金麗科 (3228)-富邦-台北券商分點個股進出

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

金麗科

(3228)

股價
335.5
漲跌
▲29.5
漲幅
+9.64%
成交量
2,215張
產業
上櫃半導體類股▼2.59%
293人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金麗科 (3228)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	37	293.01	32.3	308.88	335.50	4.7	1,552	0.31%
2024/04/24	35.2	306.43	31	306.32	306.00	4.2	1,532	0.27%
2024/04/23	12.7	353.07	31	344.26	340.00	-18.3	1,574	-1.16%
2024/04/22	8.4	383.84	104.9	388.47	377.50	-96.4	1,581	-6.10%	大賣/
2024/04/19	18.8	428.77	32	431.61	419.00	-13.3	1,578	-0.84%
2024/04/18	4.5	469.47	5	473.70	465.00	-0.5	1,583	-0.03%
2024/04/17	5.3	480.13	3	481.51	478.50	2.3	1,625	0.14%
2024/04/16	8.3	473.82	11.2	474.23	477.00	-2.9	1,647	-0.18%
2024/04/15	16.6	494.94	26	486.35	484.00	-9.5	1,673	-0.56%
2024/04/12	11	505.82	7.1	502.35	501.00	4	1,679	0.24%
2024/04/11	14.8	514.00	11	508.00	502.00	3.8	1,713	0.22%
2024/04/10	0	508.87	0.1	512.28	511.00	-0.1	1,752	0.00%
2024/04/09	3.2	487.16	8.1	485.48	495.00	-4.9	1,797	-0.27%
2024/04/08	7	490.64	6.4	484.89	490.50	0.6	1,807	0.03%
2024/04/03	12.1	510.93	4.1	506.67	503.00	7.9	1,831	0.43%
2024/04/02	7.6	521.09	57.1	521.80	516.00	-49.5	1,846	-2.68%
2024/04/01	1	553.00	5.3	560.08	560.00	-4.3	1,837	-0.23%
2024/03/29	1.2	549.42	3	548.64	546.00	-1.8	1,836	-0.10%
2024/03/28	2.1	540.26	1.2	552.89	535.00	1	1,843	0.05%
2024/03/27	16.4	562.50	10.1	558.89	555.00	6.3	1,847	0.34%
2024/03/26	27.3	542.51	23.4	527.52	560.00	3.9	1,835	0.21%
2024/03/25	26.1	525.92	18.1	525.34	526.00	7.9	1,819	0.44%
2024/03/22	14.1	481.63	15	484.63	479.00	-1	1,801	-0.05%
2024/03/21	28	477.89	10	481.47	485.00	18	1,798	1.00%
2024/03/20	0.2	452.50	4	450.00	449.00	-3.9	1,792	-0.21%
2024/03/19	5.1	457.51	1.4	444.78	444.50	3.8	1,808	0.21%
2024/03/18	10.3	452.32	16.2	442.91	455.00	-5.9	1,818	-0.32%
2024/03/15	16.7	450.45	28.3	439.30	438.50	-11.6	1,826	-0.64%
2024/03/14	30.8	458.81	52.2	452.25	455.00	-21.4	1,834	-1.17%
2024/03/13	14.7	477.08	37.5	467.49	466.50	-22.8	1,847	-1.23%
2024/03/12	0.1	503.32	2.1	499.71	495.50	-2.1	1,848	-0.11%
2024/03/11	1.1	504.76	4	499.13	504.00	-2.9	1,859	-0.16%
2024/03/08	14.3	502.05	8.6	501.91	495.00	5.8	1,868	0.31%
2024/03/07	61.3	533.74	34.6	528.85	521.00	26.7	1,862	1.43%
2024/03/06	13.2	510.49	12.2	504.92	500.00	1	1,835	0.05%
2024/03/05	20.4	491.06	21.5	484.34	511.00	-1.1	1,831	-0.06%
2024/03/04	22.8	483.26	19	484.55	477.50	3.8	1,803	0.21%
2024/03/01	15.3	502.57	8.1	504.05	504.00	7.2	1,784	0.40%
2024/02/29	19.5	496.48	12.1	490.42	503.00	7.4	1,773	0.42%
2024/02/27	4.2	482.58	4.1	478.29	483.00	0.1	1,779	0.01%
2024/02/26	6.1	480.74	7.1	482.12	483.50	-1	1,793	-0.06%
2024/02/23	20.1	487.53	8.5	492.30	475.00	11.5	1,828	0.63%
2024/02/22	36.3	462.09	37.2	464.98	494.00	-0.9	1,843	-0.05%
2024/02/21	43	471.42	26.5	471.08	454.50	16.5	1,839	0.90%
2024/02/20	9.5	509.98	16	511.12	505.00	-6.5	1,819	-0.36%
2024/02/19	7.5	532.78	6.1	534.79	527.00	1.4	1,811	0.08%
2024/02/16	3.5	528.68	4.7	529.62	534.00	-1.2	1,838	-0.06%
2024/02/15	10.6	504.23	4.2	508.72	519.00	6.5	1,861	0.35%
2024/02/05	17.1	480.29	24.1	473.83	482.50	-7	1,879	-0.37%
2024/02/02	24	465.73	18.2	465.66	480.00	5.8	1,916	0.30%
2024/02/01	4.5	443.59	12	440.17	438.00	-7.5	1,910	-0.39%
2024/01/31	2.3	456.89	34.5	457.20	454.50	-32.2	1,904	-1.69%
2024/01/30	12.2	451.28	18.2	448.17	448.50	-6	1,949	-0.31%
2024/01/29	11.3	443.77	5.2	435.60	445.00	6.1	1,988	0.31%
2024/01/26	18.1	416.11	9.1	415.28	419.50	9	2,013	0.45%
2024/01/25	0	0.00	1	391.00	391.00	-1	1,995	-0.05%
2024/01/24	6.1	395.41	10	396.50	390.00	-4	1,995	-0.20%
2024/01/23	1	396.00	2	393.00	394.50	-1	2,000	-0.05%
2024/01/22	6	393.65	10.2	382.77	394.50	-4.2	2,000	-0.21%
2024/01/19	7.2	384.36	8.1	383.90	382.00	-0.8	1,993	-0.04%
2024/01/18	1.8	382.59	1	384.92	381.50	0.7	2,006	0.04%
2024/01/17	32.4	394.49	37.6	390.76	396.50	-5.2	2,002	-0.26%
2024/01/16	23	400.00	15.3	398.18	400.50	7.7	1,948	0.40%
2024/01/15	23.1	394.71	5.3	394.51	397.00	17.7	1,924	0.92%
2024/01/12	18.8	379.37	5	377.02	376.00	13.8	1,896	0.73%
2024/01/11	10	373.70	10	381.05	386.00	0	1,868	0.00%
2024/01/10	11.5	354.93	7.9	349.23	352.00	3.6	1,831	0.20%
2024/01/09	10	336.02	27	331.06	345.00	-17	1,816	-0.93%
2024/01/08	25	326.82	33.6	327.61	321.00	-8.6	1,804	-0.48%
2024/01/05	41.1	326.46	9.1	328.40	327.00	32	1,793	1.79%
2024/01/04	22.5	311.21	17.3	309.54	320.00	5.2	1,756	0.30%
2024/01/03	22	291.46	28.2	287.51	301.00	-6.1	1,715	-0.36%
2024/01/02	21	278.86	7	277.71	280.00	14	1,666	0.84%
2023/12/29	16	279.44	8.3	277.91	280.00	7.7	1,649	0.47%
2023/12/28	24	263.67	5.1	258.25	269.50	18.9	1,614	1.17%
2023/12/27	2.3	254.42	2	254.00	252.50	0.3	1,592	0.02%
2023/12/26	2	252.23	7	255.00	250.50	-5	1,585	-0.31%
2023/12/25	5.1	251.81	10	259.45	251.00	-4.9	1,579	-0.31%
2023/12/22	14.3	260.39	5.1	262.92	258.00	9.2	1,568	0.58%
2023/12/21	7.1	262.89	14	264.43	262.50	-6.9	1,560	-0.44%
2023/12/20	25.1	257.84	6	264.91	268.00	19.1	1,553	1.23%
2023/12/19	15	248.73	16.5	260.47	252.00	-1.5	1,521	-0.10%
2023/12/18	14	263.64	7	262.64	264.00	7	1,493	0.47%
2023/12/15	13.2	267.81	13.2	269.53	261.00	0	1,489	0.00%
2023/12/14	11.1	274.76	25	275.36	272.50	-14	1,475	-0.95%
2023/12/13	17.1	279.85	0.2	278.63	279.50	16.9	1,454	1.16%
2023/12/12	12.1	277.31	7	279.50	275.00	5.1	1,454	0.35%
2023/12/11	30	280.74	44	280.48	285.00	-14	1,444	-0.97%
2023/12/08	18.1	266.49	15	265.79	274.00	3.1	1,423	0.22%
2023/12/07	26.2	259.57	3	255.17	249.50	23.2	1,391	1.67%
2023/12/06	7	269.73	2	275.00	265.00	5	1,365	0.37%
2023/12/05	1	259.57	86.1	255.72	263.00	-85.1	1,358	-6.26%
2023/12/04	26	277.17	5.1	285.97	268.00	21	1,369	1.53%
2023/12/01	9	271.49	1.4	270.99	278.00	7.6	1,377	0.55%
2023/11/30	1	258.43	2	258.00	261.00	-1	1,388	-0.07%
2023/11/29	2.1	247.33	10	249.99	247.00	-8	1,411	-0.57%
2023/11/28	4	239.29	2	244.50	244.50	2	1,422	0.14%
2023/11/27	8	237.42	2	242.50	232.00	6	1,434	0.42%
2023/11/24	3	223.33	3	223.67	242.50	0	1,417	0.00%
2023/11/22	21.1	246.09	7.7	244.13	254.00	13.4	1,349	0.99%
2023/11/21	6	227.17	11	230.28	231.50	-5	1,304	-0.38%
2023/11/20	7.1	205.14	3	213.50	222.00	4.1	1,267	0.33%
2023/11/17	3	194.01	18.3	187.50	203.00	-15.3	1,223	-1.25%
2023/11/16	18.5	185.81	14	183.82	185.00	4.5	1,201	0.37%
2023/11/15	30.1	186.02	4.2	186.13	186.00	25.9	1,213	2.13%
2023/11/14	5.3	183.51	9.1	178.75	186.50	-3.8	1,180	-0.32%
2023/11/13	5.2	169.90	7	174.00	175.00	-1.8	1,137	-0.16%
2023/11/10	33.1	159.69	17	156.98	165.00	16	1,084	1.48%
2023/11/09	24	147.56	23	145.11	152.50	1	1,020	0.10%
2023/11/08	4	141.87	17	141.62	139.00	-13	989	-1.31%
2023/11/07	14	144.86	16.1	142.56	147.50	-2.1	976	-0.21%
2023/11/06	34	138.74	47.3	138.96	144.00	-13.3	943	-1.41%
2023/11/03	41	129.20	2	128.42	131.00	39	897	4.35%
2023/11/02	0	0.00	8.2	118.83	119.50	-8.2	862	-0.95%
2023/11/01	10	119.25	6	118.75	119.50	4	867	0.46%
2023/10/31	9	120.06	0	0.00	116.00	9	873	1.03%
2023/10/30	0	0.00	7	120.79	120.50	-7	886	-0.79%
2023/10/27	3	120.50	8	120.88	121.50	-5	890	-0.56%
2023/10/26	10.2	121.59	23	120.98	122.00	-12.8	901	-1.42%
2023/10/25	8	119.81	4.2	120.36	121.00	3.8	893	0.42%
2023/10/24	1	114.00	1	114.00	114.00	0	901	0.00%
2023/10/23	10	115.50	4	113.88	115.00	6	912	0.66%
2023/10/20	6	116.08	2	115.00	116.00	4	924	0.43%
2023/10/19	2	118.50	5.3	119.88	118.00	-3.3	954	-0.34%
2023/10/18	11.1	116.40	14	119.82	119.50	-2.9	953	-0.30%
2023/10/17	8.1	118.96	6	118.42	117.00	2.1	947	0.22%
2023/10/16	3.1	120.30	28	120.02	121.50	-25	945	-2.64%
2023/10/13	11	114.36	6.1	109.85	117.00	4.9	933	0.52%
2023/10/12	6	107.17	0.2	108.00	109.50	5.9	938	0.62%
2023/10/11	6	110.00	8	107.69	105.50	-2	956	-0.21%
2023/10/05	4	108.13	0	0.00	108.50	4	1,022	0.39%
2023/10/04	0	105.50	5	105.00	105.50	-5	1,029	-0.48%
2023/10/03	5	108.00	8	109.69	107.00	-3	1,037	-0.29%
2023/10/02	0	0.00	13.1	108.62	109.50	-13.1	1,060	-1.24%
2023/09/28	0	0.00	5	105.50	105.50	-5	1,090	-0.46%
2023/09/27	2	106.50	0	0.00	106.50	2	1,094	0.18%
2023/09/26	5	110.70	1	109.00	108.50	4	1,103	0.36%
2023/09/25	9	108.83	3	105.50	109.00	6	1,107	0.54%
2023/09/22	1	103.51	7	103.71	104.50	-6	1,103	-0.54%
2023/09/21	4	108.00	0.1	108.00	105.50	4	1,112	0.36%
2023/09/20	6.6	109.34	0	0.00	108.00	6.6	1,110	0.59%
2023/09/19	1	113.00	8	113.19	111.00	-7	1,106	-0.63%
2023/09/18	6	115.17	1.1	115.02	113.50	5	1,108	0.45%
2023/09/15	24	115.56	5	119.60	113.50	19	1,108	1.71%
2023/09/14	5.1	122.16	0	0.00	120.50	5.1	1,099	0.46%
2023/09/13	3	116.17	9.1	114.89	120.00	-6.1	1,116	-0.55%
2023/09/12	3	119.33	7	116.93	116.00	-4	1,110	-0.36%
2023/09/11	26	120.90	19	119.03	119.50	7	1,120	0.62%
2023/09/08	24	121.81	5	120.60	120.50	19	1,123	1.69%
2023/09/07	14	120.75	33	123.15	124.00	-19	1,113	-1.71%
2023/09/06	30	115.23	38	116.30	119.50	-8	1,076	-0.74%
2023/09/05	18.3	110.14	24	111.71	109.00	-5.7	1,041	-0.55%
2023/09/04	28.1	113.25	15.1	113.35	116.00	13	1,020	1.28%
2023/09/01	5	98.96	11.1	99.53	106.00	-6.1	996	-0.61%
2023/08/31	11	99.00	0	0.00	96.70	11	980	1.12%
2023/08/29	5	102.50	8.2	101.25	101.00	-3.2	973	-0.32%
2023/08/28	5	101.60	0	0.00	102.00	5	977	0.51%
2023/08/25	24	100.56	0	0.00	100.50	24	981	2.45%
2023/08/24	20	106.78	10	105.95	104.50	10	981	1.02%
2023/08/23	26	109.58	0	111.00	110.50	26	981	2.65%
2023/08/22	1	106.50	8.1	100.67	105.00	-7.1	982	-0.72%
2023/08/21	3.1	95.51	3	97.47	98.10	0.1	966	0.01%
2023/08/18	0.1	99.56	6.3	103.07	98.50	-6.3	929	-0.67%
2023/08/17	5	104.00	5	105.00	105.00	0	916	0.00%
2023/08/16	0	0.00	6.2	110.38	110.00	-6.2	917	-0.68%
2023/08/15	6	107.59	8	110.06	110.50	-2	940	-0.21%
2023/08/14	0	0.00	7	107.29	106.00	-7	931	-0.75%
2023/08/11	1.6	110.19	15	110.66	110.00	-13.4	924	-1.45%
2023/08/10	0	111.33	3	110.67	109.50	-3	915	-0.32%
2023/08/09	1	118.50	3	119.33	116.00	-2	893	-0.22%
2023/08/08	0	0.00	0.1	121.50	118.50	-0.1	887	-0.01%
2023/08/07	10	123.00	3	122.83	122.50	7	881	0.79%
2023/08/04	3	118.33	16	118.09	121.00	-13	875	-1.49%
2023/08/02	8	118.44	6	117.67	118.50	2	869	0.23%
2023/08/01	5	123.00	8	124.00	121.00	-3	854	-0.35%
2023/07/31	11	124.64	15.1	125.99	123.50	-4.1	850	-0.48%
2023/07/28	5	124.40	2	124.50	125.50	3	839	0.36%
2023/07/27	4	122.50	5	122.70	122.00	-1	835	-0.12%
2023/07/26	3	122.00	1	121.47	121.00	2	826	0.24%
2023/07/25	13	124.27	11	124.36	122.50	2	820	0.24%
2023/07/24	1	121.00	1.1	122.55	122.50	-0.1	814	-0.01%
2023/07/21	9	130.50	1.1	130.03	129.50	7.9	796	0.99%
2023/07/20	2	131.25	8	131.94	133.50	-6	812	-0.74%
2023/07/19	10	133.75	0	135.07	134.50	10	808	1.23%
2023/07/18	1	135.00	7	133.01	131.00	-6	820	-0.74%
2023/07/17	9	132.72	4.2	131.87	137.00	4.8	815	0.59%
2023/07/14	2	136.25	9	136.67	135.50	-7	802	-0.88%
2023/07/13	11.2	135.29	1.2	138.14	139.00	10	794	1.25%
2023/07/12	0	140.00	9.3	138.32	128.50	-9.2	751	-1.23%
2023/07/11	2	144.50	2	142.50	142.50	0	738	0.00%
2023/07/10	1	139.50	1	139.00	141.00	0	760	0.00%
2023/07/07	19.1	142.12	17	140.00	139.00	2.1	754	0.27%
2023/07/06	3	149.48	2	147.25	147.50	1	733	0.14%
2023/07/05	0	0.00	8	158.00	157.00	-8	710	-1.13%
2023/07/04	7	158.21	0	0.00	157.00	7	713	0.98%
2023/07/03	0	0.00	4	160.75	160.00	-4	714	-0.56%
2023/06/30	6.1	163.48	1	162.00	161.00	5.1	714	0.71%
2023/06/29	0	0.00	1	167.00	165.00	-1	719	-0.14%
2023/06/27	0	0.00	6	160.50	160.00	-6	733	-0.82%
2023/06/21	8	163.31	5.2	163.50	163.50	2.8	781	0.36%
2023/06/20	12	166.00	17	164.65	164.50	-5	792	-0.63%
2023/06/19	29.5	171.45	22	168.73	167.00	7.5	824	0.90%
2023/06/16	1	162.50	0	0.00	161.50	1	803	0.12%
2023/06/15	1	165.00	0	0.00	165.00	1	802	0.12%
2023/06/14	1	161.50	3.1	162.50	160.50	-2.1	798	-0.26%
2023/06/13	3	159.50	1	158.50	158.50	2	800	0.25%
2023/06/12	0	0.00	0.2	160.00	158.00	-0.2	814	-0.02%
2023/06/09	0.2	160.50	2	158.00	158.00	-1.9	830	-0.22%
2023/06/07	1	165.50	1.2	163.94	163.00	-0.2	863	-0.02%
2023/06/06	0	158.17	1.2	158.80	157.00	-1.1	858	-0.13%
2023/06/05	2	160.50	2	159.50	159.50	0	862	0.00%
2023/06/02	0.1	162.00	0	0.00	159.00	0.1	882	0.01%
2023/06/01	0	0.00	0.2	162.50	164.00	-0.2	880	-0.02%
2023/05/30	1	170.00	1	165.50	165.00	0	919	0.00%
2023/05/29	1	167.00	0	0.00	169.00	1	954	0.10%
2023/05/26	2	168.50	4	166.13	163.50	-2	969	-0.21%
2023/05/25	1	164.50	1	163.00	163.00	0	991	0.00%
2023/05/22	0.1	168.50	1	165.00	165.00	-0.9	1,098	-0.08%
2023/05/19	2	168.25	1	169.50	169.00	1	1,100	0.09%
2023/05/18	1	162.50	1	159.00	159.00	0	1,090	0.00%
2023/05/15	2	159.00	2	160.25	159.00	0	1,115	0.00%
2023/05/12	0	0.00	0	164.00	164.50	0	1,135	0.00%
2023/05/10	1	166.50	2.2	164.77	165.00	-1.2	1,248	-0.10%
2023/05/08	0	0.00	1	167.00	167.00	-1	1,269	-0.08%
2023/05/05	0	0.00	1.1	170.46	171.00	-1.1	1,326	-0.08%
2023/05/04	0	0.00	0.2	168.00	168.00	-0.2	1,393	-0.01%
2023/05/02	2	167.75	2	169.50	170.00	0	1,430	0.00%
2023/04/28	1	164.50	1	164.00	165.00	0	1,481	0.00%
2023/04/27	0	0.00	2	160.25	160.00	-2	1,503	-0.13%
2023/04/26	0	0.00	1	162.00	161.00	-1	1,513	-0.07%
2023/04/25	7	161.50	4	163.00	159.00	3	1,520	0.20%
2023/04/24	0	169.50	0.4	170.00	169.00	-0.4	1,547	-0.03%
2023/04/21	2	168.01	16	167.59	167.50	-14	1,582	-0.88%
2023/04/20	0	0.00	1	176.00	174.00	-1	1,628	-0.06%
2023/04/19	1	181.48	1	179.00	179.00	0	1,670	0.00%
2023/04/18	5	180.90	2	182.24	179.50	3	1,725	0.17%
2023/04/17	1	183.50	2	183.51	185.00	-1	1,746	-0.06%
2023/04/14	6	184.25	4	185.37	183.50	2	1,763	0.11%
2023/04/13	9	189.44	1	185.99	183.50	8	1,773	0.45%
2023/04/12	0	194.50	0	194.17	193.50	0	1,779	0.00%
2023/04/11	0	194.50	4	195.49	194.00	-4	1,780	-0.23%
2023/04/10	1	196.00	1	192.00	191.00	0	1,775	0.00%
2023/04/07	0	0.00	1	195.50	196.50	-1	1,767	-0.06%
2023/04/06	1	195.49	15	192.50	195.00	-14	1,759	-0.80%
2023/03/31	0	195.50	1	195.00	194.50	-1	1,746	-0.06%
2023/03/30	1	194.50	0.2	195.00	195.00	0.8	1,736	0.05%
2023/03/29	0	0.00	13	190.62	191.50	-13	1,726	-0.75%
2023/03/28	11.2	194.28	12	192.67	191.50	-0.8	1,718	-0.04%
2023/03/27	42.1	200.80	18.3	199.66	197.00	23.8	1,697	1.40%
2023/03/24	1	199.00	6.1	196.87	196.50	-5.1	1,660	-0.31%
2023/03/22	25	196.74	25	193.78	197.50	0	1,787	0.00%
2023/03/21	5	188.70	4	186.25	186.00	1	1,761	0.06%
2023/03/20	0	183.20	0	187.00	187.00	0	1,768	0.00%
2023/03/17	0	0.00	0	182.00	182.00	0	1,833	0.00%
2023/03/16	1	182.50	1.2	179.26	178.50	-0.2	1,907	-0.01%
2023/03/15	1	184.50	1	181.57	181.50	0	2,006	0.00%
2023/03/14	1.2	178.49	0	179.00	179.00	1.2	2,058	0.06%
2023/03/13	1	180.00	1	183.51	183.50	0	2,088	0.00%
2023/03/10	3.1	191.09	0	188.00	186.50	3.1	2,115	0.14%
2023/03/09	6	195.25	0	194.75	193.50	6	2,136	0.28%
2023/03/08	2.1	195.73	0.1	194.50	195.00	2	2,142	0.09%
2023/03/07	6.1	194.50	1	194.00	194.00	5.1	2,146	0.24%
2023/03/06	1.1	202.33	2	200.00	198.00	-1	2,142	-0.04%
2023/03/03	4.1	202.15	14.1	202.39	199.00	-10	2,153	-0.46%
2023/03/02	6.1	199.65	8	200.63	198.50	-1.9	2,169	-0.09%
2023/03/01	2	204.50	11.1	201.17	201.50	-9.1	2,149	-0.42%
2023/02/24	8.2	198.39	15	198.10	195.50	-6.8	2,112	-0.32%
2023/02/23	12.1	197.72	19	197.89	197.50	-6.9	2,085	-0.33%
2023/02/22	19	191.87	9	192.17	191.50	10	2,052	0.49%
2023/02/21	17.5	203.29	5.1	202.01	202.00	12.5	2,011	0.62%
2023/02/20	8	196.38	5	200.80	200.00	3	1,972	0.15%
2023/02/17	3	192.50	2	191.52	191.50	1	1,935	0.05%
2023/02/16	3	194.67	3	195.67	195.50	0	1,925	0.00%
2023/02/15	0.1	189.02	0	0.00	190.00	0.1	1,911	0.01%
2023/02/14	0	0.00	1	192.00	190.00	-1	1,907	-0.05%
2023/02/13	0	194.00	0	194.00	191.50	0	1,902	0.00%
2023/02/10	3	193.50	2	192.50	191.50	1	1,900	0.05%
2023/02/09	13	202.54	2	201.75	196.50	11	1,967	0.56%
2023/02/08	5	203.90	5	207.10	205.00	0	2,014	0.00%
2023/02/07	2	195.50	2	195.25	195.00	0	2,115	0.00%
2023/02/06	0	194.00	0	0.00	193.00	0	2,197	0.00%
2023/02/03	5	202.30	6	198.08	195.00	-1	2,194	-0.05%
2023/02/02	4	197.25	4	197.75	203.00	0	2,139	0.00%
2023/02/01	3.2	188.13	5	188.90	188.50	-1.8	2,076	-0.09%
2023/01/31	1	186.00	0	0.00	185.00	1	2,058	0.05%
2023/01/30	3	189.67	3	190.67	186.00	0	2,052	0.00%
2023/01/17	3	187.83	4	187.00	187.50	-1	2,001	-0.05%
2023/01/16	2	184.50	1.1	185.44	185.50	0.9	1,979	0.05%
2023/01/13	0	0.00	1.1	180.08	180.00	-1.1	1,969	-0.05%
2023/01/12	5	187.50	26.1	183.79	180.50	-21.1	1,953	-1.08%
2023/01/11	23	186.74	3.1	183.50	186.00	19.9	1,915	1.04%
2023/01/10	8.8	183.24	5.1	184.53	180.50	3.7	1,901	0.20%
2023/01/09	3	176.00	1	179.00	178.00	2	1,834	0.11%
2023/01/06	18	156.67	23	163.98	175.00	-5	1,793	-0.28%
2023/01/05	0	178.00	0	0.00	163.00	0	1,746	0.00%
2023/01/04	2	177.75	3	176.50	176.50	-1	1,738	-0.06%
2023/01/03	1	181.50	1	186.50	183.50	0	1,725	0.00%
2022/12/30	3	182.33	3	181.83	180.50	0	1,721	0.00%
2022/12/26	0	0.00	1	178.50	178.50	-1	1,996	-0.05%
2022/12/21	0.2	188.00	0	186.00	186.00	0.1	2,176	0.01%
2022/12/20	0	0.00	0	186.00	184.50	0	2,226	0.00%
2022/12/19	0.1	194.00	0	194.67	195.00	0.1	2,260	0.00%
2022/12/16	0	0.00	0	193.03	192.50	0	2,308	0.00%
2022/12/15	6	207.75	5	198.91	200.00	1	2,323	0.04%
2022/12/14	4	201.75	6	204.07	208.00	-2	2,240	-0.09%
2022/12/13	2	190.50	1	189.50	189.50	1	2,197	0.05%
2022/12/09	9	199.89	8	200.50	194.00	1	2,213	0.05%
2022/12/08	7	191.35	10	189.10	198.00	-3	2,173	-0.14%
2022/12/07	7.2	212.13	33	199.93	196.50	-25.8	2,132	-1.21%
2022/12/06	26	213.00	7.2	214.51	218.00	18.8	2,085	0.90%
2022/12/05	11.1	195.79	4	193.99	198.50	7.1	2,087	0.34%
2022/12/02	3	187.67	16	180.81	180.50	-13	2,106	-0.62%
2022/12/01	20	191.00	3	187.33	183.50	17	2,078	0.82%
2022/11/30	4	194.25	4	189.75	189.50	0	2,068	0.00%
2022/11/29	1	197.00	1.5	196.60	194.00	-0.5	2,088	-0.02%
2022/11/28	1	200.94	0	0.00	196.50	1	2,145	0.05%
2022/11/25	8.2	207.21	9	202.06	200.50	-0.8	2,164	-0.04%
2022/11/24	22	214.25	21	210.07	210.00	1	2,164	0.05%
2022/11/22	1.1	191.29	0	0.00	196.50	1.1	2,154	0.05%
2022/11/21	0.1	202.27	0	0.00	198.00	0.1	2,172	0.00%
2022/11/18	0	209.50	4	203.00	201.00	-4	2,192	-0.18%
2022/11/17	1.3	208.63	0	0.00	210.00	1.3	2,205	0.06%
2022/11/16	3	195.67	0.1	196.00	197.00	2.9	2,225	0.13%
2022/11/15	0.1	183.50	0	0.00	183.00	0.1	2,238	0.00%
2022/11/14	0	0.00	0.1	182.40	183.00	-0.1	2,270	0.00%
2022/11/11	0	0.00	1	180.00	179.50	-1	2,293	-0.04%
2022/11/10	0	0.00	1	174.50	174.00	-1	2,309	-0.04%
2022/11/09	12	159.50	0	0.00	176.00	12	2,335	0.51%
2022/11/08	0	0.00	14	161.07	160.00	-14	2,350	-0.60%
2022/11/07	12.2	179.21	4	178.63	177.50	8.2	2,369	0.35%
2022/11/04	10	165.00	11	168.00	172.00	-1	2,314	-0.04%
2022/11/03	53	163.32	52	161.97	165.50	1	2,255	0.04%
2022/11/02	16	142.06	16	142.00	158.00	0	2,134	0.00%
2022/11/01	0	139.00	0	0.00	144.00	0	2,068	0.00%
2022/10/31	0	0.00	1	135.00	139.50	-1	2,086	-0.05%
2022/10/28	1	121.50	1	119.00	127.00	0	2,117	0.00%
2022/10/27	3	124.00	0	0.00	125.00	3	2,164	0.14%
2022/10/25	0	144.40	0	0.00	142.00	0	2,209	0.00%
2022/10/24	0	0.00	1	157.50	157.50	-1	2,250	-0.04%
2022/10/20	1	179.00	0	0.00	179.00	1	2,363	0.04%
2022/10/18	2.1	145.12	0	0.00	148.50	2.1	2,394	0.09%
2022/10/14	0	0.00	1	180.00	175.00	-1	2,439	-0.04%
2022/10/13	1	201.47	3	198.67	194.00	-2	2,469	-0.08%
2022/10/12	5.3	200.18	2	205.00	215.50	3.3	2,489	0.13%
2022/10/11	0.2	225.67	0	0.00	216.00	0.2	2,474	0.01%
2022/10/07	2	242.25	14	237.93	239.50	-12	2,472	-0.49%
2022/10/06	19	251.45	6	253.58	252.50	13	2,464	0.53%
2022/10/05	5	274.00	6	268.42	250.00	-1	2,377	-0.04%
2022/10/04	23	278.17	33	278.64	274.00	-10	2,310	-0.43%
2022/10/03	19	288.03	12	288.67	287.00	7	2,223	0.31%
2022/09/30	23	281.02	27	279.28	291.50	-4	2,198	-0.18%
2022/09/29	47	294.95	34	290.40	281.50	13	2,157	0.60%
2022/09/28	14.2	304.47	42	297.06	287.50	-27.8	2,116	-1.31%
2022/09/27	16	316.63	2	312.00	319.00	14	2,078	0.67%
2022/09/26	0	0.00	11	330.90	312.00	-11	2,115	-0.52%
2022/09/23	5	350.30	21	338.26	340.50	-16	2,146	-0.75%
2022/09/22	1	345.00	1	345.50	356.50	0	2,143	0.00%
2022/09/21	6	347.83	6	349.33	350.50	0	2,189	0.00%
2022/09/20	2	350.25	5	346.30	354.00	-3	2,261	-0.13%
2022/09/19	8	342.56	5	345.20	340.00	3	2,336	0.13%
2022/09/16	4	352.38	7	365.21	348.00	-3	2,414	-0.12%
2022/09/15	3	369.17	5.1	376.24	367.00	-2.1	2,426	-0.09%
2022/09/14	15	374.70	5.4	373.31	372.50	9.6	2,421	0.40%
2022/09/13	8	380.00	16.2	376.43	375.50	-8.2	2,385	-0.34%
2022/09/12	32	367.30	24	360.20	375.50	8	2,335	0.34%
2022/09/08	40.6	343.24	10.2	338.76	347.00	30.4	2,277	1.33%
2022/09/07	13	324.46	3.1	318.27	322.00	9.9	2,228	0.44%
2022/09/06	8	328.88	11	330.36	324.50	-3	2,220	-0.13%
2022/09/05	2	335.25	13	327.73	326.50	-11	2,212	-0.50%
2022/09/02	27	323.09	12.1	328.27	334.00	14.9	2,204	0.67%
2022/09/01	8	321.94	40	319.19	311.00	-32	2,146	-1.49%
2022/08/31	18.2	326.70	1	325.50	325.00	17.2	2,125	0.81%
2022/08/30	1	312.00	10	313.75	315.00	-9	2,130	-0.42%
2022/08/29	0	0.00	2	311.30	315.00	-2	2,146	-0.09%
2022/08/26	12	331.42	11	332.14	324.50	1	2,147	0.05%
2022/08/25	10.1	325.99	5	326.30	325.50	5.1	2,149	0.24%
2022/08/24	7	322.36	11.1	322.58	321.50	-4.1	2,163	-0.19%
2022/08/23	1	330.00	0	0.00	323.00	1	2,161	0.05%
2022/08/22	1.1	334.24	4	337.75	333.50	-2.9	2,154	-0.14%
2022/08/19	3	346.33	0	0.00	342.00	3	2,153	0.14%
2022/08/18	20	334.93	13.1	330.85	340.50	6.9	2,123	0.32%
2022/08/17	25	331.48	4.1	326.68	331.50	20.9	2,100	1.00%
2022/08/16	2	344.50	17	342.85	330.50	-15	2,088	-0.72%
2022/08/15	16	338.92	3.1	338.67	339.00	13	2,063	0.63%
2022/08/12	4	340.00	1.1	337.66	335.00	2.9	2,048	0.14%
2022/08/11	2	340.50	3	335.88	333.50	-1	2,029	-0.05%
2022/08/10	7.1	328.85	9.1	330.06	332.50	-2	2,006	-0.10%
2022/08/09	10	318.20	10	320.64	327.50	0	1,981	0.00%
2022/08/08	5	304.10	19	308.82	307.00	-14	1,951	-0.72%
2022/08/05	17	313.41	11	316.32	313.00	6	1,946	0.31%
2022/08/04	15.1	311.59	6.1	310.85	313.00	9	1,961	0.46%
2022/08/03	18	308.13	18	307.25	312.00	0	1,943	0.00%
2022/08/02	13.2	307.23	36	308.75	305.00	-22.9	1,915	-1.19%
2022/08/01	1	338.00	2	341.50	338.50	-1	1,909	-0.05%
2022/07/29	15.1	345.39	19	345.58	350.00	-4	1,951	-0.20%
2022/07/28	16.1	342.14	13	347.85	340.00	3.1	1,919	0.16%
2022/07/27	21	333.07	3.2	319.91	345.00	17.8	1,843	0.97%
2022/07/26	4	316.25	4	315.38	314.00	0	1,803	0.00%
2022/07/25	27.1	320.02	21	323.65	325.50	6	1,788	0.34%
2022/07/22	7.1	338.21	29	341.93	329.00	-22	1,766	-1.24%
2022/07/21	15	339.77	11	339.05	341.00	4	1,742	0.23%
2022/07/20	30	320.03	10	321.70	324.50	20	1,708	1.17%
2022/07/19	8.2	311.42	25.3	321.51	308.00	-17.1	1,672	-1.02%
2022/07/18	0	0.00	0.1	339.50	340.00	-0.1	1,639	-0.01%
2022/07/15	0	0.00	2.1	325.84	327.00	-2.1	1,632	-0.13%
2022/07/14	11	311.27	0.2	310.97	310.00	10.8	1,630	0.67%
2022/07/13	8.2	312.77	1	301.00	299.00	7.2	1,629	0.44%
2022/07/12	1.1	290.19	0	0.00	295.00	1.1	1,630	0.06%
2022/07/11	1.2	298.39	2	290.75	300.00	-0.9	1,619	-0.05%
2022/07/08	2	269.02	2	265.00	275.00	0	1,621	0.00%
2022/07/07	0	235.33	0	250.00	256.00	0	1,626	0.00%
2022/07/06	2.2	244.63	9	239.50	239.50	-6.8	1,623	-0.42%
2022/07/05	11.1	266.75	9	254.44	266.00	2.1	1,620	0.13%
2022/07/04	26	282.19	16	272.88	270.50	10	1,613	0.62%
2022/07/01	37.4	327.68	37	323.42	300.50	0.4	1,537	0.03%
2022/06/30	4.1	327.32	5	329.90	327.50	-0.9	1,482	-0.06%
2022/06/29	10.1	335.40	15.4	333.92	340.00	-5.3	1,460	-0.36%
2022/06/28	63.4	309.29	56	312.25	327.00	7.4	1,400	0.53%
2022/06/27	46	328.13	57	331.52	319.50	-11	1,324	-0.83%
2022/06/24	114	339.80	102	334.46	355.00	12	1,234	0.97%	大買/大賣/
2022/06/23	16.1	373.73	54.6	386.92	362.50	-38.5	1,143	-3.37%
2022/06/22	4.1	431.66	35	415.87	402.50	-31	1,105	-2.80%
2022/06/21	9	425.61	0.1	421.10	434.00	8.9	1,087	0.82%
2022/06/20	0.1	418.50	0	0.00	418.00	0.1	1,088	0.00%
2022/06/17	3.2	425.76	3	425.00	427.50	0.2	1,076	0.01%
2022/06/16	1	443.00	0	0.00	425.50	1	1,068	0.09%
2022/06/15	0	0.00	3	437.83	437.00	-3	1,059	-0.28%
2022/06/14	3.1	442.80	1	439.50	442.00	2.1	1,070	0.19%
2022/06/13	2	442.25	3.3	443.80	446.00	-1.3	1,070	-0.12%
2022/06/10	0	0.00	14	427.36	438.00	-14	1,065	-1.31%
2022/06/09	0	427.00	0	0.00	432.50	0	1,060	0.00%
2022/06/08	3	439.67	8	436.56	434.00	-5	1,057	-0.47%
2022/06/07	2.2	426.88	3.1	435.63	436.00	-0.9	1,048	-0.09%
2022/06/06	1	406.53	7	410.78	420.00	-6	1,038	-0.58%
2022/06/02	10	405.40	1	406.50	406.50	9	1,042	0.86%
2022/06/01	10	403.69	4	398.13	396.50	6	1,034	0.58%
2022/05/31	0	0.00	1	382.00	387.50	-1	1,006	-0.10%
2022/05/30	1	383.71	0	0.00	379.00	1	1,002	0.10%
2022/05/27	10	364.00	0	0.00	373.50	10	994	1.01%
2022/05/26	1.1	358.95	0.1	362.00	357.50	1.1	989	0.11%
2022/05/25	3.1	362.90	3	360.83	362.00	0.1	1,003	0.01%
2022/05/24	0	0.00	25	359.40	359.50	-25	1,015	-2.46%
2022/05/20	2	365.75	2	366.00	364.00	0	1,018	0.00%
2022/05/19	1	362.50	10	358.30	363.00	-9	1,011	-0.89%
2022/05/18	9	363.11	0	0.00	362.50	9	1,009	0.89%
2022/05/17	2	363.25	2	362.00	360.00	0	1,007	0.00%
2022/05/16	1	358.00	1	362.00	351.50	0	1,006	0.00%
2022/05/13	1	380.50	2	366.50	361.00	-1	999	-0.10%
2022/05/12	16	378.19	16	372.91	372.00	0	989	0.00%
2022/05/11	4	374.00	2	359.50	359.50	2	962	0.21%
2022/05/10	12	366.83	3	365.83	369.00	9	957	0.94%
2022/05/09	10	374.00	15	371.80	365.00	-5	952	-0.53%
2022/05/06	15	360.20	16.5	370.97	365.00	-1.5	934	-0.16%
2022/05/05	2.1	342.61	3	346.50	347.50	-0.9	899	-0.10%
2022/05/04	11	318.45	6	316.33	327.00	5	921	0.54%
2022/05/03	2	322.25	4	318.25	316.50	-2	936	-0.21%
2022/04/29	20	319.45	0	0.00	318.50	20	961	2.08%
2022/04/28	0	310.29	0	0.00	303.00	0	986	0.00%
2022/04/27	2.1	304.86	1	309.00	309.00	1.1	1,020	0.11%
2022/04/26	1	315.00	0	0.00	313.50	1	1,035	0.10%
2022/04/25	0	317.50	1	314.01	315.50	-1	1,076	-0.09%
2022/04/22	1	324.00	0.1	325.50	329.50	0.9	1,123	0.08%
2022/04/21	1	335.00	2	337.50	333.00	-1	1,136	-0.09%
2022/04/20	1	342.99	5	339.10	333.00	-4	1,152	-0.35%
2022/04/19	1	343.00	0	0.00	343.00	1	1,155	0.09%
2022/04/18	4	356.25	1	355.00	350.00	3	1,162	0.26%
2022/04/15	1	342.00	12	345.08	346.00	-11	1,172	-0.94%
2022/04/14	10	350.35	1	350.00	350.00	9	1,197	0.75%
2022/04/13	1	325.50	1	341.50	346.00	0	1,202	0.00%
2022/04/12	2	316.50	4	323.50	327.00	-2	1,215	-0.16%
2022/04/11	2	340.99	6	337.46	320.50	-4	1,254	-0.32%
2022/04/08	3.1	348.64	3	349.00	343.50	0.1	1,284	0.00%
2022/04/07	2	367.25	18	366.72	353.00	-16	1,302	-1.23%
2022/04/06	3	373.17	2	371.25	373.00	1	1,316	0.08%
2022/04/01	17.1	379.68	16.2	375.45	387.00	0.9	1,326	0.07%
2022/03/31	0	0.00	0.5	378.00	375.50	-0.5	1,343	-0.04%
2022/03/30	1	386.00	1	381.00	381.00	0	1,349	0.00%
2022/03/29	0	386.50	0.1	387.00	381.00	-0.1	1,346	0.00%
2022/03/25	1	387.00	1	386.50	383.50	0	1,364	0.00%
2022/03/24	10	390.13	10.1	383.03	391.50	0	1,363	0.00%
2022/03/23	2	391.50	1	396.00	389.00	1	1,370	0.07%
2022/03/22	2	393.00	2	392.51	390.00	0	1,376	0.00%
2022/03/18	1	382.54	1	387.50	387.50	0	1,406	0.00%
2022/03/17	23.1	385.56	4	387.88	390.50	19.1	1,406	1.36%
2022/03/16	5.1	359.81	6.2	357.92	363.00	-1.1	1,394	-0.08%
2022/03/15	2	372.25	0	0.00	354.00	2	1,381	0.15%
2022/03/14	1.1	390.73	2	386.00	389.00	-0.9	1,378	-0.06%
2022/03/11	2	387.50	0	0.00	390.00	2	1,406	0.14%
2022/03/10	3.1	395.16	6.1	399.60	406.00	-3	1,416	-0.21%
2022/03/09	3	381.37	2	382.75	371.00	1	1,414	0.07%
2022/03/08	0.3	389.09	16	393.56	382.00	-15.7	1,426	-1.10%
2022/03/07	6.2	405.23	11	407.14	403.00	-4.8	1,424	-0.34%
2022/03/04	0.1	429.00	0	0.00	426.00	0.1	1,421	0.00%
2022/03/03	1	436.00	1	437.00	431.50	0	1,427	0.00%
2022/03/02	0	430.00	20	428.25	430.00	-20	1,429	-1.40%
2022/03/01	18	432.08	1	430.00	434.50	17	1,460	1.16%
2022/02/25	10	411.25	0	0.00	420.00	10	1,455	0.69%
2022/02/24	0.3	410.02	0	0.00	401.50	0.3	1,443	0.02%
2022/02/23	0	0.00	3	421.83	419.50	-3	1,436	-0.21%
2022/02/22	3.6	421.54	2	418.25	415.00	1.6	1,452	0.11%
2022/02/21	0.1	438.00	1	436.09	437.00	-1	1,448	-0.07%
2022/02/18	0	0.00	0	439.00	438.50	0	1,462	0.00%
2022/02/17	6	434.83	0	0.00	435.00	6	1,517	0.40%
2022/02/16	1	442.00	1	449.50	442.00	0	1,602	0.00%
2022/02/15	2.1	435.05	1	440.00	430.50	1.1	1,699	0.06%
2022/02/14	1.4	439.54	1.3	437.08	435.00	0.1	1,745	0.01%
2022/02/11	0.1	450.50	21	449.05	453.00	-20.9	1,742	-1.20%
2022/02/10	0.2	466.49	1	464.50	458.00	-0.8	1,744	-0.05%
2022/02/09	2	474.75	1	467.50	466.00	1	1,757	0.06%
2022/02/08	1	463.00	2.2	466.86	462.50	-1.2	1,759	-0.07%
2022/02/07	1	474.00	2	472.76	476.00	-1	1,766	-0.06%
2022/01/26	18	463.45	20	461.81	462.00	-2	1,752	-0.12%
2022/01/25	15	465.07	13	463.33	450.50	2	1,741	0.11%
2022/01/24	13.2	459.46	29	452.41	466.50	-15.8	1,748	-0.90%
2022/01/21	23	468.80	39.1	465.11	460.00	-16.1	1,754	-0.92%
2022/01/20	5	464.00	16	458.22	471.00	-11	1,764	-0.62%
2022/01/19	0	0.00	0	452.00	449.00	0	1,750	0.00%
2022/01/18	26	476.52	20.2	468.80	460.00	5.8	1,760	0.33%
2022/01/17	53.2	453.69	7	469.93	473.00	46.2	1,754	2.63%
2022/01/14	0.1	427.00	1	425.00	430.50	-0.9	1,735	-0.05%
2022/01/13	1.2	432.17	3	430.51	433.50	-1.8	1,763	-0.10%
2022/01/12	11	420.00	1.5	413.60	424.00	9.5	1,812	0.52%
2022/01/11	5.4	424.65	26	419.40	413.00	-20.6	1,827	-1.13%
2022/01/10	25	425.94	0.3	428.00	428.00	24.7	1,842	1.34%
2022/01/07	9.3	429.05	17	434.94	420.50	-7.7	1,876	-0.41%
2022/01/06	2.2	442.05	2	439.00	439.00	0.2	1,870	0.01%
2022/01/05	19	451.42	33	449.61	440.50	-14	1,877	-0.75%
2022/01/04	3	472.17	2	477.75	463.50	1	1,878	0.05%
2022/01/03	8.5	482.86	6.3	486.39	487.50	2.2	1,859	0.12%
2021/12/30	17.5	465.42	10	472.50	474.00	7.5	1,844	0.41%
2021/12/29	5	455.70	6	452.00	451.50	-1	1,841	-0.05%
2021/12/28	4	461.25	1	440.50	447.50	3	1,866	0.16%
2021/12/27	3	447.34	3	451.86	454.50	0	1,875	0.00%
2021/12/24	1	425.00	0	0.00	425.00	1	1,854	0.05%
2021/12/23	0.1	428.50	0	0.00	426.50	0.1	1,864	0.01%
2021/12/22	3	434.33	2	426.00	427.00	1	1,875	0.05%
2021/12/21	2	433.25	2	431.51	431.50	0	1,873	0.00%
2021/12/20	3.1	424.35	4	417.63	418.50	-0.9	1,863	-0.05%
2021/12/17	0.1	414.59	0	0.00	424.50	0.1	1,867	0.01%
2021/12/16	6.1	426.38	6	421.58	421.50	0.1	1,867	0.01%
2021/12/15	6.7	410.49	6	417.33	418.50	0.7	1,869	0.04%
2021/12/14	0	414.25	1	406.00	400.00	-1	1,881	-0.05%
2021/12/13	0.1	424.00	0.2	425.41	422.00	-0.1	1,892	-0.01%
2021/12/10	0	0.00	2.5	429.10	427.50	-2.5	1,900	-0.13%
2021/12/09	3.1	432.22	0	0.00	427.00	3.1	1,929	0.16%
2021/12/08	4	453.23	8	448.19	439.00	-4	1,997	-0.20%
2021/12/07	2.1	451.11	3	448.00	452.00	-0.9	2,003	-0.04%
2021/12/06	2.2	434.87	0	0.00	435.00	2.2	1,983	0.11%
2021/12/03	0.3	457.46	3	451.67	449.50	-2.7	1,980	-0.14%
2021/12/02	4.6	454.63	4.2	468.92	455.00	0.4	1,983	0.02%
2021/12/01	1.1	488.91	3	497.67	486.00	-1.9	1,968	-0.10%
2021/11/30	2.2	500.77	1	500.01	500.00	1.2	1,986	0.06%
2021/11/29	10	490.00	3.3	495.39	493.00	6.7	2,007	0.33%
2021/11/26	9	488.50	0.2	471.96	471.00	8.8	2,027	0.43%
2021/11/25	6.6	458.47	31.3	454.26	468.00	-24.7	2,031	-1.22%
2021/11/24	2	494.25	0	0.00	493.50	2	2,005	0.10%
2021/11/23	0	0.00	2	509.00	503.00	-2	2,015	-0.10%
2021/11/19	3.2	499.31	1.7	506.95	498.00	1.5	2,053	0.07%
2021/11/18	19	531.32	0.2	535.99	522.00	18.8	2,059	0.91%
2021/11/17	0.1	520.64	24	499.10	531.00	-23.9	2,091	-1.14%
2021/11/16	1.1	520.18	1.3	523.08	525.00	-0.2	2,129	-0.01%
2021/11/15	8.4	522.90	9.1	519.21	514.00	-0.7	2,119	-0.03%
2021/11/12	12	478.67	15.3	488.60	496.50	-3.3	2,088	-0.16%
2021/11/11	12	426.92	1.5	448.91	451.50	10.5	2,011	0.52%
2021/11/10	4	410.50	0	406.00	410.50	4	2,018	0.20%
2021/11/09	1	411.50	3.1	406.84	403.50	-2.1	2,038	-0.10%
2021/11/08	9.2	413.77	1.2	407.08	407.00	8.1	2,060	0.39%
2021/11/05	11	404.09	0	0.00	397.50	11	2,090	0.53%
2021/11/04	1.2	389.80	0	0.00	389.00	1.2	2,101	0.05%
2021/11/03	32	385.00	33.7	390.00	385.00	-1.7	2,115	-0.08%
2021/11/02	49	392.14	48	396.90	392.00	1	2,147	0.05%
2021/11/01	48	401.04	59.1	397.71	398.00	-11.1	2,166	-0.51%
2021/10/29	55.2	400.71	52.1	401.27	396.00	3.1	2,213	0.14%
2021/10/28	24.2	416.94	23.2	405.47	399.50	1	2,290	0.04%
2021/10/27	0.1	409.50	13	407.00	415.00	-12.9	2,297	-0.56%
2021/10/26	13.1	413.63	9	411.17	412.00	4.1	2,311	0.18%
2021/10/25	1	418.76	2	405.03	402.50	-1	2,285	-0.04%
2021/10/22	0	0.00	2.4	417.23	419.00	-2.4	2,260	-0.11%
2021/10/21	16.3	418.69	13	415.04	413.00	3.3	2,239	0.15%
2021/10/20	4.2	411.29	3	413.83	412.00	1.2	2,209	0.05%
2021/10/19	11	392.45	3	388.50	388.50	8	2,147	0.37%
2021/10/18	1	383.00	2	378.50	380.50	-1	2,135	-0.05%
2021/10/15	14	383.11	5.2	381.55	383.00	8.8	2,119	0.42%
2021/10/14	12	370.63	6	361.00	360.00	6	2,078	0.29%
2021/10/13	7	364.00	22.3	358.10	360.50	-15.3	2,061	-0.74%
2021/10/12	6	364.08	0.1	340.00	365.00	6	2,044	0.29%
2021/10/08	41	345.45	22.2	342.71	344.00	18.9	2,086	0.90%
2021/10/07	2	336.50	4	335.63	334.50	-2	2,095	-0.10%
2021/10/06	1.1	324.06	0.1	329.00	316.50	1	2,140	0.05%
2021/10/05	3.1	316.33	6.9	304.40	322.50	-3.8	2,170	-0.18%
2021/10/04	2.3	316.82	2	316.19	299.50	0.2	2,182	0.01%
2021/10/01	2.2	315.24	1	304.60	306.50	1.2	2,206	0.05%
2021/09/30	1.1	322.22	1	323.54	325.00	0	2,205	0.00%
2021/09/29	2.2	332.16	2	336.25	326.50	0.2	2,213	0.01%
2021/09/28	0	346.75	1	346.50	347.00	-1	2,243	-0.04%
2021/09/27	1.1	353.12	0	0.00	349.00	1.1	2,322	0.05%
2021/09/24	0	0.00	2	350.50	350.00	-2	2,350	-0.09%
2021/09/23	3.8	343.97	3	346.50	342.50	0.8	2,354	0.04%
2021/09/22	2	347.81	1.2	340.83	345.00	0.8	2,359	0.04%
2021/09/17	6.3	361.16	6	360.67	360.00	0.3	2,373	0.01%
2021/09/16	1.1	379.65	0	0.00	357.00	1.1	2,348	0.05%
2021/09/15	2	380.00	3	375.00	379.00	-1	2,335	-0.04%
2021/09/14	7	390.71	9.3	385.97	379.50	-2.3	2,356	-0.10%
2021/09/13	5.3	357.15	4.1	364.92	379.00	1.2	2,343	0.05%
2021/09/10	1.4	379.88	11	383.09	373.00	-9.6	2,298	-0.42%
2021/09/09	6.1	392.30	6	386.17	386.00	0.1	2,301	0.00%
2021/09/08	2	395.00	8	393.19	392.00	-6	2,341	-0.26%
2021/09/07	5.1	405.20	5.1	393.17	393.00	0	2,321	0.00%
2021/09/06	3.2	413.27	2	407.75	406.50	1.2	2,302	0.05%
2021/09/03	7.1	414.71	7.1	416.49	416.00	0	2,284	0.00%
2021/09/02	4	406.62	12.1	405.38	404.00	-8.1	2,252	-0.36%
2021/09/01	13.1	415.68	4	411.50	409.50	9.1	2,227	0.41%
2021/08/31	1	398.50	0	0.00	400.00	1	2,206	0.05%
2021/08/30	0.2	396.33	2	398.25	395.50	-1.9	2,199	-0.08%
2021/08/27	2	406.50	1	399.50	399.00	1	2,189	0.05%
2021/08/26	1	416.79	0	0.00	410.00	1	2,175	0.05%
2021/08/25	0	0.00	6	415.92	422.50	-6	2,164	-0.28%
2021/08/24	11	416.64	11.1	425.83	410.00	-0.1	2,138	0.00%
2021/08/23	17	428.82	11	433.09	423.50	6	2,120	0.28%
2021/08/20	18	416.42	15.1	411.03	420.00	2.9	2,089	0.14%
2021/08/19	8.1	397.88	9	399.30	395.50	-0.9	2,044	-0.04%
2021/08/18	22	358.84	37.1	360.18	398.00	-15.1	2,013	-0.75%
2021/08/17	4.6	380.97	18	380.65	371.00	-13.5	1,955	-0.69%
2021/08/16	52.1	383.97	38.3	375.58	381.50	13.8	1,931	0.71%
2021/08/13	8.3	401.64	37	403.30	407.00	-28.7	1,875	-1.53%
2021/08/12	6.1	407.38	5	407.10	400.00	1.1	1,844	0.06%
2021/08/11	17.2	418.98	9	416.17	402.50	8.2	1,806	0.45%
2021/08/10	10	446.95	10	448.40	435.50	0	1,755	0.00%
2021/08/09	7.5	464.83	8.6	459.75	453.00	-1.1	1,725	-0.06%
2021/08/06	16	455.50	7.1	464.89	473.00	9	1,754	0.51%
2021/08/05	9	473.22	4	459.00	453.00	5	1,810	0.28%
2021/08/04	43.1	471.68	45	464.54	473.50	-2	1,904	-0.10%
2021/08/03	61.1	448.16	61.2	454.05	456.00	-0.1	1,920	0.00%
2021/08/02	17	420.32	9.1	429.17	437.00	8	1,825	0.44%
2021/07/30	8	433.06	2	428.50	419.00	6	1,806	0.33%
2021/07/29	10	438.00	0	452.67	458.00	10	1,779	0.56%
2021/07/28	1.1	415.66	22	398.95	421.00	-20.9	1,790	-1.17%
2021/07/27	1.1	450.00	0	0.00	440.00	1.1	1,779	0.06%
2021/07/26	1.6	466.82	5	473.00	466.50	-3.4	1,777	-0.19%
2021/07/23	0.5	448.53	0	0.00	446.00	0.5	1,777	0.03%
2021/07/22	20	440.02	4	446.01	450.00	16	1,784	0.90%
2021/07/21	2	433.00	0	0.00	425.00	2	1,794	0.11%
2021/07/20	1.1	429.56	40.1	429.02	429.00	-39	1,830	-2.13%
2021/07/19	3	447.00	1	441.63	446.50	2	1,823	0.11%
2021/07/16	0	445.00	3	450.33	450.00	-3	1,826	-0.16%
2021/07/15	28.1	453.87	17.1	453.04	451.50	11	1,840	0.60%
2021/07/14	4	440.89	7.1	435.43	432.00	-3.1	1,787	-0.17%
2021/07/13	22.1	445.11	14.5	442.77	430.00	7.6	1,762	0.43%
2021/07/12	6.1	433.45	6.3	424.65	434.00	-0.2	1,689	-0.01%
2021/07/09	10.3	424.97	5.3	413.26	403.50	5	1,639	0.31%
2021/07/08	41.2	390.21	25.3	390.43	411.00	15.9	1,665	0.96%
2021/07/07	3.5	377.36	10	377.00	374.00	-6.5	1,706	-0.38%
2021/07/06	2	377.50	2	388.75	379.50	0	1,813	0.00%
2021/07/05	9	391.78	15	392.53	387.00	-6	1,906	-0.31%
2021/07/02	48	366.14	14.3	358.38	379.50	33.7	1,907	1.77%
2021/07/01	5.6	351.02	43.1	349.32	345.00	-37.5	1,851	-2.02%
2021/06/30	3.5	369.22	0	375.00	372.00	3.5	1,876	0.19%
2021/06/29	1.1	374.64	2	381.50	373.00	-0.9	1,903	-0.05%
2021/06/28	9.2	376.17	27.2	371.91	370.50	-18	1,889	-0.95%
2021/06/25	2	403.00	7	393.14	392.00	-5	1,868	-0.27%
2021/06/24	2	396.46	1	394.00	397.00	1	1,898	0.06%
2021/06/23	13.2	397.50	5.1	394.48	396.00	8.1	1,889	0.43%
2021/06/22	9.1	387.85	12.4	380.08	373.50	-3.3	1,854	-0.18%
2021/06/21	4	395.75	18.5	393.61	387.50	-14.4	1,832	-0.79%
2021/06/18	1.2	422.84	2.6	419.23	417.00	-1.4	1,799	-0.08%
2021/06/17	6.8	415.97	6.9	420.18	418.00	-0.1	1,775	0.00%
2021/06/16	3.1	396.32	0.1	402.00	398.00	3	1,729	0.17%
2021/06/15	0	0.00	2	396.50	406.50	-2	1,732	-0.12%
2021/06/11	0	384.00	1	390.00	382.00	-1	1,799	-0.06%
2021/06/10	10.1	396.80	1.1	385.54	390.00	8.9	1,880	0.48%
2021/06/09	3	387.31	1.5	384.30	386.00	1.5	1,995	0.08%
2021/06/08	9.2	370.42	1.8	369.81	365.00	7.4	2,081	0.35%
2021/06/07	10.1	334.91	4	332.52	340.00	6	2,086	0.29%
2021/06/04	0	330.00	2.1	329.52	323.00	-2.1	2,089	-0.10%
2021/06/03	0.2	307.97	1.1	300.10	322.00	-0.8	2,095	-0.04%
2021/06/02	1	325.91	0	0.00	310.00	1	2,105	0.05%
2021/06/01	0	0.00	1.2	321.17	321.00	-1.2	2,108	-0.06%
2021/05/31	2.1	313.07	7.3	309.72	315.00	-5.2	2,112	-0.25%
2021/05/28	1	299.00	1	294.00	290.00	0	2,116	0.00%
2021/05/27	0.1	293.36	0.1	299.00	277.50	0	2,122	0.00%
2021/05/26	6.1	286.55	6.2	291.62	279.00	-0.1	2,125	-0.01%
2021/05/25	3.1	260.81	6	264.92	267.00	-2.9	2,112	-0.14%
2021/05/24	21.2	242.81	1	243.00	243.00	20.2	2,210	0.91%
2021/05/20	0	0.00	1	201.00	201.00	-1	2,406	-0.04%
2021/05/19	0	0.00	2	201.00	201.00	-2	2,540	-0.08%
2021/05/18	0	0.00	5	199.00	207.50	-5	2,568	-0.19%
2021/05/17	0	197.33	0	0.00	191.50	0	2,583	0.00%
2021/05/14	11.4	231.64	13	229.96	212.50	-1.7	2,589	-0.06%
2021/05/13	41.1	248.87	85	244.25	232.50	-44	2,524	-1.74%
2021/05/12	30.1	232.87	29	231.71	239.50	1.1	2,425	0.05%
2021/05/11	50.1	230.99	9	225.50	218.00	41.1	2,303	1.78%
2021/05/10	9.1	215.97	0.1	212.50	217.50	9	2,229	0.40%
2021/05/07	1.3	163.20	0.2	191.13	198.00	1.1	2,222	0.05%
2021/05/06	1.5	180.93	0.3	180.00	180.00	1.2	2,199	0.06%
2021/05/05	0.4	206.36	0.3	199.50	199.50	0.1	2,192	0.00%
2021/05/04	0.2	221.50	0.1	221.50	221.50	0.1	2,272	0.01%
2021/05/03	1.4	246.21	0	0.00	246.00	1.4	2,361	0.06%
2021/04/29	1.1	285.80	7.2	279.97	273.00	-6.2	2,449	-0.25%
2021/04/28	5.3	273.37	17	263.53	272.50	-11.7	2,496	-0.47%
2021/04/27	21.3	256.86	8	254.06	264.00	13.3	2,579	0.52%
2021/04/26	6.4	231.38	15	229.45	240.00	-8.6	2,569	-0.34%
2021/04/23	0	251.50	14.1	251.50	251.50	-14.1	2,538	-0.55%
2021/04/22	3.2	286.26	4.1	281.22	279.00	-0.9	2,540	-0.04%
2021/04/21	18.5	301.45	87.1	294.75	310.00	-68.5	2,540	-2.70%
2021/04/20	14.1	316.50	5	299.70	316.50	9.1	2,538	0.36%
2021/04/19	0	288.00	15.1	288.00	288.00	-15	2,542	-0.59%
2021/04/16	1.9	319.50	8	319.50	319.50	-6.1	2,531	-0.24%
2021/04/15	3.1	355.00	5.2	355.00	355.00	-2.1	2,533	-0.08%
2021/04/14	30.3	410.19	62.3	416.46	394.00	-31.9	2,535	-1.26%
2021/04/13	16.4	447.34	12.2	445.55	437.50	4.2	2,469	0.17%
2021/04/12	12.7	455.73	21.1	456.22	448.00	-8.5	2,442	-0.35%
2021/04/09	21.4	482.42	18.4	479.54	463.50	3	2,387	0.12%
2021/04/08	14.3	531.27	10.2	532.41	512.00	4.1	2,336	0.17%
2021/04/07	1.1	559.74	1	571.00	552.00	0.1	2,337	0.00%
2021/04/06	9.3	591.72	12.1	602.70	565.00	-2.7	2,344	-0.12%
2021/04/01	2	562.80	8.2	545.97	566.00	-6.2	2,320	-0.27%
2021/03/31	5.1	504.73	7	513.71	515.00	-1.9	2,330	-0.08%
2021/03/30	20.2	481.00	1	482.50	487.50	19.2	2,386	0.81%
2021/03/29	11.3	478.30	3.3	463.50	471.00	8	2,444	0.33%
2021/03/26	1.1	514.20	2	509.00	515.00	-0.9	2,457	-0.04%
2021/03/25	0.1	492.00	0	0.00	490.50	0.1	2,475	0.00%
2021/03/24	1	482.00	1	490.50	493.00	0	2,544	0.00%
2021/03/23	1.3	480.85	5	472.00	484.00	-3.7	2,582	-0.14%
2021/03/22	0.4	483.13	0.6	483.88	482.50	-0.2	2,622	-0.01%
2021/03/19	4.2	482.88	2	487.25	477.50	2.2	2,648	0.08%
2021/03/18	3.8	493.06	2	502.80	495.00	1.7	2,667	0.07%
2021/03/17	8.3	491.37	8	488.93	499.00	0.3	2,698	0.01%
2021/03/16	8.4	484.47	13.2	486.42	483.00	-4.7	2,657	-0.18%
2021/03/15	11.5	475.36	5	475.97	480.50	6.4	2,601	0.25%
2021/03/12	17.4	433.89	41.1	436.90	451.00	-23.7	2,516	-0.94%
2021/03/11	32.3	400.91	2	396.50	410.00	30.3	2,451	1.24%
2021/03/10	7.2	381.63	0	0.00	378.50	7.2	2,473	0.29%
2021/03/09	1.3	372.63	3	370.00	373.50	-1.7	2,493	-0.07%
2021/03/08	2.2	367.55	0	0.00	372.00	2.2	2,520	0.09%
2021/03/04	1.1	368.18	3	373.00	374.00	-1.9	2,586	-0.07%
2021/03/03	4	349.25	7.5	361.40	375.00	-3.5	2,638	-0.13%
2021/03/02	1.1	352.30	7	381.00	347.00	-5.9	2,725	-0.21%
2021/02/26	1.6	328.41	0	362.50	361.00	1.6	2,794	0.06%
2021/02/25	0.3	346.20	2	344.00	336.00	-1.8	2,844	-0.06%
2021/02/24	13	353.77	12	341.93	333.50	1	2,955	0.03%
2021/02/23	12	357.92	22.1	358.47	353.50	-10	2,901	-0.35%
2021/02/22	12	337.24	22.1	340.25	349.00	-10	2,819	-0.36%
2021/02/19	20.1	313.41	40.4	308.91	317.50	-20.3	2,769	-0.73%
2021/02/18	8	294.00	8	295.69	290.00	0	2,641	0.00%
2021/02/17	11	267.55	7.1	271.42	271.50	3.9	2,628	0.15%
2021/02/05	2	248.50	6.1	249.45	247.00	-4.1	2,614	-0.16%
2021/02/04	14.4	242.85	4	240.63	244.00	10.4	2,614	0.40%
2021/02/03	3.2	230.11	7	232.93	236.00	-3.8	2,613	-0.15%
2021/02/02	14.3	241.68	9	230.83	242.00	5.3	2,622	0.20%
2021/02/01	7.1	204.62	12	213.38	223.00	-4.9	2,632	-0.19%
2021/01/29	5	224.20	1	225.00	220.00	4	2,623	0.15%
2021/01/28	10	232.91	3	239.00	232.00	7	2,635	0.27%
2021/01/27	7	237.86	9	237.50	243.00	-2	2,638	-0.08%
2021/01/26	24.3	245.00	47	247.27	236.00	-22.7	2,643	-0.86%
2021/01/25	17.1	267.56	46	267.28	260.00	-28.9	2,553	-1.13%
2021/01/22	8.3	259.99	13	263.00	269.00	-4.7	2,472	-0.19%
2021/01/21	9	240.94	11	242.32	248.00	-2	2,389	-0.08%
2021/01/20	34.6	249.42	12.1	247.04	232.50	22.5	2,355	0.96%
2021/01/19	18.2	249.10	2	250.02	250.00	16.2	2,278	0.71%
2021/01/18	15	224.77	1	239.96	240.00	14	2,301	0.61%
2021/01/15	2	238.42	3	230.06	227.00	-1	2,319	-0.04%
2021/01/14	32.3	227.37	10	220.04	232.00	22.2	2,322	0.96%
2021/01/13	21	236.14	6	235.23	225.00	15	2,324	0.64%
2021/01/12	1	219.00	2.1	218.52	219.00	-1.1	2,314	-0.05%
2021/01/11	0.1	198.22	12	198.00	199.50	-11.9	2,302	-0.52%
2021/01/08	1.1	196.50	0	0.00	196.00	1.1	2,300	0.05%
2021/01/06	2.1	189.15	17	194.30	189.00	-15	2,297	-0.65%
2021/01/05	25	213.14	8	217.44	210.00	17	2,277	0.75%
2021/01/04	18	224.33	30.1	221.35	222.50	-12.1	2,211	-0.55%
2020/12/31	30.1	208.68	39.1	209.37	212.50	-9	2,147	-0.42%
2020/12/30	56.1	189.22	42.1	194.99	195.00	14	2,155	0.65%
2020/12/29	6	176.67	12	173.00	177.50	-6	2,161	-0.28%
2020/12/28	40	176.26	21.1	176.15	173.00	18.9	2,196	0.86%
2020/12/25	43.2	167.59	43	172.02	175.00	0.2	2,180	0.01%
2020/12/24	8	164.38	2	167.50	160.00	6	2,146	0.28%
2020/12/23	48.1	176.42	1	178.50	172.00	47.1	2,115	2.23%
2020/12/22	10	181.23	51.1	178.30	179.00	-41.1	2,129	-1.93%
2020/12/21	24.1	191.90	6.1	192.84	189.50	18	2,174	0.83%
2020/12/18	15.1	205.41	10.1	209.99	193.50	5	2,236	0.22%
2020/12/17	3	183.05	10.1	186.83	203.50	-7	2,179	-0.32%
2020/12/16	40.3	173.87	9	182.50	185.00	31.3	2,165	1.45%
2020/12/15	10	186.58	27.7	189.16	178.50	-17.6	2,133	-0.83%
2020/12/14	11.1	199.80	26	202.38	198.00	-14.9	2,106	-0.71%
2020/12/11	11	206.86	10	202.65	207.50	1	2,082	0.05%
2020/12/10	19	200.19	10	202.50	204.50	9	2,054	0.44%
2020/12/09	10	194.86	1	198.00	198.00	9	2,034	0.44%
2020/12/08	5	180.40	7	182.16	185.50	-2	2,018	-0.10%
2020/12/07	9	163.33	10	164.00	169.00	-1	1,993	-0.05%
2020/12/04	5.1	159.76	8	166.88	164.00	-2.9	1,981	-0.15%
2020/12/03	6	169.10	2	170.50	163.00	4	1,994	0.20%
2020/12/02	17.8	165.14	2	172.00	172.00	15.8	2,088	0.76%
2020/12/01	33.3	161.11	26	159.40	165.00	7.3	2,169	0.34%
2020/11/30	1	140.00	6	148.42	150.00	-5	2,158	-0.23%
2020/11/27	10	135.21	13	134.54	136.50	-3	2,185	-0.14%
2020/11/26	7	130.07	28	136.89	138.50	-21	2,142	-0.98%
2020/11/25	15	122.53	26	121.21	128.00	-11	2,051	-0.54%
2020/11/24	59	117.12	32	114.91	116.50	27	1,974	1.37%
2020/11/23	58	119.85	31	116.26	122.00	27	1,924	1.40%
2020/11/20	37	112.32	14	109.71	114.00	23	1,825	1.26%
2020/11/19	27	101.63	22	98.86	104.00	5	1,778	0.28%
2020/11/18	7	94.54	10	94.71	94.90	-3	1,733	-0.17%
2020/11/17	5	91.48	0	0.00	90.70	5	1,715	0.29%
2020/11/16	4	91.13	1	92.70	90.90	3	1,732	0.17%
2020/11/13	2	90.70	11	91.27	91.40	-9	1,731	-0.52%
2020/11/12	2	91.85	3	93.13	91.90	-1	1,754	-0.06%
2020/11/11	3	94.20	0	0.00	93.00	3	1,791	0.17%
2020/11/10	3	93.40	1	95.10	92.20	2	1,856	0.11%
2020/11/09	8	94.35	2	95.95	96.60	6	1,850	0.32%
2020/11/06	1	91.00	8	91.55	91.00	-7	1,828	-0.38%
2020/11/05	5	90.82	5	91.86	91.00	0	1,819	0.00%
2020/11/04	4	92.63	2	95.00	94.00	2	1,799	0.11%
2020/11/03	7	94.79	3	94.33	93.20	4	1,788	0.22%
2020/11/02	4	90.10	8	90.36	91.00	-4	1,781	-0.22%
2020/10/30	1	90.70	1	94.00	91.00	0	1,775	0.00%
2020/10/29	5	92.02	0	0.00	93.90	5	1,766	0.28%
2020/10/28	9	92.79	47	94.76	93.40	-38	1,757	-2.16%
2020/10/27	28	96.54	5	95.78	96.00	23	1,742	1.32%
2020/10/26	11.7	98.45	74	100.34	96.70	-62.3	1,820	-3.42%
2020/10/23	26	101.88	4	102.50	103.00	22	1,803	1.22%
2020/10/22	10	101.85	0	0.00	102.00	10	1,843	0.54%
2020/10/21	21	104.71	0	0.00	103.50	21	1,893	1.11%
2020/10/20	6	102.17	5	101.70	103.00	1	1,932	0.05%
2020/10/19	1	99.00	2	100.00	100.00	-1	1,960	-0.05%
2020/10/16	7	97.86	0	0.00	96.00	7	2,012	0.35%
2020/10/15	1	96.00	0	0.00	97.00	1	2,150	0.05%
2020/10/14	1	96.20	0	0.00	96.10	1	2,198	0.05%
2020/10/13	1	90.60	4	91.10	91.00	-3	2,217	-0.14%
2020/10/12	0	0.00	6	91.10	92.00	-6	2,230	-0.27%
2020/10/08	12	93.13	6	93.25	91.50	6	2,242	0.27%
2020/10/07	13	93.64	5	96.24	94.00	8	2,246	0.36%
2020/10/06	14	99.83	9	100.31	100.00	5	2,197	0.23%
2020/10/05	28	97.13	10	100.92	102.50	18	2,178	0.83%
2020/09/30	18	92.20	21	91.81	93.50	-3	2,133	-0.14%
2020/09/29	26	89.64	20	91.85	90.00	6	2,126	0.28%
2020/09/28	20	90.25	3	91.00	89.50	17	2,126	0.80%
2020/09/25	9	95.40	13	95.10	92.00	-4	2,125	-0.19%
2020/09/24	18	99.20	54	100.90	99.90	-36	2,101	-1.71%
2020/09/23	5	91.92	22	94.69	97.70	-17	2,061	-0.82%
2020/09/22	15	85.50	50	87.61	88.90	-35	2,014	-1.74%
2020/09/21	3	89.33	10	91.00	88.00	-7	2,082	-0.34%
2020/09/18	9	84.39	5	84.26	85.50	4	2,089	0.19%
2020/09/17	6	80.70	4	80.78	81.90	2	2,152	0.09%
2020/09/16	5	80.80	1	79.60	80.00	4	2,188	0.18%
2020/09/15	25	79.20	4	81.40	79.20	21	2,212	0.95%
2020/09/14	25	81.00	14	78.65	81.00	11	2,233	0.49%
2020/09/11	28	79.17	0	0.00	75.70	28	2,256	1.24%
2020/09/10	0	0.00	3	82.50	81.60	-3	2,316	-0.13%
2020/09/09	6	79.15	2	78.30	80.20	4	2,390	0.17%
2020/09/08	4	84.78	5	81.60	84.50	-1	2,442	-0.04%
2020/09/07	46	87.97	1,162	89.23	85.30	-1,116	2,447	-45.59%	大賣/鉅額交易
2020/09/04	1,167	85.33	1,166	81.82	85.50	1	2,392	0.04%	大買/大賣/
2020/09/03	1,092	77.71	547	75.47	77.80	545	2,292	23.78%	大買/大賣/鉅額交易
2020/09/02	613	70.78	11	70.00	70.80	602	2,260	26.63%	大買/鉅額交易
2020/09/01	2	64.00	2	64.00	64.40	0	2,200	0.00%
2020/08/31	0	0.00	5	63.08	63.10	-5	2,188	-0.23%
2020/08/27	1	62.20	5	62.52	61.70	-4	2,183	-0.18%
2020/08/25	0	0.00	1	59.00	59.50	-1	2,219	-0.05%
2020/08/24	0	0.00	1	60.00	59.70	-1	2,232	-0.04%
2020/08/21	1	58.00	1	59.10	59.00	0	2,232	0.00%
2020/08/20	6	56.62	20	57.00	56.10	-14	2,235	-0.63%
2020/08/19	2	59.60	0	0.00	57.40	2	2,210	0.09%
2020/08/18	13	62.52	6	62.15	60.00	7	2,195	0.32%
2020/08/17	12	68.86	25	67.80	65.60	-13	2,166	-0.60%
2020/08/14	23	69.12	8	69.65	68.60	15	2,120	0.71%
2020/08/13	1	66.00	0	0.00	65.50	1	2,047	0.05%
2020/08/12	5	63.50	1	63.50	64.80	4	2,038	0.20%
2020/08/07	1	57.70	2	56.00	58.00	-1	2,034	-0.05%
2020/08/06	2	58.35	0	0.00	57.80	2	2,035	0.10%
2020/08/05	1	58.80	0	0.00	58.80	1	2,036	0.05%
2020/08/03	0	0.00	2	59.20	59.80	-2	2,044	-0.10%
2020/07/31	1	61.50	0	0.00	61.90	1	2,039	0.05%
2020/07/30	4	65.05	19	64.39	65.00	-15	2,030	-0.74%
2020/07/29	3	61.00	3	61.03	60.50	0	1,936	0.00%
2020/07/28	23	62.34	14	59.37	60.70	9	1,919	0.47%
2020/07/27	10	58.10	37	60.09	60.70	-27	1,854	-1.46%
2020/07/24	17	59.30	20	57.91	56.40	-3	1,796	-0.17%
2020/07/23	26	61.47	20	61.31	61.10	6	1,751	0.34%
2020/07/22	7	59.23	5	61.04	59.90	2	1,711	0.12%
2020/07/21	11	58.13	29	58.20	56.50	-18	1,649	-1.09%
2020/07/20	6	51.40	15	51.18	53.70	-9	1,505	-0.60%
2020/07/17	25	49.31	23	50.47	48.90	2	1,450	0.14%
2020/07/16	19	54.13	5	54.76	54.30	14	1,426	0.98%
2020/07/15	18	58.68	1	63.70	56.70	17	1,412	1.20%
2020/07/14	4	62.00	29	62.79	63.00	-25	1,405	-1.78%
2020/07/13	20	56.86	27	60.67	62.00	-7	1,407	-0.50%
2020/07/10	22	59.32	16	61.43	59.00	6	1,381	0.43%
2020/07/09	16	66.01	26	71.42	65.00	-10	1,346	-0.74%
2020/07/08	21	72.43	0	0.00	72.20	21	1,320	1.59%
2020/07/07	9	72.27	6	77.00	71.50	3	1,307	0.23%
2020/07/06	30	74.18	18	75.76	76.00	12	1,291	0.93%
2020/07/03	47	77.78	20	76.16	79.50	27	1,265	2.13%
2020/07/02	35	71.48	22	70.97	72.90	13	1,205	1.08%
2020/07/01	36	67.39	11	67.32	66.90	25	1,146	2.18%
2020/06/30	38	66.85	16	65.95	69.80	22	1,105	1.99%
2020/06/29	22	62.00	7	65.70	65.70	15	1,020	1.47%
2020/06/24	4	59.35	32	57.55	59.80	-28	984	-2.84%
2020/06/23	10	53.63	1	51.80	54.40	9	906	0.99%
2020/06/22	12	49.14	4	50.80	49.50	8	865	0.92%
2020/06/19	0	0.00	2	50.60	50.60	-2	837	-0.24%
2020/06/18	12	51.32	0	0.00	51.50	12	808	1.48%
2020/06/17	23	50.50	11	49.84	50.50	12	773	1.55%
2020/06/16	17	49.84	6	47.20	52.00	11	706	1.56%
2020/06/15	9	47.78	3.5	47.94	48.20	5.5	627	0.88%
2020/06/12	5.5	40.17	4	39.75	43.85	1.5	570	0.26%
2020/06/11	11	39.33	2	38.50	39.90	9	518	1.73%
2020/06/10	2	36.30	0	0.00	36.30	2	457	0.44%
2020/06/09	0	0.00	1	34.00	33.00	-1	450	-0.22%
2020/06/02	2	35.55	7	34.37	34.30	-5	472	-1.06%
2020/06/01	8	38.06	4	36.75	38.10	4	448	0.89%
2020/05/29	1	35.05	3	34.70	35.05	-2	414	-0.48%
2020/05/28	1	31.50	0	0.00	31.90	1	398	0.25%
2020/05/27	1	31.40	0	0.00	31.50	1	393	0.25%
2020/05/26	2	31.73	0	0.00	31.50	2	390	0.51%
2020/05/19	1	32.05	0	0.00	32.20	1	392	0.25%
2020/05/15	1	32.50	0	0.00	31.95	1	392	0.25%
2020/05/12	0	0.00	5	34.23	34.00	-5	387	-1.29%
2020/05/11	4	35.70	0	0.00	35.65	4	386	1.03%
2020/05/08	1	34.05	0	0.00	33.80	1	377	0.26%
2020/05/05	0	0.00	1	33.55	33.60	-1	380	-0.26%
2020/04/30	0	0.00	5	33.50	33.15	-5	378	-1.32%
2020/04/20	1	32.30	0	0.00	32.00	1	399	0.25%
2020/04/17	0	0.00	6	32.97	32.30	-6	399	-1.50%
2020/04/16	6	32.20	3	32.20	32.20	3	393	0.76%
2020/04/15	3	29.03	0	0.00	29.30	3	393	0.76%
2020/04/14	11	28.82	1	29.00	29.00	10	405	2.47%
2020/04/13	0	0.00	3	28.50	28.35	-3	408	-0.73%
2020/04/07	3	29.07	3	29.82	28.80	0	423	0.00%
2020/03/24	0	0.00	2	25.63	25.80	-2	484	-0.41%
2020/03/23	4	24.08	4	24.75	24.60	0	484	0.00%
2020/03/19	0	0.00	14	23.40	23.40	-14	490	-2.85%
2020/03/17	3	28.00	4	29.38	28.80	-1	496	-0.20%
2020/03/16	21	30.00	0	0.00	30.00	21	495	4.24%
2020/03/11	0	0.00	1	37.95	36.80	-1	522	-0.19%
2020/03/10	7	32.50	0	0.00	35.70	7	538	1.30%
2020/03/09	1	34.60	0	0.00	34.55	1	542	0.18%
2020/03/06	1	35.05	2	36.90	36.70	-1	540	-0.18%
2020/03/04	9	32.50	0	0.00	32.70	9	545	1.65%
2020/03/03	7	31.80	0	0.00	32.00	7	582	1.20%
2020/03/02	2	31.60	15	31.78	31.75	-13	583	-2.23%
2020/02/27	3	30.50	3	31.67	30.45	0	595	0.00%
2020/02/26	0	0.00	1	31.10	31.10	-1	600	-0.17%
2020/02/19	0	0.00	6	30.80	30.85	-6	658	-0.91%
2020/02/18	1	30.00	3	30.42	30.20	-2	670	-0.30%
2020/02/14	0	0.00	1	30.35	30.20	-1	731	-0.14%
2020/02/13	0	0.00	6	30.02	29.90	-6	747	-0.80%
2020/02/12	9	29.77	2	30.45	29.65	7	773	0.91%
2020/02/10	0	0.00	7	28.76	28.65	-7	794	-0.88%
2020/02/07	8	30.12	1	30.05	29.25	7	811	0.86%
2020/02/06	0	0.00	3	31.47	31.05	-3	821	-0.37%
2020/02/05	8	30.83	5	31.47	30.60	3	823	0.36%
2020/02/04	6	29.98	10	31.15	31.15	-4	821	-0.49%
2020/02/03	38	28.99	0	0.00	29.40	38	820	4.63%
2020/01/31	0	0.00	1	31.10	31.40	-1	814	-0.12%
2020/01/20	0	0.00	11	36.58	36.40	-11	809	-1.36%
2020/01/17	7	36.96	0	0.00	36.80	7	808	0.87%
2020/01/16	4	36.50	5	36.82	36.75	-1	801	-0.12%
2020/01/08	0	0.00	2	35.68	35.70	-2	768	-0.26%
2020/01/07	0	0.00	2	33.85	33.70	-2	755	-0.26%
2020/01/03	2	35.20	2	35.80	35.20	0	744	0.00%
2020/01/02	2	35.20	0	0.00	35.60	2	744	0.27%
2019/12/31	0	0.00	4	35.49	35.50	-4	760	-0.53%
2019/12/30	7	35.69	5	36.20	35.10	2	764	0.26%
2019/12/27	8	35.82	58	34.27	36.00	-50	746	-6.70%
2019/12/23	0	0.00	18	30.55	30.30	-18	696	-2.58%
2019/12/17	0	0.00	4	32.46	32.25	-4	683	-0.59%
2019/12/16	1	32.95	0	0.00	32.35	1	677	0.15%
2019/12/13	0	0.00	1	30.80	33.60	-1	669	-0.15%
2019/12/12	2	31.40	1	30.80	30.65	1	655	0.15%
2019/12/11	1	30.95	1	31.25	31.00	0	652	0.00%
2019/12/10	4	32.03	6	32.85	32.00	-2	647	-0.31%
2019/12/09	8	31.99	14	31.81	32.10	-6	636	-0.94%
2019/12/06	56	33.53	14	33.48	32.60	42	619	6.78%
2019/12/05	24	36.79	10	35.42	36.20	14	585	2.39%
2019/12/04	2	38.88	6	39.15	39.30	-4	553	-0.72%
2019/12/03	1	39.50	1	39.90	40.15	0	543	0.00%
2019/12/02	5	39.46	6	41.02	39.60	-1	537	-0.19%
2019/11/29	12	42.05	4	41.98	41.90	8	523	1.53%
2019/11/28	11	40.84	6	41.26	42.45	5	501	1.00%
2019/11/27	1	38.10	4	38.58	38.60	-3	458	-0.65%
2019/11/26	56	37.92	42	38.36	38.20	14	453	3.09%
2019/11/25	1	40.40	6	40.26	38.80	-5	436	-1.15%
2019/11/22	3	40.82	5	40.39	40.35	-2	423	-0.47%
2019/11/21	6	39.70	0	0.00	39.65	6	409	1.47%
2019/11/20	1	38.80	8	40.49	40.40	-7	399	-1.75%
2019/11/19	1	39.55	9	39.66	39.50	-8	383	-2.08%
2019/11/18	15	37.42	12	38.50	39.50	3	373	0.80%
2019/11/15	15	38.42	8.1	38.92	38.40	6.9	350	1.97%
2019/11/14	54	37.55	29	38.39	39.55	25	334	7.48%
2019/11/13	3	37.37	4	39.74	39.45	-1	298	-0.33%
2019/11/12	2	33.45	3	36.07	36.50	-1	269	-0.37%
2019/11/11	4	33.50	14	33.66	33.20	-10	252	-3.96%
2019/11/08	5.1	32.90	2	30.05	32.90	3.1	221	1.40%
2019/11/07	3	30.25	2	30.10	29.95	1	198	0.50%
2019/11/06	8	29.28	0	0.00	30.80	8	191	4.17%
2019/11/05	1	29.30	0	0.00	29.35	1	172	0.58%
2019/10/31	1	25.70	0	0.00	25.65	1	150	0.66%
2019/10/29	7	26.11	0	0.00	26.00	7	147	4.74%
2019/10/22	1	24.60	0	0.00	24.55	1	136	0.73%
2019/10/17	10	24.63	0	0.00	24.60	10	134	7.46%
2019/10/14	0	0.00	6	25.40	25.55	-6	134	-4.46%
2019/10/08	16	25.08	0	0.00	25.10	16	129	12.31%
2019/10/07	10	25.90	1	25.85	25.85	9	128	7.01%
2019/10/04	7	23.94	6	23.35	25.40	1	110	0.90%
2019/10/03	13	23.05	0	0.00	23.10	13	105	12.37%
2019/09/19	3	23.05	0	0.00	23.10	3	153	1.96%
2019/09/18	1	23.25	0	0.00	23.20	1	153	0.65%
2019/09/17	6	23.45	0	0.00	23.25	6	153	3.90%
2019/09/12	7	22.91	0	0.00	23.00	7	147	4.73%
2019/09/11	3	22.95	0	0.00	22.95	3	147	2.03%
2019/09/06	0	0.00	2	22.10	22.50	-2	147	-1.36%
2019/09/05	5	22.32	0	0.00	22.25	5	147	3.39%
2019/09/04	2	22.00	0	0.00	22.15	2	146	1.37%
2019/08/27	3	22.45	0	0.00	22.70	3	149	2.01%
2019/08/22	10	22.95	0	0.00	22.75	10	151	6.58%
2019/08/21	3	23.25	0	0.00	23.50	3	156	1.92%
2019/08/12	3	23.30	0	0.00	23.35	3	155	1.92%
2019/08/08	2	22.88	0	0.00	22.90	2	156	1.28%
2019/08/06	4	22.96	0	0.00	23.20	4	160	2.49%
2019/08/05	2	23.55	0	0.00	23.45	2	163	1.22%
2019/08/02	10	23.62	0	0.00	23.65	10	167	5.95%
2019/08/01	8	23.76	0	0.00	23.95	8	169	4.72%
2019/07/31	5	23.90	0	0.00	23.80	5	178	2.80%
2019/07/30	10	23.71	0	0.00	23.95	10	183	5.45%
2019/07/29	9	23.78	2	24.00	24.00	7	183	3.83%
2019/07/17	4	23.08	0	0.00	23.00	4	176	2.27%
2019/07/16	4	23.48	1	23.50	23.45	3	174	1.71%
2019/07/15	0	0.00	1	23.85	23.80	-1	173	-0.58%
2019/07/12	5	24.47	0	0.00	24.30	5	171	2.92%
2019/07/11	0	0.00	10	24.80	24.70	-10	170	-5.87%
2019/07/10	4	24.55	0	0.00	24.45	4	166	2.40%
2019/07/09	8	24.00	0.1	24.05	24.20	7.9	161	4.86%
2019/07/08	0.1	25.10	1	24.90	24.90	-0.9	155	-0.56%
2019/07/05	2	23.30	2	23.30	23.30	0	129	0.00%
2019/05/15	0	0.00	1	24.00	23.95	-1	126	-0.79%
2019/05/10	1	24.35	0	0.00	23.55	1	122	0.81%
2019/05/09	0	0.00	2	22.70	22.60	-2	118	-1.69%
2019/05/08	2	24.45	0	0.00	23.65	2	115	1.73%
2019/03/18	0	0.00	5	22.55	22.60	-5	98	-5.10%
2019/03/15	2	22.50	0	0.00	22.50	2	98	2.04%
2019/03/06	0	0.00	5	24.00	24.00	-5	110	-4.54%
2019/02/22	0	0.00	1	25.25	25.00	-1	139	-0.72%
2019/02/21	4	24.70	2	24.80	24.85	2	140	1.43%
2019/02/20	2	25.20	0	0.00	25.00	2	138	1.44%
2019/02/12	0	0.00	1	25.20	25.00	-1	161	-0.62%
2019/01/29	1	24.40	0	0.00	24.35	1	163	0.61%
2019/01/21	0	0.00	1	25.15	25.25	-1	172	-0.58%
2019/01/18	1	24.20	1	24.40	24.50	0	171	0.00%
2019/01/17	1	24.85	1	25.15	25.00	0	174	0.00%
2019/01/09	1	22.50	0	0.00	22.60	1	177	0.56%
2018/12/10	0	0.00	1	25.55	25.50	-1	335	-0.30%
2018/12/05	0	0.00	2	26.93	27.00	-2	354	-0.56%
2018/12/04	3	27.25	0	0.00	27.10	3	357	0.84%
2018/11/26	1	26.05	0	0.00	25.35	1	399	0.25%
2018/11/15	1	23.65	0	0.00	23.65	1	457	0.22%
2018/11/12	0	0.00	1	21.55	23.45	-1	449	-0.22%
2018/11/09	1	21.55	3	21.20	21.75	-2	445	-0.45%
2018/11/08	3	21.00	0	0.00	21.20	3	450	0.67%
2018/10/09	0	0.00	2	22.50	22.50	-2	1,017	-0.20%
2018/10/08	0	0.00	1	22.65	22.70	-1	1,024	-0.10%
2018/10/01	0	0.00	123	26.59	25.80	-123	1,002	-12.27%	大賣/鉅額交易
2018/09/26	1	27.60	32	27.91	27.10	-31	999	-3.10%
2018/09/25	0	0.00	75	28.01	27.95	-75	998	-7.51%
2018/09/21	0	0.00	420	26.19	30.15	-420	996	-42.13%	大賣/鉅額交易
2018/09/19	2	31.60	0	0.00	31.60	2	994	0.20%
2018/09/18	0	0.00	2	35.00	35.10	-2	991	-0.20%
2018/09/13	1	34.25	2	34.75	34.20	-1	984	-0.10%
2018/09/11	0	0.00	1	37.40	37.70	-1	981	-0.10%
2018/09/10	0	0.00	1	39.10	37.50	-1	988	-0.10%
2018/09/07	1	40.05	0	0.00	39.15	1	998	0.10%
2018/08/31	2	44.60	0	0.00	44.80	2	1,014	0.20%
2018/08/29	3	46.00	5	46.90	45.30	-2	1,010	-0.20%
2018/08/28	3	44.73	0	0.00	45.95	3	996	0.30%
2018/08/24	1	42.50	2	43.30	42.40	-1	1,001	-0.10%
2018/08/23	1	45.85	0	0.00	45.20	1	1,000	0.10%
2018/08/17	0	0.00	1	47.05	46.60	-1	1,079	-0.09%
2018/08/16	2	46.35	0	0.00	46.05	2	1,084	0.18%
2018/08/15	1	46.40	0	0.00	46.05	1	1,102	0.09%
2018/08/13	0	0.00	7	44.76	44.90	-7	1,110	-0.63%
2018/08/10	5	49.70	2	49.23	48.30	3	1,099	0.27%
2018/08/09	2	48.10	0	0.00	47.90	2	1,094	0.18%
2018/08/08	0	0.00	11	49.93	49.00	-11	1,086	-1.01%
2018/08/07	0	0.00	11	51.66	51.10	-11	1,072	-1.03%
2018/08/06	0	0.00	1	54.00	53.30	-1	1,066	-0.09%
2018/08/03	0	0.00	1.1	53.77	53.20	-1.1	1,077	-0.10%
2018/08/02	4	52.33	4	52.90	53.80	0	1,075	0.00%
2018/08/01	1.1	52.21	10	51.47	52.50	-8.9	1,059	-0.84%
2018/07/31	2	48.45	2	48.75	48.40	0	1,017	0.00%
2018/07/30	2	48.05	2	49.30	48.35	0	1,011	0.00%
2018/07/27	13	49.05	5	48.78	47.65	8	1,006	0.80%
2018/07/26	4	45.83	6	45.75	48.50	-2	999	-0.20%
2018/07/25	3	48.00	0	0.00	47.10	3	972	0.31%
2018/07/24	4	49.10	78	48.75	48.75	-74	962	-7.68%
2018/07/23	210	47.47	131	46.93	48.50	79	948	8.33%	大買/大賣/
2018/07/20	8	44.59	15	44.28	44.25	-7	939	-0.74%
2018/07/19	81	43.78	42.1	44.49	44.40	38.9	945	4.12%
2018/07/18	64.1	43.72	20	44.24	45.35	44.1	960	4.59%
2018/07/17	352	40.61	8	41.29	41.90	344	926	37.12%	大買/鉅額交易
2018/07/16	1	38.90	5	38.88	38.55	-4	907	-0.44%
2018/07/13	5	37.95	10	38.20	38.00	-5	950	-0.53%
2018/07/12	1	37.20	1	36.95	36.95	0	994	0.00%
2018/07/10	1	37.30	2	37.15	37.10	-1	1,100	-0.09%
2018/07/09	1	36.70	0	0.00	36.75	1	1,158	0.09%
2018/07/05	0	0.00	3	36.33	36.25	-3	1,201	-0.25%
2018/07/04	3	37.40	0	0.00	37.30	3	1,252	0.24%
2018/07/03	10	37.00	0	0.00	36.70	10	1,301	0.77%
2018/07/02	2	37.65	0	0.00	37.30	2	1,337	0.15%
2018/06/29	1	38.20	15	38.39	38.95	-14	1,381	-1.01%
2018/06/28	3	37.25	1	37.00	37.15	2	1,400	0.14%
2018/06/27	1	36.45	1	35.75	35.75	0	1,469	0.00%
2018/06/26	0	0.00	1	35.50	35.80	-1	1,518	-0.07%
2018/06/22	1	36.20	12	35.95	35.60	-11	1,571	-0.70%
2018/06/21	1	36.00	0	0.00	36.10	1	1,599	0.06%
2018/06/20	1	34.95	0	0.00	34.85	1	1,630	0.06%
2018/06/19	10	35.30	0	0.00	35.30	10	1,701	0.59%
2018/06/15	1	37.50	1	37.00	36.40	0	1,751	0.00%
2018/06/14	4	38.20	2	38.93	38.00	2	1,787	0.11%
2018/06/13	4	39.31	19	39.28	39.35	-15	1,794	-0.84%
2018/06/12	1	35.85	2	36.15	35.80	-1	1,775	-0.06%
2018/06/06	1	36.00	0	0.00	35.90	1	1,873	0.05%
2018/06/05	1	34.85	0	0.00	34.85	1	1,881	0.05%
2018/05/31	2	37.68	1	38.00	36.85	1	1,973	0.05%
2018/05/30	6	37.07	7	38.24	37.70	-1	1,976	-0.05%
2018/05/29	8	39.70	4	38.50	40.80	4	1,963	0.20%
2018/05/28	5	37.05	1	35.90	37.70	4	1,927	0.21%
2018/05/25	1	34.50	0	0.00	34.30	1	1,912	0.05%
2018/05/23	0	0.00	1	34.80	33.85	-1	1,920	-0.05%
2018/05/18	0	0.00	1	37.80	36.75	-1	1,881	-0.05%
2018/05/17	1	38.55	0	0.00	38.10	1	1,871	0.05%
2018/05/16	1	39.00	0	0.00	39.00	1	1,861	0.05%
2018/05/15	5	40.62	0	0.00	40.20	5	1,853	0.27%
2018/05/11	11	37.76	0	0.00	37.70	11	1,826	0.60%
2018/05/10	12	39.88	12	40.18	39.20	0	1,798	0.00%
2018/05/09	4	40.59	4	41.00	40.20	0	1,775	0.00%
2018/05/08	4	43.15	0	0.00	42.10	4	1,749	0.23%
2018/05/04	4	42.45	8	42.86	42.15	-4	1,735	-0.23%
2018/05/03	7	43.50	0	0.00	42.95	7	1,725	0.41%
2018/04/27	1	42.30	0	0.00	42.50	1	1,679	0.06%
2018/04/26	1	43.80	0	0.00	41.50	1	1,674	0.06%
2018/04/25	0	0.00	2	42.50	42.80	-2	1,641	-0.12%
2018/04/24	3	41.93	20	41.46	41.40	-17	1,615	-1.05%
2018/04/23	3	46.65	1	46.00	46.00	2	1,562	0.13%
2018/04/20	4	49.53	6	50.18	49.15	-2	1,528	-0.13%
2018/04/19	26	52.22	1	52.10	51.10	25	1,505	1.66%
2018/04/18	1	51.60	3	51.13	51.70	-2	1,451	-0.14%
2018/04/17	6	49.20	29	47.32	47.00	-23	1,396	-1.65%
2018/04/16	9	50.29	16	50.04	51.50	-7	1,348	-0.52%
2018/04/13	184	47.49	13	47.48	47.50	171	1,287	13.29%	大買/鉅額交易
2018/04/12	1	44.00	0	0.00	43.20	1	1,225	0.08%
2018/04/11	1	45.60	0	0.00	44.00	1	1,204	0.08%
2018/04/10	0	0.00	20	43.39	45.00	-20	1,174	-1.70%
2018/04/09	15	46.27	4	45.89	45.75	11	1,118	0.98%
2018/04/03	14	50.73	15	51.01	50.80	-1	1,064	-0.09%
2018/04/02	13	50.95	36	53.52	50.20	-23	1,022	-2.25%
2018/03/31	32	51.54	38	51.65	52.60	-6	963	-0.62%
2018/03/30	141	51.99	2	51.75	52.60	139	921	15.08%	大買/鉅額交易
2018/03/29	1	47.85	1	46.00	47.85	0	842	0.00%
2018/03/27	0	0.00	1	41.80	41.70	-1	756	-0.13%
2018/03/26	0	0.00	8	41.54	41.15	-8	726	-1.10%
2018/03/22	0	0.00	15	43.30	42.20	-15	656	-2.28%
2018/03/21	7	44.53	8	43.48	44.00	-1	575	-0.17%
2018/03/20	10	40.90	0	0.00	41.50	10	514	1.94%
2018/03/19	0	0.00	2	35.70	39.25	-2	462	-0.43%
2018/03/16	8	36.03	0	0.00	35.70	8	430	1.86%
2018/03/15	2	35.90	6	35.66	36.20	-4	415	-0.96%
2018/03/14	8	38.39	0	0.00	38.65	8	389	2.06%
2018/03/13	0	0.00	25	33.76	35.20	-25	338	-7.38%
2018/03/12	0	0.00	12	33.13	32.00	-12	312	-3.85%
2018/03/09	3	32.00	3	34.00	32.90	0	289	0.00%
2018/03/08	38	33.56	2	33.05	34.00	36	272	13.19%
2018/03/07	1	32.30	3	33.97	34.30	-2	246	-0.81%
2018/03/06	3	31.90	3	32.10	32.10	0	195	0.00%
2018/03/05	1	28.00	2	29.20	29.20	-1	138	-0.72%
2018/03/02	2	26.00	0	0.00	26.55	2	120	1.66%
2018/03/01	2	24.05	0	0.00	24.15	2	102	1.96%
2018/02/27	2	23.90	0	0.00	23.90	2	97	2.05%
2018/02/26	0	0.00	5	23.40	24.60	-5	93	-5.35%
2018/02/23	5	23.25	1	23.20	23.25	4	81	4.93%
2018/01/23	0	0.00	1	21.05	20.60	-1	55	-1.81%
2018/01/22	1	21.30	0	0.00	21.30	1	50	1.96%