合一 (4743)-台新-高雄券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	160.50	1	160.93	158.00	12	2,117	0.57%
2024/05/02	1.5	158.50	0	160.00	160.50	1.5	2,117	0.07%
2024/04/30	1.5	158.85	1	158.00	158.50	0.5	2,127	0.02%
2024/04/29	3	157.50	3.1	157.84	159.00	-0.1	2,132	-0.01%
2024/04/26	1.1	153.02	0.1	153.77	153.00	0.9	2,157	0.04%
2024/04/25	3	153.66	4	153.63	152.50	-1	2,172	-0.05%
2024/04/24	2.4	153.97	6	154.25	153.50	-3.6	2,194	-0.16%
2024/04/23	32.1	154.72	4.1	154.01	155.00	28	2,234	1.25%
2024/04/22	13.2	148.89	23.1	149.68	149.00	-9.9	2,232	-0.45%
2024/04/19	40.3	149.87	61.4	150.09	145.50	-21.1	2,196	-0.96%
2024/04/18	32.2	155.75	56	156.35	157.00	-23.8	2,122	-1.12%
2024/04/17	6	159.17	20	158.00	158.00	-14	2,098	-0.67%
2024/04/16	51.4	159.87	52.1	160.28	159.00	-0.7	2,084	-0.04%
2024/04/15	32.2	167.60	4.1	167.48	166.00	28.1	2,027	1.39%
2024/04/12	4.3	172.72	3	173.17	172.00	1.3	1,995	0.07%
2024/04/11	5	176.30	4	177.25	175.50	1	1,988	0.05%
2024/04/10	0	0.00	7.1	175.70	175.00	-7.1	2,051	-0.35%
2024/04/09	0.1	174.50	3.4	174.49	173.50	-3.3	2,053	-0.16%
2024/04/08	20	175.75	6.2	176.38	174.00	13.9	2,046	0.68%
2024/04/03	0	171.00	2.1	171.30	172.00	-2.1	2,026	-0.10%
2024/04/02	4.1	172.77	1.1	173.55	172.50	3	2,041	0.15%
2024/04/01	27.3	177.51	2.1	175.56	172.50	25.3	2,083	1.21%
2024/03/29	0.2	174.59	5.1	173.54	175.50	-5	2,047	-0.24%
2024/03/28	0.2	174.35	1.2	175.08	174.00	-1	2,049	-0.05%
2024/03/27	8.1	174.53	7	175.79	174.00	1.1	2,041	0.05%
2024/03/26	0.3	172.00	4.7	174.19	171.00	-4.4	2,022	-0.22%
2024/03/25	8	174.31	2	174.25	173.00	6	2,009	0.30%
2024/03/22	1	172.50	9.1	174.48	172.50	-8.1	2,007	-0.40%
2024/03/21	8.2	173.41	12.1	170.07	172.50	-4	2,006	-0.20%
2024/03/20	1.1	166.49	11	168.00	167.00	-9.9	2,021	-0.49%
2024/03/19	11.1	165.05	0.3	165.33	165.00	10.8	2,029	0.53%
2024/03/18	25	165.82	11.1	166.51	165.00	13.9	2,039	0.68%
2024/03/15	5.6	168.56	6.4	168.23	168.00	-0.8	2,045	-0.04%
2024/03/14	3.3	169.63	10.2	171.48	168.00	-6.9	2,049	-0.34%
2024/03/13	21	169.19	21	167.17	167.00	0	2,040	0.00%
2024/03/12	0	171.50	0	0.00	171.00	0	2,034	0.00%
2024/03/11	7	170.86	11	172.32	170.50	-4	2,075	-0.19%
2024/03/08	46.3	177.72	23.1	176.47	171.00	23.1	2,127	1.09%
2024/03/07	45.6	172.20	31.5	174.95	184.00	14.2	2,013	0.70%
2024/03/06	6.2	167.85	8	167.94	167.50	-1.8	1,906	-0.10%
2024/03/05	7.2	169.30	4	169.50	168.50	3.2	1,922	0.17%
2024/03/04	25.1	171.30	7.9	171.12	171.00	17.2	1,918	0.90%
2024/03/01	12	175.17	24	177.88	174.00	-12	1,908	-0.63%
2024/02/29	10	175.80	0	0.00	176.50	10	1,955	0.51%
2024/02/27	6	177.25	6	178.25	177.00	0	1,975	0.00%
2024/02/26	15	178.23	6.3	180.57	181.00	8.7	1,996	0.44%
2024/02/23	3	176.17	7.7	176.84	176.50	-4.7	2,029	-0.23%
2024/02/22	15	175.87	1	176.50	175.50	14	2,078	0.67%
2024/02/21	4.9	180.15	9	181.00	177.00	-4.2	2,111	-0.20%
2024/02/20	3	178.00	1	178.50	178.00	2	2,187	0.09%
2024/02/19	4.1	177.75	8	178.75	178.00	-4	2,289	-0.17%
2024/02/16	4	175.88	7.3	176.24	177.00	-3.3	2,342	-0.14%
2024/02/15	2	171.75	2.2	171.86	173.00	-0.2	2,486	-0.01%
2024/02/05	17.2	172.07	1	173.00	172.50	16.2	2,681	0.61%
2024/02/02	2	175.00	1.3	175.62	174.00	0.7	3,394	0.02%
2024/02/01	14	172.86	9	173.00	173.00	5	3,628	0.14%
2024/01/31	3.1	172.67	0	0.00	173.00	3.1	4,077	0.08%
2024/01/30	3.1	174.64	1	174.00	172.50	2.1	4,184	0.05%
2024/01/29	1	174.51	0	0.00	175.50	1	4,197	0.02%
2024/01/26	3.2	176.50	0	0.00	176.50	3.2	4,221	0.07%
2024/01/25	4.2	174.17	4	174.63	174.00	0.2	4,249	0.00%
2024/01/24	12.2	176.72	2	177.00	176.50	10.2	4,272	0.24%
2024/01/23	8.3	178.05	0.2	178.50	179.50	8.1	4,318	0.19%
2024/01/22	23	179.85	8.2	179.45	179.50	14.8	4,396	0.34%
2024/01/19	8	174.50	13	174.77	175.50	-5	4,512	-0.11%
2024/01/18	16	173.18	5	172.10	172.50	11	4,585	0.24%
2024/01/17	17.8	173.94	83.4	173.76	172.50	-65.5	4,637	-1.41%
2024/01/16	42.7	177.69	16	176.69	177.50	26.7	4,672	0.57%
2024/01/15	2.1	181.48	24.4	182.09	182.50	-22.3	4,718	-0.47%
2024/01/12	6.3	181.57	5.1	182.18	180.00	1.2	4,792	0.03%
2024/01/11	0.1	182.00	5	183.30	184.00	-4.9	4,915	-0.10%
2024/01/10	9.1	181.28	9.1	182.73	183.50	0	4,917	0.00%
2024/01/09	6.6	182.56	3	182.50	182.00	3.6	4,919	0.07%
2024/01/08	0.2	183.92	0.2	184.50	183.50	-0.1	4,950	0.00%
2024/01/05	16.1	184.25	14	184.61	184.50	2.1	4,950	0.04%
2024/01/04	20.3	186.03	25.1	183.36	183.00	-4.9	4,935	-0.10%
2024/01/03	6	193.34	1	193.00	192.00	5	4,867	0.10%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/29	0	194.00	0	0.00	194.50	0	4,868	0.00%
2023/12/28	17	194.06	0.1	193.50	192.50	16.9	4,892	0.34%
2023/12/27	12.4	198.99	22	200.14	196.50	-9.6	4,874	-0.20%
2023/12/26	23.3	196.03	26	195.87	197.00	-2.7	4,828	-0.06%
2023/12/25	3.7	193.32	6.1	194.57	192.50	-2.5	4,823	-0.05%
2023/12/22	1	193.98	2	194.00	194.50	-1	4,819	-0.02%
2023/12/21	1.2	191.03	0	0.00	192.50	1.2	4,830	0.02%
2023/12/20	5.5	192.53	2	194.00	191.50	3.5	4,828	0.07%
2023/12/19	1.4	191.62	0.2	192.00	191.50	1.2	4,825	0.02%
2023/12/18	39.4	194.81	18	194.67	193.50	21.4	4,828	0.44%
2023/12/15	13.1	194.05	13	196.50	196.50	0.1	4,818	0.00%
2023/12/14	12.3	192.33	20.3	194.67	193.00	-8	4,797	-0.17%
2023/12/13	13.1	193.03	11	192.86	191.00	2.1	4,784	0.04%
2023/12/12	3.3	193.48	2	194.02	194.50	1.3	4,793	0.03%
2023/12/11	24.4	191.98	1	192.50	191.00	23.4	4,781	0.49%
2023/12/08	4	193.22	2.4	193.32	193.50	1.6	4,776	0.03%
2023/12/07	16.1	195.47	21	196.12	193.50	-4.9	4,768	-0.10%
2023/12/06	6.5	195.03	1	196.00	195.50	5.5	4,769	0.11%
2023/12/05	12.7	200.89	18	201.61	198.00	-5.4	4,730	-0.11%
2023/12/04	12.1	205.83	8.7	207.28	205.00	3.4	4,664	0.07%
2023/12/01	15.3	206.71	9.6	207.29	205.00	5.7	4,661	0.12%
2023/11/30	15	206.20	1	205.00	205.00	14	4,703	0.30%
2023/11/29	4.2	207.46	10.6	206.73	208.00	-6.4	4,676	-0.14%
2023/11/28	6	204.92	5.1	204.29	204.00	0.9	4,681	0.02%
2023/11/27	46.1	207.26	29.9	208.39	204.00	16.1	4,723	0.34%
2023/11/24	6.7	203.96	13.1	203.73	205.00	-6.4	4,718	-0.14%
2023/11/22	23.5	206.94	31.1	207.41	204.50	-7.6	4,667	-0.16%
2023/11/21	35.5	205.96	12.5	204.28	205.50	23	4,608	0.50%
2023/11/20	19.1	206.79	26.4	207.44	206.00	-7.3	4,561	-0.16%
2023/11/17	72.3	208.84	73.1	207.14	206.50	-0.8	4,525	-0.02%
2023/11/16	50.8	216.41	32	215.89	211.50	18.8	4,449	0.42%
2023/11/15	25	214.50	16.1	214.17	214.00	8.9	4,358	0.20%
2023/11/14	56.6	214.00	69	212.52	211.50	-12.4	4,298	-0.29%
2023/11/13	83.9	218.85	78.2	219.82	218.00	5.7	4,157	0.14%
2023/11/10	141.2	236.21	145.2	233.97	220.50	-3.9	3,987	-0.10%	大買/大賣/
2023/11/09	88.3	229.14	56.7	229.11	230.50	31.5	3,300	0.96%
2023/11/08	175.7	222.66	142.2	223.02	226.50	33.5	3,149	1.07%	大買/大賣/
2023/11/07	0	0.00	45.4	216.14	217.50	-45.4	2,710	-1.67%
2023/11/06	7.2	196.37	7	197.43	198.00	0.2	2,615	0.01%
2023/11/03	4	194.75	2	193.75	193.00	2	2,610	0.08%
2023/11/02	3.3	192.82	3	192.67	192.00	0.3	2,602	0.01%
2023/11/01	9.3	196.63	5	196.30	195.50	4.3	2,578	0.17%
2023/10/31	8.2	200.33	15	198.27	196.00	-6.8	2,560	-0.27%
2023/10/30	18.3	198.44	9	198.94	198.00	9.3	2,538	0.37%
2023/10/27	47.3	202.58	62.5	199.77	203.50	-15.2	2,469	-0.62%
2023/10/26	36.6	194.70	15	196.10	197.00	21.6	2,330	0.92%
2023/10/25	23.2	195.19	22	195.11	194.50	1.2	2,262	0.05%
2023/10/24	37	190.93	16	189.81	189.50	21	2,193	0.96%
2023/10/23	41	189.85	36.5	189.95	189.00	4.5	2,128	0.21%
2023/10/20	18.2	186.34	13.5	187.28	183.50	4.7	2,068	0.23%
2023/10/19	45.1	189.85	58.2	189.85	190.50	-13.1	1,999	-0.65%
2023/10/18	2	176.25	2	177.00	175.00	0	1,914	0.00%
2023/10/17	6.2	181.94	11.3	180.73	180.00	-5.1	1,942	-0.26%
2023/10/16	2.1	177.12	4	181.50	181.50	-2	1,970	-0.10%
2023/10/13	4.3	174.93	5	175.60	173.50	-0.7	1,970	-0.04%
2023/10/12	1	176.50	0.1	175.50	176.00	0.9	2,041	0.04%
2023/10/11	2.1	176.95	1	176.00	176.50	1.1	2,082	0.05%
2023/10/06	1	176.50	0	0.00	176.50	1	2,150	0.05%
2023/10/05	0	0.00	24	173.33	174.00	-24	2,162	-1.11%
2023/10/04	2.3	169.26	15	168.33	168.50	-12.7	2,161	-0.59%
2023/10/03	5.3	173.03	0	0.00	172.00	5.3	2,159	0.24%
2023/10/02	1.3	174.96	4	175.50	176.50	-2.7	2,162	-0.12%
2023/09/28	11.9	173.93	8	175.63	174.50	3.9	2,192	0.18%
2023/09/27	0	177.00	2	175.75	177.00	-2	2,192	-0.09%
2023/09/26	15.2	174.78	0	0.00	173.50	15.2	2,207	0.69%
2023/09/25	2.4	179.21	1	179.00	178.50	1.4	2,234	0.06%
2023/09/22	2	175.50	1	176.00	176.50	1	2,249	0.04%
2023/09/21	12.2	177.99	0	0.00	176.50	12.2	2,291	0.53%
2023/09/20	3.1	179.99	13	180.00	179.50	-9.9	2,317	-0.43%
2023/09/19	2.2	182.48	2.7	182.75	181.00	-0.5	2,392	-0.02%
2023/09/18	2.7	187.11	1	185.00	185.00	1.7	2,399	0.07%
2023/09/15	2.6	185.87	8	186.69	186.00	-5.4	2,417	-0.22%
2023/09/14	3	181.67	6	182.00	183.00	-3	2,393	-0.13%
2023/09/13	14	178.14	12	179.96	180.00	2	2,413	0.08%
2023/09/12	1.1	179.95	2	177.00	180.50	-0.9	2,467	-0.04%
2023/09/11	8.2	180.97	3	180.67	179.00	5.2	2,517	0.21%
2023/09/08	17.2	176.20	0.1	175.00	179.00	17.1	2,525	0.68%
2023/09/07	1	178.00	1	177.50	177.50	0	2,525	0.00%
2023/09/06	4.5	179.99	3.3	181.86	179.00	1.2	2,527	0.05%
2023/09/05	23.3	184.66	6	181.92	181.50	17.3	2,517	0.69%
2023/09/04	3.3	192.91	3.3	193.52	195.00	0	2,459	0.00%
2023/09/01	9.5	196.06	4	197.50	195.00	5.5	2,466	0.22%
2023/08/31	18	197.31	24	199.88	198.50	-6	2,460	-0.24%
2023/08/30	18	196.36	21	193.17	198.00	-3	2,432	-0.12%
2023/08/29	2.9	185.95	13.3	186.35	188.00	-10.5	2,446	-0.43%
2023/08/28	5	182.60	10	182.75	182.50	-5	2,446	-0.20%
2023/08/25	2.1	181.98	9	181.33	181.50	-6.9	2,464	-0.28%
2023/08/24	1	181.50	0.1	181.00	181.00	1	2,472	0.04%
2023/08/23	1	183.00	0	0.00	182.00	1	2,485	0.04%
2023/08/22	16.2	185.72	2.8	184.38	183.50	13.4	2,514	0.53%
2023/08/21	4.3	187.96	5.9	188.35	188.50	-1.6	2,508	-0.07%
2023/08/18	12	184.50	1	188.00	184.00	11	2,517	0.44%
2023/08/17	1	186.50	2	185.75	186.50	-1	2,536	-0.04%
2023/08/16	0.7	187.46	8.4	186.66	186.50	-7.7	2,565	-0.30%
2023/08/15	0.2	181.50	9.1	181.95	181.00	-8.9	2,577	-0.35%
2023/08/14	28.7	176.85	10.4	175.76	175.50	18.3	2,569	0.71%
2023/08/11	12.2	185.29	1	183.00	184.50	11.2	2,529	0.44%
2023/08/10	5	185.37	9.5	186.03	183.50	-4.5	2,549	-0.18%
2023/08/09	6.3	182.37	6.1	183.27	184.00	0.1	2,603	0.01%
2023/08/08	2.3	187.34	13.1	186.65	184.00	-10.8	2,733	-0.40%
2023/08/07	4.4	188.70	11.1	188.14	188.00	-6.6	2,748	-0.24%
2023/08/04	3.7	188.19	12.1	190.15	192.00	-8.4	2,751	-0.31%
2023/08/02	11.6	190.72	16.5	191.67	189.00	-4.8	2,769	-0.17%
2023/08/01	5.7	196.31	3.7	195.76	194.50	2.1	2,774	0.07%
2023/07/31	7.6	195.39	2	197.08	194.00	5.7	2,788	0.20%
2023/07/28	29.2	196.47	10.4	198.06	198.50	18.8	2,811	0.67%
2023/07/27	5.2	200.49	2	200.50	200.00	3.2	2,815	0.11%
2023/07/26	9.2	203.00	3	202.83	200.50	6.2	2,866	0.21%
2023/07/25	19.3	206.55	26	207.21	206.50	-6.8	2,920	-0.23%
2023/07/24	13.2	203.50	4.1	206.09	203.50	9	2,952	0.31%
2023/07/21	10.1	207.74	6	206.75	205.00	4.1	3,004	0.14%
2023/07/20	1	211.50	3.5	210.06	211.00	-2.5	3,059	-0.08%
2023/07/19	0.7	209.31	5.1	206.41	208.00	-4.5	3,080	-0.14%
2023/07/18	9.8	205.26	26	205.17	202.50	-16.2	3,198	-0.51%
2023/07/17	41.2	210.72	33.1	208.83	210.00	8.1	3,305	0.24%
2023/07/14	7.1	193.77	4.5	195.78	198.00	2.6	3,325	0.08%
2023/07/13	19.7	195.86	10.6	196.91	192.50	9.2	3,351	0.27%
2023/07/12	10.7	204.19	4.2	204.71	202.00	6.5	3,306	0.20%
2023/07/11	3.1	205.87	5.1	207.30	205.50	-2	3,376	-0.06%
2023/07/10	9.1	209.23	4	209.25	208.00	5.1	3,550	0.14%
2023/07/07	6.3	205.55	3	206.33	205.00	3.2	3,550	0.09%
2023/07/06	5.5	209.61	4.7	208.51	206.00	0.8	3,553	0.02%
2023/07/05	5	210.00	5	210.30	209.00	0	3,565	0.00%
2023/07/04	3.2	212.35	0.1	213.00	210.00	3.1	3,591	0.08%
2023/07/03	5.4	210.71	4.1	210.38	212.00	1.3	3,680	0.03%
2023/06/30	6.3	219.56	3.2	217.87	216.00	3.1	3,717	0.08%
2023/06/29	5	220.70	6	220.75	220.00	-1	3,780	-0.03%
2023/06/28	9	218.78	9	218.72	219.50	0	3,832	0.00%
2023/06/27	12.5	223.48	13	219.97	220.00	-0.5	3,894	-0.01%
2023/06/26	4	206.89	5.4	209.35	209.50	-1.4	3,882	-0.04%
2023/06/21	12.4	211.53	2.2	214.18	210.00	10.2	3,958	0.26%
2023/06/20	3	216.17	0	0.00	215.50	3	4,064	0.07%
2023/06/19	4.5	217.16	0	0.00	216.00	4.5	4,100	0.11%
2023/06/16	12.8	212.35	9	215.39	216.00	3.8	4,113	0.09%
2023/06/15	6.4	230.38	4	229.88	230.50	2.4	4,089	0.06%
2023/06/14	6	241.50	2	239.25	236.50	4	4,092	0.10%
2023/06/13	1	240.01	1.1	240.12	240.00	0	4,160	0.00%
2023/06/12	2.1	239.24	2	239.00	241.00	0.1	4,192	0.00%
2023/06/09	1	237.50	1	239.00	239.00	0	4,250	0.00%
2023/06/08	2	235.25	3.2	235.66	233.50	-1.2	4,314	-0.03%
2023/06/07	1.3	240.96	2	241.50	240.00	-0.8	4,362	-0.02%
2023/06/05	16	238.97	20	236.90	236.00	-4	4,402	-0.09%
2023/06/02	16.1	239.09	49.1	239.22	239.50	-33	4,415	-0.75%
2023/06/01	2.1	230.94	1.1	228.05	228.00	1.1	4,446	0.02%
2023/05/31	2	226.50	17.1	225.01	230.50	-15.1	4,504	-0.33%
2023/05/30	0	224.50	0.5	224.44	223.00	-0.4	4,564	-0.01%
2023/05/29	7	221.64	5	222.30	224.50	2	4,590	0.04%
2023/05/26	12.1	222.25	11	221.14	220.50	1.1	4,667	0.02%
2023/05/25	3	226.99	9	226.23	225.00	-6	4,705	-0.13%
2023/05/24	9.4	228.40	3.1	227.03	228.50	6.3	4,820	0.13%
2023/05/23	7	229.94	13	231.46	232.00	-6	4,877	-0.12%
2023/05/22	55	229.09	36.4	228.90	228.50	18.6	5,161	0.36%
2023/05/19	10.3	224.99	14	224.04	223.50	-3.7	5,168	-0.07%
2023/05/18	3	227.33	6	228.42	227.00	-3	5,181	-0.06%
2023/05/17	17.4	227.67	19.1	228.60	229.00	-1.7	5,214	-0.03%
2023/05/16	4.1	224.49	4	223.75	226.00	0.1	5,274	0.00%
2023/05/15	39.3	222.03	34.5	223.25	221.00	4.8	5,360	0.09%
2023/05/12	41.2	227.32	29.2	224.60	224.00	12	5,465	0.22%
2023/05/11	5.3	238.59	4	238.50	237.00	1.3	5,589	0.02%
2023/05/10	6.1	241.49	6	240.67	242.50	0.1	5,879	0.00%
2023/05/09	3.1	239.21	3	240.00	239.50	0.1	6,013	0.00%
2023/05/08	15.2	240.69	6.1	239.52	239.50	9.1	6,142	0.15%
2023/05/05	18.1	246.28	14	246.36	245.00	4.1	6,236	0.06%
2023/05/04	11	247.32	4.2	246.66	247.00	6.9	6,290	0.11%
2023/05/03	4.1	246.63	3	247.00	245.50	1.1	6,438	0.02%
2023/05/02	9.2	248.58	16.1	248.60	248.50	-6.9	6,613	-0.10%
2023/04/28	33.7	243.26	19	244.58	241.00	14.7	6,638	0.22%
2023/04/27	7.2	239.48	7	238.14	238.00	0.2	6,675	0.00%
2023/04/26	20.1	238.33	20	239.13	239.50	0.1	6,749	0.00%
2023/04/25	37.6	245.90	23	243.07	242.00	14.6	6,763	0.22%
2023/04/24	32.5	252.16	24	253.10	251.00	8.5	6,839	0.12%
2023/04/21	39.8	260.60	32.1	260.30	253.00	7.8	6,882	0.11%
2023/04/20	52.3	277.84	31	274.13	270.50	21.3	6,820	0.31%
2023/04/19	44	278.49	31.6	280.61	281.00	12.4	6,745	0.18%
2023/04/18	10.6	279.33	50	279.63	278.50	-39.5	6,702	-0.59%
2023/04/17	16	274.66	15.1	275.16	275.00	0.9	6,722	0.01%
2023/04/14	27.5	278.19	31.1	277.59	274.50	-3.6	6,774	-0.05%
2023/04/13	17	279.06	31.4	278.42	279.00	-14.4	6,768	-0.21%
2023/04/12	3	269.83	8	269.75	270.00	-5	6,699	-0.07%
2023/04/11	3.3	267.09	2.1	267.50	267.00	1.2	6,935	0.02%
2023/04/10	9.4	269.89	6	269.33	267.50	3.4	7,068	0.05%
2023/04/07	9.3	272.03	20	271.45	272.50	-10.7	7,142	-0.15%
2023/04/06	16	269.94	20.3	270.43	271.50	-4.3	7,293	-0.06%
2023/03/31	16.4	270.25	9.1	271.21	267.00	7.3	7,420	0.10%
2023/03/30	15.3	269.61	16.1	269.36	270.50	-0.8	7,521	-0.01%
2023/03/29	13	268.92	18.2	269.67	270.50	-5.2	7,523	-0.07%
2023/03/28	17.1	267.68	11	267.59	261.50	6.1	7,530	0.08%
2023/03/27	4	268.50	16.1	269.34	269.00	-12.1	7,510	-0.16%
2023/03/24	21	266.45	11.1	265.47	269.00	9.9	7,561	0.13%
2023/03/23	37.4	264.44	28.1	264.89	261.50	9.3	7,602	0.12%
2023/03/22	8.2	259.24	9.1	259.39	260.50	-0.9	7,652	-0.01%
2023/03/21	11.2	256.27	3.1	256.05	254.50	8.1	7,735	0.11%
2023/03/20	15.2	253.87	18	254.03	254.50	-2.8	7,799	-0.04%
2023/03/17	19.2	252.52	16	251.91	254.00	3.2	7,964	0.04%
2023/03/16	26.6	255.47	13	258.46	250.50	13.6	8,051	0.17%
2023/03/15	9	258.28	9	259.50	260.00	0	8,245	0.00%
2023/03/14	35.1	259.26	37	255.43	253.50	-1.9	8,611	-0.02%
2023/03/13	21.2	252.11	21.5	250.85	256.50	-0.2	8,663	0.00%
2023/03/10	15	260.97	13	260.17	258.50	2	8,801	0.02%
2023/03/09	12.3	264.79	4	265.25	264.00	8.3	8,933	0.09%
2023/03/08	21.2	267.83	18	266.47	264.00	3.2	9,027	0.04%
2023/03/07	11	267.23	16.1	268.86	267.00	-5.1	9,226	-0.06%
2023/03/06	18	266.36	11.1	268.51	269.50	6.9	9,523	0.07%
2023/03/03	25.3	268.93	15.4	268.18	267.00	9.8	9,807	0.10%
2023/03/02	24	268.06	32	268.20	270.50	-8	10,128	-0.08%
2023/03/01	25.2	262.06	26	262.02	261.00	-0.8	10,406	-0.01%
2023/02/24	28.6	262.04	13.1	263.66	262.00	15.5	10,537	0.15%
2023/02/23	23.2	266.55	17	266.91	266.50	6.2	10,644	0.06%
2023/02/22	44.6	269.83	29.6	267.03	266.00	15	10,847	0.14%
2023/02/21	15.6	277.73	17.4	278.49	276.00	-1.7	10,908	-0.02%
2023/02/20	113.9	289.02	62.4	288.73	280.00	51.5	10,971	0.47%	大買/
2023/02/17	30	276.77	13.1	277.44	275.50	16.9	10,752	0.16%
2023/02/16	9.6	274.85	29.1	275.25	276.00	-19.5	10,823	-0.18%
2023/02/15	18.1	272.11	22.4	271.57	271.50	-4.3	11,086	-0.04%
2023/02/14	47.6	275.64	27.1	275.17	271.00	20.4	11,150	0.18%
2023/02/13	34.9	286.16	18.1	284.11	278.00	16.9	11,115	0.15%
2023/02/10	45.6	286.72	283.5	287.98	290.00	-237.9	11,131	-2.14%	大賣/鉅額交易
2023/02/09	311.1	290.45	82.9	286.73	284.00	228.2	11,049	2.06%	大買/鉅額交易
2023/02/08	110.4	284.49	158.9	287.20	288.00	-48.4	10,875	-0.45%	大買/大賣/
2023/02/07	39.2	270.58	81.1	271.57	273.00	-41.9	10,684	-0.39%
2023/02/06	63.6	268.60	61.1	268.83	265.00	2.4	10,695	0.02%
2023/02/03	46.1	268.00	44	265.84	263.00	2.1	10,683	0.02%
2023/02/02	43	265.05	12.3	265.14	264.50	30.8	10,651	0.29%
2023/02/01	82.4	265.46	48.5	265.61	260.50	33.8	10,761	0.31%
2023/01/31	70	262.08	81.3	262.32	269.00	-11.3	10,777	-0.11%
2023/01/30	55.2	248.05	37.1	248.17	250.50	18.1	10,740	0.17%
2023/01/17	36.9	243.11	43.4	243.65	244.50	-6.5	10,783	-0.06%
2023/01/16	43	238.14	32.2	237.76	241.00	10.9	10,750	0.10%
2023/01/13	20.1	228.23	26	229.65	232.00	-5.9	10,720	-0.06%
2023/01/12	31.6	229.24	27.5	229.47	226.50	4.1	10,813	0.04%
2023/01/11	28.2	238.15	20.3	239.02	237.00	8	10,723	0.07%
2023/01/10	20.4	239.69	13	244.73	238.00	7.4	10,760	0.07%
2023/01/09	5.1	245.31	9.1	244.74	245.00	-4	10,832	-0.04%
2023/01/06	14.1	241.24	15	242.93	241.50	-0.9	10,935	-0.01%
2023/01/05	21.3	242.05	14	241.83	240.00	7.3	11,118	0.07%
2023/01/04	12.2	243.21	5.2	241.26	240.00	7	11,199	0.06%
2023/01/03	13.3	245.03	11.2	245.10	244.50	2.1	11,324	0.02%
2022/12/30	44	247.23	47.1	247.18	245.50	-3.1	11,476	-0.03%
2022/12/29	70.1	246.59	77.2	247.77	243.00	-7.1	11,646	-0.06%
2022/12/28	56.5	263.89	43.4	262.92	257.00	13.1	11,562	0.11%
2022/12/27	33.1	258.37	28.3	258.38	264.50	4.8	11,544	0.04%
2022/12/26	58.2	263.13	49.1	260.51	258.00	9.2	11,625	0.08%
2022/12/23	76.7	260.07	75.4	259.36	259.50	1.3	11,716	0.01%
2022/12/22	23.7	254.84	35.4	254.54	262.50	-11.6	11,692	-0.10%
2022/12/21	19.1	242.21	9.1	240.22	239.00	10	11,701	0.09%
2022/12/20	19.5	241.20	16.2	241.97	236.50	3.3	11,919	0.03%
2022/12/19	13.1	243.84	9.2	242.95	241.50	3.9	12,043	0.03%
2022/12/16	34.3	246.06	32.1	246.60	243.00	2.2	12,263	0.02%
2022/12/15	14.4	252.84	8.8	251.57	247.00	5.6	12,360	0.05%
2022/12/14	58.5	251.81	55.1	252.46	259.00	3.4	12,351	0.03%
2022/12/13	30.6	261.10	23.6	261.89	253.50	7.1	12,268	0.06%
2022/12/12	14.1	257.64	27.5	257.53	257.00	-13.4	12,371	-0.11%
2022/12/09	58.4	263.88	34.9	261.76	260.00	23.6	12,416	0.19%
2022/12/08	32.2	270.46	34	271.03	267.00	-1.8	12,636	-0.01%
2022/12/07	77.7	277.17	70.1	275.47	275.00	7.6	12,518	0.06%
2022/12/06	100.4	293.82	103.7	298.49	279.00	-3.3	12,241	-0.03%	大賣/
2022/12/05	42.3	294.76	36.2	295.85	297.00	6.1	11,852	0.05%
2022/12/02	56.1	297.46	52.5	297.33	294.50	3.6	11,746	0.03%
2022/12/01	53.1	291.80	72.1	293.45	291.50	-19.1	11,544	-0.17%
2022/11/30	42.4	287.71	33.1	288.08	286.00	9.3	11,421	0.08%
2022/11/29	53.8	290.98	42.1	289.11	287.00	11.7	11,327	0.10%
2022/11/28	75.3	294.05	118.3	294.47	295.00	-43	11,112	-0.39%	大賣/
2022/11/25	108.4	293.83	122.8	293.06	281.00	-14.3	10,804	-0.13%	大買/大賣/
2022/11/24	135.6	288.11	117	288.23	290.00	18.6	10,449	0.18%	大買/大賣/
2022/11/23	80.6	275.83	105.3	277.54	289.50	-24.7	10,134	-0.24%	大賣/
2022/11/22	47.9	268.28	14.1	267.49	263.50	33.9	9,856	0.34%
2022/11/21	129.5	273.60	122.2	274.79	272.00	7.3	9,850	0.07%	大買/大賣/
2022/11/18	84.9	267.55	83.4	268.92	275.00	1.4	10,149	0.01%
2022/11/17	35.2	260.41	50.1	262.15	259.00	-14.9	10,200	-0.15%
2022/11/16	41.3	254.67	33.1	254.66	256.50	8.2	10,018	0.08%
2022/11/15	11	251.50	17	251.29	249.50	-6	9,875	-0.06%
2022/11/14	20.3	250.52	17	251.59	250.00	3.3	9,882	0.03%
2022/11/11	65.2	257.10	80.8	256.56	252.50	-15.6	9,777	-0.16%
2022/11/10	29	246.16	25.1	247.41	243.00	3.9	9,480	0.04%
2022/11/09	12.1	245.23	17.2	245.57	243.50	-5.1	9,408	-0.05%
2022/11/08	19.3	249.87	18.1	252.69	243.00	1.2	9,350	0.01%
2022/11/07	9.5	247.81	9	246.61	246.00	0.5	9,252	0.01%
2022/11/04	18.3	247.75	23.4	248.07	247.50	-5.1	9,160	-0.06%
2022/11/03	45.6	243.57	48.5	244.38	246.00	-3	9,077	-0.03%
2022/11/02	27.1	242.09	19	242.92	242.00	8.1	8,948	0.09%
2022/11/01	21.6	237.75	22.4	237.54	239.50	-0.8	8,813	-0.01%
2022/10/31	14	229.07	21.1	229.48	228.00	-7.1	8,684	-0.08%
2022/10/28	45	230.15	37	226.46	223.50	8	8,605	0.09%
2022/10/27	22.1	218.36	23	221.72	232.00	-0.9	8,456	-0.01%
2022/10/26	21.4	207.88	22	209.29	211.00	-0.7	8,310	-0.01%
2022/10/25	22.5	213.31	39.5	213.72	210.50	-17	8,172	-0.21%
2022/10/24	10.2	218.09	12.1	219.28	216.00	-1.9	8,071	-0.02%
2022/10/21	22.6	219.60	15.2	221.36	215.00	7.4	8,033	0.09%
2022/10/20	28.3	222.58	32	223.67	227.50	-3.7	7,981	-0.05%
2022/10/19	27.2	238.19	20	238.40	231.50	7.2	7,930	0.09%
2022/10/18	31.7	242.40	31.1	239.44	235.00	0.6	8,021	0.01%
2022/10/17	30.1	233.70	24	234.79	239.00	6.1	7,948	0.08%
2022/10/14	20.7	243.45	25.1	244.18	243.50	-4.4	7,828	-0.06%
2022/10/13	34.1	243.13	20.1	242.30	234.50	14	7,680	0.18%
2022/10/12	49.2	250.07	50	250.18	252.00	-0.8	7,490	-0.01%
2022/10/11	40.5	250.42	40	253.05	244.50	0.5	7,338	0.01%
2022/10/07	64.1	262.07	46.2	261.81	257.00	17.9	7,142	0.25%
2022/10/06	46.1	256.96	53.7	259.01	259.50	-7.6	6,921	-0.11%
2022/10/05	56.2	241.65	66.1	245.62	245.50	-9.9	6,664	-0.15%
2022/10/04	17	238.70	20.1	239.89	240.00	-3.1	6,523	-0.05%
2022/10/03	52.6	244.12	38	240.13	233.50	14.6	6,429	0.23%
2022/09/30	71.1	243.36	68.1	245.70	252.50	3	6,262	0.05%
2022/09/29	25	241.34	39.3	244.14	248.50	-14.3	6,058	-0.24%
2022/09/28	30.4	235.26	29.3	229.11	226.00	1.2	6,101	0.02%
2022/09/27	58.3	240.56	54	236.75	242.50	4.3	5,982	0.07%
2022/09/26	81.7	253.92	67	253.73	245.50	14.7	5,789	0.25%
2022/09/23	79.2	263.94	107.3	263.78	267.00	-28.1	5,652	-0.50%	大賣/
2022/09/22	62.2	257.00	33.1	257.31	259.50	29.1	5,536	0.53%
2022/09/21	24.2	256.66	26	257.11	256.00	-1.8	5,413	-0.03%
2022/09/20	19.2	259.10	14.4	259.70	260.00	4.8	5,457	0.09%
2022/09/19	51.9	260.69	57.9	260.23	260.50	-6	5,550	-0.11%
2022/09/16	45.5	273.68	69	274.56	271.50	-23.5	5,538	-0.42%
2022/09/15	199.7	288.48	195.3	284.71	272.50	4.5	5,476	0.08%	大買/大賣/
2022/09/14	1.1	282.09	3.3	293.75	293.50	-2.2	5,213	-0.04%
2022/09/13	8	285.88	3	284.83	285.00	5	5,377	0.09%
2022/09/12	0.5	284.00	4.1	290.14	291.50	-3.6	5,613	-0.06%
2022/09/08	7.2	281.78	2.2	284.55	284.50	5	5,739	0.09%
2022/09/07	4	262.50	4.1	264.27	278.00	-0.1	5,901	0.00%
2022/09/06	7.4	265.68	15.7	268.71	268.50	-8.3	6,023	-0.14%
2022/09/05	9	285.61	1	293.00	277.50	8	5,984	0.13%
2022/09/02	7	290.43	4.1	289.18	290.00	2.9	6,020	0.05%
2022/09/01	3	298.50	2.5	300.76	298.00	0.5	6,041	0.01%
2022/08/31	5	293.70	31	299.83	296.00	-26	6,113	-0.43%
2022/08/30	25.6	282.65	6.6	283.21	283.50	19	6,091	0.31%
2022/08/29	28.8	284.92	14.1	286.15	284.00	14.7	6,049	0.24%
2022/08/26	11.1	275.70	51.2	274.42	284.00	-40.1	6,011	-0.67%
2022/08/25	115.7	253.53	90.7	254.46	260.00	25	5,879	0.42%	大買/
2022/08/24	37	239.77	81.3	239.59	242.50	-44.3	5,411	-0.82%
2022/08/23	2	220.50	3	220.50	220.50	-1	5,474	-0.02%
2022/08/22	1	200.50	2	200.50	200.50	-1	5,514	-0.02%
2022/08/19	28	179.16	26	182.36	182.50	2	5,540	0.04%
2022/08/18	15	172.63	13	172.85	172.50	2	5,483	0.04%
2022/08/17	8.3	171.49	3.1	170.17	170.00	5.2	5,480	0.10%
2022/08/16	17.4	174.31	16	173.66	172.00	1.4	5,474	0.03%
2022/08/15	1	173.50	5	173.38	173.50	-4	5,445	-0.07%
2022/08/12	16	172.94	7	171.57	171.00	9	5,465	0.16%
2022/08/11	2.1	170.24	1	170.50	169.50	1.1	5,443	0.02%
2022/08/10	2	170.00	0.3	170.09	169.00	1.7	5,476	0.03%
2022/08/09	4	170.13	3.1	171.16	170.50	0.9	5,486	0.02%
2022/08/08	2	169.54	1	172.50	171.00	1	5,499	0.02%
2022/08/05	0	173.50	7.1	172.44	175.50	-7.1	5,508	-0.13%
2022/08/04	1.6	168.53	1.6	170.50	170.50	-0.1	5,515	0.00%
2022/08/03	11.6	171.36	10.1	171.75	171.00	1.5	5,501	0.03%
2022/08/02	40.4	176.79	11	175.41	174.50	29.4	5,476	0.54%
2022/08/01	3.1	183.35	7	183.79	183.50	-3.9	5,417	-0.07%
2022/07/29	9	188.50	5	189.70	188.50	4	5,399	0.07%
2022/07/28	12.2	188.63	13.6	187.35	189.00	-1.4	5,378	-0.03%
2022/07/27	19	185.03	14.5	186.03	186.00	4.6	5,356	0.09%
2022/07/26	49.1	190.02	42.1	189.18	186.00	7	5,374	0.13%
2022/07/25	36.6	193.94	70.5	192.48	191.50	-33.8	5,264	-0.64%
2022/07/22	9.1	185.66	14.1	186.50	186.00	-4.9	5,086	-0.10%
2022/07/21	24.1	180.44	31	178.90	183.00	-6.9	5,044	-0.14%
2022/07/20	10.4	174.41	14.1	174.75	175.00	-3.7	5,017	-0.07%
2022/07/19	33.1	175.07	22.5	173.69	172.50	10.6	5,040	0.21%
2022/07/18	13	171.08	6	171.25	170.50	7	5,130	0.14%
2022/07/15	5	167.80	2	167.50	167.00	3	5,191	0.06%
2022/07/14	6	168.75	11	167.91	169.50	-5	5,183	-0.10%
2022/07/13	12	169.88	3	171.32	168.00	9	5,179	0.17%
2022/07/12	8	166.76	3	167.00	165.50	5	5,165	0.10%
2022/07/11	16.1	168.81	18.9	168.02	170.00	-2.8	5,144	-0.06%
2022/07/08	13.2	169.24	7	170.07	168.00	6.2	5,123	0.12%
2022/07/07	18.2	164.84	19	164.47	168.50	-0.8	5,106	-0.02%
2022/07/06	70.7	176.22	55	175.63	167.00	15.7	5,043	0.31%
2022/07/05	21.1	171.56	47.2	169.02	174.00	-26.1	4,805	-0.54%
2022/07/04	42.4	160.21	24.5	160.23	158.50	17.9	4,743	0.38%
2022/07/01	19.6	174.11	19.1	173.14	169.00	0.5	4,661	0.01%
2022/06/30	59.5	182.07	60	180.73	175.50	-0.5	4,584	-0.01%
2022/06/29	22.2	191.63	13	192.35	194.00	9.2	4,421	0.21%
2022/06/28	35.5	195.95	30.4	193.29	188.50	5.1	4,393	0.12%
2022/06/27	54.4	202.81	32	203.89	203.00	22.4	4,263	0.52%
2022/06/24	42.5	204.94	51.3	205.36	210.00	-8.8	4,158	-0.21%
2022/06/23	9.1	199.60	10.1	197.96	197.00	-1	3,977	-0.02%
2022/06/22	28.1	199.49	36.1	200.09	197.00	-8	3,908	-0.20%
2022/06/21	66	198.83	59.1	199.27	200.00	7	3,759	0.18%
2022/06/20	57.7	197.99	57.1	197.95	189.50	0.5	3,582	0.01%
2022/06/17	37.1	191.85	50.4	191.59	194.00	-13.4	3,349	-0.40%
2022/06/16	38.1	189.84	60.3	190.14	192.00	-22.2	3,257	-0.68%
2022/06/15	47	179.91	39.1	181.87	180.50	7.9	3,170	0.25%
2022/06/14	20.6	168.83	20.1	169.69	172.00	0.5	3,083	0.02%
2022/06/13	30.3	174.35	6.1	175.29	172.00	24.2	3,072	0.79%
2022/06/10	9.1	182.39	8	181.94	180.50	1.1	3,038	0.04%
2022/06/09	30	182.43	42.1	182.47	181.00	-12.1	3,000	-0.40%
2022/06/08	12.2	172.89	2	172.25	171.50	10.2	2,908	0.35%
2022/06/07	9.6	173.08	7	172.79	171.50	2.6	2,923	0.09%
2022/06/06	23.1	176.62	4	177.62	175.00	19.1	2,920	0.65%
2022/06/02	5.3	182.09	1.3	182.89	181.00	4	2,907	0.14%
2022/06/01	3.5	185.22	0.2	184.50	183.50	3.3	2,916	0.11%
2022/05/31	7.7	185.59	12	185.63	189.50	-4.3	2,896	-0.15%
2022/05/30	5.3	182.46	9	182.39	184.00	-3.7	2,518	-0.15%
2022/05/27	4	182.50	5	182.80	184.00	-1	2,481	-0.04%
2022/05/26	4.1	178.91	10.1	182.05	181.00	-6	2,461	-0.24%
2022/05/25	2.1	176.28	2	177.50	177.50	0.1	2,439	0.00%
2022/05/24	3.3	179.41	1.1	177.03	176.50	2.3	2,455	0.09%
2022/05/23	6	180.92	5.1	180.90	180.00	0.9	2,449	0.04%
2022/05/20	10.5	179.19	3	180.34	180.50	7.5	2,465	0.30%
2022/05/19	5.1	177.33	2	177.75	177.50	3.1	2,435	0.13%
2022/05/18	5	179.70	3	181.00	181.50	2	2,433	0.08%
2022/05/17	11.6	181.69	2	180.75	180.00	9.6	2,431	0.40%
2022/05/16	9	186.05	7.1	186.26	184.50	1.9	2,447	0.08%
2022/05/13	4	189.75	7	187.64	185.00	-3	2,439	-0.12%
2022/05/12	8.2	189.52	9	189.39	187.00	-0.8	2,418	-0.03%
2022/05/11	9	186.89	4	186.88	187.00	5	2,398	0.21%
2022/05/10	5.8	185.14	4	185.50	186.00	1.8	2,394	0.07%
2022/05/09	1.3	192.45	0	0.00	190.00	1.3	2,385	0.05%
2022/05/06	4.4	194.96	6	194.08	195.50	-1.6	2,409	-0.07%
2022/05/05	5	201.10	3	200.33	199.00	2	2,415	0.08%
2022/05/04	4	201.38	4	202.38	201.50	0	2,433	0.00%
2022/05/03	20.2	204.87	25.2	202.31	200.50	-5	2,428	-0.21%
2022/04/29	3	196.37	2	197.75	194.50	1	2,379	0.04%
2022/04/28	10	195.15	7.2	194.85	196.00	2.8	2,374	0.12%
2022/04/27	5.5	193.27	4	193.88	196.00	1.5	2,378	0.06%
2022/04/26	6.3	197.65	7	197.50	196.50	-0.7	2,361	-0.03%
2022/04/25	13.1	205.11	8.2	204.55	199.00	4.9	2,342	0.21%
2022/04/22	40	214.91	32	215.13	207.50	8	2,314	0.35%
2022/04/21	9	207.61	19	212.13	216.50	-10	2,211	-0.45%
2022/04/20	5.4	197.61	9	196.17	197.00	-3.6	2,144	-0.17%
2022/04/19	2.3	198.99	0.5	199.00	197.50	1.7	2,158	0.08%
2022/04/18	8	199.69	3	201.00	198.50	5	2,163	0.23%
2022/04/15	7.3	199.88	10	199.50	198.50	-2.7	2,158	-0.12%
2022/04/14	7.1	203.62	7.6	201.62	200.50	-0.5	2,180	-0.02%
2022/04/13	8.5	200.82	2	201.50	201.00	6.5	2,187	0.30%
2022/04/12	13	201.08	13	202.65	200.50	0	2,175	0.00%
2022/04/11	5.2	203.56	1	203.00	201.00	4.2	2,163	0.19%
2022/04/08	3.3	208.23	2	207.75	207.00	1.3	2,173	0.06%
2022/04/07	12.1	209.53	7	210.43	208.50	5.1	2,188	0.23%
2022/04/06	6.3	206.04	6.3	206.76	210.00	0	2,174	0.00%
2022/04/01	6.1	212.85	5	213.20	211.00	1.1	2,181	0.05%
2022/03/31	33.1	219.55	17.5	216.63	214.50	15.6	2,174	0.72%
2022/03/30	7	230.07	2.1	232.24	228.00	4.9	2,120	0.23%
2022/03/29	12	231.24	25.2	230.14	233.50	-13.2	2,090	-0.63%
2022/03/28	6.1	224.08	7	226.36	223.00	-0.9	2,013	-0.04%
2022/03/25	19.4	225.19	9	227.16	223.00	10.3	2,011	0.51%
2022/03/24	5.1	227.00	2	228.25	226.00	3.1	2,007	0.15%
2022/03/23	4.3	227.97	2.6	229.76	227.00	1.6	2,052	0.08%
2022/03/22	4.1	228.51	5	228.70	229.50	-0.9	2,050	-0.05%
2022/03/21	13.7	229.99	12	229.96	226.50	1.7	2,063	0.08%
2022/03/18	13.1	224.25	12	224.96	228.50	1.1	2,096	0.05%
2022/03/17	3	215.30	6	218.54	220.50	-3	2,031	-0.15%
2022/03/16	6.1	201.40	9	199.39	200.50	-2.9	2,034	-0.14%
2022/03/15	3.7	202.85	8	203.38	200.50	-4.3	2,025	-0.21%
2022/03/14	4.4	209.58	3	209.01	209.50	1.4	2,071	0.07%
2022/03/11	5.3	210.97	1	210.50	211.00	4.3	2,078	0.21%
2022/03/10	11	215.91	16	217.41	216.00	-5	2,128	-0.23%
2022/03/09	10	215.69	6	214.17	212.00	4	2,133	0.19%
2022/03/08	19.1	219.63	16	219.93	214.50	3.1	2,144	0.14%
2022/03/07	15.1	227.41	10	225.47	224.50	5.1	2,176	0.23%
2022/03/04	9.1	241.68	8.2	241.50	241.00	0.9	2,213	0.04%
2022/03/03	6	250.33	3.4	249.21	247.00	2.6	2,353	0.11%
2022/03/02	46	250.61	47	251.51	252.50	-1	2,472	-0.04%
2022/03/01	4.2	250.50	9.1	250.07	251.50	-4.9	2,671	-0.18%
2022/02/25	14.4	246.38	9	247.72	247.50	5.4	2,822	0.19%
2022/02/24	10.1	244.49	6	247.00	241.50	4.1	2,928	0.14%
2022/02/23	6.1	256.50	6	256.92	258.00	0.1	2,994	0.00%
2022/02/22	20.1	260.59	14.1	256.91	253.50	6	3,072	0.19%
2022/02/21	6.1	258.67	4.1	258.76	259.50	2	3,182	0.06%
2022/02/18	3.2	259.50	2.4	258.79	259.00	0.8	3,190	0.03%
2022/02/17	11.1	258.38	6.1	258.84	255.50	5	3,189	0.16%
2022/02/16	7.1	251.04	8.1	252.85	259.00	-1	3,164	-0.03%
2022/02/15	7.1	245.68	6	245.25	242.50	1.1	3,162	0.04%
2022/02/14	7	243.14	4	242.88	243.00	3	3,164	0.09%
2022/02/11	9	249.06	5	250.80	245.50	4	3,165	0.13%
2022/02/10	18	253.69	14	254.71	251.00	4	3,173	0.13%
2022/02/09	5	256.81	3	255.83	255.00	2	3,201	0.06%
2022/02/08	7	252.79	19	252.40	258.00	-12	3,217	-0.37%
2022/02/07	5.4	237.73	7.6	241.39	246.00	-2.2	3,244	-0.07%
2022/01/26	12.8	234.36	9	236.06	239.00	3.8	3,366	0.11%
2022/01/25	7.7	232.25	5	230.50	229.50	2.7	3,372	0.08%
2022/01/24	8.3	234.19	9.1	232.94	237.00	-0.8	3,368	-0.02%
2022/01/21	9.4	243.96	13.8	242.95	239.50	-4.4	3,372	-0.13%
2022/01/20	12.3	245.96	5	246.50	245.50	7.3	3,411	0.21%
2022/01/19	3.2	245.30	2	246.00	246.00	1.2	3,432	0.03%
2022/01/18	5.2	250.64	6	251.25	248.00	-0.9	3,445	-0.02%
2022/01/17	9.4	248.88	9	247.72	251.50	0.4	3,479	0.01%
2022/01/14	10.6	245.65	11.1	246.35	243.50	-0.5	3,475	-0.01%
2022/01/13	9	254.78	10.1	255.71	255.00	-1.1	3,491	-0.03%
2022/01/12	20.1	256.07	9	257.61	253.50	11.1	3,535	0.31%
2022/01/11	12.2	261.24	15	263.30	258.50	-2.8	3,684	-0.08%
2022/01/10	8	264.62	7	264.79	265.00	1	3,884	0.03%
2022/01/07	13.4	264.82	20.1	261.37	265.00	-6.6	4,036	-0.16%
2022/01/06	8.3	268.97	7	274.07	267.00	1.3	4,106	0.03%
2022/01/05	4.3	278.34	3	278.00	275.50	1.3	4,098	0.03%
2022/01/04	4.1	278.50	1	278.50	277.00	3.1	4,171	0.07%
2022/01/03	4.2	279.62	9	281.06	278.00	-4.8	4,169	-0.11%
2021/12/30	8.5	287.69	4.1	288.30	287.50	4.4	4,172	0.11%
2021/12/29	8.1	288.81	5.1	289.08	287.00	3	4,166	0.07%
2021/12/28	4.3	287.89	9.1	286.37	287.50	-4.8	4,165	-0.12%
2021/12/27	6.1	281.66	6.5	283.78	280.50	-0.3	4,155	-0.01%
2021/12/24	5.1	289.71	4	290.63	287.00	1.1	4,150	0.03%
2021/12/23	1.2	290.47	13.2	288.21	291.00	-12	4,139	-0.29%
2021/12/22	9	285.39	4	287.88	285.00	5	4,134	0.12%
2021/12/21	5.5	284.66	3.1	286.41	287.00	2.4	4,126	0.06%
2021/12/20	14.1	285.63	3	285.17	284.00	11.1	4,100	0.27%
2021/12/17	42.2	299.26	15	296.53	291.50	27.2	4,099	0.66%
2021/12/16	13	289.96	7	291.29	288.50	6	4,111	0.15%
2021/12/15	5.1	288.23	8	289.94	288.50	-2.9	4,132	-0.07%
2021/12/14	31	289.41	38	289.21	285.00	-7	4,111	-0.17%
2021/12/13	19.1	302.40	17	304.82	301.50	2.1	4,023	0.05%
2021/12/10	26.1	302.60	29.1	303.44	302.00	-3	4,003	-0.07%
2021/12/09	16.2	298.42	8	299.06	297.50	8.2	3,954	0.21%
2021/12/08	21.5	303.13	26.3	304.22	300.50	-4.9	3,946	-0.12%
2021/12/07	8.1	295.25	10	296.20	295.00	-1.9	3,877	-0.05%
2021/12/06	20	298.18	19.1	299.46	296.50	0.9	3,858	0.02%
2021/12/03	11.1	290.79	11.2	292.52	291.00	-0.1	3,806	0.00%
2021/12/02	10.2	291.33	6.1	290.42	289.50	4.1	3,796	0.11%
2021/12/01	14.1	294.88	12.1	293.31	289.00	2	3,773	0.05%
2021/11/30	19.3	287.86	28	283.61	297.50	-8.7	3,724	-0.23%
2021/11/29	49.6	284.08	37.7	287.76	275.50	11.8	3,654	0.32%
2021/11/26	29.2	307.12	34.7	306.64	306.00	-5.5	3,511	-0.16%
2021/11/25	56.8	313.51	36	309.89	298.00	20.8	3,390	0.61%
2021/11/24	31	314.44	50.7	314.15	326.50	-19.7	3,206	-0.61%
2021/11/23	46.5	304.36	36.4	304.43	297.00	10.1	3,159	0.32%
2021/11/22	28	298.75	27	299.07	299.50	1	3,066	0.03%
2021/11/19	66.2	280.17	60.3	280.85	283.00	5.9	2,965	0.20%
2021/11/18	18.1	271.29	27.2	273.37	282.50	-9.1	2,880	-0.32%
2021/11/17	5	256.59	4	256.13	257.00	1	2,743	0.04%
2021/11/16	9.1	256.73	2.6	255.92	252.00	6.5	2,732	0.24%
2021/11/15	4	254.38	3	256.83	256.00	1	2,735	0.04%
2021/11/12	2	253.25	10.4	254.72	256.50	-8.4	2,734	-0.31%
2021/11/11	9	249.44	5	247.90	245.50	4	2,711	0.15%
2021/11/10	8.5	252.02	5.5	251.32	250.00	3.1	2,702	0.11%
2021/11/09	1.1	244.55	11	249.41	254.00	-9.9	2,700	-0.37%
2021/11/08	7.1	245.96	3.2	243.60	244.50	3.9	2,702	0.14%
2021/11/05	10	242.45	8	243.56	241.00	2	2,675	0.07%
2021/11/04	37.6	245.19	27.3	243.63	243.00	10.3	2,653	0.39%
2021/11/03	50.6	253.49	45	254.32	250.00	5.6	2,616	0.21%
2021/11/02	10.6	273.50	5	267.00	277.50	5.6	2,491	0.22%
2021/11/01	5	266.88	2	261.75	262.00	3	2,498	0.12%
2021/10/29	1.2	262.56	1.3	262.27	262.00	-0.1	2,496	0.00%
2021/10/28	7	259.59	12.2	266.01	269.50	-5.1	2,483	-0.21%
2021/10/27	5.7	253.52	7.1	254.27	245.00	-1.4	2,437	-0.06%
2021/10/26	2.1	262.95	3.3	264.45	262.00	-1.2	2,422	-0.05%
2021/10/25	3	262.00	9.7	262.96	266.00	-6.7	2,451	-0.27%
2021/10/22	1	252.00	5.2	249.77	254.50	-4.2	2,448	-0.17%
2021/10/21	6.2	259.23	2	256.75	255.00	4.2	2,459	0.17%
2021/10/20	8.1	251.84	18.7	250.57	255.00	-10.6	2,418	-0.44%
2021/10/19	35.3	234.98	36.2	234.14	239.00	-0.9	2,374	-0.04%
2021/10/18	51.3	217.88	66.1	227.81	233.00	-14.8	2,220	-0.67%
2021/10/15	40.9	202.88	58.3	207.80	214.50	-17.4	2,027	-0.86%
2021/10/14	3.8	189.09	32.7	192.41	197.00	-28.9	1,915	-1.51%
2021/10/13	4.6	179.15	4	178.75	179.50	0.6	1,813	0.03%
2021/10/12	19.9	179.29	17.1	176.85	180.50	2.8	1,802	0.15%
2021/10/08	11	168.36	1	170.00	168.50	10	1,733	0.58%
2021/10/07	14.7	167.73	12	168.17	167.50	2.7	1,747	0.15%
2021/10/06	7.8	169.39	5	171.00	166.00	2.8	1,734	0.16%
2021/10/05	8.2	172.96	17.1	172.13	172.00	-8.9	1,741	-0.51%
2021/10/04	10.1	179.60	6.3	179.95	177.00	3.8	1,739	0.22%
2021/10/01	3.3	184.58	1	182.00	183.00	2.3	1,741	0.13%
2021/09/30	5.1	185.31	1	184.50	185.00	4.1	1,754	0.23%
2021/09/29	3.1	186.04	0	0.00	185.00	3.1	1,788	0.17%
2021/09/28	1	189.50	1.1	190.52	189.50	-0.1	1,813	-0.01%
2021/09/27	4.1	190.88	1	190.50	190.00	3.1	1,844	0.17%
2021/09/24	3	191.33	5	191.60	191.00	-2	1,904	-0.11%
2021/09/23	29.1	193.30	34	192.07	192.50	-5	1,957	-0.25%
2021/09/22	16	185.97	11	186.55	184.50	5	1,946	0.26%
2021/09/17	14	184.50	14	184.18	183.00	0	1,966	0.00%
2021/09/16	3.1	184.98	6	185.58	183.50	-2.9	1,971	-0.15%
2021/09/15	4.2	185.76	4	186.00	185.00	0.2	1,981	0.01%
2021/09/14	3.3	187.44	4	189.50	186.00	-0.7	1,994	-0.03%
2021/09/13	7	190.21	2.5	190.20	189.50	4.5	2,017	0.22%
2021/09/10	3	190.67	1.3	190.72	190.00	1.7	2,025	0.08%
2021/09/09	3	190.50	4	190.88	191.00	-1	2,061	-0.05%
2021/09/08	9.1	192.65	2	193.00	190.50	7.1	2,066	0.34%
2021/09/07	10	196.00	8	197.50	195.00	2	2,076	0.10%
2021/09/06	5.1	194.27	8	195.06	195.00	-2.9	2,096	-0.14%
2021/09/03	14	192.57	10	194.35	191.50	4	2,220	0.18%
2021/09/02	7	191.36	2	192.75	191.00	5	2,325	0.22%
2021/09/01	9.2	193.23	10	195.30	193.00	-0.8	2,442	-0.03%
2021/08/31	5	190.50	5	191.00	193.00	0	2,441	0.00%
2021/08/30	18	194.47	13	196.73	191.00	5	2,448	0.20%
2021/08/27	22	197.00	14	199.00	195.50	8	2,478	0.32%
2021/08/26	4	186.63	16	185.13	198.50	-12	2,377	-0.51%
2021/08/25	4	181.00	5	181.60	180.50	-1	2,363	-0.04%
2021/08/24	18.2	183.65	14.1	182.75	182.00	4.1	2,375	0.17%
2021/08/23	7.1	182.65	2	183.00	183.00	5.1	2,384	0.21%
2021/08/20	8	183.81	5	183.40	183.50	3	2,403	0.12%
2021/08/19	4.3	185.13	6	185.17	185.00	-1.7	2,507	-0.07%
2021/08/18	10	188.75	5	190.20	189.00	5	2,548	0.20%
2021/08/17	17.1	191.47	17.3	193.91	190.00	-0.2	2,560	-0.01%
2021/08/16	5	191.10	2.1	192.98	190.00	2.9	2,568	0.11%
2021/08/13	2	193.75	12	193.83	195.00	-10	2,607	-0.38%
2021/08/12	14	192.46	13	190.96	193.00	1	2,629	0.04%
2021/08/11	23.2	188.62	14	187.89	186.00	9.2	2,648	0.35%
2021/08/10	5.2	189.32	4	189.88	188.00	1.2	2,732	0.05%
2021/08/09	33	196.13	24.1	194.33	191.00	9	2,839	0.32%
2021/08/06	4.1	201.39	4	203.13	201.00	0.1	2,891	0.00%
2021/08/05	24.1	202.21	23.1	202.07	200.00	1	2,990	0.03%
2021/08/04	5	196.80	5	196.10	196.00	0	3,147	0.00%
2021/08/03	14.1	197.46	15	196.60	198.00	-0.9	3,205	-0.03%
2021/08/02	7.1	194.61	9	195.11	195.00	-1.9	3,261	-0.06%
2021/07/30	17	193.18	13	195.04	193.00	4	3,320	0.12%
2021/07/29	16.2	191.14	23	185.41	193.00	-6.8	3,319	-0.20%
2021/07/28	34.9	182.76	21.3	184.96	179.50	13.6	3,294	0.41%
2021/07/27	12	188.58	18.5	190.09	185.00	-6.6	3,317	-0.20%
2021/07/26	20.4	193.81	6.6	195.31	192.50	13.8	3,381	0.41%
2021/07/23	8.2	195.76	10	196.80	196.00	-1.8	3,441	-0.05%
2021/07/22	5.3	196.52	11.2	197.25	195.50	-5.9	3,532	-0.17%
2021/07/21	7.8	200.03	21	200.26	197.00	-13.3	3,559	-0.37%
2021/07/20	27.1	205.77	19	205.47	201.50	8.1	3,588	0.23%
2021/07/19	30.2	204.03	28.1	203.14	203.00	2.1	3,582	0.06%
2021/07/16	8.2	204.94	9	206.22	204.50	-0.8	3,616	-0.02%
2021/07/15	34	204.87	37	207.12	206.50	-3	3,641	-0.08%
2021/07/14	23.4	201.79	18	203.01	203.50	5.4	3,670	0.15%
2021/07/13	14.4	205.99	9	207.17	203.50	5.4	3,681	0.15%
2021/07/12	12	206.92	10	209.40	209.00	2	3,690	0.05%
2021/07/09	18	209.83	16.1	208.91	207.50	2	3,683	0.05%
2021/07/08	44.2	210.52	46	209.54	209.00	-1.8	3,712	-0.05%
2021/07/07	17	210.41	7	210.71	209.50	10	3,724	0.27%
2021/07/06	73.1	216.94	67	213.26	211.00	6.1	3,739	0.16%
2021/07/05	38.1	221.16	34	220.87	219.00	4.1	3,756	0.11%
2021/07/02	19.1	226.36	13	228.80	225.00	6.1	3,753	0.16%
2021/07/01	25.3	230.09	22	231.36	227.50	3.3	3,753	0.09%
2021/06/30	11	229.64	42	223.64	232.00	-31	3,737	-0.83%
2021/06/29	22.1	220.32	18	222.92	219.00	4.1	3,729	0.11%
2021/06/28	24	220.10	35.5	218.83	221.00	-11.5	3,759	-0.31%
2021/06/25	6.4	211.12	8	211.75	211.00	-1.7	3,815	-0.04%
2021/06/24	20.1	210.40	20	210.10	210.50	0.1	3,996	0.00%
2021/06/23	19	207.97	18	207.22	207.50	1	3,996	0.03%
2021/06/22	19.2	209.19	11	209.14	207.00	8.2	4,001	0.21%
2021/06/21	20.3	215.89	9	217.17	212.00	11.3	4,031	0.28%
2021/06/18	25	221.78	31	222.05	221.00	-6	4,037	-0.15%
2021/06/17	18	219.14	15	218.00	218.00	3	4,021	0.07%
2021/06/16	22	220.32	12.1	221.83	219.50	9.9	4,050	0.24%
2021/06/15	19	219.58	13	223.85	221.50	6	4,063	0.15%
2021/06/11	83.1	229.93	75.5	232.98	222.50	7.6	4,046	0.19%
2021/06/10	21.1	217.14	52.7	220.78	232.50	-31.6	3,944	-0.80%
2021/06/09	48	212.79	63	213.95	211.50	-15	3,939	-0.38%
2021/06/08	8	203.19	12	204.18	203.00	-4	3,827	-0.10%
2021/06/07	10	204.20	9	205.89	203.00	1	3,828	0.03%
2021/06/04	55	208.19	44	208.86	206.00	11	3,813	0.29%
2021/06/03	9.1	204.44	9	206.11	204.50	0.1	3,764	0.00%
2021/06/02	6.4	204.97	5	207.90	205.00	1.4	3,770	0.04%
2021/06/01	31	204.90	32	205.77	206.50	-1	3,770	-0.03%
2021/05/31	44.2	204.91	34	203.37	204.50	10.2	3,762	0.27%
2021/05/28	28	206.95	26	205.50	207.00	2	3,764	0.05%
2021/05/27	26.1	211.20	19.1	210.22	207.00	7	3,787	0.18%
2021/05/26	42.2	208.90	64.1	209.58	213.00	-21.9	3,736	-0.59%
2021/05/25	24.1	204.64	22	202.49	202.50	2.1	4,135	0.05%
2021/05/24	12.2	204.80	10	205.85	204.00	2.2	4,305	0.05%
2021/05/21	18	204.25	37	204.24	205.50	-19	4,611	-0.41%
2021/05/20	20.1	200.77	17.5	202.10	199.00	2.6	4,576	0.06%
2021/05/19	60	204.39	57.5	204.59	201.50	2.5	4,638	0.05%
2021/05/18	35.7	201.34	39.1	202.64	208.00	-3.4	4,650	-0.07%
2021/05/17	69.4	206.51	57.2	204.76	196.00	12.2	4,676	0.26%
2021/05/14	30.1	219.65	33	221.76	216.50	-3	4,659	-0.06%
2021/05/13	46	223.57	36.1	225.12	218.00	9.9	4,622	0.21%
2021/05/12	71.6	231.97	63.5	232.62	221.50	8.1	4,591	0.18%
2021/05/11	18	227.78	24	231.35	225.50	-6	4,442	-0.13%
2021/05/10	25	233.76	25.2	236.08	229.50	-0.1	4,431	0.00%
2021/05/07	27	227.39	38.7	227.24	235.00	-11.7	4,396	-0.26%
2021/05/06	16.2	217.43	7	216.29	214.00	9.2	4,359	0.21%
2021/05/05	22.4	220.40	22	221.55	219.00	0.4	4,368	0.01%
2021/05/04	24.4	222.82	11	226.19	220.00	13.4	4,385	0.31%
2021/05/03	44.3	243.05	63	236.44	232.50	-18.7	4,357	-0.43%
2021/04/29	33	230.64	42	233.64	236.00	-9	4,298	-0.21%
2021/04/28	61.1	234.26	42	225.19	225.50	19.1	4,273	0.45%
2021/04/27	20	216.18	33	224.76	235.00	-13	4,205	-0.31%
2021/04/26	63.3	216.93	67.9	213.51	214.00	-4.6	4,207	-0.11%
2021/04/23	35.6	223.02	30.2	225.65	218.50	5.4	4,268	0.13%
2021/04/22	13.2	234.45	10.1	230.99	227.00	3.1	4,327	0.07%
2021/04/21	14	237.71	12.2	240.07	235.50	1.8	4,405	0.04%
2021/04/20	18.3	232.70	20.1	234.47	234.50	-1.9	4,460	-0.04%
2021/04/19	7.3	236.01	9.4	236.51	234.50	-2.1	4,516	-0.05%
2021/04/16	8	241.31	7.5	242.27	241.50	0.5	4,537	0.01%
2021/04/15	30.1	240.74	38.1	242.04	241.00	-8.1	4,547	-0.18%
2021/04/14	29.3	247.19	27	243.89	242.00	2.3	4,573	0.05%
2021/04/13	8.3	251.92	5	256.09	250.00	3.3	4,562	0.07%
2021/04/12	31.2	253.66	40	255.55	254.00	-8.9	4,570	-0.19%
2021/04/09	33.1	252.66	37.4	251.93	253.00	-4.2	4,603	-0.09%
2021/04/08	10.3	253.14	6	255.00	252.00	4.3	4,658	0.09%
2021/04/07	10.3	259.77	10	258.60	258.00	0.3	4,685	0.01%
2021/04/06	20.3	261.77	18.1	260.39	259.00	2.2	4,743	0.05%
2021/04/01	26.1	271.80	22.3	271.57	267.00	3.8	4,772	0.08%
2021/03/31	45.2	272.51	46.1	267.72	264.50	-0.9	4,761	-0.02%
2021/03/30	57.4	275.78	42	274.29	273.00	15.4	4,714	0.33%
2021/03/29	38.1	271.00	49.2	274.66	277.00	-11.1	4,642	-0.24%
2021/03/26	15.2	252.51	8	254.31	252.50	7.2	4,518	0.16%
2021/03/25	25	253.92	19	254.21	250.00	6	4,553	0.13%
2021/03/24	25.1	256.42	34	258.81	253.50	-9	4,589	-0.20%
2021/03/23	8.1	251.29	11.9	253.71	250.00	-3.8	4,732	-0.08%
2021/03/22	18	247.42	26.1	247.48	246.50	-8.1	4,817	-0.17%
2021/03/19	21.2	253.46	11.3	250.41	251.50	9.9	4,854	0.20%
2021/03/18	15.2	264.14	22	259.23	258.00	-6.8	4,961	-0.14%
2021/03/17	27.2	260.76	16	259.16	258.00	11.2	5,052	0.22%
2021/03/16	11.1	264.77	9	266.72	261.50	2.1	5,156	0.04%
2021/03/15	42.1	271.93	29	269.76	262.00	13.1	5,168	0.25%
2021/03/12	8	261.56	2.1	261.17	261.00	5.9	5,193	0.11%
2021/03/11	3.1	256.13	9.1	263.07	263.00	-6	5,235	-0.11%
2021/03/10	1.1	252.86	1.2	252.87	252.00	0	5,273	0.00%
2021/03/09	6	251.08	2	253.25	252.00	4	5,325	0.08%
2021/03/08	3.1	260.98	3	253.50	250.00	0.1	5,368	0.00%
2021/03/05	7.2	267.20	5.1	259.29	265.00	2.1	5,415	0.04%
2021/03/04	5	254.00	5	251.60	251.00	0	5,745	0.00%
2021/03/03	6.2	255.23	4.2	254.05	255.50	2	5,817	0.03%
2021/03/02	11.2	250.90	44.1	249.58	245.00	-32.9	5,826	-0.56%
2021/02/26	11.3	262.67	12.6	265.29	260.50	-1.2	5,814	-0.02%
2021/02/25	181.9	303.10	122.2	292.29	270.00	59.7	5,776	1.03%	大買/大賣/
2021/02/24	41	269.60	53.9	271.94	288.00	-12.9	5,346	-0.24%
2021/02/23	146.9	266.28	118.2	265.70	262.00	28.6	5,197	0.55%	大買/大賣/
2021/02/22	1	254.00	1.2	254.00	254.00	-0.2	4,954	0.00%
2021/02/19	7.2	219.35	31.8	226.45	231.00	-24.6	5,022	-0.49%
2021/02/18	33	210.11	41.1	212.99	210.00	-8.1	5,008	-0.16%
2021/02/17	84.1	218.17	75	217.68	208.00	9.1	5,015	0.18%
2021/02/05	9.1	206.60	38.3	209.42	220.00	-29.1	4,968	-0.59%
2021/02/04	24.1	199.64	26	200.58	200.00	-1.9	4,978	-0.04%
2021/02/03	56.3	200.98	40	199.75	198.50	16.3	5,008	0.32%
2021/02/02	18.1	188.33	31	190.89	198.00	-12.9	5,037	-0.26%
2021/02/01	32.1	184.19	40	185.05	184.50	-7.9	5,057	-0.16%
2021/01/29	24.5	191.07	24	187.17	184.50	0.5	5,043	0.01%
2021/01/28	25	193.22	20	192.83	192.50	5	5,091	0.10%
2021/01/27	18	194.67	17	195.53	195.00	1	5,163	0.02%
2021/01/26	21.1	199.30	17.2	197.03	195.00	3.9	5,186	0.08%
2021/01/25	11.3	206.54	12	204.92	203.00	-0.7	5,185	-0.01%
2021/01/22	9.4	211.05	11	208.19	207.00	-1.7	5,215	-0.03%
2021/01/21	44	209.09	45	208.42	213.50	-1	5,289	-0.02%
2021/01/20	25	208.12	24.2	207.65	207.00	0.8	5,496	0.02%
2021/01/19	43	208.10	42.2	207.21	206.00	0.8	5,514	0.01%
2021/01/18	37	209.89	35	208.70	210.00	2	5,560	0.04%
2021/01/15	22.4	197.58	31.1	197.21	199.00	-8.7	5,503	-0.16%
2021/01/14	77.9	195.60	68.2	196.59	189.00	9.7	5,417	0.18%
2021/01/13	19.8	205.85	12.1	205.31	202.00	7.7	5,323	0.14%
2021/01/12	32.1	213.76	35	217.03	213.50	-3	5,269	-0.06%
2021/01/11	66.6	220.21	46.1	213.63	212.50	20.5	5,204	0.39%
2021/01/08	45.3	224.66	32.2	223.36	222.50	13.2	5,218	0.25%
2021/01/07	28.1	226.46	148.1	230.07	225.00	-120	5,228	-2.30%	大賣/鉅額交易
2021/01/06	8.1	227.75	14	228.86	225.50	-5.9	5,209	-0.11%
2021/01/05	6.1	230.19	12	231.25	230.50	-5.9	5,220	-0.11%
2021/01/04	50.4	238.51	50.5	231.71	229.00	-0.1	5,227	0.00%
2020/12/31	41.4	252.05	46.3	247.08	241.00	-4.9	5,212	-0.09%
2020/12/30	27.1	243.86	35.1	244.78	246.50	-7.9	5,118	-0.15%
2020/12/29	65.4	248.15	61	248.66	242.00	4.4	5,073	0.09%
2020/12/28	25	242.10	30.2	242.27	244.50	-5.2	5,001	-0.10%
2020/12/25	26.1	228.57	28.2	231.85	231.00	-2.1	4,950	-0.04%
2020/12/24	25.9	230.95	24	228.83	226.00	1.9	4,948	0.04%
2020/12/23	26	236.69	13	236.42	233.00	13	4,959	0.26%
2020/12/22	26	236.75	29	236.76	237.00	-3	4,986	-0.06%
2020/12/21	55.1	237.58	60	233.61	233.50	-4.9	4,990	-0.10%
2020/12/18	48.2	243.28	51	242.17	238.50	-2.8	4,982	-0.06%
2020/12/17	109.3	249.74	102.2	247.58	240.50	7.1	5,021	0.14%	大買/大賣/
2020/12/16	34.2	235.18	46.1	241.42	248.50	-11.9	4,909	-0.24%
2020/12/15	42.4	231.84	42.2	226.60	226.00	0.2	5,047	0.00%
2020/12/14	50.5	246.69	43.7	246.76	238.50	6.8	5,032	0.14%
2020/12/11	24	227.79	65.6	221.72	237.50	-41.6	4,937	-0.84%
2020/12/10	79	225.51	92.1	218.82	216.00	-13.1	4,882	-0.27%
2020/12/09	64.1	236.61	61.2	232.23	234.50	3	4,796	0.06%
2020/12/08	91	250.69	112.6	239.94	236.00	-21.6	4,776	-0.45%	大賣/
2020/12/07	71.3	262.93	77.6	259.54	255.50	-6.2	4,665	-0.13%
2020/12/04	61.6	261.63	62	260.66	266.00	-0.4	4,665	-0.01%
2020/12/03	55.1	265.92	50.2	262.11	260.00	4.9	4,726	0.10%
2020/12/02	22.1	272.42	20.1	272.69	267.50	2	4,730	0.04%
2020/12/01	63.2	281.05	67	275.05	274.00	-3.8	4,747	-0.08%
2020/11/30	60.3	293.44	48.9	292.98	286.00	11.4	4,774	0.24%
2020/11/27	46.7	289.33	29.4	289.51	292.00	17.3	4,452	0.39%
2020/11/26	29	277.50	35.2	279.26	282.00	-6.2	4,425	-0.14%
2020/11/25	18.2	279.37	16.1	280.23	276.00	2.1	4,446	0.05%
2020/11/24	39.1	277.36	37	276.24	274.50	2.1	4,451	0.05%
2020/11/23	47	278.03	57	277.98	277.50	-10	4,506	-0.22%
2020/11/20	61.1	278.29	62.1	274.11	274.00	-1	4,575	-0.02%
2020/11/19	65.6	285.33	63	283.84	280.50	2.6	4,582	0.06%
2020/11/18	31.5	283.98	22.3	284.54	287.00	9.2	4,550	0.20%
2020/11/17	27.2	270.64	41	273.52	277.00	-13.8	4,617	-0.30%
2020/11/16	53	266.55	54.2	262.77	265.00	-1.2	4,598	-0.03%
2020/11/13	57.3	261.04	66.5	266.74	268.50	-9.2	4,623	-0.20%
2020/11/12	78.5	272.10	82.2	261.86	264.50	-3.7	4,625	-0.08%
2020/11/11	24.3	275.65	25	277.72	279.00	-0.7	4,559	-0.01%
2020/11/10	37.3	278.89	37.1	275.59	272.00	0.2	4,573	0.00%
2020/11/09	17.1	291.05	16	294.47	285.00	1.1	4,571	0.02%
2020/11/06	9.1	295.44	14	296.29	296.00	-4.9	4,622	-0.11%
2020/11/05	19.1	294.26	22	296.39	292.00	-2.9	4,673	-0.06%
2020/11/04	35.6	279.44	32.3	279.94	290.00	3.4	4,689	0.07%
2020/11/03	16.6	286.04	12	284.71	280.50	4.6	4,660	0.10%
2020/11/02	3.4	292.63	5	293.00	288.00	-1.6	4,729	-0.03%
2020/10/30	16.3	294.75	5	294.60	293.00	11.3	4,734	0.24%
2020/10/29	38.4	297.56	28	293.23	298.00	10.4	4,709	0.22%
2020/10/28	72.8	318.13	85.4	310.84	297.00	-12.6	4,687	-0.27%
2020/10/27	19.5	321.20	9.5	321.76	324.50	10	4,428	0.23%
2020/10/26	35.6	334.01	28.8	329.28	320.00	6.8	4,371	0.15%
2020/10/23	10	346.70	14	347.50	343.00	-4	4,393	-0.09%
2020/10/22	10.1	345.84	4	343.75	343.00	6.1	4,372	0.14%
2020/10/21	10	350.95	6.3	351.04	347.50	3.8	4,380	0.09%
2020/10/20	3	349.17	9.1	349.25	351.00	-6.1	4,380	-0.14%
2020/10/19	10.3	346.52	13.1	347.90	345.00	-2.8	4,444	-0.06%
2020/10/16	27	347.85	30.1	348.87	344.00	-3.1	4,431	-0.07%
2020/10/15	14.1	341.23	18.4	340.09	338.00	-4.3	4,524	-0.10%
2020/10/14	9	350.56	6	352.92	345.50	3	4,524	0.07%
2020/10/13	6.1	347.07	11	350.77	350.50	-4.9	4,548	-0.11%
2020/10/12	24.4	352.82	14.3	354.84	349.00	10.1	4,651	0.22%
2020/10/08	20	346.50	13.1	345.15	349.50	6.9	4,628	0.15%
2020/10/07	22.1	341.96	2	344.75	338.50	20.1	4,573	0.44%
2020/10/06	2	343.00	5.1	342.70	342.00	-3.1	4,568	-0.07%
2020/10/05	4.1	340.10	3	343.50	344.00	1.1	4,614	0.02%
2020/09/30	6.1	339.38	5	339.30	342.00	1.1	4,623	0.02%
2020/09/29	10.4	337.26	12.1	337.20	331.00	-1.7	4,614	-0.04%
2020/09/28	16.1	350.99	10	352.85	343.50	6.1	4,689	0.13%
2020/09/25	18.1	349.77	13	351.31	357.00	5.1	4,718	0.11%
2020/09/24	17	339.68	18.1	344.13	345.50	-1.1	4,785	-0.02%
2020/09/23	9	338.22	18.3	338.14	336.00	-9.3	4,796	-0.19%
2020/09/22	31.2	341.73	28.1	339.92	333.00	3.2	4,843	0.07%
2020/09/21	30.4	365.49	11.1	365.16	359.50	19.3	4,758	0.41%
2020/09/18	18.6	354.03	25.3	354.33	367.00	-6.8	4,698	-0.14%
2020/09/17	7.3	329.02	15.1	330.98	334.50	-7.8	4,477	-0.17%
2020/09/16	13.2	327.45	10	328.28	324.50	3.2	4,464	0.07%
2020/09/15	17.5	324.09	18	326.08	328.50	-0.5	4,437	-0.01%
2020/09/14	11	307.86	10.1	312.00	312.50	0.9	4,488	0.02%
2020/09/11	7.1	303.32	17	303.06	306.00	-9.9	4,440	-0.22%
2020/09/10	7.1	303.27	5.1	302.09	301.50	2	4,397	0.05%
2020/09/09	11.1	304.93	12.1	309.23	302.00	-1	4,361	-0.02%
2020/09/08	22	280.39	31.3	277.31	309.50	-9.3	4,352	-0.21%
2020/09/07	14	291.20	15.2	290.97	283.50	-1.1	4,376	-0.03%
2020/09/04	16	296.85	36	297.21	300.00	-20	4,377	-0.46%
2020/09/03	40.2	311.12	19.2	311.62	306.00	21	4,422	0.48%
2020/09/02	6.1	333.76	9.5	332.63	329.50	-3.4	4,374	-0.08%
2020/09/01	10	332.45	8.1	331.12	330.00	2	4,360	0.04%
2020/08/31	10.3	331.25	12	329.13	339.50	-1.7	4,326	-0.04%
2020/08/28	12.1	323.78	9	323.78	322.00	3.1	4,298	0.07%
2020/08/27	28.1	329.31	16	329.19	320.50	12.1	4,276	0.28%
2020/08/26	20	318.89	26	320.42	330.00	-6	4,227	-0.14%
2020/08/25	3.2	296.02	33	295.94	303.00	-29.8	4,205	-0.71%
2020/08/24	10	298.85	15.2	300.43	299.00	-5.2	4,188	-0.12%
2020/08/21	33.2	294.53	21.1	288.13	293.50	12.1	4,166	0.29%
2020/08/20	18	338.82	24	326.19	303.00	-6	4,068	-0.15%
2020/08/19	21.7	328.88	17.1	325.56	336.50	4.7	4,045	0.12%
2020/08/18	17.1	295.92	19.6	296.60	306.50	-2.5	4,028	-0.06%
2020/08/17	14.5	278.66	9.3	278.46	280.00	5.3	3,992	0.13%
2020/08/14	20.5	276.32	20	278.10	275.00	0.5	4,238	0.01%
2020/08/13	42.4	268.82	32.9	271.43	269.50	9.5	4,159	0.23%
2020/08/12	118.3	276.97	44.1	272.55	278.50	74.2	4,053	1.83%	大買/
2020/08/11	35.3	251.67	9	251.12	253.50	26.3	3,946	0.67%
2020/08/10	9.3	238.81	51	235.41	246.50	-41.7	3,898	-1.07%
2020/08/07	13.3	223.54	9	223.67	224.50	4.3	3,870	0.11%
2020/08/06	65.8	226.33	63.8	232.97	221.00	2	3,827	0.05%
2020/08/05	11.2	227.61	12	225.21	226.50	-0.8	3,743	-0.02%
2020/08/04	38.5	211.62	7	211.36	213.50	31.5	3,744	0.84%
2020/08/03	26	200.40	1	185.00	203.50	25	3,756	0.67%
2020/07/31	0	0.00	2	185.00	185.00	-2	3,711	-0.05%
2020/07/30	1	168.50	2	168.50	168.50	-1	3,792	-0.03%
2020/07/29	17.1	155.62	27.3	155.38	153.50	-10.2	3,833	-0.27%
2020/07/28	5.3	170.50	3	170.50	170.50	2.3	3,750	0.06%
2020/07/27	8	191.62	13	191.46	189.00	-5	3,731	-0.13%
2020/07/24	11.7	216.27	21.2	216.45	210.00	-9.5	3,743	-0.25%
2020/07/23	26.9	222.07	13	202.46	224.50	13.9	3,790	0.37%
2020/07/22	5	213.50	2.1	213.50	213.50	2.9	3,843	0.08%
2020/07/21	29.4	198.11	30	198.88	194.50	-0.6	3,912	-0.02%
2020/07/20	14	216.00	14.1	216.00	216.00	-0.1	3,895	0.00%
2020/07/17	17.1	240.23	17	241.94	240.00	0.1	4,122	0.00%
2020/07/16	24.1	273.73	26.1	273.18	266.50	-2	4,085	-0.05%
2020/07/15	2	296.00	4.1	296.00	296.00	-2.1	3,937	-0.05%
2020/07/14	7	328.50	2	328.50	328.50	5	3,918	0.13%
2020/07/13	5.6	364.50	1	364.50	364.50	4.6	3,934	0.12%
2020/07/10	27.9	411.10	5.5	409.55	405.00	22.4	3,946	0.57%
2020/07/09	14.3	467.00	1	476.50	450.00	13.3	3,890	0.34%
2020/07/08	11	413.82	7	430.86	433.50	4	3,868	0.10%
2020/07/07	23.9	387.35	61.1	386.77	394.50	-37.2	3,871	-0.96%
2020/07/06	14	351.07	19	353.60	359.00	-5	3,749	-0.13%
2020/07/03	40.1	312.40	35.3	315.91	326.50	4.8	3,679	0.13%
2020/07/02	16.6	285.85	13	288.65	297.00	3.6	3,538	0.10%
2020/07/01	34.3	265.66	18.5	259.22	270.00	15.8	3,447	0.46%
2020/06/30	4	246.75	6	245.42	249.00	-2	3,353	-0.06%
2020/06/29	7.6	240.03	37.1	234.23	241.50	-29.5	3,333	-0.88%
2020/06/24	11.2	231.12	4	227.25	228.00	7.2	3,300	0.22%
2020/06/23	23.7	237.85	14.2	255.35	240.00	9.5	3,276	0.29%
2020/06/22	7	263.96	6	266.49	260.00	0.9	3,249	0.03%
2020/06/19	69	242.78	10	243.95	251.00	59	3,215	1.83%
2020/06/18	3	228.50	0	0.00	228.50	3	3,092	0.10%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	14.3	172.50	3	172.50	172.50	11.3	3,126	0.36%
2020/06/11	45	214.98	23.2	227.96	191.50	21.9	3,080	0.71%
2020/06/10	10	207.15	7	207.79	212.50	3	2,963	0.10%
2020/06/09	22.5	186.65	6	189.00	193.50	16.5	2,913	0.57%
2020/06/08	8.4	171.39	4.6	173.83	176.00	3.7	2,801	0.13%
2020/06/05	6	155.08	21	154.29	160.00	-15	2,761	-0.54%
2020/06/04	3	152.65	1	153.95	150.50	2	2,754	0.07%
2020/06/03	6.5	150.88	22	149.34	152.50	-15.5	2,737	-0.57%
2020/06/02	2	136.00	4	140.63	144.00	-2	2,706	-0.07%
2020/06/01	5.3	135.24	2.1	137.50	138.50	3.2	2,681	0.12%
2020/05/29	8.9	144.37	14	140.71	139.50	-5.1	2,654	-0.19%
2020/05/28	8.6	130.95	7.4	129.84	134.00	1.1	2,596	0.04%
2020/05/27	20.3	125.02	54	121.50	126.00	-33.8	2,615	-1.29%
2020/05/26	12.5	127.84	4	134.25	123.50	8.5	2,638	0.32%
2020/05/25	28	134.66	3	136.00	132.50	25	2,589	0.97%
2020/05/22	58.3	124.75	58	113.57	125.00	0.3	2,545	0.01%
2020/05/21	10.3	115.81	1	118.00	114.50	9.3	2,478	0.38%
2020/05/20	87	125.30	114	126.58	127.00	-27	2,458	-1.10%	大賣/
2020/05/18	0	0.00	0.1	105.00	105.00	-0.1	2,158	0.00%
2020/05/14	8	87.10	5	87.10	87.10	3	2,131	0.14%
2020/05/13	9	75.72	8.1	79.03	79.20	1	2,079	0.05%
2020/05/12	5	71.62	70	73.60	72.00	-65	2,016	-3.22%
2020/05/11	10	73.24	2	70.75	73.00	8	1,979	0.40%
2020/05/08	5	77.06	3	75.77	75.20	2	1,939	0.10%
2020/05/07	2	71.00	30.5	71.73	74.00	-28.5	1,891	-1.51%
2020/05/06	55	70.35	2.6	68.15	68.00	52.4	1,838	2.85%
2020/05/05	42	67.70	13	67.70	67.70	29	1,795	1.61%
2020/05/04	54	56.26	9	60.80	61.60	45	1,715	2.62%
2020/04/30	2	55.00	5	55.32	56.00	-3	1,682	-0.18%
2020/04/29	1	53.00	3.1	53.58	52.80	-2.1	1,644	-0.13%
2020/04/28	18	51.11	4	51.22	51.60	14	1,625	0.86%
2020/04/27	10.1	55.24	7	55.39	55.80	3.1	1,583	0.19%
2020/04/24	42	54.15	7	54.89	55.10	35	1,505	2.32%
2020/04/23	55	51.61	20.5	50.61	51.70	34.5	1,350	2.55%
2020/04/22	22	47.13	74	44.99	47.00	-52	1,252	-4.15%
2020/04/21	26	46.07	1	46.10	46.10	25	1,106	2.26%
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/04/14	8	32.05	3	32.10	31.55	5	795	0.63%
2020/04/13	6	31.44	19	31.10	31.30	-13	778	-1.67%
2020/04/10	2	30.15	0	0.00	29.95	2	758	0.26%
2020/04/09	5	29.64	2	29.73	30.10	3	766	0.39%
2020/04/08	65	29.30	3	30.13	29.85	62	758	8.17%
2020/04/07	5	27.85	30	27.23	27.60	-25	732	-3.41%
2020/04/06	42	26.80	0	0.00	27.00	42	755	5.56%
2020/04/01	0	0.00	1	24.85	24.90	-1	770	-0.13%
2020/03/31	61	25.20	10	25.28	24.85	51	789	6.46%
2020/03/30	4	24.40	0	0.00	24.80	4	792	0.50%
2020/03/27	10	25.92	0	0.00	24.90	10	791	1.26%
2020/03/26	13	25.19	0	0.00	25.05	13	790	1.64%
2020/03/24	0	0.00	5	22.30	23.15	-5	770	-0.65%
2020/03/20	8	21.40	0	0.00	21.35	8	757	1.06%
2020/03/19	1	20.35	9	20.30	20.30	-8	762	-1.05%
2020/03/17	1	22.90	14	23.83	23.80	-13	745	-1.74%
2020/03/16	3.3	26.29	0	0.00	25.40	3.3	725	0.45%
2020/03/13	1	25.95	3	26.00	26.50	-2	718	-0.28%
2020/03/12	3	28.85	1	29.70	28.50	2	696	0.29%
2020/03/11	0	29.70	1	30.40	29.85	-1	694	-0.14%
2020/03/10	2	29.85	0	0.00	30.15	2	715	0.28%
2020/03/09	0	0.00	3	31.15	30.75	-3	712	-0.42%
2020/03/06	2	31.18	15	31.07	31.20	-13	695	-1.87%
2020/03/05	0	0.00	6	30.60	30.55	-6	689	-0.87%
2020/03/04	1	30.25	1	30.45	30.50	0	690	0.00%
2020/03/03	1	30.65	5	30.82	30.60	-4	687	-0.58%
2020/03/02	7	30.06	7	30.15	30.80	0	681	0.00%
2020/02/27	26	31.03	11	32.05	31.30	15	662	2.26%
2020/02/26	6	33.03	20	33.10	33.10	-14	607	-2.30%
2020/02/24	0	0.00	2	30.20	30.05	-2	577	-0.35%
2020/02/21	2	30.10	1	30.15	30.00	1	597	0.17%
2020/02/20	0	0.00	3	30.72	30.55	-3	588	-0.51%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/14	2	28.93	0	0.00	28.80	2	571	0.35%
2020/02/13	3	29.40	1	29.30	29.10	2	569	0.35%
2020/02/12	0	0.00	2	29.48	29.45	-2	565	-0.35%
2020/02/11	10	28.78	0	0.00	28.55	10	553	1.81%
2020/02/10	5	28.54	0	0.00	28.30	5	552	0.91%
2020/02/05	4	27.23	3	28.12	27.80	1	544	0.18%
2020/02/03	3	26.05	0	0.00	26.45	3	536	0.56%
2020/01/31	1	28.15	0	0.00	27.80	1	530	0.19%
2020/01/30	0	0.00	2	28.15	27.80	-2	532	-0.38%
2020/01/15	3	29.65	2	29.75	29.85	1	530	0.19%
2020/01/13	3	29.45	1	29.40	29.40	2	521	0.38%
2020/01/09	0	0.00	5	29.50	29.45	-5	519	-0.96%
2020/01/08	2	29.48	0	0.00	29.40	2	520	0.38%
2020/01/07	0	0.00	4	30.00	30.00	-4	516	-0.78%
2020/01/06	1	30.65	0	0.00	30.55	1	509	0.20%
2020/01/03	0	0.00	5	30.24	30.50	-5	500	-1.00%
2020/01/02	0	0.00	3	29.60	29.75	-3	482	-0.62%
2019/12/31	1	29.30	18	29.39	29.40	-17	478	-3.55%
2019/12/30	3	29.57	7	29.93	29.80	-4	481	-0.83%
2019/12/27	19	31.53	7.1	31.49	31.70	11.9	453	2.63%
2019/12/26	10	30.49	2	30.18	31.00	8	426	1.88%
2019/12/25	8	29.99	1	29.70	30.00	7	406	1.72%
2019/12/24	0	0.00	12	29.35	29.40	-12	402	-2.98%
2019/12/23	1	29.80	1	29.70	29.40	0	402	0.00%
2019/12/19	0	0.00	40	29.25	29.25	-40	397	-10.06%
2019/12/18	0	0.00	7	29.21	29.15	-7	395	-1.77%
2019/12/17	1	29.10	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	59	29.68	29.25	-59	396	-14.88%
2019/12/13	2	28.48	0	0.00	28.50	2	386	0.52%
2019/12/12	1	29.00	0	0.00	28.95	1	387	0.26%
2019/12/11	1	29.05	0.6	29.10	29.10	0.4	389	0.10%
2019/12/10	1	29.40	0	0.00	29.35	1	385	0.26%
2019/12/09	0	0.00	5	29.44	29.40	-5	385	-1.30%
2019/12/06	0	0.00	5	30.13	29.75	-5	387	-1.29%
2019/12/05	11	30.80	4	31.03	30.80	7	375	1.86%
2019/12/04	18	29.54	0	0.00	29.50	18	350	5.14%
2019/12/03	7	28.47	0	0.00	28.50	7	346	2.02%
2019/12/02	4	28.68	6	28.73	28.40	-2	351	-0.57%
2019/11/26	1	28.75	0	0.00	28.85	1	362	0.28%
2019/11/25	2	29.50	13	29.98	29.45	-11	358	-3.07%
2019/11/22	14	29.80	2	29.75	29.80	12	354	3.38%
2019/11/21	25	29.58	12	29.16	29.50	13	345	3.76%
2019/11/20	16	28.14	14	29.01	29.35	2	324	0.62%
2019/11/19	1	27.45	4	27.50	27.45	-3	302	-0.99%
2019/11/18	2	27.60	5	27.54	27.15	-3	305	-0.98%
2019/11/15	10	27.49	4	27.78	27.90	6	319	1.88%
2019/11/13	2	26.63	0	0.00	26.65	2	326	0.61%
2019/11/12	1	26.60	2	26.60	26.65	-1	328	-0.30%
2019/11/11	1	26.55	0	0.00	26.55	1	331	0.30%
2019/11/06	1	26.55	0	0.00	26.60	1	334	0.30%
2019/10/29	0	0.00	2	26.50	26.60	-2	341	-0.59%
2019/10/28	4	26.98	6	27.00	26.70	-2	341	-0.59%
2019/10/18	0	0.00	3	28.00	27.90	-3	340	-0.88%
2019/10/17	1	27.60	0	0.00	27.90	1	343	0.29%
2019/10/16	6	27.76	0	0.00	27.60	6	353	1.70%
2019/10/15	1	27.75	0	0.00	27.65	1	352	0.28%
2019/10/09	1	27.90	1	27.80	27.80	0	359	0.00%
2019/10/07	1	28.15	1	27.90	27.90	0	355	0.00%
2019/10/04	2	27.95	0	0.00	27.90	2	354	0.56%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/10/01	1	28.55	0	0.00	28.85	1	342	0.29%
2019/09/27	4	29.01	1	29.30	29.05	3	340	0.88%
2019/09/26	1	29.00	3	29.05	29.25	-2	342	-0.58%
2019/09/25	2	29.40	0	0.00	29.20	2	341	0.59%
2019/09/24	2	29.43	1	29.35	29.40	1	342	0.29%
2019/09/20	1	29.15	0	0.00	29.15	1	342	0.29%
2019/09/19	2	29.10	1	29.10	29.15	1	340	0.29%
2019/09/18	3	29.63	0	0.00	29.60	3	337	0.89%
2019/09/16	7.1	29.37	0	0.00	29.20	7.1	329	2.15%
2019/09/10	2	29.15	0	0.00	29.10	2	330	0.61%
2019/09/05	2	29.85	0	0.00	29.90	2	331	0.60%
2019/09/04	3	30.37	2	30.33	30.15	1	325	0.31%
2019/09/03	0	0.00	10	30.59	30.50	-10	321	-3.11%
2019/09/02	0	0.00	1	30.10	30.50	-1	310	-0.32%
2019/08/30	2	29.80	1	29.70	29.75	1	300	0.33%
2019/08/29	1	29.70	0	0.00	29.60	1	299	0.33%
2019/08/28	3	29.75	5	29.79	29.70	-2	298	-0.67%
2019/08/27	0	0.00	3	29.90	29.85	-3	297	-1.01%
2019/08/26	1	29.30	0	0.00	29.65	1	294	0.34%
2019/08/23	1.9	29.70	0.1	29.70	29.80	1.8	292	0.61%
2019/08/22	0	0.00	1	30.60	30.70	-1	280	-0.36%
2019/08/21	1	30.45	4	30.55	30.50	-3	276	-1.08%
2019/08/20	14	31.21	1	31.30	30.90	13	271	4.78%
2019/08/19	4	30.14	20	29.63	30.75	-16	252	-6.34%
2019/08/16	1	29.30	2	29.25	29.30	-1	234	-0.43%
2019/08/15	5	29.10	0	0.00	29.05	5	229	2.18%
2019/08/14	10	29.14	0	0.00	29.15	10	227	4.39%
2019/08/13	1	29.10	1	29.15	29.15	0	226	0.00%
2019/08/12	10	29.13	4	29.08	29.10	6	226	2.64%
2019/08/08	2.1	28.99	1	29.00	29.00	1.1	225	0.49%
2019/08/06	1	28.90	0	0.00	28.75	1	229	0.44%
2019/08/05	5	28.98	0	0.00	28.90	5	226	2.20%
2019/08/02	2	28.18	0	0.00	28.30	2	217	0.92%
2019/07/31	4	28.41	2	28.45	28.70	2	217	0.92%
2019/07/30	1	28.45	0	0.00	28.70	1	214	0.47%
2019/07/26	0	0.00	2	28.80	29.00	-2	211	-0.95%
2019/07/25	3	28.88	0	0.00	29.05	3	211	1.42%
2019/07/24	3	29.23	0	0.00	29.25	3	210	1.43%
2019/07/23	5	29.46	0	0.00	29.30	5	213	2.34%
2019/07/22	21	29.78	0	0.00	29.65	21	212	9.87%
2019/07/18	11	29.50	32	29.52	29.35	-21	208	-10.09%
2019/07/16	5	28.88	0	0.00	28.85	5	198	2.51%
2019/07/15	13	29.14	2	28.70	28.95	11	196	5.60%
2019/07/12	0	28.25	0	0.00	28.45	0	193	0.00%
2019/07/08	0	0.00	1	28.70	28.40	-1	205	-0.49%
2019/07/05	2	28.50	2	28.78	28.65	0	209	0.00%
2019/07/03	1	27.90	0	0.00	28.15	1	215	0.47%
2019/07/01	1	28.15	0	0.00	27.90	1	212	0.47%
2019/06/25	1	28.00	0	0.00	28.00	1	220	0.45%
2019/06/20	0	0.00	2	28.75	28.65	-2	224	-0.89%
2019/06/19	3	28.48	0	0.00	28.30	3	224	1.33%
2019/06/17	2	28.85	0	0.00	28.85	2	229	0.87%
2019/06/14	0	0.00	1	28.30	28.65	-1	230	-0.43%
2019/06/06	1	27.10	0	0.00	27.60	1	285	0.35%
2019/06/05	0	0.00	1	27.70	27.65	-1	300	-0.33%
2019/06/04	0	0.00	2	27.75	27.80	-2	351	-0.57%
2019/06/03	2	27.20	1	27.70	27.65	1	355	0.28%
2019/05/30	1	26.85	2	26.70	27.30	-1	364	-0.27%
2019/05/22	0	0.00	1	27.45	27.10	-1	419	-0.24%
2019/05/21	2	27.05	3	27.17	27.50	-1	454	-0.22%
2019/05/20	3	26.92	0	0.00	26.85	3	520	0.58%
2019/05/17	2	27.13	1	27.15	26.85	1	543	0.18%
2019/05/16	3	27.50	3	27.80	27.35	0	552	0.00%
2019/05/15	0	0.00	3	27.30	27.35	-3	553	-0.54%
2019/05/14	1	26.90	2	27.00	27.15	-1	554	-0.18%
2019/05/10	1	27.40	0	0.00	27.20	1	555	0.18%
2019/05/09	3	28.12	0	0.00	27.40	3	559	0.54%
2019/05/08	1	28.70	0	0.00	28.45	1	555	0.18%
2019/05/07	0	0.00	1	28.75	28.65	-1	556	-0.18%
2019/05/06	1	28.60	0	0.00	28.35	1	562	0.18%
2019/05/03	3	28.93	0	0.00	29.00	3	560	0.53%
2019/04/30	2	28.85	3	28.83	29.00	-1	564	-0.18%
2019/04/29	1	29.00	3	28.85	28.80	-2	563	-0.36%
2019/04/24	1	29.75	0	0.00	29.75	1	559	0.18%
2019/04/23	0	0.00	1	29.45	29.45	-1	557	-0.18%
2019/04/19	1	29.60	0	0.00	29.55	1	560	0.18%
2019/04/17	8	30.06	1	30.20	29.90	7	580	1.21%
2019/04/16	1	29.55	2	29.30	29.85	-1	576	-0.17%
2019/04/12	0	0.00	1	30.00	30.00	-1	578	-0.17%
2019/04/11	4	30.06	0	0.00	30.05	4	575	0.69%
2019/04/09	0	0.00	5	29.91	30.00	-5	569	-0.88%
2019/04/02	1	29.30	1	29.00	28.95	0	562	0.00%
2019/04/01	1	28.90	0	0.00	28.95	1	560	0.18%
2019/03/29	2	29.40	0	0.00	29.40	2	556	0.36%
2019/03/26	1	29.75	0	0.00	29.75	1	558	0.18%
2019/03/25	1	29.50	0	0.00	29.55	1	556	0.18%
2019/03/22	0	0.00	1	30.00	29.70	-1	557	-0.18%
2019/03/21	1	29.80	1	29.85	29.70	0	556	0.00%
2019/03/19	0	29.35	1	29.75	29.35	-1	552	-0.18%
2019/03/18	1	28.70	0	0.00	29.00	1	550	0.18%
2019/03/15	27	29.62	25	30.00	29.45	2	541	0.37%
2019/03/14	3	30.43	7	30.08	30.00	-4	526	-0.76%
2019/03/13	0	0.00	1	31.35	31.10	-1	511	-0.20%
2019/03/12	0	31.65	7	31.30	31.65	-7	508	-1.38%
2019/03/11	4	32.09	4	32.34	32.00	0	507	0.00%
2019/03/08	24	33.28	7	34.92	33.10	17	504	3.37%
2019/03/06	0	0.00	1	31.95	32.00	-1	463	-0.22%
2019/03/04	0	0.00	1	32.60	32.05	-1	462	-0.22%
2019/02/27	1	31.35	0	0.00	31.55	1	455	0.22%
2019/02/26	1	31.00	0	0.00	31.10	1	460	0.22%
2019/02/25	2	31.00	2	31.00	30.95	0	461	0.00%
2019/02/22	1	31.70	0	0.00	31.50	1	454	0.22%
2019/02/21	1	33.30	0	0.00	32.25	1	447	0.22%
2019/02/20	0	0.00	3	31.98	32.00	-3	431	-0.70%
2019/02/19	11	32.06	1	31.90	31.60	10	421	2.37%
2019/02/18	4	30.58	6	32.69	32.70	-2	387	-0.52%
2019/02/15	1	29.80	1	29.90	29.75	0	322	0.00%
2019/02/14	1	29.15	2	29.00	29.10	-1	299	-0.33%
2019/02/13	5	28.55	1	28.50	28.50	4	290	1.38%
2019/02/11	5	28.27	0	0.00	28.35	5	295	1.69%
2019/01/30	4	28.08	2	28.00	28.05	2	299	0.67%
2019/01/29	0	0.00	3	28.05	27.70	-3	315	-0.95%
2019/01/28	2	27.55	0	0.00	27.50	2	312	0.64%
2019/01/24	0	0.00	13	27.94	27.65	-13	315	-4.12%
2019/01/22	7	27.76	2	27.40	27.30	5	316	1.58%
2019/01/18	2	27.10	0	0.00	26.90	2	321	0.62%
2019/01/16	0	0.00	5	26.80	26.85	-5	340	-1.47%
2019/01/14	2	26.93	0	0.00	26.85	2	365	0.55%
2019/01/11	1	27.30	0	0.00	27.25	1	372	0.27%
2019/01/10	0.2	27.50	1	28.25	27.60	-0.8	388	-0.21%
2019/01/09	0.1	27.65	4	28.05	27.80	-3.9	401	-0.97%
2019/01/08	1	28.30	5	28.35	28.40	-4	402	-0.99%
2019/01/07	5	27.20	0	0.00	27.00	5	390	1.28%
2019/01/04	0	0.00	1	26.85	26.80	-1	401	-0.25%
2019/01/03	0	0.00	1	27.20	27.20	-1	423	-0.24%
2019/01/02	1	26.60	2	26.40	26.60	-1	474	-0.21%
2018/12/26	0	0.00	1	26.20	26.20	-1	575	-0.17%
2018/12/22	1	26.55	0	0.00	26.55	1	585	0.17%
2018/12/21	3	26.73	0	0.00	26.75	3	590	0.51%
2018/12/13	0	0.00	1	27.10	26.85	-1	618	-0.16%
2018/12/11	1	26.80	0	0.00	26.70	1	631	0.16%
2018/12/10	2.2	26.65	0	0.00	26.55	2.2	641	0.34%
2018/12/07	1	26.95	0	0.00	27.00	1	681	0.15%
2018/12/06	2.4	27.28	0	0.00	26.85	2.4	709	0.34%
2018/12/05	2	27.83	0	0.00	27.70	2	711	0.28%
2018/12/04	2	27.98	0	0.00	27.75	2	738	0.27%
2018/11/30	0	0.00	3	28.75	28.55	-3	780	-0.38%
2018/11/29	3	28.05	2	28.50	28.50	1	768	0.13%
2018/11/28	4	28.08	0	0.00	27.95	4	760	0.53%
2018/11/27	2	28.03	0	0.00	28.00	2	757	0.26%
2018/11/22	0	0.00	1	27.80	27.60	-1	748	-0.13%
2018/11/21	1	27.00	1	27.25	27.05	0	744	0.00%
2018/11/20	1	26.90	0	0.00	26.95	1	744	0.13%
2018/11/16	1	27.10	0	0.00	27.15	1	747	0.13%
2018/11/14	0	0.00	5	27.20	27.10	-5	745	-0.67%
2018/11/12	2	27.28	2	27.05	27.10	0	747	0.00%
2018/11/09	1	28.00	0	0.00	27.65	1	747	0.13%
2018/11/08	5	28.65	0	0.00	28.35	5	747	0.67%
2018/11/06	2.1	29.36	1	29.00	28.60	1.1	749	0.15%
2018/11/02	1	26.95	1	27.15	26.95	0	734	0.00%
2018/10/29	3	27.22	1	27.80	26.90	2	740	0.27%
2018/10/23	5	29.30	0	0.00	29.20	5	717	0.70%
2018/10/22	2	30.00	2	30.20	29.35	0	708	0.00%
2018/10/19	1	28.20	5	28.00	29.15	-4	694	-0.58%
2018/10/18	5	29.40	1	28.50	28.70	4	687	0.58%
2018/10/17	0	0.00	1	27.40	28.25	-1	671	-0.15%
2018/10/12	6	26.01	4	26.23	26.05	2	655	0.31%
2018/10/11	2	26.25	15	26.29	26.20	-13	652	-1.99%
2018/10/09	3	30.37	7	30.10	29.10	-4	630	-0.63%
2018/10/08	8	31.74	6	30.87	31.90	2	578	0.35%
2018/10/05	6	29.20	0	0.00	29.00	6	511	1.17%
2018/10/04	0	0.00	3	28.78	29.40	-3	502	-0.60%
2018/10/03	1	28.45	0	0.00	27.75	1	511	0.20%
2018/10/01	0	0.00	1	28.60	28.60	-1	522	-0.19%
2018/09/28	1	28.40	1	29.10	28.25	0	531	0.00%
2018/09/26	0	0.00	1	28.80	28.50	-1	536	-0.19%
2018/09/20	2	27.93	0	0.00	27.70	2	533	0.37%
2018/09/19	1	27.70	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.10	0	0.00	28.10	1	544	0.18%
2018/09/14	0	0.00	1	28.70	29.05	-1	538	-0.19%
2018/09/13	1	30.05	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	4	28.21	29.20	-4	495	-0.81%
2018/09/11	2	26.60	2	26.70	26.55	0	472	0.00%
2018/09/10	3	27.57	0	0.00	27.05	3	469	0.64%
2018/09/07	0	0.00	3	27.13	28.95	-3	447	-0.67%
2018/09/06	0	0.00	2	26.40	26.40	-2	412	-0.49%
2018/09/05	1	25.50	0	0.00	25.30	1	412	0.24%
2018/09/04	1	25.60	0	0.00	25.60	1	426	0.23%
2018/08/31	1	26.30	0	0.00	26.00	1	470	0.21%
2018/08/29	1	25.90	0	0.00	25.90	1	510	0.20%
2018/08/27	3	26.00	0	0.00	26.00	3	540	0.55%
2018/08/21	0	0.00	1	25.75	25.70	-1	651	-0.15%
2018/08/20	3	25.53	0	0.00	25.40	3	671	0.45%
2018/08/17	0	0.00	1	26.20	25.70	-1	693	-0.14%
2018/08/16	2	25.83	0	0.00	25.85	2	710	0.28%
2018/08/10	1	28.45	0	0.00	28.30	1	760	0.13%
2018/08/06	2	29.43	2	29.68	29.50	0	899	0.00%
2018/07/18	0	0.00	1	30.40	30.05	-1	1,863	-0.05%
2018/07/13	1	31.80	0	0.00	31.70	1	1,924	0.05%
2018/07/11	0	0.00	4	32.53	31.65	-4	1,944	-0.21%
2018/07/09	1	29.30	0	0.00	29.05	1	1,979	0.05%
2018/07/04	0.5	29.15	0	0.00	29.10	0.5	2,132	0.02%
2018/06/29	1	30.90	0	0.00	30.70	1	2,214	0.05%
2018/06/28	0	0.00	1.2	30.92	30.40	-1.2	2,217	-0.05%
2018/06/26	0	0.00	1	32.30	32.25	-1	2,218	-0.05%
2018/06/22	1	32.85	0	0.00	32.70	1	2,239	0.04%
2018/06/15	1	32.80	1	33.80	33.20	0	2,318	0.00%
2018/06/14	1	32.80	0	0.00	32.85	1	2,338	0.04%
2018/06/13	3	34.15	0	0.00	33.60	3	2,377	0.13%
2018/06/12	0	0.00	1	34.15	33.95	-1	2,404	-0.04%
2018/06/11	0	0.00	3	34.12	34.70	-3	2,475	-0.12%
2018/06/08	2.7	33.14	1	34.00	33.10	1.7	2,514	0.07%
2018/06/07	1	33.75	1	34.75	33.85	0	2,502	0.00%
2018/06/06	2.3	34.52	0	0.00	34.45	2.3	2,494	0.09%
2018/06/05	1	36.00	2	36.55	35.45	-1	2,487	-0.04%
2018/06/04	1	36.50	0	0.00	35.90	1	2,490	0.04%
2018/05/30	1	35.10	6	34.99	34.60	-5	2,564	-0.19%
2018/05/29	1	36.00	0	0.00	35.75	1	2,547	0.04%
2018/05/28	0.4	36.20	12	37.20	36.45	-11.6	2,557	-0.45%
2018/05/25	2	37.15	0	0.00	36.80	2	2,556	0.08%
2018/05/17	2	37.75	0	0.00	37.20	2	2,454	0.08%
2018/05/16	1	38.50	0	0.00	38.50	1	2,429	0.04%
2018/05/11	0	0.00	1	37.55	36.05	-1	2,323	-0.04%
2018/05/10	1.2	37.30	0	0.00	37.90	1.2	2,277	0.05%
2018/05/09	0	0.00	25	37.60	37.60	-25	2,226	-1.12%
2018/05/08	12	39.92	2	39.90	39.65	10	2,153	0.46%
2018/05/07	5.1	40.58	5	41.20	40.70	0.1	2,087	0.00%
2018/05/04	7	38.72	23.5	38.40	40.40	-16.5	1,959	-0.84%
2018/05/03	30.2	38.75	17	39.37	39.60	13.2	1,774	0.74%
2018/05/02	3	36.00	3	36.00	36.00	0	1,491	0.00%
2018/04/30	5	32.75	0	0.00	32.75	5	1,461	0.34%
2018/04/25	0	0.00	1	29.70	31.50	-1	1,391	-0.07%
2018/04/24	1	30.30	0	0.00	30.00	1	1,372	0.07%
2018/04/20	0	0.00	5	32.35	31.70	-5	1,337	-0.37%
2018/04/19	9	31.59	0	0.00	31.20	9	1,325	0.68%
2018/04/16	0	0.00	3	31.32	30.60	-3	1,273	-0.24%
2018/04/13	0	31.60	0	0.00	31.80	0	1,253	0.00%
2018/04/12	0	0.00	5	32.80	32.30	-5	1,235	-0.40%
2018/04/11	0	0.00	1	30.50	31.85	-1	1,180	-0.08%
2018/04/10	3	31.10	11	31.50	30.80	-8	1,142	-0.70%
2018/04/09	2	29.45	11	29.93	30.05	-9	1,055	-0.85%
2018/04/03	0	0.00	1	27.10	27.35	-1	982	-0.10%
2018/03/31	2	27.20	0	0.00	27.30	2	962	0.21%
2018/03/29	1	27.50	0	0.00	27.50	1	947	0.11%
2018/03/27	1	27.65	5	28.50	27.70	-4	936	-0.43%
2018/03/26	0	0.00	9	28.67	28.35	-9	921	-0.98%
2018/03/23	1	26.45	1	26.00	26.60	0	885	0.00%
2018/03/22	0	26.75	1	27.15	26.80	-1	865	-0.12%
2018/03/21	1	27.75	1	27.50	27.55	0	844	0.00%
2018/03/20	4	28.02	3	28.00	27.75	1	820	0.12%
2018/03/19	1	27.20	6	28.50	28.10	-5	796	-0.63%
2018/03/16	1	27.00	0	0.00	27.30	1	748	0.13%
2018/03/15	2	27.53	7	27.36	27.30	-5	717	-0.70%
2018/03/14	5	26.45	4.2	26.44	26.45	0.8	634	0.13%
2018/03/09	0	0.00	10	24.29	23.80	-10	570	-1.75%
2018/03/08	1	25.00	0	0.00	24.60	1	556	0.18%
2018/03/07	1	25.25	0	0.00	24.90	1	543	0.18%
2018/03/06	1	24.50	1	26.35	25.15	0	517	0.00%
2018/03/05	0	0.00	13	25.15	25.15	-13	458	-2.83%
2018/03/02	0	0.00	6	22.90	22.90	-6	394	-1.52%
2018/03/01	10	23.25	1	23.05	23.40	9	384	2.34%
2018/02/27	1	21.10	1	22.00	22.60	0	345	0.00%
2018/02/12	1	20.00	0	0.00	19.85	1	340	0.29%
2018/02/09	2	19.80	0	0.00	19.65	2	341	0.59%
2018/02/07	1	20.15	0	0.00	20.00	1	347	0.29%
2018/02/06	1	19.80	0	0.00	19.85	1	344	0.29%
2018/02/01	0	20.55	0	0.00	20.65	0	334	0.00%
2018/01/23	0	0.00	4	21.90	21.80	-4	335	-1.19%
2018/01/19	4	22.35	0	0.00	22.00	4	335	1.19%
2018/01/16	30	22.79	0	0.00	22.75	30	340	8.82%
2018/01/15	0	0.00	51	22.06	22.75	-51	335	-15.21%
2018/01/10	0	0.00	10	21.85	21.85	-10	326	-3.06%
2018/01/08	3	22.02	0	0.00	21.80	3	322	0.93%
2018/01/04	32	20.61	0	0.00	20.55	32	305	10.48%
2018/01/03	1	20.80	0	0.00	20.70	1	303	0.33%
2018/01/02	6	20.40	0	0.00	20.45	6	297	2.02%