高端疫苗 (6547)-富邦-板橋券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
586張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:30

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

高端疫苗 (6547)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/30	1	51.99	2	51.60	51.60	-1	1,406	-0.07%
2024/04/29	2	51.30	1	51.80	52.00	1	1,408	0.07%
2024/04/26	4.1	51.42	10	51.40	51.30	-6	1,411	-0.42%
2024/04/25	0.1	52.00	1	51.90	52.00	-1	1,455	-0.07%
2024/04/24	0	0.00	2	52.20	52.50	-2	1,468	-0.14%
2024/04/23	5	49.60	1.2	50.25	50.30	3.8	1,484	0.26%
2024/04/22	0	0.00	1	49.00	49.15	-1	1,492	-0.07%
2024/04/19	3.1	48.91	4	48.98	48.50	-0.9	1,544	-0.06%
2024/04/18	2.1	50.44	0.1	50.60	50.20	2	1,568	0.13%
2024/04/17	3	50.67	5	50.88	51.30	-2	1,615	-0.12%
2024/04/16	8.6	48.88	1	48.40	48.50	7.6	1,602	0.47%
2024/04/15	7.1	50.96	0	0.00	50.70	7.1	1,585	0.45%
2024/04/12	0	0.00	2	52.45	52.20	-2	1,571	-0.13%
2024/04/11	0	52.40	10.5	52.21	52.10	-10.5	1,584	-0.66%
2024/04/10	0	52.80	4.1	52.83	53.00	-4.1	1,583	-0.26%
2024/04/09	1	51.70	0.5	51.80	52.10	0.5	1,581	0.03%
2024/04/08	0.1	51.80	0	0.00	51.70	0.1	1,598	0.01%
2024/04/03	0	51.80	0	0.00	51.80	0	1,598	0.00%
2024/04/02	2.1	52.24	0	0.00	52.40	2.1	1,596	0.13%
2024/04/01	0	0.00	1	53.00	52.90	-1	1,587	-0.06%
2024/03/29	1.5	52.07	0	0.00	52.00	1.5	1,581	0.10%
2024/03/27	0.1	52.30	12	52.39	52.40	-12	1,586	-0.75%
2024/03/26	2	51.95	2	52.00	52.00	0.1	1,596	0.00%
2024/03/25	2.2	53.31	6	53.43	53.50	-3.8	1,596	-0.24%
2024/03/22	4.2	52.21	23	52.34	53.00	-18.8	1,597	-1.17%
2024/03/21	1	53.30	0	0.00	53.10	1	1,572	0.06%
2024/03/20	1	53.80	1	53.70	53.90	0	1,585	0.00%
2024/03/19	15.1	53.47	6.7	53.50	53.30	8.4	1,596	0.52%
2024/03/18	0.1	54.20	0	0.00	54.00	0.1	1,598	0.01%
2024/03/15	1	55.40	2	55.20	54.80	-1	1,612	-0.06%
2024/03/14	0	0.00	0.1	54.20	54.00	-0.1	1,693	0.00%
2024/03/13	8.1	55.03	1.1	56.17	54.00	7	1,702	0.41%
2024/03/12	11	55.69	6	55.58	55.70	5	1,718	0.29%
2024/03/11	8.2	56.03	8	55.98	55.20	0.2	1,733	0.01%
2024/03/08	8.1	58.09	1.1	59.16	57.50	6.9	1,760	0.39%
2024/03/07	27.1	58.50	21	59.14	59.30	6.1	1,806	0.34%
2024/03/06	1.3	59.07	0	0.00	59.10	1.3	1,805	0.07%
2024/03/05	1.3	59.43	0	0.00	59.30	1.3	1,811	0.07%
2024/03/04	4.1	60.08	1	60.00	60.00	3.1	1,813	0.17%
2024/03/01	1	61.60	0	0.00	60.80	1	1,815	0.06%
2024/02/29	0	0.00	9	61.10	61.20	-9	1,852	-0.49%
2024/02/27	0	0.00	1	61.30	61.40	-1	1,854	-0.05%
2024/02/26	8	61.50	2.5	61.26	61.50	5.5	1,860	0.30%
2024/02/23	2.1	60.70	0.3	60.80	60.60	1.8	1,854	0.09%
2024/02/22	5.1	61.28	2	61.40	60.80	3.1	1,859	0.17%
2024/02/21	1	62.20	0	0.00	61.90	1	1,850	0.05%
2024/02/20	1	62.90	1	62.30	62.30	0	1,862	0.00%
2024/02/19	1	62.70	1.1	62.91	62.90	-0.1	1,888	0.00%
2024/02/16	6	62.08	2	62.30	62.50	4	1,890	0.21%
2024/02/15	10	61.98	3	62.27	61.80	7	1,890	0.37%
2024/02/05	14	64.98	25.2	65.01	65.30	-11.2	1,870	-0.60%
2024/02/02	12	59.14	2	59.75	60.10	10	1,786	0.56%
2024/02/01	3	60.07	0.1	60.20	60.00	2.9	1,789	0.16%
2024/01/31	1	60.30	0.1	60.20	60.20	0.9	1,794	0.05%
2024/01/30	8.2	60.35	1	60.30	60.00	7.2	1,806	0.40%
2024/01/29	5	60.48	1	60.70	61.30	4	1,820	0.22%
2024/01/26	5	60.96	1	60.90	60.90	4	1,825	0.22%
2024/01/25	21	62.28	2	62.40	61.40	19	1,817	1.05%
2024/01/24	6.3	63.22	2	63.40	63.10	4.3	1,795	0.24%
2024/01/23	2	63.10	0	0.00	63.30	2	1,807	0.11%
2024/01/22	0	0.00	2.2	63.02	63.00	-2.2	1,810	-0.12%
2024/01/19	6.4	63.20	0	0.00	63.10	6.4	1,816	0.35%
2024/01/18	5.1	65.63	5	66.50	65.40	0.1	1,776	0.01%
2024/01/17	12	68.23	5.1	68.68	67.20	6.9	1,764	0.39%
2024/01/16	3.1	67.70	0	0.00	67.00	3.1	1,741	0.18%
2024/01/15	8	69.36	5	69.48	68.60	3	1,750	0.17%
2024/01/12	5	67.99	10.5	67.39	68.00	-5.5	1,705	-0.32%
2024/01/11	12.2	64.78	10	65.20	65.30	2.2	1,683	0.13%
2024/01/10	1	67.30	4	68.15	68.20	-3	1,666	-0.18%
2024/01/09	8	67.20	1.5	67.43	67.10	6.5	1,676	0.39%
2024/01/08	3.2	68.45	0	0.00	68.40	3.2	1,688	0.19%
2024/01/05	9.2	68.96	1	68.80	69.10	8.2	1,705	0.48%
2024/01/04	3	67.74	4	67.60	67.70	-1	1,713	-0.06%
2024/01/03	0	0.00	8.2	68.54	68.30	-8.2	1,768	-0.46%
2024/01/02	3	68.40	8	69.11	68.50	-5	1,817	-0.28%
2023/12/29	0	0.00	0.1	70.00	70.10	-0.1	1,808	0.00%
2023/12/28	1	70.00	6	69.90	70.00	-5	1,819	-0.27%
2023/12/27	1	70.00	0	0.00	69.90	1	1,898	0.05%
2023/12/26	5	69.56	2	69.60	69.90	3	1,907	0.16%
2023/12/25	3.1	69.10	0.2	69.60	69.00	2.8	1,917	0.15%
2023/12/22	3	69.60	3.2	69.61	69.40	-0.2	1,926	-0.01%
2023/12/21	2	69.90	2	70.60	69.40	0	1,938	0.00%
2023/12/20	1	69.80	1	70.50	69.80	0	1,939	0.00%
2023/12/19	0.1	69.60	0	0.00	69.20	0.1	1,942	0.01%
2023/12/18	1.2	69.39	2	70.20	69.30	-0.8	1,946	-0.04%
2023/12/15	5.1	70.00	4	70.00	69.70	1.1	1,946	0.06%
2023/12/14	4.2	69.92	1	70.60	69.70	3.2	1,953	0.16%
2023/12/13	3	70.90	1	71.10	70.40	2	1,948	0.10%
2023/12/12	3.1	70.68	0	0.00	70.60	3.1	1,971	0.16%
2023/12/11	13.4	72.05	5.1	73.35	71.10	8.3	1,981	0.42%
2023/12/08	1	75.30	1	75.10	75.80	0	1,950	0.00%
2023/12/07	6	75.43	47.3	75.70	75.00	-41.3	1,977	-2.09%
2023/12/06	3	75.17	7	75.76	74.80	-4	2,015	-0.20%
2023/12/05	4.6	74.74	13	74.79	75.90	-8.4	2,026	-0.41%
2023/12/04	13.2	75.50	10	75.64	74.80	3.2	1,996	0.16%
2023/12/01	12	73.34	11.3	72.95	72.70	0.7	1,987	0.04%
2023/11/30	2	71.80	3	71.77	71.90	-1	2,096	-0.05%
2023/11/29	1	71.00	11	71.02	71.00	-10	2,234	-0.45%
2023/11/28	2	70.30	0	0.00	70.70	2	2,705	0.07%
2023/11/27	10	70.14	17.1	71.04	69.80	-7.1	2,958	-0.24%
2023/11/24	1.2	69.16	1.1	69.27	68.70	0.1	2,948	0.00%
2023/11/22	16	67.94	1	67.90	67.90	15	2,972	0.50%
2023/11/21	3	67.73	0.5	67.80	67.80	2.5	2,978	0.08%
2023/11/20	2.1	67.99	0.1	67.70	67.70	2	2,984	0.07%
2023/11/17	8.1	67.88	4	68.20	67.60	4.1	3,003	0.13%
2023/11/16	9.2	67.82	5	67.60	67.70	4.2	3,000	0.14%
2023/11/15	0.1	69.47	0	0.00	69.10	0.1	3,000	0.00%
2023/11/14	4.3	69.66	0	0.00	69.50	4.3	3,011	0.14%
2023/11/13	4.1	69.93	1	71.10	69.60	3.1	3,025	0.10%
2023/11/10	7	71.16	5	71.68	70.70	2	3,039	0.07%
2023/11/09	4.1	72.46	3.1	72.80	72.00	1	3,059	0.03%
2023/11/08	1.1	73.18	0.1	73.00	72.80	1	3,140	0.03%
2023/11/07	2	73.25	0.5	73.30	72.90	1.5	3,233	0.05%
2023/11/06	0	0.00	3.1	72.77	73.10	-3.1	3,228	-0.10%
2023/11/02	0	0.00	1.1	71.08	71.10	-1.1	3,205	-0.04%
2023/11/01	1	69.70	0	0.00	69.70	1	3,206	0.03%
2023/10/31	12	69.68	4	69.78	69.60	8	3,219	0.25%
2023/10/30	0	70.60	2	70.70	70.60	-2	3,232	-0.06%
2023/10/27	2	70.90	0.1	70.87	70.80	1.9	3,249	0.06%
2023/10/26	4	70.15	0	0.00	69.60	4	3,261	0.12%
2023/10/25	8	71.00	2	71.05	70.90	6	3,262	0.18%
2023/10/24	0	0.00	1	71.00	71.00	-1	3,262	-0.03%
2023/10/23	10	70.60	7.2	71.02	70.50	2.8	3,266	0.09%
2023/10/20	3.1	69.40	0	0.00	68.70	3.1	3,254	0.10%
2023/10/19	2	70.25	1	71.30	70.20	1	3,244	0.03%
2023/10/18	7.1	70.65	2.2	71.79	69.70	4.9	3,254	0.15%
2023/10/17	2	72.20	3	72.40	72.30	-1	3,239	-0.03%
2023/10/16	3	73.93	3	74.27	73.70	0	3,256	0.00%
2023/10/13	0.1	72.90	0.2	73.75	72.70	-0.1	3,238	0.00%
2023/10/12	0	0.00	1.2	73.18	72.90	-1.2	3,244	-0.04%
2023/10/11	6.5	73.04	4.4	73.47	72.10	2.1	3,236	0.06%
2023/10/06	1	75.79	1.4	75.38	76.20	-0.4	3,216	-0.01%
2023/10/05	0	73.50	1	73.80	74.00	-1	3,163	-0.03%
2023/10/04	1.3	73.86	1	73.80	73.40	0.3	3,160	0.01%
2023/10/03	9	75.08	3	75.97	74.00	6	3,151	0.19%
2023/09/27	3	71.60	4	72.65	73.50	-1	3,073	-0.03%
2023/09/26	3	72.10	7	73.37	72.00	-4	3,062	-0.13%
2023/09/25	5	73.70	0	0.00	73.30	5	3,057	0.16%
2023/09/21	2	72.00	0	0.00	72.10	2	3,087	0.06%
2023/09/20	4	73.25	1	73.10	73.00	3	3,081	0.10%
2023/09/19	7.1	73.09	6.1	73.59	73.70	1	3,079	0.03%
2023/09/18	2	73.20	2	73.00	72.60	0	3,054	0.00%
2023/09/15	2	73.50	1	74.00	73.50	1	3,046	0.03%
2023/09/14	4	73.93	2	73.40	73.50	2	3,022	0.07%
2023/09/13	5	71.40	14.8	73.02	73.90	-9.8	3,015	-0.32%
2023/09/12	13	70.68	13	71.58	70.00	0	2,982	0.00%
2023/09/11	8.1	72.95	8	72.49	72.00	0.1	2,948	0.00%
2023/09/08	2	73.40	9	73.80	73.40	-7	2,883	-0.24%
2023/09/07	4.2	72.93	4.1	73.09	72.70	0.1	2,863	0.00%
2023/09/06	13.1	73.08	9.4	73.52	72.50	3.7	2,844	0.13%
2023/09/05	17.3	70.16	25.2	71.12	72.70	-7.9	2,784	-0.28%
2023/09/04	11.4	73.43	7	74.94	72.70	4.4	2,640	0.17%
2023/09/01	49.3	78.32	35.2	78.43	77.60	14.1	2,495	0.57%
2023/08/31	39.4	76.30	50.1	76.28	76.30	-10.7	2,029	-0.53%
2023/08/30	0	0.00	16	69.40	69.40	-16	1,765	-0.91%
2023/08/29	0	0.00	3	62.67	63.10	-3	1,747	-0.17%
2023/08/28	2	61.50	1	61.70	61.60	1	1,725	0.06%
2023/08/25	3	61.10	2	61.30	60.90	1	1,738	0.06%
2023/08/24	2.1	61.59	0	0.00	61.20	2.1	1,739	0.12%
2023/08/23	0	62.60	3	63.60	62.30	-3	1,741	-0.17%
2023/08/22	2	63.00	0	63.20	62.80	2	1,736	0.12%
2023/08/21	1	63.00	2	63.25	63.00	-1	1,769	-0.06%
2023/08/18	1	62.00	1	61.70	61.00	0	1,762	0.00%
2023/08/17	0	0.00	3	62.90	62.50	-3	1,804	-0.17%
2023/08/16	1.1	62.61	10.1	62.60	63.50	-9	1,798	-0.50%
2023/08/15	0	0.00	2	62.55	63.40	-2	1,778	-0.11%
2023/08/14	13	62.99	2.9	62.17	62.70	10.1	1,747	0.58%
2023/08/11	9.2	59.90	16.1	60.89	62.50	-6.9	1,653	-0.42%
2023/08/10	0.1	58.50	4	58.20	57.90	-3.9	1,566	-0.25%
2023/08/09	1	59.30	0	0.00	59.10	1	1,572	0.06%
2023/08/08	1.1	60.00	1	59.30	59.10	0.1	1,592	0.01%
2023/08/07	6.3	59.90	0	0.00	59.00	6.3	1,611	0.39%
2023/08/04	0	0.00	2	58.95	59.00	-2	1,619	-0.12%
2023/08/02	2	57.85	5	58.38	57.80	-3	1,627	-0.18%
2023/08/01	0	0.00	1	57.20	57.00	-1	1,638	-0.06%
2023/07/31	8.1	57.54	2.3	57.61	57.00	5.7	1,660	0.35%
2023/07/28	2.1	58.50	1	58.30	58.40	1.1	1,657	0.07%
2023/07/27	1	58.80	0	0.00	58.80	1	1,682	0.06%
2023/07/26	4	59.03	0	0.00	58.70	4	1,689	0.24%
2023/07/25	1	60.00	2	60.20	60.20	-1	1,692	-0.06%
2023/07/24	0	0.00	20	60.30	60.20	-20	1,705	-1.17%
2023/07/21	1	60.83	3	61.80	60.40	-2	1,724	-0.11%
2023/07/20	0	0.00	1	61.00	61.70	-1	1,745	-0.06%
2023/07/19	2	61.00	2	60.90	60.90	0	1,827	0.00%
2023/07/18	1.3	59.63	3	59.50	59.00	-1.7	1,859	-0.09%
2023/07/17	1	59.80	2.1	59.71	60.30	-1.1	1,953	-0.06%
2023/07/14	1	57.50	1	58.00	57.80	0	1,999	0.00%
2023/07/13	3	58.37	0.1	58.30	57.50	2.9	2,108	0.14%
2023/07/12	1	59.80	1.5	59.86	59.60	-0.5	2,577	-0.02%
2023/07/10	1	60.70	1	60.60	60.30	0	2,989	0.00%
2023/07/07	1	60.80	0	0.00	60.80	1	2,994	0.03%
2023/07/06	0	60.75	0	0.00	60.50	0	3,018	0.00%
2023/07/04	1	60.70	0	0.00	60.70	1	3,061	0.03%
2023/07/03	5.1	61.20	2	61.20	61.10	3.1	3,076	0.10%
2023/06/30	0	62.00	3	62.07	61.60	-3	3,072	-0.10%
2023/06/29	3	62.83	2	63.30	63.00	1	3,060	0.03%
2023/06/27	0	60.80	10.4	60.40	60.50	-10.4	3,057	-0.34%
2023/06/26	0	60.32	2	60.60	60.00	-2	3,065	-0.06%
2023/06/21	1	60.19	0	0.00	60.00	1	3,074	0.03%
2023/06/20	1	60.50	0	0.00	60.10	1	3,089	0.03%
2023/06/19	0	61.90	3.2	62.09	61.00	-3.2	3,094	-0.10%
2023/06/16	16	61.40	9.5	61.47	61.50	6.5	3,100	0.21%
2023/06/15	13	59.69	9	60.16	60.10	4	3,091	0.13%
2023/06/14	1	59.60	4	59.68	59.40	-3	3,105	-0.10%
2023/06/13	3.4	59.54	4	59.93	59.50	-0.6	3,129	-0.02%
2023/06/12	3.3	60.46	2	60.55	60.30	1.3	3,157	0.04%
2023/06/09	1.1	61.28	0.6	61.31	61.20	0.6	3,173	0.02%
2023/06/08	0	61.80	0	0.00	61.10	0	3,238	0.00%
2023/06/07	2	62.20	1	62.30	61.90	1	3,353	0.03%
2023/06/06	1	61.99	1	62.30	62.60	0	3,492	0.00%
2023/06/05	0	61.60	6	61.40	61.40	-6	3,513	-0.17%
2023/06/02	1	61.50	2	61.70	61.50	-1	3,541	-0.03%
2023/06/01	0	0.00	6	62.02	62.00	-6	3,573	-0.17%
2023/05/31	3	61.53	1	61.60	62.00	2	3,607	0.06%
2023/05/30	3	62.20	2	62.10	61.90	1	3,663	0.03%
2023/05/29	1.2	63.08	5	62.96	62.60	-3.8	3,766	-0.10%
2023/05/26	5	62.72	0	0.00	62.40	5	3,781	0.13%
2023/05/25	8	64.66	5	65.78	63.50	3	3,810	0.08%
2023/05/24	1	63.50	2	63.20	64.20	-1	3,815	-0.03%
2023/05/23	9	63.53	9	63.45	63.60	0	3,818	0.00%
2023/05/22	3	60.17	1	60.30	60.40	2	3,809	0.05%
2023/05/19	10	59.00	0	60.00	58.80	10	3,904	0.26%
2023/05/18	32	59.95	0	0.00	59.20	32	3,913	0.82%
2023/05/17	0.1	59.30	0	0.00	59.10	0.1	3,946	0.00%
2023/05/16	5.1	58.59	1.1	58.67	58.60	4	3,952	0.10%
2023/05/15	0.8	59.00	4	59.13	58.50	-3.2	4,010	-0.08%
2023/05/12	7.3	59.09	2	58.95	60.00	5.3	4,033	0.13%
2023/05/11	3.1	60.53	1	60.70	60.40	2.1	4,047	0.05%
2023/05/10	2	61.85	2	61.20	62.70	0	4,056	0.00%
2023/05/09	4	62.65	5	62.70	61.70	-1	4,103	-0.02%
2023/05/08	4	65.13	0	66.00	63.60	4	4,094	0.10%
2023/05/05	4	65.85	7	65.70	65.50	-3	4,068	-0.07%
2023/05/04	3	63.30	2	63.25	63.50	1	4,039	0.02%
2023/05/03	4	64.05	21	65.64	63.30	-17	4,031	-0.42%
2023/05/02	1	65.80	0	66.20	65.60	1	4,029	0.03%
2023/04/28	5	65.76	5	66.40	65.90	0	4,036	0.00%
2023/04/27	7	66.41	2	67.30	65.70	5	4,041	0.12%
2023/04/26	5	65.96	1	66.80	66.50	4	4,036	0.10%
2023/04/25	10	67.99	9	68.48	67.50	1	4,029	0.02%
2023/04/24	4	68.47	5.3	69.17	67.60	-1.3	3,998	-0.03%
2023/04/21	4.3	66.46	19	67.01	65.70	-14.7	3,913	-0.38%
2023/04/20	20	69.89	16	70.13	68.50	4	3,880	0.10%
2023/04/19	1	68.90	1.1	68.57	69.40	-0.1	3,802	0.00%
2023/04/18	11.2	67.89	16	68.30	67.50	-4.8	3,811	-0.13%
2023/04/17	46.1	70.49	48.2	70.84	69.90	-2.1	3,746	-0.06%
2023/04/14	46.6	67.77	27.1	68.10	69.30	19.6	3,283	0.60%
2023/04/13	2	63.00	4	63.00	63.00	-2	3,004	-0.07%
2023/04/12	0	0.00	2	57.30	57.30	-2	3,133	-0.06%
2023/04/11	9	57.02	3.5	56.83	56.90	5.5	3,152	0.18%
2023/04/10	1.1	58.77	0	0.00	58.10	1.1	3,158	0.03%
2023/04/07	15	60.14	3	59.50	59.30	12	3,155	0.38%
2023/04/06	0	0.00	0	58.80	58.50	0	3,158	0.00%
2023/03/31	0	0.00	0.1	58.00	57.90	-0.1	3,155	0.00%
2023/03/29	1	57.40	0	0.00	57.20	1	3,240	0.03%
2023/03/28	2.4	58.64	3	58.47	56.80	-0.6	3,283	-0.02%
2023/03/27	8	58.70	3	59.17	58.30	5	3,262	0.15%
2023/03/24	5	57.56	0	0.00	57.90	5	3,271	0.15%
2023/03/23	7	57.33	2.5	56.94	56.80	4.5	3,279	0.14%
2023/03/22	3	58.23	3	58.00	57.90	0	3,292	0.00%
2023/03/21	0.1	56.91	0	0.00	57.90	0.1	3,297	0.00%
2023/03/20	2.1	56.10	5	56.68	56.70	-2.9	3,307	-0.09%
2023/03/17	6	56.82	3	56.80	56.80	3	3,335	0.09%
2023/03/16	3.1	57.31	1	58.00	56.40	2.1	3,347	0.06%
2023/03/15	2.1	59.51	3.2	58.63	59.50	-1.1	3,367	-0.03%
2023/03/14	3	57.47	2	57.00	57.20	1	3,453	0.03%
2023/03/13	7.8	57.54	124.2	57.33	57.00	-116.4	3,474	-3.35%	大賣/鉅額交易
2023/03/10	3	62.30	8.1	62.53	60.40	-5.1	3,440	-0.15%
2023/03/09	21.2	61.11	8	61.13	62.10	13.2	3,367	0.39%
2023/03/08	0.2	56.90	9	56.91	56.50	-8.8	3,287	-0.27%
2023/03/07	2.5	56.12	4	56.20	56.40	-1.5	3,378	-0.04%
2023/03/06	4.1	55.66	8.5	56.00	55.70	-4.4	3,475	-0.13%
2023/03/03	6.2	56.73	3	57.30	56.40	3.2	3,480	0.09%
2023/03/02	4.1	56.50	2	56.15	56.60	2.1	3,467	0.06%
2023/03/01	5.5	58.29	20	57.47	57.20	-14.5	3,427	-0.42%
2023/02/24	3.1	61.95	1	62.00	61.70	2.1	3,384	0.06%
2023/02/23	4	61.60	1.5	63.10	63.00	2.5	3,416	0.07%
2023/02/22	2	61.40	2	61.35	61.10	0	3,423	0.00%
2023/02/21	3	63.37	2.1	63.01	63.00	0.9	3,599	0.03%
2023/02/20	22.2	62.87	2	63.15	63.30	20.2	3,668	0.55%
2023/02/17	10.5	64.06	5	63.71	63.80	5.5	3,653	0.15%
2023/02/16	5.1	68.04	4.1	67.22	67.10	1	3,593	0.03%
2023/02/15	7.1	67.52	3.8	67.13	67.70	3.3	3,653	0.09%
2023/02/14	0.1	68.08	0	0.00	68.10	0.1	3,696	0.00%
2023/02/13	13.2	69.09	8.1	68.90	68.20	5.1	3,811	0.13%
2023/02/10	3.1	72.45	1	74.50	71.50	2.1	3,829	0.06%
2023/02/09	1.1	73.82	3.6	74.15	73.50	-2.5	4,065	-0.06%
2023/02/08	4.1	76.05	1.5	75.50	75.20	2.6	4,044	0.06%
2023/02/07	5.5	76.74	8	76.74	77.20	-2.5	4,045	-0.06%
2023/02/06	1.5	74.20	1	75.10	73.60	0.5	4,038	0.01%
2023/02/03	1	74.40	0	0.00	74.20	1	4,100	0.02%
2023/02/02	2	74.85	0.1	74.80	75.00	1.9	4,114	0.05%
2023/02/01	1	73.70	0	0.00	74.30	1	4,171	0.02%
2023/01/31	0	0.00	2.1	73.10	73.40	-2.1	4,232	-0.05%
2023/01/30	0.1	72.00	1	71.90	71.80	-0.9	4,322	-0.02%
2023/01/17	3	71.83	1	71.20	71.20	2	4,389	0.05%
2023/01/16	1	72.40	1.1	73.09	73.30	-0.1	4,494	0.00%
2023/01/13	1.3	72.38	0.1	72.30	72.00	1.2	4,632	0.03%
2023/01/12	0.3	72.67	0	0.00	71.00	0.3	4,681	0.01%
2023/01/11	3.1	72.86	0.1	73.10	72.50	3	4,707	0.06%
2023/01/10	5.1	74.84	4	72.95	73.20	1.1	4,728	0.02%
2023/01/09	4	73.27	6	74.88	75.20	-2	4,756	-0.04%
2023/01/06	7	74.04	8.1	74.59	72.90	-1.1	4,788	-0.02%
2023/01/05	1.1	72.22	3	72.63	73.50	-1.9	4,804	-0.04%
2023/01/04	4	69.03	5.1	69.94	70.80	-1.1	4,912	-0.02%
2023/01/03	9	66.36	8	67.41	67.90	1	4,958	0.02%
2022/12/30	8.1	64.16	18	65.07	69.50	-9.9	4,921	-0.20%
2022/12/29	4	67.43	2	68.00	68.00	2	4,795	0.04%
2022/12/28	7	70.53	3	70.50	68.60	4	4,816	0.08%
2022/12/27	3	72.47	2	72.85	73.00	1	4,830	0.02%
2022/12/26	3	72.57	3	73.00	73.00	0	4,857	0.00%
2022/12/23	0	0.00	2	69.90	71.10	-2	4,876	-0.04%
2022/12/22	6.1	71.40	8	71.03	70.90	-1.9	4,939	-0.04%
2022/12/21	2	69.80	2	71.30	71.20	0	4,991	0.00%
2022/12/20	8.2	73.58	4.2	73.59	72.00	4	5,026	0.08%
2022/12/19	1.2	76.52	16	76.32	76.40	-14.8	5,090	-0.29%
2022/12/16	1	76.21	0.2	77.50	76.30	0.8	5,213	0.02%
2022/12/15	1	80.00	0.1	79.90	78.60	0.9	5,303	0.02%
2022/12/14	5	79.86	6.5	78.46	80.90	-1.5	5,426	-0.03%
2022/12/13	2	80.20	3	80.27	80.00	-1	5,462	-0.02%
2022/12/12	4	80.13	3	79.87	79.30	1	5,510	0.02%
2022/12/09	0	0.00	2	82.90	82.60	-2	5,613	-0.04%
2022/12/08	2	80.30	0	0.00	81.80	2	5,606	0.04%
2022/12/07	13.2	81.46	3.2	79.98	79.10	10	5,618	0.18%
2022/12/06	27.7	83.40	7	84.19	81.40	20.6	5,603	0.37%
2022/12/05	3	82.30	1	82.40	82.80	2	5,522	0.04%
2022/12/01	12.2	80.88	34.3	81.00	80.70	-22	5,476	-0.40%
2022/11/30	26	79.69	22	80.18	81.00	4	5,472	0.07%
2022/11/29	35.1	77.72	49.2	79.57	79.40	-14.1	5,442	-0.26%
2022/11/28	4.3	71.75	15.2	73.21	74.90	-10.9	5,366	-0.20%
2022/11/25	6.1	77.34	3	75.97	75.70	3.1	5,464	0.06%
2022/11/24	8	78.34	6	77.68	77.80	2	5,488	0.04%
2022/11/23	5	78.52	5.1	79.08	78.60	-0.1	5,484	0.00%
2022/11/22	4.1	78.96	3	79.30	78.10	1.1	5,474	0.02%
2022/11/21	3	80.87	2	81.20	80.20	1	5,421	0.02%
2022/11/18	5.3	79.91	4.3	79.92	79.40	1	5,382	0.02%
2022/11/17	50.4	81.29	14.3	80.11	79.30	36.1	5,383	0.67%
2022/11/16	4	77.30	7	78.67	84.10	-3	5,176	-0.06%
2022/11/15	6.1	75.71	10	75.44	76.50	-4	5,100	-0.08%
2022/11/14	5.1	74.13	4	75.40	75.80	1.1	5,076	0.02%
2022/11/11	2.1	73.74	8.4	73.73	73.50	-6.3	5,037	-0.12%
2022/11/10	10	71.53	5.1	71.77	71.20	4.9	4,983	0.10%
2022/11/09	11.1	69.67	10.5	69.76	71.80	0.6	4,916	0.01%
2022/11/08	9.1	68.08	4.1	69.17	66.80	5	4,810	0.10%
2022/11/07	17.9	70.85	9.1	69.75	68.50	8.8	4,729	0.19%
2022/11/04	0	0.00	2.1	73.70	73.70	-2.1	4,460	-0.05%
2022/11/03	6.1	67.28	3.2	67.00	67.00	3	4,479	0.07%
2022/11/02	1	65.50	5.1	66.88	67.80	-4.1	4,444	-0.09%
2022/11/01	4.6	65.70	2	65.50	65.00	2.6	4,398	0.06%
2022/10/31	1	64.20	4	65.00	64.40	-3	4,339	-0.07%
2022/10/28	7	64.77	3	63.60	63.60	4	4,406	0.09%
2022/10/27	3	62.90	7.8	64.26	65.50	-4.8	4,367	-0.11%
2022/10/26	11.3	62.53	7	62.14	63.60	4.3	4,376	0.10%
2022/10/25	4	64.05	3	64.43	65.20	1	4,280	0.02%
2022/10/24	2	61.70	7.4	63.38	63.00	-5.3	4,208	-0.13%
2022/10/21	10.1	62.24	7.5	61.12	60.50	2.6	4,104	0.06%
2022/10/20	7.3	65.84	6.5	66.06	66.30	0.8	3,973	0.02%
2022/10/19	2	70.15	0	0.00	69.30	2	3,917	0.05%
2022/10/18	2.1	70.89	10.1	71.21	71.50	-8	3,890	-0.21%
2022/10/17	2.1	67.43	3.1	68.14	70.80	-0.9	3,888	-0.02%
2022/10/14	2	69.55	11.2	70.32	69.70	-9.2	3,836	-0.24%
2022/10/13	8	70.70	6.1	70.43	68.80	1.9	3,779	0.05%
2022/10/12	4	72.85	8.2	73.24	73.20	-4.2	3,689	-0.11%
2022/10/11	10.3	71.61	2.4	70.56	69.60	7.9	3,548	0.22%
2022/10/07	4	76.73	6	75.60	75.10	-2	3,465	-0.06%
2022/10/06	1	76.80	17	78.01	77.20	-16	3,418	-0.47%
2022/10/05	0.1	79.80	0.1	80.90	78.50	-0.1	3,383	0.00%
2022/10/04	1	81.20	1	81.00	80.80	0	3,366	0.00%
2022/09/30	2.4	77.90	3.3	79.16	79.70	-0.9	3,309	-0.03%
2022/09/29	1	79.30	2	80.40	79.60	-1	3,262	-0.03%
2022/09/28	5.4	82.58	23.1	80.86	78.80	-17.7	3,213	-0.55%
2022/09/27	5.1	84.17	13	85.65	86.90	-8	3,177	-0.25%
2022/09/26	0.6	86.07	9	86.32	85.60	-8.4	3,159	-0.27%
2022/09/23	12	90.95	9	90.01	88.40	3	3,087	0.10%
2022/09/22	13.5	94.00	14.1	94.48	95.50	-0.6	2,972	-0.02%
2022/09/21	8.6	98.30	10	94.30	95.30	-1.4	2,867	-0.05%
2022/09/20	12.2	103.27	12	102.04	101.50	0.2	2,744	0.01%
2022/09/19	3.8	102.79	2	102.50	102.50	1.8	2,755	0.06%
2022/09/16	11.6	106.93	4.9	109.19	106.50	6.7	2,761	0.24%
2022/09/15	4.4	117.80	1	115.00	115.00	3.4	2,694	0.13%
2022/09/14	4.4	116.37	0.6	117.00	116.50	3.8	2,691	0.14%
2022/09/13	7.4	122.90	16	123.77	121.50	-8.5	2,654	-0.32%
2022/09/12	7.5	126.01	3.4	127.35	127.50	4.1	2,622	0.16%
2022/09/08	1.3	130.42	23	130.52	130.50	-21.8	2,580	-0.84%
2022/09/07	2.2	129.60	5.4	129.63	129.50	-3.2	2,580	-0.12%
2022/09/06	2.2	132.50	6.5	132.54	132.50	-4.3	2,569	-0.17%
2022/09/05	5.2	138.29	3	137.86	136.50	2.2	2,551	0.08%
2022/09/02	2.3	139.30	7.7	138.08	137.50	-5.4	2,534	-0.21%
2022/09/01	46	145.04	31	141.73	136.00	15	2,489	0.60%
2022/08/31	2	136.50	2.6	147.00	147.00	-0.6	2,260	-0.02%
2022/08/30	0.3	133.92	3.4	132.66	134.00	-3.1	2,205	-0.14%
2022/08/29	3	131.17	3.1	130.98	132.50	-0.1	2,191	0.00%
2022/08/26	0	133.50	0	0.00	132.00	0	2,180	0.00%
2022/08/25	2	133.25	6	133.17	131.50	-4	2,162	-0.19%
2022/08/24	6	135.50	2	135.75	133.50	4	2,135	0.19%
2022/08/23	5.2	128.83	0	0.00	129.00	5.2	2,083	0.25%
2022/08/22	8	130.63	3	133.50	130.50	5	2,066	0.24%
2022/08/19	6	134.17	12	132.75	132.00	-6	2,045	-0.29%
2022/08/18	0	0.00	1	135.00	134.00	-1	2,038	-0.05%
2022/08/17	1	137.00	3	136.67	135.00	-2	2,040	-0.10%
2022/08/16	0	0.00	32	133.55	133.50	-32	2,027	-1.58%
2022/08/15	1.1	129.32	3	131.17	132.00	-1.9	2,019	-0.09%
2022/08/12	1.7	132.78	0	0.00	132.00	1.7	2,004	0.09%
2022/08/11	3.2	135.13	21	134.21	133.50	-17.8	2,010	-0.89%
2022/08/10	11.1	133.19	8	134.63	134.00	3.1	2,027	0.15%
2022/08/09	8.1	140.94	0	0.00	140.50	8.1	2,018	0.40%
2022/08/08	2.1	139.05	1	140.50	140.00	1.1	2,148	0.05%
2022/08/05	6	141.58	7	142.14	143.00	-1	2,159	-0.05%
2022/08/04	29.5	144.26	18	143.36	140.50	11.5	2,193	0.52%
2022/08/03	3	135.33	6	137.25	139.00	-3	2,114	-0.14%
2022/08/02	27.3	192.13	25.1	188.36	188.00	2.3	2,109	0.11%
2022/08/01	33	208.74	16.1	209.20	208.50	16.9	2,042	0.83%
2022/07/29	10	204.50	0.1	209.00	206.00	9.9	2,027	0.49%
2022/07/28	57	206.76	7	205.28	204.50	50	2,048	2.44%
2022/07/27	46	203.67	8.1	202.44	204.50	37.9	2,073	1.83%
2022/07/25	3	194.00	9	197.67	199.00	-6	2,080	-0.29%
2022/07/22	7	195.86	7	197.72	195.00	0	2,070	0.00%
2022/07/21	10	185.70	8	185.06	191.50	2	2,057	0.10%
2022/07/20	7	182.57	8	181.75	183.50	-1	2,064	-0.05%
2022/07/19	0	0.00	2	179.51	179.50	-2	2,119	-0.09%
2022/07/18	2	183.50	2	185.50	181.50	0	2,226	0.00%
2022/07/15	1	174.50	9	175.94	177.50	-8	2,237	-0.36%
2022/07/14	4	174.88	1	176.50	177.50	3	2,247	0.13%
2022/07/13	0	0.00	6	173.50	174.50	-6	2,253	-0.27%
2022/07/12	9	170.28	8.1	172.07	168.00	1	2,262	0.04%
2022/07/11	3.1	177.52	0	0.00	177.50	3.1	2,275	0.13%
2022/07/08	3	179.00	2	181.00	177.00	1	2,284	0.04%
2022/07/07	0	0.00	1	172.50	180.00	-1	2,298	-0.04%
2022/07/06	0	175.50	3	176.83	174.00	-3	2,297	-0.13%
2022/07/05	8	176.19	8	176.13	177.00	0	2,318	0.00%
2022/07/04	19.1	177.96	14	179.39	174.50	5.1	2,264	0.23%
2022/07/01	4.2	198.71	5	197.50	193.50	-0.8	2,210	-0.04%
2022/06/30	7	207.71	10	205.40	205.00	-3	2,177	-0.14%
2022/06/29	14	206.68	10	206.00	205.50	4	2,191	0.18%
2022/06/28	13.1	208.49	12	206.33	206.00	1.1	2,193	0.05%
2022/06/27	7.1	210.55	3.1	210.33	209.00	4.1	2,179	0.19%
2022/06/24	18	224.81	17	224.82	226.00	1	2,117	0.05%
2022/06/23	6	224.10	12.1	219.75	226.50	-6	2,090	-0.29%
2022/06/22	5	213.00	3	217.27	206.00	2	2,050	0.10%
2022/06/21	1	208.83	1.5	216.00	216.50	-0.5	2,031	-0.02%
2022/06/20	6	215.99	6.1	211.94	205.50	0	2,041	0.00%
2022/06/17	2	218.00	16.1	218.22	220.00	-14.1	2,044	-0.69%
2022/06/16	5	218.00	8	221.94	220.00	-3	2,092	-0.14%
2022/06/15	1	218.00	1.1	219.93	217.00	-0.1	2,113	0.00%
2022/06/14	12	206.33	10	211.50	218.00	2	2,126	0.09%
2022/06/13	6	211.25	5.8	214.05	210.00	0.2	2,115	0.01%
2022/06/10	2	221.25	1	222.00	220.00	1	2,146	0.05%
2022/06/09	0	0.00	2	222.50	220.50	-2	2,152	-0.09%
2022/06/08	4	225.25	1.2	226.54	222.00	2.8	2,162	0.13%
2022/06/07	2	222.50	1	223.01	222.50	1	2,150	0.05%
2022/06/06	1	227.00	0	0.00	221.00	1	2,150	0.05%
2022/06/01	0	0.00	2	221.50	220.50	-2	2,186	-0.09%
2022/05/31	0.1	222.00	0	0.00	223.50	0.1	2,196	0.00%
2022/05/30	0	222.00	2	221.50	221.00	-2	2,203	-0.09%
2022/05/27	2.1	217.56	2	218.50	217.00	0.1	2,263	0.00%
2022/05/26	3	217.84	0	222.00	217.00	3	2,273	0.13%
2022/05/25	4	221.12	5	222.30	221.00	-1	2,286	-0.04%
2022/05/24	5	218.81	2	220.00	216.50	3	2,317	0.13%
2022/05/23	3.3	226.60	4	226.75	225.00	-0.7	2,309	-0.03%
2022/05/20	1	233.50	6	229.42	229.00	-5	2,318	-0.22%
2022/05/19	4	226.02	2	227.75	231.00	2	2,316	0.09%
2022/05/18	3.1	232.70	6	233.58	229.50	-2.9	2,329	-0.12%
2022/05/17	11.1	229.47	7.2	230.42	228.00	3.9	2,362	0.17%
2022/05/16	22	225.75	18	228.28	234.00	4	2,499	0.16%
2022/05/13	0	0.00	5	208.90	216.00	-5	2,372	-0.21%
2022/05/12	7.6	200.07	7	202.14	196.50	0.6	2,364	0.03%
2022/05/11	3.1	212.17	0	0.00	210.50	3.1	2,321	0.13%
2022/05/10	3.1	212.39	3	214.68	215.00	0	2,314	0.00%
2022/05/09	7	226.44	5	229.50	222.50	2	2,323	0.09%
2022/05/06	6	231.00	0	0.00	233.50	6	2,330	0.26%
2022/05/05	4.2	230.98	4	230.39	234.00	0.2	2,330	0.01%
2022/05/04	4.1	240.85	4	243.38	236.00	0.1	2,328	0.00%
2022/05/03	5	255.28	5	253.80	248.50	0	2,308	0.00%
2022/04/29	8.1	254.55	2	252.00	250.50	6.1	2,320	0.26%
2022/04/28	7	258.28	4	257.25	254.00	3	2,351	0.13%
2022/04/27	1.1	256.02	5.1	254.81	256.50	-3.9	2,375	-0.17%
2022/04/26	3.4	258.41	2.2	257.37	255.50	1.2	2,414	0.05%
2022/04/25	9.1	268.74	7	265.93	262.00	2.1	2,696	0.08%
2022/04/22	7	271.85	14.1	274.01	268.00	-7.1	2,720	-0.26%
2022/04/21	5.2	265.67	6.1	266.52	265.00	-0.9	2,647	-0.03%
2022/04/20	2.2	259.73	5.1	260.26	267.50	-2.9	2,630	-0.11%
2022/04/19	2.1	258.76	2	258.24	256.50	0	2,624	0.00%
2022/04/18	2.1	263.26	1.1	268.55	260.00	1	2,634	0.04%
2022/04/15	2.1	263.85	0.5	269.30	263.50	1.6	2,621	0.06%
2022/04/14	2.2	267.59	2.1	269.05	264.50	0	2,599	0.00%
2022/04/13	2	264.50	7	264.71	268.00	-5	2,587	-0.19%
2022/04/12	4	260.62	3	259.00	258.50	1	2,586	0.04%
2022/04/11	1	265.08	2.2	268.79	263.00	-1.2	2,591	-0.04%
2022/04/08	3	252.00	3.1	252.81	261.00	-0.1	2,609	0.00%
2022/04/07	2.3	258.44	2	255.51	250.50	0.2	2,645	0.01%
2022/04/06	1	263.00	0.3	263.26	260.00	0.7	2,632	0.03%
2022/04/01	3.4	266.97	2	269.48	263.50	1.4	2,639	0.05%
2022/03/31	0	265.50	2	266.25	267.00	-2	2,635	-0.08%
2022/03/30	6	266.67	2.1	264.81	267.50	3.9	2,622	0.15%
2022/03/29	8	262.50	13	262.65	263.50	-5	2,619	-0.19%
2022/03/28	6.3	267.24	5	268.69	262.50	1.2	2,606	0.05%
2022/03/25	1.1	268.88	2.2	268.97	262.50	-1.1	2,584	-0.04%
2022/03/24	1	269.00	3.1	270.63	271.00	-2.1	2,603	-0.08%
2022/03/23	0	0.00	3	269.00	268.50	-3	2,611	-0.12%
2022/03/22	1	264.00	1	264.00	265.00	0	2,606	0.00%
2022/03/21	7	268.00	5.5	269.00	268.00	1.5	2,607	0.06%
2022/03/18	2	259.75	7.3	261.09	263.00	-5.3	2,572	-0.21%
2022/03/17	1	253.50	3	254.00	254.00	-2	2,558	-0.08%
2022/03/16	3	249.67	1.1	247.13	247.00	2	2,562	0.08%
2022/03/15	11	253.59	12	248.42	247.00	-1	2,641	-0.04%
2022/03/14	0	250.00	0.5	247.00	247.00	-0.5	2,652	-0.02%
2022/03/11	2	240.00	5	235.80	242.50	-3	2,655	-0.11%
2022/03/10	3	242.00	2	241.00	242.00	1	2,655	0.04%
2022/03/09	0.1	238.00	1.1	235.52	237.00	-1	2,668	-0.04%
2022/03/08	7	233.79	7.1	236.69	232.00	0	2,669	0.00%
2022/03/07	15	243.97	14	243.61	241.50	1	2,654	0.04%
2022/03/04	1.2	249.91	0	0.00	251.50	1.2	2,648	0.05%
2022/03/03	1	252.00	1	250.50	251.00	0	2,685	0.00%
2022/03/02	14.2	254.30	17.1	253.81	252.00	-2.9	2,717	-0.11%
2022/03/01	2	234.50	8.2	236.50	242.00	-6.2	2,670	-0.23%
2022/02/25	7.1	234.12	9	232.00	233.50	-1.9	2,679	-0.07%
2022/02/24	20.3	238.16	20	240.75	230.00	0.3	2,718	0.01%
2022/02/23	1	247.00	3	246.17	246.50	-2	2,701	-0.07%
2022/02/22	21.1	246.06	25	245.60	245.00	-3.9	2,701	-0.14%
2022/02/21	0.4	250.03	2.2	251.02	249.50	-1.8	2,702	-0.07%
2022/02/18	5	248.70	3	253.33	254.00	2	2,697	0.07%
2022/02/17	20.1	253.55	13	252.96	251.00	7.1	2,693	0.26%
2022/02/16	22.5	273.83	14.6	272.42	261.00	7.9	2,655	0.30%
2022/02/15	3	265.00	5	265.00	265.00	-2	2,489	-0.08%
2022/02/14	4.1	244.00	5	243.00	241.00	-0.9	2,483	-0.04%
2022/02/11	2	248.50	0	0.00	244.00	2	2,468	0.08%
2022/02/10	6.2	248.18	0	0.00	247.00	6.2	2,462	0.25%
2022/02/09	15.1	242.35	8	242.88	248.00	7.1	2,472	0.29%
2022/02/08	3.4	249.57	6	249.92	246.50	-2.6	2,443	-0.11%
2022/02/07	1	254.00	2.1	255.03	255.50	-1.1	2,417	-0.04%
2022/01/26	7.2	255.57	8.1	257.42	253.50	-0.8	2,413	-0.03%
2022/01/25	1.2	260.16	2.5	264.86	260.00	-1.3	2,393	-0.05%
2022/01/24	14.4	267.75	12	266.00	263.00	2.3	2,394	0.10%
2022/01/21	11.2	267.01	5.1	263.07	263.00	6.1	2,422	0.25%
2022/01/20	16.3	263.44	12	262.67	264.50	4.3	2,412	0.18%
2022/01/19	23.1	264.59	26.4	267.21	261.50	-3.3	2,422	-0.14%
2022/01/18	51.2	284.47	38	277.69	266.00	13.2	2,397	0.55%
2022/01/17	4	266.99	11	275.48	283.50	-7	2,101	-0.33%
2022/01/14	7.6	259.97	6	263.67	258.00	1.6	2,030	0.08%
2022/01/13	5	274.40	6	272.42	271.00	-1	2,003	-0.05%
2022/01/12	6.1	279.38	6.1	277.09	276.00	0	1,988	0.00%
2022/01/11	3.1	284.31	10	284.60	282.50	-6.9	1,978	-0.35%
2022/01/10	4.3	283.55	0	0.00	281.00	4.3	1,978	0.22%
2022/01/07	0	279.83	3.1	280.40	279.00	-3.1	2,009	-0.15%
2022/01/06	4.3	282.76	0.1	281.00	278.00	4.2	2,037	0.20%
2022/01/05	7.2	279.76	3	282.00	279.00	4.2	2,086	0.20%
2022/01/04	0.3	275.87	5	274.60	275.00	-4.7	2,087	-0.23%
2022/01/03	17.2	280.19	6.1	280.72	279.50	11.2	2,084	0.54%
2021/12/30	4.2	296.65	19.1	295.68	299.00	-14.9	2,070	-0.72%
2021/12/29	1.2	287.76	1.2	288.57	287.50	0	2,045	0.00%
2021/12/28	0	285.25	0	290.67	291.00	0	2,115	0.00%
2021/12/27	2.2	288.50	4	287.88	281.00	-1.8	2,166	-0.08%
2021/12/24	2	293.74	2.1	294.98	293.00	-0.1	2,167	0.00%
2021/12/23	3.2	295.81	0	0.00	293.00	3.2	2,173	0.15%
2021/12/22	9	296.44	5	294.00	292.50	4	2,196	0.18%
2021/12/21	4	295.75	15.2	294.59	292.50	-11.2	2,193	-0.51%
2021/12/20	11	302.27	13.9	301.75	299.50	-2.9	2,167	-0.13%
2021/12/17	3.1	288.50	2.1	288.96	292.00	1	2,118	0.05%
2021/12/16	1.2	286.13	0	0.00	284.00	1.2	2,101	0.05%
2021/12/15	1.2	283.08	2.1	284.00	286.00	-0.9	2,097	-0.04%
2021/12/14	3.1	280.29	3	279.17	279.00	0.1	2,093	0.01%
2021/12/13	3.1	286.42	0.1	284.75	278.50	3	2,083	0.14%
2021/12/10	4	284.13	7.2	284.69	285.00	-3.1	2,093	-0.15%
2021/12/09	24.3	286.26	9.4	286.97	280.00	14.8	2,079	0.71%
2021/12/08	9	263.05	8.1	272.14	279.00	0.9	1,996	0.05%
2021/12/07	0	0.00	7	253.36	254.00	-7	1,949	-0.36%
2021/12/06	1.1	252.52	0	0.00	250.00	1.1	1,965	0.05%
2021/12/03	4.1	249.88	13.1	248.20	249.00	-9	2,009	-0.45%
2021/12/02	1	240.00	3	243.50	241.00	-2	2,033	-0.10%
2021/12/01	1	243.91	2	239.50	238.50	-1	2,047	-0.05%
2021/11/30	4.2	242.77	15.1	244.03	241.00	-10.9	2,072	-0.53%
2021/11/29	11	251.14	8.9	252.87	250.00	2.1	2,094	0.10%
2021/11/26	5.2	245.97	16.1	247.45	243.50	-10.9	2,086	-0.52%
2021/11/25	12	240.83	3	237.83	237.00	9	2,072	0.43%
2021/11/24	3.4	235.46	6.2	235.79	240.00	-2.9	2,109	-0.14%
2021/11/23	30.6	240.04	11.6	241.13	237.00	19	2,132	0.89%
2021/11/22	4.1	215.92	3.1	211.11	228.00	1	2,188	0.05%
2021/11/19	4	208.88	1.1	209.98	207.50	3	2,317	0.13%
2021/11/18	1.6	209.90	3	210.83	214.00	-1.4	2,493	-0.06%
2021/11/17	4	206.00	2	205.50	205.50	2	2,609	0.08%
2021/11/16	6.1	207.00	5	208.80	207.00	1.1	2,692	0.04%
2021/11/15	3.5	212.79	25.7	212.43	212.50	-22.2	2,762	-0.80%
2021/11/12	1	224.99	0	0.00	223.00	1	2,904	0.03%
2021/11/11	3.5	221.57	0	0.00	221.00	3.5	3,075	0.11%
2021/11/10	0.1	223.00	0	223.00	220.50	0.1	3,227	0.00%
2021/11/09	2	223.00	1	224.00	223.00	1	3,353	0.03%
2021/11/08	7.1	230.46	3	228.33	225.50	4.1	3,392	0.12%
2021/11/05	7.7	226.90	9	221.17	227.50	-1.3	3,411	-0.04%
2021/11/04	0	0.00	2	225.01	222.50	-2	3,457	-0.06%
2021/11/03	2.1	225.24	1	225.46	225.50	1.1	3,487	0.03%
2021/11/02	4	226.51	4	227.99	224.00	0	3,499	0.00%
2021/11/01	6.5	227.00	14	231.29	226.00	-7.5	3,501	-0.21%
2021/10/29	20.2	250.99	9	246.00	240.00	11.2	3,499	0.32%
2021/10/28	26	236.87	2.1	238.33	240.00	23.9	3,475	0.69%
2021/10/27	15	214.13	16.2	215.63	218.50	-1.2	3,510	-0.03%
2021/10/26	11	197.50	15.1	194.55	199.00	-4.1	3,496	-0.12%
2021/10/25	1	203.50	0.1	206.14	203.50	0.9	3,506	0.03%
2021/10/22	11.1	210.62	6	209.08	208.00	5.1	3,557	0.14%
2021/10/21	3.5	214.91	0.6	213.56	210.50	2.8	3,590	0.08%
2021/10/20	0.1	209.84	2.6	210.38	208.50	-2.5	3,639	-0.07%
2021/10/19	6.1	208.84	5.5	201.50	210.50	0.6	3,792	0.01%
2021/10/18	1.6	212.93	10.7	210.64	208.00	-9.1	3,873	-0.23%
2021/10/15	13.2	220.23	9	221.83	218.50	4.2	4,080	0.10%
2021/10/14	11.4	204.14	12.4	201.91	212.00	-1	4,035	-0.02%
2021/10/13	21.1	199.52	13.1	204.58	193.00	8	4,037	0.20%
2021/10/12	14.1	211.79	12.1	211.84	206.00	2	4,080	0.05%
2021/10/08	5.2	227.49	8	226.13	220.00	-2.8	4,107	-0.07%
2021/10/07	15.2	216.42	12	220.83	229.00	3.2	4,169	0.08%
2021/10/06	9	227.23	13	228.46	225.00	-4	4,209	-0.09%
2021/10/05	20.3	228.74	28	230.45	227.00	-7.7	4,217	-0.18%
2021/10/04	18.6	253.26	12	253.96	250.50	6.6	4,162	0.16%
2021/10/01	3.1	280.89	6.1	284.72	278.00	-3	4,119	-0.07%
2021/09/30	2.1	274.10	4.2	272.20	273.50	-2	4,144	-0.05%
2021/09/29	10.3	269.81	4.1	269.74	268.00	6.2	4,161	0.15%
2021/09/28	3.3	280.24	5	280.10	279.00	-1.7	4,196	-0.04%
2021/09/27	4.2	284.36	0	285.00	282.00	4.2	4,226	0.10%
2021/09/24	2	284.50	1	284.50	285.00	1	4,261	0.02%
2021/09/23	2	286.50	0	0.00	283.50	2	4,299	0.05%
2021/09/22	1	281.00	12.1	279.55	280.50	-11	4,409	-0.25%
2021/09/17	7	285.07	1	286.00	286.00	6	4,478	0.13%
2021/09/16	4.2	286.99	3	284.50	284.00	1.2	4,510	0.03%
2021/09/15	2	290.00	13.2	289.83	290.00	-11.2	4,547	-0.25%
2021/09/14	3.1	279.58	0	0.00	279.00	3.1	4,586	0.07%
2021/09/13	2	284.25	10.2	283.01	282.00	-8.2	4,596	-0.18%
2021/09/10	3.1	286.68	4.1	285.84	285.50	-1	4,612	-0.02%
2021/09/09	11.1	287.10	10.1	286.31	284.50	1.1	4,622	0.02%
2021/09/08	21.2	300.45	8.1	299.08	297.00	13.1	4,607	0.28%
2021/09/07	9.2	290.61	12	286.03	295.00	-2.8	4,622	-0.06%
2021/09/06	9	280.67	9.1	278.46	277.50	-0.1	4,732	0.00%
2021/09/03	4.1	280.47	1	276.50	277.00	3.1	4,702	0.07%
2021/09/02	7.3	283.96	5.1	285.16	281.00	2.2	4,782	0.05%
2021/09/01	13	294.54	7	292.86	290.50	6	4,871	0.12%
2021/08/31	15	303.03	9	302.72	302.50	6	4,859	0.12%
2021/08/30	12.1	296.72	15	297.27	299.00	-2.9	4,853	-0.06%
2021/08/27	2.2	290.27	2.1	291.22	289.50	0.1	4,823	0.00%
2021/08/26	11.2	289.22	22.5	288.65	286.00	-11.2	4,794	-0.23%
2021/08/25	48	305.35	21.1	303.15	302.50	26.9	4,693	0.57%
2021/08/24	30.1	320.09	22.2	324.43	304.00	8	4,625	0.17%
2021/08/23	23	357.48	32.4	360.78	337.00	-9.4	4,507	-0.21%
2021/08/20	15.2	344.02	20.1	345.77	355.00	-4.9	4,439	-0.11%
2021/08/19	15.2	335.24	16.2	334.94	334.00	-1	4,391	-0.02%
2021/08/18	26.3	351.95	24.5	349.32	335.50	1.8	4,360	0.04%
2021/08/17	29.3	360.79	31.2	364.96	367.00	-1.9	4,269	-0.05%
2021/08/16	11.7	327.39	34.2	328.52	339.50	-22.6	4,138	-0.55%
2021/08/13	22.5	302.44	18.1	305.07	309.00	4.4	4,039	0.11%
2021/08/12	7	290.14	8	289.56	289.50	-1	4,016	-0.02%
2021/08/11	4	287.12	0.1	287.00	281.50	3.9	4,137	0.09%
2021/08/10	9	287.78	6.1	288.09	289.00	2.9	4,281	0.07%
2021/08/09	2	280.75	5	279.80	278.00	-3	4,446	-0.07%
2021/08/06	2	285.97	2	285.75	283.00	0	4,669	0.00%
2021/08/05	5.1	284.80	3	286.14	282.00	2.1	4,861	0.04%
2021/08/04	2	279.80	5	283.01	280.00	-3	4,955	-0.06%
2021/08/03	4	286.87	5	286.20	285.00	-1	4,951	-0.02%
2021/08/02	15	288.59	13.1	285.12	293.00	2	4,925	0.04%
2021/07/30	3.1	278.33	1	277.50	277.50	2.1	4,924	0.04%
2021/07/29	14	279.82	16	280.28	280.00	-2	4,933	-0.04%
2021/07/28	18	274.81	13.1	276.56	275.50	4.9	5,018	0.10%
2021/07/27	15.3	269.06	6	272.47	261.50	9.3	5,079	0.18%
2021/07/26	11.5	275.45	9	277.83	278.50	2.5	5,088	0.05%
2021/07/23	24.4	260.77	15.1	259.28	263.00	9.3	5,072	0.18%
2021/07/22	26.2	287.92	147.3	288.49	282.50	-121.1	4,993	-2.43%	大賣/鉅額交易
2021/07/21	89.3	299.03	93	297.17	299.00	-3.7	4,929	-0.08%
2021/07/20	0	0.00	2.2	280.50	280.50	-2.2	4,732	-0.05%
2021/07/19	36	256.15	6.1	256.27	255.00	29.9	4,813	0.62%
2021/07/16	122	251.81	22.2	252.68	258.50	99.8	4,793	2.08%	大買/
2021/07/15	6	231.50	5	235.30	241.00	1	4,726	0.02%
2021/07/14	7	204.64	17.2	210.53	219.50	-10.2	4,713	-0.22%
2021/07/13	18.2	215.26	25.7	218.63	210.00	-7.6	4,658	-0.16%
2021/07/12	3.2	232.56	365.5	233.05	232.00	-362.3	4,584	-7.90%	大賣/鉅額交易
2021/07/09	12	240.12	48	240.47	239.00	-36	4,641	-0.77%
2021/07/08	5	246.69	6.2	247.05	241.00	-1.2	4,730	-0.03%
2021/07/07	16.5	250.22	10	250.69	248.50	6.5	4,730	0.14%
2021/07/06	11.2	240.28	27	235.61	235.00	-15.8	4,739	-0.33%
2021/07/05	36.1	234.84	200.2	230.65	238.50	-164.1	4,745	-3.46%	大賣/鉅額交易
2021/07/02	27.1	239.74	36	237.75	237.50	-8.9	4,730	-0.19%
2021/07/01	44.1	248.14	20.2	244.31	243.00	23.9	4,797	0.50%
2021/06/30	11	246.59	11	243.91	247.00	0	4,823	0.00%
2021/06/29	33.3	238.53	30.3	242.53	242.00	3	4,876	0.06%
2021/06/28	33.4	265.06	17.2	266.37	258.00	16.2	4,877	0.33%
2021/06/25	7.2	271.37	51.2	270.88	269.50	-44.1	4,900	-0.90%
2021/06/24	50.4	272.46	20	276.00	276.50	30.4	4,923	0.62%
2021/06/23	57.3	273.68	17.1	271.23	275.00	40.2	5,050	0.80%
2021/06/22	3.1	264.02	5	269.00	255.50	-1.9	5,062	-0.04%
2021/06/21	2.2	274.64	8	271.25	272.00	-5.8	5,161	-0.11%
2021/06/18	4.1	276.46	3.1	279.84	270.00	1.1	5,191	0.02%
2021/06/17	2	257.45	4.1	240.28	260.00	-2	5,234	-0.04%
2021/06/16	16.6	258.31	43.9	255.75	255.00	-27.3	5,289	-0.52%
2021/06/15	37.1	285.85	21.6	279.86	283.00	15.5	5,283	0.29%
2021/06/11	0	0.00	16	275.50	275.50	-16	5,171	-0.31%
2021/06/09	23.8	250.50	12.3	250.50	250.50	11.5	5,214	0.22%
2021/06/08	3	215.50	26.2	196.51	228.00	-23.2	5,200	-0.45%
2021/06/07	5.3	207.50	10	207.50	207.50	-4.7	5,154	-0.09%
2021/06/04	10.1	230.50	5	230.50	230.50	5.1	5,149	0.10%
2021/06/03	21.1	256.00	12.4	256.00	256.00	8.6	5,143	0.17%
2021/06/02	7.3	284.00	0.9	284.00	284.00	6.4	5,146	0.13%
2021/06/01	10.2	315.50	1.3	315.50	315.50	8.9	5,172	0.17%
2021/05/28	19.1	392.16	25.9	388.87	389.00	-6.8	5,093	-0.13%
2021/05/27	12.1	400.58	17.8	399.69	402.00	-5.6	5,050	-0.11%
2021/05/26	10.6	392.97	9.1	390.72	386.00	1.5	5,024	0.03%
2021/05/25	5.1	392.42	8.8	386.90	380.00	-3.7	5,073	-0.07%
2021/05/24	12.3	383.18	16.2	387.55	396.50	-3.9	5,022	-0.08%
2021/05/21	8.6	360.18	2	359.75	360.50	6.6	5,040	0.13%
2021/05/20	6.8	353.12	4.4	347.03	352.00	2.3	5,007	0.05%
2021/05/19	13.7	354.05	25.5	346.73	344.50	-11.9	4,972	-0.24%
2021/05/18	50.4	384.00	35.3	381.88	375.50	15.1	4,890	0.31%
2021/05/17	26	405.52	9.1	409.81	417.00	16.9	4,770	0.35%
2021/05/14	36.8	371.55	31.6	371.81	379.50	5.2	4,819	0.11%
2021/05/13	31.8	348.81	29.7	351.84	363.00	2.1	4,773	0.04%
2021/05/12	21.1	321.27	25	327.15	330.00	-3.9	4,696	-0.08%
2021/05/11	0	0.00	26.1	296.57	300.00	-26.1	4,539	-0.57%
2021/05/10	3.5	285.47	6	284.58	280.00	-2.5	4,515	-0.06%
2021/05/07	5	274.50	1	274.50	275.00	4	4,520	0.09%
2021/05/06	20	274.68	2	271.00	270.00	18	4,514	0.40%
2021/05/05	4	283.38	28	284.43	287.00	-24	4,463	-0.54%
2021/05/04	24.1	285.49	17	283.76	281.00	7.1	4,450	0.16%
2021/05/03	25.5	305.84	30.7	308.39	310.00	-5.1	4,379	-0.12%
2021/04/29	0	0.00	76	286.05	285.00	-76	4,273	-1.78%
2021/04/28	10	279.00	10	278.00	276.00	0	4,253	0.00%
2021/04/27	2.1	287.37	33.2	284.36	287.00	-31.1	4,267	-0.73%
2021/04/26	0.1	269.45	1.6	269.79	268.50	-1.5	4,210	-0.04%
2021/04/23	12.3	262.74	10.3	267.20	262.00	2	4,211	0.05%
2021/04/22	24.3	265.83	11.3	265.26	259.00	13	4,191	0.31%
2021/04/21	9.1	279.89	19	279.63	277.50	-9.9	4,115	-0.24%
2021/04/20	5	283.20	8	287.88	287.00	-3	4,124	-0.07%
2021/04/19	7.7	283.48	2	282.25	275.00	5.7	4,152	0.14%
2021/04/16	5.2	289.35	9.4	290.16	286.00	-4.1	4,120	-0.10%
2021/04/15	1	288.01	3	287.33	288.00	-2	4,108	-0.05%
2021/04/14	14	285.38	7	290.79	282.50	7	4,119	0.17%
2021/04/13	20.1	299.38	14.5	302.66	295.00	5.6	4,048	0.14%
2021/04/12	1	314.00	3.3	314.00	314.00	-2.3	3,950	-0.06%
2021/04/09	8.1	276.91	9	284.50	285.50	-0.9	3,977	-0.02%
2021/04/08	3	273.67	56.2	274.93	272.50	-53.2	3,999	-1.33%
2021/04/07	3.1	280.10	11	280.77	276.00	-7.9	4,096	-0.19%
2021/04/06	10	276.34	26	279.17	270.00	-16	4,146	-0.39%
2021/04/01	6	289.25	8	289.50	289.00	-2	4,076	-0.05%
2021/03/31	24.3	290.83	19	292.95	289.00	5.3	4,019	0.13%
2021/03/30	21.2	288.36	15	287.70	296.00	6.2	3,930	0.16%
2021/03/29	6.6	279.08	16.1	278.69	284.50	-9.6	3,829	-0.25%
2021/03/26	37	252.11	10	247.55	259.00	27	3,755	0.72%
2021/03/25	34.1	263.99	20.1	257.69	253.00	14	3,691	0.38%
2021/03/24	8	237.75	7	246.71	249.00	1	3,517	0.03%
2021/03/23	37	222.89	33.2	224.63	226.50	3.8	3,432	0.11%
2021/03/22	31.1	204.61	8	204.06	206.00	23.1	3,317	0.69%
2021/03/19	113.2	205.75	8.3	206.59	202.00	104.9	3,266	3.21%	大買/鉅額交易
2021/03/18	38	208.88	13.2	208.47	208.00	24.8	3,208	0.77%
2021/03/17	18.1	191.70	17.1	191.16	197.50	1	3,151	0.03%
2021/03/16	28	199.25	11	201.91	197.50	17	3,095	0.55%
2021/03/15	45.1	202.69	5	203.98	202.00	40	3,068	1.30%
2021/03/12	75.2	202.02	5.2	202.24	197.00	70	3,041	2.30%
2021/03/11	4.1	205.56	4.4	212.59	214.00	-0.3	2,979	-0.01%
2021/03/10	5	204.60	1.4	204.64	205.00	3.6	2,905	0.12%
2021/03/09	0	0.00	9.2	185.41	196.00	-9.2	2,892	-0.32%
2021/03/08	13	197.31	3	196.99	188.00	10	2,885	0.35%
2021/03/05	9.2	199.08	2	201.25	203.50	7.2	2,886	0.25%
2021/03/04	0.2	184.00	4	183.50	185.00	-3.8	2,903	-0.13%
2021/03/03	5	176.80	4	171.88	180.00	1	2,954	0.03%
2021/03/02	1	178.50	2	180.00	172.50	-1	3,103	-0.03%
2021/02/26	5	175.70	2	177.37	175.50	3	3,110	0.10%
2021/02/25	9.2	188.98	20.4	179.63	185.00	-11.2	3,088	-0.36%
2021/02/24	6	175.50	15	175.50	175.50	-9	3,017	-0.30%
2021/02/23	39.3	206.79	6.3	210.20	194.50	33	3,047	1.08%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	1	196.50	2	196.50	196.50	-1	3,019	-0.03%
2021/02/18	4	179.00	3	179.00	179.00	1	3,061	0.03%
2021/02/17	36	162.75	2	163.00	163.00	34	3,051	1.11%
2021/02/05	22.5	143.09	50	142.44	148.50	-27.5	3,018	-0.91%
2021/02/04	33	129.53	33.2	132.92	135.00	-0.2	2,799	-0.01%
2021/02/03	7.1	119.90	17.5	117.77	123.00	-10.4	2,649	-0.39%
2021/02/02	14.2	108.35	3	110.67	112.00	11.2	2,511	0.45%
2021/02/01	14	109.11	15	107.73	110.00	-1	2,462	-0.04%
2021/01/29	2	102.75	0	0.00	103.00	2	2,382	0.08%
2021/01/28	1	106.00	2	107.50	105.50	-1	2,359	-0.04%
2021/01/27	0	0.00	3.4	107.26	106.50	-3.4	2,351	-0.14%
2021/01/26	9	108.28	3	108.17	107.50	6	2,376	0.25%
2021/01/25	32	108.75	13.5	109.07	107.50	18.5	2,399	0.77%
2021/01/22	0	0.00	2	104.25	104.50	-2	2,347	-0.09%
2021/01/21	13	104.00	27	104.39	103.50	-14	2,340	-0.60%
2021/01/20	31	106.21	7.2	105.49	106.00	23.8	2,322	1.02%
2021/01/19	4	103.38	3	103.00	103.00	1	2,267	0.04%
2021/01/18	6	103.42	11	102.82	102.00	-5	2,275	-0.22%
2021/01/15	10	98.80	4	98.90	98.20	6	2,249	0.27%
2021/01/14	1	100.00	3	100.33	100.00	-2	2,246	-0.09%
2021/01/13	13	100.88	2	101.50	100.00	11	2,233	0.49%
2021/01/12	3	102.83	46	104.12	106.50	-43	2,194	-1.96%
2021/01/11	9	99.27	0	0.00	99.10	9	2,123	0.42%
2021/01/08	16	98.34	17	99.19	98.40	-1	2,119	-0.05%
2021/01/07	58.1	101.19	4	102.00	100.50	54.1	2,111	2.56%
2021/01/06	63	97.69	3	97.10	95.40	60	2,092	2.87%
2021/01/05	79.5	98.78	2	98.45	97.60	77.5	2,115	3.66%
2021/01/04	20	97.59	21	99.85	96.70	-1	2,119	-0.05%
2020/12/31	111	107.82	11.1	109.74	103.00	99.9	2,074	4.81%	大買/
2020/12/30	76	112.34	19.2	113.80	110.00	56.9	1,991	2.86%
2020/12/29	43.3	105.83	19	104.71	109.50	24.3	1,865	1.30%
2020/12/28	2	99.25	6	99.62	99.60	-4	1,777	-0.23%
2020/12/25	3	95.30	0	0.00	95.90	3	1,760	0.17%
2020/12/24	4	95.48	0	0.00	95.10	4	1,759	0.23%
2020/12/23	6	95.57	5.1	95.74	94.00	1	1,758	0.05%
2020/12/22	7	98.27	4	94.90	98.40	3	1,761	0.17%
2020/12/21	7.9	93.07	0.1	93.70	92.50	7.8	1,749	0.45%
2020/12/18	3	93.97	0	0.00	93.80	3	1,752	0.17%
2020/12/17	4	94.38	3	94.77	94.10	1	1,757	0.06%
2020/12/16	2	94.95	0	0.00	94.50	2	1,773	0.11%
2020/12/15	2	94.65	5	94.94	94.00	-3	1,824	-0.16%
2020/12/14	11.2	96.06	3	96.00	95.50	8.2	1,829	0.45%
2020/12/11	1.3	92.02	2	93.65	94.90	-0.7	1,842	-0.04%
2020/12/10	2	94.05	1	94.50	93.80	1	1,835	0.05%
2020/12/09	2.3	95.87	0.1	94.70	93.90	2.2	1,845	0.12%
2020/12/08	5.2	96.90	2	96.00	96.00	3.2	1,856	0.17%
2020/12/07	4	97.28	7	97.47	96.00	-3	1,857	-0.16%
2020/12/04	1	101.00	3.8	102.00	100.50	-2.8	1,858	-0.15%
2020/12/03	6	102.50	22	103.05	102.00	-16	1,899	-0.84%
2020/12/02	3	103.33	0	0.00	102.50	3	1,901	0.16%
2020/12/01	3	105.17	3	105.00	103.00	0	1,916	0.00%
2020/11/30	5	103.10	4	105.88	107.00	1	1,916	0.05%
2020/11/27	7	102.50	9	101.72	102.00	-2	1,869	-0.11%
2020/11/26	24.4	109.64	34.5	109.40	107.00	-10.1	1,846	-0.55%
2020/11/25	0	0.00	2.2	102.50	102.50	-2.2	1,766	-0.12%
2020/11/24	2.2	93.29	1.2	92.87	93.20	1	1,778	0.06%
2020/11/23	4.4	92.26	6.6	92.42	92.60	-2.2	1,799	-0.12%
2020/11/20	13.1	92.45	8	92.44	92.10	5.1	1,802	0.28%
2020/11/19	5.1	95.13	11	94.38	95.40	-6	1,777	-0.33%
2020/11/18	20	92.61	6	92.77	92.30	14	1,774	0.79%
2020/11/17	34	93.43	15	92.88	94.30	19	1,804	1.05%
2020/11/16	1	88.50	2	88.30	88.50	-1	1,806	-0.06%
2020/11/13	2	89.20	0	0.00	89.90	2	1,883	0.11%
2020/11/12	1	88.50	2	88.95	88.80	-1	1,903	-0.05%
2020/11/11	8	90.04	8	88.98	88.50	0	1,914	0.00%
2020/11/10	6	87.63	10	88.76	87.90	-4	1,913	-0.21%
2020/11/06	1.8	86.27	2	85.70	85.20	-0.2	1,951	-0.01%
2020/11/05	2	87.00	1	88.00	86.50	1	2,011	0.05%
2020/11/04	2	87.30	0	0.00	87.20	2	2,044	0.10%
2020/11/03	4	90.10	3	88.80	88.00	1	2,076	0.05%
2020/11/02	1.2	90.17	5	86.56	90.60	-3.9	2,065	-0.19%
2020/10/30	4	84.28	0	0.00	83.40	4	2,061	0.19%
2020/10/29	1	85.60	1	86.00	85.80	0	2,120	0.00%
2020/10/28	2	87.70	4	87.80	85.20	-2	2,189	-0.09%
2020/10/27	2	84.55	0	0.00	83.80	2	2,191	0.09%
2020/10/26	6	84.25	3	84.63	83.00	3	2,211	0.14%
2020/10/23	3	88.00	0	0.00	87.60	3	2,247	0.13%
2020/10/22	7	88.27	6	87.60	87.40	1	2,355	0.04%
2020/10/21	0	0.00	1	89.80	89.10	-1	2,464	-0.04%
2020/10/20	2	90.45	4	90.03	89.80	-2	2,507	-0.08%
2020/10/19	0	0.00	1	90.60	90.00	-1	2,565	-0.04%
2020/10/16	2	90.35	2	90.45	89.60	0	2,615	0.00%
2020/10/15	3	89.50	1	89.30	89.30	2	2,676	0.07%
2020/10/14	2	92.30	3	92.63	91.10	-1	2,804	-0.04%
2020/10/13	6	89.30	5	89.42	89.40	1	2,935	0.03%
2020/10/12	6	93.95	3	94.30	93.10	3	2,944	0.10%
2020/10/08	2	96.75	5	96.20	96.10	-3	3,007	-0.10%
2020/10/07	2	98.15	0	0.00	97.70	2	3,065	0.07%
2020/10/06	1	99.30	1	100.00	98.70	0	3,155	0.00%
2020/10/05	3	99.63	2	99.55	98.60	1	3,303	0.03%
2020/09/30	3	97.17	6	98.75	98.80	-3	3,393	-0.09%
2020/09/29	2	94.00	2	97.00	93.70	0	3,525	0.00%
2020/09/28	4	96.53	3	96.70	96.50	1	3,587	0.03%
2020/09/25	5	96.38	0	0.00	95.00	5	3,660	0.14%
2020/09/24	2	99.75	5	100.40	99.50	-3	3,725	-0.08%
2020/09/23	2	102.00	4	102.63	102.50	-2	3,818	-0.05%
2020/09/21	1	104.50	2	103.75	102.50	-1	4,094	-0.02%
2020/09/18	3	101.83	4	102.63	103.00	-1	4,147	-0.02%
2020/09/17	0	0.00	2	103.00	100.50	-2	4,185	-0.05%
2020/09/16	1	102.00	6	102.25	101.50	-5	4,240	-0.12%
2020/09/15	1	100.00	4	99.10	99.00	-3	4,314	-0.07%
2020/09/14	5	97.38	35	97.48	97.00	-30	4,433	-0.68%
2020/09/11	4	98.25	1	97.20	97.00	3	4,655	0.06%
2020/09/10	2	100.50	1	100.00	100.00	1	4,852	0.02%
2020/09/09	6	102.58	10	101.95	101.50	-4	4,946	-0.08%
2020/09/08	11	104.09	59	102.09	106.50	-48	5,090	-0.94%
2020/09/07	3	99.97	4	99.93	99.70	-1	5,194	-0.02%
2020/09/04	56	101.03	1	99.90	100.50	55	5,396	1.02%
2020/09/03	5	99.38	1	99.30	98.80	4	5,565	0.07%
2020/09/02	3	101.67	2	101.25	101.00	1	5,659	0.02%
2020/09/01	8	102.50	3	104.00	102.00	5	5,716	0.09%
2020/08/31	17	104.68	13	106.85	105.50	4	5,721	0.07%
2020/08/28	0	0.00	5	103.80	103.00	-5	5,706	-0.09%
2020/08/27	4	103.25	7.3	103.25	104.00	-3.3	5,783	-0.06%
2020/08/26	3	101.50	6	102.25	101.00	-3	5,926	-0.05%
2020/08/25	4	99.60	0	0.00	99.10	4	6,019	0.07%
2020/08/24	8	102.13	7	102.21	101.00	1	6,138	0.02%
2020/08/21	3	100.03	10	100.19	103.50	-7	6,248	-0.11%
2020/08/20	11	96.00	13	94.43	95.20	-2	6,403	-0.03%
2020/08/19	24	101.88	11	101.00	100.00	13	6,668	0.19%
2020/08/18	1	96.90	5	96.78	98.60	-4	6,835	-0.06%
2020/08/17	4	90.53	1	90.80	89.70	3	7,088	0.04%
2020/08/14	5	90.98	1	91.00	91.00	4	7,195	0.06%
2020/08/13	3.1	91.24	21	89.46	90.00	-17.9	7,469	-0.24%
2020/08/12	2.1	95.13	0	0.00	94.90	2.1	7,507	0.03%
2020/08/11	8	97.05	12	97.03	93.10	-4	7,655	-0.05%
2020/08/10	12	101.04	1	100.00	100.00	11	7,675	0.14%
2020/08/07	6	104.33	5	105.50	103.50	1	7,858	0.01%
2020/08/06	4	102.13	10	103.10	101.00	-6	8,049	-0.07%
2020/08/05	8	101.94	7	101.00	101.00	1	8,139	0.01%
2020/08/04	9	104.61	25	104.86	104.00	-16	8,344	-0.19%
2020/08/03	33	107.74	22	105.16	108.50	11	8,536	0.13%
2020/07/31	1	99.40	6	99.65	99.00	-5	8,874	-0.06%
2020/07/30	10.3	99.26	4	99.63	99.10	6.3	8,900	0.07%
2020/07/29	28.2	99.59	45	100.79	98.00	-16.8	8,995	-0.19%
2020/07/28	22	93.54	25	96.28	96.80	-3	9,085	-0.03%
2020/07/27	15	100.10	90	97.58	96.80	-75	9,064	-0.83%
2020/07/24	5	108.10	9	106.89	107.00	-4	9,058	-0.04%
2020/07/23	11	110.82	6	110.25	109.00	5	9,275	0.05%
2020/07/22	3	113.50	2	112.50	112.00	1	9,417	0.01%
2020/07/21	8	107.44	7	109.07	107.50	1	9,504	0.01%
2020/07/20	102	103.69	105	109.12	107.00	-3	9,606	-0.03%	大買/大賣/
2020/07/17	60	115.22	8	116.75	112.50	52	9,548	0.54%
2020/07/16	9	126.11	3	126.67	124.50	6	9,525	0.06%
2020/07/15	36	125.94	19	125.71	124.50	17	9,663	0.18%
2020/07/14	51	127.45	9	126.94	129.00	42	9,617	0.44%
2020/07/13	17	126.91	47	126.55	126.00	-30	9,570	-0.31%
2020/07/10	53	130.87	158	128.87	130.00	-105	9,534	-1.10%	大賣/鉅額交易
2020/07/09	46	125.82	26	125.77	124.00	20	9,412	0.21%
2020/07/08	86	128.06	119	126.64	127.50	-33	9,332	-0.35%	大賣/
2020/07/07	7	119.14	7	119.71	119.00	0	9,215	0.00%
2020/07/06	144	123.21	150	121.90	121.50	-6	9,209	-0.07%	大買/大賣/
2020/07/03	30	120.57	30	120.63	121.00	0	9,188	0.00%
2020/07/02	23	125.35	11	125.55	123.00	12	9,143	0.13%
2020/07/01	123	120.19	20	120.23	122.50	103	9,107	1.13%	大買/鉅額交易
2020/06/30	57	121.91	255	120.72	121.50	-198	9,032	-2.19%	大賣/鉅額交易
2020/06/29	5	114.20	19	116.26	118.50	-14	8,874	-0.16%
2020/06/24	82	109.20	74	108.18	108.00	8	8,869	0.09%
2020/06/23	33	114.50	39	113.78	113.00	-6	8,821	-0.07%
2020/06/22	35	114.40	20	113.95	113.50	15	8,813	0.17%
2020/06/19	94	114.97	75	115.53	113.50	19	8,763	0.22%
2020/06/18	42.1	115.79	52.5	120.22	119.50	-10.4	8,676	-0.12%
2020/06/17	39	113.24	76	111.56	115.50	-37	8,475	-0.44%
2020/06/16	36	105.29	27	106.50	105.00	9	8,308	0.11%
2020/06/15	32	106.03	55	107.97	106.00	-23	8,290	-0.28%
2020/06/12	33	99.72	41	100.58	104.00	-8	8,214	-0.10%
2020/06/11	114	100.99	34	100.34	96.00	80	8,193	0.98%	大買/
2020/06/10	65	103.23	32	103.64	105.50	33	8,026	0.41%
2020/06/09	34	92.91	61	91.43	96.30	-27	7,856	-0.34%
2020/06/08	32	89.27	10	90.56	87.60	22	7,796	0.28%
2020/06/05	6	92.20	19	91.12	91.40	-13	7,751	-0.17%
2020/06/04	51	92.54	11	92.49	91.00	40	7,761	0.52%
2020/06/03	16	90.95	34	92.88	93.90	-18	7,746	-0.23%
2020/06/02	55	91.21	33	91.00	89.00	22	7,687	0.29%
2020/06/01	35	99.16	14	98.87	97.00	21	7,596	0.28%
2020/05/29	111	101.97	27	101.61	101.50	84	7,519	1.12%	大買/
2020/05/28	16	96.41	38	94.57	98.00	-22	7,444	-0.30%
2020/05/27	85	100.76	50	99.56	98.00	35	7,410	0.47%
2020/05/26	50	105.19	50	105.83	107.00	0	7,256	0.00%
2020/05/25	64	98.06	26	99.30	100.50	38	7,085	0.54%
2020/05/22	18	87.08	45	89.16	91.40	-27	7,186	-0.38%
2020/05/21	21	84.03	25	84.98	83.10	-4	6,910	-0.06%
2020/05/20	73	84.42	23	86.12	84.60	50	6,892	0.73%
2020/05/19	10	85.80	20	85.80	85.80	-10	6,676	-0.15%
2020/05/18	48	75.99	30	77.18	78.00	18	6,790	0.27%
2020/05/15	10	73.51	14	72.86	72.10	-4	6,764	-0.06%
2020/05/14	57	75.70	21	74.14	73.10	36	6,756	0.53%
2020/05/13	29	72.27	23	72.28	75.00	6	6,547	0.09%
2020/05/12	34	66.49	27	67.14	68.20	7	6,365	0.11%
2020/05/11	31	66.79	23	66.90	66.50	8	6,245	0.13%
2020/05/08	36	73.14	23	73.12	70.40	13	5,998	0.22%
2020/05/07	66	76.83	38	76.17	78.20	28	5,762	0.49%
2020/05/06	0	0.00	5	71.10	71.10	-5	5,353	-0.09%
2020/05/05	22	63.25	5	64.38	64.70	17	5,321	0.32%
2020/05/04	2	57.00	25	57.40	58.90	-23	5,216	-0.44%
2020/04/30	14	54.48	8	55.64	53.60	6	5,120	0.12%
2020/04/29	17	53.69	10	53.52	53.30	7	5,081	0.14%
2020/04/28	16	56.26	19	56.43	55.50	-3	5,019	-0.06%
2020/04/27	10	54.27	17	54.20	54.60	-7	4,773	-0.15%
2020/04/24	7	49.54	14	49.88	49.65	-7	4,577	-0.15%
2020/04/23	24	49.13	14	49.82	49.90	10	4,435	0.23%
2020/04/22	13	47.01	16	46.46	46.80	-3	4,259	-0.07%
2020/04/21	31	46.09	9	45.68	47.00	22	4,177	0.53%
2020/04/20	11	46.38	33	46.72	47.90	-22	4,046	-0.54%
2020/04/17	0	0.00	5	43.68	43.55	-5	3,852	-0.13%
2020/04/16	4	44.53	3	44.58	44.15	1	3,812	0.03%
2020/04/15	14	44.31	4	44.39	43.85	10	3,784	0.26%
2020/04/14	2	45.70	2	45.25	45.25	0	3,722	0.00%
2020/04/13	1	45.05	2	45.55	45.15	-1	3,690	-0.03%
2020/04/10	2	45.55	4	45.34	45.20	-2	3,668	-0.05%
2020/04/09	9	46.33	4	46.40	45.90	5	3,647	0.14%
2020/04/08	4	46.36	14	46.63	47.00	-10	3,579	-0.28%
2020/04/07	5	45.75	23	45.70	45.55	-18	3,517	-0.51%
2020/04/06	10	45.40	9	45.71	46.60	1	3,466	0.03%
2020/04/01	6	44.07	15	44.07	43.95	-9	3,387	-0.27%
2020/03/31	7	44.98	4	45.11	45.10	3	3,353	0.09%
2020/03/30	19	46.40	8	46.28	46.00	11	3,322	0.33%
2020/03/27	4	44.20	3	44.92	43.75	1	3,257	0.03%
2020/03/26	9	44.53	14	44.94	45.00	-5	3,209	-0.16%
2020/03/25	6	42.88	11	43.23	43.35	-5	3,147	-0.16%
2020/03/24	12	43.25	27	42.99	43.00	-15	3,095	-0.48%
2020/03/23	5	43.92	3	44.58	43.40	2	3,043	0.07%
2020/03/20	16	45.78	16	45.75	45.10	0	2,997	0.00%
2020/03/19	14	43.68	10	44.50	44.10	4	2,933	0.14%
2020/03/18	20	46.16	16	46.39	46.30	4	2,841	0.14%
2020/03/17	31	44.85	17	44.79	45.95	14	2,740	0.51%
2020/03/16	2	40.70	5	41.05	42.05	-3	2,594	-0.12%
2020/03/13	3	38.25	1	38.25	38.25	2	2,542	0.08%
2020/03/12	6	42.95	10.2	43.87	42.45	-4.2	2,510	-0.17%
2020/03/11	15	47.48	1	46.95	46.95	14	2,441	0.57%
2020/03/10	6	46.36	5	46.76	46.65	1	2,409	0.04%
2020/03/09	12	50.60	7	51.53	50.10	5	2,347	0.21%
2020/03/06	6	51.37	5	50.84	51.40	1	2,282	0.04%
2020/03/05	14	49.51	17	49.27	50.10	-3	2,216	-0.14%
2020/03/04	8	52.14	3.5	52.57	52.70	4.5	2,117	0.21%
2020/03/03	18	52.14	6	52.55	51.80	12	2,073	0.58%
2020/03/02	8	54.98	15	54.78	54.50	-7	2,003	-0.35%
2020/02/27	8	51.21	13.5	51.09	51.00	-5.5	1,886	-0.29%
2020/02/26	33	50.94	18.1	50.40	52.50	14.9	1,814	0.82%
2020/02/25	47	51.62	42	51.09	52.30	5	1,648	0.30%
2020/02/24	0	0.00	4	47.60	47.60	-4	1,284	-0.31%
2020/02/21	3	42.47	21	42.96	43.30	-18	1,266	-1.42%
2020/02/20	30	39.50	19	39.30	39.40	11	1,148	0.96%
2020/02/19	71	41.41	10	41.53	41.50	61	1,058	5.76%
2020/02/18	9	38.84	38	38.35	39.40	-29	846	-3.43%
2020/02/17	5	35.85	11	35.20	35.85	-6	687	-0.87%
2020/02/14	4	32.70	2	32.50	32.60	2	601	0.33%
2020/02/13	14	32.95	2	33.25	33.00	12	580	2.07%
2020/02/12	1	31.65	0	0.00	31.60	1	526	0.19%
2020/02/11	0	0.00	8	31.50	31.45	-8	516	-1.55%
2020/02/10	2	32.00	1	33.00	32.00	1	505	0.20%
2020/02/07	2.3	31.38	0	0.00	31.50	2.3	477	0.49%
2020/02/06	5	31.30	1	31.50	31.05	4	466	0.86%
2020/02/05	0	0.00	5	31.11	30.90	-5	451	-1.11%
2020/02/04	19	32.31	5	32.03	32.10	14	433	3.23%
2020/02/03	13	32.32	4	33.58	34.90	9	371	2.42%
2020/01/31	9	33.94	9	32.53	32.05	0	313	0.00%
2020/01/30	1	33.80	1	33.80	33.80	0	254	0.00%
2020/01/20	1	30.05	0	0.00	30.75	1	231	0.43%
2020/01/14	2	29.00	0	0.00	28.80	2	207	0.96%
2020/01/13	0	0.00	2	29.10	29.10	-2	205	-0.97%
2020/01/10	3	29.00	0	0.00	28.95	3	204	1.47%
2020/01/07	0	0.00	2	29.80	29.55	-2	198	-1.01%
2020/01/06	3	30.25	0	0.00	30.10	3	192	1.56%
2019/12/24	1	28.40	7	28.76	28.75	-6	148	-4.04%
2019/12/12	0	0.00	1	28.90	28.60	-1	121	-0.83%
2019/12/02	1	27.40	0	0.00	27.20	1	105	0.95%
2019/11/20	0	0.00	1	28.00	27.75	-1	103	-0.96%
2019/11/05	0	0.00	1	29.95	29.60	-1	109	-0.91%
2019/11/01	2	29.50	2	29.90	29.90	0	103	0.00%
2019/10/24	0	0.00	1	27.60	27.75	-1	99	-1.00%
2019/10/18	0	0.00	1	27.45	27.50	-1	105	-0.95%
2019/10/17	0	0.00	2	27.40	27.40	-2	106	-1.87%
2019/10/08	0	0.00	2	27.70	27.70	-2	113	-1.76%
2019/10/01	2	27.35	0	0.00	27.80	2	118	1.69%
2019/09/17	1	29.60	1	29.35	29.50	0	116	0.00%
2019/09/16	1	29.30	25	28.82	29.25	-24	116	-20.64%
2019/09/04	0	0.00	2	28.65	28.55	-2	114	-1.75%
2019/09/03	2	28.65	0	0.00	28.65	2	114	1.75%
2019/08/30	0	0.00	2	28.10	28.00	-2	113	-1.76%
2019/08/16	3	29.17	0	0.00	29.50	3	111	2.69%
2019/08/15	1	29.40	0	0.00	29.15	1	112	0.89%
2019/08/08	4	29.73	0	0.00	29.45	4	105	3.79%
2019/08/07	0	0.00	1	30.00	29.75	-1	104	-0.95%
2019/08/01	0	0.00	1	31.50	31.30	-1	106	-0.94%
2019/07/16	0	0.00	2	32.20	32.20	-2	108	-1.85%
2019/07/11	0	0.00	1	32.20	32.15	-1	112	-0.89%
2019/07/10	0	0.00	1	32.20	32.15	-1	112	-0.89%
2019/07/09	3	32.35	0	0.00	32.25	3	114	2.62%
2019/07/08	0	0.00	1	32.00	31.95	-1	116	-0.86%
2019/07/03	0	0.00	1	32.30	32.40	-1	128	-0.78%
2019/07/02	1	32.40	0	0.00	32.25	1	131	0.76%
2019/06/19	0	0.00	1	31.70	31.70	-1	152	-0.66%
2019/06/12	0	0.00	1	31.55	31.40	-1	165	-0.61%
2019/06/04	1	31.75	1	31.95	31.75	0	176	0.00%
2019/06/03	0	0.00	1	31.95	32.15	-1	188	-0.53%
2019/05/31	0	0.00	1	32.10	32.15	-1	219	-0.46%
2019/05/09	4	33.53	1	33.80	33.20	3	238	1.26%
2019/05/07	3	34.10	0	0.00	34.30	3	236	1.27%
2019/04/29	3	34.60	0	0.00	34.50	3	234	1.28%
2019/04/25	1	35.00	0	0.00	35.00	1	230	0.43%
2019/04/02	2	34.85	0	0.00	34.90	2	227	0.88%
2019/03/20	1	35.55	0	0.00	35.30	1	233	0.43%
2019/03/11	2	37.00	0	0.00	36.50	2	255	0.78%
2019/03/08	0	0.00	1	36.65	36.75	-1	267	-0.37%
2019/03/07	1	38.20	0	0.00	37.15	1	277	0.36%
2019/02/15	22	36.09	0	0.00	36.20	22	246	8.92%
2019/01/09	0	0.00	1	36.60	36.25	-1	303	-0.33%
2019/01/08	1	36.95	0	0.00	36.80	1	307	0.33%
2019/01/03	0	0.00	1	35.90	35.50	-1	334	-0.30%
2018/12/27	1	34.90	0	0.00	34.85	1	404	0.25%
2018/12/14	0	0.00	1	36.75	36.70	-1	481	-0.21%
2018/12/06	0	0.00	5	37.80	37.40	-5	513	-0.97%
2018/12/05	5	38.50	1	38.65	38.50	4	510	0.78%
2018/11/26	0	0.00	2	36.55	36.70	-2	467	-0.43%
2018/11/12	1	37.00	0	0.00	37.00	1	451	0.22%
2018/11/05	0	0.00	2	36.33	36.75	-2	447	-0.45%
2018/10/26	0	0.00	1	34.40	34.70	-1	416	-0.24%
2018/10/11	0	0.00	7	34.16	34.15	-7	388	-1.80%
2018/10/09	1	39.00	1	39.50	37.85	0	367	0.00%
2018/10/08	2	38.05	0	0.00	40.45	2	349	0.57%
2018/10/05	2	39.20	0	0.00	38.45	2	320	0.62%
2018/10/04	1	38.90	0	0.00	38.60	1	298	0.34%
2018/10/03	1	38.85	0	0.00	38.85	1	264	0.38%
2018/10/01	0	0.00	1	35.90	35.90	-1	220	-0.45%
2018/09/28	0	0.00	4	34.65	34.95	-4	216	-1.85%
2018/09/20	0	0.00	11	35.23	35.60	-11	218	-5.04%
2018/09/13	2	35.63	1	35.30	35.05	1	283	0.35%
2018/09/12	1	36.80	10	36.42	36.55	-9	287	-3.13%
2018/09/10	0	0.00	1	34.00	33.80	-1	262	-0.38%
2018/09/07	1	35.00	0	0.00	33.50	1	259	0.38%
2018/08/15	0	0.00	1	33.00	33.00	-1	296	-0.34%
2018/08/06	0	0.00	5	34.50	34.40	-5	338	-1.48%
2018/07/26	1	34.50	0	0.00	34.30	1	411	0.24%
2018/07/24	1	35.30	0	0.00	35.10	1	433	0.23%
2018/07/23	0	0.00	2	35.20	35.30	-2	444	-0.45%
2018/07/06	0	0.00	1	34.50	33.85	-1	818	-0.12%
2018/07/02	0	0.00	2	36.50	35.90	-2	968	-0.21%
2018/06/26	2	35.85	0	0.00	35.50	2	982	0.20%
2018/06/25	3	37.77	0	0.00	37.00	3	977	0.31%
2018/06/22	2	38.50	0	0.00	38.50	2	959	0.21%
2018/06/19	1	32.20	0	0.00	32.10	1	918	0.11%
2018/06/14	1	32.50	0	0.00	32.60	1	934	0.11%
2018/06/12	0	0.00	1	32.65	32.45	-1	948	-0.11%
2018/06/08	0	0.00	2	33.13	33.00	-2	973	-0.21%
2018/05/31	1	32.00	0	0.00	32.70	1	971	0.10%
2018/05/29	1	32.05	0	0.00	32.00	1	975	0.10%
2018/05/24	1	32.00	1	32.55	32.15	0	983	0.00%
2018/05/23	1	32.65	0	0.00	32.30	1	986	0.10%
2018/05/22	0	0.00	1	32.35	33.00	-1	989	-0.10%
2018/05/16	1	32.95	1	33.85	34.20	0	1,019	0.00%
2018/05/09	0	0.00	1	35.30	34.75	-1	1,087	-0.09%
2018/05/03	2	37.58	0	0.00	36.65	2	1,079	0.19%
2018/05/02	0	0.00	1	39.75	39.15	-1	1,060	-0.09%
2018/04/27	5	38.36	0	0.00	38.05	5	1,053	0.47%
2018/04/26	6	40.50	1	39.15	39.00	5	1,040	0.48%
2018/04/23	0	0.00	10	42.00	41.60	-10	967	-1.03%
2018/04/19	8	42.00	7	42.11	41.20	1	951	0.11%
2018/04/18	5	40.37	1	40.85	39.45	4	920	0.43%
2018/04/17	0	0.00	2	41.30	41.00	-2	882	-0.23%