合一 (4743)-永豐金-敦南券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043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(已收盤)

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/10	4.1	150.33	3	152.00	153.00	1.1	2,127	0.05%
2024/05/09	9	153.22	0	0.00	152.50	9	2,118	0.42%
2024/05/08	57.1	154.62	5	154.70	157.00	52.1	2,123	2.45%
2024/05/07	81	160.23	0	0.00	156.00	81	2,124	3.81%
2024/05/06	0	0.00	3	160.17	159.50	-3	2,118	-0.14%
2024/05/03	15.1	160.23	10	159.10	158.00	5.1	2,117	0.24%
2024/05/02	26	159.46	2	160.50	160.50	24	2,117	1.13%
2024/04/30	1	158.00	1	158.50	158.50	0	2,127	0.00%
2024/04/29	1.1	158.86	2.1	157.52	159.00	-1	2,132	-0.05%
2024/04/26	5	154.30	4	152.75	153.00	1	2,157	0.05%
2024/04/25	3.1	153.48	3	152.67	152.50	0.1	2,172	0.00%
2024/04/24	5	155.19	9	154.28	153.50	-4	2,194	-0.18%
2024/04/23	5.1	154.18	6	153.00	155.00	-1	2,234	-0.04%
2024/04/22	13	149.27	12	148.83	149.00	1	2,232	0.04%
2024/04/19	12.2	150.75	25.4	147.91	145.50	-13.2	2,196	-0.60%
2024/04/18	11	155.77	7	158.71	157.00	4	2,122	0.19%
2024/04/17	5.3	159.40	9.2	159.00	158.00	-3.9	2,098	-0.18%
2024/04/16	7.2	160.43	13	160.15	159.00	-5.8	2,084	-0.28%
2024/04/15	11	166.55	4.1	168.32	166.00	6.9	2,027	0.34%
2024/04/12	3.1	173.16	0	0.00	172.00	3.1	1,995	0.15%
2024/04/11	2	176.50	7	176.29	175.50	-5	1,988	-0.25%
2024/04/10	2	175.75	1	175.50	175.00	1	2,051	0.05%
2024/04/09	1	174.50	25	174.50	173.50	-24	2,053	-1.17%
2024/04/08	4	174.88	6	176.17	174.00	-2	2,046	-0.10%
2024/04/03	8.1	171.00	0	0.00	172.00	8.1	2,026	0.40%
2024/04/02	5	173.00	0	0.00	172.50	5	2,041	0.25%
2024/04/01	20	177.34	14	175.54	172.50	6	2,083	0.29%
2024/03/29	2.1	173.52	10	174.25	175.50	-7.9	2,047	-0.39%
2024/03/28	1	176.00	2	174.25	174.00	-1	2,049	-0.05%
2024/03/27	4.1	175.49	7.9	173.49	174.00	-3.8	2,041	-0.19%
2024/03/26	14	173.68	14	174.29	171.00	0	2,022	0.00%
2024/03/25	4	173.50	17	173.91	173.00	-13	2,009	-0.65%
2024/03/22	7	172.86	5	174.20	172.50	2	2,007	0.10%
2024/03/21	22.2	172.54	14	171.14	172.50	8.2	2,006	0.41%
2024/03/20	7.1	168.09	11	168.28	167.00	-3.9	2,021	-0.19%
2024/03/19	0.1	166.00	9	165.33	165.00	-8.9	2,029	-0.44%
2024/03/18	8	165.63	4	166.50	165.00	4	2,039	0.20%
2024/03/15	0	168.50	4	169.00	168.00	-4	2,045	-0.19%
2024/03/14	1	168.50	2	170.00	168.00	-1	2,049	-0.05%
2024/03/13	11	169.18	5	168.90	167.00	6	2,040	0.30%
2024/03/12	1	172.50	1	173.00	171.00	0	2,034	0.00%
2024/03/11	7	170.86	1	171.50	170.50	6	2,075	0.29%
2024/03/08	34.2	178.46	29	176.57	171.00	5.2	2,127	0.24%
2024/03/07	19.1	169.12	25	177.34	184.00	-5.9	2,013	-0.29%
2024/03/06	6.1	167.76	0	0.00	167.50	6.1	1,906	0.32%
2024/03/05	7.2	169.16	4	169.00	168.50	3.2	1,922	0.17%
2024/03/04	4.1	171.01	0	0.00	171.00	4.1	1,918	0.21%
2024/03/01	3	175.18	0.1	174.50	174.00	2.9	1,908	0.15%
2024/02/29	3	176.67	5	176.60	176.50	-2	1,955	-0.10%
2024/02/27	1.1	177.95	2	179.50	177.00	-1	1,975	-0.05%
2024/02/26	0.2	181.00	4	176.25	181.00	-3.8	1,996	-0.19%
2024/02/23	0.1	176.00	6	177.17	176.50	-5.9	2,029	-0.29%
2024/02/22	5	177.20	5	176.10	175.50	0	2,078	0.00%
2024/02/21	8.3	178.71	4	179.88	177.00	4.3	2,111	0.20%
2024/02/20	1	178.01	0	0.00	178.00	1	2,187	0.05%
2024/02/19	31.2	177.74	2	179.25	178.00	29.2	2,289	1.27%
2024/02/16	1.1	175.86	9	176.11	177.00	-8	2,342	-0.34%
2024/02/15	3	172.50	5	172.70	173.00	-2	2,486	-0.08%
2024/02/05	7.3	172.85	3	173.50	172.50	4.3	2,681	0.16%
2024/02/02	3.8	174.20	4	175.38	174.00	-0.2	3,394	-0.01%
2024/02/01	1	171.51	11.1	173.32	173.00	-10.1	3,628	-0.28%
2024/01/31	0	0.00	3	172.67	173.00	-3	4,077	-0.07%
2024/01/30	13	174.27	8	175.06	172.50	5	4,184	0.12%
2024/01/29	3	175.17	3.6	175.00	175.50	-0.6	4,197	-0.01%
2024/01/26	4.1	176.00	6	176.08	176.50	-1.9	4,221	-0.05%
2024/01/25	6.1	173.93	1	174.00	174.00	5.1	4,249	0.12%
2024/01/24	4.2	177.00	3	177.00	176.50	1.2	4,272	0.03%
2024/01/23	4.1	178.62	2	179.00	179.50	2.1	4,318	0.05%
2024/01/22	4.3	179.65	8	180.19	179.50	-3.8	4,396	-0.09%
2024/01/19	1.1	173.12	5	174.80	175.50	-4	4,512	-0.09%
2024/01/18	4.1	172.12	3	173.17	172.50	1.1	4,585	0.02%
2024/01/17	9.3	175.25	15	173.77	172.50	-5.7	4,637	-0.12%
2024/01/16	5.1	178.89	2	177.75	177.50	3.1	4,672	0.07%
2024/01/15	4	180.25	3	182.17	182.50	1	4,718	0.02%
2024/01/12	2.5	181.22	0	0.00	180.00	2.5	4,792	0.05%
2024/01/11	0	0.00	2	183.75	184.00	-2	4,915	-0.04%
2024/01/10	1.1	180.57	2	183.25	183.50	-1	4,917	-0.02%
2024/01/09	1	182.00	13	182.85	182.00	-12	4,919	-0.24%
2024/01/08	3	184.50	2	184.75	183.50	1	4,950	0.02%
2024/01/05	3.2	184.00	5	185.10	184.50	-1.8	4,950	-0.04%
2024/01/04	13.3	186.48	29	186.95	183.00	-15.7	4,935	-0.32%
2024/01/03	2	192.00	0	0.00	192.00	2	4,867	0.04%
2024/01/02	0	193.00	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	8	192.88	2	192.75	192.50	6	4,892	0.12%
2023/12/27	11.1	198.91	9	199.28	196.50	2.1	4,874	0.04%
2023/12/26	1.1	197.36	4	194.88	197.00	-2.9	4,828	-0.06%
2023/12/25	2.1	192.57	1.1	195.32	192.50	1	4,823	0.02%
2023/12/22	0.1	194.00	4	193.88	194.50	-4	4,819	-0.08%
2023/12/21	15.4	191.06	5	191.80	192.50	10.4	4,830	0.22%
2023/12/20	11	191.59	3	193.00	191.50	8	4,828	0.17%
2023/12/19	3.1	192.31	2.1	191.27	191.50	1.1	4,825	0.02%
2023/12/18	2.1	196.43	3	195.33	193.50	-0.9	4,828	-0.02%
2023/12/15	1	197.00	12	195.33	196.50	-11	4,818	-0.23%
2023/12/14	1	193.01	6	193.25	193.00	-5	4,797	-0.10%
2023/12/13	10.1	192.31	1	194.50	191.00	9.1	4,784	0.19%
2023/12/12	2	193.51	11	194.00	194.50	-9	4,793	-0.19%
2023/12/11	3.1	192.32	1	191.50	191.00	2.1	4,781	0.04%
2023/12/08	2	193.26	1	193.50	193.50	1	4,776	0.02%
2023/12/07	0.1	196.11	3	196.50	193.50	-2.9	4,768	-0.06%
2023/12/06	13.3	195.14	3	194.67	195.50	10.3	4,769	0.22%
2023/12/05	19.2	202.05	38	199.09	198.00	-18.8	4,730	-0.40%
2023/12/04	8.1	205.11	6	206.58	205.00	2.1	4,664	0.05%
2023/12/01	8.1	206.01	8	207.50	205.00	0.1	4,661	0.00%
2023/11/30	10.2	206.93	3	205.00	205.00	7.2	4,703	0.15%
2023/11/29	1	205.50	5	207.40	208.00	-4	4,676	-0.09%
2023/11/28	4	205.12	2	204.25	204.00	2	4,681	0.04%
2023/11/27	11.6	206.78	16.1	207.63	204.00	-4.5	4,723	-0.10%
2023/11/24	4	204.62	3	205.50	205.00	1	4,718	0.02%
2023/11/22	17	206.38	10	205.95	204.50	7	4,667	0.15%
2023/11/21	10	204.75	10.9	205.84	205.50	-1	4,608	-0.02%
2023/11/20	5.3	206.78	6.2	207.15	206.00	-0.8	4,561	-0.02%
2023/11/17	9.3	208.18	4	206.88	206.50	5.2	4,525	0.12%
2023/11/16	15.2	217.20	8.1	217.59	211.50	7.1	4,449	0.16%
2023/11/15	8	214.25	11.1	214.92	214.00	-3.1	4,358	-0.07%
2023/11/14	16.6	212.89	14	211.21	211.50	2.6	4,298	0.06%
2023/11/13	27	217.87	27.2	218.94	218.00	-0.2	4,157	0.00%
2023/11/10	76.8	232.61	55.1	234.78	220.50	21.7	3,987	0.54%
2023/11/09	34	228.51	29.2	230.18	230.50	4.8	3,300	0.15%
2023/11/08	22.3	223.85	19.1	224.90	226.50	3.2	3,149	0.10%
2023/11/07	1	215.50	9.3	213.04	217.50	-8.3	2,710	-0.31%
2023/11/06	6	193.33	11.1	195.93	198.00	-5.1	2,615	-0.20%
2023/11/03	8	193.75	7.1	194.46	193.00	0.9	2,610	0.03%
2023/11/02	7	193.07	1	194.50	192.00	6	2,602	0.23%
2023/11/01	4	196.00	4	196.63	195.50	0	2,578	0.00%
2023/10/31	13	196.69	7	199.36	196.00	6	2,560	0.23%
2023/10/30	12.2	200.95	7	198.57	198.00	5.2	2,538	0.20%
2023/10/27	18.1	198.92	14.2	200.01	203.50	3.9	2,469	0.16%
2023/10/26	17	195.32	21.7	197.04	197.00	-4.7	2,330	-0.20%
2023/10/25	48	194.43	15.3	194.64	194.50	32.7	2,262	1.44%
2023/10/24	15.2	189.27	12	190.04	189.50	3.2	2,193	0.15%
2023/10/23	15	189.60	16	190.03	189.00	-1	2,128	-0.05%
2023/10/20	19	187.24	13	186.38	183.50	6	2,068	0.29%
2023/10/19	19	187.42	26.1	187.69	190.50	-7.1	1,999	-0.35%
2023/10/18	3	177.17	5	176.80	175.00	-2	1,914	-0.10%
2023/10/17	8	181.06	4	180.25	180.00	4	1,942	0.21%
2023/10/16	5	179.10	11	179.50	181.50	-6	1,970	-0.30%
2023/10/13	5.5	174.99	1	173.50	173.50	4.5	1,970	0.23%
2023/10/12	1	175.51	0	0.00	176.00	1	2,041	0.05%
2023/10/11	2	175.25	15	176.53	176.50	-13	2,082	-0.62%
2023/10/06	6	178.33	11	176.32	176.50	-5	2,150	-0.23%
2023/10/05	0	174.50	22	172.84	174.00	-22	2,162	-1.02%
2023/10/04	11.1	169.14	4	168.25	168.50	7.1	2,161	0.33%
2023/10/03	4.1	173.76	1	172.00	172.00	3.1	2,159	0.14%
2023/10/02	0	175.75	1	176.50	176.50	-1	2,162	-0.04%
2023/09/28	6	173.76	6	175.58	174.50	0	2,192	0.00%
2023/09/27	0	177.00	2	175.50	177.00	-2	2,192	-0.09%
2023/09/26	5.2	175.60	1	173.50	173.50	4.2	2,207	0.19%
2023/09/25	1	179.50	3	179.50	178.50	-2	2,234	-0.09%
2023/09/22	0.1	176.06	5	175.60	176.50	-4.9	2,249	-0.22%
2023/09/21	8.1	176.81	3.2	176.56	176.50	4.9	2,291	0.21%
2023/09/20	3	180.00	2	181.25	179.50	1	2,317	0.04%
2023/09/19	8.1	182.49	4	181.63	181.00	4.1	2,392	0.17%
2023/09/18	2.2	185.77	4	187.63	185.00	-1.8	2,399	-0.07%
2023/09/15	2.2	185.96	7	186.50	186.00	-4.8	2,417	-0.20%
2023/09/14	4	182.13	2	182.50	183.00	2	2,393	0.08%
2023/09/13	1	178.50	1	180.00	180.00	0	2,413	0.00%
2023/09/12	2	179.49	1	180.50	180.50	1	2,467	0.04%
2023/09/08	5.1	176.87	3	177.33	179.00	2.1	2,525	0.08%
2023/09/07	1.5	177.68	1	177.50	177.50	0.5	2,525	0.02%
2023/09/06	5.1	179.11	2	179.25	179.00	3.1	2,527	0.12%
2023/09/05	11	186.32	3	181.50	181.50	8	2,517	0.32%
2023/09/04	1	193.00	2	194.50	195.00	-1	2,459	-0.04%
2023/09/01	1	197.50	0	0.00	195.00	1	2,466	0.04%
2023/08/31	10.2	198.41	14	199.36	198.50	-3.8	2,460	-0.15%
2023/08/30	8.1	197.64	5.3	193.30	198.00	2.8	2,432	0.12%
2023/08/29	5	185.80	3	186.67	188.00	2	2,446	0.08%
2023/08/28	0	180.50	3	180.50	182.50	-3	2,446	-0.12%
2023/08/25	1	180.03	1	182.50	181.50	0	2,464	0.00%
2023/08/24	4	182.37	3	181.33	181.00	1	2,472	0.04%
2023/08/23	2	183.49	4	182.00	182.00	-2	2,485	-0.08%
2023/08/22	3	185.99	7	183.86	183.50	-4	2,514	-0.16%
2023/08/21	2	188.25	2	188.00	188.50	0	2,508	0.00%
2023/08/18	6	185.66	8	184.88	184.00	-2	2,517	-0.08%
2023/08/17	3	186.00	9.5	185.50	186.50	-6.5	2,536	-0.26%
2023/08/16	4	183.51	6	185.25	186.50	-2	2,565	-0.08%
2023/08/15	3	181.00	6	179.59	181.00	-3	2,577	-0.12%
2023/08/14	14.1	175.50	11	176.23	175.50	3.1	2,569	0.12%
2023/08/11	0	0.00	2	184.50	184.50	-2	2,529	-0.08%
2023/08/10	3	184.67	7	184.21	183.50	-4	2,549	-0.16%
2023/08/09	18	184.44	0	0.00	184.00	18	2,603	0.69%
2023/08/08	1.1	184.56	3	185.50	184.00	-1.9	2,733	-0.07%
2023/08/07	1.2	188.60	17	188.85	188.00	-15.8	2,748	-0.58%
2023/08/04	0.8	192.47	2.8	188.51	192.00	-1.9	2,751	-0.07%
2023/08/02	8.1	190.13	2	189.25	189.00	6.1	2,769	0.22%
2023/08/01	1.2	196.51	0.3	196.50	194.50	1	2,774	0.04%
2023/07/31	5.4	196.24	6.2	194.59	194.00	-0.8	2,788	-0.03%
2023/07/28	1.1	196.10	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	3.1	201.79	12	200.96	200.00	-8.9	2,815	-0.32%
2023/07/26	5	202.50	3	201.33	200.50	2	2,866	0.07%
2023/07/25	0.1	207.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/24	1	205.50	1	204.50	203.50	0	2,952	0.00%
2023/07/21	5	208.60	9	207.46	205.00	-4	3,004	-0.13%
2023/07/20	0	0.00	0.4	210.00	211.00	-0.4	3,059	-0.01%
2023/07/19	3	206.83	0	208.50	208.00	3	3,080	0.10%
2023/07/18	0.1	205.09	1	208.50	202.50	-0.9	3,198	-0.03%
2023/07/17	15	209.50	15	211.33	210.00	0	3,305	0.00%
2023/07/14	2	196.79	1	199.50	198.00	1	3,325	0.03%
2023/07/13	6.2	193.63	47	194.14	192.50	-40.8	3,351	-1.22%
2023/07/12	0.2	205.24	0	0.00	202.00	0.2	3,306	0.01%
2023/07/11	0.3	207.10	1	207.50	205.50	-0.8	3,376	-0.02%
2023/07/10	2	210.50	1	210.50	208.00	1	3,550	0.03%
2023/07/07	1.1	206.95	1	206.00	205.00	0.1	3,550	0.00%
2023/07/06	3.1	207.23	3	208.33	206.00	0.1	3,553	0.00%
2023/07/05	0.1	212.00	0	0.00	209.00	0.1	3,565	0.00%
2023/07/04	1	211.00	5	211.40	210.00	-4	3,591	-0.11%
2023/07/03	12.1	211.67	2	212.00	212.00	10.1	3,680	0.27%
2023/06/30	2	217.77	3	218.33	216.00	-1	3,717	-0.03%
2023/06/29	7	222.43	6	221.00	220.00	1	3,780	0.03%
2023/06/28	2	218.25	2	218.75	219.50	0	3,832	0.00%
2023/06/27	1.1	220.54	1	214.50	220.00	0.1	3,894	0.00%
2023/06/26	5	207.50	0	0.00	209.50	5	3,882	0.13%
2023/06/21	2.1	213.85	7	211.36	210.00	-4.9	3,958	-0.12%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1.4	218.89	8	217.75	216.00	-6.6	4,100	-0.16%
2023/06/16	9.4	213.39	9	214.94	216.00	0.4	4,113	0.01%
2023/06/15	9.3	231.93	3	231.00	230.50	6.3	4,089	0.15%
2023/06/13	0.2	241.00	1	240.50	240.00	-0.8	4,160	-0.02%
2023/06/12	6	239.33	1	238.00	241.00	5	4,192	0.12%
2023/06/09	1	239.00	6	238.00	239.00	-5	4,250	-0.12%
2023/06/08	5	236.20	1	235.50	233.50	4	4,314	0.09%
2023/06/07	1	240.50	1	240.50	240.00	0	4,362	0.00%
2023/06/06	3	239.67	11	237.82	239.50	-8	4,371	-0.18%
2023/06/05	5.1	237.97	0	0.00	236.00	5.1	4,402	0.12%
2023/06/02	2	239.00	4	240.38	239.50	-2	4,415	-0.05%
2023/06/01	0	0.00	2	230.50	228.00	-2	4,446	-0.04%
2023/05/31	0	0.00	4.1	229.85	230.50	-4.1	4,504	-0.09%
2023/05/30	2	224.25	5.1	223.79	223.00	-3.1	4,564	-0.07%
2023/05/29	0	0.00	2	223.50	224.50	-2	4,590	-0.04%
2023/05/26	5	222.69	4	219.50	220.50	1	4,667	0.02%
2023/05/25	0.1	227.08	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	5.3	227.85	1	229.00	228.50	4.3	4,820	0.09%
2023/05/23	10	230.40	7	232.00	232.00	3	4,877	0.06%
2023/05/22	2	229.50	2.1	230.95	228.50	-0.1	5,161	0.00%
2023/05/19	6.2	227.92	4	221.50	223.50	2.2	5,168	0.04%
2023/05/18	2	227.50	1	227.50	227.00	1	5,181	0.02%
2023/05/17	0.1	229.00	1	228.50	229.00	-0.9	5,214	-0.02%
2023/05/16	0	224.00	6	225.17	226.00	-6	5,274	-0.11%
2023/05/15	1.2	222.72	7	221.93	221.00	-5.8	5,360	-0.11%
2023/05/12	20.4	227.41	8	224.00	224.00	12.4	5,465	0.23%
2023/05/11	8.1	238.87	1	237.50	237.00	7.1	5,589	0.13%
2023/05/10	1.1	240.00	3	242.00	242.50	-1.9	5,879	-0.03%
2023/05/09	5.1	243.73	4.1	239.05	239.50	1	6,013	0.02%
2023/05/08	9.1	239.95	6	240.42	239.50	3.1	6,142	0.05%
2023/05/05	0	0.00	5	248.80	245.00	-5	6,236	-0.08%
2023/05/04	1	245.50	8	247.25	247.00	-7	6,290	-0.11%
2023/05/03	13	246.77	8	246.88	245.50	5	6,438	0.08%
2023/05/02	3	246.83	12	248.71	248.50	-9	6,613	-0.14%
2023/04/28	17.3	244.13	15	242.83	241.00	2.3	6,638	0.03%
2023/04/27	6	236.33	5	238.00	238.00	1	6,675	0.01%
2023/04/26	0.1	239.97	1	236.50	239.50	-0.9	6,749	-0.01%
2023/04/25	15.1	247.20	6	244.50	242.00	9.1	6,763	0.13%
2023/04/24	6	251.09	1	255.00	251.00	5	6,839	0.07%
2023/04/21	15.9	265.64	15	262.03	253.00	0.9	6,882	0.01%
2023/04/20	20.1	280.86	34.3	273.38	270.50	-14.3	6,820	-0.21%
2023/04/19	11.1	279.53	38	280.66	281.00	-26.9	6,745	-0.40%
2023/04/18	17.2	277.69	14	277.25	278.50	3.2	6,702	0.05%
2023/04/17	3	277.63	6	275.58	275.00	-3	6,722	-0.04%
2023/04/14	7	276.31	9	275.61	274.50	-2	6,774	-0.03%
2023/04/13	9.2	283.11	12.3	279.60	279.00	-3.1	6,768	-0.05%
2023/04/12	3	270.17	10	269.30	270.00	-7	6,699	-0.10%
2023/04/11	1	267.00	1.1	268.02	267.00	-0.1	6,935	0.00%
2023/04/10	4	271.50	0.1	271.50	267.50	3.9	7,068	0.06%
2023/04/07	0	0.00	3.1	272.00	272.50	-3.1	7,142	-0.04%
2023/04/06	11	273.09	12.1	271.84	271.50	-1.1	7,293	-0.01%
2023/03/31	10	271.65	17	273.15	267.00	-7	7,420	-0.09%
2023/03/30	15.4	269.84	27	270.37	270.50	-11.6	7,521	-0.15%
2023/03/29	16	268.75	4	268.63	270.50	12	7,523	0.16%
2023/03/28	12	267.08	5	266.40	261.50	7	7,530	0.09%
2023/03/27	31	269.26	0	0.00	269.00	31	7,510	0.41%
2023/03/24	24	265.44	24	266.88	269.00	0	7,561	0.00%
2023/03/23	7	266.42	8	262.81	261.50	-1	7,602	-0.01%
2023/03/22	2	259.75	2	257.25	260.50	0	7,652	0.00%
2023/03/21	1	256.00	3	256.67	254.50	-2	7,735	-0.03%
2023/03/20	8	251.31	7.2	254.63	254.50	0.8	7,799	0.01%
2023/03/17	8.1	251.39	6.1	254.26	254.00	2	7,964	0.03%
2023/03/16	10.2	255.07	2	256.25	250.50	8.2	8,051	0.10%
2023/03/15	0.2	259.50	4	258.75	260.00	-3.8	8,245	-0.05%
2023/03/14	2.1	258.29	5.4	260.45	253.50	-3.3	8,611	-0.04%
2023/03/13	12.1	249.34	27	252.26	256.50	-14.9	8,663	-0.17%
2023/03/10	17.2	261.77	9.3	258.19	258.50	8	8,801	0.09%
2023/03/09	3.1	265.01	1	264.00	264.00	2.1	8,933	0.02%
2023/03/08	15.4	268.30	9	267.67	264.00	6.4	9,027	0.07%
2023/03/07	5	268.80	0	0.00	267.00	5	9,226	0.05%
2023/03/06	11	261.00	10	269.10	269.50	1	9,523	0.01%
2023/03/03	22.2	269.45	12	267.29	267.00	10.2	9,807	0.10%
2023/03/02	14.1	270.59	1	264.00	270.50	13.1	10,128	0.13%
2023/03/01	0.6	262.82	2.1	262.98	261.00	-1.6	10,406	-0.01%
2023/02/24	9	261.56	6	260.08	262.00	3	10,537	0.03%
2023/02/23	5.1	266.72	9	266.61	266.50	-3.9	10,644	-0.04%
2023/02/22	21.3	270.09	11.2	266.95	266.00	10.1	10,847	0.09%
2023/02/21	0	278.00	1	279.00	276.00	-1	10,908	-0.01%
2023/02/20	20	287.45	22.3	287.49	280.00	-2.3	10,971	-0.02%
2023/02/17	9.1	276.39	5	278.00	275.50	4.1	10,752	0.04%
2023/02/16	15	275.93	7	274.86	276.00	8	10,823	0.07%
2023/02/15	3	271.33	1	276.00	271.50	2	11,086	0.02%
2023/02/14	4.2	276.10	29.4	274.48	271.00	-25.2	11,150	-0.23%
2023/02/13	33.2	287.73	39	284.37	278.00	-5.8	11,115	-0.05%
2023/02/10	7	287.93	19	287.29	290.00	-12	11,131	-0.11%
2023/02/09	24.1	291.31	30.2	284.92	284.00	-6.1	11,049	-0.05%
2023/02/08	46	288.88	35.9	286.82	288.00	10.1	10,875	0.09%
2023/02/07	5.9	269.86	22.3	271.16	273.00	-16.4	10,684	-0.15%
2023/02/06	23	269.44	14	268.46	265.00	9	10,695	0.08%
2023/02/03	14.7	267.68	37	266.27	263.00	-22.3	10,683	-0.21%
2023/02/02	19	265.53	12.1	264.63	264.50	6.9	10,651	0.06%
2023/02/01	12.9	265.61	26.3	265.06	260.50	-13.4	10,761	-0.12%
2023/01/31	35.4	263.23	16.2	263.67	269.00	19.2	10,777	0.18%
2023/01/30	15.1	246.20	15	247.30	250.50	0.1	10,740	0.00%
2023/01/17	12	241.96	15.1	243.94	244.50	-3.1	10,783	-0.03%
2023/01/16	12	235.30	26.1	238.08	241.00	-14.1	10,750	-0.13%
2023/01/13	15.1	229.09	32	229.66	232.00	-16.9	10,720	-0.16%
2023/01/12	29.5	231.65	26	228.75	226.50	3.5	10,813	0.03%
2023/01/11	18.1	238.36	3	238.50	237.00	15.1	10,723	0.14%
2023/01/10	23	239.54	20	237.88	238.00	3	10,760	0.03%
2023/01/09	2	243.25	2	246.00	245.00	0	10,832	0.00%
2023/01/06	8	240.38	6	241.67	241.50	2	10,935	0.02%
2023/01/05	29	244.93	19	241.37	240.00	10	11,118	0.09%
2023/01/04	7	242.86	6.3	244.24	240.00	0.8	11,199	0.01%
2023/01/03	23	244.85	17	244.62	244.50	6	11,324	0.05%
2022/12/30	10	246.20	8.1	245.89	245.50	2	11,476	0.02%
2022/12/29	34.5	246.09	28	244.52	243.00	6.5	11,646	0.06%
2022/12/28	32.3	262.87	20.1	263.05	257.00	12.3	11,562	0.11%
2022/12/27	6	257.75	21	258.24	264.50	-15	11,544	-0.13%
2022/12/26	24.1	260.80	18	264.14	258.00	6.1	11,625	0.05%
2022/12/23	63.3	260.40	60.1	260.21	259.50	3.3	11,716	0.03%
2022/12/22	30.1	255.62	27.1	258.23	262.50	3	11,692	0.03%
2022/12/21	5	241.50	14.1	240.70	239.00	-9.1	11,701	-0.08%
2022/12/20	22.1	240.18	32	237.50	236.50	-9.9	11,919	-0.08%
2022/12/19	6.4	244.55	9.2	241.90	241.50	-2.8	12,043	-0.02%
2022/12/16	20.1	246.85	13	245.69	243.00	7.1	12,263	0.06%
2022/12/15	28	253.04	22	248.93	247.00	6	12,360	0.05%
2022/12/14	42	251.00	20.1	255.83	259.00	21.9	12,351	0.18%
2022/12/13	3	259.67	5	262.19	253.50	-2	12,268	-0.02%
2022/12/12	16	255.91	13	257.96	257.00	3	12,371	0.02%
2022/12/09	32.3	264.62	21.3	261.70	260.00	10.9	12,416	0.09%
2022/12/08	32.1	269.49	27	268.94	267.00	5.1	12,636	0.04%
2022/12/07	35.3	275.12	42	272.86	275.00	-6.7	12,518	-0.05%
2022/12/06	161.5	300.59	449	284.93	279.00	-287.5	12,241	-2.35%	大買/大賣/鉅額交易
2022/12/05	18	294.44	144	294.48	297.00	-126	11,852	-1.06%	大賣/鉅額交易
2022/12/02	76.3	298.87	40.3	298.04	294.50	36	11,746	0.31%
2022/12/01	58.5	294.05	171.2	288.78	291.50	-112.8	11,544	-0.98%	大賣/鉅額交易
2022/11/30	20	288.30	13.4	286.84	286.00	6.6	11,421	0.06%
2022/11/29	63.7	292.46	260.8	287.78	287.00	-197.2	11,327	-1.74%	大賣/鉅額交易
2022/11/28	95.9	295.96	97.1	288.33	295.00	-1.2	11,112	-0.01%
2022/11/25	183	295.99	35.2	292.43	281.00	147.8	10,804	1.37%	大買/鉅額交易
2022/11/24	243.1	290.91	103.6	285.84	290.00	139.4	10,449	1.33%	大買/大賣/鉅額交易
2022/11/23	332.1	277.26	79.3	275.55	289.50	252.9	10,134	2.49%	大買/鉅額交易
2022/11/22	20.2	269.11	14	265.54	263.50	6.2	9,856	0.06%
2022/11/21	50	273.20	44	275.15	272.00	6	9,850	0.06%
2022/11/18	21.2	267.00	38.7	269.44	275.00	-17.5	10,149	-0.17%
2022/11/17	25	259.84	25.8	261.61	259.00	-0.8	10,200	-0.01%
2022/11/16	24	254.67	15	254.13	256.50	9	10,018	0.09%
2022/11/15	9	250.11	4.1	251.49	249.50	4.9	9,875	0.05%
2022/11/14	22.1	249.41	7.3	248.81	250.00	14.8	9,882	0.15%
2022/11/11	34.5	254.96	49.1	256.62	252.50	-14.6	9,777	-0.15%
2022/11/10	10	245.10	11	247.14	243.00	-1	9,480	-0.01%
2022/11/09	18	244.58	16.8	243.67	243.50	1.3	9,408	0.01%
2022/11/08	19.4	252.25	19.3	247.24	243.00	0.2	9,350	0.00%
2022/11/07	20	244.98	18.2	247.80	246.00	1.8	9,252	0.02%
2022/11/04	15.1	247.53	7.1	248.12	247.50	8	9,160	0.09%
2022/11/03	8.1	242.31	6.1	244.27	246.00	2.1	9,077	0.02%
2022/11/02	26.5	242.75	20	242.75	242.00	6.5	8,948	0.07%
2022/11/01	20	236.80	14	235.46	239.50	6	8,813	0.07%
2022/10/31	33	228.86	31	229.37	228.00	2	8,684	0.02%
2022/10/28	23.5	227.13	18	227.19	223.50	5.5	8,605	0.06%
2022/10/27	24.1	220.47	21.1	222.62	232.00	3	8,456	0.04%
2022/10/26	15.1	207.91	15	207.27	211.00	0.1	8,310	0.00%
2022/10/25	19	213.29	23	213.15	210.50	-4	8,172	-0.05%
2022/10/24	24	218.65	16	217.69	216.00	8	8,071	0.10%
2022/10/21	50.2	221.33	49.1	222.20	215.00	1.1	8,033	0.01%
2022/10/20	53	220.36	72	226.03	227.50	-19	7,981	-0.24%
2022/10/19	15.2	237.20	13.1	235.33	231.50	2.2	7,930	0.03%
2022/10/18	18	239.91	16	240.78	235.00	2	8,021	0.03%
2022/10/17	50.4	234.88	47.1	236.00	239.00	3.3	7,948	0.04%
2022/10/14	16.1	241.56	14	244.18	243.50	2.1	7,828	0.03%
2022/10/13	30.5	246.23	35.1	237.95	234.50	-4.6	7,680	-0.06%
2022/10/12	11.3	247.60	12.4	250.42	252.00	-1.1	7,490	-0.01%
2022/10/11	14.7	250.17	22.1	254.34	244.50	-7.4	7,338	-0.10%
2022/10/07	15.3	263.01	18.6	260.85	257.00	-3.3	7,142	-0.05%
2022/10/06	66.8	259.18	44.7	256.51	259.50	22	6,921	0.32%
2022/10/05	27.2	244.01	32.9	245.01	245.50	-5.6	6,664	-0.08%
2022/10/04	27	238.82	40.2	240.17	240.00	-13.2	6,523	-0.20%
2022/10/03	14.2	243.62	45.3	238.83	233.50	-31.1	6,429	-0.48%
2022/09/30	76.5	244.35	48.4	244.28	252.50	28	6,262	0.45%
2022/09/29	48.2	240.57	26	244.19	248.50	22.2	6,058	0.37%
2022/09/28	17	236.09	29.1	231.82	226.00	-12.1	6,101	-0.20%
2022/09/27	25.1	237.23	16.6	240.66	242.50	8.5	5,982	0.14%
2022/09/26	23	256.30	33.7	253.46	245.50	-10.7	5,789	-0.18%
2022/09/23	52.2	265.65	37.3	262.88	267.00	14.9	5,652	0.26%
2022/09/22	17.1	255.62	19.5	259.89	259.50	-2.4	5,536	-0.04%
2022/09/21	12	256.50	37	255.28	256.00	-25	5,413	-0.46%
2022/09/20	9	258.83	7.9	260.56	260.00	1.1	5,457	0.02%
2022/09/19	31.2	262.15	14.4	259.60	260.50	16.8	5,550	0.30%
2022/09/16	39.3	272.12	22.5	274.24	271.50	16.8	5,538	0.30%
2022/09/15	91.6	295.31	121.3	293.19	272.50	-29.6	5,476	-0.54%	大賣/
2022/09/14	1.1	284.68	10	292.55	293.50	-8.9	5,213	-0.17%
2022/09/13	4.4	284.12	0	0.00	285.00	4.4	5,377	0.08%
2022/09/12	0	0.00	66	287.71	291.50	-66	5,613	-1.18%
2022/09/08	22.1	282.84	20	280.00	284.50	2.1	5,739	0.04%
2022/09/07	3.1	264.35	251	259.44	278.00	-247.9	5,901	-4.20%	大賣/鉅額交易
2022/09/06	38.4	260.82	4.4	267.35	268.50	34.1	6,023	0.57%
2022/09/05	12	283.63	51	286.98	277.50	-39	5,984	-0.65%
2022/09/02	12	289.33	351	291.40	290.00	-339	6,020	-5.63%	大賣/鉅額交易
2022/09/01	38	297.89	5.3	298.93	298.00	32.7	6,041	0.54%
2022/08/31	2	296.19	28.3	297.61	296.00	-26.4	6,113	-0.43%
2022/08/30	17.7	281.33	45	281.19	283.50	-27.3	6,091	-0.45%
2022/08/29	75.5	282.28	53.6	285.52	284.00	21.9	6,049	0.36%
2022/08/26	105.4	279.79	9.4	277.77	284.00	96	6,011	1.60%	大買/
2022/08/25	385.2	257.33	104.5	260.31	260.00	280.7	5,879	4.77%	大買/大賣/鉅額交易
2022/08/24	349	240.55	29.5	238.77	242.50	319.5	5,411	5.90%	大買/鉅額交易
2022/08/23	4	220.50	5.3	220.50	220.50	-1.3	5,474	-0.02%
2022/08/22	0	0.00	6	200.50	200.50	-6	5,514	-0.11%
2022/08/19	14	181.93	8	177.75	182.50	6	5,540	0.11%
2022/08/18	8	171.94	5	172.50	172.50	3	5,483	0.05%
2022/08/17	1	170.51	4	170.88	170.00	-3	5,480	-0.05%
2022/08/16	5	173.50	2	174.00	172.00	3	5,474	0.05%
2022/08/15	5	170.50	2	172.50	173.50	3	5,445	0.06%
2022/08/12	0	172.17	4	172.00	171.00	-4	5,465	-0.07%
2022/08/11	2	169.75	1	170.00	169.50	1	5,443	0.02%
2022/08/09	2	170.50	0	0.00	170.50	2	5,486	0.04%
2022/08/08	8.1	170.69	3	170.17	171.00	5.1	5,499	0.09%
2022/08/05	0	173.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	0	169.00	0	0.00	170.50	0	5,515	0.00%
2022/08/03	9.1	171.22	9	173.06	171.00	0.1	5,501	0.00%
2022/08/02	2	178.98	7.4	175.88	174.50	-5.4	5,476	-0.10%
2022/08/01	4	183.13	1	183.99	183.50	3	5,417	0.06%
2022/07/29	6	188.34	0	0.00	188.50	6	5,399	0.11%
2022/07/28	10	189.75	13	188.08	189.00	-3	5,378	-0.06%
2022/07/27	0	184.50	12	185.13	186.00	-12	5,356	-0.22%
2022/07/26	52	193.06	40.8	189.78	186.00	11.2	5,374	0.21%
2022/07/25	27	194.04	33	191.09	191.50	-6	5,264	-0.11%
2022/07/22	4	185.50	5	184.20	186.00	-1	5,086	-0.02%
2022/07/21	3	179.50	3.1	179.52	183.00	-0.1	5,044	0.00%
2022/07/20	12	176.54	21	174.48	175.00	-9	5,017	-0.18%
2022/07/19	3.2	174.67	4	174.63	172.50	-0.8	5,040	-0.02%
2022/07/18	17	170.94	11	170.82	170.50	6	5,130	0.12%
2022/07/15	4	168.00	7	168.00	167.00	-3	5,191	-0.06%
2022/07/14	6.1	167.85	4	168.75	169.50	2.1	5,183	0.04%
2022/07/13	0	169.39	1	169.50	168.00	-1	5,179	-0.02%
2022/07/12	7.1	169.30	17	168.41	165.50	-9.9	5,165	-0.19%
2022/07/11	5	170.08	8	167.25	170.00	-3	5,144	-0.06%
2022/07/08	4.1	169.51	3	169.67	168.00	1.1	5,123	0.02%
2022/07/07	5.1	164.93	4.2	165.68	168.50	0.9	5,106	0.02%
2022/07/06	28.2	177.07	23	174.50	167.00	5.2	5,043	0.10%
2022/07/05	5	169.70	5	169.00	174.00	0	4,805	0.00%
2022/07/04	35.2	160.32	16	161.75	158.50	19.2	4,743	0.40%
2022/07/01	23	174.08	17	170.53	169.00	6	4,661	0.13%
2022/06/30	22.5	179.19	18	179.03	175.50	4.5	4,584	0.10%
2022/06/29	15	191.30	14	191.82	194.00	1	4,421	0.02%
2022/06/28	21.4	193.83	31.4	194.92	188.50	-10.1	4,393	-0.23%
2022/06/27	18	203.17	16	203.69	203.00	2	4,263	0.05%
2022/06/24	44.1	207.44	41	204.79	210.00	3.1	4,158	0.07%
2022/06/23	8	198.50	10	198.30	197.00	-2	3,977	-0.05%
2022/06/22	42.5	201.09	37	197.61	197.00	5.4	3,908	0.14%
2022/06/21	42.2	198.99	36	199.81	200.00	6.2	3,759	0.16%
2022/06/20	20.1	196.49	18	196.31	189.50	2.1	3,582	0.06%
2022/06/17	19.1	191.07	18	191.58	194.00	1.1	3,349	0.03%
2022/06/16	13	189.54	10.1	191.11	192.00	2.9	3,257	0.09%
2022/06/15	46	176.21	42	179.31	180.50	4	3,170	0.13%
2022/06/14	4	168.77	3	167.00	172.00	1	3,083	0.03%
2022/06/13	4	175.24	2	176.00	172.00	2	3,072	0.07%
2022/06/10	1	183.01	0	0.00	180.50	1	3,038	0.03%
2022/06/09	9.1	177.87	12	178.00	181.00	-2.9	3,000	-0.10%
2022/06/08	0.1	174.34	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	2.1	172.97	0	0.00	171.50	2.1	2,923	0.07%
2022/06/06	2.1	176.82	0	0.00	175.00	2.1	2,920	0.07%
2022/06/02	0.1	182.70	0	0.00	181.00	0.1	2,907	0.00%
2022/06/01	3	186.65	1	185.50	183.50	2	2,916	0.07%
2022/05/31	1.5	188.33	0	0.00	189.50	1.5	2,896	0.05%
2022/05/30	0	183.78	0	0.00	184.00	0	2,518	0.00%
2022/05/27	1	184.00	1	183.00	184.00	0	2,481	0.00%
2022/05/26	0	181.50	0	0.00	181.00	0	2,461	0.00%
2022/05/25	1	176.53	1	176.00	177.50	0	2,439	0.00%
2022/05/24	0.2	178.23	0	0.00	176.50	0.2	2,455	0.01%
2022/05/23	1	180.99	1	180.50	180.00	0	2,449	0.00%
2022/05/20	1.1	178.86	1	180.50	180.50	0.1	2,465	0.00%
2022/05/19	0.1	179.11	9	178.11	177.50	-8.9	2,435	-0.37%
2022/05/18	3.1	182.14	1	180.00	181.50	2.1	2,433	0.08%
2022/05/17	3.2	181.48	20.4	181.51	180.00	-17.2	2,431	-0.71%
2022/05/16	20.5	187.85	0	0.00	184.50	20.5	2,447	0.84%
2022/05/13	4	188.49	5	187.00	185.00	-1	2,439	-0.04%
2022/05/12	5.2	188.39	7	189.50	187.00	-1.8	2,418	-0.07%
2022/05/11	2.1	187.02	2	186.75	187.00	0.1	2,398	0.00%
2022/05/10	1.2	184.72	2	184.00	186.00	-0.8	2,394	-0.03%
2022/05/09	0	192.14	0	0.00	190.00	0	2,385	0.00%
2022/05/06	0.2	196.20	0	0.00	195.50	0.2	2,409	0.01%
2022/05/05	1	200.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	2	204.75	1	202.50	201.50	1	2,433	0.04%
2022/05/03	1	204.50	1	206.03	200.50	0	2,428	0.00%
2022/04/29	0	196.00	0	0.00	194.50	0	2,379	0.00%
2022/04/28	3.5	195.21	1	195.00	196.00	2.5	2,374	0.11%
2022/04/27	10	193.35	4	194.25	196.00	6	2,378	0.25%
2022/04/26	5.2	196.54	2	196.50	196.50	3.2	2,361	0.14%
2022/04/25	4	204.38	2	204.00	199.00	2	2,342	0.09%
2022/04/22	8.1	215.62	3	207.50	207.50	5.1	2,314	0.22%
2022/04/21	3	204.17	4	208.13	216.50	-1	2,211	-0.05%
2022/04/20	3	197.33	1	197.00	197.00	2	2,144	0.09%
2022/04/19	0.1	199.02	0	0.00	197.50	0.1	2,158	0.01%
2022/04/18	0	199.50	1	203.00	198.50	-1	2,163	-0.05%
2022/04/15	0	199.50	3	199.50	198.50	-3	2,158	-0.14%
2022/04/14	3.1	203.03	0	0.00	200.50	3.1	2,180	0.14%
2022/04/12	5	200.50	2	201.50	200.50	3	2,175	0.14%
2022/04/11	0	204.50	1	202.50	201.00	-1	2,163	-0.05%
2022/04/08	3.3	208.34	2	208.00	207.00	1.3	2,173	0.06%
2022/04/07	1	206.00	1	211.50	208.50	0	2,188	0.00%
2022/04/06	0.1	208.00	0	0.00	210.00	0.1	2,174	0.00%
2022/04/01	5	212.40	2	212.00	211.00	3	2,181	0.14%
2022/03/31	4.3	218.57	21	222.48	214.50	-16.7	2,174	-0.77%
2022/03/30	5	228.90	1	229.50	228.00	4	2,120	0.19%
2022/03/29	33.1	229.79	12.4	232.16	233.50	20.7	2,090	0.99%
2022/03/28	4.1	223.90	2	224.25	223.00	2.1	2,013	0.10%
2022/03/25	3.1	225.45	3	226.50	223.00	0.1	2,011	0.00%
2022/03/24	1	228.50	3	226.83	226.00	-2	2,007	-0.10%
2022/03/23	0	0.00	1	230.50	227.00	-1	2,052	-0.05%
2022/03/22	3	228.33	3	229.50	229.50	0	2,050	0.00%
2022/03/21	8	232.31	25	228.74	226.50	-17	2,063	-0.82%
2022/03/18	24	225.27	3	227.00	228.50	21	2,096	1.00%
2022/03/17	2	213.00	2	214.00	220.50	0	2,031	0.00%
2022/03/16	3	202.66	1	200.50	200.50	2	2,034	0.10%
2022/03/15	1	202.51	5	203.30	200.50	-4	2,025	-0.20%
2022/03/14	1.1	209.96	0	0.00	209.50	1.1	2,071	0.05%
2022/03/11	3.1	210.50	0	0.00	211.00	3.1	2,078	0.15%
2022/03/10	3	216.00	3	215.67	216.00	0	2,128	0.00%
2022/03/09	6	214.25	2	215.00	212.00	4	2,133	0.19%
2022/03/08	6	219.25	2	217.75	214.50	4	2,144	0.19%
2022/03/07	15.4	226.56	8	226.63	224.50	7.4	2,176	0.34%
2022/03/04	9	241.50	2	241.00	241.00	7	2,213	0.32%
2022/03/03	4	248.88	4	249.13	247.00	0	2,353	0.00%
2022/03/02	2	251.50	1	251.00	252.50	1	2,472	0.04%
2022/03/01	1	249.50	4	250.75	251.50	-3	2,671	-0.11%
2022/02/25	2	245.50	0	0.00	247.50	2	2,822	0.07%
2022/02/24	8.1	248.70	2	242.00	241.50	6.1	2,928	0.21%
2022/02/23	0.3	254.50	4	259.00	258.00	-3.8	2,994	-0.13%
2022/02/22	2.1	256.00	2	256.50	253.50	0.1	3,072	0.00%
2022/02/18	2	254.50	3.1	257.49	259.00	-1.1	3,190	-0.03%
2022/02/17	2.1	261.19	3.1	258.79	255.50	-1	3,189	-0.03%
2022/02/16	1.1	250.86	1	250.71	259.00	0	3,164	0.00%
2022/02/15	1	244.00	0	0.00	242.50	1	3,162	0.03%
2022/02/10	2	253.00	0	0.00	251.00	2	3,173	0.06%
2022/02/09	1	257.51	2	258.00	255.00	-1	3,201	-0.03%
2022/02/08	0.5	250.50	1	255.00	258.00	-0.5	3,217	-0.02%
2022/01/26	3	233.50	2	235.25	239.00	1	3,366	0.03%
2022/01/25	7	231.64	2	233.00	229.50	5	3,372	0.15%
2022/01/24	1	231.00	0	0.00	237.00	1	3,368	0.03%
2022/01/21	4	242.38	0	0.00	239.50	4	3,372	0.12%
2022/01/20	1	245.50	4	247.38	245.50	-3	3,411	-0.09%
2022/01/18	0	0.00	0.1	248.50	248.00	-0.1	3,445	0.00%
2022/01/17	1	250.00	2	249.25	251.50	-1	3,479	-0.03%
2022/01/14	3.3	244.80	1	243.00	243.50	2.3	3,475	0.07%
2022/01/13	1	255.50	1	256.50	255.00	0	3,491	0.00%
2022/01/11	6.3	262.81	2	265.00	258.50	4.3	3,684	0.12%
2022/01/07	0	260.00	0.3	259.30	265.00	-0.2	4,036	-0.01%
2022/01/06	4.1	275.44	2.5	271.67	267.00	1.6	4,106	0.04%
2022/01/05	4	278.62	1	280.49	275.50	3	4,098	0.07%
2022/01/04	6.1	278.09	5	277.40	277.00	1.1	4,171	0.03%
2022/01/03	4.1	280.62	2	278.50	278.00	2.1	4,169	0.05%
2021/12/30	31	290.23	25	286.70	287.50	6	4,172	0.14%
2021/12/29	1	291.00	0.3	289.00	287.00	0.7	4,166	0.02%
2021/12/28	1	288.50	1	290.50	287.50	0	4,165	0.00%
2021/12/27	4.1	284.55	0	0.00	280.50	4.1	4,155	0.10%
2021/12/24	1	289.50	2	292.50	287.00	-1	4,150	-0.02%
2021/12/23	3	287.49	1	285.00	291.00	2	4,139	0.05%
2021/12/22	5	286.40	3	286.33	285.00	2	4,134	0.05%
2021/12/21	6	280.33	4	282.88	287.00	2	4,126	0.05%
2021/12/20	10.2	287.97	0	0.00	284.00	10.2	4,100	0.25%
2021/12/17	9.1	297.58	16	296.66	291.50	-6.9	4,099	-0.17%
2021/12/16	4	292.00	2	288.50	288.50	2	4,111	0.05%
2021/12/15	6.2	286.94	3	288.17	288.50	3.2	4,132	0.08%
2021/12/14	18.8	289.57	12	291.63	285.00	6.8	4,111	0.16%
2021/12/13	20	304.35	6	304.67	301.50	14	4,023	0.35%
2021/12/10	11	302.18	15	304.73	302.00	-4	4,003	-0.10%
2021/12/09	7	299.14	3	298.17	297.50	4	3,954	0.10%
2021/12/08	16	303.44	32.1	304.02	300.50	-16.1	3,946	-0.41%
2021/12/07	1	294.49	1	295.40	295.00	0	3,877	0.00%
2021/12/06	6	300.34	7.1	303.17	296.50	-1.1	3,858	-0.03%
2021/12/03	15	290.53	5	291.00	291.00	10	3,806	0.26%
2021/12/02	3	286.00	1.1	289.36	289.50	1.9	3,796	0.05%
2021/12/01	27	296.40	5	292.50	289.00	22	3,773	0.58%
2021/11/30	17.4	287.32	10	285.10	297.50	7.4	3,724	0.20%
2021/11/29	41.6	284.34	56.2	281.32	275.50	-14.6	3,654	-0.40%
2021/11/26	14.1	305.02	13.9	306.15	306.00	0.2	3,511	0.01%
2021/11/25	19.8	316.49	42.7	305.49	298.00	-22.9	3,390	-0.68%
2021/11/24	8.4	311.29	22	314.59	326.50	-13.7	3,206	-0.43%
2021/11/23	12.2	306.05	9.1	306.23	297.00	3.1	3,159	0.10%
2021/11/22	6.1	300.12	11.7	300.63	299.50	-5.6	3,066	-0.18%
2021/11/19	30.9	280.50	1	287.43	283.00	29.9	2,965	1.01%
2021/11/18	4.3	268.47	5.2	269.70	282.50	-0.9	2,880	-0.03%
2021/11/17	10	256.20	8	256.50	257.00	2	2,743	0.07%
2021/11/16	4	255.88	0	0.00	252.00	4	2,732	0.15%
2021/11/15	5	254.90	9.1	254.98	256.00	-4.1	2,735	-0.15%
2021/11/12	5	253.10	10.2	256.00	256.50	-5.2	2,734	-0.19%
2021/11/11	3	245.52	8	250.00	245.50	-5	2,711	-0.18%
2021/11/10	3	252.82	3	251.33	250.00	0	2,702	0.00%
2021/11/09	6	249.92	5	252.20	254.00	1	2,700	0.04%
2021/11/08	10	248.75	2	246.75	244.50	8	2,702	0.30%
2021/11/05	0	242.00	2	245.25	241.00	-2	2,675	-0.07%
2021/11/04	9.5	244.21	2	244.50	243.00	7.5	2,653	0.28%
2021/11/03	19.5	251.77	2	253.00	250.00	17.5	2,616	0.67%
2021/11/02	2.2	267.79	1	269.07	277.50	1.2	2,491	0.05%
2021/11/01	0	0.00	7	260.00	262.00	-7	2,498	-0.28%
2021/10/29	7	266.21	1	266.51	262.00	6	2,496	0.24%
2021/10/28	1	252.00	2.3	265.30	269.50	-1.3	2,483	-0.05%
2021/10/27	6	255.17	115.3	254.69	245.00	-109.3	2,437	-4.48%	大賣/鉅額交易
2021/10/26	114.3	266.93	4.1	264.49	262.00	110.2	2,422	4.55%	大買/鉅額交易
2021/10/25	1.3	262.20	7.2	263.67	266.00	-5.9	2,451	-0.24%
2021/10/22	10	250.15	1	252.00	254.50	9	2,448	0.37%
2021/10/21	4.3	255.32	15.1	260.33	255.00	-10.8	2,459	-0.44%
2021/10/20	30	251.55	6.1	244.84	255.00	23.9	2,418	0.99%
2021/10/19	12	235.67	18	236.08	239.00	-6	2,374	-0.25%
2021/10/18	12	228.92	27.2	224.26	233.00	-15.2	2,220	-0.68%
2021/10/15	20.5	202.38	15.3	207.42	214.50	5.2	2,027	0.26%
2021/10/14	13	192.00	7	191.86	197.00	6	1,915	0.31%
2021/10/13	4	179.25	20	179.88	179.50	-16	1,813	-0.88%
2021/10/12	7	182.00	3	176.33	180.50	4	1,802	0.22%
2021/10/08	4	167.00	2	168.00	168.50	2	1,733	0.12%
2021/10/07	11	167.73	8	167.63	167.50	3	1,747	0.17%
2021/10/06	10	168.05	0	0.00	166.00	10	1,734	0.58%
2021/10/05	8.1	172.82	12	173.25	172.00	-3.9	1,741	-0.23%
2021/10/04	15	178.40	0	0.00	177.00	15	1,739	0.86%
2021/10/01	1.2	184.04	0	0.00	183.00	1.2	1,741	0.07%
2021/09/29	0.1	186.44	0	0.00	185.00	0.1	1,788	0.01%
2021/09/27	1	192.48	1	190.00	190.00	0	1,844	0.00%
2021/09/24	2	193.50	0	0.00	191.00	2	1,904	0.11%
2021/09/23	5	196.30	6	192.92	192.50	-1	1,957	-0.05%
2021/09/22	1	185.50	1	189.50	184.50	0	1,946	0.00%
2021/09/17	0	183.50	0	0.00	183.00	0	1,966	0.00%
2021/09/16	2	184.75	0	0.00	183.50	2	1,971	0.10%
2021/09/15	0.2	186.00	0	0.00	185.00	0.2	1,981	0.01%
2021/09/14	2	187.75	0	0.00	186.00	2	1,994	0.10%
2021/09/13	0	190.50	1	191.00	189.50	-1	2,017	-0.05%
2021/09/10	0	191.00	0	0.00	190.00	0	2,025	0.00%
2021/09/09	0	190.50	1	190.00	191.00	-1	2,061	-0.05%
2021/09/08	2	191.25	0.2	191.50	190.50	1.8	2,066	0.09%
2021/09/07	3	196.17	2	195.00	195.00	1	2,076	0.05%
2021/09/06	0	0.00	1	195.50	195.00	-1	2,096	-0.05%
2021/09/03	3	192.67	3	193.67	191.50	0	2,220	0.00%
2021/09/02	0	192.00	0	0.00	191.00	0	2,325	0.00%
2021/09/01	5.5	195.41	2	197.50	193.00	3.5	2,442	0.14%
2021/08/31	2	191.00	2	191.50	193.00	0	2,441	0.00%
2021/08/27	1.1	195.36	2	202.25	195.50	-0.9	2,478	-0.04%
2021/08/26	1	191.50	0	0.00	198.50	1	2,377	0.04%
2021/08/25	0	182.00	0	0.00	180.50	0	2,363	0.00%
2021/08/24	2	183.49	1	182.00	182.00	1	2,375	0.04%
2021/08/23	1	182.02	2	183.00	183.00	-1	2,384	-0.04%
2021/08/20	6	182.83	1	184.00	183.50	5	2,403	0.21%
2021/08/19	5	184.10	0	0.00	185.00	5	2,507	0.20%
2021/08/18	4	187.50	1	189.00	189.00	3	2,548	0.12%
2021/08/17	4	194.75	1	192.00	190.00	3	2,560	0.12%
2021/08/16	2	193.50	2	191.50	190.00	0	2,568	0.00%
2021/08/13	2	192.00	5	192.50	195.00	-3	2,607	-0.12%
2021/08/12	13	191.46	4	190.50	193.00	9	2,629	0.34%
2021/08/11	1	188.50	1	185.50	186.00	0	2,648	0.00%
2021/08/10	3.1	188.98	1	189.00	188.00	2.1	2,732	0.08%
2021/08/09	0.1	194.73	0.2	194.50	191.00	-0.1	2,839	0.00%
2021/08/06	2	202.50	0	0.00	201.00	2	2,891	0.07%
2021/08/05	4	202.61	6	203.25	200.00	-2	2,990	-0.07%
2021/08/04	2	198.00	1	196.00	196.00	1	3,147	0.03%
2021/08/03	3	197.00	2	199.00	198.00	1	3,205	0.03%
2021/08/02	2	193.53	4	197.00	195.00	-2	3,261	-0.06%
2021/07/30	1	190.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	3	191.00	3.3	187.95	193.00	-0.3	3,319	-0.01%
2021/07/28	20.1	182.21	16	179.91	179.50	4.1	3,294	0.12%
2021/07/27	14.5	187.20	10	187.40	185.00	4.5	3,317	0.14%
2021/07/26	3.1	194.84	3	194.00	192.50	0.1	3,381	0.00%
2021/07/23	0.1	196.86	0	0.00	196.00	0.1	3,441	0.00%
2021/07/22	2.1	197.06	4	194.88	195.50	-1.9	3,532	-0.05%
2021/07/21	2.2	200.46	1	199.00	197.00	1.2	3,559	0.03%
2021/07/20	4.1	207.22	3	206.83	201.50	1.1	3,588	0.03%
2021/07/19	4.4	203.68	1	204.00	203.00	3.4	3,582	0.10%
2021/07/16	0	205.18	1	205.00	204.50	-1	3,616	-0.03%
2021/07/15	7.1	206.79	7	207.57	206.50	0.1	3,641	0.00%
2021/07/14	0	201.50	2	201.25	203.50	-2	3,670	-0.05%
2021/07/13	5.1	207.83	10	206.25	203.50	-4.9	3,681	-0.13%
2021/07/12	2	208.23	2	208.00	209.00	0	3,690	0.00%
2021/07/09	4	210.37	2	208.25	207.50	2	3,683	0.05%
2021/07/08	2.3	209.85	5	209.70	209.00	-2.7	3,712	-0.07%
2021/07/07	2	209.75	1	212.00	209.50	1	3,724	0.03%
2021/07/06	4.1	213.37	4	214.38	211.00	0.1	3,739	0.00%
2021/07/05	7	223.14	21	224.93	219.00	-14	3,756	-0.37%
2021/07/02	6	229.00	12	227.00	225.00	-6	3,753	-0.16%
2021/07/01	9	232.17	9.1	229.03	227.50	-0.1	3,753	0.00%
2021/06/30	17	231.00	22	221.59	232.00	-5	3,737	-0.13%
2021/06/29	4	221.00	1	221.00	219.00	3	3,729	0.08%
2021/06/28	5	216.30	12	220.00	221.00	-7	3,759	-0.19%
2021/06/25	10	211.15	2	212.50	211.00	8	3,815	0.21%
2021/06/24	9	209.50	10	210.35	210.50	-1	3,996	-0.03%
2021/06/23	4	207.37	13	208.35	207.50	-9	3,996	-0.22%
2021/06/22	15.1	207.23	2	208.00	207.00	13.1	4,001	0.33%
2021/06/21	0	214.00	0	0.00	212.00	0	4,031	0.00%
2021/06/18	11	223.18	6	219.33	221.00	5	4,037	0.12%
2021/06/17	1	219.00	6	218.50	218.00	-5	4,021	-0.12%
2021/06/16	1	220.00	0	0.00	219.50	1	4,050	0.02%
2021/06/15	3.1	223.14	4	219.00	221.50	-0.9	4,063	-0.02%
2021/06/11	13.2	228.81	20.2	226.77	222.50	-7	4,046	-0.17%
2021/06/10	12	220.54	18.3	220.22	232.50	-6.3	3,944	-0.16%
2021/06/09	11.1	212.14	4	215.75	211.50	7.1	3,939	0.18%
2021/06/08	1	203.51	16.1	204.03	203.00	-15	3,827	-0.39%
2021/06/07	0	203.00	3	206.67	203.00	-3	3,828	-0.08%
2021/06/04	4	207.75	2.1	212.86	206.00	1.9	3,813	0.05%
2021/06/03	0	204.50	1	204.50	204.50	-1	3,764	-0.03%
2021/06/02	2	206.25	2	208.50	205.00	0	3,770	0.00%
2021/06/01	4	204.50	4	203.75	206.50	0	3,770	0.00%
2021/05/31	0.1	203.05	0	0.00	204.50	0.1	3,762	0.00%
2021/05/28	5	206.20	3	207.00	207.00	2	3,764	0.05%
2021/05/27	6	210.92	3	213.83	207.00	3	3,787	0.08%
2021/05/26	2	209.75	5.1	212.29	213.00	-3.1	3,736	-0.08%
2021/05/25	3	204.16	1	203.00	202.50	2	4,135	0.05%
2021/05/24	6	206.49	5	205.70	204.00	1	4,305	0.02%
2021/05/21	1	204.02	1	207.00	205.50	0	4,611	0.00%
2021/05/20	0.1	200.00	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	0.1	202.18	0	0.00	201.50	0.1	4,638	0.00%
2021/05/18	5	199.81	13	202.58	208.00	-8	4,650	-0.17%
2021/05/17	11.2	208.32	5	204.20	196.00	6.2	4,676	0.13%
2021/05/14	8	218.25	3	221.81	216.50	5	4,659	0.11%
2021/05/13	13.1	223.34	8	223.44	218.00	5.1	4,622	0.11%
2021/05/12	22	235.77	28.5	231.64	221.50	-6.5	4,591	-0.14%
2021/05/11	8	230.00	12	230.50	225.50	-4	4,442	-0.09%
2021/05/10	5	233.70	3	230.50	229.50	2	4,431	0.05%
2021/05/07	7.1	222.42	8.3	229.94	235.00	-1.2	4,396	-0.03%
2021/05/06	4.3	217.81	0	0.00	214.00	4.3	4,359	0.10%
2021/05/05	6.1	222.05	5	221.30	219.00	1.1	4,368	0.03%
2021/05/04	6	232.17	1	230.00	220.00	5	4,385	0.11%
2021/05/03	4	245.50	9	244.33	232.50	-5	4,357	-0.11%
2021/04/29	10	231.65	7.1	233.11	236.00	2.9	4,298	0.07%
2021/04/28	7	233.36	2	228.00	225.50	5	4,273	0.12%
2021/04/27	1	232.00	2.1	230.24	235.00	-1.1	4,205	-0.03%
2021/04/26	13.3	215.18	1	219.00	214.00	12.2	4,207	0.29%
2021/04/23	1.4	226.17	20	221.63	218.50	-18.6	4,268	-0.44%
2021/04/22	3.2	232.38	8	234.56	227.00	-4.8	4,327	-0.11%
2021/04/21	2	236.52	0	0.00	235.50	2	4,405	0.05%
2021/04/20	22	234.95	4	234.50	234.50	18	4,460	0.40%
2021/04/19	10.1	237.06	1	237.50	234.50	9.1	4,516	0.20%
2021/04/16	5	240.00	3	241.33	241.50	2	4,537	0.04%
2021/04/15	3.1	242.01	1	243.00	241.00	2.1	4,547	0.05%
2021/04/14	1.1	248.52	8	245.69	242.00	-6.9	4,573	-0.15%
2021/04/13	7.1	252.66	2	255.25	250.00	5.1	4,562	0.11%
2021/04/12	7	255.36	5	255.20	254.00	2	4,570	0.04%
2021/04/09	12	253.25	9.1	255.62	253.00	2.9	4,603	0.06%
2021/04/08	6.1	252.78	0	0.00	252.00	6.1	4,658	0.13%
2021/04/07	7	259.43	3	259.00	258.00	4	4,685	0.09%
2021/04/06	6.3	260.13	4	262.00	259.00	2.3	4,743	0.05%
2021/04/01	6	270.67	2	268.25	267.00	4	4,772	0.08%
2021/03/31	6.2	270.31	2	268.03	264.50	4.2	4,761	0.09%
2021/03/30	12.2	274.08	7	276.50	273.00	5.2	4,714	0.11%
2021/03/29	22.1	270.02	28.4	273.72	277.00	-6.3	4,642	-0.14%
2021/03/26	1	255.00	0	0.00	252.50	1	4,518	0.02%
2021/03/25	3.1	255.19	2.1	252.67	250.00	1	4,553	0.02%
2021/03/24	3.1	256.26	5	257.60	253.50	-1.9	4,589	-0.04%
2021/03/23	3	254.67	0.1	256.50	250.00	2.9	4,732	0.06%
2021/03/22	5	246.60	4	247.75	246.50	1	4,817	0.02%
2021/03/19	5.1	249.13	14.2	250.31	251.50	-9	4,854	-0.19%
2021/03/18	2	259.02	3	261.00	258.00	-1	4,961	-0.02%
2021/03/17	15	260.77	1	261.00	258.00	14	5,052	0.28%
2021/03/16	10	267.25	3	265.50	261.50	7	5,156	0.14%
2021/03/15	16.2	270.59	11	274.50	262.00	5.2	5,168	0.10%
2021/03/12	4	262.01	1	263.00	261.00	3	5,193	0.06%
2021/03/11	3	259.33	2	261.50	263.00	1	5,235	0.02%
2021/03/10	3	253.32	2	251.25	252.00	1	5,273	0.02%
2021/03/09	0	0.00	2	246.00	252.00	-2	5,325	-0.04%
2021/03/08	11	256.00	1.2	254.08	250.00	9.8	5,368	0.18%
2021/03/05	21	255.00	2	268.00	265.00	19	5,415	0.35%
2021/03/04	5	251.01	1	253.50	251.00	4	5,745	0.07%
2021/03/03	16	257.00	2	252.75	255.50	14	5,817	0.24%
2021/03/02	1.3	251.15	1	249.00	245.00	0.3	5,826	0.01%
2021/02/26	13.2	267.22	7	265.86	260.50	6.2	5,814	0.11%
2021/02/25	26.3	298.14	38.2	301.65	270.00	-11.9	5,776	-0.21%
2021/02/24	9	265.05	20.5	273.15	288.00	-11.5	5,346	-0.22%
2021/02/23	42.1	268.84	42.2	269.15	262.00	-0.1	5,197	0.00%
2021/02/22	0	0.00	0.1	254.00	254.00	-0.1	4,954	0.00%
2021/02/19	13	226.27	5	219.00	231.00	8	5,022	0.16%
2021/02/18	5	212.20	4	210.38	210.00	1	5,008	0.02%
2021/02/17	9	213.45	17	222.00	208.00	-8	5,015	-0.16%
2021/02/05	16.1	204.79	15.1	218.66	220.00	1	4,968	0.02%
2021/02/04	5	201.10	5	198.70	200.00	0	4,978	0.00%
2021/02/03	5.1	202.30	13	205.12	198.50	-7.9	5,008	-0.16%
2021/02/02	10	189.80	5	187.40	198.00	5	5,037	0.10%
2021/02/01	10	183.50	10	183.40	184.50	0	5,057	0.00%
2021/01/29	4.1	188.97	2	190.00	184.50	2.1	5,043	0.04%
2021/01/28	3	191.50	1	193.50	192.50	2	5,091	0.04%
2021/01/27	1	197.99	2.2	194.50	195.00	-1.2	5,163	-0.02%
2021/01/26	7	199.71	17.1	198.59	195.00	-10.1	5,186	-0.19%
2021/01/25	2	207.50	3	204.50	203.00	-1	5,185	-0.02%
2021/01/22	2	207.50	2	214.00	207.00	0	5,215	0.00%
2021/01/21	0	0.00	2	212.00	213.50	-2	5,289	-0.04%
2021/01/20	10	207.60	2	208.50	207.00	8	5,496	0.15%
2021/01/19	15	208.93	4	207.25	206.00	11	5,514	0.20%
2021/01/18	5	209.50	15.1	210.80	210.00	-10.1	5,560	-0.18%
2021/01/15	8.2	198.22	10	195.20	199.00	-1.8	5,503	-0.03%
2021/01/14	9.1	195.66	4.1	196.22	189.00	5	5,417	0.09%
2021/01/13	4.4	204.59	3	210.67	202.00	1.4	5,323	0.03%
2021/01/12	7	214.79	7.1	218.80	213.50	-0.1	5,269	0.00%
2021/01/11	6.2	216.32	2	213.75	212.50	4.2	5,204	0.08%
2021/01/08	5	223.40	4	223.13	222.50	1	5,218	0.02%
2021/01/07	9.1	228.90	10.3	229.16	225.00	-1.2	5,228	-0.02%
2021/01/06	2.2	228.36	0	0.00	225.50	2.2	5,209	0.04%
2021/01/05	3.1	231.05	3	231.00	230.50	0.1	5,220	0.00%
2021/01/04	4	230.39	0	0.00	229.00	4	5,227	0.08%
2020/12/31	2	251.73	21	251.05	241.00	-19	5,212	-0.36%
2020/12/30	1.1	247.99	1	249.00	246.50	0.1	5,118	0.00%
2020/12/29	2.2	249.86	4	253.25	242.00	-1.8	5,073	-0.04%
2020/12/28	20.2	240.31	5	244.40	244.50	15.2	5,001	0.30%
2020/12/25	0	0.00	2	233.50	231.00	-2	4,950	-0.04%
2020/12/24	3	227.17	0	0.00	226.00	3	4,948	0.06%
2020/12/23	2.3	235.99	3	238.17	233.00	-0.7	4,959	-0.01%
2020/12/22	2	236.74	3.7	237.87	237.00	-1.6	4,986	-0.03%
2020/12/21	5.2	231.65	0	0.00	233.50	5.2	4,990	0.10%
2020/12/18	1	243.00	0	240.50	238.50	1	4,982	0.02%
2020/12/17	4.5	249.78	8	251.39	240.50	-3.5	5,021	-0.07%
2020/12/16	0	0.00	9	245.77	248.50	-9	4,909	-0.18%
2020/12/15	6	229.50	3	229.33	226.00	3	5,047	0.06%
2020/12/14	13.5	243.91	16.1	248.79	238.50	-2.6	5,032	-0.05%
2020/12/11	21	223.90	11	226.28	237.50	10	4,937	0.20%
2020/12/10	15	219.70	6	218.42	216.00	9	4,882	0.18%
2020/12/09	11.3	235.66	2	236.75	234.50	9.3	4,796	0.19%
2020/12/08	17	242.77	15	245.47	236.00	2	4,776	0.04%
2020/12/07	22	263.05	8	261.25	255.50	14	4,665	0.30%
2020/12/04	10	260.45	3	264.83	266.00	7	4,665	0.15%
2020/12/03	7.1	262.47	12	262.71	260.00	-4.9	4,726	-0.10%
2020/12/02	4.1	269.55	0	0.00	267.50	4.1	4,730	0.09%
2020/12/01	13	280.31	1	274.50	274.00	12	4,747	0.25%
2020/11/30	5	296.80	16	292.81	286.00	-11	4,774	-0.23%
2020/11/27	5	287.10	10	289.85	292.00	-5	4,452	-0.11%
2020/11/26	3	278.00	7	280.86	282.00	-4	4,425	-0.09%
2020/11/25	5	283.49	1	282.00	276.00	4	4,446	0.09%
2020/11/24	0	276.10	0	0.00	274.50	0	4,451	0.00%
2020/11/23	0	277.00	0.1	277.00	277.50	-0.1	4,506	0.00%
2020/11/20	10.1	274.99	5	275.00	274.00	5.1	4,575	0.11%
2020/11/19	2	289.74	2	282.16	280.50	0	4,582	0.00%
2020/11/18	4	283.40	8	285.62	287.00	-4	4,550	-0.09%
2020/11/17	18	274.33	3	274.50	277.00	15	4,617	0.32%
2020/11/16	7.1	265.57	3	261.67	265.00	4.1	4,598	0.09%
2020/11/13	9	267.01	3	266.50	268.50	6	4,623	0.13%
2020/11/12	6.1	273.70	3	263.17	264.50	3.1	4,625	0.07%
2020/11/11	0	0.00	2.3	274.78	279.00	-2.3	4,559	-0.05%
2020/11/10	11.2	275.98	5	277.30	272.00	6.2	4,573	0.14%
2020/11/09	3	293.17	4	290.88	285.00	-1	4,571	-0.02%
2020/11/06	9.1	295.57	4	296.00	296.00	5.1	4,622	0.11%
2020/11/05	18	292.42	5	295.70	292.00	13	4,673	0.28%
2020/11/04	5.1	280.19	4.1	281.95	290.00	1	4,689	0.02%
2020/11/03	4.2	285.56	6	283.83	280.50	-1.8	4,660	-0.04%
2020/11/02	6.1	292.18	2.2	291.16	288.00	3.9	4,729	0.08%
2020/10/30	2	293.25	2.3	294.72	293.00	-0.3	4,734	-0.01%
2020/10/29	9.1	293.35	5.1	296.16	298.00	4	4,709	0.08%
2020/10/28	18.2	318.72	9	325.50	297.00	9.2	4,687	0.20%
2020/10/27	10.2	320.80	2	323.00	324.50	8.2	4,428	0.18%
2020/10/26	9.6	332.92	28.5	333.81	320.00	-18.9	4,371	-0.43%
2020/10/23	9	348.99	8	348.19	343.00	1	4,393	0.02%
2020/10/22	0	0.00	5	344.20	343.00	-5	4,372	-0.11%
2020/10/21	5	351.19	3	351.00	347.50	2	4,380	0.05%
2020/10/20	6	351.00	3	349.00	351.00	3	4,380	0.07%
2020/10/19	2	350.23	3	347.17	345.00	-1	4,444	-0.02%
2020/10/16	29.1	348.73	36	348.94	344.00	-7	4,431	-0.16%
2020/10/15	3.1	339.16	4	338.75	338.00	-1	4,524	-0.02%
2020/10/14	1.1	351.48	0	0.00	345.50	1.1	4,524	0.02%
2020/10/13	1	347.04	0	0.00	350.50	1	4,548	0.02%
2020/10/12	2	352.73	7	353.57	349.00	-5	4,651	-0.11%
2020/10/08	11.4	349.39	3	348.67	349.50	8.4	4,628	0.18%
2020/10/07	0	339.00	1	340.00	338.50	-1	4,573	-0.02%
2020/10/06	1	346.46	2	342.75	342.00	-1	4,568	-0.02%
2020/10/05	2	343.50	3	343.17	344.00	-1	4,614	-0.02%
2020/09/30	2	339.50	3	339.21	342.00	-1	4,623	-0.02%
2020/09/29	4	337.63	2	334.25	331.00	2	4,614	0.04%
2020/09/28	2.1	351.83	1	353.00	343.50	1.1	4,689	0.02%
2020/09/25	6	350.08	5.1	352.13	357.00	0.9	4,718	0.02%
2020/09/24	6	331.50	4.1	354.53	345.50	1.9	4,785	0.04%
2020/09/23	2	335.00	6	337.17	336.00	-4	4,796	-0.08%
2020/09/22	10.1	338.51	8	340.19	333.00	2.1	4,843	0.04%
2020/09/21	11.1	367.51	7	365.14	359.50	4.1	4,758	0.09%
2020/09/18	11.3	354.92	32.1	356.87	367.00	-20.8	4,698	-0.44%
2020/09/17	5.3	331.57	2	331.01	334.50	3.3	4,477	0.07%
2020/09/16	3.2	327.52	12	329.38	324.50	-8.9	4,464	-0.20%
2020/09/15	7	325.00	5	330.48	328.50	2	4,437	0.04%
2020/09/14	4	309.75	0	312.50	312.50	4	4,488	0.09%
2020/09/11	1	303.00	5	303.60	306.00	-4	4,440	-0.09%
2020/09/10	4	300.88	2	301.50	301.50	2	4,397	0.05%
2020/09/09	4	303.88	16	303.56	302.00	-12	4,361	-0.28%
2020/09/08	17	273.38	7.1	297.60	309.50	10	4,352	0.23%
2020/09/07	6	293.71	2	294.00	283.50	4	4,376	0.09%
2020/09/04	7	299.29	10	297.00	300.00	-3	4,377	-0.07%
2020/09/03	11	318.11	20	317.48	306.00	-9	4,422	-0.20%
2020/09/02	5	334.20	1	337.00	329.50	4	4,374	0.09%
2020/09/01	3.1	333.43	49	334.54	330.00	-45.9	4,360	-1.05%
2020/08/31	31	329.88	3	331.01	339.50	28	4,326	0.65%
2020/08/28	8	326.49	18	318.97	322.00	-10	4,298	-0.23%
2020/08/27	7	330.68	15	327.80	320.50	-8	4,276	-0.19%
2020/08/26	10.1	324.36	13	317.44	330.00	-2.9	4,227	-0.07%
2020/08/25	7	300.43	1	303.00	303.00	6	4,205	0.14%
2020/08/24	3	299.50	12	299.58	299.00	-9	4,188	-0.21%
2020/08/21	30	295.35	27	296.76	293.50	3	4,166	0.07%
2020/08/20	4	316.25	3	321.50	303.00	1	4,068	0.02%
2020/08/19	6	325.88	25.1	325.14	336.50	-19.1	4,045	-0.47%
2020/08/18	13	297.58	9	292.15	306.50	4	4,028	0.10%
2020/08/17	11	276.14	4	279.13	280.00	7	3,992	0.18%
2020/08/14	26	280.50	16	279.06	275.00	10	4,238	0.24%
2020/08/13	11.1	270.77	15.9	268.93	269.50	-4.8	4,159	-0.12%
2020/08/12	16	273.16	18	271.76	278.50	-2	4,053	-0.05%
2020/08/11	6	250.42	83	251.74	253.50	-77	3,946	-1.95%
2020/08/10	9.2	236.07	5	239.31	246.50	4.2	3,898	0.11%
2020/08/07	23	224.70	3.1	223.89	224.50	19.9	3,870	0.51%
2020/08/06	13	227.46	48	232.59	221.00	-35	3,827	-0.91%
2020/08/05	11	229.09	6.1	225.96	226.50	4.9	3,743	0.13%
2020/08/04	3	212.00	2	212.00	213.50	1	3,744	0.03%
2020/08/03	35	195.57	2	200.25	203.50	33	3,756	0.88%
2020/07/30	0	0.00	0.1	168.50	168.50	-0.1	3,792	0.00%
2020/07/29	17	157.32	0	0.00	153.50	17	3,833	0.44%
2020/07/28	9	170.50	1	170.50	170.50	8	3,750	0.21%
2020/07/27	10	199.00	15	202.67	189.00	-5	3,731	-0.13%
2020/07/24	13.1	221.80	11	213.45	210.00	2.1	3,743	0.05%
2020/07/23	25	216.02	32	227.36	224.50	-7	3,790	-0.18%
2020/07/22	8	213.50	9	209.00	213.50	-1	3,843	-0.03%
2020/07/21	57	195.43	48	201.18	194.50	9	3,912	0.23%
2020/07/20	9	216.00	4	216.00	216.00	5	3,895	0.13%
2020/07/17	13	240.19	40	240.09	240.00	-27	4,122	-0.65%
2020/07/16	58	270.02	30.1	300.59	266.50	28	4,085	0.68%
2020/07/15	26	296.00	3	296.00	296.00	23	3,937	0.58%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	3	364.50	5.1	364.50	364.50	-2.1	3,934	-0.05%
2020/07/10	7	406.71	75	415.24	405.00	-68	3,946	-1.72%
2020/07/09	3	476.50	0	0.00	450.00	3	3,890	0.08%
2020/07/08	0	0.00	7	433.50	433.50	-7	3,868	-0.18%
2020/07/07	74.1	392.54	140.2	387.30	394.50	-66.1	3,871	-1.71%	大賣/
2020/07/06	46	351.33	8	354.38	359.00	38	3,749	1.01%
2020/07/03	59	317.80	36.2	316.43	326.50	22.8	3,679	0.62%
2020/07/02	21.1	290.25	12.3	291.71	297.00	8.8	3,538	0.25%
2020/07/01	56	262.05	32	262.31	270.00	24	3,447	0.70%
2020/06/30	0	0.00	5	244.10	249.00	-5	3,353	-0.15%
2020/06/29	1	228.00	1	239.00	241.50	0	3,333	0.00%
2020/06/24	1	230.00	30	234.00	228.00	-29	3,300	-0.88%
2020/06/23	0	0.00	73	236.64	240.00	-73	3,276	-2.23%
2020/06/22	64	258.55	4	262.25	260.00	60	3,249	1.85%
2020/06/19	70	248.57	2	250.75	251.00	68	3,215	2.11%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/12	5	172.50	0	0.00	172.50	5	3,126	0.16%
2020/06/11	14.1	207.46	4	232.00	191.50	10.1	3,080	0.33%
2020/06/10	1	212.00	2	210.25	212.50	-1	2,963	-0.03%
2020/06/09	3.3	191.19	7	191.29	193.50	-3.7	2,913	-0.13%
2020/06/08	3	171.00	4.1	172.08	176.00	-1.1	2,801	-0.04%
2020/06/05	1	160.00	1	156.50	160.00	0	2,761	0.00%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/06/03	4	152.00	4	151.88	152.50	0	2,737	0.00%
2020/06/01	3	135.17	1	135.00	138.50	2	2,681	0.07%
2020/05/29	1	140.00	3	144.00	139.50	-2	2,654	-0.08%
2020/05/28	0	0.00	3	132.00	134.00	-3	2,596	-0.12%
2020/05/27	2	123.50	0.1	125.00	126.00	1.9	2,615	0.07%
2020/05/26	3	133.33	0.6	123.00	123.50	2.4	2,638	0.09%
2020/05/25	3	133.50	1	134.00	132.50	2	2,589	0.08%
2020/05/22	2	122.75	2	125.50	125.00	0	2,545	0.00%
2020/05/21	6	115.50	36.1	115.47	114.50	-30.1	2,478	-1.21%
2020/05/20	25	125.30	30	121.17	127.00	-5	2,458	-0.20%
2020/05/19	0	0.00	3.4	115.50	115.50	-3.4	2,164	-0.16%
2020/05/18	0	0.00	4	105.00	105.00	-4	2,158	-0.19%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	1	87.10	2	87.10	87.10	-1	2,131	-0.05%
2020/05/13	1	77.90	2.9	79.20	79.20	-1.9	2,079	-0.09%
2020/05/12	0	0.00	0.2	71.80	72.00	-0.2	2,016	-0.01%
2020/05/11	4	73.10	2.5	72.12	73.00	1.5	1,979	0.08%
2020/05/08	0	0.00	24	75.43	75.20	-24	1,939	-1.24%
2020/05/07	0	0.00	3	72.00	74.00	-3	1,891	-0.16%
2020/05/06	1	69.00	5	74.30	68.00	-4	1,838	-0.22%
2020/05/05	1	67.50	8	67.44	67.70	-7	1,795	-0.39%
2020/05/04	0	0.00	6	60.80	61.60	-6	1,715	-0.35%
2020/04/30	0	0.00	3	55.17	56.00	-3	1,682	-0.18%
2020/04/29	20	53.90	0	0.00	52.80	20	1,644	1.22%
2020/04/28	5	51.10	2	51.25	51.60	3	1,625	0.18%
2020/04/27	19.5	55.63	4	55.63	55.80	15.5	1,583	0.98%
2020/04/24	38.4	54.49	6	56.42	55.10	32.4	1,505	2.15%
2020/04/23	7.4	50.64	74.4	49.12	51.70	-67.1	1,350	-4.97%
2020/04/22	3.3	45.37	37	47.57	47.00	-33.8	1,252	-2.70%
2020/04/21	18	46.08	17.4	45.99	46.10	0.6	1,106	0.05%
2020/04/20	0	0.00	4	41.95	41.95	-4	829	-0.48%
2020/04/14	44	31.88	0	0.00	31.55	44	795	5.53%
2020/04/10	40	30.02	0	0.00	29.95	40	758	5.28%
2020/03/19	5	20.30	0	0.00	20.30	5	762	0.66%
2020/03/13	0	0.00	4	25.69	26.50	-4	718	-0.56%
2020/03/12	4	28.43	14	28.27	28.50	-10	696	-1.44%
2020/03/10	1	30.20	0	0.00	30.15	1	715	0.14%
2020/03/09	1	30.75	0	30.55	30.75	1	712	0.14%
2020/03/05	3	30.52	0	0.00	30.55	3	689	0.44%
2020/03/03	0	0.00	8	30.93	30.60	-8	687	-1.16%
2020/03/02	2.1	30.00	0	0.00	30.80	2.1	681	0.31%
2020/02/27	4	32.03	0	0.00	31.30	4	662	0.60%
2020/02/26	2	32.68	0.1	33.10	33.10	1.9	607	0.31%
2020/02/25	1	29.75	0	0.00	30.10	1	550	0.18%
2020/02/20	4	30.60	0	0.00	30.55	4	588	0.68%
2020/02/12	4	29.33	0	0.00	29.45	4	565	0.71%
2020/02/03	0	0.00	4	26.56	26.45	-4	536	-0.75%
2020/01/30	2	28.25	0	0.00	27.80	2	532	0.38%
2020/01/16	2	29.35	0	0.00	29.40	2	532	0.38%
2020/01/14	4	29.76	1	29.90	29.90	3	530	0.57%
2020/01/13	0.1	29.20	0	0.00	29.40	0.1	521	0.03%
2020/01/09	2	29.40	0	0.00	29.45	2	519	0.39%
2020/01/06	0	0.00	5	30.60	30.55	-5	509	-0.98%
2019/12/30	6	30.68	8	30.17	29.80	-2	481	-0.42%
2019/12/27	1	31.30	2	31.83	31.70	-1	453	-0.22%
2019/12/26	2	30.75	4	30.10	31.00	-2	426	-0.47%
2019/12/20	0	0.00	10	29.40	29.35	-10	398	-2.51%
2019/12/19	0	0.00	14	29.29	29.25	-14	397	-3.52%
2019/12/17	0	0.00	1	29.15	29.15	-1	394	-0.25%
2019/12/16	11	29.32	0	0.00	29.25	11	396	2.77%
2019/12/12	0	0.00	1	29.00	28.95	-1	387	-0.26%
2019/12/06	1	30.40	0	0.00	29.75	1	387	0.26%
2019/12/05	1	31.90	0	0.00	30.80	1	375	0.27%
2019/12/04	0	0.00	10	29.33	29.50	-10	350	-2.85%
2019/11/29	0	0.00	1	29.20	29.05	-1	359	-0.28%
2019/11/28	1	28.85	0	0.00	28.80	1	364	0.27%
2019/11/26	1	28.90	3	29.40	28.85	-2	362	-0.55%
2019/11/25	4	29.98	0	0.00	29.45	4	358	1.12%
2019/11/22	4	29.70	0	0.00	29.80	4	354	1.13%
2019/11/21	11	29.77	0	0.00	29.50	11	345	3.19%
2019/11/20	0	0.00	2	28.90	29.35	-2	324	-0.62%
2019/11/04	1	26.90	0	0.00	27.30	1	333	0.30%
2019/11/01	0	0.00	2	26.90	27.05	-2	341	-0.59%
2019/10/02	0	0.00	3	28.20	28.60	-3	343	-0.87%
2019/09/25	0	0.00	0.2	29.00	29.20	-0.2	341	-0.07%
2019/09/20	2	29.10	0	0.00	29.15	2	342	0.58%
2019/09/19	1	29.50	0	0.00	29.15	1	340	0.29%
2019/09/16	2	29.15	0	0.00	29.20	2	329	0.61%
2019/09/03	4	30.50	0	0.00	30.50	4	321	1.24%
2019/09/02	0	0.00	2	30.40	30.50	-2	310	-0.64%
2019/07/16	0	0.00	5.1	28.85	28.85	-5.1	198	-2.56%
2019/07/01	1	28.20	0	0.00	27.90	1	212	0.47%
2019/06/21	0.1	28.25	0	0.00	28.40	0.1	223	0.04%
2019/06/14	5	28.65	0	0.00	28.65	5	230	2.17%
2019/06/13	0	0.00	1	26.95	27.05	-1	231	-0.43%
2019/05/22	0	0.00	20	27.55	27.10	-20	419	-4.76%
2019/05/17	20	26.92	0	0.00	26.85	20	543	3.68%
2019/05/14	0	0.00	18	26.70	27.15	-18	554	-3.25%
2019/04/17	0	0.00	5	29.85	29.90	-5	580	-0.86%
2019/03/26	0.1	29.65	0	0.00	29.75	0.1	558	0.02%
2019/03/25	0.8	29.55	1	29.75	29.55	-0.2	556	-0.04%
2019/03/22	1	29.80	0	0.00	29.70	1	557	0.18%
2019/03/21	0	0.00	1	29.65	29.70	-1	556	-0.18%
2019/03/20	0	0.00	1	29.30	29.25	-1	553	-0.18%
2019/03/18	1	29.00	1	29.45	29.00	0	550	0.00%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/04	0	0.00	1	32.60	32.05	-1	462	-0.22%
2019/02/22	0	0.00	1	32.00	31.50	-1	454	-0.22%
2019/02/19	0	0.00	30	31.92	31.60	-30	421	-7.12%
2019/02/18	30	32.68	0	0.00	32.70	30	387	7.75%
2019/02/15	2	29.88	0	0.00	29.75	2	322	0.62%
2019/02/13	0	0.00	1	28.45	28.50	-1	290	-0.34%
2019/02/12	0	0.00	5	28.37	28.40	-5	292	-1.71%
2019/02/11	0	0.00	1	28.25	28.35	-1	295	-0.34%
2019/01/30	1	27.80	0	0.00	28.05	1	299	0.33%
2019/01/29	0	0.00	5	28.06	27.70	-5	315	-1.59%
2019/01/24	0	0.00	4	27.70	27.65	-4	315	-1.27%
2019/01/21	0	0.00	5	27.20	27.10	-5	317	-1.58%
2019/01/18	0	0.00	6	27.23	26.90	-6	321	-1.87%
2018/11/23	5	27.90	0	0.00	27.70	5	756	0.66%
2018/11/22	0	0.00	15	27.68	27.60	-15	748	-2.00%
2018/11/20	0	0.00	1	27.05	26.95	-1	744	-0.13%
2018/11/16	1	27.00	0	0.00	27.15	1	747	0.13%
2018/11/01	0	0.00	2	27.10	27.00	-2	733	-0.27%
2018/10/31	1	26.60	0	0.00	26.60	1	736	0.14%
2018/10/30	1	26.55	0	0.00	26.55	1	739	0.14%
2018/10/18	0	0.00	1	28.55	28.70	-1	687	-0.15%
2018/10/17	1	26.90	0	0.00	28.25	1	671	0.15%
2018/10/09	0	0.00	30	30.83	29.10	-30	630	-4.76%
2018/10/08	31	31.31	3	31.90	31.90	28	578	4.84%
2018/10/01	8	28.50	0	0.00	28.60	8	522	1.53%
2018/09/18	0	0.00	1	28.85	28.10	-1	544	-0.18%
2018/09/17	1	29.80	0	0.00	29.00	1	540	0.19%
2018/09/14	10	29.15	12	29.11	29.05	-2	538	-0.37%
2018/09/13	1	29.20	10	29.85	29.20	-9	531	-1.69%
2018/09/11	0	0.00	1	27.15	26.55	-1	472	-0.21%
2018/09/10	1	27.15	0	0.00	27.05	1	469	0.21%
2018/08/29	1	26.00	0	0.00	25.90	1	510	0.20%
2018/08/17	0	0.00	1	26.15	25.70	-1	693	-0.14%
2018/08/15	0	0.00	2	25.90	25.95	-2	725	-0.28%
2018/08/07	1	29.15	0	0.00	29.00	1	849	0.12%
2018/08/02	0	0.00	3	29.20	28.75	-3	987	-0.30%
2018/08/01	0	0.00	1	29.00	29.00	-1	1,061	-0.09%
2018/07/31	1	28.70	0	0.00	28.60	1	1,129	0.09%
2018/07/20	1	30.00	0	0.00	29.70	1	1,821	0.05%
2018/07/12	0	0.00	15	32.02	31.95	-15	1,933	-0.78%
2018/07/11	0	0.00	1	32.45	31.65	-1	1,944	-0.05%
2018/07/05	1	27.80	0	0.00	27.90	1	2,052	0.05%
2018/07/02	1	31.00	1	31.30	30.60	0	2,208	0.00%
2018/06/29	1	30.70	1	31.00	30.70	0	2,214	0.00%
2018/06/28	1	30.75	0	0.00	30.40	1	2,217	0.05%
2018/06/22	0	0.00	1	32.40	32.70	-1	2,239	-0.04%
2018/06/21	0	0.00	4	32.68	32.90	-4	2,272	-0.18%
2018/06/20	4	32.40	3	32.60	32.20	1	2,284	0.04%
2018/06/13	4	33.96	3	33.85	33.60	1	2,377	0.04%
2018/06/12	1	33.70	0	0.00	33.95	1	2,404	0.04%
2018/06/08	0	0.00	1	33.35	33.10	-1	2,514	-0.04%
2018/06/07	3	34.58	0	0.00	33.85	3	2,502	0.12%
2018/06/05	0	0.00	1	35.45	35.45	-1	2,487	-0.04%
2018/05/31	1	36.40	8	35.46	36.25	-7	2,534	-0.28%
2018/05/29	1	37.00	1	35.50	35.75	0	2,547	0.00%
2018/05/28	1	36.55	0	0.00	36.45	1	2,557	0.04%
2018/05/24	0	0.00	3	38.22	37.60	-3	2,532	-0.12%
2018/05/23	2	38.20	0	0.00	38.00	2	2,517	0.08%
2018/05/22	0	0.00	29	38.09	37.75	-29	2,501	-1.16%
2018/05/21	0	0.00	6	37.73	37.50	-6	2,476	-0.24%
2018/05/16	6	39.20	1	38.85	38.50	5	2,429	0.21%
2018/05/15	3	38.78	1	39.00	38.45	2	2,403	0.08%
2018/05/14	1	38.95	1	38.90	39.00	0	2,370	0.00%
2018/05/11	12	36.63	0	0.00	36.05	12	2,323	0.52%
2018/05/10	13	37.73	0	0.00	37.90	13	2,277	0.57%
2018/05/09	14	38.71	0	0.00	37.60	14	2,226	0.63%
2018/05/08	18	39.93	0	0.00	39.65	18	2,153	0.84%
2018/05/07	0	0.00	3.5	41.31	40.70	-3.5	2,087	-0.17%
2018/05/04	0	0.00	10	38.65	40.40	-10	1,959	-0.51%
2018/05/03	9	38.71	15.1	38.34	39.60	-6.1	1,774	-0.34%
2018/04/30	0	0.00	1.3	30.96	32.75	-1.3	1,461	-0.09%
2018/04/27	1	30.25	5	29.56	29.80	-4	1,421	-0.28%
2018/04/26	0	0.00	3	31.10	30.00	-3	1,409	-0.21%
2018/04/24	10	30.10	0	0.00	30.00	10	1,372	0.73%
2018/04/20	0	0.00	14	31.27	31.70	-14	1,337	-1.05%
2018/04/18	0	0.00	11	29.51	29.45	-11	1,300	-0.85%
2018/04/16	0	30.60	2	31.30	30.60	-2	1,273	-0.16%
2018/04/13	1	32.30	0	0.00	31.80	1	1,253	0.08%
2018/04/12	13	31.71	3	32.57	32.30	10	1,235	0.81%
2018/04/11	1	31.70	0	0.00	31.85	1	1,180	0.08%
2018/04/09	10	30.00	5	29.88	30.05	5	1,055	0.47%
2018/04/03	1	27.50	0	0.00	27.35	1	982	0.10%
2018/04/02	0	0.00	1	27.65	27.00	-1	971	-0.10%
2018/03/31	0	27.15	0	0.00	27.30	0	962	0.00%
2018/03/29	2	27.45	0	0.00	27.50	2	947	0.21%
2018/03/28	0	0.00	0.1	27.25	27.25	-0.1	936	-0.01%
2018/03/26	3	28.38	2	28.50	28.35	1	921	0.11%
2018/03/22	10	27.28	0	0.00	26.80	10	865	1.15%
2018/03/21	2	27.20	1	27.40	27.55	1	844	0.12%
2018/03/20	6	27.99	6	28.28	27.75	0	820	0.00%
2018/03/19	8	27.54	5	27.98	28.10	3	796	0.38%
2018/03/16	0	0.00	1	27.00	27.30	-1	748	-0.13%
2018/03/15	22	27.62	3	27.87	27.30	19	717	2.65%
2018/03/14	0	0.00	3	26.45	26.45	-3	634	-0.47%
2018/03/12	0	0.00	5	24.25	24.20	-5	578	-0.86%
2018/03/09	1	24.10	5	24.00	23.80	-4	570	-0.70%
2018/03/07	0	0.00	10	25.10	24.90	-10	543	-1.84%
2018/03/06	11	26.14	10	25.36	25.15	1	517	0.19%
2018/03/05	0	0.00	8	25.15	25.15	-8	458	-1.74%
2018/03/01	5	23.10	0	0.00	23.40	5	384	1.30%
2018/02/27	0	0.00	5	21.48	22.60	-5	345	-1.45%
2018/02/23	2	20.65	2	20.85	20.45	0	326	0.00%
2018/02/22	2	20.35	0	0.00	20.70	2	327	0.61%
2018/02/21	0	0.00	2	20.75	20.55	-2	330	-0.60%
2018/02/07	5	20.10	0	0.00	20.00	5	347	1.44%
2018/02/06	0	0.00	1	20.85	19.85	-1	344	-0.29%
2018/02/05	0	0.00	9	21.11	21.00	-9	337	-2.66%
2018/02/01	0	0.00	10	20.75	20.65	-10	334	-2.99%
2018/01/30	7	21.27	0	0.00	20.90	7	334	2.09%
2018/01/26	3	21.43	0	0.00	21.60	3	333	0.90%
2018/01/19	5	22.20	0	0.00	22.00	5	335	1.49%
2018/01/17	0	0.00	2	22.10	22.10	-2	336	-0.59%
2018/01/15	2	22.75	2	22.60	22.75	0	335	0.00%
2018/01/08	2	22.05	20	21.88	21.80	-18	322	-5.58%
2018/01/03	1	20.95	1	21.30	20.70	0	303	0.00%