.3	1,804	-0.52%
2023/09/28	11.1	343.56	7.4	347.31	344.00	3.6	1,782	0.20%
2023/09/27	12.5	340.99	10.2	340.97	341.00	2.2	1,785	0.12%
2023/09/26	22	345.17	22.4	344.48	342.00	-0.4	1,822	-0.02%
2023/09/25	7.3	334.69	11.8	335.30	338.00	-4.5	1,817	-0.25%
2023/09/22	13.7	320.93	26.5	321.96	326.50	-12.8	1,819	-0.71%
2023/09/21	8.9	329.24	7.1	326.46	325.50	1.8	1,820	0.10%
2023/09/20	5.3	336.12	2.1	338.73	335.00	3.2	1,838	0.18%
2023/09/19	11.3	334.23	11	335.18	332.50	0.3	1,891	0.02%
2023/09/18	11.7	332.28	13	333.92	330.50	-1.3	1,933	-0.07%
2023/09/15	16.5	338.12	8	341.06	335.00	8.5	1,948	0.43%
2023/09/14	21	342.19	18.9	342.67	343.50	2.1	1,955	0.11%
2023/09/13	16.4	331.18	17.7	328.51	336.00	-1.4	1,974	-0.07%
2023/09/12	17	326.13	29.5	323.46	322.00	-12.5	1,977	-0.63%
2023/09/11	13.8	338.39	9.5	337.48	332.50	4.2	2,002	0.21%
2023/09/08	35.9	344.70	31.1	341.31	335.50	4.8	2,020	0.24%
2023/09/07	54.2	349.73	58.4	348.74	350.00	-4.2	2,044	-0.20%
2023/09/06	10.4	329.56	8	330.62	332.00	2.4	2,077	0.12%
2023/09/05	19.6	331.88	6.1	332.25	330.00	13.6	2,142	0.63%
2023/09/04	14.8	335.07	9.1	334.28	333.00	5.7	2,165	0.26%
2023/09/01	12.7	347.24	6	348.49	341.50	6.6	2,171	0.31%
2023/08/31	15.7	348.83	6.2	348.34	345.00	9.5	2,178	0.43%
2023/08/30	5.1	356.79	9	358.72	358.00	-3.9	2,179	-0.18%
2023/08/29	21.1	357.30	9.1	359.31	354.50	12	2,202	0.55%
2023/08/28	5.3	359.32	5.2	358.37	360.50	0.1	2,194	0.01%
2023/08/25	18.6	354.72	19.2	356.24	355.00	-0.5	2,202	-0.02%
2023/08/24	42.6	368.54	30.2	367.41	361.50	12.4	2,197	0.56%
2023/08/23	136.6	371.03	112.2	373.77	376.50	24.4	2,163	1.13%	大買/大賣/
2023/08/22	22.6	362.99	25.8	363.01	367.00	-3.2	2,125	-0.15%
2023/08/21	27.2	352.34	33.8	357.10	362.00	-6.6	2,154	-0.31%
2023/08/18	21.8	347.65	20.6	347.00	351.00	1.1	2,124	0.05%
2023/08/17	2.2	323.37	7.1	321.10	327.50	-4.9	2,061	-0.24%
2023/08/16	4.6	316.32	9	318.50	316.00	-4.5	2,082	-0.21%
2023/08/15	8.1	313.25	9	312.83	313.00	-0.9	2,121	-0.04%
2023/08/14	9.9	309.20	7.1	310.63	309.50	2.8	2,171	0.13%
2023/08/11	4.1	313.89	7.1	315.72	312.50	-3	2,283	-0.13%
2023/08/10	24.5	314.88	14.8	317.98	310.50	9.7	2,287	0.42%
2023/08/09	11.5	322.30	9.1	322.62	319.00	2.4	2,260	0.11%
2023/08/08	16.8	328.97	9.3	327.01	326.00	7.5	2,262	0.33%
2023/08/07	0.4	339.65	0.2	340.40	341.00	0.2	2,236	0.01%
2023/08/04	8.2	338.04	6.5	339.75	337.00	1.7	2,258	0.07%
2023/08/02	16.5	348.01	7.3	342.46	339.50	9.2	2,241	0.41%
2023/08/01	11.5	359.31	8.1	358.64	358.00	3.4	2,228	0.15%
2023/07/31	9.9	363.23	13.6	362.03	362.50	-3.7	2,231	-0.17%
2023/07/28	16	356.14	9.1	356.15	353.50	6.9	2,213	0.31%
2023/07/27	9.9	350.22	7	350.36	348.50	2.9	2,198	0.13%
2023/07/26	10.4	352.69	4.2	352.69	349.00	6.2	2,203	0.28%
2023/07/25	10.6	365.77	11	364.92	362.00	-0.5	2,204	-0.02%
2023/07/24	16.4	361.04	11	360.23	359.50	5.5	2,207	0.25%
2023/07/21	19.1	369.31	17	370.32	369.50	2.1	2,195	0.09%
2023/07/20	12.3	385.64	10	380.65	383.00	2.3	2,192	0.10%
2023/07/19	9.9	388.72	2.5	384.96	385.00	7.4	2,184	0.34%
2023/07/18	13.2	397.72	10	396.90	399.00	3.2	2,234	0.14%
2023/07/17	13	398.28	7.7	400.55	398.00	5.3	2,230	0.24%
2023/07/14	17.2	391.97	19.6	393.11	393.00	-2.4	2,217	-0.11%
2023/07/13	17.8	382.18	11.2	379.22	375.50	6.6	2,215	0.30%
2023/07/12	15.4	387.86	12.7	387.48	385.00	2.6	2,241	0.12%
2023/07/11	15	398.11	11.1	396.99	396.50	3.9	2,287	0.17%
2023/07/10	21.9	405.15	18.1	401.88	400.00	3.8	2,297	0.17%
2023/07/07	7.2	395.75	12.6	399.00	399.00	-5.4	2,343	-0.23%
2023/07/06	10.8	408.20	4	409.90	405.00	6.8	2,397	0.28%
2023/07/05	8.2	414.14	11.3	414.34	413.50	-3.1	2,442	-0.13%
2023/07/04	36.6	421.23	24.6	416.74	415.50	12	2,445	0.49%
2023/07/03	22.4	433.43	23.2	433.58	432.50	-0.9	2,433	-0.04%
2023/06/30	13.6	424.13	20.6	425.97	428.50	-7	2,455	-0.29%
2023/06/29	9.9	418.16	19.7	417.79	418.00	-9.8	2,467	-0.40%
2023/06/28	30.8	422.71	25.3	417.63	417.00	5.5	2,481	0.22%
2023/06/27	39.3	430.05	48.1	429.07	416.50	-8.8	2,485	-0.35%
2023/06/26	41.9	428.24	37.3	425.78	424.50	4.5	2,490	0.18%
2023/06/21	15.2	421.84	26.9	421.77	427.00	-11.8	2,464	-0.48%
2023/06/20	18.6	411.00	27.9	414.27	417.00	-9.3	2,474	-0.38%
2023/06/19	38.2	411.92	27.3	412.59	407.00	10.9	2,477	0.44%
2023/06/16	9.8	399.49	11.2	400.56	400.50	-1.4	2,480	-0.06%
2023/06/15	22.4	400.62	31.5	402.14	406.00	-9.1	2,542	-0.36%
2023/06/14	26.9	394.26	29.4	390.35	387.00	-2.5	2,577	-0.10%
2023/06/13	40.5	408.60	43.7	403.70	396.00	-3.2	2,585	-0.12%
2023/06/12	77.6	393.77	94.8	396.48	399.50	-17.3	2,588	-0.67%
2023/06/09	36.5	375.14	55.4	376.12	377.50	-18.9	2,532	-0.74%
2023/06/08	16.8	363.04	6.9	362.43	362.00	9.9	2,484	0.40%
2023/06/07	17	353.88	18.3	353.83	356.50	-1.3	2,463	-0.05%
2023/06/06	13.9	349.93	9.3	349.16	348.50	4.6	2,460	0.19%
2023/06/05	6.2	353.31	20	353.73	353.50	-13.9	2,454	-0.57%
2023/06/02	19	359.05	6.3	358.68	356.50	12.7	2,473	0.52%
2023/06/01	3.3	363.61	3.5	365.04	363.50	-0.2	2,536	-0.01%
2023/05/31	9.8	363.27	3.3	363.37	361.50	6.5	2,569	0.25%
2023/05/30	5.2	364.35	5.9	364.60	366.50	-0.7	2,555	-0.03%
2023/05/29	38.6	376.25	19.6	377.34	370.00	19	2,539	0.75%
2023/05/26	73.1	382.03	57.4	378.83	375.00	15.8	2,523	0.63%
2023/05/25	56.8	377.45	78.2	378.74	380.50	-21.3	2,446	-0.87%
2023/05/24	25.3	371.24	24.5	371.04	369.00	0.8	2,388	0.03%
2023/05/23	7.1	369.20	7.1	369.00	370.50	0	2,381	0.00%
2023/05/22	28.8	373.65	18.2	372.47	367.50	10.6	2,409	0.44%
2023/05/19	27.2	375.12	31.8	374.49	372.00	-4.6	2,430	-0.19%
2023/05/18	35	374.30	32.8	371.77	370.50	2.2	2,412	0.09%
2023/05/17	61.6	363.76	85.6	366.72	373.50	-24.1	2,371	-1.01%
2023/05/16	11.1	338.55	8.3	339.45	340.50	2.8	2,262	0.12%
2023/05/15	6	333.09	11.1	331.98	330.50	-5.1	2,261	-0.22%
2023/05/12	14.8	340.36	11	339.75	337.00	3.7	2,317	0.16%
2023/05/11	15	342.20	14.1	342.79	341.00	1	2,412	0.04%
2023/05/10	9.1	334.50	17.2	335.97	343.00	-8.1	2,430	-0.33%
2023/05/09	10.6	337.71	15	336.47	333.50	-4.4	2,441	-0.18%
2023/05/08	9.1	344.94	14.2	345.92	343.50	-5.1	2,454	-0.21%
2023/05/05	16.3	341.92	14.1	342.63	341.50	2.2	2,475	0.09%
2023/05/04	16.1	347.95	14	347.04	345.50	2.1	2,488	0.09%
2023/05/03	3.1	348.61	2.1	348.30	349.50	1	2,502	0.04%
2023/05/02	12.2	351.70	13	349.16	349.00	-0.8	2,526	-0.03%
2023/04/28	26.1	351.97	16	352.69	349.00	10.1	2,565	0.39%
2023/04/27	28.2	347.82	36.8	346.95	347.00	-8.6	2,558	-0.34%
2023/04/26	29.3	340.20	34.6	339.73	346.50	-5.2	2,617	-0.20%
2023/04/25	19.8	340.30	24.2	333.37	331.50	-4.4	2,781	-0.16%
2023/04/24	14.1	346.08	20.1	344.55	348.00	-6.1	2,813	-0.22%
2023/04/21	69	349.80	66.2	347.85	339.00	2.8	2,837	0.10%
2023/04/20	21.4	345.27	7.1	345.40	344.00	14.2	2,821	0.50%
2023/04/19	14.2	346.75	12.2	348.85	344.00	1.9	2,828	0.07%
2023/04/18	23.7	347.41	19.1	349.16	343.50	4.5	2,828	0.16%
2023/04/17	58.6	355.73	45.7	354.70	349.00	12.9	2,801	0.46%
2023/04/14	67.9	368.46	57.6	369.60	365.50	10.3	2,777	0.37%
2023/04/13	12.3	357.93	11.6	358.67	358.50	0.8	2,749	0.03%
2023/04/12	56.2	365.21	25.3	363.38	362.00	30.8	2,765	1.12%
2023/04/11	46.5	375.85	46.8	378.35	372.50	-0.3	2,734	-0.01%
2023/04/10	36.6	371.15	36.9	372.75	371.50	-0.4	2,685	-0.01%
2023/04/07	9.2	363.90	15.1	364.60	366.50	-5.9	2,632	-0.22%
2023/04/06	24.7	363.22	14	362.28	360.00	10.7	2,620	0.41%
2023/03/31	26.7	372.74	35	373.23	374.00	-8.4	2,591	-0.32%
2023/03/30	16.1	363.05	13.1	364.66	365.50	3	2,544	0.12%
2023/03/29	19.5	365.21	25.8	364.51	366.00	-6.3	2,518	-0.25%
2023/03/28	17.6	365.83	13.5	366.80	365.00	4.1	2,502	0.16%
2023/03/27	33.3	372.09	43	372.79	375.50	-9.7	2,472	-0.39%
2023/03/24	9.6	362.44	10.6	362.80	360.00	-0.9	2,408	-0.04%
2023/03/23	36.5	365.56	19.4	365.20	364.00	17.1	2,385	0.72%
2023/03/22	13.6	362.63	25.2	364.21	363.00	-11.6	2,349	-0.50%
2023/03/21	39	359.76	28.7	356.83	355.00	10.3	2,323	0.44%
2023/03/20	78.8	353.53	94.8	355.28	349.00	-16	2,309	-0.69%
2023/03/17	41.8	335.12	46.6	337.19	338.50	-4.7	2,259	-0.21%
2023/03/16	21.2	323.73	22.4	325.26	324.00	-1.2	2,201	-0.05%
2023/03/15	31.5	325.95	45.4	328.46	322.50	-13.9	2,178	-0.64%
2023/03/14	35.8	317.59	29.8	316.25	313.00	6	2,139	0.28%
2023/03/13	9.2	307.72	8.2	305.37	315.00	0.9	2,139	0.04%
2023/03/10	6.7	304.14	6	306.73	307.50	0.7	2,141	0.03%
2023/03/09	6.1	312.58	9.3	313.75	312.00	-3.2	2,162	-0.15%
2023/03/08	9.2	309.97	9.1	309.47	313.00	0	2,155	0.00%
2023/03/07	33.5	316.23	27.4	312.82	310.00	6.1	2,145	0.28%
2023/03/06	33.4	309.87	62.6	313.00	316.00	-29.2	2,103	-1.39%
2023/03/03	14.1	297.45	24	297.89	295.50	-9.8	2,017	-0.49%
2023/03/02	2.2	290.54	3.1	291.00	291.00	-0.9	1,988	-0.04%
2023/03/01	1	290.47	6.1	290.95	293.50	-5.1	1,988	-0.26%
2023/02/24	8.1	294.40	10.6	293.08	291.00	-2.5	1,990	-0.12%
2023/02/23	3	287.83	4.9	289.75	291.50	-1.9	1,983	-0.10%
2023/02/22	7.5	284.12	8.1	283.31	284.50	-0.6	1,985	-0.03%
2023/02/21	13.2	292.90	14.2	291.77	290.50	-1	1,988	-0.05%
2023/02/20	22.1	296.06	17.2	295.25	293.00	5	2,000	0.25%
2023/02/17	10	292.85	15.8	293.49	297.00	-5.8	2,041	-0.28%
2023/02/16	11.4	286.55	11.4	286.24	289.50	0.1	2,009	0.00%
2023/02/15	10.1	280.46	16.2	279.48	278.00	-6.1	2,035	-0.30%
2023/02/14	13.1	288.08	14.1	287.36	287.50	-1	2,053	-0.05%
2023/02/13	9.2	286.82	7	285.80	285.00	2.2	2,091	0.10%
2023/02/10	32.8	290.08	20.3	288.84	289.50	12.4	2,112	0.59%
2023/02/09	63.7	305.53	100.2	306.17	296.50	-36.5	2,072	-1.76%
2023/02/08	23.5	292.57	17.4	293.24	294.50	6.2	1,958	0.32%
2023/02/07	16.5	291.89	24.3	290.54	292.00	-7.8	1,934	-0.40%
2023/02/06	20.4	284.54	20.1	285.02	285.00	0.3	1,904	0.02%
2023/02/03	17.5	282.05	21.1	280.80	284.50	-3.6	1,897	-0.19%
2023/02/02	18.1	278.86	15.2	278.46	279.00	2.9	1,892	0.15%
2023/02/01	8.4	276.39	8	276.81	274.50	0.4	1,877	0.02%
2023/01/31	9.7	279.25	5.2	280.04	277.00	4.4	1,879	0.24%
2023/01/30	44.2	286.93	37.1	283.54	281.00	7.1	1,866	0.38%
2023/01/17	6.1	276.84	9	277.33	278.50	-3	1,833	-0.16%
2023/01/16	81.3	278.38	73.3	279.03	279.00	8	1,841	0.43%
2023/01/13	183.4	292.24	187.2	290.40	279.00	-3.8	1,789	-0.21%	大買/大賣/
2023/01/12	46.1	279.62	49.3	279.12	279.50	-3.2	1,627	-0.20%
2023/01/11	15.3	271.64	21.1	271.04	270.00	-5.8	1,598	-0.36%
2023/01/10	26.9	269.78	16.4	267.23	265.00	10.5	1,600	0.66%
2023/01/09	15.2	278.23	19	279.05	278.50	-3.8	1,586	-0.24%
2023/01/06	10.1	275.92	30.3	276.73	278.50	-20.2	1,622	-1.24%
2023/01/05	6	275.58	8	273.63	273.50	-2	1,654	-0.12%
2023/01/04	32	275.98	32.2	275.42	273.50	-0.2	1,691	-0.01%
2023/01/03	23.1	272.33	39.4	272.69	276.00	-16.3	1,690	-0.97%
2022/12/30	49.1	269.36	34.2	267.63	265.00	15	1,665	0.90%
2022/12/29	30.2	256.45	40.5	258.14	263.00	-10.3	1,635	-0.63%
2022/12/28	50.1	248.48	54.1	240.65	251.50	-4	1,643	-0.25%
2022/12/27	8	247.81	5	247.70	247.50	3	1,649	0.18%
2022/12/26	5	249.20	0	250.00	248.00	5	1,669	0.30%
2022/12/23	1.1	254.74	1	247.51	254.50	0.1	1,690	0.00%
2022/12/22	2	256.50	3	252.48	252.50	-1	1,727	-0.06%
2022/12/21	2	251.00	5.1	250.61	250.50	-3.1	1,752	-0.17%
2022/12/20	19.4	258.88	21.1	253.89	247.00	-1.7	1,781	-0.10%
2022/12/19	1	256.50	0	259.00	258.00	1	1,786	0.06%
2022/12/16	2.5	255.56	2.1	256.71	257.00	0.5	1,815	0.03%
2022/12/15	1.1	260.99	4	261.13	261.00	-3	1,825	-0.16%
2022/12/14	3	260.50	5	260.60	262.00	-2	1,833	-0.11%
2022/12/13	16.3	259.20	11	256.59	254.50	5.2	1,848	0.28%
2022/12/12	12.8	264.99	8.2	262.44	257.50	4.6	1,866	0.24%
2022/12/09	25.1	272.97	23.3	273.71	270.00	1.8	1,867	0.10%
2022/12/08	12.2	267.45	15.5	267.59	266.00	-3.3	1,886	-0.18%
2022/12/07	20.6	266.81	22.2	263.76	259.50	-1.6	1,899	-0.08%
2022/12/06	32.8	269.14	25.4	268.50	271.50	7.4	1,973	0.37%
2022/12/05	14.7	266.17	16.6	268.32	272.50	-1.9	2,109	-0.09%
2022/12/02	9	258.05	10.1	257.45	254.50	-1.1	2,135	-0.05%
2022/12/01	21.9	252.65	19.4	253.05	251.00	2.5	2,150	0.12%
2022/11/30	7.2	244.15	8.4	244.65	244.50	-1.2	2,126	-0.06%
2022/11/29	7	238.85	4.1	238.39	238.00	2.9	2,125	0.14%
2022/11/28	4.1	240.97	6	240.75	242.00	-1.9	2,141	-0.09%
2022/11/25	8.2	242.27	8.2	242.45	240.00	0	2,189	0.00%
2022/11/24	9.1	240.44	13.1	240.89	242.00	-4	2,200	-0.18%
2022/11/23	1	237.47	2	235.75	234.00	-1	2,246	-0.04%
2022/11/22	9.5	232.90	15	231.24	234.00	-5.6	2,290	-0.24%
2022/11/21	8.1	238.45	9	237.28	235.00	-0.9	2,342	-0.04%
2022/11/18	9.3	240.17	14	239.36	238.00	-4.7	2,421	-0.19%
2022/11/17	11.2	240.09	13.3	238.92	239.50	-2.2	2,445	-0.09%
2022/11/16	16.1	242.90	13	242.38	241.00	3.1	2,440	0.13%
2022/11/15	57	245.91	53.4	245.95	242.50	3.7	2,447	0.15%
2022/11/14	7.1	239.31	6	237.18	235.50	1.1	2,454	0.04%
2022/11/11	34.1	235.52	45.8	235.32	236.50	-11.7	2,536	-0.46%
2022/11/10	20.7	221.38	9	223.33	223.00	11.7	2,594	0.45%
2022/11/09	40.5	225.66	53.7	225.79	229.00	-13.3	2,569	-0.52%
2022/11/08	18.4	219.82	21.3	220.43	214.50	-2.9	2,531	-0.11%
2022/11/07	27.2	220.76	14.3	220.19	216.00	12.9	2,505	0.52%
2022/11/04	7	216.86	4	216.25	217.00	3	2,503	0.12%
2022/11/03	12.1	217.71	7	217.28	217.00	5	2,514	0.20%
2022/11/02	12.2	216.02	9.1	212.68	213.00	3.2	2,527	0.13%
2022/11/01	11	218.50	13	215.78	216.00	-2	2,552	-0.08%
2022/10/31	28	215.61	32	217.97	216.50	-4	2,552	-0.16%
2022/10/28	9	209.61	13	209.77	211.00	-4	2,550	-0.16%
2022/10/27	13	206.08	13	208.00	210.50	0	2,575	0.00%
2022/10/26	9	202.61	8	204.75	205.00	1	2,580	0.04%
2022/10/25	8	201.31	11	201.82	203.00	-3	2,600	-0.12%
2022/10/24	7.1	204.54	8.1	203.85	200.50	-1	2,685	-0.04%
2022/10/21	26.1	206.21	20	203.65	200.50	6.1	2,798	0.22%
2022/10/20	30.4	209.27	27	207.52	206.50	3.4	2,828	0.12%
2022/10/19	17	216.88	22	217.00	216.00	-5	2,811	-0.18%
2022/10/18	34.3	215.64	28	215.04	217.00	6.3	2,799	0.22%
2022/10/17	38	213.39	37	212.04	219.50	1	2,780	0.04%
2022/10/14	85.4	224.70	73	220.97	215.50	12.4	2,745	0.45%
2022/10/13	58.5	222.54	59.1	223.05	219.00	-0.6	2,708	-0.02%
2022/10/12	19.7	233.58	17	236.51	227.00	2.7	2,669	0.10%
2022/10/11	15.1	261.38	3.5	255.98	252.00	11.6	2,662	0.44%
2022/10/07	14.3	280.68	10	278.80	277.50	4.3	2,725	0.16%
2022/10/06	10.1	282.56	10	283.00	285.00	0.1	2,724	0.00%
2022/10/05	51.1	290.93	44.2	286.98	278.50	6.9	2,713	0.25%
2022/10/04	17.1	287.30	24.6	287.98	286.50	-7.5	2,673	-0.28%
2022/10/03	20.2	277.70	12.2	277.53	277.50	8	2,641	0.30%
2022/09/30	21.5	278.28	28	279.83	282.00	-6.5	2,629	-0.25%
2022/09/29	30	277.58	30.7	279.24	280.00	-0.7	2,619	-0.03%
2022/09/28	29.1	272.75	29.3	272.03	267.50	-0.2	2,589	-0.01%
2022/09/27	24	274.42	30.9	272.54	279.50	-6.9	2,586	-0.27%
2022/09/26	8.3	267.18	7.3	268.77	265.50	1.1	2,568	0.04%
2022/09/23	24.9	285.40	16.2	281.47	273.50	8.7	2,557	0.34%
2022/09/22	17	290.32	17.1	290.56	292.00	-0.1	2,523	0.00%
2022/09/21	13	289.23	15	287.83	290.50	-2	2,509	-0.08%
2022/09/20	22.1	288.10	20.1	288.92	291.00	2	2,500	0.08%
2022/09/19	16.4	285.01	18.2	282.01	280.50	-1.8	2,476	-0.07%
2022/09/16	25.2	291.99	25.7	290.15	287.50	-0.5	2,451	-0.02%
2022/09/15	64.3	299.99	68.4	300.07	293.00	-4.1	2,430	-0.17%
2022/09/14	42.1	294.29	47.2	293.61	294.50	-5.1	2,375	-0.21%
2022/09/13	83.3	302.47	72.6	300.40	297.00	10.6	2,332	0.46%
2022/09/12	103.7	293.70	119.2	295.62	298.00	-15.5	2,245	-0.69%	大買/大賣/
2022/09/08	35	266.52	51.7	273.13	281.50	-16.7	2,081	-0.80%
2022/09/07	16.7	255.66	15	257.47	256.00	1.7	2,015	0.09%
2022/09/06	16.1	269.97	9.2	270.01	266.00	6.9	1,972	0.35%
2022/09/05	11.1	273.55	14.1	274.36	270.00	-3	1,961	-0.15%
2022/09/02	30	278.10	25.1	274.73	273.00	4.9	1,947	0.25%
2022/09/01	55.1	285.27	38	281.52	277.00	17	1,927	0.88%
2022/08/31	13	286.74	11	286.45	285.00	2	1,879	0.11%
2022/08/30	39.2	286.57	45.4	287.46	288.00	-6.3	1,859	-0.34%
2022/08/29	39	278.94	47.6	281.39	282.50	-8.6	1,796	-0.48%
2022/08/26	76.1	285.92	68.5	282.91	281.50	7.6	1,748	0.44%
2022/08/25	56.5	276.64	76.5	279.06	284.00	-20	1,694	-1.18%
2022/08/24	26	261.69	26.3	263.17	263.00	-0.3	1,613	-0.02%
2022/08/23	8.2	254.44	6.8	254.73	255.00	1.4	1,581	0.09%
2022/08/22	17.4	258.47	18.3	260.40	260.00	-1	1,584	-0.06%
2022/08/19	69.1	276.62	82.6	275.45	267.00	-13.5	1,571	-0.86%
2022/08/18	110.2	269.03	97.2	269.30	270.50	12.9	1,499	0.86%	大買/
2022/08/17	57.3	260.25	88.3	261.62	266.00	-30.9	1,395	-2.22%
2022/08/16	10.1	248.73	5	247.30	245.00	5	1,283	0.39%
2022/08/15	3.2	244.85	12	247.16	249.00	-8.9	1,268	-0.70%
2022/08/12	7	242.28	5	241.11	241.00	2	1,257	0.16%
2022/08/11	27	247.83	18	245.67	243.00	9	1,260	0.71%
2022/08/10	20.3	246.73	20	246.15	244.00	0.3	1,243	0.02%
2022/08/09	22	246.87	36.2	246.82	251.50	-14.1	1,230	-1.15%
2022/08/08	18	245.33	30.2	246.01	250.00	-12.1	1,210	-1.00%
2022/08/05	18	241.50	16.1	240.41	240.00	2	1,174	0.17%
2022/08/04	18	238.03	17.1	239.00	238.00	0.9	1,158	0.08%
2022/08/03	26.1	240.86	25.4	237.72	236.50	0.7	1,137	0.06%
2022/08/02	12.1	239.19	10	238.40	237.00	2.1	1,098	0.19%
2022/08/01	28	243.75	15.3	243.71	246.50	12.7	1,064	1.20%
2022/07/29	80.1	253.09	86.1	252.82	244.00	-6	1,024	-0.59%
2022/07/28	92.1	243.38	81.2	239.95	237.50	10.9	920	1.19%
2022/07/27	21.1	225.71	41.2	230.88	239.50	-20.1	785	-2.56%
2022/07/26	14	219.78	13	217.65	218.00	1	724	0.14%
2022/07/25	13	218.30	18.4	218.28	220.50	-5.4	711	-0.76%
2022/07/22	14	211.57	19.1	213.43	212.00	-5.1	690	-0.75%
2022/07/21	14	210.43	8	210.19	207.50	6	674	0.89%
2022/07/20	22.2	213.02	18.1	211.40	207.00	4.1	671	0.61%
2022/07/19	9.1	212.64	4	212.00	211.00	5.1	650	0.79%
2022/07/18	21	211.83	25.3	212.82	212.50	-4.3	641	-0.66%
2022/07/15	100.1	199.04	96	198.79	208.00	4.1	603	0.68%
2022/07/14	2	187.50	7.1	188.45	192.50	-5.1	527	-0.96%
2022/07/13	6.2	175.87	3	175.50	175.00	3.2	526	0.61%
2022/07/12	1.3	170.51	2.6	169.03	169.50	-1.3	532	-0.24%
2022/07/11	0.1	181.61	0.4	181.50	180.00	-0.4	535	-0.07%
2022/07/08	15.6	185.56	12.1	184.25	184.00	3.5	535	0.65%
2022/07/07	11.1	171.85	12	171.71	176.50	-0.9	525	-0.18%
2022/07/06	6	170.50	6	172.00	168.00	0	514	0.01%
2022/07/05	12.1	175.99	9	177.39	176.00	3.1	511	0.61%
2022/07/04	8	188.50	16.5	189.18	184.50	-8.4	492	-1.71%
2022/07/01	6.4	200.25	2.2	199.40	196.50	4.1	489	0.84%
2022/06/30	4	214.75	2	217.50	214.00	2	493	0.40%
2022/06/29	0	0.00	1	222.00	222.00	-1	495	-0.20%
2022/06/28	1	222.00	9	218.83	221.50	-8	498	-1.61%
2022/06/27	1	224.00	1	223.00	222.50	0	499	0.00%
2022/06/24	2.1	216.50	2	217.00	214.50	0.1	504	0.01%
2022/06/23	2	217.01	4	214.63	215.00	-2	506	-0.39%
2022/06/22	2	221.22	4	220.25	218.00	-2	509	-0.38%
2022/06/21	6.2	225.66	1	226.50	225.50	5.2	508	1.01%
2022/06/20	12	225.58	1	226.50	221.00	11	511	2.15%
2022/06/17	4	232.89	3.8	235.19	233.50	0.3	507	0.05%
2022/06/16	4	248.12	5	243.40	235.00	-1	508	-0.20%
2022/06/15	2	244.50	1	241.50	243.00	1	503	0.20%
2022/06/14	1	239.39	1	234.56	238.00	0	506	0.00%
2022/06/13	0	0.00	1	243.46	242.00	-1	503	-0.20%
2022/06/10	3.4	250.74	1.1	251.43	249.00	2.3	507	0.46%
2022/06/09	4	253.75	2.2	254.26	256.00	1.8	505	0.35%
2022/06/08	2.1	251.46	1	253.44	251.00	1	513	0.20%
2022/06/07	0	0.00	0.2	246.76	246.00	-0.2	517	-0.04%
2022/06/06	1	254.00	1.3	250.87	250.00	-0.3	523	-0.06%
2022/06/02	5.9	255.74	11.1	254.43	251.00	-5.2	535	-0.97%
2022/06/01	4.2	257.61	7.2	258.73	259.00	-3	532	-0.56%
2022/05/31	4	256.13	4.1	257.73	258.50	-0.1	537	-0.02%
2022/05/30	8.1	254.77	10.7	255.02	256.50	-2.6	542	-0.47%
2022/05/27	12.8	249.79	12.1	248.40	249.50	0.6	535	0.12%
2022/05/26	7.4	240.17	8	241.88	242.00	-0.6	526	-0.11%
2022/05/25	4.2	232.25	2	233.50	233.00	2.2	514	0.43%
2022/05/24	5	230.50	5	230.20	228.50	0	518	0.00%
2022/05/23	5.1	229.51	3	230.67	230.50	2.1	517	0.41%
2022/05/20	3.1	228.29	4	229.38	227.50	-0.9	521	-0.17%
2022/05/19	14	227.21	16.1	225.48	227.00	-2.1	520	-0.39%
2022/05/18	4	223.88	7	224.36	222.00	-3	507	-0.59%
2022/05/17	0	217.05	1	219.01	221.00	-1	505	-0.19%
2022/05/16	9.2	221.99	10	219.91	212.50	-0.8	509	-0.17%
2022/05/13	2	214.73	4	216.00	215.50	-2	505	-0.39%
2022/05/12	5.3	209.79	3	209.00	209.50	2.3	506	0.45%
2022/05/11	2.1	212.12	0.1	214.48	211.00	2	508	0.40%
2022/05/10	4	210.89	1	213.00	214.50	3	511	0.59%
2022/05/09	0	213.50	11	214.32	214.00	-11	514	-2.14%
2022/05/06	0	218.50	0	0.00	219.00	0	516	0.00%
2022/05/05	5	224.80	3	224.83	223.50	2	521	0.39%
2022/05/04	1	219.50	4.1	219.64	221.00	-3.1	528	-0.59%
2022/05/03	1	216.03	2	216.00	216.00	-1	537	-0.18%
2022/04/29	3	217.50	2	220.00	215.00	1	550	0.18%
2022/04/28	4	214.88	2	217.75	214.50	2	571	0.35%
2022/04/27	4.3	210.29	5	210.00	215.50	-0.7	579	-0.12%
2022/04/26	5	219.60	3	222.67	216.00	2	588	0.34%
2022/04/25	2.1	218.04	4.3	221.21	217.00	-2.2	588	-0.38%
2022/04/22	1	232.97	3.2	231.22	230.50	-2.2	594	-0.36%
2022/04/21	5.4	236.07	3	238.15	237.00	2.4	628	0.38%
2022/04/20	19.4	235.86	20	234.45	237.00	-0.6	630	-0.09%
2022/04/19	6.3	227.84	10.1	227.00	226.00	-3.8	626	-0.61%
2022/04/18	9.2	209.11	7.2	211.24	213.50	2	619	0.33%
2022/04/15	10.7	215.33	3	214.17	211.50	7.7	619	1.25%
2022/04/14	5.2	222.57	3	221.00	220.50	2.2	629	0.34%
2022/04/13	6.1	223.10	2.1	223.82	223.00	4	642	0.62%
2022/04/12	7.2	221.22	8	221.75	221.50	-0.8	659	-0.12%
2022/04/11	5.3	229.97	1.1	229.34	228.00	4.2	696	0.61%
2022/04/08	1.3	238.23	0	0.00	237.00	1.3	727	0.17%
2022/04/07	6.5	238.60	2	243.77	236.00	4.5	783	0.57%
2022/04/06	5.1	243.99	18.4	245.05	249.50	-13.3	814	-1.64%
2022/04/01	5.5	231.46	1.1	231.52	233.50	4.4	809	0.55%
2022/03/31	0.4	237.72	0.1	239.60	237.00	0.3	817	0.04%
2022/03/30	1.1	240.95	1.1	240.95	241.00	0	824	0.00%
2022/03/29	4.1	237.11	1	236.01	236.00	3.1	835	0.37%
2022/03/28	4.7	237.79	2	238.00	238.50	2.7	835	0.32%
2022/03/25	11.3	243.03	5	241.00	241.00	6.3	842	0.74%
2022/03/24	4.1	243.26	2	244.75	244.50	2.1	843	0.24%
2022/03/23	4.3	247.50	1	247.50	247.50	3.3	850	0.39%
2022/03/22	1.1	245.98	2	246.75	245.50	-0.9	865	-0.11%
2022/03/21	6.1	248.91	1.2	247.27	246.50	4.8	874	0.55%
2022/03/18	1	246.51	2	247.51	246.50	-1	908	-0.11%
2022/03/17	2.1	246.29	1	246.50	247.50	1.1	938	0.12%
2022/03/16	2.3	241.00	1.7	238.71	239.00	0.6	1,001	0.06%
2022/03/15	3.1	237.65	0.1	239.00	236.50	3	1,034	0.29%
2022/03/14	3.4	244.69	4	244.38	245.00	-0.6	1,063	-0.05%
2022/03/11	4.2	247.18	5.1	249.47	245.00	-0.9	1,100	-0.08%
2022/03/10	4.7	244.41	2	242.81	243.00	2.6	1,158	0.23%
2022/03/09	6.3	241.08	1	239.06	239.00	5.3	1,225	0.43%
2022/03/08	8.6	244.28	5	244.59	239.50	3.6	1,305	0.27%
2022/03/07	2.4	250.88	1.1	252.54	251.00	1.3	1,379	0.09%
2022/03/04	4.1	262.28	4	264.12	260.00	0.1	1,438	0.01%
2022/03/03	6.3	273.85	3	269.67	271.00	3.3	1,437	0.23%
2022/03/02	9	274.66	1.8	272.05	274.50	7.3	1,443	0.50%
2022/03/01	0.8	266.83	5.1	266.00	267.00	-4.3	1,434	-0.30%
2022/02/25	0.3	257.07	0.1	256.88	255.50	0.2	1,426	0.02%
2022/02/24	3.3	254.04	0.1	255.50	253.00	3.2	1,425	0.22%
2022/02/23	0.1	262.00	1	258.53	262.00	-1	1,420	-0.07%
2022/02/22	2	255.44	1	254.50	253.00	1	1,421	0.07%
2022/02/21	5.2	260.42	4	260.38	261.00	1.2	1,422	0.09%
2022/02/18	3.1	264.94	1.1	263.95	265.00	2	1,427	0.14%
2022/02/17	3.1	265.53	0	268.33	265.50	3.1	1,432	0.22%
2022/02/16	7.3	269.03	12	270.04	266.50	-4.7	1,436	-0.33%
2022/02/15	2	261.00	5.7	260.49	261.50	-3.7	1,440	-0.26%
2022/02/14	6.3	254.90	2	254.75	255.00	4.3	1,461	0.30%
2022/02/11	0.3	267.92	0.3	269.43	263.00	0	1,499	0.00%
2022/02/10	4.7	267.50	2.4	269.08	271.50	2.4	1,510	0.16%
2022/02/09	1.9	265.19	1	267.48	266.50	0.9	1,537	0.06%
2022/02/08	2.6	260.65	1	261.02	261.00	1.6	1,571	0.10%
2022/02/07	5.3	255.44	2	260.75	258.00	3.3	1,592	0.21%
2022/01/26	2.1	254.70	5.4	255.18	254.50	-3.3	1,588	-0.20%
2022/01/25	9.6	261.99	5	257.20	256.50	4.5	1,586	0.29%
2022/01/24	6.2	259.17	6.1	263.50	266.00	0.1	1,581	0.00%
2022/01/21	14.2	267.99	14.9	267.30	267.00	-0.8	1,570	-0.05%
2022/01/20	13.2	276.74	13.1	276.50	278.00	0.1	1,546	0.01%
2022/01/19	16.5	278.11	11	277.32	276.00	5.5	1,536	0.36%
2022/01/18	6.4	290.64	5	290.90	285.50	1.3	1,523	0.09%
2022/01/17	7	283.07	8.2	286.34	288.50	-1.2	1,519	-0.08%
2022/01/14	22.5	283.62	11	283.13	279.00	11.5	1,515	0.76%
2022/01/13	7.2	300.55	4	298.99	295.00	3.2	1,487	0.21%
2022/01/12	9	303.44	3.1	303.82	298.50	6	1,478	0.40%
2022/01/11	2	303.49	2.6	301.65	301.00	-0.6	1,464	-0.04%
2022/01/10	3.2	295.77	2.2	297.06	308.00	1	1,454	0.07%
2022/01/07	22.5	296.20	19.3	297.46	296.00	3.2	1,456	0.22%
2022/01/06	8.4	309.78	4.1	311.51	308.50	4.3	1,437	0.30%
2022/01/05	9	323.39	8.7	322.06	318.50	0.3	1,420	0.02%
2022/01/04	39.5	333.81	29.1	327.11	323.00	10.4	1,402	0.74%
2022/01/03	13.4	330.57	15.6	331.27	334.50	-2.2	1,356	-0.16%
2021/12/30	22.8	330.98	24	333.22	324.00	-1.2	1,318	-0.09%
2021/12/29	22	326.05	22.7	326.01	324.00	-0.7	1,259	-0.05%
2021/12/28	3.1	319.11	8.3	317.44	315.50	-5.2	1,221	-0.43%
2021/12/27	15.8	319.51	7.3	317.31	317.00	8.5	1,216	0.70%
2021/12/24	8	317.75	4.1	317.54	315.00	3.9	1,207	0.33%
2021/12/23	9.1	319.33	8.2	317.48	313.00	0.9	1,203	0.07%
2021/12/22	7.8	316.96	2	314.00	314.00	5.8	1,195	0.48%
2021/12/21	8.3	314.67	11.1	316.43	318.00	-2.8	1,194	-0.23%
2021/12/20	8.1	311.87	6	310.17	308.50	2.1	1,198	0.17%
2021/12/17	10	314.15	5.2	313.99	313.50	4.8	1,225	0.39%
2021/12/16	15.3	316.91	12.7	317.47	319.50	2.6	1,230	0.21%
2021/12/15	9.1	309.11	8.1	308.57	309.00	1	1,220	0.09%
2021/12/14	19.5	313.48	17.4	312.11	306.50	2	1,212	0.17%
2021/12/13	18.3	321.57	11.3	319.75	318.50	7	1,178	0.59%
2021/12/10	24.3	317.51	40.8	326.98	330.00	-16.4	1,154	-1.42%
2021/12/09	12.6	316.31	12.5	315.95	320.00	0.1	1,086	0.01%
2021/12/08	16.1	317.61	22.2	317.88	317.50	-6.1	1,052	-0.58%
2021/12/07	12.3	316.95	20.2	316.73	310.00	-7.9	1,017	-0.78%
2021/12/06	33.2	323.20	26.5	319.57	320.00	6.7	978	0.69%
2021/12/03	33.2	312.09	58.4	312.31	318.00	-25.2	909	-2.77%
2021/12/02	52	305.55	43.2	304.45	303.00	8.9	834	1.06%
2021/12/01	32.4	291.92	32.4	293.75	299.50	0	748	-0.01%
2021/11/30	6	277.25	30.2	284.88	296.00	-24.2	660	-3.67%
2021/11/29	6.3	264.74	9.9	266.92	269.50	-3.6	596	-0.60%
2021/11/26	5.1	260.51	9.1	262.25	267.50	-4	581	-0.69%
2021/11/25	1.3	256.21	1.1	256.05	255.50	0.2	562	0.04%
2021/11/24	2.2	251.38	4.5	250.43	254.00	-2.3	561	-0.41%
2021/11/23	1.6	253.60	2	253.00	250.00	-0.4	560	-0.08%
2021/11/22	0.2	256.56	0.4	257.47	257.00	-0.3	562	-0.05%
2021/11/19	1.3	256.40	0	0.00	257.50	1.3	563	0.23%
2021/11/18	1.7	259.05	4.5	258.40	255.50	-2.9	559	-0.51%
2021/11/17	10.4	265.76	4.2	265.84	263.00	6.2	556	1.12%
2021/11/16	2.1	266.08	5.4	267.17	267.50	-3.4	549	-0.61%
2021/11/15	1.4	263.83	6.2	265.92	264.00	-4.8	548	-0.87%
2021/11/12	9.2	267.26	3.3	267.73	262.00	5.9	551	1.06%
2021/11/11	15.4	268.38	11.1	267.24	263.00	4.2	544	0.78%
2021/11/10	24.3	270.46	17.2	269.86	262.00	7.1	528	1.35%
2021/11/09	7.3	266.07	5.6	267.51	263.00	1.8	495	0.36%
2021/11/08	14.6	266.69	12.4	268.98	270.00	2.2	488	0.45%
2021/11/05	9.6	259.37	13.4	260.38	263.50	-3.9	470	-0.83%
2021/11/04	8.1	255.77	7.3	253.29	249.00	0.8	435	0.19%
2021/11/03	2	244.98	3	242.33	241.00	-1	417	-0.23%
2021/11/02	5.1	246.79	9.2	247.88	243.50	-4.1	421	-0.97%
2021/11/01	6.1	246.06	5.6	246.85	244.50	0.5	415	0.13%
2021/10/29	2.2	243.41	2.1	242.59	242.00	0.1	412	0.03%
2021/10/28	2	242.00	7	241.65	241.00	-5	414	-1.20%
2021/10/27	0	240.00	3	240.67	240.00	-3	417	-0.72%
2021/10/26	0.1	241.35	0	0.00	239.00	0.1	423	0.02%
2021/10/25	2	242.51	8	243.38	241.50	-6	422	-1.41%
2021/10/22	0	246.00	9.3	243.38	248.00	-9.3	427	-2.18%
2021/10/21	3	235.83	9.1	243.02	236.50	-6.1	423	-1.44%
2021/10/20	5.1	232.48	0.3	232.30	233.50	4.8	418	1.15%
2021/10/19	0.1	234.50	2	234.74	235.00	-1.9	434	-0.44%
2021/10/18	1	231.00	0.4	230.25	230.00	0.6	439	0.14%
2021/10/15	7.4	236.38	3.1	238.21	233.00	4.3	447	0.95%
2021/10/14	3	221.83	0.1	226.71	228.00	2.9	450	0.64%
2021/10/13	0.1	222.24	1	221.00	219.50	-0.9	468	-0.19%
2021/10/12	9	228.56	0.1	229.01	225.50	8.9	494	1.80%
2021/10/08	7.1	225.37	2.1	225.76	227.00	5	593	0.84%
2021/10/07	1.1	220.94	3	223.82	225.50	-1.9	685	-0.27%
2021/10/06	4.1	222.61	1	215.00	215.00	3.1	707	0.43%
2021/10/05	3	227.35	1	222.00	226.50	2	709	0.28%
2021/10/04	3.2	231.01	1	228.00	228.50	2.2	710	0.30%
2021/10/01	2.1	230.23	4	228.88	231.00	-1.9	708	-0.27%
2021/09/30	2	239.00	2	236.99	235.00	0	708	0.00%
2021/09/29	1.3	229.49	2.1	228.03	229.00	-0.9	704	-0.12%
2021/09/28	5.1	243.08	21	243.12	238.50	-15.9	709	-2.25%
2021/09/27	20.1	245.81	7.1	244.93	246.50	13	710	1.83%
2021/09/24	19.6	245.89	17.2	246.56	247.00	2.3	708	0.33%
2021/09/23	11.1	228.77	5.1	225.69	229.50	5.9	697	0.85%
2021/09/22	2.5	212.65	2.6	213.61	209.00	-0.1	688	-0.01%
2021/09/17	0	220.00	1.1	221.91	221.00	-1.1	683	-0.16%
2021/09/16	4.2	220.79	4.2	222.36	223.00	0	682	0.00%
2021/09/15	5.2	220.11	0.2	226.10	220.00	5	684	0.73%
2021/09/14	0.1	233.14	0.3	235.00	232.00	-0.2	682	-0.03%
2021/09/13	4.1	235.49	1	234.50	234.50	3.1	690	0.45%
2021/09/10	0.3	234.73	0.2	235.00	235.50	0.1	700	0.01%
2021/09/09	0.1	234.94	0.1	234.50	234.00	0	714	0.00%
2021/09/08	2.1	234.84	2.2	235.63	231.00	-0.2	725	-0.02%
2021/09/07	1.1	237.64	1.3	237.82	237.50	-0.1	736	-0.01%
2021/09/06	3.1	246.04	1	251.86	242.50	2.1	742	0.28%
2021/09/03	1	248.50	0.2	246.50	248.50	0.9	753	0.11%
2021/09/02	0.1	248.98	0	0.00	244.00	0.1	765	0.02%
2021/09/01	1	248.50	2.2	248.27	250.50	-1.2	766	-0.16%
2021/08/31	0.2	244.75	2.1	244.08	247.00	-1.9	771	-0.24%
2021/08/30	0	245.35	1.4	244.95	244.00	-1.4	786	-0.18%
2021/08/27	1.1	241.14	4	241.43	243.50	-2.9	814	-0.35%
2021/08/26	4.2	243.30	0.3	245.30	240.50	3.9	822	0.47%
2021/08/25	2.2	246.17	6	242.75	246.00	-3.8	827	-0.46%
2021/08/24	2.1	241.19	1	240.01	237.50	1.1	832	0.13%
2021/08/23	1.2	239.49	1.1	238.06	239.00	0.1	840	0.01%
2021/08/20	1.2	232.28	1.1	233.94	230.00	0	846	0.00%
2021/08/19	6.2	233.80	2	233.75	231.50	4.2	853	0.50%
2021/08/18	3.4	230.70	5.2	232.51	242.00	-1.8	859	-0.21%
2021/08/17	1.1	233.28	3	235.51	233.50	-1.9	866	-0.21%
2021/08/16	5.7	234.62	0.5	236.00	234.00	5.2	871	0.59%
2021/08/13	4.1	244.65	4.1	245.00	244.00	0	872	0.00%
2021/08/12	2.5	249.78	2	250.53	251.00	0.5	872	0.06%
2021/08/11	8.1	255.78	4.3	257.33	252.50	3.9	880	0.44%
2021/08/10	2.2	266.76	8	269.06	266.00	-5.8	889	-0.65%
2021/08/09	2.2	269.10	0	0.00	267.00	2.2	916	0.23%
2021/08/06	0.1	275.50	1.1	275.05	277.50	-1	927	-0.10%
2021/08/05	2.1	270.06	1	273.00	270.50	1.1	958	0.11%
2021/08/04	1.1	273.59	1.1	275.47	272.50	0	993	0.00%
2021/08/03	2	268.50	2	271.00	270.00	0	1,026	0.00%
2021/08/02	0.2	270.04	3	269.33	267.00	-2.8	1,052	-0.27%
2021/07/30	0.4	274.25	1	268.02	268.00	-0.6	1,068	-0.05%
2021/07/29	0.1	276.47	0.1	276.25	277.50	0	1,071	0.00%
2021/07/28	5.7	273.38	6.2	274.19	275.00	-0.5	1,086	-0.04%
2021/07/27	1.1	284.23	2.1	285.58	281.00	-1	1,111	-0.09%
2021/07/26	1.1	283.83	2.2	287.78	288.00	-1.1	1,124	-0.10%
2021/07/23	16.3	288.21	19.1	289.51	284.50	-2.8	1,133	-0.24%
2021/07/22	9	289.00	3	290.67	283.50	6	1,130	0.53%
2021/07/21	5	285.90	4.2	287.82	283.50	0.8	1,132	0.07%
2021/07/20	10.2	285.47	10.7	287.37	284.00	-0.5	1,135	-0.04%
2021/07/19	10.4	288.03	11.4	288.06	286.00	-0.9	1,138	-0.08%
2021/07/16	11.7	298.13	15.3	299.03	299.00	-3.6	1,145	-0.32%
2021/07/15	81.4	315.22	70.4	313.49	306.50	11	1,128	0.97%
2021/07/14	37.1	297.70	38.3	297.60	308.00	-1.1	1,037	-0.11%
2021/07/13	7.3	280.17	16.8	282.07	280.00	-9.4	961	-0.98%
2021/07/12	0.2	270.99	3	269.67	271.50	-2.8	967	-0.29%
2021/07/09	1.3	264.67	3.2	265.48	264.00	-1.9	979	-0.19%
2021/07/08	2	269.51	2.1	271.01	270.00	0	1,014	0.00%
2021/07/07	1.1	272.33	2.4	269.95	268.00	-1.3	1,046	-0.13%
2021/07/06	1.2	272.89	1.2	274.13	272.00	0	1,078	0.00%
2021/07/05	6	278.08	3.2	276.78	274.50	2.8	1,116	0.25%
2021/07/02	5.3	273.40	6.2	274.89	274.00	-0.9	1,135	-0.08%
2021/07/01	3	273.50	4	274.18	270.50	-1	1,224	-0.09%
2021/06/30	9.6	271.72	2.1	271.57	270.00	7.5	1,272	0.59%
2021/06/29	3.1	279.86	0.2	281.69	279.00	2.9	1,285	0.22%
2021/06/28	1.1	281.46	2	285.00	283.50	-0.9	1,290	-0.07%
2021/06/25	3.2	288.25	2.2	288.43	286.50	1	1,298	0.07%
2021/06/24	1.2	287.06	0.1	290.00	285.00	1.1	1,327	0.08%
2021/06/23	1	286.96	0.6	285.81	289.00	0.4	1,368	0.03%
2021/06/22	0.1	281.50	5	286.07	280.00	-4.9	1,373	-0.36%
2021/06/21	7.5	285.62	11.9	286.78	285.50	-4.4	1,384	-0.32%
2021/06/18	2.3	294.51	8.1	292.62	293.50	-5.8	1,389	-0.42%
2021/06/17	2	285.75	1.2	286.46	289.00	0.8	1,385	0.06%
2021/06/16	2.1	283.31	8	283.82	281.50	-5.9	1,391	-0.42%
2021/06/15	3.4	280.68	1.1	280.48	281.50	2.3	1,388	0.17%
2021/06/11	3	278.33	3	277.67	276.00	0	1,394	0.00%
2021/06/09	0.1	268.67	0	268.00	267.50	0.1	1,394	0.00%
2021/06/08	3.1	269.32	6	268.08	266.50	-2.9	1,411	-0.21%
2021/06/07	8.7	273.68	4.8	269.53	269.50	4	1,435	0.28%
2021/06/04	15.2	275.28	12.5	274.05	278.50	2.7	1,456	0.19%
2021/06/03	2.1	264.23	4.6	263.79	264.50	-2.5	1,459	-0.17%
2021/06/02	5.9	263.27	6.2	260.89	257.50	-0.3	1,472	-0.02%
2021/06/01	4.4	268.99	4	268.38	267.00	0.4	1,488	0.03%
2021/05/31	4.2	264.43	9.2	266.55	269.50	-4.9	1,502	-0.33%
2021/05/28	7.3	264.57	5.5	263.98	263.00	1.8	1,532	0.12%
2021/05/27	3.1	255.31	19.4	257.10	263.00	-16.3	1,580	-1.03%
2021/05/26	19.1	260.02	7.6	256.60	255.00	11.6	1,646	0.70%
2021/05/25	9.3	258.88	5.6	259.09	256.50	3.7	1,782	0.21%
2021/05/24	3.1	245.01	3.3	243.16	248.00	-0.2	1,800	-0.01%
2021/05/21	3.1	242.29	1	239.00	238.50	2.1	1,812	0.12%
2021/05/20	4.1	236.90	5.2	239.21	237.50	-1.1	1,833	-0.06%
2021/05/19	13.6	240.47	6.1	243.88	239.00	7.5	1,846	0.41%
2021/05/18	5.3	242.77	10.7	243.21	249.00	-5.4	1,855	-0.29%
2021/05/17	13.3	233.78	24.6	228.50	230.00	-11.3	1,886	-0.60%
2021/05/14	11.7	242.73	15.7	240.27	234.00	-4	1,877	-0.21%
2021/05/13	12.9	234.11	12.4	228.99	236.50	0.5	1,888	0.03%
2021/05/12	9.8	240.85	12.7	241.73	231.00	-2.8	1,897	-0.15%
2021/05/11	17.2	265.97	12.1	261.10	256.50	5	1,931	0.26%
2021/05/10	13.2	287.54	17.5	288.99	284.50	-4.3	1,965	-0.22%
2021/05/07	14.3	297.43	7.4	297.92	307.50	6.9	1,996	0.34%
2021/05/06	1.6	284.21	0.1	288.00	285.50	1.5	2,076	0.07%
2021/05/05	7.6	287.75	6.1	288.86	284.00	1.5	2,212	0.07%
2021/05/04	24.5	287.84	13	287.43	284.00	11.5	2,347	0.49%
2021/05/03	7.9	305.52	3.2	309.04	303.50	4.7	2,427	0.20%
2021/04/29	5.2	318.93	1.4	322.57	318.50	3.8	2,668	0.14%
2021/04/28	7.3	320.48	3.2	319.38	317.50	4.1	2,830	0.15%
2021/04/27	7.3	323.44	3.1	323.23	322.00	4.1	2,943	0.14%
2021/04/26	5.3	322.77	0.1	323.08	323.00	5.2	3,004	0.17%
2021/04/23	12.9	322.52	2.2	324.23	322.50	10.6	3,075	0.35%
2021/04/22	8.6	326.64	9.4	323.74	319.50	-0.8	3,169	-0.03%
2021/04/21	3.2	334.70	1.2	337.30	333.00	2.1	3,184	0.07%
2021/04/20	5.4	339.16	9.3	335.93	340.00	-3.9	3,223	-0.12%
2021/04/19	6.8	334.94	17.2	335.19	334.50	-10.4	3,230	-0.32%
2021/04/16	14.6	344.84	9.2	342.94	342.00	5.4	3,243	0.17%
2021/04/15	9.4	347.27	10.3	346.46	354.00	-0.9	3,267	-0.03%
2021/04/14	21.2	341.10	20.3	343.90	345.50	0.8	3,306	0.02%
2021/04/13	17.7	369.03	21.1	364.20	351.00	-3.4	3,280	-0.10%
2021/04/12	17	367.74	19.2	367.40	363.00	-2.2	3,266	-0.07%
2021/04/09	30.1	368.58	32.5	366.32	360.50	-2.3	3,249	-0.07%
2021/04/08	22.6	365.39	16	366.19	366.00	6.6	3,219	0.21%
2021/04/07	89.9	369.44	72.6	368.19	369.50	17.2	3,218	0.54%
2021/04/06	13.1	347.95	27.5	349.76	358.00	-14.4	3,129	-0.46%
2021/04/01	12.1	338.87	20.1	337.80	337.50	-8.1	3,075	-0.26%
2021/03/31	4.2	329.27	10.2	327.60	326.00	-6	3,051	-0.20%
2021/03/30	4.9	332.99	3	334.16	331.50	1.9	3,051	0.06%
2021/03/29	15.4	343.34	10.4	340.70	335.00	5	3,055	0.16%
2021/03/26	20	334.00	21.6	335.97	338.50	-1.6	3,044	-0.05%
2021/03/25	3.1	321.08	5	319.00	317.50	-1.9	3,007	-0.06%
2021/03/24	15	319.93	16.1	321.28	321.50	-1	3,005	-0.03%
2021/03/23	15	316.70	9.1	319.14	315.00	5.9	2,992	0.20%
2021/03/22	5.5	310.44	5.2	310.81	314.50	0.4	2,983	0.01%
2021/03/19	3.4	314.91	5.1	314.63	313.00	-1.7	2,981	-0.06%
2021/03/18	1.1	325.13	1	321.09	322.00	0.1	2,978	0.00%
2021/03/17	13.1	325.27	11.4	326.16	324.00	1.7	3,000	0.06%
2021/03/16	5.1	325.59	3	323.36	324.50	2.1	3,000	0.07%
2021/03/15	5.1	319.70	5	318.72	320.00	0	3,011	0.00%
2021/03/12	5.2	323.67	2.7	323.14	317.00	2.4	3,025	0.08%
2021/03/11	18.1	320.32	15.4	321.86	320.00	2.7	3,013	0.09%
2021/03/10	7.6	314.28	6.5	312.18	313.00	1.1	2,998	0.04%
2021/03/09	12.4	303.35	5.4	301.37	299.00	7	2,973	0.24%
2021/03/08	10.9	322.52	6.1	318.33	310.00	4.8	2,958	0.16%
2021/03/05	8.5	322.27	4.1	323.53	318.00	4.5	2,971	0.15%
2021/03/04	14.4	335.22	6.1	337.32	330.50	8.3	2,968	0.28%
2021/03/03	25.8	334.35	23	336.61	343.00	2.8	2,954	0.09%
2021/03/02	33.7	350.64	22.1	346.98	335.50	11.6	2,932	0.40%
2021/02/26	42.8	356.30	17	355.95	352.50	25.8	2,886	0.89%
2021/02/25	48.3	369.10	59.2	368.62	372.50	-10.9	2,823	-0.39%
2021/02/24	5.6	349.38	11.2	353.72	349.50	-5.5	2,691	-0.20%
2021/02/23	7.2	347.06	3	348.32	347.50	4.2	2,692	0.16%
2021/02/22	6.1	358.22	8.3	354.99	352.50	-2.2	2,778	-0.08%
2021/02/19	14.1	353.79	9.3	355.99	350.50	4.8	2,765	0.17%
2021/02/18	9.6	353.95	6	353.58	355.00	3.6	2,792	0.13%
2021/02/17	20.3	352.88	26.1	354.52	355.50	-5.8	2,843	-0.20%
2021/02/05	7.3	336.33	8.1	336.46	334.00	-0.8	2,829	-0.03%
2021/02/04	18.5	339.10	12.4	337.31	335.00	6.1	2,857	0.21%
2021/02/03	32.9	343.73	22.8	342.30	340.00	10.1	2,890	0.35%
2021/02/02	37.4	346.17	39.4	346.27	345.50	-2	2,877	-0.07%
2021/02/01	41.4	338.14	38.1	336.17	332.00	3.4	2,876	0.12%
2021/01/29	29.4	352.82	36.1	351.71	348.00	-6.6	2,819	-0.23%
2021/01/28	59.2	356.34	40.1	354.74	349.00	19.1	2,771	0.69%
2021/01/27	93.3	360.47	108.4	361.43	371.00	-15.1	2,689	-0.56%	大賣/
2021/01/26	109.6	371.28	91.4	359.20	347.50	18.2	2,561	0.71%	大買/
2021/01/25	44.4	364.07	44.5	364.36	369.50	-0.1	2,450	0.00%
2021/01/22	134.5	361.64	129.4	364.33	359.50	5.1	2,351	0.22%	大買/大賣/
2021/01/21	76.3	326.10	93.3	330.14	338.50	-17	2,105	-0.81%
2021/01/20	33.2	305.76	45.1	306.90	308.00	-11.9	1,942	-0.61%
2021/01/19	24.8	298.38	18.7	299.79	299.50	6.2	1,824	0.34%
2021/01/18	19.2	296.40	37.7	293.94	300.00	-18.5	1,762	-1.05%
2021/01/15	40.2	297.21	40.3	296.03	283.00	-0.1	1,686	-0.01%
2021/01/14	10.2	285.94	17.3	282.23	283.00	-7.1	1,596	-0.45%
2021/01/13	6.7	286.72	16	289.16	291.50	-9.4	1,571	-0.60%
2021/01/12	7.1	280.56	8.1	278.94	278.00	-1	1,540	-0.07%
2021/01/11	6.2	283.81	7	285.00	282.50	-0.8	1,551	-0.05%
2021/01/08	17.1	285.77	25.1	282.17	282.50	-7.9	1,557	-0.51%
2021/01/07	20	283.68	27.3	289.51	286.00	-7.3	1,527	-0.48%
2021/01/06	22.6	274.41	7	273.57	271.50	15.6	1,489	1.05%
2021/01/05	5.5	278.45	8.4	280.10	277.50	-2.8	1,499	-0.19%
2021/01/04	7.3	275.31	6.2	275.68	276.50	1	1,514	0.07%
2020/12/31	5.3	272.25	2	272.50	273.00	3.3	1,543	0.21%
2020/12/30	7.3	270.85	8.3	271.49	271.50	-1	1,574	-0.06%
2020/12/29	5.1	260.11	0	0.00	263.00	5.1	1,626	0.32%
2020/12/28	5.1	260.13	7	259.79	259.50	-1.9	1,729	-0.11%
2020/12/25	3.6	261.65	0	0.00	258.50	3.6	1,794	0.20%
2020/12/24	3	266.83	2.2	269.55	265.00	0.8	1,901	0.04%
2020/12/23	4.5	256.51	7.1	258.90	264.00	-2.6	1,927	-0.13%
2020/12/22	13.6	259.77	4.1	255.89	253.50	9.5	1,942	0.49%
2020/12/21	1	262.03	1	261.50	260.50	0	1,960	0.00%
2020/12/18	5	265.81	2	267.50	266.50	3	1,965	0.15%
2020/12/17	0	274.50	5	272.30	270.00	-5	1,975	-0.25%
2020/12/16	3	272.83	4.1	274.26	272.00	-1	2,014	-0.05%
2020/12/15	6	271.92	5	269.50	269.00	1	2,048	0.05%
2020/12/14	6	270.08	10	267.53	273.00	-4	2,060	-0.20%
2020/12/11	29.1	275.42	13	269.85	272.50	16.1	2,084	0.77%
2020/12/10	6.1	286.17	3	283.83	284.00	3.1	2,107	0.15%
2020/12/09	6	293.58	10.2	293.22	291.00	-4.1	2,193	-0.19%
2020/12/08	6	288.67	16	288.35	292.50	-10	2,275	-0.44%
2020/12/07	4	284.49	4.1	283.36	281.00	0	2,284	0.00%
2020/12/04	5.2	283.40	2	286.50	283.00	3.2	2,301	0.14%
2020/12/03	18.1	287.25	24.1	286.98	287.50	-6	2,312	-0.26%
2020/12/02	18	287.83	7	287.29	287.00	11	2,340	0.47%
2020/12/01	24	296.85	25	292.30	288.50	-1	2,359	-0.04%
2020/11/30	4	286.63	2.1	292.36	292.50	1.9	2,357	0.08%
2020/11/27	7	287.71	2	288.25	287.00	5	2,354	0.21%
2020/11/26	3	285.00	5	288.30	288.50	-2	2,367	-0.08%
2020/11/25	4.1	287.05	8	283.75	283.50	-3.9	2,376	-0.16%
2020/11/24	7	288.72	8	288.25	287.00	-1	2,407	-0.04%
2020/11/23	7.2	292.47	12	291.33	289.00	-4.8	2,464	-0.19%
2020/11/20	27.1	289.43	28.1	288.18	292.00	-1	2,539	-0.04%
2020/11/19	65.6	299.26	55.2	299.67	288.50	10.4	2,550	0.41%
2020/11/18	12	291.83	10	291.50	293.50	2	2,489	0.08%
2020/11/17	64.2	293.01	66.2	289.99	289.00	-2	2,517	-0.08%
2020/11/16	57.1	296.39	66.7	297.53	296.50	-9.6	2,518	-0.38%
2020/11/13	35.1	286.64	27.1	287.71	288.50	8.1	2,474	0.33%
2020/11/12	36.1	284.14	47	284.59	283.50	-11	2,456	-0.45%
2020/11/11	33.2	283.65	35.1	284.15	277.00	-1.9	2,421	-0.08%
2020/11/10	29.5	277.11	24	278.67	273.50	5.5	2,386	0.23%
2020/11/09	56.2	276.84	60.1	278.37	282.00	-3.9	2,374	-0.16%
2020/11/06	36.2	262.90	32	264.16	260.00	4.2	2,353	0.18%
2020/11/05	21	260.83	20	260.15	261.50	1	2,379	0.04%
2020/11/04	20	254.75	22.1	257.66	262.00	-2.1	2,431	-0.08%
2020/11/03	15	248.00	16	252.03	253.00	-1	2,438	-0.04%
2020/11/02	13.2	243.96	4	239.38	244.50	9.2	2,481	0.37%
2020/10/30	20	263.40	13	259.88	256.50	7	2,580	0.27%
2020/10/29	8	259.13	8	261.00	264.00	0	2,582	0.00%
2020/10/28	5	268.60	6	268.33	265.00	-1	2,586	-0.04%
2020/10/27	5	265.00	6	266.17	269.50	-1	2,605	-0.04%
2020/10/26	5.1	270.04	2	271.25	266.50	3.1	2,630	0.12%
2020/10/23	1	268.50	1	270.50	271.00	0	2,681	0.00%
2020/10/22	5	268.50	4	272.50	267.00	1	2,764	0.04%
2020/10/21	11	273.50	3	272.83	273.00	8	2,826	0.28%
2020/10/20	10	276.40	6	277.42	278.50	4	2,871	0.14%
2020/10/19	17	276.44	11	275.00	274.00	6	2,935	0.20%
2020/10/16	14	288.07	12.1	287.98	282.50	1.9	2,915	0.07%
2020/10/15	4	287.50	6	291.08	293.50	-2	2,887	-0.07%
2020/10/14	10	291.75	14	292.04	289.00	-4	2,872	-0.14%
2020/10/13	4	292.25	8	291.56	291.00	-4	2,859	-0.14%
2020/10/12	17	297.12	14	296.96	295.50	3	2,838	0.11%
2020/10/08	15	292.27	19	293.24	295.00	-4	2,806	-0.14%
2020/10/07	24.1	289.68	23.1	288.65	293.00	1	2,766	0.04%
2020/10/06	46.1	292.18	46.1	294.11	288.00	0	2,727	0.00%
2020/10/05	61	288.07	66.3	289.05	290.00	-5.3	2,664	-0.20%
2020/09/30	53	277.22	55.1	277.12	281.00	-2.1	2,570	-0.08%
2020/09/29	48	278.28	46	278.64	271.00	2	2,618	0.08%
2020/09/28	6	265.25	12	267.00	268.00	-6	2,618	-0.23%
2020/09/25	18	258.47	16	256.09	255.00	2	2,709	0.07%
2020/09/24	8	264.13	8	264.88	261.50	0	2,698	0.00%
2020/09/23	6	269.50	7	270.22	273.00	-1	2,683	-0.04%
2020/09/22	9	269.94	8	269.19	268.50	1	2,686	0.04%
2020/09/21	35.1	275.87	41	275.13	273.50	-5.9	2,675	-0.22%
2020/09/18	6	271.25	3	270.17	272.00	3	2,640	0.11%
2020/09/17	9	269.39	7	269.86	268.00	2	2,611	0.08%
2020/09/16	10	270.65	7	270.71	269.50	3	2,598	0.12%
2020/09/15	30	272.02	30	273.92	268.00	0	2,574	0.00%
2020/09/14	55	269.46	48.2	269.83	269.00	6.8	2,543	0.27%
2020/09/11	25	255.00	34	255.04	266.00	-9	2,468	-0.36%
2020/09/10	9	243.72	9	242.00	242.00	0	2,484	0.00%
2020/09/09	12	245.38	11	242.80	247.00	1	2,496	0.04%
2020/09/08	6	246.33	8	249.14	251.00	-2	2,535	-0.08%
2020/09/07	6.1	246.69	3	247.17	242.50	3.1	2,579	0.12%
2020/09/04	3.1	258.48	1.1	256.55	256.50	2	2,651	0.08%
2020/09/03	5	268.89	16	269.78	265.50	-11	2,687	-0.41%
2020/09/02	13	268.96	9	270.44	267.00	4	2,688	0.15%
2020/09/01	3	269.03	4	268.00	270.00	-1	2,744	-0.04%
2020/08/31	4	271.01	3	269.00	271.00	1	2,746	0.04%
2020/08/28	21	265.71	24	265.94	273.00	-3	2,743	-0.11%
2020/08/27	44	278.76	41	272.02	268.00	3	2,733	0.11%
2020/08/26	52.1	273.55	53	273.44	275.00	-1	2,689	-0.04%
2020/08/25	13	258.85	14	258.79	260.00	-1	2,632	-0.04%
2020/08/24	14	245.14	16	248.75	256.00	-2	2,619	-0.08%
2020/08/21	3	233.17	3	234.67	242.00	0	2,628	0.00%
2020/08/20	4.1	227.98	12	237.50	221.50	-7.9	2,672	-0.30%
2020/08/19	11.1	252.58	8	250.44	247.00	3.1	2,721	0.11%
2020/08/18	20.1	260.50	16	259.84	251.00	4.1	2,887	0.14%
2020/08/17	5	268.80	3	272.00	264.00	2	3,182	0.06%
2020/08/14	12.1	261.93	18	262.97	268.00	-5.9	3,488	-0.17%
2020/08/13	20.1	264.68	15	264.73	263.00	5.1	3,612	0.14%
2020/08/12	18	264.50	11	265.18	264.00	7	3,636	0.19%
2020/08/11	36	279.14	28	277.59	271.50	8	3,683	0.22%
2020/08/10	26	283.62	23	287.63	282.00	3	3,755	0.08%
2020/08/07	21	301.83	22.1	299.53	300.00	-1.1	3,758	-0.03%
2020/08/06	36	309.69	27	305.46	303.00	9	3,880	0.23%
2020/08/05	18	309.00	41	308.22	310.50	-23	3,883	-0.59%
2020/08/04	7	287.86	8	289.00	287.00	-1	3,852	-0.03%
2020/08/03	7	286.14	11	288.41	284.50	-4	3,962	-0.10%
2020/07/31	16	283.66	23	284.80	285.50	-7	4,088	-0.17%
2020/07/30	17	281.32	11	280.41	282.00	6	4,254	0.14%
2020/07/29	19	273.76	25	276.00	282.50	-6	4,449	-0.13%
2020/07/28	49.3	287.24	20	283.13	271.00	29.3	4,646	0.63%
2020/07/27	29.1	310.15	36	309.42	301.00	-6.9	4,700	-0.15%
2020/07/24	19.1	302.23	21	303.98	298.00	-1.9	4,667	-0.04%
2020/07/23	23	304.54	13	303.46	299.00	10	4,633	0.22%
2020/07/22	1	300.00	0	0.00	303.00	1	4,599	0.02%
2020/07/21	1	286.00	1	291.50	291.50	0	4,617	0.00%
2020/07/20	1	267.00	2	263.00	265.00	-1	4,657	-0.02%
2020/07/17	3	282.17	0	0.00	276.00	3	4,696	0.06%
2020/07/16	2	278.50	1	285.00	286.00	1	4,744	0.02%
2020/07/15	3	284.00	0	0.00	277.00	3	4,803	0.06%
2020/07/14	5	285.60	0	0.00	282.50	5	4,971	0.10%
2020/07/13	0	0.00	4	290.00	294.50	-4	5,074	-0.08%
2020/07/10	5	290.60	1	303.50	300.50	4	5,113	0.08%
2020/07/09	7	313.36	1	324.00	310.00	6	5,157	0.12%
2020/07/08	19	322.37	29	328.22	330.00	-10	5,272	-0.19%
2020/07/07	48	324.35	25	317.83	311.00	23	5,184	0.44%
2020/07/06	22	306.05	28.2	311.73	323.00	-6.2	5,152	-0.12%
2020/07/03	2	294.50	2	290.25	295.00	0	5,074	0.00%
2020/07/02	0	0.00	9	285.11	295.00	-9	5,119	-0.18%
2020/07/01	0	0.00	3.2	266.50	271.50	-3.2	5,128	-0.06%
2020/06/30	2	246.00	1	246.00	247.00	1	5,149	0.02%
2020/06/29	1.1	237.09	0	0.00	237.00	1.1	5,215	0.02%
2020/06/24	1	243.50	0	0.00	242.00	1	5,258	0.02%
2020/06/22	3	243.00	0	0.00	236.50	3	5,435	0.06%
2020/06/19	1	245.00	5	240.50	245.50	-4	5,438	-0.07%
2020/06/18	0	238.00	8	238.00	238.00	-8	5,444	-0.15%
2020/06/17	25	234.90	20	234.80	232.00	5	5,453	0.09%
2020/06/16	7	229.71	8	229.00	229.50	-1	5,373	-0.02%
2020/06/15	16	230.09	8	228.56	222.50	8	5,415	0.15%
2020/06/12	15	220.17	16	223.31	231.00	-1	5,460	-0.02%
2020/06/11	23.2	233.75	23	235.98	226.00	0.2	5,398	0.00%
2020/06/10	8	231.94	1	249.00	233.00	7	5,336	0.13%
2020/06/09	0	0.00	1	236.50	236.50	-1	5,275	-0.02%
2020/06/08	0	0.00	14	237.82	240.00	-14	5,281	-0.27%
2020/06/05	2	225.00	2	226.99	224.50	0	5,218	0.00%
2020/06/04	2	223.00	2.1	223.29	223.00	-0.1	5,219	0.00%
2020/06/03	3	217.50	5	216.40	222.00	-2	5,212	-0.04%
2020/06/02	6	214.67	7	215.79	213.50	-1	5,201	-0.02%
2020/06/01	3	211.67	0	0.00	212.50	3	5,192	0.06%
2020/05/29	1	217.00	4	214.38	217.00	-3	5,174	-0.06%
2020/05/28	15	217.83	3	215.83	213.50	12	5,173	0.23%
2020/05/27	49	227.36	54	228.06	228.50	-5	5,145	-0.10%
2020/05/26	47	228.10	39	226.96	225.00	8	5,108	0.16%
2020/05/25	67	233.81	63	228.81	225.50	4	5,034	0.08%
2020/05/22	77	221.14	82	223.63	229.00	-5	4,861	-0.10%
2020/05/21	73	200.49	116.4	201.71	210.00	-43.4	4,572	-0.95%	大賣/
2020/05/20	31	185.39	59	185.20	191.00	-28	4,323	-0.65%
2020/05/19	43	179.22	38	179.38	176.50	5	4,370	0.11%
2020/05/18	41	177.32	35	177.10	176.50	6	4,334	0.14%
2020/05/15	43	181.19	51	181.54	183.00	-8	4,254	-0.19%
2020/05/14	46	179.86	41	181.12	173.50	5	4,167	0.12%
2020/05/13	63.1	186.43	39	185.27	184.00	24.1	4,115	0.59%
2020/05/12	9	189.44	26	190.46	192.50	-17	3,985	-0.43%
2020/05/11	70	190.86	56.1	189.25	188.00	14	3,942	0.35%
2020/05/08	51	189.69	47	189.66	187.00	4	3,847	0.10%
2020/05/07	80	188.75	82	186.34	187.00	-2	3,738	-0.05%
2020/05/06	73	183.07	82	182.89	185.00	-9	3,608	-0.25%
2020/05/05	89.1	179.40	74	178.89	176.50	15.1	3,427	0.44%
2020/05/04	85	170.64	76.2	172.65	176.50	8.8	3,219	0.27%
2020/04/30	29	157.86	44	162.33	166.50	-15	2,986	-0.50%
2020/04/29	5	152.10	17	153.85	151.50	-12	2,881	-0.42%
2020/04/28	11	150.86	8	151.00	150.50	3	2,871	0.10%
2020/04/27	7	151.57	19	152.26	152.00	-12	2,870	-0.42%
2020/04/24	6	146.75	8	146.31	148.00	-2	2,834	-0.07%
2020/04/23	18	147.97	13	146.08	145.50	5	2,830	0.18%
2020/04/22	11	143.45	11	142.05	145.00	0	2,796	0.00%
2020/04/21	8	144.50	10.1	145.62	142.00	-2.1	2,762	-0.08%
2020/04/20	15	150.43	9	151.94	148.50	6	2,723	0.22%
2020/04/17	19	152.16	16	152.53	151.00	3	2,689	0.11%
2020/04/16	14.1	142.09	12	141.88	145.00	2.1	2,635	0.08%
2020/04/15	3	137.50	8	138.13	138.00	-5	2,560	-0.20%
2020/04/14	14	137.29	19	137.47	137.50	-5	2,557	-0.20%
2020/04/13	47	138.14	46	136.83	136.00	1	2,538	0.04%
2020/04/10	45	131.10	44	130.32	131.50	1	2,459	0.04%
2020/04/09	73	136.24	57	131.10	130.50	16	2,432	0.66%
2020/04/08	42	131.75	55	133.38	138.50	-13	2,350	-0.55%
2020/04/07	54	135.79	50	135.04	132.50	4	2,303	0.17%
2020/04/06	26	128.31	23	129.02	132.00	3	2,242	0.13%
2020/04/01	23	128.61	6	127.33	126.50	17	2,213	0.77%
2020/03/31	26	132.25	20	133.98	128.50	6	2,182	0.27%
2020/03/30	28	129.13	20	129.28	130.50	8	2,113	0.38%
2020/03/27	11	135.18	17.1	135.57	129.00	-6.1	2,078	-0.29%
2020/03/26	28	120.50	31	123.10	127.50	-3	2,020	-0.15%
2020/03/25	6	116.00	6.1	116.00	116.00	-0.1	1,934	0.00%
2020/03/24	11	104.41	23	104.15	105.50	-12	1,955	-0.61%
2020/03/23	2	99.75	4	98.85	96.20	-2	1,955	-0.10%
2020/03/20	34.1	97.22	44	95.75	98.00	-9.9	1,940	-0.51%
2020/03/19	101	94.29	90	96.74	89.10	11	1,915	0.57%	大買/
2020/03/18	101	103.13	100	104.77	99.00	1	1,849	0.05%	大買/
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	13	128.42	15	128.93	117.00	-2	1,791	-0.11%
2020/03/13	0	129.50	1	129.50	129.50	-1	1,760	-0.06%
2020/03/12	10	148.54	1	144.00	143.50	9	1,768	0.51%
2020/03/11	13	167.35	3	164.50	160.00	10	1,758	0.57%
2020/03/10	6	161.08	7	163.50	165.00	-1	1,827	-0.05%
2020/03/09	5	169.50	1	173.50	165.00	4	1,903	0.21%
2020/03/06	3	172.33	14	172.61	173.50	-11	2,205	-0.50%
2020/03/05	12	170.04	5	170.90	172.50	7	2,393	0.29%
2020/03/04	5	168.40	1	169.00	167.00	4	2,572	0.16%
2020/03/03	10	172.40	8	170.75	168.00	2	2,624	0.08%
2020/03/02	5	166.10	5	167.40	167.00	0	2,662	0.00%
2020/02/27	25	171.70	19	171.68	170.50	6	2,834	0.21%
2020/02/26	5	178.70	3	180.83	178.00	2	2,928	0.07%
2020/02/25	2	182.00	5	182.90	183.50	-3	3,005	-0.10%
2020/02/24	14	179.29	14	180.18	182.00	0	3,000	0.00%
2020/02/21	19	183.84	16	181.69	179.00	3	2,993	0.10%
2020/02/20	24	183.50	41	185.30	182.00	-17	2,937	-0.58%
2020/02/19	4	171.38	4	171.50	172.50	0	2,758	0.00%
2020/02/18	1	171.00	1	171.00	169.00	0	2,769	0.00%
2020/02/17	1	171.50	3	172.50	173.00	-2	2,811	-0.07%
2020/02/14	3	171.33	7	173.07	171.50	-4	2,819	-0.14%
2020/02/13	7	171.21	3	172.33	169.00	4	2,834	0.14%
2020/02/12	1	176.00	0	0.00	172.50	1	2,839	0.04%
2020/02/11	0	0.00	2	172.75	173.50	-2	2,918	-0.07%
2020/02/10	2	164.00	0	0.00	169.00	2	2,945	0.07%
2020/02/07	4	169.00	2	171.00	167.00	2	3,028	0.07%
2020/02/06	5	172.40	1	173.50	173.50	4	3,053	0.13%
2020/02/05	5	175.20	1	171.50	171.50	4	3,068	0.13%
2020/02/04	4	177.63	4	178.13	176.00	0	3,073	0.00%
2020/02/03	3	171.67	1	163.50	175.00	2	3,126	0.06%
2020/01/31	5	172.50	1	172.00	172.00	4	3,176	0.13%
2020/01/30	8.1	166.88	3	169.83	163.50	5.1	3,245	0.16%
2020/01/20	3	180.33	0	0.00	181.50	3	3,250	0.09%
2020/01/17	8	181.94	2	182.25	181.00	6	3,285	0.18%
2020/01/16	2	186.00	3	186.83	185.50	-1	3,404	-0.03%
2020/01/15	2	184.75	2	187.00	189.00	0	3,435	0.00%
2020/01/14	2.1	190.14	0	188.00	188.00	2.1	3,505	0.06%
2020/01/13	4	186.00	4	187.88	188.50	0	3,600	0.00%
2020/01/10	18	187.75	12	186.83	188.00	6	3,781	0.16%
2020/01/09	1	190.00	2.3	192.00	193.00	-1.3	3,722	-0.03%
2020/01/08	3	182.50	2	186.00	186.50	1	3,796	0.03%
2020/01/07	4	184.50	7	187.64	188.00	-3	3,851	-0.08%
2020/01/06	2	181.00	3.4	184.18	184.00	-1.4	3,881	-0.04%
2020/01/03	1	180.00	0	0.00	182.00	1	4,098	0.02%
2019/12/31	1	171.50	0	0.00	174.50	1	4,307	0.02%
2019/12/23	0	0.00	1.1	163.23	160.50	-1.1	4,703	-0.02%
2019/12/20	2	178.00	3	178.00	178.00	-1	4,741	-0.02%
2019/12/19	4	200.50	0	0.00	197.50	4	4,846	0.08%
2019/12/18	3.1	196.03	5	195.10	197.00	-1.9	5,012	-0.04%
2019/12/17	4	188.00	0	0.00	189.00	4	5,156	0.08%
2019/12/16	0	0.00	3	187.83	188.00	-3	5,306	-0.06%
2019/12/13	10	182.90	1	183.00	183.00	9	5,353	0.17%
2019/12/12	6	187.17	2	187.00	185.50	4	5,335	0.07%
2019/12/11	2	178.25	2	180.50	180.50	0	5,304	0.00%
2019/12/10	1	175.50	1	175.50	178.00	0	5,294	0.00%
2019/12/09	0	0.00	3	177.00	175.50	-3	5,285	-0.06%
2019/12/06	3.1	170.10	2	170.50	171.50	1.1	5,293	0.02%
2019/12/05	25	179.32	21.1	179.18	176.00	3.9	5,291	0.07%
2019/12/04	22	176.55	24	177.08	175.00	-2	5,227	-0.04%
2019/12/03	40.3	180.03	39.1	180.06	182.00	1.2	5,150	0.02%
2019/12/02	26	164.71	34	166.82	173.00	-8	4,842	-0.17%
2019/11/29	25	157.96	31	159.08	157.50	-6	4,653	-0.13%
2019/11/28	10	150.60	8	151.00	149.00	2	4,468	0.04%
2019/11/27	16.2	148.73	22.4	149.49	150.50	-6.2	4,411	-0.14%
2019/11/26	29	150.22	27	148.81	146.00	2	4,360	0.05%
2019/11/25	25	140.34	44	142.98	146.00	-19	4,176	-0.46%
2019/11/22	26	133.10	25	133.30	133.00	1	4,042	0.02%
2019/11/21	2	128.75	2	128.00	127.00	0	3,954	0.00%
2019/11/20	5	126.00	3	127.83	126.00	2	3,956	0.05%
2019/11/19	1	125.50	1	125.50	125.00	0	3,978	0.00%
2019/11/18	1	128.50	12	129.04	128.00	-11	3,984	-0.28%
2019/11/15	4	129.38	6	128.58	129.00	-2	3,982	-0.05%
2019/11/14	8.4	128.11	6	128.33	129.50	2.4	3,978	0.06%
2019/11/13	7	124.86	10.3	125.82	126.50	-3.3	3,968	-0.08%
2019/11/12	6	121.42	7	122.21	123.50	-1	4,003	-0.02%
2019/11/11	4	121.13	5	121.50	120.00	-1	4,025	-0.02%
2019/11/08	12	118.67	14	119.64	124.00	-2	4,039	-0.05%
2019/11/07	6	124.42	6	124.00	124.50	0	4,007	0.00%
2019/11/06	16	128.25	23	127.85	127.50	-7	4,074	-0.17%
2019/11/05	9	122.22	14	121.75	123.00	-5	4,067	-0.12%
2019/11/04	14	125.79	5	124.60	124.00	9	4,073	0.22%
2019/11/01	21	125.38	18	126.44	126.00	3	4,081	0.07%
2019/10/31	20	127.75	15	125.20	125.00	5	4,083	0.12%
2019/10/30	18	125.53	19	126.42	130.00	-1	4,053	-0.02%
2019/10/29	38	126.17	35	128.73	120.50	3	3,986	0.08%
2019/10/28	1	131.50	2	133.00	131.00	-1	3,952	-0.03%
2019/10/25	22	131.48	6	131.83	131.00	16	3,966	0.40%
2019/10/24	27	133.09	24	133.08	134.00	3	3,926	0.08%
2019/10/23	25.3	127.86	16	126.56	128.50	9.3	3,818	0.24%
2019/10/22	21	129.31	19	128.39	127.00	2	3,793	0.05%
2019/10/21	13	126.00	23	126.87	127.00	-10	3,737	-0.27%
2019/10/18	29	125.79	17	125.06	123.50	12	3,656	0.33%
2019/10/17	13.1	115.40	10	116.10	117.00	3.1	3,541	0.09%
2019/10/16	12	114.00	15.2	114.49	116.00	-3.2	3,540	-0.09%
2019/10/15	9	112.67	14	115.11	111.00	-5	3,440	-0.15%
2019/10/14	28.2	114.17	17	111.65	110.50	11.2	3,380	0.33%
2019/10/09	36	113.18	24	114.13	112.50	12	3,332	0.36%
2019/10/08	12	109.21	24	110.44	112.50	-12	3,122	-0.38%
2019/10/07	5	99.74	10	101.20	102.50	-5	3,042	-0.16%
2019/10/04	3	98.07	7.2	98.88	100.00	-4.2	3,010	-0.14%
2019/10/03	18	98.47	13	98.67	97.80	5	2,971	0.17%
2019/10/02	4	97.88	3	97.77	98.90	1	2,863	0.03%
2019/10/01	8	97.28	15	97.86	97.00	-7	2,822	-0.25%
2019/09/27	2	93.40	7	93.37	97.20	-5	2,752	-0.18%
2019/09/26	11	97.83	11	98.40	95.50	0	2,694	0.00%
2019/09/25	8	96.93	8	97.10	96.30	0	2,610	0.00%
2019/09/24	20	98.34	13	97.64	98.00	7	2,551	0.27%
2019/09/23	18	99.86	11	100.41	96.20	7	2,445	0.29%
2019/09/20	9	92.50	12	93.72	95.50	-3	2,249	-0.13%
2019/09/19	6	85.02	16	85.78	86.90	-10	2,077	-0.48%
2019/09/18	2	79.15	0	0.00	79.00	2	1,908	0.10%
2019/09/12	2	75.00	1	75.30	74.90	1	1,829	0.05%
2019/09/11	6	75.95	0	0.00	75.20	6	1,824	0.33%
2019/09/10	5	74.92	2	73.80	75.30	3	1,821	0.16%
2019/09/09	1	77.00	1	78.00	76.60	0	1,797	0.00%
2019/09/06	0	0.00	1	76.30	75.20	-1	1,773	-0.06%
2019/09/05	5	75.00	1	75.00	74.30	4	1,755	0.23%
2019/09/04	0	0.00	2	72.75	74.20	-2	1,736	-0.12%
2019/09/03	4	73.60	14	72.57	71.50	-10	1,746	-0.57%
2019/08/28	10	73.95	0	0.00	71.60	10	1,724	0.58%
2019/08/27	1	75.70	5	74.38	74.00	-4	1,705	-0.23%
2019/08/26	1	75.40	1	74.10	74.60	0	1,691	0.00%
2019/08/22	8	76.38	0	0.00	76.70	8	1,652	0.48%
2019/08/21	0	0.00	1	75.00	73.50	-1	1,607	-0.06%
2019/08/20	1	77.20	1	77.30	75.00	0	1,584	0.00%
2019/08/19	1	77.90	0	0.00	77.10	1	1,568	0.06%
2019/08/16	3	77.83	25	77.00	77.70	-22	1,554	-1.41%
2019/08/15	27	75.56	1	74.90	75.70	26	1,508	1.72%
2019/08/14	4	73.88	3	74.80	75.40	1	1,442	0.07%
2019/08/13	1	73.50	1	73.90	71.50	0	1,389	0.00%
2019/08/08	7	75.54	10	76.72	75.90	-3	1,287	-0.23%
2019/08/07	4	71.78	2	70.55	74.20	2	1,177	0.17%
2019/08/06	1	66.30	2	64.45	67.60	-1	1,085	-0.09%
2019/08/05	6	69.75	7	68.33	67.70	-1	1,039	-0.10%
2019/08/02	3	68.87	6	69.30	69.00	-3	1,008	-0.30%
2019/08/01	4	69.83	4	69.73	69.10	0	985	0.00%
2019/07/31	11	66.11	12	66.13	67.30	-1	939	-0.11%
2019/07/30	10	67.13	6	67.92	66.50	4	917	0.44%
2019/07/29	2	62.35	5	62.40	65.90	-3	848	-0.35%
2019/07/26	2	60.20	1	60.20	60.10	1	803	0.12%
2019/07/25	2	60.50	12.1	59.98	59.90	-10.1	801	-1.26%
2019/07/24	9	57.60	16	58.44	59.40	-7	776	-0.90%
2019/07/23	17	58.79	5	57.96	57.90	12	779	1.54%
2019/07/22	3	57.33	4	58.33	58.50	-1	750	-0.13%
2019/07/19	18	58.17	12	58.14	57.60	6	716	0.84%
2019/07/18	1.1	55.03	1	55.30	55.60	0.1	623	0.01%
2019/07/17	1	50.60	1	51.50	51.10	0	562	0.00%
2019/07/16	1	52.10	1	53.00	51.50	0	555	0.00%
2019/07/15	4	48.54	4	49.00	51.60	0	528	0.00%
2019/07/12	4	49.93	1	49.20	49.70	3	523	0.57%
2019/07/11	2	46.85	2	47.03	48.80	0	464	0.00%
2019/07/10	1	45.10	1	45.10	45.20	0	394	0.00%
2019/07/05	0	0.00	4	39.45	39.95	-4	341	-1.17%
2019/07/01	0	0.00	1	41.00	40.70	-1	325	-0.31%
2019/06/19	1	38.00	0	0.00	37.70	1	336	0.30%
2019/06/14	0	0.00	1	37.70	37.15	-1	350	-0.29%
2019/06/13	0	0.00	2	37.95	37.90	-2	347	-0.58%
2019/06/12	3	38.33	4	38.00	38.40	-1	345	-0.29%
2019/06/11	5	38.94	3	38.10	38.00	2	340	0.59%
2019/06/10	0	0.00	2	38.50	39.45	-2	321	-0.62%
2019/06/06	1	36.10	0	0.00	36.10	1	298	0.33%
2019/05/14	2	33.03	0	0.00	34.10	2	310	0.64%
2019/05/13	0	0.00	2	33.10	33.35	-2	308	-0.65%
2019/05/03	3	35.37	0	0.00	35.20	3	288	1.04%
2019/04/30	0	0.00	6	34.63	34.90	-6	283	-2.12%
2019/04/29	6	35.34	4	35.40	34.90	2	290	0.69%
2019/04/26	1	33.20	0	0.00	32.90	1	267	0.37%
2019/04/23	1	33.50	0	0.00	33.55	1	266	0.38%
2019/04/22	1	33.05	0	0.00	34.00	1	264	0.38%
2019/04/19	3	34.42	0	0.00	33.55	3	259	1.15%
2019/04/18	4	34.00	0	0.00	33.85	4	253	1.58%
2019/04/15	2	31.85	0	0.00	32.00	2	240	0.83%
2019/03/27	0	0.00	1	30.95	30.95	-1	225	-0.44%
2019/03/26	1	29.40	0	0.00	30.25	1	216	0.46%
2019/03/22	0	0.00	20	34.62	34.50	-20	179	-11.15%
2019/03/21	20	35.60	0	0.00	35.00	20	174	11.44%
2019/03/13	0	0.00	2	33.05	32.90	-2	166	-1.20%
2019/02/12	0	0.00	1	33.20	33.55	-1	140	-0.71%
2019/01/22	2	33.18	0	0.00	33.00	2	128	1.56%
2019/01/21	1	34.00	0	0.00	34.05	1	127	0.78%
2018/12/03	0	0.00	1	33.30	33.60	-1	92	-1.08%
2018/09/20	1	32.30	0	0.00	31.70	1	291	0.34%
2018/09/06	1	34.90	1	35.05	34.10	0	293	0.00%
2018/08/07	0	0.00	1	34.35	34.05	-1	296	-0.34%
2018/08/03	1	34.85	0	0.00	34.95	1	293	0.34%
2018/07/31	0	0.00	1	36.10	35.15	-1	288	-0.35%
2018/07/30	1	35.90	2	36.08	35.80	-1	284	-0.35%
2018/07/27	1	36.50	0	0.00	36.70	1	285	0.35%
2018/07/26	1	38.00	0	0.00	36.80	1	280	0.36%
2018/07/25	0	0.00	1	36.95	37.05	-1	268	-0.37%
2018/07/24	12	38.69	9	39.24	38.50	3	256	1.17%
2018/06/22	1	35.00	0	0.00	34.50	1	279	0.36%
2018/04/20	0	0.00	2	38.00	37.75	-2	347	-0.58%
2018/04/18	1	36.00	0	0.00	35.85	1	332	0.30%
2018/04/03	11	39.60	11	39.80	40.20	0	333	0.00%
2018/02/23	1	37.40	0	0.00	37.50	1	727	0.14%
2018/02/06	0	0.00	2	37.00	36.05	-2	727	-0.28%
2018/01/30	2	39.95	0	0.00	39.30	2	788	0.25%
2018/01/29	0	0.00	4	39.80	39.80	-4	789	-0.51%
2018/01/24	2	40.70	0	0.00	39.90	2	803	0.25%
2018/01/19	1	41.20	0	0.00	40.60	1	804	0.12%
2018/01/18	1	41.90	0	0.00	40.10	1	797	0.13%