合一 (4743)-元大-西門券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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
2024/05/23	13	158.00	9	159.28	155.00	4	2,298	0.17%
2024/05/22	1	154.50	1	157.00	154.00	0	2,250	0.00%
2024/05/21	8.1	158.94	0	0.00	156.50	8.1	2,241	0.36%
2024/05/20	3.1	158.87	31	160.08	160.50	-28	2,243	-1.25%
2024/05/17	8.1	158.57	5	159.00	159.00	3.1	2,218	0.14%
2024/05/16	1	164.00	12.1	160.22	163.50	-11.1	2,174	-0.51%
2024/05/15	3	153.00	3	153.83	154.00	0	2,123	0.00%
2024/05/14	0	0.00	1	152.50	152.50	-1	2,127	-0.05%
2024/05/13	7	152.35	2	150.50	149.50	5	2,127	0.24%
2024/05/10	5	151.00	4	152.25	153.00	1	2,127	0.05%
2024/05/09	2	153.50	0	0.00	152.50	2	2,118	0.09%
2024/05/08	2	154.25	1	155.00	157.00	1	2,123	0.05%
2024/05/07	6.1	157.26	0	0.00	156.00	6.1	2,124	0.29%
2024/05/06	0	0.00	0	160.00	159.50	0	2,118	0.00%
2024/05/03	2.2	159.33	0	0.00	158.00	2.2	2,117	0.10%
2024/04/30	1	157.51	0	0.00	158.50	1	2,127	0.05%
2024/04/29	0.1	157.50	3	157.33	159.00	-3	2,132	-0.14%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/25	6	153.08	1	152.50	152.50	5	2,172	0.23%
2024/04/24	2	153.50	1	154.00	153.50	1	2,194	0.05%
2024/04/23	2	153.50	4	153.88	155.00	-2	2,234	-0.09%
2024/04/22	6	147.75	4	151.13	149.00	2	2,232	0.09%
2024/04/19	7.4	149.81	3	146.67	145.50	4.4	2,196	0.20%
2024/04/18	4	157.50	3	158.17	157.00	1	2,122	0.05%
2024/04/17	1.1	157.55	1	160.00	158.00	0.1	2,098	0.00%
2024/04/16	3.4	160.38	2.6	160.69	159.00	0.8	2,084	0.04%
2024/04/15	5.8	167.16	0	0.00	166.00	5.8	2,027	0.28%
2024/04/12	3.1	173.34	0	0.00	172.00	3.1	1,995	0.15%
2024/04/11	2	174.50	2	176.50	175.50	0	1,988	0.00%
2024/04/10	1	174.50	0	0.00	175.00	1	2,051	0.05%
2024/04/09	2.1	173.52	1	175.50	173.50	1.1	2,053	0.05%
2024/04/03	1	171.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	1	173.00	0	0.00	172.50	1	2,041	0.05%
2024/04/01	4.1	172.56	5	178.70	172.50	-0.9	2,083	-0.04%
2024/03/26	1.1	173.32	2.1	173.70	171.00	-0.9	2,022	-0.05%
2024/03/25	0	173.50	2	174.50	173.00	-2	2,009	-0.10%
2024/03/22	2	173.50	0	0.00	172.50	2	2,007	0.10%
2024/03/21	1	173.00	4	169.00	172.50	-3	2,006	-0.15%
2024/03/20	4	167.50	4	168.00	167.00	0	2,021	0.00%
2024/03/19	0	165.64	0	0.00	165.00	0	2,029	0.00%
2024/03/18	0	166.00	0	0.00	165.00	0	2,039	0.00%
2024/03/15	2	168.50	2	169.00	168.00	0	2,045	0.00%
2024/03/14	4	169.25	4	170.00	168.00	0	2,049	0.00%
2024/03/13	0.1	168.86	1	167.50	167.00	-0.9	2,040	-0.05%
2024/03/12	0.1	172.00	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	0	171.50	0	0.00	170.50	0	2,075	0.00%
2024/03/08	21.1	175.52	18.1	183.41	171.00	3	2,127	0.14%
2024/03/07	14.4	177.49	17.1	178.15	184.00	-2.6	2,013	-0.13%
2024/03/06	2.1	167.53	0	0.00	167.50	2.1	1,906	0.11%
2024/03/05	12.1	169.50	0	0.00	168.50	12.1	1,922	0.63%
2024/03/04	1	171.01	13	170.54	171.00	-12	1,918	-0.62%
2024/03/01	1.1	174.59	0	0.00	174.00	1.1	1,908	0.06%
2024/02/27	50	177.98	0	0.00	177.00	50	1,975	2.53%
2024/02/26	7	179.14	0	0.00	181.00	7	1,996	0.35%
2024/02/21	2	179.00	0	0.00	177.00	2	2,111	0.09%
2024/02/20	0	0.00	2	177.50	178.00	-2	2,187	-0.09%
2024/02/19	10	178.00	0	0.00	178.00	10	2,289	0.44%
2024/02/16	0	0.00	0.3	176.50	177.00	-0.3	2,342	-0.01%
2024/02/15	2	172.99	0	0.00	173.00	2	2,486	0.08%
2024/02/05	0	0.00	1	172.50	172.50	-1	2,681	-0.04%
2024/02/01	1	172.00	0	0.00	173.00	1	3,628	0.03%
2024/01/30	0.1	174.71	3	177.50	172.50	-2.9	4,184	-0.07%
2024/01/29	0	0.00	1	174.00	175.50	-1	4,197	-0.02%
2024/01/26	0	175.67	0	0.00	176.50	0	4,221	0.00%
2024/01/25	1	173.50	1	173.50	174.00	0	4,249	0.00%
2024/01/24	1	179.48	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	0.00	0.5	178.50	179.50	-0.5	4,318	-0.01%
2024/01/22	1	179.00	1	181.00	179.50	0	4,396	0.00%
2024/01/19	1	174.00	2	176.50	175.50	-1	4,512	-0.02%
2024/01/18	0.1	171.00	6	173.00	172.50	-6	4,585	-0.13%
2024/01/17	2.1	172.78	0	0.00	172.50	2.1	4,637	0.05%
2024/01/16	3.3	178.22	2	177.25	177.50	1.3	4,672	0.03%
2024/01/15	0	0.00	0.6	180.13	182.50	-0.6	4,718	-0.01%
2024/01/12	5.1	180.11	4	183.00	180.00	1.1	4,792	0.02%
2024/01/09	0	0.00	1	182.00	182.00	-1	4,919	-0.02%
2024/01/08	1	183.50	1	185.00	183.50	0	4,950	0.00%
2024/01/05	2	185.00	1	184.50	184.50	1	4,950	0.02%
2024/01/04	6.3	187.17	5.4	191.43	183.00	0.9	4,935	0.02%
2024/01/03	0.1	192.50	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0	0.00	0.5	193.50	193.50	-0.5	4,860	-0.01%
2023/12/29	0.1	194.00	0	0.00	194.50	0.1	4,868	0.00%
2023/12/28	0.4	193.03	0.4	193.00	192.50	0	4,892	0.00%
2023/12/27	3	199.00	6.2	199.44	196.50	-3.2	4,874	-0.07%
2023/12/26	2.2	196.00	2	197.50	197.00	0.2	4,828	0.00%
2023/12/25	9.2	194.05	2	193.50	192.50	7.2	4,823	0.15%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	8	191.00	2	190.50	192.50	6	4,830	0.12%
2023/12/20	2	193.50	2	192.25	191.50	0	4,828	0.00%
2023/12/19	0	192.00	0	0.00	191.50	0	4,825	0.00%
2023/12/18	1.1	193.55	0	0.00	193.50	1.1	4,828	0.02%
2023/12/15	0	195.50	3.1	194.85	196.50	-3	4,818	-0.06%
2023/12/14	0	192.50	1	195.50	193.00	-1	4,797	-0.02%
2023/12/13	10.1	193.25	2	193.00	191.00	8.1	4,784	0.17%
2023/12/12	1.1	192.57	5	193.40	194.50	-4	4,793	-0.08%
2023/12/11	1.2	191.66	1	192.50	191.00	0.2	4,781	0.00%
2023/12/08	0.3	194.38	2	193.75	193.50	-1.7	4,776	-0.04%
2023/12/07	3	195.33	3	197.50	193.50	0	4,768	0.00%
2023/12/06	6.1	195.75	2	195.25	195.50	4.1	4,769	0.09%
2023/12/05	9.1	201.26	5	201.90	198.00	4.1	4,730	0.09%
2023/12/04	2	205.75	2	207.75	205.00	0	4,664	0.00%
2023/12/01	2.5	205.85	5	207.80	205.00	-2.5	4,661	-0.05%
2023/11/30	3.1	207.11	2	209.50	205.00	1.1	4,703	0.02%
2023/11/29	1	204.00	1	208.00	208.00	0	4,676	0.00%
2023/11/27	6.2	208.01	9	209.06	204.00	-2.8	4,723	-0.06%
2023/11/24	0	203.00	0	0.00	205.00	0	4,718	0.00%
2023/11/22	4	207.38	7.1	209.60	204.50	-3.1	4,667	-0.07%
2023/11/21	5.1	204.11	0	0.00	205.50	5.1	4,608	0.11%
2023/11/20	0	206.75	0.1	207.00	206.00	-0.1	4,561	0.00%
2023/11/17	6	207.99	2	207.25	206.50	4	4,525	0.09%
2023/11/16	7	214.00	2	218.50	211.50	5	4,449	0.11%
2023/11/15	2	213.75	3.2	215.13	214.00	-1.2	4,358	-0.03%
2023/11/14	6	212.42	7.1	213.13	211.50	-1	4,298	-0.02%
2023/11/13	8	219.25	15.3	219.81	218.00	-7.3	4,157	-0.18%
2023/11/10	146.5	249.34	152.2	231.52	220.50	-5.7	3,987	-0.14%	大買/大賣/
2023/11/09	10.1	228.92	17.1	230.58	230.50	-7	3,300	-0.21%
2023/11/08	43	222.09	17.2	220.82	226.50	25.8	3,149	0.82%
2023/11/07	8	217.44	32.2	216.51	217.50	-24.2	2,710	-0.89%
2023/11/06	0	0.00	1	194.50	198.00	-1	2,615	-0.04%
2023/11/03	2	194.00	2	194.25	193.00	0	2,610	0.00%
2023/11/02	6.1	192.67	3	194.50	192.00	3.1	2,602	0.12%
2023/11/01	9.1	196.22	9.1	198.47	195.50	-0.1	2,578	0.00%
2023/10/31	3	197.33	9.1	199.41	196.00	-6.1	2,560	-0.24%
2023/10/30	14.1	198.04	10	202.00	198.00	4.1	2,538	0.16%
2023/10/27	4	202.24	7	202.00	203.50	-3	2,469	-0.12%
2023/10/26	2	195.25	2	198.75	197.00	0	2,330	0.00%
2023/10/25	3	191.83	3	196.17	194.50	0	2,262	0.00%
2023/10/24	3	188.50	2	192.50	189.50	1	2,193	0.05%
2023/10/23	2	190.50	2	189.50	189.00	0	2,128	0.00%
2023/10/20	3.5	185.21	11	189.86	183.50	-7.5	2,068	-0.36%
2023/10/19	13	192.27	24.4	189.04	190.50	-11.4	1,999	-0.57%
2023/10/18	1.1	175.52	0	0.00	175.00	1.1	1,914	0.05%
2023/10/17	0.2	180.00	0	0.00	180.00	0.2	1,942	0.01%
2023/10/16	3	175.17	17	177.12	181.50	-14	1,970	-0.71%
2023/10/13	3	175.66	3	177.83	173.50	0	1,970	0.00%
2023/10/12	2	175.50	2	177.50	176.00	0	2,041	0.00%
2023/10/11	2	175.50	2	177.50	176.50	0	2,082	0.00%
2023/10/06	3.1	176.52	1	178.50	176.50	2.1	2,150	0.10%
2023/10/05	0	0.00	6	173.00	174.00	-6	2,162	-0.28%
2023/10/04	3.1	168.69	0	0.00	168.50	3.1	2,161	0.14%
2023/10/03	1.1	172.13	0	0.00	172.00	1.1	2,159	0.05%
2023/10/02	0.1	175.50	0	0.00	176.50	0.1	2,162	0.00%
2023/09/28	0.1	173.50	0	0.00	174.50	0.1	2,192	0.00%
2023/09/26	1.2	175.44	1	176.50	173.50	0.2	2,207	0.01%
2023/09/25	1.1	178.18	0	0.00	178.50	1.1	2,234	0.05%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	177.05	0	0.00	176.50	1	2,291	0.04%
2023/09/20	6.1	179.84	0	0.00	179.50	6.1	2,317	0.26%
2023/09/19	1.2	181.61	0	0.00	181.00	1.2	2,392	0.05%
2023/09/18	4	185.88	0	186.50	185.00	4	2,399	0.17%
2023/09/15	4	185.75	6.3	185.93	186.00	-2.2	2,417	-0.09%
2023/09/14	1	182.50	6	181.75	183.00	-5	2,393	-0.21%
2023/09/13	1.1	178.64	0	0.00	180.00	1.1	2,413	0.05%
2023/09/12	0	0.00	3	180.00	180.50	-3	2,467	-0.12%
2023/09/11	1	179.00	1	181.50	179.00	0	2,517	0.00%
2023/09/08	0.4	176.59	1	176.50	179.00	-0.6	2,525	-0.02%
2023/09/06	2.1	178.10	8	181.50	179.00	-5.9	2,527	-0.23%
2023/09/05	14.2	185.42	2	182.25	181.50	12.2	2,517	0.48%
2023/09/01	3	196.33	2	199.25	195.00	1	2,466	0.04%
2023/08/31	14.1	199.14	11	199.91	198.50	3.1	2,460	0.13%
2023/08/30	12.2	196.11	16.1	193.56	198.00	-3.9	2,432	-0.16%
2023/08/29	1	187.00	3.3	184.39	188.00	-2.3	2,446	-0.10%
2023/08/28	3	182.67	3	183.17	182.50	0	2,446	0.00%
2023/08/25	2.1	180.79	1	182.50	181.50	1.1	2,464	0.04%
2023/08/24	5.1	182.27	3	184.17	181.00	2.1	2,472	0.09%
2023/08/23	0.6	182.45	3	183.50	182.00	-2.4	2,485	-0.10%
2023/08/22	4.1	186.47	0	0.00	183.50	4.1	2,514	0.16%
2023/08/21	0	0.00	3	188.50	188.50	-3	2,508	-0.12%
2023/08/18	7	185.78	3	187.67	184.00	4	2,517	0.16%
2023/08/17	5	185.30	4	186.75	186.50	1	2,536	0.04%
2023/08/16	5	182.00	11.1	184.15	186.50	-6.1	2,565	-0.24%
2023/08/15	5	181.00	18.1	180.62	181.00	-13	2,577	-0.51%
2023/08/14	2.5	178.64	24.8	173.09	175.50	-22.3	2,569	-0.87%
2023/08/11	6	184.33	25.8	184.13	184.50	-19.8	2,529	-0.78%
2023/08/10	4	185.00	4.3	186.78	183.50	-0.3	2,549	-0.01%
2023/08/09	3.2	183.65	4	185.25	184.00	-0.8	2,603	-0.03%
2023/08/08	3.1	187.48	2	189.50	184.00	1.1	2,733	0.04%
2023/08/07	1.2	188.21	0	0.00	188.00	1.2	2,748	0.05%
2023/08/04	0	188.50	0.5	188.29	192.00	-0.5	2,751	-0.02%
2023/08/02	3.2	190.79	4	189.25	189.00	-0.8	2,769	-0.03%
2023/08/01	2.2	196.36	2	198.00	194.50	0.2	2,774	0.01%
2023/07/31	0.1	195.81	0.5	197.50	194.00	-0.4	2,788	-0.01%
2023/07/28	2.1	196.02	1	198.00	198.50	1.1	2,811	0.04%
2023/07/27	0.1	202.50	0	0.00	200.00	0.1	2,815	0.00%
2023/07/26	2.1	202.33	0	0.00	200.50	2.1	2,866	0.07%
2023/07/25	0.1	203.00	2	206.75	206.50	-1.9	2,920	-0.07%
2023/07/24	2	203.50	1	204.50	203.50	1	2,952	0.03%
2023/07/21	4.1	209.60	2	211.25	205.00	2.1	3,004	0.07%
2023/07/20	2	207.25	3	209.67	211.00	-1	3,059	-0.03%
2023/07/19	1	209.50	4	208.75	208.00	-3	3,080	-0.10%
2023/07/18	4.1	205.74	1	206.00	202.50	3.1	3,198	0.10%
2023/07/17	8.7	209.05	13	209.73	210.00	-4.3	3,305	-0.13%
2023/07/14	14	196.11	15	196.60	198.00	-1	3,325	-0.03%
2023/07/13	5.2	197.19	1	193.50	192.50	4.2	3,351	0.12%
2023/07/12	1.2	206.00	7	203.79	202.00	-5.8	3,306	-0.18%
2023/07/10	2.1	207.80	0	210.50	208.00	2	3,550	0.06%
2023/07/07	2	206.50	1	205.50	205.00	1	3,550	0.03%
2023/07/06	7.6	207.32	3	207.00	206.00	4.6	3,553	0.13%
2023/07/05	6	211.25	5.2	211.40	209.00	0.8	3,565	0.02%
2023/07/04	4	212.00	4	213.13	210.00	0	3,591	0.00%
2023/07/03	3.2	211.78	1	216.00	212.00	2.2	3,680	0.06%
2023/06/30	9.1	219.88	4	220.74	216.00	5	3,717	0.14%
2023/06/29	14.1	221.96	10.1	221.97	220.00	4	3,780	0.11%
2023/06/28	4	219.50	2	220.00	219.50	2	3,832	0.05%
2023/06/27	7	217.36	23	220.59	220.00	-16	3,894	-0.41%
2023/06/26	2	208.50	2	209.25	209.50	0	3,882	0.00%
2023/06/21	13	212.23	0	0.00	210.00	13	3,958	0.33%
2023/06/20	3.1	215.84	2	216.00	215.50	1.1	4,064	0.03%
2023/06/19	7	218.57	4	217.25	216.00	3	4,100	0.07%
2023/06/16	10.3	213.10	13	215.04	216.00	-2.7	4,113	-0.07%
2023/06/15	7.2	230.17	3.8	235.87	230.50	3.4	4,089	0.08%
2023/06/14	5	240.20	3.1	241.40	236.50	1.9	4,092	0.05%
2023/06/13	5	241.00	3	242.17	240.00	2	4,160	0.05%
2023/06/12	9	239.89	6	240.42	241.00	3	4,192	0.07%
2023/06/09	6.9	238.05	11.3	238.38	239.00	-4.4	4,250	-0.10%
2023/06/08	6.1	235.16	4	237.50	233.50	2.1	4,314	0.05%
2023/06/07	8	240.38	9	241.61	240.00	-1	4,362	-0.02%
2023/06/06	10	238.70	12	238.75	239.50	-2	4,371	-0.05%
2023/06/05	16	238.34	9	239.50	236.00	7	4,402	0.16%
2023/06/02	19	238.26	27.5	236.91	239.50	-8.5	4,415	-0.19%
2023/06/01	6	228.50	8	229.25	228.00	-2	4,446	-0.04%
2023/05/31	10	228.05	11.1	227.19	230.50	-1.1	4,504	-0.02%
2023/05/30	8	224.38	8.1	224.39	223.00	-0.1	4,564	0.00%
2023/05/29	5.1	222.96	5	223.30	224.50	0.1	4,590	0.00%
2023/05/26	7.3	219.85	9	222.39	220.50	-1.7	4,667	-0.04%
2023/05/25	7.1	226.00	4	227.50	225.00	3.1	4,705	0.06%
2023/05/24	10	229.00	5	230.00	228.50	5	4,820	0.10%
2023/05/23	5	230.60	7.2	231.18	232.00	-2.2	4,877	-0.05%
2023/05/22	9	229.28	13	227.62	228.50	-4	5,161	-0.08%
2023/05/19	13.1	225.07	5	224.00	223.50	8.1	5,168	0.16%
2023/05/18	6.1	228.18	4	229.63	227.00	2.1	5,181	0.04%
2023/05/17	7.2	227.60	6	228.75	229.00	1.2	5,214	0.02%
2023/05/16	2.2	226.45	4	225.75	226.00	-1.8	5,274	-0.03%
2023/05/15	7.7	221.64	4.1	221.21	221.00	3.6	5,360	0.07%
2023/05/12	20.2	225.53	9	224.28	224.00	11.2	5,465	0.21%
2023/05/11	10	238.55	6	238.92	237.00	4	5,589	0.07%
2023/05/10	2	241.00	3	241.00	242.50	-1	5,879	-0.02%
2023/05/09	6.1	241.20	4	241.88	239.50	2.1	6,013	0.03%
2023/05/08	4.1	239.83	0	0.00	239.50	4.1	6,142	0.07%
2023/05/05	10.1	246.95	2	248.00	245.00	8.1	6,236	0.13%
2023/05/04	0	0.00	2.1	246.46	247.00	-2.1	6,290	-0.03%
2023/05/03	2.2	247.01	1	247.00	245.50	1.2	6,438	0.02%
2023/05/02	9	247.50	9	248.28	248.50	0	6,613	0.00%
2023/04/28	3.3	241.82	5	247.00	241.00	-1.7	6,638	-0.03%
2023/04/27	5.2	237.46	2	239.51	238.00	3.2	6,675	0.05%
2023/04/26	3.2	238.17	2	241.25	239.50	1.2	6,749	0.02%
2023/04/25	6.4	243.65	2.2	251.50	242.00	4.3	6,763	0.06%
2023/04/24	1.1	253.96	1	252.50	251.00	0.1	6,839	0.00%
2023/04/21	15.9	259.09	0	0.00	253.00	15.9	6,882	0.23%
2023/04/20	13.1	277.10	8.1	279.09	270.50	5	6,820	0.07%
2023/04/19	7	281.07	7	280.07	281.00	0	6,745	0.00%
2023/04/18	7	277.86	9	278.50	278.50	-2	6,702	-0.03%
2023/04/17	2	275.50	4	276.75	275.00	-2	6,722	-0.03%
2023/04/14	11	274.77	5	279.60	274.50	6	6,774	0.09%
2023/04/13	7	278.21	15	276.66	279.00	-8	6,768	-0.12%
2023/04/11	2	266.50	1	268.00	267.00	1	6,935	0.01%
2023/04/10	3	270.99	0	0.00	267.50	3	7,068	0.04%
2023/04/07	3	270.50	4.1	271.99	272.50	-1.1	7,142	-0.01%
2023/04/06	3.1	272.55	14	271.36	271.50	-11	7,293	-0.15%
2023/03/31	7	269.79	6.1	271.07	267.00	0.9	7,420	0.01%
2023/03/30	6	269.17	6	270.92	270.50	0	7,521	0.00%
2023/03/29	7	267.00	17.2	269.05	270.50	-10.2	7,523	-0.14%
2023/03/28	10.1	266.27	4	265.25	261.50	6.1	7,530	0.08%
2023/03/27	2	269.50	2	270.25	269.00	0	7,510	0.00%
2023/03/24	0	261.50	11.1	267.32	269.00	-11	7,561	-0.15%
2023/03/23	15	264.63	14	264.65	261.50	1	7,602	0.01%
2023/03/22	3	260.17	4.1	259.02	260.50	-1.1	7,652	-0.01%
2023/03/21	9	255.67	8	257.75	254.50	1	7,735	0.01%
2023/03/20	4	254.99	3	252.67	254.50	1	7,799	0.01%
2023/03/17	3.1	254.92	3	252.83	254.00	0.1	7,964	0.00%
2023/03/16	10.1	256.64	10	254.56	250.50	0.1	8,051	0.00%
2023/03/15	10	258.65	9.5	259.45	260.00	0.5	8,245	0.01%
2023/03/14	11.1	258.63	11	259.05	253.50	0.1	8,611	0.00%
2023/03/13	8	253.19	8	252.06	256.50	0	8,663	0.00%
2023/03/10	11.1	260.09	6	261.25	258.50	5.1	8,801	0.06%
2023/03/09	2	264.25	0.1	265.00	264.00	1.9	8,933	0.02%
2023/03/08	5	267.90	5	266.30	264.00	0	9,027	0.00%
2023/03/07	0	268.92	1	270.50	267.00	-1	9,226	-0.01%
2023/03/06	4	260.51	21.1	270.88	269.50	-17.1	9,523	-0.18%
2023/03/03	10	268.65	3	267.67	267.00	7	9,807	0.07%
2023/03/02	8.1	266.97	14	267.72	270.50	-5.9	10,128	-0.06%
2023/03/01	1	261.51	0.1	264.00	261.00	1	10,406	0.01%
2023/02/24	11.1	261.33	4	261.88	262.00	7.1	10,537	0.07%
2023/02/23	3.1	266.70	1	267.00	266.50	2.1	10,644	0.02%
2023/02/22	12.2	270.06	4	268.00	266.00	8.2	10,847	0.08%
2023/02/21	10.3	277.03	11	277.64	276.00	-0.7	10,908	-0.01%
2023/02/20	40.3	292.94	21	299.33	280.00	19.3	10,971	0.18%
2023/02/17	1	274.50	1	276.50	275.50	0	10,752	0.00%
2023/02/16	4	274.25	1.1	278.50	276.00	2.9	10,823	0.03%
2023/02/15	7	271.21	8	272.00	271.50	-1	11,086	-0.01%
2023/02/14	10.1	273.11	9	274.33	271.00	1.1	11,150	0.01%
2023/02/13	13.1	284.23	5	284.00	278.00	8.1	11,115	0.07%
2023/02/10	14	286.14	15	288.43	290.00	-1	11,131	-0.01%
2023/02/09	24	290.85	49.5	288.02	284.00	-25.5	11,049	-0.23%
2023/02/08	33	285.62	37.1	287.15	288.00	-4.1	10,875	-0.04%
2023/02/07	10.1	269.10	15	270.23	273.00	-4.9	10,684	-0.05%
2023/02/06	7	266.36	6.1	268.35	265.00	1	10,695	0.01%
2023/02/03	8	267.13	6.1	266.02	263.00	2	10,683	0.02%
2023/02/02	7	265.00	3.1	266.12	264.50	3.9	10,651	0.04%
2023/02/01	18	265.72	21	265.50	260.50	-3	10,761	-0.03%
2023/01/31	8.1	261.53	8.1	262.49	269.00	0	10,777	0.00%
2023/01/30	1.1	248.18	4	249.00	250.50	-2.9	10,740	-0.03%
2023/01/17	1	244.00	2	242.01	244.50	-1	10,783	-0.01%
2023/01/16	9	237.50	11.5	235.85	241.00	-2.5	10,750	-0.02%
2023/01/13	6.5	230.27	5.5	227.88	232.00	1	10,720	0.01%
2023/01/12	9.2	230.53	9	230.17	226.50	0.2	10,813	0.00%
2023/01/11	4.2	238.85	3	239.85	237.00	1.2	10,723	0.01%
2023/01/10	2.2	241.74	5	237.70	238.00	-2.8	10,760	-0.03%
2023/01/09	1	245.01	2.1	246.25	245.00	-1.1	10,832	-0.01%
2023/01/06	1.1	241.42	1	243.50	241.50	0.1	10,935	0.00%
2023/01/05	8	243.69	7	245.50	240.00	1	11,118	0.01%
2023/01/04	8.1	244.68	9	244.17	240.00	-0.9	11,199	-0.01%
2023/01/03	10	244.30	4	245.38	244.50	6	11,324	0.05%
2022/12/30	28	246.64	27	249.61	245.50	1	11,476	0.01%
2022/12/29	15.2	245.51	27	249.33	243.00	-11.8	11,646	-0.10%
2022/12/28	8	263.00	9	264.72	257.00	-1	11,562	-0.01%
2022/12/27	2.3	257.32	3	262.00	264.50	-0.7	11,544	-0.01%
2022/12/26	13.1	264.46	17	264.32	258.00	-3.9	11,625	-0.03%
2022/12/23	31	259.37	15	261.47	259.50	16	11,716	0.14%
2022/12/22	19	256.74	18.2	253.19	262.50	0.8	11,692	0.01%
2022/12/21	8	241.38	3.3	242.28	239.00	4.8	11,701	0.04%
2022/12/20	7.3	239.21	6	241.00	236.50	1.3	11,919	0.01%
2022/12/19	1	242.50	2	244.00	241.50	-1	12,043	-0.01%
2022/12/16	11	248.32	19	246.05	243.00	-8	12,263	-0.07%
2022/12/15	14.6	252.13	10	249.00	247.00	4.6	12,360	0.04%
2022/12/14	20	253.00	12	255.21	259.00	8	12,351	0.06%
2022/12/13	18	260.67	6	256.42	253.50	12	12,268	0.10%
2022/12/12	2	255.25	5	256.90	257.00	-3	12,371	-0.02%
2022/12/09	20.1	262.03	12	262.04	260.00	8.1	12,416	0.06%
2022/12/08	10	269.25	3.1	269.55	267.00	6.9	12,636	0.05%
2022/12/07	13.1	273.93	24	273.65	275.00	-10.9	12,518	-0.09%
2022/12/06	50	295.10	44.3	286.94	279.00	5.7	12,241	0.05%
2022/12/05	26.1	294.15	30	294.13	297.00	-3.9	11,852	-0.03%
2022/12/02	31.1	297.21	17	297.00	294.50	14.1	11,746	0.12%
2022/12/01	13	292.54	12	293.13	291.50	1	11,544	0.01%
2022/11/30	5	288.00	17	287.56	286.00	-12	11,421	-0.11%
2022/11/29	16.1	291.76	16	290.53	287.00	0.1	11,327	0.00%
2022/11/28	6.3	292.59	16.3	295.91	295.00	-10	11,112	-0.09%
2022/11/25	31.1	292.98	29.2	290.42	281.00	1.9	10,804	0.02%
2022/11/24	32.2	288.22	27.2	288.66	290.00	5	10,449	0.05%
2022/11/23	50	279.01	34.1	277.69	289.50	15.9	10,134	0.16%
2022/11/22	17	268.06	11	270.00	263.50	6	9,856	0.06%
2022/11/21	28	274.02	22	274.91	272.00	6	9,850	0.06%
2022/11/18	27	265.61	46.3	268.27	275.00	-19.3	10,149	-0.19%
2022/11/17	41.1	262.48	29.1	259.76	259.00	12	10,200	0.12%
2022/11/16	19	254.13	14	254.64	256.50	5	10,018	0.05%
2022/11/15	12	250.63	11	252.05	249.50	1	9,875	0.01%
2022/11/14	5.1	249.64	4	250.13	250.00	1.1	9,882	0.01%
2022/11/11	7	253.93	5	255.90	252.50	2	9,777	0.02%
2022/11/10	4	245.62	4	246.75	243.00	0	9,480	0.00%
2022/11/09	9	245.22	9	243.39	243.50	0	9,408	0.00%
2022/11/08	3	243.00	2.1	249.93	243.00	0.9	9,350	0.01%
2022/11/07	6	247.83	1	249.50	246.00	5	9,252	0.05%
2022/11/04	19	248.42	13	248.23	247.50	6	9,160	0.07%
2022/11/03	13.2	243.81	12.1	244.84	246.00	1.1	9,077	0.01%
2022/11/02	8	243.44	10	243.60	242.00	-2	8,948	-0.02%
2022/11/01	14.1	237.19	10	238.00	239.50	4.1	8,813	0.05%
2022/10/31	4.3	228.86	6	229.33	228.00	-1.8	8,684	-0.02%
2022/10/28	15	225.43	21	227.31	223.50	-6	8,605	-0.07%
2022/10/27	20	227.77	18.2	219.79	232.00	1.9	8,456	0.02%
2022/10/26	15.1	210.81	15.1	207.88	211.00	0.1	8,310	0.00%
2022/10/25	13.7	212.60	16	214.56	210.50	-2.3	8,172	-0.03%
2022/10/24	5.1	216.01	6	221.50	216.00	-1	8,071	-0.01%
2022/10/21	9.2	221.11	15	219.00	215.00	-5.8	8,033	-0.07%
2022/10/20	16.6	221.23	16.1	222.61	227.50	0.5	7,981	0.01%
2022/10/19	1.1	231.66	1	239.00	231.50	0.1	7,930	0.00%
2022/10/18	7	237.86	3	243.83	235.00	4	8,021	0.05%
2022/10/17	6.7	232.38	2	235.00	239.00	4.7	7,948	0.06%
2022/10/14	5	243.40	7.5	244.94	243.50	-2.4	7,828	-0.03%
2022/10/13	8.6	244.45	7	240.86	234.50	1.6	7,680	0.02%
2022/10/12	7.4	245.66	8.1	249.06	252.00	-0.8	7,490	-0.01%
2022/10/11	7.5	251.94	5	254.30	244.50	2.5	7,338	0.03%
2022/10/07	16.5	262.39	10	263.90	257.00	6.5	7,142	0.09%
2022/10/06	11.1	260.48	11.4	258.09	259.50	-0.3	6,921	0.00%
2022/10/05	7	242.08	6	244.25	245.50	1	6,664	0.02%
2022/10/04	6	239.50	6.1	238.48	240.00	-0.1	6,523	0.00%
2022/10/03	4.6	239.62	4	242.63	233.50	0.6	6,429	0.01%
2022/09/30	9	245.50	12.6	245.90	252.50	-3.6	6,262	-0.06%
2022/09/29	11	246.64	15.4	243.86	248.50	-4.4	6,058	-0.07%
2022/09/28	10.7	235.28	5	233.70	226.00	5.7	6,101	0.09%
2022/09/27	9.5	238.05	156.7	240.93	242.50	-147.2	5,982	-2.46%	大賣/鉅額交易
2022/09/26	8.3	253.88	5.2	257.63	245.50	3.1	5,789	0.05%
2022/09/23	9.1	266.58	9.2	264.86	267.00	-0.1	5,652	0.00%
2022/09/22	32	254.73	1.3	258.00	259.50	30.8	5,536	0.56%
2022/09/21	5.3	257.38	3	256.17	256.00	2.3	5,413	0.04%
2022/09/20	3	260.16	1.1	258.60	260.00	2	5,457	0.04%
2022/09/19	10.6	260.70	4	261.75	260.50	6.6	5,550	0.12%
2022/09/16	12.1	274.32	10	273.50	271.50	2.1	5,538	0.04%
2022/09/15	27.2	291.15	33.1	288.40	272.50	-5.9	5,476	-0.11%
2022/09/14	22.5	291.58	5.6	294.13	293.50	17	5,213	0.33%
2022/09/13	0	287.00	0	0.00	285.00	0	5,377	0.00%
2022/09/12	2	287.49	0	0.00	291.50	2	5,613	0.04%
2022/09/08	4	281.50	1	285.00	284.50	3	5,739	0.05%
2022/09/07	3	265.10	1	276.00	278.00	2	5,901	0.03%
2022/09/06	8	258.14	5	264.10	268.50	3	6,023	0.05%
2022/09/05	3	288.66	0	0.00	277.50	3	5,984	0.05%
2022/09/02	5.2	297.26	1	289.00	290.00	4.2	6,020	0.07%
2022/09/01	8	297.69	1	303.00	298.00	7	6,041	0.12%
2022/08/31	9	300.50	6	300.08	296.00	3	6,113	0.05%
2022/08/30	38.3	278.42	23	284.80	283.50	15.3	6,091	0.25%
2022/08/29	21.1	281.02	9.2	285.60	284.00	11.9	6,049	0.20%
2022/08/26	47.2	283.47	18.2	281.28	284.00	28.9	6,011	0.48%
2022/08/25	28.1	253.61	39.1	252.11	260.00	-11.1	5,879	-0.19%
2022/08/24	11	239.41	166.2	242.26	242.50	-155.2	5,411	-2.87%	大賣/鉅額交易
2022/08/23	151	220.50	0	0.00	220.50	151	5,474	2.76%	大買/鉅額交易
2022/08/22	1	200.50	0	0.00	200.50	1	5,514	0.02%
2022/08/19	9	182.44	16	180.50	182.50	-7	5,540	-0.13%
2022/08/18	0	0.00	3	173.33	172.50	-3	5,483	-0.05%
2022/08/17	2.1	170.29	0	0.00	170.00	2.1	5,480	0.04%
2022/08/16	0.2	173.50	2	176.25	172.00	-1.8	5,474	-0.03%
2022/08/15	0.1	170.00	0	0.00	173.50	0.1	5,445	0.00%
2022/08/12	12	173.50	12	171.25	171.00	0	5,465	0.00%
2022/08/11	0.3	170.00	0	0.00	169.50	0.3	5,443	0.01%
2022/08/10	1	172.50	0	0.00	169.00	1	5,476	0.02%
2022/08/09	10	172.00	8	171.00	170.50	2	5,486	0.04%
2022/08/08	4	170.00	0	0.00	171.00	4	5,499	0.07%
2022/08/05	0	0.00	2	173.75	175.50	-2	5,508	-0.04%
2022/08/04	1	169.50	1	167.00	170.50	0	5,515	0.00%
2022/08/03	4	171.00	6	172.92	171.00	-2	5,501	-0.04%
2022/08/02	5	175.80	7	179.14	174.50	-2	5,476	-0.04%
2022/08/01	1	183.50	1	185.00	183.50	0	5,417	0.00%
2022/07/29	10	189.45	10	188.00	188.50	0	5,399	0.00%
2022/07/28	2.1	189.71	2	188.00	189.00	0.1	5,378	0.00%
2022/07/27	6	182.92	1.1	182.77	186.00	4.9	5,356	0.09%
2022/07/26	6	190.17	5	193.50	186.00	1	5,374	0.02%
2022/07/25	16.1	192.96	15	194.20	191.50	1.1	5,264	0.02%
2022/07/22	12	185.50	14	186.00	186.00	-2	5,086	-0.04%
2022/07/21	0	0.00	5.1	180.00	183.00	-5.1	5,044	-0.10%
2022/07/20	1.2	174.54	0.1	176.50	175.00	1.1	5,017	0.02%
2022/07/19	14	174.50	13	172.69	172.50	1	5,040	0.02%
2022/07/15	1	167.00	1.1	167.55	167.00	-0.1	5,191	0.00%
2022/07/14	0	167.50	0	169.00	169.50	0	5,183	0.00%
2022/07/13	2	169.50	2.1	171.02	168.00	-0.1	5,179	0.00%
2022/07/12	3	166.16	3	169.50	165.50	0	5,165	0.00%
2022/07/11	0	0.00	1	170.00	170.00	-1	5,144	-0.02%
2022/07/08	11	170.05	9	168.83	168.00	2	5,123	0.04%
2022/07/07	4.5	166.81	3	165.34	168.50	1.5	5,106	0.03%
2022/07/06	30.6	173.84	31	175.10	167.00	-0.5	5,043	-0.01%
2022/07/05	2.2	170.27	6.1	170.18	174.00	-3.9	4,805	-0.08%
2022/07/04	18.2	163.43	13	159.93	158.50	5.2	4,743	0.11%
2022/07/01	21.5	174.85	15.4	169.39	169.00	6	4,661	0.13%
2022/06/30	26.6	182.48	26	180.19	175.50	0.6	4,584	0.01%
2022/06/29	1	190.00	1	192.00	194.00	0	4,421	0.00%
2022/06/28	18.1	193.69	12	198.42	188.50	6.1	4,393	0.14%
2022/06/27	17	203.09	13.6	203.38	203.00	3.4	4,263	0.08%
2022/06/24	14.6	207.67	15.1	203.15	210.00	-0.6	4,158	-0.01%
2022/06/23	4.1	197.37	16	199.69	197.00	-12	3,977	-0.30%
2022/06/22	12	199.46	22	201.11	197.00	-10	3,908	-0.26%
2022/06/21	7.1	198.50	7.1	198.81	200.00	0	3,759	0.00%
2022/06/20	21.1	196.08	7.1	196.26	189.50	14	3,582	0.39%
2022/06/17	4.1	191.69	10	193.50	194.00	-5.9	3,349	-0.18%
2022/06/16	29	189.28	15.1	190.36	192.00	13.9	3,257	0.43%
2022/06/15	7	177.43	10	180.50	180.50	-3	3,170	-0.10%
2022/06/14	8.2	168.60	3	171.50	172.00	5.2	3,083	0.17%
2022/06/13	5.2	174.56	0	0.00	172.00	5.2	3,072	0.17%
2022/06/10	15.1	182.08	2	183.75	180.50	13.1	3,038	0.43%
2022/06/09	8.2	177.42	10.5	180.57	181.00	-2.3	3,000	-0.08%
2022/06/08	3.1	173.96	6	171.51	171.50	-2.9	2,908	-0.10%
2022/06/07	5.2	172.91	7	172.00	171.50	-1.8	2,923	-0.06%
2022/06/06	6	178.00	7	178.50	175.00	-1	2,920	-0.03%
2022/06/02	10	184.25	10	181.85	181.00	0	2,907	0.00%
2022/06/01	9	187.17	7	183.50	183.50	2	2,916	0.07%
2022/05/31	17	189.06	7.1	187.34	189.50	9.9	2,896	0.34%
2022/05/27	0	0.00	0	184.50	184.00	0	2,481	0.00%
2022/05/26	4	181.00	5.3	182.51	181.00	-1.3	2,461	-0.05%
2022/05/25	0.1	177.00	0.1	178.50	177.50	0	2,439	0.00%
2022/05/24	1	176.50	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	0.00	0.5	181.62	180.00	-0.5	2,449	-0.02%
2022/05/20	0	0.00	0	182.00	180.50	0	2,465	0.00%
2022/05/19	3	178.17	1	178.00	177.50	2	2,435	0.08%
2022/05/18	0.3	179.80	1	180.00	181.50	-0.8	2,433	-0.03%
2022/05/17	2.1	181.54	1.3	180.23	180.00	0.8	2,431	0.03%
2022/05/16	1	185.50	1	184.50	184.50	0	2,447	0.00%
2022/05/13	3.1	187.45	2	187.77	185.00	1.1	2,439	0.05%
2022/05/12	3	189.17	2.1	191.20	187.00	0.9	2,418	0.04%
2022/05/10	1.1	184.17	9.2	184.99	186.00	-8.1	2,394	-0.34%
2022/05/09	0	0.00	0.1	193.00	190.00	-0.1	2,385	-0.01%
2022/05/06	2.1	195.26	0	0.00	195.50	2.1	2,409	0.09%
2022/05/05	0	0.00	0.3	200.50	199.00	-0.3	2,415	-0.01%
2022/05/04	1	202.00	3	203.17	201.50	-2	2,433	-0.08%
2022/05/03	3.1	201.82	6	204.26	200.50	-2.9	2,428	-0.12%
2022/04/29	0.3	197.00	0	0.00	194.50	0.3	2,379	0.01%
2022/04/27	2.2	192.05	1.2	192.92	196.00	1	2,378	0.04%
2022/04/26	2	196.00	1	197.00	196.50	1	2,361	0.04%
2022/04/25	1.1	199.19	2	206.50	199.00	-1	2,342	-0.04%
2022/04/22	12.1	213.24	13	213.27	207.50	-1	2,314	-0.04%
2022/04/21	11.2	207.88	6.1	209.69	216.50	5	2,211	0.23%
2022/04/20	0.1	197.50	0	0.00	197.00	0.1	2,144	0.00%
2022/04/19	4.1	200.23	4	198.00	197.50	0.1	2,158	0.00%
2022/04/18	3	200.50	3	199.00	198.50	0	2,163	0.00%
2022/04/15	2	199.51	2	200.00	198.50	0	2,158	0.00%
2022/04/14	3.2	202.38	2	200.57	200.50	1.1	2,180	0.05%
2022/04/13	4.2	201.26	3	200.50	201.00	1.2	2,187	0.05%
2022/04/12	4	202.75	3	201.00	200.50	1	2,175	0.05%
2022/04/11	6.8	205.89	4	202.63	201.00	2.8	2,163	0.13%
2022/04/08	4	209.13	5	207.80	207.00	-1	2,173	-0.05%
2022/04/07	5	210.00	6	207.58	208.50	-1	2,188	-0.05%
2022/04/06	6.2	207.00	3	208.00	210.00	3.2	2,174	0.15%
2022/04/01	6.1	211.44	6	212.58	211.00	0.1	2,181	0.00%
2022/03/31	10.2	218.66	7	216.64	214.50	3.2	2,174	0.15%
2022/03/30	5.1	230.89	4	228.75	228.00	1.1	2,120	0.05%
2022/03/29	22.2	232.78	26.1	233.90	233.50	-3.9	2,090	-0.19%
2022/03/28	7	224.14	6	222.17	223.00	1	2,013	0.05%
2022/03/25	8	227.38	9	226.06	223.00	-1	2,011	-0.05%
2022/03/24	3	227.00	5	226.10	226.00	-2	2,007	-0.10%
2022/03/23	3	228.33	2	231.00	227.00	1	2,052	0.05%
2022/03/22	0	0.00	2	229.25	229.50	-2	2,050	-0.10%
2022/03/21	8	230.93	23.1	232.52	226.50	-15.1	2,063	-0.73%
2022/03/18	31.1	220.60	15.2	226.12	228.50	15.9	2,096	0.76%
2022/03/17	4	210.13	12	215.96	220.50	-8	2,031	-0.39%
2022/03/16	3	198.50	4	200.25	200.50	-1	2,034	-0.05%
2022/03/15	2	203.75	2.3	202.19	200.50	-0.3	2,025	-0.01%
2022/03/14	6.1	209.82	4	209.43	209.50	2.1	2,071	0.10%
2022/03/11	4	213.00	2	210.50	211.00	2	2,078	0.10%
2022/03/10	4.3	216.21	5	217.80	216.00	-0.7	2,128	-0.03%
2022/03/09	5.1	215.39	2	216.00	212.00	3.1	2,133	0.15%
2022/03/08	7.1	218.92	3	217.83	214.50	4.1	2,144	0.19%
2022/03/07	8	231.00	1	232.00	224.50	7	2,176	0.32%
2022/03/04	6	242.59	4	241.63	241.00	2	2,213	0.09%
2022/03/03	3.1	248.06	0	0.00	247.00	3.1	2,353	0.13%
2022/03/02	0	0.00	1	252.50	252.50	-1	2,472	-0.04%
2022/02/25	2	245.00	3.1	247.39	247.50	-1.1	2,822	-0.04%
2022/02/24	2.2	244.23	3	244.33	241.50	-0.8	2,928	-0.03%
2022/02/23	3	256.67	3	255.17	258.00	0	2,994	0.00%
2022/02/22	2	257.75	1	267.00	253.50	1	3,072	0.03%
2022/02/21	1	258.50	0	0.00	259.50	1	3,182	0.03%
2022/02/17	2	255.25	2.3	256.54	255.50	-0.3	3,189	-0.01%
2022/02/16	2	257.00	5	254.50	259.00	-3	3,164	-0.09%
2022/02/15	2	245.75	3	247.17	242.50	-1	3,162	-0.03%
2022/02/14	0	0.00	1	245.50	243.00	-1	3,164	-0.03%
2022/02/11	3	247.50	1	254.50	245.50	2	3,165	0.06%
2022/02/10	1	251.50	0	0.00	251.00	1	3,173	0.03%
2022/02/09	1	255.00	1	258.00	255.00	0	3,201	0.00%
2022/02/08	0	0.00	3.2	252.11	258.00	-3.2	3,217	-0.10%
2022/02/07	2.1	236.98	1.1	240.14	246.00	1	3,244	0.03%
2022/01/26	5.6	234.28	6.2	237.66	239.00	-0.6	3,366	-0.02%
2022/01/25	5.1	232.55	0	0.00	229.50	5.1	3,372	0.15%
2022/01/24	4	234.13	6	232.75	237.00	-2	3,368	-0.06%
2022/01/21	2.2	241.68	7	243.03	239.50	-4.8	3,372	-0.14%
2022/01/20	5.1	247.36	2.5	248.70	245.50	2.7	3,411	0.08%
2022/01/19	1.1	245.60	0	0.00	246.00	1.1	3,432	0.03%
2022/01/18	2.1	248.85	0	0.00	248.00	2.1	3,445	0.06%
2022/01/17	3.4	245.16	3.1	250.53	251.50	0.2	3,479	0.01%
2022/01/14	3	244.84	1	244.00	243.50	2	3,475	0.06%
2022/01/13	1	257.50	0.2	257.93	255.00	0.8	3,491	0.02%
2022/01/12	2	256.23	1.1	254.14	253.50	1	3,535	0.03%
2022/01/11	3	262.67	0.3	262.94	258.50	2.7	3,684	0.07%
2022/01/10	3.1	265.33	1.9	266.69	265.00	1.2	3,884	0.03%
2022/01/07	6	263.33	6	263.05	265.00	0	4,036	0.00%
2022/01/06	5.3	269.88	2.2	267.64	267.00	3.1	4,106	0.07%
2022/01/05	0.3	277.67	0	0.00	275.50	0.3	4,098	0.01%
2022/01/04	1	278.50	1	278.00	277.00	0	4,171	0.00%
2022/01/03	4.2	279.09	2	281.75	278.00	2.2	4,169	0.05%
2021/12/30	3	287.67	1	290.50	287.50	2	4,172	0.05%
2021/12/29	0.1	287.50	0	0.00	287.00	0.1	4,166	0.00%
2021/12/28	0	0.00	2.1	288.53	287.50	-2.1	4,165	-0.05%
2021/12/27	3.1	283.91	1	282.70	280.50	2.1	4,155	0.05%
2021/12/23	1	285.00	2	286.33	291.00	-1	4,139	-0.02%
2021/12/22	0	288.00	0	0.00	285.00	0	4,134	0.00%
2021/12/21	4.1	280.85	5	282.01	287.00	-1	4,126	-0.02%
2021/12/20	1.3	285.19	1	288.50	284.00	0.3	4,100	0.01%
2021/12/17	7	295.00	6	298.08	291.50	1	4,099	0.02%
2021/12/16	1	287.50	1	288.00	288.50	0	4,111	0.00%
2021/12/15	3.1	289.55	2.1	290.77	288.50	1.1	4,132	0.03%
2021/12/14	7.4	284.29	3	287.67	285.00	4.4	4,111	0.11%
2021/12/13	2.7	303.98	1	309.00	301.50	1.7	4,023	0.04%
2021/12/10	2	303.75	2	303.26	302.00	0	4,003	0.00%
2021/12/09	0.1	297.21	0	0.00	297.50	0.1	3,954	0.00%
2021/12/08	2	301.75	1	307.53	300.50	1	3,946	0.02%
2021/12/07	0.1	294.50	0	296.50	295.00	0.1	3,877	0.00%
2021/12/06	0.1	298.00	0	0.00	296.50	0.1	3,858	0.00%
2021/12/03	0	290.75	1.3	289.23	291.00	-1.3	3,806	-0.03%
2021/12/02	2	290.75	1	292.37	289.50	1	3,796	0.03%
2021/12/01	3	295.50	1	293.00	289.00	2	3,773	0.05%
2021/11/30	2.1	293.95	2.4	284.62	297.50	-0.3	3,724	-0.01%
2021/11/29	7.5	285.28	28	289.46	275.50	-20.5	3,654	-0.56%
2021/11/26	9	310.06	0	0.00	306.00	9	3,511	0.26%
2021/11/25	21.9	310.75	19	315.32	298.00	2.9	3,390	0.09%
2021/11/24	5	314.70	5.3	309.66	326.50	-0.3	3,206	-0.01%
2021/11/23	13.1	302.06	9	307.83	297.00	4.1	3,159	0.13%
2021/11/22	4.2	298.43	5	298.30	299.50	-0.8	3,066	-0.03%
2021/11/19	21	282.36	13.1	280.44	283.00	8	2,965	0.27%
2021/11/18	5.1	278.22	14	278.75	282.50	-8.9	2,880	-0.31%
2021/11/17	1	257.00	1.1	255.41	257.00	-0.1	2,743	0.00%
2021/11/16	0	0.00	2	255.50	252.00	-2	2,732	-0.07%
2021/11/15	2	255.50	2	255.00	256.00	0	2,735	0.00%
2021/11/12	5	255.40	6.1	254.38	256.50	-1.1	2,734	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	250.00	1	255.50	250.00	0	2,702	0.00%
2021/11/09	4	250.25	1.2	245.17	254.00	2.8	2,700	0.10%
2021/11/08	1.1	244.33	1	242.00	244.50	0.1	2,702	0.01%
2021/11/05	4	246.13	27	241.22	241.00	-23	2,675	-0.86%
2021/11/04	3.2	243.89	4	242.50	243.00	-0.8	2,653	-0.03%
2021/11/03	8.6	255.34	23	266.13	250.00	-14.4	2,616	-0.55%
2021/11/02	1.3	276.19	23	269.28	277.50	-21.7	2,491	-0.87%
2021/11/01	5	262.20	5	261.50	262.00	0	2,498	0.00%
2021/10/29	9	264.33	6	268.00	262.00	3	2,496	0.12%
2021/10/28	3	264.67	3	269.50	269.50	0	2,483	0.00%
2021/10/27	7.6	254.34	4	249.88	245.00	3.6	2,437	0.15%
2021/10/26	0	0.00	4	262.00	262.00	-4	2,422	-0.17%
2021/10/25	41.1	260.82	0	0.00	266.00	41.1	2,451	1.67%
2021/10/22	34.1	252.81	0	0.00	254.50	34.1	2,448	1.39%
2021/10/21	0	0.00	0.1	256.50	255.00	-0.1	2,459	0.00%
2021/10/20	1.1	259.43	0	0.00	255.00	1.1	2,418	0.04%
2021/10/19	11	238.05	44.1	231.54	239.00	-33.1	2,374	-1.39%
2021/10/18	5.4	232.46	7.4	227.88	233.00	-2	2,220	-0.09%
2021/10/15	5	202.10	16	203.66	214.50	-11	2,027	-0.54%
2021/10/14	26.3	188.43	6.2	194.00	197.00	20.1	1,915	1.05%
2021/10/13	0	0.00	1	180.00	179.50	-1	1,813	-0.06%
2021/10/12	17	181.76	11.4	180.80	180.50	5.6	1,802	0.31%
2021/10/08	1	167.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	0.1	168.00	0	0.00	167.50	0.1	1,747	0.01%
2021/10/06	2	167.05	0.3	169.50	166.00	1.7	1,734	0.10%
2021/10/05	4	172.38	3	174.33	172.00	1	1,741	0.06%
2021/10/04	2.2	177.65	0	0.00	177.00	2.2	1,739	0.13%
2021/10/01	0	185.00	0.2	185.50	183.00	-0.2	1,741	-0.01%
2021/09/30	0.2	186.00	0	0.00	185.00	0.2	1,754	0.01%
2021/09/29	1.1	186.57	0	0.00	185.00	1.1	1,788	0.06%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.00%
2021/09/27	1	192.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	0.1	192.50	0	0.00	191.00	0.1	1,904	0.00%
2021/09/23	1.1	195.52	0	0.00	192.50	1.1	1,957	0.05%
2021/09/22	0.1	184.75	1	186.50	184.50	-0.9	1,946	-0.05%
2021/09/17	0.3	183.64	1	185.00	183.00	-0.7	1,966	-0.04%
2021/09/16	1.2	183.74	0	0.00	183.50	1.2	1,971	0.06%
2021/09/15	0.2	185.75	0	0.00	185.00	0.2	1,981	0.01%
2021/09/14	1.4	186.82	0	0.00	186.00	1.4	1,994	0.07%
2021/09/13	1	190.00	1.2	191.72	189.50	-0.2	2,017	-0.01%
2021/09/09	0.2	190.34	0	0.00	191.00	0.2	2,061	0.01%
2021/09/08	1	191.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	195.53	1.1	197.54	195.00	-0.1	2,076	0.00%
2021/09/06	1.1	193.00	2	195.25	195.00	-0.9	2,096	-0.04%
2021/09/03	2	192.50	2	195.25	191.50	0	2,220	0.00%
2021/09/02	1	190.59	0	195.00	191.00	1	2,325	0.04%
2021/09/01	2	192.75	4	194.50	193.00	-2	2,442	-0.08%
2021/08/31	0	0.00	1	193.00	193.00	-1	2,441	-0.04%
2021/08/30	4	192.75	1	199.00	191.00	3	2,448	0.12%
2021/08/27	5	197.40	5.2	199.08	195.50	-0.2	2,478	-0.01%
2021/08/26	0	0.00	4	192.13	198.50	-4	2,377	-0.17%
2021/08/25	2	182.25	1	180.50	180.50	1	2,363	0.04%
2021/08/24	2.1	182.49	1	184.50	182.00	1.1	2,375	0.04%
2021/08/23	2.1	182.26	0	0.00	183.00	2.1	2,384	0.09%
2021/08/20	0	183.50	0	0.00	183.50	0	2,403	0.00%
2021/08/19	1	183.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0.1	189.47	1.4	188.43	189.00	-1.3	2,548	-0.05%
2021/08/12	1	191.00	3	192.00	193.00	-2	2,629	-0.08%
2021/08/11	0.1	186.50	2	191.25	186.00	-2	2,648	-0.07%
2021/08/10	3.1	188.05	1	190.50	188.00	2.1	2,732	0.08%
2021/08/09	2	196.48	0	0.00	191.00	2	2,839	0.07%
2021/08/06	1	201.50	2	203.50	201.00	-1	2,891	-0.03%
2021/08/05	4	201.63	1	203.50	200.00	3	2,990	0.10%
2021/08/03	0	0.00	1.2	197.20	198.00	-1.2	3,205	-0.04%
2021/08/02	2.1	194.71	1	197.50	195.00	1.1	3,261	0.03%
2021/07/30	3	191.83	4	195.13	193.00	-1	3,320	-0.03%
2021/07/29	4	191.13	15	188.87	193.00	-11	3,319	-0.33%
2021/07/28	8.1	181.11	0	0.00	179.50	8.1	3,294	0.25%
2021/07/27	2.6	187.68	2.1	191.90	185.00	0.5	3,317	0.01%
2021/07/26	1.2	195.45	0	0.00	192.50	1.2	3,381	0.03%
2021/07/23	0	195.50	0	0.00	196.00	0	3,441	0.00%
2021/07/22	0.2	197.76	1	196.00	195.50	-0.8	3,532	-0.02%
2021/07/21	1	199.50	4	201.00	197.00	-3	3,559	-0.08%
2021/07/20	7	205.43	3	210.17	201.50	4	3,588	0.11%
2021/07/19	0.1	203.50	3	204.00	203.00	-2.9	3,582	-0.08%
2021/07/15	1	205.50	1	207.50	206.50	0	3,641	0.00%
2021/07/14	2	199.59	1	201.50	203.50	1	3,670	0.03%
2021/07/13	0.1	206.50	4	207.50	203.50	-4	3,681	-0.11%
2021/07/12	1.3	207.00	2	206.50	209.00	-0.7	3,690	-0.02%
2021/07/09	5	208.70	2	209.75	207.50	3	3,683	0.08%
2021/07/08	1	209.00	3	210.67	209.00	-2	3,712	-0.05%
2021/07/07	1.1	209.50	3	213.17	209.50	-1.9	3,724	-0.05%
2021/07/06	5.7	213.51	2	215.50	211.00	3.7	3,739	0.10%
2021/07/05	3.3	220.31	5	222.70	219.00	-1.7	3,756	-0.04%
2021/07/02	0.1	225.50	0	0.00	225.00	0.1	3,753	0.00%
2021/07/01	1.2	229.30	0.2	234.00	227.50	1	3,753	0.03%
2021/06/30	1	219.50	2	225.50	232.00	-1	3,737	-0.03%
2021/06/29	3.2	221.45	2	224.50	219.00	1.2	3,729	0.03%
2021/06/28	2	216.75	4	218.50	221.00	-2	3,759	-0.05%
2021/06/25	1	210.00	1	213.50	211.00	0	3,815	0.00%
2021/06/24	1	210.00	1	212.00	210.50	0	3,996	0.00%
2021/06/23	2	207.75	2	209.50	207.50	0	3,996	0.00%
2021/06/22	2.2	207.99	0	0.00	207.00	2.2	4,001	0.05%
2021/06/21	2	213.25	3	217.00	212.00	-1	4,031	-0.02%
2021/06/18	5	220.80	0	0.00	221.00	5	4,037	0.12%
2021/06/17	1	218.50	6	218.33	218.00	-5	4,021	-0.12%
2021/06/16	4	222.00	0	0.00	219.50	4	4,050	0.10%
2021/06/15	5	220.80	2.1	219.94	221.50	2.9	4,063	0.07%
2021/06/11	3	228.50	5	232.10	222.50	-2	4,046	-0.05%
2021/06/10	8	227.06	6	216.17	232.50	2	3,944	0.05%
2021/06/09	7	212.43	10	213.35	211.50	-3	3,939	-0.08%
2021/06/08	1	204.00	5	203.50	203.00	-4	3,827	-0.10%
2021/06/07	1	204.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	2	212.50	1.2	207.17	206.00	0.8	3,813	0.02%
2021/06/03	1	203.50	0	0.00	204.50	1	3,764	0.03%
2021/06/01	1	204.50	1	207.00	206.50	0	3,770	0.00%
2021/05/31	1	203.50	3	204.00	204.50	-2	3,762	-0.05%
2021/05/28	2	206.50	1	206.00	207.00	1	3,764	0.03%
2021/05/27	1.2	208.42	0	0.00	207.00	1.2	3,787	0.03%
2021/05/26	0	0.00	3.1	210.48	213.00	-3.1	3,736	-0.08%
2021/05/25	2	202.00	4	202.75	202.50	-2	4,135	-0.05%
2021/05/24	1	206.50	3	205.83	204.00	-2	4,305	-0.05%
2021/05/21	3	203.00	4.2	203.69	205.50	-1.2	4,611	-0.03%
2021/05/20	1	199.00	0	0.00	199.00	1	4,576	0.02%
2021/05/19	3	204.17	3	202.50	201.50	0	4,638	0.00%
2021/05/18	6	199.42	8.3	200.81	208.00	-2.3	4,650	-0.05%
2021/05/17	7.1	205.68	3	203.83	196.00	4.1	4,676	0.09%
2021/05/14	15	220.30	13	221.46	216.50	2	4,659	0.04%
2021/05/13	17	224.24	16	222.50	218.00	1	4,622	0.02%
2021/05/12	14	224.57	10	238.05	221.50	4	4,591	0.09%
2021/05/11	9	228.72	14	233.43	225.50	-5	4,442	-0.11%
2021/05/10	16.1	233.11	17	235.53	229.50	-1	4,431	-0.02%
2021/05/07	14	228.00	14	227.43	235.00	0	4,396	0.00%
2021/05/06	7	218.71	2	214.75	214.00	5	4,359	0.11%
2021/05/05	7	222.50	5	220.60	219.00	2	4,368	0.05%
2021/05/04	7	228.50	9	225.11	220.00	-2	4,385	-0.05%
2021/05/03	6	241.25	14	243.04	232.50	-8	4,357	-0.18%
2021/04/29	2	230.00	5	231.70	236.00	-3	4,298	-0.07%
2021/04/28	10.8	234.22	11	235.05	225.50	-0.2	4,273	0.00%
2021/04/27	3	229.17	5	226.30	235.00	-2	4,205	-0.05%
2021/04/26	4.1	212.91	3	213.11	214.00	1.1	4,207	0.03%
2021/04/23	9	223.83	3	222.67	218.50	6	4,268	0.14%
2021/04/22	2.2	235.80	2	234.00	227.00	0.2	4,327	0.00%
2021/04/21	1	235.50	1	239.00	235.50	0	4,405	0.00%
2021/04/20	2.1	232.85	2	235.75	234.50	0.1	4,460	0.00%
2021/04/19	1.2	234.90	1.5	238.00	234.50	-0.3	4,516	-0.01%
2021/04/15	1	243.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	4.8	244.18	2	244.75	242.00	2.8	4,573	0.06%
2021/04/13	0	0.00	4	251.07	250.00	-4	4,562	-0.09%
2021/04/12	1	256.50	0	0.00	254.00	1	4,570	0.02%
2021/04/09	5	254.90	10	254.15	253.00	-5	4,603	-0.11%
2021/04/08	1.4	253.93	2.3	253.04	252.00	-1	4,658	-0.02%
2021/04/07	3.6	258.14	2	257.75	258.00	1.6	4,685	0.03%
2021/04/06	5.1	260.00	4	262.75	259.00	1.1	4,743	0.02%
2021/04/01	3.2	270.13	1	271.50	267.00	2.2	4,772	0.05%
2021/03/31	7.4	269.77	2	272.25	264.50	5.4	4,761	0.11%
2021/03/30	0	0.00	3	273.33	273.00	-3	4,714	-0.06%
2021/03/29	5.3	274.55	6	273.00	277.00	-0.7	4,642	-0.02%
2021/03/26	1	253.50	2	255.50	252.50	-1	4,518	-0.02%
2021/03/25	2	255.00	2	257.00	250.00	0	4,553	0.00%
2021/03/24	4	254.38	3	257.17	253.50	1	4,589	0.02%
2021/03/23	3	253.83	3	253.00	250.00	0	4,732	0.00%
2021/03/22	8.2	247.27	8	248.06	246.50	0.2	4,817	0.00%
2021/03/19	0.8	255.31	0	0.00	251.50	0.8	4,854	0.02%
2021/03/18	5	261.00	7	258.71	258.00	-2	4,961	-0.04%
2021/03/17	6	261.00	2	259.50	258.00	4	5,052	0.08%
2021/03/16	2	267.25	1.7	266.30	261.50	0.3	5,156	0.01%
2021/03/15	9	277.06	13	272.62	262.00	-4	5,168	-0.08%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	2.2	258.49	263.00	-2.2	5,235	-0.04%
2021/03/09	0	0.00	2	253.00	252.00	-2	5,325	-0.04%
2021/03/08	2	259.00	11	255.68	250.00	-9	5,368	-0.17%
2021/03/05	11	252.95	0	0.00	265.00	11	5,415	0.20%
2021/03/03	2	256.00	0	0.00	255.50	2	5,817	0.03%
2021/03/02	6	248.33	23	256.89	245.00	-17	5,826	-0.29%
2021/02/26	9	265.00	1	258.00	260.50	8	5,814	0.14%
2021/02/25	26.5	298.83	9	296.78	270.00	17.5	5,776	0.30%
2021/02/24	4	286.75	2	264.25	288.00	2	5,346	0.04%
2021/02/23	10	268.15	12.2	265.65	262.00	-2.2	5,197	-0.04%
2021/02/22	4	254.00	0	0.00	254.00	4	4,954	0.08%
2021/02/19	7.5	221.87	12	222.00	231.00	-4.5	5,022	-0.09%
2021/02/18	2	210.75	3	216.33	210.00	-1	5,008	-0.02%
2021/02/17	11	216.45	9	219.00	208.00	2	5,015	0.04%
2021/02/05	4	208.50	7	208.00	220.00	-3	4,968	-0.06%
2021/02/04	3	198.83	3	200.17	200.00	0	4,978	0.00%
2021/02/03	10	201.25	5	200.30	198.50	5	5,008	0.10%
2021/02/02	1	184.50	1	186.50	198.00	0	5,037	0.00%
2021/02/01	1	180.50	4	181.75	184.50	-3	5,057	-0.06%
2021/01/29	2	192.50	1	190.50	184.50	1	5,043	0.02%
2021/01/28	1	195.00	1	195.50	192.50	0	5,091	0.00%
2021/01/27	1	193.50	2	194.50	195.00	-1	5,163	-0.02%
2021/01/26	4	198.38	2	197.50	195.00	2	5,186	0.04%
2021/01/25	4	208.00	1	209.00	203.00	3	5,185	0.06%
2021/01/22	2	210.75	4	214.88	207.00	-2	5,215	-0.04%
2021/01/21	1	209.00	2	211.00	213.50	-1	5,289	-0.02%
2021/01/20	0.4	208.25	1	205.00	207.00	-0.6	5,496	-0.01%
2021/01/19	5	209.20	1	206.50	206.00	4	5,514	0.07%
2021/01/18	18	209.25	16	209.44	210.00	2	5,560	0.04%
2021/01/15	4	196.13	2	198.00	199.00	2	5,503	0.04%
2021/01/14	6	195.25	5	193.40	189.00	1	5,417	0.02%
2021/01/13	3	208.67	6	205.58	202.00	-3	5,323	-0.06%
2021/01/12	1	216.50	0	0.00	213.50	1	5,269	0.02%
2021/01/11	4	222.75	0	0.00	212.50	4	5,204	0.08%
2021/01/08	0	0.00	3	221.50	222.50	-3	5,218	-0.06%
2021/01/07	0	0.00	1	226.50	225.00	-1	5,228	-0.02%
2021/01/06	3	233.00	1	228.00	225.50	2	5,209	0.04%
2021/01/05	4	232.63	4	230.38	230.50	0	5,220	0.00%
2021/01/04	7	238.50	6	230.08	229.00	1	5,227	0.02%
2020/12/31	8	252.31	9	246.06	241.00	-1	5,212	-0.02%
2020/12/30	4	245.63	7	244.57	246.50	-3	5,118	-0.06%
2020/12/29	1	253.00	2	251.00	242.00	-1	5,073	-0.02%
2020/12/28	7	239.79	3	245.67	244.50	4	5,001	0.08%
2020/12/25	2	231.25	2	228.75	231.00	0	4,950	0.00%
2020/12/22	8	238.63	11	241.27	237.00	-3	4,986	-0.06%
2020/12/21	6	240.00	3	230.00	233.50	3	4,990	0.06%
2020/12/18	6	244.67	6	242.25	238.50	0	4,982	0.00%
2020/12/17	18	251.44	15	251.00	240.50	3	5,021	0.06%
2020/12/16	6	244.33	6	233.33	248.50	0	4,909	0.00%
2020/12/15	5	229.80	4	231.75	226.00	1	5,047	0.02%
2020/12/14	7.1	246.49	9	249.61	238.50	-1.9	5,032	-0.04%
2020/12/11	7.5	229.57	6	217.92	237.50	1.5	4,937	0.03%
2020/12/10	9	220.50	13.5	221.76	216.00	-4.5	4,882	-0.09%
2020/12/09	4	235.88	3	234.33	234.50	1	4,796	0.02%
2020/12/08	8	246.31	12	240.21	236.00	-4	4,776	-0.08%
2020/12/07	1.1	259.45	3	260.00	255.50	-1.9	4,665	-0.04%
2020/12/04	0	0.00	0.2	263.25	266.00	-0.2	4,665	0.00%
2020/12/03	2.1	264.00	4	264.25	260.00	-1.9	4,726	-0.04%
2020/12/02	2.1	271.52	1	270.00	267.50	1.1	4,730	0.02%
2020/12/01	0	0.00	56	279.04	274.00	-56	4,747	-1.18%
2020/11/30	3	296.33	0	0.00	286.00	3	4,774	0.06%
2020/11/27	1.1	288.09	0	0.00	292.00	1.1	4,452	0.02%
2020/11/25	1	280.50	0.1	278.50	276.00	0.9	4,446	0.02%
2020/11/24	5	275.50	0	0.00	274.50	5	4,451	0.11%
2020/11/23	0	0.00	0.1	278.50	277.50	-0.1	4,506	0.00%
2020/11/20	1.1	273.98	2	275.75	274.00	-1	4,575	-0.02%
2020/11/19	9.1	286.35	1	286.00	280.50	8.1	4,582	0.18%
2020/11/18	2	283.00	6.7	281.77	287.00	-4.7	4,550	-0.10%
2020/11/17	0.1	272.50	2	272.50	277.00	-2	4,617	-0.04%
2020/11/16	6	264.25	2	268.75	265.00	4	4,598	0.09%
2020/11/13	6	260.50	1	261.00	268.50	5	4,623	0.11%
2020/11/12	21.4	269.67	5.6	269.13	264.50	15.7	4,625	0.34%
2020/11/11	11	277.05	1.1	276.82	279.00	9.9	4,559	0.22%
2020/11/10	0.2	279.83	1.1	271.82	272.00	-0.9	4,573	-0.02%
2020/11/09	0.4	285.71	0.2	290.00	285.00	0.2	4,571	0.00%
2020/11/06	4.1	296.25	4	296.13	296.00	0.1	4,622	0.00%
2020/11/05	3.1	292.71	1	299.00	292.00	2.1	4,673	0.04%
2020/11/04	6	279.83	1	273.50	290.00	5	4,689	0.11%
2020/11/03	7	288.00	19	285.68	280.50	-12	4,660	-0.26%
2020/11/02	0.4	291.86	1	292.00	288.00	-0.7	4,729	-0.01%
2020/10/30	2.3	296.43	0	0.00	293.00	2.3	4,734	0.05%
2020/10/28	27	315.19	10	316.85	297.00	17	4,687	0.36%
2020/10/27	1.1	324.09	2	320.25	324.50	-0.9	4,428	-0.02%
2020/10/26	2.2	326.76	4	339.75	320.00	-1.8	4,371	-0.04%
2020/10/23	1	347.00	0	0.00	343.00	1	4,393	0.02%
2020/10/21	1	354.00	1	350.00	347.50	0	4,380	0.00%
2020/10/20	1	349.00	1	350.50	351.00	0	4,380	0.00%
2020/10/19	1.1	345.95	0	0.00	345.00	1.1	4,444	0.02%
2020/10/16	2.1	349.00	3	345.50	344.00	-0.9	4,431	-0.02%
2020/10/15	2	341.50	0	0.00	338.00	2	4,524	0.04%
2020/10/14	2	346.75	0	0.00	345.50	2	4,524	0.04%
2020/10/12	0.1	349.00	0	0.00	349.00	0.1	4,651	0.00%
2020/10/08	0	0.00	0.1	350.00	349.50	-0.1	4,628	0.00%
2020/09/30	1	340.00	1	337.50	342.00	0	4,623	0.00%
2020/09/29	4	335.75	1	336.50	331.00	3	4,614	0.07%
2020/09/28	1.1	343.50	0	0.00	343.50	1.1	4,689	0.02%
2020/09/25	4	350.38	2	352.00	357.00	2	4,718	0.04%
2020/09/24	1	359.50	4	343.88	345.50	-3	4,785	-0.06%
2020/09/23	1	343.50	0	0.00	336.00	1	4,796	0.02%
2020/09/22	4	337.38	5	331.00	333.00	-1	4,843	-0.02%
2020/09/21	2	366.25	3	363.17	359.50	-1	4,758	-0.02%
2020/09/18	5	348.50	2	350.00	367.00	3	4,698	0.06%
2020/09/17	1	329.50	1	334.50	334.50	0	4,477	0.00%
2020/09/16	4	329.13	2	327.50	324.50	2	4,464	0.04%
2020/09/15	2	325.50	0	0.00	328.50	2	4,437	0.05%
2020/09/14	3	312.67	4	308.50	312.50	-1	4,488	-0.02%
2020/09/11	3	304.50	5	304.60	306.00	-2	4,440	-0.05%
2020/09/09	0	0.00	1	306.00	302.00	-1	4,361	-0.02%
2020/09/08	6	278.50	15	283.90	309.50	-9	4,352	-0.21%
2020/09/07	6	296.50	9.5	295.00	283.50	-3.5	4,376	-0.08%
2020/09/04	3	296.17	6	294.83	300.00	-3	4,377	-0.07%
2020/09/03	12	320.88	9	309.00	306.00	3	4,422	0.07%
2020/09/02	1	335.50	0	0.00	329.50	1	4,374	0.02%
2020/09/01	3	331.17	2	331.00	330.00	1	4,360	0.02%
2020/08/31	0	0.00	2	329.00	339.50	-2	4,326	-0.05%
2020/08/28	3	320.83	4	327.00	322.00	-1	4,298	-0.02%
2020/08/27	2	326.00	4.2	328.83	320.50	-2.2	4,276	-0.05%
2020/08/26	6	319.08	4	305.63	330.00	2	4,227	0.05%
2020/08/25	4	296.00	1	301.50	303.00	3	4,205	0.07%
2020/08/24	7	298.57	12	301.08	299.00	-5	4,188	-0.12%
2020/08/21	10	295.35	7	294.43	293.50	3	4,166	0.07%
2020/08/20	3	347.17	3	347.00	303.00	0	4,068	0.00%
2020/08/19	4.1	325.90	7	324.14	336.50	-2.9	4,045	-0.07%
2020/08/18	4.1	297.63	10	297.75	306.50	-5.9	4,028	-0.15%
2020/08/17	3.1	277.58	0	0.00	280.00	3.1	3,992	0.08%
2020/08/14	5.2	276.73	4	277.50	275.00	1.2	4,238	0.03%
2020/08/13	5	276.00	2	272.00	269.50	3	4,159	0.07%
2020/08/12	4	268.75	6	274.17	278.50	-2	4,053	-0.05%
2020/08/11	9	250.22	64.8	251.87	253.50	-55.8	3,946	-1.41%
2020/08/10	5	236.80	0	0.00	246.50	5	3,898	0.13%
2020/08/07	57	224.35	5	221.90	224.50	52	3,870	1.34%
2020/08/06	5	234.10	212.1	229.91	221.00	-207.1	3,827	-5.41%	大賣/鉅額交易
2020/08/05	5	228.20	1	219.00	226.50	4	3,743	0.11%
2020/08/04	7	210.36	1	205.00	213.50	6	3,744	0.16%
2020/08/03	2	194.25	4	194.25	203.50	-2	3,756	-0.05%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	2	171.25	3.2	170.34	153.50	-1.2	3,833	-0.03%
2020/07/28	8	170.50	0	0.00	170.50	8	3,750	0.21%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1.8	215.68	0	0.00	210.00	1.8	3,743	0.05%
2020/07/23	4	201.25	6	215.92	224.50	-2	3,790	-0.05%
2020/07/22	6	213.50	0	0.00	213.50	6	3,843	0.16%
2020/07/21	8	202.88	8	194.50	194.50	0	3,912	0.00%
2020/07/20	13	216.00	0	0.00	216.00	13	3,895	0.33%
2020/07/17	3	240.33	2	248.00	240.00	1	4,122	0.02%
2020/07/16	123	266.54	4	274.88	266.50	119	4,085	2.91%	大買/鉅額交易
2020/07/14	0	0.00	0.5	328.50	328.50	-0.5	3,918	-0.01%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	16.7	405.72	0.6	405.00	405.00	16.1	3,946	0.41%
2020/07/09	3.2	467.51	0	0.00	450.00	3.2	3,890	0.08%
2020/07/08	1.2	433.50	0	0.00	433.50	1.2	3,868	0.03%
2020/07/07	8.4	384.38	95	381.19	394.50	-86.6	3,871	-2.24%
2020/07/06	6	356.33	5	341.60	359.00	1	3,749	0.03%
2020/07/03	19	305.58	23	315.65	326.50	-4	3,679	-0.11%
2020/07/02	4	291.18	1	294.00	297.00	3	3,538	0.08%
2020/07/01	2	259.50	76	264.03	270.00	-74	3,447	-2.15%
2020/06/30	0.5	250.00	0	0.00	249.00	0.5	3,353	0.01%
2020/06/29	9.1	240.80	0	0.00	241.50	9.1	3,333	0.27%
2020/06/24	16	228.38	0	0.00	228.00	16	3,300	0.48%
2020/06/23	8	240.63	0	0.00	240.00	8	3,276	0.24%
2020/06/22	10	251.00	2	251.00	260.00	8	3,249	0.25%
2020/06/19	181	238.99	14.1	246.91	251.00	166.9	3,215	5.19%	大買/鉅額交易
2020/06/18	6.2	228.50	0	0.00	228.50	6.2	3,092	0.20%
2020/06/17	1.1	208.00	0	0.00	208.00	1.1	3,100	0.04%
2020/06/16	3	189.50	0	0.00	189.50	3	3,107	0.10%
2020/06/12	0	0.00	3	172.50	172.50	-3	3,126	-0.10%
2020/06/11	6	216.92	153	223.73	191.50	-147	3,080	-4.77%	大賣/鉅額交易
2020/06/10	4	212.50	5	195.00	212.50	-1	2,963	-0.03%
2020/06/09	0	0.00	34	184.43	193.50	-34	2,913	-1.17%
2020/06/08	11	172.27	0	0.00	176.00	11	2,801	0.39%
2020/06/04	2	152.75	0	0.00	150.50	2	2,754	0.07%
2020/06/03	3	152.00	0	0.00	152.50	3	2,737	0.11%
2020/06/02	2	140.00	0	0.00	144.00	2	2,706	0.07%
2020/06/01	30.3	133.19	0	0.00	138.50	30.3	2,681	1.13%
2020/05/29	4	141.25	9	145.00	139.50	-5	2,654	-0.19%
2020/05/28	1	133.00	6	130.83	134.00	-5	2,596	-0.19%
2020/05/27	24	119.25	14	125.64	126.00	10	2,615	0.38%
2020/05/26	9.1	129.31	0	0.00	123.50	9.1	2,638	0.35%
2020/05/25	23.7	132.02	21.1	132.09	132.50	2.6	2,589	0.10%
2020/05/22	144	113.44	0	0.00	125.00	144	2,545	5.66%	大買/鉅額交易
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	8.9	122.02	145	126.70	127.00	-136.1	2,458	-5.54%	大賣/鉅額交易
2020/05/19	4	115.50	0	0.00	115.50	4	2,164	0.18%
2020/05/18	9	105.00	0.5	105.00	105.00	8.5	2,158	0.40%
2020/05/14	1	87.10	13	87.10	87.10	-12	2,131	-0.56%
2020/05/13	4	74.10	37.6	75.81	79.20	-33.6	2,079	-1.62%
2020/05/12	15	72.77	11	70.55	72.00	4	2,016	0.20%
2020/05/11	37	72.23	0	0.00	73.00	37	1,979	1.87%
2020/05/08	1	75.40	1	75.40	75.20	0	1,939	0.00%
2020/05/07	11	71.94	0	0.00	74.00	11	1,891	0.58%
2020/05/06	16	68.80	2	68.00	68.00	14	1,838	0.76%
2020/05/05	25	67.70	0	0.00	67.70	25	1,795	1.39%
2020/05/04	31	56.58	11	61.60	61.60	20	1,715	1.17%
2020/04/30	8	54.20	0	0.00	56.00	8	1,682	0.48%
2020/04/29	24	53.14	5	52.60	52.80	19	1,644	1.16%
2020/04/28	2	50.45	6	51.60	51.60	-4	1,625	-0.25%
2020/04/27	4	55.38	3	55.33	55.80	1	1,583	0.06%
2020/04/24	16	53.33	5	53.00	55.10	11	1,505	0.73%
2020/04/23	0	0.00	16	49.99	51.70	-16	1,350	-1.18%
2020/04/22	9	46.31	5	47.40	47.00	4	1,252	0.32%
2020/04/21	11	45.85	220	46.10	46.10	-209	1,106	-18.88%	大賣/鉅額交易
2020/04/20	206	41.95	0	0.00	41.95	206	829	24.82%	大買/鉅額交易
2020/04/13	0	0.00	1	31.40	31.30	-1	778	-0.13%
2020/04/10	1	29.90	0	0.00	29.95	1	758	0.13%
2020/04/09	1	29.70	0	0.00	30.10	1	766	0.13%
2020/03/31	1	24.95	0	0.00	24.85	1	789	0.13%
2020/03/27	0	0.00	2	25.03	24.90	-2	791	-0.25%
2020/03/25	2	24.90	0	0.00	25.00	2	784	0.25%
2020/03/24	0	0.00	4	22.99	23.15	-4	770	-0.52%
2020/03/20	1	20.70	0	0.00	21.35	1	757	0.13%
2020/03/18	2	22.90	0	0.00	22.55	2	750	0.27%
2020/03/13	0	0.00	11.7	25.81	26.50	-11.7	718	-1.62%
2020/03/12	5	28.30	0	0.00	28.50	5	696	0.72%
2020/03/04	1	30.30	0	0.00	30.50	1	690	0.14%
2020/02/27	2	31.60	1	31.70	31.30	1	662	0.15%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/21	0	0.00	1	30.50	30.00	-1	597	-0.17%
2020/02/20	1.7	30.30	0	0.00	30.55	1.7	588	0.28%
2020/01/30	0	0.00	0.9	27.80	27.80	-0.9	532	-0.18%
2020/01/17	1	29.40	0	0.00	29.25	1	534	0.19%
2020/01/15	0	0.00	1	29.65	29.85	-1	530	-0.19%
2020/01/14	6	30.03	0	0.00	29.90	6	530	1.13%
2020/01/07	1	29.95	0	0.00	30.00	1	516	0.19%
2020/01/06	0	0.00	2	30.65	30.55	-2	509	-0.39%
2020/01/03	0.9	30.20	2	30.35	30.50	-1.1	500	-0.21%
2020/01/02	0	0.00	3	29.70	29.75	-3	482	-0.62%
2019/12/30	0	0.00	0.7	29.75	29.80	-0.7	481	-0.15%
2019/12/27	6	31.75	3	31.75	31.70	3	453	0.66%
2019/12/26	3.2	30.75	3.2	30.28	31.00	0	426	0.00%
2019/12/25	0.5	29.75	1	29.95	30.00	-0.5	406	-0.13%
2019/12/18	0	0.00	4	29.70	29.15	-4	395	-1.01%
2019/12/16	0	0.00	11.3	29.58	29.25	-11.3	396	-2.85%
2019/12/12	2	28.90	0	0.00	28.95	2	387	0.52%
2019/12/11	3	29.15	0	0.00	29.10	3	389	0.77%
2019/12/06	1	29.60	0	0.00	29.75	1	387	0.26%
2019/12/05	0	0.00	3	30.73	30.80	-3	375	-0.80%
2019/12/04	0	0.00	5	29.50	29.50	-5	350	-1.43%
2019/11/29	3	29.10	0	0.00	29.05	3	359	0.83%
2019/11/28	3	28.78	0	0.00	28.80	3	364	0.82%
2019/11/27	0	0.00	0.1	28.60	28.65	-0.1	363	-0.02%
2019/11/25	0.1	29.05	0	0.00	29.45	0.1	358	0.02%
2019/11/22	3	29.83	0	0.00	29.80	3	354	0.85%
2019/11/20	0	0.00	0.1	29.05	29.35	-0.1	324	-0.03%
2019/11/07	0	0.00	0.3	26.85	26.85	-0.3	335	-0.09%
2019/11/05	0	0.00	1.2	27.18	26.90	-1.2	331	-0.36%
2019/11/04	1.5	27.05	0	0.00	27.30	1.5	333	0.45%
2019/10/21	0	0.00	0.9	27.85	27.90	-0.9	335	-0.27%
2019/10/14	0.9	27.40	0	0.00	27.80	0.9	355	0.26%
2019/09/24	1	29.35	0	0.00	29.40	1	342	0.29%
2019/09/23	0	0.00	0.8	29.05	29.15	-0.8	342	-0.23%
2019/09/17	0.8	29.30	0	0.00	29.60	0.8	335	0.24%
2019/09/04	0	0.00	1	30.15	30.15	-1	325	-0.31%
2019/09/03	3	30.50	0	0.00	30.50	3	321	0.93%
2019/08/23	1	29.70	0	0.00	29.80	1	292	0.34%
2019/08/22	0	0.00	13.7	30.61	30.70	-13.7	280	-4.88%
2019/06/12	5	26.85	0	0.00	26.95	5	251	1.99%
2019/04/11	0	0.00	1	30.15	30.05	-1	575	-0.17%
2019/04/01	1	29.10	0	0.00	28.95	1	560	0.18%
2019/03/18	1	29.10	0	0.00	29.00	1	550	0.18%
2019/03/15	1	29.40	0	0.00	29.45	1	541	0.18%
2019/03/14	5	30.65	0	0.00	30.00	5	526	0.95%
2019/03/12	1	31.60	0	0.00	31.65	1	508	0.20%
2019/03/11	0	0.00	1	32.35	32.00	-1	507	-0.20%
2019/03/08	0	0.00	104	32.75	33.10	-104	504	-20.62%	大賣/鉅額交易
2019/03/05	1	32.00	0	0.00	31.80	1	463	0.22%
2019/03/04	8	32.48	0	0.00	32.05	8	462	1.73%
2019/02/26	18	31.29	0	0.00	31.10	18	460	3.91%
2019/02/22	31	31.89	0	0.00	31.50	31	454	6.82%
2019/02/21	16	32.67	4	32.25	32.25	12	447	2.68%
2019/02/20	0	0.00	6	31.93	32.00	-6	431	-1.39%
2019/02/19	32	32.13	0	0.00	31.60	32	421	7.59%
2019/02/18	0	0.00	8	32.68	32.70	-8	387	-2.07%
2019/01/24	0	0.00	5	27.95	27.65	-5	315	-1.59%
2019/01/09	0	0.00	1	28.20	27.80	-1	401	-0.25%
2019/01/04	0	0.00	1	26.90	26.80	-1	401	-0.25%
2019/01/02	1	26.70	0	0.00	26.60	1	474	0.21%
2018/12/13	0	0.00	2	27.10	26.85	-2	618	-0.32%
2018/12/03	1	28.50	0	0.00	28.30	1	779	0.13%
2018/11/30	1	29.50	0	0.00	28.55	1	780	0.13%
2018/11/02	1	27.00	0	0.00	26.95	1	734	0.14%
2018/10/24	3	28.90	3	28.70	28.70	0	726	0.00%
2018/10/23	0	0.00	3	29.30	29.20	-3	717	-0.42%
2018/10/11	7	26.26	1	26.25	26.20	6	652	0.92%
2018/10/09	6	29.18	5	29.35	29.10	1	630	0.16%
2018/10/08	5	31.29	9	31.89	31.90	-4	578	-0.69%
2018/10/04	1	28.60	0	0.00	29.40	1	502	0.20%
2018/09/28	0	0.00	2	28.45	28.25	-2	531	-0.38%
2018/09/27	2	28.90	1	28.45	28.30	1	538	0.19%
2018/09/26	1	28.30	3	28.40	28.50	-2	536	-0.37%
2018/09/25	2	27.58	1	27.45	27.40	1	532	0.19%
2018/09/21	2	27.60	0	0.00	27.60	2	534	0.37%
2018/09/20	0	0.00	1	28.10	27.70	-1	533	-0.19%
2018/09/19	1	27.90	0	0.00	27.80	1	541	0.18%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/11	1	26.55	0	0.00	26.55	1	472	0.21%
2018/09/10	1	26.80	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	1	29.00	28.95	-1	447	-0.22%
2018/08/23	0	0.00	1	26.45	26.40	-1	598	-0.17%
2018/08/15	0	0.00	10	25.65	25.95	-10	725	-1.38%
2018/08/08	0	0.00	1.2	28.89	28.70	-1.2	809	-0.15%
2018/07/30	0	0.00	5	29.00	28.60	-5	1,254	-0.40%
2018/07/26	0	0.00	1	29.35	29.00	-1	1,724	-0.06%
2018/07/25	2	29.10	0	0.00	29.00	2	1,751	0.11%
2018/07/19	4	29.85	0	0.00	29.90	4	1,839	0.22%
2018/07/16	1	32.00	0	0.00	31.10	1	1,899	0.05%
2018/07/12	1	32.00	0	0.00	31.95	1	1,933	0.05%
2018/07/02	0	0.00	1	31.35	30.60	-1	2,208	-0.05%
2018/06/20	2	32.53	0	0.00	32.20	2	2,284	0.09%
2018/06/19	8	32.87	0	0.00	32.75	8	2,299	0.35%
2018/06/15	1	33.20	0	0.00	33.20	1	2,318	0.04%
2018/06/14	1	32.90	0	0.00	32.85	1	2,338	0.04%
2018/06/11	10	34.70	0	0.00	34.70	10	2,475	0.40%
2018/06/07	0	0.00	5	34.30	33.85	-5	2,502	-0.20%
2018/06/06	0	0.00	1	34.90	34.45	-1	2,494	-0.04%
2018/06/04	7	36.24	0	0.00	35.90	7	2,490	0.28%
2018/05/29	5	36.05	0	0.00	35.75	5	2,547	0.20%
2018/05/28	0	0.00	1	36.80	36.45	-1	2,557	-0.04%
2018/05/22	0	0.00	1	38.80	37.75	-1	2,501	-0.04%
2018/05/17	2	37.20	0	0.00	37.20	2	2,454	0.08%
2018/05/15	2	38.50	1	39.10	38.45	1	2,403	0.04%
2018/05/14	0	0.00	2	38.38	39.00	-2	2,370	-0.08%
2018/05/11	3	36.62	0	0.00	36.05	3	2,323	0.13%
2018/05/10	2	36.95	1	37.30	37.90	1	2,277	0.04%
2018/05/09	2	39.00	1	37.60	37.60	1	2,226	0.04%
2018/05/08	0	0.00	5	41.30	39.65	-5	2,153	-0.23%
2018/05/07	0	0.00	1	40.45	40.70	-1	2,087	-0.05%
2018/05/04	3	37.38	13	39.15	40.40	-10	1,959	-0.51%
2018/05/03	11	38.89	13	38.96	39.60	-2	1,774	-0.11%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2	32.13	32.75	-2	1,461	-0.14%
2018/04/24	2	30.25	2	30.03	30.00	0	1,372	0.00%
2018/04/20	0	0.00	3	31.12	31.70	-3	1,337	-0.22%
2018/04/19	2	30.60	0	0.00	31.20	2	1,325	0.15%
2018/04/18	1	29.70	1	29.55	29.45	0	1,300	0.00%
2018/04/17	1	30.05	0	0.00	29.85	1	1,287	0.08%
2018/04/16	0	0.00	10.1	31.25	30.60	-10.1	1,273	-0.79%
2018/04/13	0	0.00	19	32.59	31.80	-19	1,253	-1.52%
2018/04/12	0	0.00	2.2	32.02	32.30	-2.2	1,235	-0.18%
2018/04/11	5.3	30.73	1	31.50	31.85	4.3	1,180	0.36%
2018/04/10	12	30.77	1	31.00	30.80	11	1,142	0.96%
2018/04/09	0	0.00	7	30.04	30.05	-7	1,055	-0.66%
2018/03/28	1	27.30	0	0.00	27.25	1	936	0.11%
2018/03/21	1	27.60	0	0.00	27.55	1	844	0.12%
2018/03/19	0	0.00	1	28.15	28.10	-1	796	-0.13%
2018/03/16	1	26.95	0	0.00	27.30	1	748	0.13%
2018/03/15	2	27.90	1	27.45	27.30	1	717	0.14%
2018/03/14	0	0.00	2	26.33	26.45	-2	634	-0.32%
2018/03/09	1	23.85	0	0.00	23.80	1	570	0.18%
2018/03/07	1	25.10	0	0.00	24.90	1	543	0.18%
2018/03/06	1	24.55	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/02/12	0	0.00	1	19.80	19.85	-1	340	-0.29%
2018/01/18	0	0.00	0.6	21.70	21.85	-0.6	333	-0.18%
2018/01/17	5	22.00	0	0.00	22.10	5	336	1.48%
2018/01/10	0	0.00	0.5	21.80	21.85	-0.5	326	-0.15%
2018/01/04	0.5	20.35	0	0.00	20.55	0.5	305	0.16%