合一 (4743)-兆豐-城中券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股▼0.23%
720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－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	152.00	0	0.00	153.00	5	2,157	0.23%
2024/04/24	2	154.00	0	0.00	153.50	2	2,194	0.09%
2024/04/23	2.1	155.67	2	155.00	155.00	0.1	2,234	0.00%
2024/04/22	1.1	148.68	1	150.00	149.00	0.1	2,232	0.00%
2024/04/19	2.4	151.65	1	153.50	145.50	1.4	2,196	0.06%
2024/04/18	14.2	156.73	2	155.75	157.00	12.2	2,122	0.57%
2024/04/17	1	157.50	1	159.00	158.00	0	2,098	0.00%
2024/04/16	3	160.33	2	161.75	159.00	1	2,084	0.05%
2024/04/15	10.1	166.50	10	168.00	166.00	0.1	2,027	0.00%
2024/04/12	6.1	173.69	0	0.00	172.00	6.1	1,995	0.31%
2024/04/11	0	0.00	5	176.50	175.50	-5	1,988	-0.25%
2024/04/10	0	0.00	10	175.50	175.00	-10	2,051	-0.49%
2024/04/09	0	0.00	10	175.50	173.50	-10	2,053	-0.49%
2024/04/08	0.1	175.00	0	0.00	174.00	0.1	2,046	0.00%
2024/04/02	0.1	172.50	0	0.00	172.50	0.1	2,041	0.00%
2024/04/01	14.3	173.59	3	180.00	172.50	11.3	2,083	0.54%
2024/03/29	20	173.50	1	175.50	175.50	19	2,047	0.93%
2024/03/28	1	173.50	0	0.00	174.00	1	2,049	0.05%
2024/03/27	0	0.00	29	175.16	174.00	-29	2,041	-1.42%
2024/03/26	0.1	172.99	5	170.50	171.00	-4.9	2,022	-0.24%
2024/03/21	0	0.00	2	169.50	172.50	-2	2,006	-0.10%
2024/03/20	3	167.67	3	169.00	167.00	0	2,021	0.00%
2024/03/19	1.2	165.83	0	0.00	165.00	1.2	2,029	0.06%
2024/03/14	4	168.50	0	170.50	168.00	4	2,049	0.19%
2024/03/13	0	0.00	0.1	171.50	167.00	-0.1	2,040	0.00%
2024/03/12	0.1	172.00	0	0.00	171.00	0.1	2,034	0.00%
2024/03/08	1.2	173.33	10	173.50	171.00	-8.8	2,127	-0.41%
2024/03/07	1	180.00	11	174.68	184.00	-10	2,013	-0.50%
2024/03/06	0.1	168.50	0	0.00	167.50	0.1	1,906	0.01%
2024/03/05	4.1	169.62	0	0.00	168.50	4.1	1,922	0.21%
2024/03/04	11	170.91	0	0.00	171.00	11	1,918	0.57%
2024/03/01	25	174.50	0	0.00	174.00	25	1,908	1.31%
2024/02/29	19	176.29	0	0.00	176.50	19	1,955	0.97%
2024/02/27	1	178.50	5	180.10	177.00	-4	1,975	-0.20%
2024/02/26	5	181.00	17	178.32	181.00	-12	1,996	-0.60%
2024/02/23	15	176.80	1	176.50	176.50	14	2,029	0.69%
2024/02/22	10	176.00	10	176.50	175.50	0	2,078	0.00%
2024/02/21	20	179.00	21.1	179.69	177.00	-1.1	2,111	-0.05%
2024/02/19	6	177.83	10	178.50	178.00	-4	2,289	-0.17%
2024/02/16	0	0.00	20.1	175.75	177.00	-20.1	2,342	-0.86%
2024/02/15	1	171.00	0	0.00	173.00	1	2,486	0.04%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/01/31	0.1	172.50	10	171.20	173.00	-9.9	4,077	-0.24%
2024/01/25	0	0.00	10	174.00	174.00	-10	4,249	-0.24%
2024/01/24	15	177.50	15	180.00	176.50	0	4,272	0.00%
2024/01/23	1.2	179.42	0	0.00	179.50	1.2	4,318	0.03%
2024/01/22	35	179.46	17	180.65	179.50	18	4,396	0.41%
2024/01/19	21.3	173.50	26	176.23	175.50	-4.7	4,512	-0.10%
2024/01/17	5.4	175.17	1	172.00	172.50	4.4	4,637	0.09%
2024/01/16	11.1	179.81	13	177.85	177.50	-2	4,672	-0.04%
2024/01/15	5	179.50	11	181.77	182.50	-6	4,718	-0.13%
2024/01/10	5	181.50	0	0.00	183.50	5	4,917	0.10%
2024/01/05	6	183.75	10	185.00	184.50	-4	4,950	-0.08%
2024/01/04	3.2	186.50	0	0.00	183.00	3.2	4,935	0.06%
2024/01/03	20	193.00	10	195.50	192.00	10	4,867	0.21%
2024/01/02	0	0.00	9	194.00	193.50	-9	4,860	-0.19%
2023/12/29	1	194.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	22	194.27	0	0.00	192.50	22	4,892	0.45%
2023/12/27	30	198.83	30	201.00	196.50	0	4,874	0.00%
2023/12/26	1	194.50	25	196.36	197.00	-24	4,828	-0.50%
2023/12/22	1	194.50	2	193.50	194.50	-1	4,819	-0.02%
2023/12/21	6	190.92	2	191.75	192.50	4	4,830	0.08%
2023/12/20	1	191.50	1	193.50	191.50	0	4,828	0.00%
2023/12/19	2	191.75	0	0.00	191.50	2	4,825	0.04%
2023/12/18	15.2	194.53	0	0.00	193.50	15.2	4,828	0.31%
2023/12/15	1.3	196.35	24	196.73	196.50	-22.7	4,818	-0.47%
2023/12/14	2	193.50	1.8	194.42	193.00	0.2	4,797	0.01%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	1	194.50	2	193.00	194.50	-1	4,793	-0.02%
2023/12/11	1	191.50	0	0.00	191.00	1	4,781	0.02%
2023/12/08	2	193.75	0	0.00	193.50	2	4,776	0.04%
2023/12/07	1	195.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	1.2	196.83	0	0.00	195.50	1.2	4,769	0.03%
2023/12/05	44.1	202.24	44	200.20	198.00	0.1	4,730	0.00%
2023/12/04	5	204.70	6	206.67	205.00	-1	4,664	-0.02%
2023/12/01	41.4	206.49	42	207.96	205.00	-0.6	4,661	-0.01%
2023/11/30	13	205.65	10	205.50	205.00	3	4,703	0.06%
2023/11/29	0.1	204.50	1	208.50	208.00	-0.9	4,676	-0.02%
2023/11/28	2	204.00	1	204.50	204.00	1	4,681	0.02%
2023/11/27	42.3	208.02	42	209.45	204.00	0.3	4,723	0.01%
2023/11/22	2	204.50	1	209.00	204.50	1	4,667	0.02%
2023/11/21	11.1	203.56	10	204.00	205.50	1.1	4,608	0.02%
2023/11/20	1	206.50	0	0.00	206.00	1	4,561	0.02%
2023/11/17	24.4	208.13	3	207.17	206.50	21.4	4,525	0.47%
2023/11/16	22	214.91	20	213.00	211.50	2	4,449	0.04%
2023/11/15	0	0.00	1	215.00	214.00	-1	4,358	-0.02%
2023/11/14	23.1	214.47	19	210.29	211.50	4.1	4,298	0.10%
2023/11/13	5	219.10	6.1	219.43	218.00	-1.1	4,157	-0.03%
2023/11/10	29	231.29	35.1	236.06	220.50	-6.1	3,987	-0.15%
2023/11/09	47	228.71	47	230.93	230.50	0	3,300	0.00%
2023/11/08	36	224.13	38	225.42	226.50	-2	3,149	-0.06%
2023/11/07	2	214.25	27.7	217.32	217.50	-25.7	2,710	-0.95%
2023/11/03	3	193.00	0	0.00	193.00	3	2,610	0.11%
2023/11/02	1.3	192.27	1	194.50	192.00	0.3	2,602	0.01%
2023/11/01	0	195.50	0	0.00	195.50	0	2,578	0.00%
2023/10/31	10	198.00	10	199.20	196.00	0	2,560	0.00%
2023/10/30	41.1	199.31	43	198.28	198.00	-1.9	2,538	-0.07%
2023/10/27	23	202.65	22	203.41	203.50	1	2,469	0.04%
2023/10/25	0	195.00	0	0.00	194.50	0	2,262	0.00%
2023/10/24	1	189.00	1	191.50	189.50	0	2,193	0.00%
2023/10/23	1	191.00	0	0.00	189.00	1	2,128	0.05%
2023/10/20	20	187.13	5.1	184.55	183.50	14.9	2,068	0.72%
2023/10/19	5.1	190.49	10	184.85	190.50	-4.9	1,999	-0.25%
2023/10/18	6	177.00	0	0.00	175.00	6	1,914	0.31%
2023/10/17	8	180.31	0	0.00	180.00	8	1,942	0.41%
2023/10/16	5	180.50	28	180.25	181.50	-23	1,970	-1.17%
2023/10/11	0	0.00	5	174.50	176.50	-5	2,082	-0.24%
2023/10/06	6	176.42	10.1	177.49	176.50	-4.1	2,150	-0.19%
2023/10/05	0	0.00	10	174.00	174.00	-10	2,162	-0.46%
2023/10/04	15	169.50	1	169.50	168.50	14	2,161	0.65%
2023/10/03	5.1	174.47	0	0.00	172.00	5.1	2,159	0.24%
2023/10/02	0	0.00	4	176.50	176.50	-4	2,162	-0.18%
2023/09/28	15	173.17	20	177.50	174.50	-5	2,192	-0.23%
2023/09/27	6	174.00	0	0.00	177.00	6	2,192	0.27%
2023/09/26	5	174.50	0	0.00	173.50	5	2,207	0.23%
2023/09/25	0	0.00	20	180.00	178.50	-20	2,234	-0.89%
2023/09/22	11	175.50	0	0.00	176.50	11	2,249	0.49%
2023/09/21	0	177.50	0	0.00	176.50	0	2,291	0.00%
2023/09/20	1	179.50	1	179.50	179.50	0	2,317	0.00%
2023/09/19	2	181.25	2	182.75	181.00	0	2,392	0.00%
2023/09/15	5	185.60	4	188.50	186.00	1	2,417	0.04%
2023/09/08	1.1	176.91	0	0.00	179.00	1.1	2,525	0.04%
2023/09/07	1	177.50	1	178.00	177.50	0	2,525	0.00%
2023/09/06	2	178.50	0	0.00	179.00	2	2,527	0.08%
2023/09/05	11.2	184.22	3	182.50	181.50	8.2	2,517	0.32%
2023/08/31	7	198.93	6.1	199.26	198.50	1	2,460	0.04%
2023/08/30	5	196.50	10.6	194.82	198.00	-5.6	2,432	-0.23%
2023/08/29	0	0.00	13	186.38	188.00	-13	2,446	-0.53%
2023/08/28	3	184.00	0	0.00	182.50	3	2,446	0.12%
2023/08/24	4	181.50	6	184.49	181.00	-2	2,472	-0.08%
2023/08/23	6	182.00	0	0.00	182.00	6	2,485	0.24%
2023/08/22	13	185.23	0	0.00	183.50	13	2,514	0.52%
2023/08/21	1	188.00	9	188.61	188.50	-8	2,508	-0.32%
2023/08/18	10.8	183.77	5	188.00	184.00	5.8	2,517	0.23%
2023/08/17	6	183.50	0	0.00	186.50	6	2,536	0.24%
2023/08/16	10	186.75	32.3	185.74	186.50	-22.3	2,565	-0.87%
2023/08/15	5	180.50	20.2	180.01	181.00	-15.2	2,577	-0.59%
2023/08/14	7.2	175.88	1	177.00	175.50	6.2	2,569	0.24%
2023/08/10	0.1	183.50	0	0.00	183.50	0.1	2,549	0.00%
2023/08/09	0	0.00	11.4	182.55	184.00	-11.4	2,603	-0.44%
2023/08/08	1.1	185.00	12	185.50	184.00	-10.9	2,733	-0.40%
2023/08/07	0.1	189.00	1.6	188.69	188.00	-1.5	2,748	-0.05%
2023/08/04	10.2	188.31	10	190.25	192.00	0.2	2,751	0.01%
2023/08/02	0.2	191.00	0	0.00	189.00	0.2	2,769	0.01%
2023/08/01	0.1	197.28	1	193.50	194.50	-0.9	2,774	-0.03%
2023/07/31	2.1	195.78	2.5	198.89	194.00	-0.4	2,788	-0.01%
2023/07/28	1.2	196.58	0	0.00	198.50	1.2	2,811	0.04%
2023/07/26	12	205.13	2	204.75	200.50	10	2,866	0.35%
2023/07/25	0	0.00	10	207.50	206.50	-10	2,920	-0.34%
2023/07/24	0	0.00	6	205.50	203.50	-6	2,952	-0.20%
2023/07/21	21	207.48	5	213.00	205.00	16	3,004	0.53%
2023/07/20	1	211.00	16	209.41	211.00	-15	3,059	-0.49%
2023/07/19	0	0.00	5	209.00	208.00	-5	3,080	-0.16%
2023/07/18	1	210.00	1	204.50	202.50	0	3,198	0.00%
2023/07/17	21	210.83	11	209.68	210.00	10	3,305	0.30%
2023/07/14	1	193.50	0	0.00	198.00	1	3,325	0.03%
2023/07/13	19.4	198.51	1	201.50	192.50	18.4	3,351	0.55%
2023/07/12	0.1	204.00	0	0.00	202.00	0.1	3,306	0.00%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/07	3	205.83	0	0.00	205.00	3	3,550	0.08%
2023/07/06	6.1	206.75	0	0.00	206.00	6.1	3,553	0.17%
2023/07/05	70	210.00	0	0.00	209.00	70	3,565	1.96%
2023/07/04	2	211.00	1	211.00	210.00	1	3,591	0.03%
2023/07/03	11.2	211.51	11	215.59	212.00	0.2	3,680	0.01%
2023/06/30	34	217.53	0	0.00	216.00	34	3,717	0.91%
2023/06/29	19	221.74	19	224.26	220.00	0	3,780	0.00%
2023/06/28	12	218.00	0	0.00	219.50	12	3,832	0.31%
2023/06/27	5	221.60	46.3	219.27	220.00	-41.3	3,894	-1.06%
2023/06/26	1.2	209.08	1.2	209.33	209.50	0	3,882	0.00%
2023/06/21	21.1	212.63	0	0.00	210.00	21.1	3,958	0.53%
2023/06/20	11	215.55	0	0.00	215.50	11	4,064	0.27%
2023/06/19	30	216.17	22	219.27	216.00	8	4,100	0.20%
2023/06/16	14	213.86	81.3	214.33	216.00	-67.3	4,113	-1.64%
2023/06/15	1.3	230.84	34	230.88	230.50	-32.7	4,089	-0.80%
2023/06/14	0.3	240.68	6	239.58	236.50	-5.7	4,092	-0.14%
2023/06/13	10	240.00	1	240.00	240.00	9	4,160	0.22%
2023/06/12	1	240.50	0	0.00	241.00	1	4,192	0.02%
2023/06/09	0	0.00	7	239.00	239.00	-7	4,250	-0.16%
2023/06/08	8	235.19	0	0.00	233.50	8	4,314	0.19%
2023/06/07	0	0.00	0.4	241.13	240.00	-0.4	4,362	-0.01%
2023/06/06	0	0.00	0.6	238.83	239.50	-0.6	4,371	-0.01%
2023/06/05	3	235.83	0	0.00	236.00	3	4,402	0.07%
2023/06/02	40	238.95	44.1	239.67	239.50	-4.1	4,415	-0.09%
2023/06/01	1	229.00	1	230.50	228.00	0	4,446	0.00%
2023/05/31	0.1	228.00	20.4	227.96	230.50	-20.3	4,504	-0.45%
2023/05/30	0.1	223.50	0.1	226.50	223.00	-0.1	4,564	0.00%
2023/05/29	0	0.00	0.4	224.25	224.50	-0.4	4,590	-0.01%
2023/05/26	1.3	220.92	0	0.00	220.50	1.3	4,667	0.03%
2023/05/25	0.1	225.50	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	0.4	227.90	0	0.00	228.50	0.4	4,820	0.01%
2023/05/23	0.2	232.50	1	232.00	232.00	-0.8	4,877	-0.02%
2023/05/22	15	229.00	20	231.25	228.50	-5	5,161	-0.10%
2023/05/19	1	222.50	1.1	223.64	223.50	-0.1	5,168	0.00%
2023/05/18	2.1	227.57	0.2	228.50	227.00	1.9	5,181	0.04%
2023/05/17	0.2	230.92	0	0.00	229.00	0.2	5,214	0.00%
2023/05/16	3	226.00	16.6	226.14	226.00	-13.6	5,274	-0.26%
2023/05/15	3.6	220.27	4	221.48	221.00	-0.4	5,360	-0.01%
2023/05/12	22.2	223.76	8	224.38	224.00	14.2	5,465	0.26%
2023/05/11	2	237.00	0	0.00	237.00	2	5,589	0.04%
2023/05/10	1.1	240.55	1.1	241.14	242.50	0	5,879	0.00%
2023/05/08	10	244.00	0.2	243.00	239.50	9.8	6,142	0.16%
2023/05/05	0.4	246.33	10.2	249.01	245.00	-9.8	6,236	-0.16%
2023/05/04	10	245.50	10.1	248.50	247.00	-0.1	6,290	0.00%
2023/05/03	3.1	245.69	3.1	246.92	245.50	0	6,438	0.00%
2023/05/02	2	248.50	2.2	247.91	248.50	-0.2	6,613	0.00%
2023/04/28	2	241.00	7	243.64	241.00	-5	6,638	-0.08%
2023/04/27	13.1	238.08	2	240.75	238.00	11.1	6,675	0.17%
2023/04/26	10.1	236.51	10	239.00	239.50	0.1	6,749	0.00%
2023/04/25	31	242.85	5	239.50	242.00	26	6,763	0.38%
2023/04/24	4.1	252.25	5	252.80	251.00	-1	6,839	-0.01%
2023/04/21	25.4	260.65	13	264.12	253.00	12.4	6,882	0.18%
2023/04/20	55.3	278.86	28.2	283.03	270.50	27.1	6,820	0.40%
2023/04/19	21.2	276.77	64	281.39	281.00	-42.8	6,745	-0.63%
2023/04/18	0.2	278.00	0	0.00	278.50	0.2	6,702	0.00%
2023/04/17	0.2	274.84	0.1	278.07	275.00	0.1	6,722	0.00%
2023/04/14	24.5	275.94	8.4	279.33	274.50	16.1	6,774	0.24%
2023/04/13	38.5	281.09	58.5	280.19	279.00	-20	6,768	-0.30%
2023/04/12	5.3	268.98	0	0.00	270.00	5.3	6,699	0.08%
2023/04/10	1.2	269.96	1	272.00	267.50	0.2	7,068	0.00%
2023/04/07	0.2	271.50	0	0.00	272.50	0.2	7,142	0.00%
2023/04/06	13.3	272.49	13	275.19	271.50	0.3	7,293	0.00%
2023/03/31	21	270.41	25.1	272.30	267.00	-4	7,420	-0.05%
2023/03/30	2	269.00	2	269.25	270.50	0	7,521	0.00%
2023/03/29	7	270.07	3.1	267.55	270.50	3.9	7,523	0.05%
2023/03/28	3	265.83	6	271.75	261.50	-3	7,530	-0.04%
2023/03/27	5	268.90	3	269.17	269.00	2	7,510	0.03%
2023/03/24	1.1	265.64	21.1	267.24	269.00	-20	7,561	-0.26%
2023/03/23	45.2	265.06	27	267.67	261.50	18.2	7,602	0.24%
2023/03/22	1	260.50	21	259.95	260.50	-20	7,652	-0.26%
2023/03/21	10	256.50	10	258.50	254.50	0	7,735	0.00%
2023/03/20	2	254.50	3	252.50	254.50	-1	7,799	-0.01%
2023/03/16	12	254.88	2	252.75	250.50	10	8,051	0.12%
2023/03/15	1	256.50	1	258.50	260.00	0	8,245	0.00%
2023/03/14	1	253.50	2	258.25	253.50	-1	8,611	-0.01%
2023/03/13	3	249.17	4	253.25	256.50	-1	8,663	-0.01%
2023/03/10	8	259.19	3.4	261.53	258.50	4.6	8,801	0.05%
2023/03/09	22	262.66	2	264.00	264.00	20	8,933	0.22%
2023/03/08	5	266.40	1.3	265.96	264.00	3.7	9,027	0.04%
2023/03/07	16	267.47	0	0.00	267.00	16	9,226	0.17%
2023/03/06	0	0.00	23	267.80	269.50	-23	9,523	-0.24%
2023/03/03	20.1	266.57	1.3	269.65	267.00	18.8	9,807	0.19%
2023/03/02	0.1	271.00	26.2	266.95	270.50	-26.1	10,128	-0.26%
2023/03/01	0	262.50	1	262.00	261.00	-1	10,406	-0.01%
2023/02/24	26	262.35	1	268.50	262.00	25	10,537	0.24%
2023/02/23	1.1	266.14	2	266.00	266.50	-0.9	10,644	-0.01%
2023/02/22	3.2	268.76	0	0.00	266.00	3.2	10,847	0.03%
2023/02/21	17.1	278.01	5	277.00	276.00	12.1	10,908	0.11%
2023/02/20	24	287.29	1.2	283.40	280.00	22.8	10,971	0.21%
2023/02/17	41	275.96	32	279.44	275.50	9	10,752	0.08%
2023/02/16	0	0.00	42.2	277.28	276.00	-42.2	10,823	-0.39%
2023/02/15	7	271.21	2	276.50	271.50	5	11,086	0.05%
2023/02/14	58.1	273.64	1	272.00	271.00	57.1	11,150	0.51%
2023/02/13	51.2	280.29	1	290.00	278.00	50.2	11,115	0.45%
2023/02/10	1	289.50	3.2	287.84	290.00	-2.2	11,131	-0.02%
2023/02/09	8.1	289.48	7.2	287.42	284.00	0.9	11,049	0.01%
2023/02/08	10.1	287.78	73.3	282.01	288.00	-63.2	10,875	-0.58%
2023/02/07	38.2	268.79	128	272.14	273.00	-89.9	10,684	-0.84%	大賣/
2023/02/06	79	269.20	72	270.79	265.00	7	10,695	0.07%
2023/02/03	135	265.19	31	267.53	263.00	104	10,683	0.97%	大買/鉅額交易
2023/02/02	0	0.00	32	265.58	264.50	-32	10,651	-0.30%
2023/02/01	101	264.27	35.2	265.62	260.50	65.8	10,761	0.61%	大買/
2023/01/31	8	267.13	95.3	256.37	269.00	-87.3	10,777	-0.81%
2023/01/30	2.1	246.33	21	247.98	250.50	-18.9	10,740	-0.18%
2023/01/17	21	240.69	41	243.90	244.50	-20	10,783	-0.19%
2023/01/16	7	236.50	28	238.66	241.00	-21	10,750	-0.20%
2023/01/13	3.1	228.35	3	229.33	232.00	0.1	10,720	0.00%
2023/01/12	17	228.71	3	231.33	226.50	14	10,813	0.13%
2023/01/11	1	237.00	0	0.00	237.00	1	10,723	0.01%
2023/01/10	21	243.69	19.2	237.52	238.00	1.8	10,760	0.02%
2023/01/09	0	0.00	1	246.50	245.00	-1	10,832	-0.01%
2023/01/06	1.1	242.34	0	0.00	241.50	1.1	10,935	0.01%
2023/01/05	0.1	245.00	0	0.00	240.00	0.1	11,118	0.00%
2023/01/04	1	248.00	2	242.25	240.00	-1	11,199	-0.01%
2023/01/03	1	244.00	0	0.00	244.50	1	11,324	0.01%
2022/12/30	32.1	246.99	32	249.55	245.50	0.1	11,476	0.00%
2022/12/29	42	249.24	39	246.01	243.00	3	11,646	0.03%
2022/12/28	9	261.61	0.1	264.50	257.00	9	11,562	0.08%
2022/12/27	72	255.36	2.1	259.91	264.50	70	11,544	0.61%
2022/12/26	23.1	263.67	24	266.98	258.00	-0.9	11,625	-0.01%
2022/12/23	67.1	258.17	70.1	261.77	259.50	-3	11,716	-0.03%
2022/12/22	5	256.50	91.1	255.19	262.50	-86.1	11,692	-0.74%
2022/12/21	5	239.70	1	243.00	239.00	4	11,701	0.03%
2022/12/20	4.1	240.66	2	244.00	236.50	2.1	11,919	0.02%
2022/12/19	2	244.00	3	245.17	241.50	-1	12,043	-0.01%
2022/12/16	2.1	247.00	1	248.50	243.00	1.1	12,263	0.01%
2022/12/15	22	255.07	19	247.50	247.00	3	12,360	0.02%
2022/12/14	51.1	252.00	44	255.26	259.00	7.1	12,351	0.06%
2022/12/13	41	260.62	28	261.93	253.50	13	12,268	0.11%
2022/12/12	15.2	255.84	13	259.23	257.00	2.2	12,371	0.02%
2022/12/09	88.1	264.51	2	267.00	260.00	86.1	12,416	0.69%
2022/12/08	34	269.24	24.2	268.93	267.00	9.8	12,636	0.08%
2022/12/07	46.3	273.03	46	275.58	275.00	0.3	12,518	0.00%
2022/12/06	40.4	291.94	11.1	299.43	279.00	29.3	12,241	0.24%
2022/12/05	27.2	293.53	4.1	295.40	297.00	23.1	11,852	0.20%
2022/12/02	44.1	294.90	4	297.88	294.50	40.1	11,746	0.34%
2022/12/01	6.1	290.68	18.1	291.83	291.50	-12	11,544	-0.10%
2022/11/30	3	288.83	2	287.50	286.00	1	11,421	0.01%
2022/11/29	16.5	290.42	3.6	287.96	287.00	12.9	11,327	0.11%
2022/11/28	16.1	294.53	49.1	295.36	295.00	-33	11,112	-0.30%
2022/11/25	14.1	283.84	14.5	295.80	281.00	-0.4	10,804	0.00%
2022/11/24	33.1	289.66	20	289.00	290.00	13.1	10,449	0.13%
2022/11/23	11	279.50	76.1	275.81	289.50	-65.1	10,134	-0.64%
2022/11/22	17.2	265.83	18	264.94	263.50	-0.8	9,856	-0.01%
2022/11/21	65	271.92	38	276.79	272.00	27	9,850	0.27%
2022/11/18	30.3	271.02	114.1	270.03	275.00	-83.8	10,149	-0.83%	大賣/
2022/11/17	49.1	259.94	38.1	262.73	259.00	11	10,200	0.11%
2022/11/16	32	254.66	20	258.55	256.50	12	10,018	0.12%
2022/11/15	7	251.36	1	250.00	249.50	6	9,875	0.06%
2022/11/14	22.2	248.57	2	252.00	250.00	20.2	9,882	0.20%
2022/11/11	57	255.03	59	258.37	252.50	-2	9,777	-0.02%
2022/11/10	6	248.50	5.2	248.12	243.00	0.8	9,480	0.01%
2022/11/09	6	242.92	3	244.50	243.50	3	9,408	0.03%
2022/11/08	10	249.50	10.2	254.51	243.00	-0.2	9,350	0.00%
2022/11/07	1.1	246.10	1	247.50	246.00	0.1	9,252	0.00%
2022/11/04	0	0.00	5.3	247.87	247.50	-5.3	9,160	-0.06%
2022/11/03	10	244.90	6	246.08	246.00	4	9,077	0.04%
2022/11/02	42	240.82	19	244.37	242.00	23	8,948	0.26%
2022/11/01	15.2	238.20	34.1	238.41	239.50	-18.9	8,813	-0.21%
2022/10/31	0.1	229.00	0.1	231.00	228.00	0	8,684	0.00%
2022/10/28	11	224.05	1	233.50	223.50	10	8,605	0.12%
2022/10/27	6.3	221.29	8	226.88	232.00	-1.7	8,456	-0.02%
2022/10/26	37	206.45	6	208.92	211.00	31	8,310	0.37%
2022/10/25	4	213.00	4	213.75	210.50	0	8,172	0.00%
2022/10/24	11	219.09	1	220.50	216.00	10	8,071	0.12%
2022/10/21	14	221.00	1.2	222.00	215.00	12.8	8,033	0.16%
2022/10/20	72	222.54	25.2	223.63	227.50	46.8	7,981	0.59%
2022/10/19	1	236.50	1	237.00	231.50	0	7,930	0.00%
2022/10/17	1	233.00	2	235.50	239.00	-1	7,948	-0.01%
2022/10/14	4	242.38	3.4	245.59	243.50	0.6	7,828	0.01%
2022/10/13	6.2	238.58	32	244.33	234.50	-25.8	7,680	-0.34%
2022/10/12	3.1	249.77	6	250.50	252.00	-2.9	7,490	-0.04%
2022/10/11	22.2	247.48	5	256.60	244.50	17.2	7,338	0.23%
2022/10/07	29.3	262.40	12.2	262.88	257.00	17.1	7,142	0.24%
2022/10/06	10.1	259.73	14.6	258.55	259.50	-4.5	6,921	-0.06%
2022/10/05	2.1	246.68	53.1	244.71	245.50	-51	6,664	-0.77%
2022/10/04	5	239.70	7	238.93	240.00	-2	6,523	-0.03%
2022/10/03	50	241.72	2	242.75	233.50	48	6,429	0.75%
2022/09/30	15.2	244.05	13.1	246.02	252.50	2.1	6,262	0.03%
2022/09/29	8	241.31	18.4	242.04	248.50	-10.4	6,058	-0.17%
2022/09/28	18.4	229.90	13	237.77	226.00	5.4	6,101	0.09%
2022/09/27	2.2	237.73	2	240.75	242.50	0.2	5,982	0.00%
2022/09/26	2	260.75	15	253.80	245.50	-13	5,789	-0.22%
2022/09/23	24.1	262.51	12	265.25	267.00	12.1	5,652	0.21%
2022/09/22	2	256.75	2	261.75	259.50	0	5,536	0.00%
2022/09/20	3	260.33	2	260.00	260.00	1	5,457	0.02%
2022/09/19	5	259.40	6	257.42	260.50	-1	5,550	-0.02%
2022/09/16	5	274.50	2	272.75	271.50	3	5,538	0.05%
2022/09/15	14.4	287.22	8	284.58	272.50	6.4	5,476	0.12%
2022/09/14	0.3	280.00	0	0.00	293.50	0.3	5,213	0.01%
2022/09/13	0.5	286.00	0	0.00	285.00	0.5	5,377	0.01%
2022/09/06	1	266.00	0	0.00	268.50	1	6,023	0.02%
2022/09/01	0	297.00	0	0.00	298.00	0	6,041	0.00%
2022/08/31	0	0.00	6	298.33	296.00	-6	6,113	-0.10%
2022/08/30	1	283.50	3	281.33	283.50	-2	6,091	-0.03%
2022/08/29	1	279.10	3	284.50	284.00	-2	6,049	-0.03%
2022/08/26	0.1	285.50	0.4	270.00	284.00	-0.3	6,011	0.00%
2022/08/25	7.1	253.94	21.1	254.03	260.00	-14	5,879	-0.24%
2022/08/24	2.1	237.74	59	242.40	242.50	-56.9	5,411	-1.05%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/19	2	182.25	83	181.36	182.50	-81	5,540	-1.46%
2022/08/18	0	0.00	3	172.17	172.50	-3	5,483	-0.05%
2022/08/16	3	174.00	0	0.00	172.00	3	5,474	0.05%
2022/08/15	0	0.00	3	172.50	173.50	-3	5,445	-0.06%
2022/08/10	2	171.00	11	170.55	169.00	-9	5,476	-0.16%
2022/08/08	20	170.40	0	0.00	171.00	20	5,499	0.36%
2022/08/05	1	172.50	8	175.50	175.50	-7	5,508	-0.13%
2022/08/03	0	0.00	1	172.00	171.00	-1	5,501	-0.02%
2022/08/02	5	180.50	1	174.50	174.50	4	5,476	0.07%
2022/08/01	0	0.00	2	184.00	183.50	-2	5,417	-0.04%
2022/07/29	2	190.50	0	0.00	188.50	2	5,399	0.04%
2022/07/27	1	183.50	6	185.58	186.00	-5	5,356	-0.09%
2022/07/26	33	192.55	33	196.15	186.00	0	5,374	0.00%
2022/07/25	94	192.33	93	196.66	191.50	1	5,264	0.02%
2022/07/22	1	184.50	1	186.50	186.00	0	5,086	0.00%
2022/07/21	2	178.50	12	179.58	183.00	-10	5,044	-0.20%
2022/07/20	0	0.00	5	176.00	175.00	-5	5,017	-0.10%
2022/07/19	5	173.50	0	0.00	172.50	5	5,040	0.10%
2022/07/14	6	167.50	0	0.00	169.50	6	5,183	0.12%
2022/07/13	0	0.00	5	169.50	168.00	-5	5,179	-0.10%
2022/07/11	6	170.75	7	172.21	170.00	-1	5,144	-0.02%
2022/07/08	5	168.00	1	170.00	168.00	4	5,123	0.08%
2022/07/07	31	168.27	5	166.10	168.50	26	5,106	0.51%
2022/07/06	1	178.00	2	179.50	167.00	-1	5,043	-0.02%
2022/07/05	23	167.02	50	171.30	174.00	-27	4,805	-0.56%
2022/07/04	20.1	167.96	23	162.00	158.50	-2.9	4,743	-0.06%
2022/07/01	21	175.67	20	177.83	169.00	1	4,661	0.02%
2022/06/30	4.2	181.67	1	178.00	175.50	3.2	4,584	0.07%
2022/06/29	1	189.50	4	192.25	194.00	-3	4,421	-0.07%
2022/06/28	3.1	197.16	4	191.63	188.50	-0.9	4,393	-0.02%
2022/06/27	90	204.08	0	0.00	203.00	90	4,263	2.11%
2022/06/24	55	209.74	114	208.42	210.00	-59	4,158	-1.42%	大賣/
2022/06/23	2	199.25	9	199.89	197.00	-7	3,977	-0.18%
2022/06/22	2	199.00	3	199.33	197.00	-1	3,908	-0.03%
2022/06/21	59.2	197.30	54	201.19	200.00	5.2	3,759	0.14%
2022/06/20	174	192.66	63	191.44	189.50	111	3,582	3.10%	大買/鉅額交易
2022/06/17	3	192.83	32	193.05	194.00	-29	3,349	-0.87%
2022/06/16	14	191.36	123.1	192.64	192.00	-109.1	3,257	-3.35%	大賣/鉅額交易
2022/06/15	66.1	180.43	66	183.36	180.50	0.1	3,170	0.00%
2022/06/14	0.1	169.50	0	0.00	172.00	0.1	3,083	0.00%
2022/06/13	1	172.50	0	0.00	172.00	1	3,072	0.03%
2022/06/10	31	180.56	0	0.00	180.50	31	3,038	1.02%
2022/06/09	29.1	180.90	60	180.59	181.00	-30.9	3,000	-1.03%
2022/06/08	0.1	173.00	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	10	171.50	1	171.50	171.50	9	2,923	0.31%
2022/06/06	21	178.36	1	178.00	175.00	20	2,920	0.68%
2022/06/02	22.1	182.10	1	183.50	181.00	21.1	2,907	0.73%
2022/06/01	2	185.50	0	0.00	183.50	2	2,916	0.07%
2022/05/30	10	179.50	0	0.00	184.00	10	2,518	0.40%
2022/05/27	0	0.00	5	183.50	184.00	-5	2,481	-0.20%
2022/05/26	7	182.00	0	0.00	181.00	7	2,461	0.28%
2022/05/20	1	181.50	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0	0.00	1	176.50	177.50	-1	2,435	-0.04%
2022/05/17	13.1	181.50	0	0.00	180.00	13.1	2,431	0.54%
2022/05/16	5	184.51	0	0.00	184.50	5	2,447	0.20%
2022/05/13	16	185.47	1	187.50	185.00	15	2,439	0.61%
2022/05/11	2	187.00	0	0.00	187.00	2	2,398	0.08%
2022/05/10	1	186.50	0	0.00	186.00	1	2,394	0.04%
2022/05/06	1	194.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	200.00	5	201.30	199.00	-4	2,415	-0.17%
2022/05/03	9	204.61	0	0.00	200.50	9	2,428	0.37%
2022/04/28	1	196.00	0	0.00	196.00	1	2,374	0.04%
2022/04/26	6	196.50	2	195.25	196.50	4	2,361	0.17%
2022/04/25	0.1	201.50	6	206.50	199.00	-5.9	2,342	-0.25%
2022/04/22	11	211.23	1.1	210.91	207.50	9.9	2,314	0.43%
2022/04/21	0.1	200.00	10	212.50	216.50	-9.9	2,211	-0.45%
2022/04/20	0.1	198.00	0	0.00	197.00	0.1	2,144	0.00%
2022/04/18	1	199.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	1	198.00	0	0.00	198.50	1	2,158	0.05%
2022/04/14	1.1	204.27	2	201.75	200.50	-0.9	2,180	-0.04%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	2	202.50	0	0.00	201.00	2	2,163	0.09%
2022/04/07	1	215.00	1	208.50	208.50	0	2,188	0.00%
2022/04/06	0.1	207.50	0	0.00	210.00	0.1	2,174	0.00%
2022/04/01	0.1	212.00	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	2	217.50	1.1	223.09	214.50	0.9	2,174	0.04%
2022/03/30	6	233.00	5	229.00	228.00	1	2,120	0.05%
2022/03/29	10	232.99	19	236.66	233.50	-9	2,090	-0.43%
2022/03/28	2.1	224.05	2	224.25	223.00	0.1	2,013	0.00%
2022/03/25	10	225.50	0	0.00	223.00	10	2,011	0.50%
2022/03/21	10	234.50	10	238.50	226.50	0	2,063	0.00%
2022/03/18	2	227.00	12	227.38	228.50	-10	2,096	-0.48%
2022/03/17	2.1	218.07	10	217.20	220.50	-7.9	2,031	-0.39%
2022/03/16	1	201.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	2	203.01	2	204.00	200.50	0	2,025	0.00%
2022/03/14	1.2	208.17	1	209.50	209.50	0.2	2,071	0.01%
2022/03/11	0	212.00	10	210.75	211.00	-10	2,078	-0.48%
2022/03/10	2.1	216.43	7	216.50	216.00	-4.9	2,128	-0.23%
2022/03/09	1	213.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	0	0.00	1.7	218.85	214.50	-1.7	2,144	-0.08%
2022/03/07	3	228.50	3	232.83	224.50	0	2,176	0.00%
2022/03/04	13.2	240.92	0	0.00	241.00	13.2	2,213	0.60%
2022/03/03	13	253.96	0	0.00	247.00	13	2,353	0.55%
2022/03/01	0	0.00	1	250.00	251.50	-1	2,671	-0.04%
2022/02/25	0	247.50	2	247.50	247.50	-2	2,822	-0.07%
2022/02/24	8	249.81	1	252.50	241.50	7	2,928	0.24%
2022/02/23	1	256.00	0	0.00	258.00	1	2,994	0.03%
2022/02/22	1	260.00	2	254.25	253.50	-1	3,072	-0.03%
2022/02/21	0	0.00	1	258.50	259.50	-1	3,182	-0.03%
2022/02/18	1	254.50	0	0.00	259.00	1	3,190	0.03%
2022/02/17	8	255.56	8.1	260.91	255.50	-0.1	3,189	0.00%
2022/02/16	9.1	259.28	24	256.27	259.00	-15	3,164	-0.47%
2022/02/15	1	246.00	0	0.00	242.50	1	3,162	0.03%
2022/02/14	8	244.25	15	243.13	243.00	-7	3,164	-0.22%
2022/02/11	19	247.34	3	254.00	245.50	16	3,165	0.51%
2022/02/10	5	251.00	3	257.33	251.00	2	3,173	0.06%
2022/02/09	4	254.63	6	257.83	255.00	-2	3,201	-0.06%
2022/02/08	18	254.03	13	255.38	258.00	5	3,217	0.16%
2022/02/07	6	237.25	24	239.17	246.00	-18	3,244	-0.55%
2022/01/26	16	237.97	2	239.00	239.00	14	3,366	0.42%
2022/01/25	6	231.58	0	0.00	229.50	6	3,372	0.18%
2022/01/24	2.1	235.92	0	0.00	237.00	2.1	3,368	0.06%
2022/01/21	1	239.50	0	0.00	239.50	1	3,372	0.03%
2022/01/18	10	249.50	0	0.00	248.00	10	3,445	0.29%
2022/01/14	10	243.50	0	0.00	243.50	10	3,475	0.29%
2022/01/13	10	254.80	0	0.00	255.00	10	3,491	0.29%
2022/01/12	13	255.50	0	0.00	253.50	13	3,535	0.37%
2022/01/11	3	258.50	0	0.00	258.50	3	3,684	0.08%
2022/01/10	0	0.00	15	265.00	265.00	-15	3,884	-0.39%
2022/01/07	15	258.50	0	0.00	265.00	15	4,036	0.37%
2022/01/06	1	271.00	19	270.00	267.00	-18	4,106	-0.44%
2022/01/05	0	0.00	5	278.50	275.50	-5	4,098	-0.12%
2022/01/04	5	277.50	0	0.00	277.00	5	4,171	0.12%
2022/01/03	11	278.00	9	284.89	278.00	2	4,169	0.05%
2021/12/30	1	287.00	9	288.61	287.50	-8	4,172	-0.19%
2021/12/29	1.1	287.27	8	288.06	287.00	-6.9	4,166	-0.17%
2021/12/28	1	290.00	1	286.00	287.50	0	4,165	0.00%
2021/12/27	2	280.75	0	0.00	280.50	2	4,155	0.05%
2021/12/24	2	293.75	2	289.75	287.00	0	4,150	0.00%
2021/12/23	6	289.17	15	291.73	291.00	-9	4,139	-0.22%
2021/12/22	11.6	285.04	1	286.50	285.00	10.6	4,134	0.26%
2021/12/21	2	283.25	2.7	283.29	287.00	-0.7	4,126	-0.02%
2021/12/20	2	284.75	4	286.13	284.00	-2	4,100	-0.05%
2021/12/17	8	296.80	4	297.13	291.50	4	4,099	0.10%
2021/12/16	7	289.43	7	288.00	288.50	0	4,111	0.00%
2021/12/15	3	290.97	4	290.13	288.50	-1	4,132	-0.02%
2021/12/14	12	284.79	5	289.40	285.00	7	4,111	0.17%
2021/12/13	0	0.00	0.6	302.00	301.50	-0.6	4,023	-0.01%
2021/12/10	23	302.13	23	303.80	302.00	0	4,003	0.00%
2021/12/09	10	299.00	0	0.00	297.50	10	3,954	0.25%
2021/12/08	2	309.50	18	302.83	300.50	-16	3,946	-0.41%
2021/12/07	0	0.00	10	295.50	295.00	-10	3,877	-0.26%
2021/12/06	2.2	303.05	2	298.75	296.50	0.2	3,858	0.00%
2021/12/01	2	293.25	5	290.60	289.00	-3	3,773	-0.08%
2021/11/30	3	293.00	1	295.50	297.50	2	3,724	0.05%
2021/11/29	6.1	278.59	4	278.25	275.50	2.1	3,654	0.06%
2021/11/26	8.1	311.98	7	305.57	306.00	1.1	3,511	0.03%
2021/11/25	15	310.78	31	314.40	298.00	-16	3,390	-0.47%
2021/11/24	13	313.73	9	313.89	326.50	4	3,206	0.12%
2021/11/23	11	306.32	17	304.74	297.00	-6	3,159	-0.19%
2021/11/22	6	301.33	2	300.00	299.50	4	3,066	0.13%
2021/11/19	9	278.56	10	280.25	283.00	-1	2,965	-0.03%
2021/11/18	5	281.90	3.3	274.23	282.50	1.7	2,880	0.06%
2021/11/17	0	0.00	0.2	259.50	257.00	-0.2	2,743	-0.01%
2021/11/16	2	256.75	1	255.00	252.00	1	2,732	0.04%
2021/11/15	1	259.00	1	255.50	256.00	0	2,735	0.00%
2021/11/12	1	256.50	12.1	254.19	256.50	-11.1	2,734	-0.41%
2021/11/10	21	249.90	1	255.50	250.00	20	2,702	0.74%
2021/11/09	1	250.50	3	248.67	254.00	-2	2,700	-0.07%
2021/11/08	19	245.92	15	248.63	244.50	4	2,702	0.15%
2021/11/04	1	239.00	2	241.50	243.00	-1	2,653	-0.04%
2021/11/03	0.1	255.43	19	267.58	250.00	-18.9	2,616	-0.72%
2021/11/02	16	274.19	4	267.13	277.50	12	2,491	0.48%
2021/11/01	4	266.00	12	259.88	262.00	-8	2,498	-0.32%
2021/10/29	12	262.58	18	265.58	262.00	-6	2,496	-0.24%
2021/10/28	18	260.28	2	252.00	269.50	16	2,483	0.64%
2021/10/27	2	254.50	11	261.41	245.00	-9	2,437	-0.37%
2021/10/26	11	262.50	18	265.47	262.00	-7	2,422	-0.29%
2021/10/25	17	263.03	13	261.42	266.00	4	2,451	0.16%
2021/10/22	12	251.75	4	252.00	254.50	8	2,448	0.33%
2021/10/21	8.2	255.46	15	260.27	255.00	-6.8	2,459	-0.28%
2021/10/20	12.5	250.00	5	246.50	255.00	7.5	2,418	0.31%
2021/10/19	6.1	235.07	10.2	234.44	239.00	-4.2	2,374	-0.18%
2021/10/18	11.1	232.60	6.2	225.90	233.00	4.9	2,220	0.22%
2021/10/15	2.1	214.28	77	198.38	214.50	-75	2,027	-3.70%
2021/10/14	138	196.50	64	196.80	197.00	74	1,915	3.86%	大買/
2021/10/12	0	0.00	1	180.50	180.50	-1	1,802	-0.06%
2021/10/08	1	167.50	2	166.75	168.50	-1	1,733	-0.06%
2021/10/07	1	168.50	0	0.00	167.50	1	1,747	0.06%
2021/10/06	2	167.03	3	169.83	166.00	-1	1,734	-0.06%
2021/10/05	1	173.50	8	171.75	172.00	-7	1,741	-0.40%
2021/10/04	1	180.50	7	177.00	177.00	-6	1,739	-0.34%
2021/09/29	0	186.50	0	0.00	185.00	0	1,788	0.00%
2021/09/27	0	191.00	0	0.00	190.00	0	1,844	0.00%
2021/09/24	0	0.00	2	193.00	191.00	-2	1,904	-0.11%
2021/09/22	1	186.50	1	184.00	184.50	0	1,946	0.00%
2021/09/17	0	0.00	1	185.00	183.00	-1	1,966	-0.05%
2021/09/15	0	0.00	5	186.60	185.00	-5	1,981	-0.25%
2021/09/09	2	191.00	0	0.00	191.00	2	2,061	0.10%
2021/09/08	0	0.00	1	191.00	190.50	-1	2,066	-0.05%
2021/09/07	9	198.00	8	195.88	195.00	1	2,076	0.05%
2021/09/06	3	194.00	3	195.00	195.00	0	2,096	0.00%
2021/09/03	5	194.80	5	193.70	191.50	0	2,220	0.00%
2021/09/02	0	0.00	1	191.50	191.00	-1	2,325	-0.04%
2021/09/01	4	195.00	1	193.50	193.00	3	2,442	0.12%
2021/08/30	3	193.00	0	0.00	191.00	3	2,448	0.12%
2021/08/27	2	194.33	3	197.67	195.50	-1	2,478	-0.04%
2021/08/26	5	185.00	0	0.00	198.50	5	2,377	0.21%
2021/08/20	1	183.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	4	182.63	0	0.00	185.00	4	2,507	0.16%
2021/08/18	1	190.00	1	186.50	189.00	0	2,548	0.00%
2021/08/17	2	193.75	3	193.83	190.00	-1	2,560	-0.04%
2021/08/16	12	191.25	3	194.00	190.00	9	2,568	0.35%
2021/08/13	4	192.25	0	0.00	195.00	4	2,607	0.15%
2021/08/11	5	188.50	1	191.00	186.00	4	2,648	0.15%
2021/08/10	2	190.50	1	188.00	188.00	1	2,732	0.04%
2021/08/09	0	0.00	8	194.38	191.00	-8	2,839	-0.28%
2021/08/06	0.1	201.50	4	202.75	201.00	-3.9	2,891	-0.13%
2021/08/05	12	201.71	2	199.50	200.00	10	2,990	0.33%
2021/07/29	1	190.00	3	190.33	193.00	-2	3,319	-0.06%
2021/07/28	11	180.18	2	180.50	179.50	9	3,294	0.27%
2021/07/27	0.1	187.69	1	189.50	185.00	-0.9	3,317	-0.03%
2021/07/26	3	194.83	0	0.00	192.50	3	3,381	0.09%
2021/07/22	4.1	195.10	1	195.00	195.50	3.1	3,532	0.09%
2021/07/21	22	198.66	0	0.00	197.00	22	3,559	0.62%
2021/07/20	0	0.00	1	203.00	201.50	-1	3,588	-0.03%
2021/07/19	0	0.00	3	203.67	203.00	-3	3,582	-0.08%
2021/07/15	3	207.83	1	206.50	206.50	2	3,641	0.05%
2021/07/14	1	203.00	3	202.50	203.50	-2	3,670	-0.05%
2021/07/13	12	205.67	0	0.00	203.50	12	3,681	0.33%
2021/07/12	8	210.63	1	210.50	209.00	7	3,690	0.19%
2021/07/09	0	0.00	1	211.00	207.50	-1	3,683	-0.03%
2021/07/07	1	210.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	1	213.00	2	212.50	211.00	-1	3,739	-0.03%
2021/07/01	0	0.00	1	237.00	227.50	-1	3,753	-0.03%
2021/06/30	8	224.13	8	227.63	232.00	0	3,737	0.00%
2021/06/29	2.1	225.83	3	219.33	219.00	-1	3,729	-0.03%
2021/06/28	1	220.00	0	0.00	221.00	1	3,759	0.03%
2021/06/24	1	210.00	2	210.75	210.50	-1	3,996	-0.03%
2021/06/23	1	207.00	1	210.50	207.50	0	3,996	0.00%
2021/06/22	3	212.00	0	0.00	207.00	3	4,001	0.07%
2021/06/21	0	0.00	2	217.00	212.00	-2	4,031	-0.05%
2021/06/16	1	218.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	4	218.13	3	222.00	221.50	1	4,063	0.02%
2021/06/11	2	236.50	9	231.89	222.50	-7	4,046	-0.17%
2021/06/10	9	227.22	14	227.43	232.50	-5	3,944	-0.13%
2021/06/09	15	217.67	29	214.41	211.50	-14	3,939	-0.36%
2021/06/07	0	0.00	3	205.83	203.00	-3	3,828	-0.08%
2021/06/04	7	208.00	7	208.50	206.00	0	3,813	0.00%
2021/06/01	4	204.38	0	0.00	206.50	4	3,770	0.11%
2021/05/28	2	206.50	0	0.00	207.00	2	3,764	0.05%
2021/05/27	0	215.00	1	220.00	207.00	-1	3,787	-0.03%
2021/05/26	20	209.00	6	212.16	213.00	14	3,736	0.37%
2021/05/25	2	202.50	0	0.00	202.50	2	4,135	0.05%
2021/05/24	0	204.50	0	0.00	204.00	0	4,305	0.00%
2021/05/20	1	205.50	1	200.50	199.00	0	4,576	0.00%
2021/05/19	1	203.00	1	201.50	201.50	0	4,638	0.00%
2021/05/18	2	202.50	0	0.00	208.00	2	4,650	0.04%
2021/05/17	0	207.00	18	214.00	196.00	-18	4,676	-0.38%
2021/05/14	0	215.50	0	0.00	216.50	0	4,659	0.00%
2021/05/13	0	220.00	0	0.00	218.00	0	4,622	0.00%
2021/05/12	7	239.81	7	242.21	221.50	0	4,591	0.00%
2021/05/11	10	235.83	10.2	229.57	225.50	-0.1	4,442	0.00%
2021/05/10	0	0.00	3	235.17	229.50	-3	4,431	-0.07%
2021/05/07	3	219.33	1	231.00	235.00	2	4,396	0.05%
2021/05/06	2	216.00	1	214.00	214.00	1	4,359	0.02%
2021/05/05	1	220.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	1	222.50	3	220.83	220.00	-2	4,385	-0.05%
2021/05/03	10	243.15	27	242.31	232.50	-17	4,357	-0.39%
2021/04/29	15	232.90	1	232.00	236.00	14	4,298	0.33%
2021/04/28	13	233.42	9	224.39	225.50	4	4,273	0.09%
2021/04/27	0	0.00	1	235.00	235.00	-1	4,205	-0.02%
2021/04/26	1	211.00	1	212.50	214.00	0	4,207	0.00%
2021/04/23	1.1	223.68	0	0.00	218.50	1.1	4,268	0.03%
2021/04/21	5	240.80	1	237.00	235.50	4	4,405	0.09%
2021/04/20	2	232.75	0	0.00	234.50	2	4,460	0.04%
2021/04/19	1.1	237.38	1	237.50	234.50	0.1	4,516	0.00%
2021/04/15	1	240.50	3	242.83	241.00	-2	4,547	-0.04%
2021/04/14	0	0.00	4	245.38	242.00	-4	4,573	-0.09%
2021/04/13	5.1	253.17	1	250.06	250.00	4	4,562	0.09%
2021/04/12	3	254.00	0	0.00	254.00	3	4,570	0.07%
2021/04/09	0	0.00	0.1	257.00	253.00	-0.1	4,603	0.00%
2021/04/08	2.1	252.50	1	252.00	252.00	1.1	4,658	0.02%
2021/04/07	2	262.00	0	0.00	258.00	2	4,685	0.04%
2021/04/06	0.1	259.27	5	262.70	259.00	-4.9	4,743	-0.10%
2021/04/01	3	270.50	3	269.50	267.00	0	4,772	0.00%
2021/03/31	5.1	271.32	3	277.33	264.50	2.1	4,761	0.04%
2021/03/30	5.1	273.53	11	276.09	273.00	-5.9	4,714	-0.13%
2021/03/29	30	271.45	20	271.83	277.00	10	4,642	0.22%
2021/03/26	1	253.00	2	253.25	252.50	-1	4,518	-0.02%
2021/03/25	3	256.83	1.6	256.97	250.00	1.4	4,553	0.03%
2021/03/24	5	260.50	5	262.60	253.50	0	4,589	0.00%
2021/03/17	0	0.00	1	258.50	258.00	-1	5,052	-0.02%
2021/03/16	6	265.75	10	264.60	261.50	-4	5,156	-0.08%
2021/03/15	0	0.00	1.2	272.00	262.00	-1.2	5,168	-0.02%
2021/03/12	1	260.00	2	264.00	261.00	-1	5,193	-0.02%
2021/03/11	2	263.50	1	257.50	263.00	1	5,235	0.02%
2021/03/10	1	250.00	2	253.00	252.00	-1	5,273	-0.02%
2021/03/09	2	246.00	2	254.50	252.00	0	5,325	0.00%
2021/03/08	5	253.00	0	0.00	250.00	5	5,368	0.09%
2021/03/04	0	0.00	2	255.50	251.00	-2	5,745	-0.03%
2021/03/03	3	254.83	2	257.00	255.50	1	5,817	0.02%
2021/03/02	2	260.00	3	252.67	245.00	-1	5,826	-0.02%
2021/02/26	4	261.50	15	263.50	260.50	-11	5,814	-0.19%
2021/02/25	45.2	301.06	38	294.08	270.00	7.2	5,776	0.12%
2021/02/24	21	266.12	33.1	264.61	288.00	-12.1	5,346	-0.23%
2021/02/23	34.4	266.39	37	269.04	262.00	-2.6	5,197	-0.05%
2021/02/22	2	254.00	0	0.00	254.00	2	4,954	0.04%
2021/02/19	18	223.94	14	224.04	231.00	4	5,022	0.08%
2021/02/18	5	212.70	11.2	211.48	210.00	-6.2	5,008	-0.12%
2021/02/17	14	213.07	13	219.15	208.00	1	5,015	0.02%
2021/02/05	13	206.77	5.6	214.66	220.00	7.4	4,968	0.15%
2021/02/04	1	200.50	1.3	200.77	200.00	-0.3	4,978	-0.01%
2021/02/03	3	201.50	1	197.00	198.50	2	5,008	0.04%
2021/02/02	0	0.00	1	192.50	198.00	-1	5,037	-0.02%
2021/02/01	5	188.50	11	184.00	184.50	-6	5,057	-0.12%
2021/01/29	0.5	187.64	0	0.00	184.50	0.5	5,043	0.01%
2021/01/27	3	198.00	18	193.00	195.00	-15	5,163	-0.29%
2021/01/25	0.1	205.00	0	0.00	203.00	0.1	5,185	0.00%
2021/01/19	15	207.40	0	0.00	206.00	15	5,514	0.27%
2021/01/18	9	212.59	13	210.92	210.00	-4	5,560	-0.07%
2021/01/15	2	199.75	2	196.00	199.00	0	5,503	0.00%
2021/01/14	7.4	196.39	3	193.50	189.00	4.4	5,417	0.08%
2021/01/13	1	202.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	2	217.50	2	215.75	213.50	0	5,269	0.00%
2021/01/11	1.1	212.45	3	218.50	212.50	-1.9	5,204	-0.04%
2021/01/08	2	224.25	2	222.50	222.50	0	5,218	0.00%
2021/01/07	9	228.78	6	226.50	225.00	3	5,228	0.06%
2021/01/05	1	231.00	0	0.00	230.50	1	5,220	0.02%
2020/12/31	6	251.92	5	253.40	241.00	1	5,212	0.02%
2020/12/30	2	246.25	4	247.00	246.50	-2	5,118	-0.04%
2020/12/29	5	248.50	5	251.70	242.00	0	5,073	0.00%
2020/12/28	8	242.75	9	244.89	244.50	-1	5,001	-0.02%
2020/12/25	2	230.00	2	231.50	231.00	0	4,950	0.00%
2020/12/24	0	0.00	1	230.00	226.00	-1	4,948	-0.02%
2020/12/23	2	237.50	1	238.50	233.00	1	4,959	0.02%
2020/12/22	18	235.25	2	232.75	237.00	16	4,986	0.32%
2020/12/18	5	242.98	4	245.25	238.50	1	4,982	0.02%
2020/12/17	21	253.24	17	252.53	240.50	4	5,021	0.08%
2020/12/16	4	239.63	5	242.20	248.50	-1	4,909	-0.02%
2020/12/15	1.1	230.55	10	231.15	226.00	-8.9	5,047	-0.18%
2020/12/14	4.1	243.17	4	245.38	238.50	0.1	5,032	0.00%
2020/12/11	3	230.00	2	227.50	237.50	1	4,937	0.02%
2020/12/10	6	220.58	4	221.75	216.00	2	4,882	0.04%
2020/12/08	3	239.67	2	246.00	236.00	1	4,776	0.02%
2020/12/07	4	257.50	2.1	260.61	255.50	1.9	4,665	0.04%
2020/12/03	0.1	263.00	12	261.00	260.00	-11.9	4,726	-0.25%
2020/12/01	1.1	276.27	0	0.00	274.00	1.1	4,747	0.02%
2020/11/27	0.1	288.00	4	288.00	292.00	-3.9	4,452	-0.09%
2020/11/25	0	0.00	1	277.50	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	276.00	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	2	279.50	277.50	-2	4,506	-0.04%
2020/11/20	4	276.50	3	273.33	274.00	1	4,575	0.02%
2020/11/19	4	290.50	2	294.00	280.50	2	4,582	0.04%
2020/11/18	5.1	283.90	5	285.80	287.00	0.1	4,550	0.00%
2020/11/17	5	277.00	1	281.50	277.00	4	4,617	0.09%
2020/11/16	0.1	266.50	6	264.17	265.00	-5.9	4,598	-0.13%
2020/11/13	10	264.80	6	266.00	268.50	4	4,623	0.09%
2020/11/12	5	266.60	10	271.40	264.50	-5	4,625	-0.11%
2020/11/11	5	276.20	4	278.25	279.00	1	4,559	0.02%
2020/11/10	3	279.33	5	275.50	272.00	-2	4,573	-0.04%
2020/11/09	11	291.68	12	289.58	285.00	-1	4,571	-0.02%
2020/11/06	3	295.33	1	298.50	296.00	2	4,622	0.04%
2020/11/05	6	294.58	4	295.50	292.00	2	4,673	0.04%
2020/11/04	11	281.95	20	284.95	290.00	-9	4,689	-0.19%
2020/11/03	12	284.75	6	285.75	280.50	6	4,660	0.13%
2020/11/02	1	292.50	16	292.69	288.00	-15	4,729	-0.32%
2020/10/30	4	295.13	0	0.00	293.00	4	4,734	0.08%
2020/10/29	8	292.56	3	292.83	298.00	5	4,709	0.11%
2020/10/28	21	322.40	20	313.90	297.00	1	4,687	0.02%
2020/10/27	7	323.93	8	321.38	324.50	-1	4,428	-0.02%
2020/10/26	1	327.00	4	331.13	320.00	-3	4,371	-0.07%
2020/10/23	24	348.06	15	347.67	343.00	9	4,393	0.20%
2020/10/22	7	345.86	0	0.00	343.00	7	4,372	0.16%
2020/10/21	1	352.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	3	350.00	1	351.00	351.00	2	4,380	0.05%
2020/10/19	12.1	349.57	10	346.40	345.00	2.1	4,444	0.05%
2020/10/16	0	0.00	11.1	349.32	344.00	-11.1	4,431	-0.25%
2020/10/15	10	343.15	22	340.89	338.00	-12	4,524	-0.27%
2020/10/13	1	350.50	1	354.50	350.50	0	4,548	0.00%
2020/10/12	1	359.00	1	355.00	349.00	0	4,651	0.00%
2020/10/07	1	345.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	5	344.50	0	0.00	342.00	5	4,568	0.11%
2020/09/30	0	0.00	1	341.00	342.00	-1	4,623	-0.02%
2020/09/29	2	335.00	1.2	337.75	331.00	0.8	4,614	0.02%
2020/09/28	1	353.50	0	0.00	343.50	1	4,689	0.02%
2020/09/25	10	350.00	2	352.00	357.00	8	4,718	0.17%
2020/09/24	1	345.50	3	339.67	345.50	-2	4,785	-0.04%
2020/09/23	3	339.17	0	0.00	336.00	3	4,796	0.06%
2020/09/22	2	340.50	1	332.50	333.00	1	4,843	0.02%
2020/09/21	1	365.00	125	366.51	359.50	-124	4,758	-2.61%	大賣/鉅額交易
2020/09/18	121	362.74	0	0.00	367.00	121	4,698	2.58%	大買/鉅額交易
2020/09/16	0	0.00	1	331.00	324.50	-1	4,464	-0.02%
2020/09/15	1	329.00	7	326.79	328.50	-6	4,437	-0.14%
2020/09/14	1	310.00	1	308.00	312.50	0	4,488	0.00%
2020/09/11	0	0.00	1	303.00	306.00	-1	4,440	-0.02%
2020/09/09	20	313.38	0	0.00	302.00	20	4,361	0.46%
2020/09/08	0	0.00	5	307.80	309.50	-5	4,352	-0.11%
2020/09/07	2	290.00	4	289.50	283.50	-2	4,376	-0.05%
2020/09/04	4	301.00	0	0.00	300.00	4	4,377	0.09%
2020/09/03	12	309.13	8	318.19	306.00	4	4,422	0.09%
2020/09/01	10	333.90	0	0.00	330.00	10	4,360	0.23%
2020/08/31	0	0.00	1	330.00	339.50	-1	4,326	-0.02%
2020/08/27	7	332.64	1	337.00	320.50	6	4,276	0.14%
2020/08/26	1	330.00	6	329.67	330.00	-5	4,227	-0.12%
2020/08/25	0.1	303.00	0	0.00	303.00	0.1	4,205	0.00%
2020/08/24	0	0.00	3	298.50	299.00	-3	4,188	-0.07%
2020/08/21	6	286.92	9	295.44	293.50	-3	4,166	-0.07%
2020/08/20	7	341.21	0	0.00	303.00	7	4,068	0.17%
2020/08/19	15	330.73	2	322.25	336.50	13	4,045	0.32%
2020/08/18	4	294.63	4	296.00	306.50	0	4,028	0.00%
2020/08/17	2.2	280.45	3	280.00	280.00	-0.8	3,992	-0.02%
2020/08/14	3	275.00	1	276.50	275.00	2	4,238	0.05%
2020/08/13	6	279.00	5	270.30	269.50	1	4,159	0.02%
2020/08/12	3	273.83	8	276.13	278.50	-5	4,053	-0.12%
2020/08/11	5	252.00	1	253.00	253.50	4	3,946	0.10%
2020/08/10	4	237.38	8	238.94	246.50	-4	3,898	-0.10%
2020/08/07	6	224.17	6	226.00	224.50	0	3,870	0.00%
2020/08/06	21	224.95	56	231.96	221.00	-35	3,827	-0.91%
2020/08/05	5	225.60	1	224.00	226.50	4	3,743	0.11%
2020/08/04	1	213.50	10	213.50	213.50	-9	3,744	-0.24%
2020/08/03	10	185.00	1	203.50	203.50	9	3,756	0.24%
2020/07/31	15	185.00	0	0.00	185.00	15	3,711	0.40%
2020/07/29	1	153.50	3	161.33	153.50	-2	3,833	-0.05%
2020/07/28	53	170.50	0	0.00	170.50	53	3,750	1.41%
2020/07/27	0	0.00	22	199.00	189.00	-22	3,731	-0.59%
2020/07/24	2	210.00	5	211.40	210.00	-3	3,743	-0.08%
2020/07/23	0	0.00	1	213.00	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	50	201.35	213.50	-50	3,843	-1.30%
2020/07/21	28	195.20	37	194.50	194.50	-9	3,912	-0.23%
2020/07/20	1	216.00	4	216.00	216.00	-3	3,895	-0.08%
2020/07/16	3	277.33	4	267.88	266.50	-1	4,085	-0.02%
2020/07/15	0	0.00	3	296.00	296.00	-3	3,937	-0.08%
2020/07/14	2	328.50	1	328.50	328.50	1	3,918	0.03%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	2	411.00	0	0.00	405.00	2	3,946	0.05%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	10	386.25	4	394.50	394.50	6	3,871	0.15%
2020/07/06	7	337.86	2	349.75	359.00	5	3,749	0.13%
2020/07/03	6	304.83	12	319.67	326.50	-6	3,679	-0.16%
2020/07/02	10	285.20	1	279.50	297.00	9	3,538	0.25%
2020/07/01	5	263.50	1	268.00	270.00	4	3,447	0.12%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/23	0	0.00	1	234.00	240.00	-1	3,276	-0.03%
2020/06/22	1	260.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	3	250.83	2	248.00	251.00	1	3,215	0.03%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	9	204.00	5	206.70	191.50	4	3,080	0.13%
2020/06/10	3	202.33	21	211.71	212.50	-18	2,963	-0.61%
2020/06/09	4	185.02	3.1	192.52	193.50	0.9	2,913	0.03%
2020/06/08	3	170.00	0	0.00	176.00	3	2,801	0.11%
2020/06/05	0	0.00	1	153.00	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	0.9	150.50	150.50	-0.9	2,754	-0.03%
2020/06/02	2	136.00	5	143.00	144.00	-3	2,706	-0.11%
2020/06/01	12	135.13	1	138.50	138.50	11	2,681	0.41%
2020/05/29	2	140.00	0.5	138.50	139.50	1.5	2,654	0.05%
2020/05/28	28	127.00	1	131.00	134.00	27	2,596	1.04%
2020/05/27	1	117.50	0	0.00	126.00	1	2,615	0.04%
2020/05/26	1	132.50	0	0.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	3	128.00	132.50	-3	2,589	-0.12%
2020/05/22	3	111.50	19	116.24	125.00	-16	2,545	-0.63%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	29	125.55	5	125.50	127.00	24	2,458	0.98%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	0.6	105.00	105.00	-0.6	2,158	-0.03%
2020/05/15	0	0.00	0.3	95.80	95.80	-0.3	2,151	-0.01%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	0	0.00	2.5	79.20	79.20	-2.5	2,079	-0.12%
2020/05/12	0	0.00	2	71.10	72.00	-2	2,016	-0.10%
2020/05/11	0	0.00	3	72.87	73.00	-3	1,979	-0.15%
2020/05/08	2	75.20	1	75.40	75.20	1	1,939	0.05%
2020/05/07	0	0.00	2	69.15	74.00	-2	1,891	-0.11%
2020/05/06	0	0.00	6	74.00	68.00	-6	1,838	-0.33%
2020/05/05	2	67.10	4	67.63	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	2	58.75	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	1	56.00	56.00	-1	1,682	-0.06%
2020/04/27	1	56.00	4.1	55.76	55.80	-3.1	1,583	-0.20%
2020/04/24	5	56.78	2	55.50	55.10	3	1,505	0.20%
2020/04/23	2	51.70	3	51.07	51.70	-1	1,350	-0.07%
2020/04/22	5	47.45	9	47.78	47.00	-4	1,252	-0.32%
2020/04/21	15	46.10	0	0.00	46.10	15	1,106	1.36%
2020/04/14	0	0.00	3	31.65	31.55	-3	795	-0.38%
2020/04/10	20	29.95	0	0.00	29.95	20	758	2.64%
2020/04/09	0	0.00	7	29.60	30.10	-7	766	-0.91%
2020/04/08	0	0.00	1	28.30	29.85	-1	758	-0.13%
2020/03/27	0	0.00	1	24.95	24.90	-1	791	-0.13%
2020/03/25	1	25.15	0	0.00	25.00	1	784	0.13%
2020/03/12	0	0.00	8	28.50	28.50	-8	696	-1.15%
2020/03/10	0	0.00	7	29.70	30.15	-7	715	-0.98%
2020/03/05	0	0.00	8	30.55	30.55	-8	689	-1.16%
2020/02/26	0	0.00	21	33.10	33.10	-21	607	-3.46%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/01/16	0	0.00	1	29.60	29.40	-1	532	-0.19%
2019/12/25	0	0.00	1	29.95	30.00	-1	406	-0.25%
2019/12/18	0	0.00	1	29.15	29.15	-1	395	-0.25%
2019/12/05	3	30.63	0	0.00	30.80	3	375	0.80%
2019/11/21	0	0.00	5	29.64	29.50	-5	345	-1.45%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/04	1	26.85	0	0.00	27.30	1	333	0.30%
2019/08/27	0	0.00	1	30.00	29.85	-1	297	-0.34%
2019/07/19	4	29.35	0	0.00	29.35	4	207	1.93%
2019/07/18	0	0.00	1	29.60	29.35	-1	208	-0.48%
2019/07/17	0	0.00	1	28.80	28.80	-1	198	-0.50%
2019/07/15	0	0.00	4	29.01	28.95	-4	196	-2.04%
2019/07/11	0	0.00	2	28.50	28.50	-2	196	-1.02%
2019/07/10	0	0.00	3	28.53	28.50	-3	198	-1.51%
2019/07/09	0	0.00	1	28.55	28.35	-1	200	-0.50%
2019/07/02	3	28.40	0	0.00	28.25	3	212	1.41%
2019/06/27	0	0.00	1	27.85	27.80	-1	219	-0.46%
2019/04/16	1	29.35	0	0.00	29.85	1	576	0.17%
2019/04/15	1	29.70	0	0.00	29.65	1	577	0.17%
2019/04/12	1	29.95	0	0.00	30.00	1	578	0.17%
2019/04/10	1	29.80	0	0.00	29.80	1	571	0.18%
2019/04/02	1	28.95	0	0.00	28.95	1	562	0.18%
2019/04/01	2	29.20	0	0.00	28.95	2	560	0.36%
2019/03/15	1	29.60	0	0.00	29.45	1	541	0.18%
2019/03/14	1	29.55	0	0.00	30.00	1	526	0.19%
2019/03/06	1	32.00	0	0.00	32.00	1	463	0.22%
2019/03/04	1	32.05	0	0.00	32.05	1	462	0.22%
2019/02/18	1	32.70	1	32.65	32.70	0	387	0.00%
2019/01/10	0	0.00	2	28.00	27.60	-2	388	-0.51%
2019/01/02	0	0.00	14	26.34	26.60	-14	474	-2.95%
2018/12/06	0	0.00	7	27.27	26.85	-7	709	-0.99%
2018/11/30	0	0.00	1	29.15	28.55	-1	780	-0.13%
2018/11/29	0	0.00	1	28.15	28.50	-1	768	-0.13%
2018/11/28	0	0.00	34	28.13	27.95	-34	760	-4.47%
2018/11/21	1	27.10	0	0.00	27.05	1	744	0.13%
2018/11/06	2	28.65	0	0.00	28.60	2	749	0.27%
2018/10/31	1	27.10	0	0.00	26.60	1	736	0.14%
2018/10/30	1	26.65	0	0.00	26.55	1	739	0.14%
2018/10/12	0	0.00	2	26.20	26.05	-2	655	-0.31%
2018/10/09	0	0.00	2	29.33	29.10	-2	630	-0.32%
2018/10/08	1	31.90	2	31.38	31.90	-1	578	-0.17%
2018/10/05	1	28.60	0	0.00	29.00	1	511	0.20%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/10	1	27.05	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/08/29	1	26.00	0	0.00	25.90	1	510	0.20%
2018/08/22	1	25.50	1	25.50	25.40	0	620	0.00%
2018/07/30	1	28.90	0	0.00	28.60	1	1,254	0.08%
2018/07/11	0	0.00	1	32.20	31.65	-1	1,944	-0.05%
2018/07/10	1	29.30	0	0.00	31.00	1	1,950	0.05%
2018/07/04	1	29.30	0	0.00	29.10	1	2,132	0.05%
2018/06/14	7	32.90	0	0.00	32.85	7	2,338	0.30%
2018/06/11	1	34.60	0	0.00	34.70	1	2,475	0.04%
2018/06/08	1	33.80	0	0.00	33.10	1	2,514	0.04%
2018/06/05	0	0.00	2	35.28	35.45	-2	2,487	-0.08%
2018/06/04	1	36.10	0	0.00	35.90	1	2,490	0.04%
2018/05/25	1	36.80	1	36.80	36.80	0	2,556	0.00%
2018/05/24	1	37.80	0	0.00	37.60	1	2,532	0.04%
2018/05/22	0	0.00	1	38.90	37.75	-1	2,501	-0.04%
2018/05/16	1	38.65	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	2	38.65	38.45	-2	2,403	-0.08%
2018/05/14	0	0.00	1	37.20	39.00	-1	2,370	-0.04%
2018/05/11	1	37.55	1	38.00	36.05	0	2,323	0.00%
2018/05/10	0	0.00	1	38.70	37.90	-1	2,277	-0.04%
2018/05/09	2.1	37.79	2	38.90	37.60	0.1	2,226	0.00%
2018/05/08	1	40.00	1	41.45	39.65	0	2,153	0.00%
2018/05/07	2	41.80	1	41.20	40.70	1	2,087	0.05%
2018/05/04	2	37.53	4	41.23	40.40	-2	1,959	-0.10%
2018/05/03	5	38.89	3	39.50	39.60	2	1,774	0.11%
2018/04/26	1	31.15	0	0.00	30.00	1	1,409	0.07%
2018/04/17	0	0.00	2	30.70	29.85	-2	1,287	-0.16%
2018/04/16	0	0.00	16	31.75	30.60	-16	1,273	-1.26%
2018/04/13	16	32.91	0	0.00	31.80	16	1,253	1.28%
2018/04/11	0	0.00	11	30.50	31.85	-11	1,180	-0.93%
2018/04/10	1	31.65	20	31.47	30.80	-19	1,142	-1.66%
2018/04/09	0	0.00	5	29.90	30.05	-5	1,055	-0.47%
2018/03/26	0	0.00	1	28.35	28.35	-1	921	-0.11%
2018/03/20	5	28.00	0	0.00	27.75	5	820	0.61%
2018/03/19	15	28.32	2	28.50	28.10	13	796	1.63%
2018/03/15	8	26.99	0	0.00	27.30	8	717	1.11%
2018/03/14	0	0.00	22	26.03	26.45	-22	634	-3.47%
2018/03/06	0	0.00	2	24.55	25.15	-2	517	-0.39%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/01	24	23.00	0	0.00	23.40	24	384	6.23%
2018/02/06	0	0.00	1	19.80	19.85	-1	344	-0.29%
2018/01/24	22	21.80	0	0.00	21.55	22	333	6.60%