合一 (4743)-統一-新竹券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792張
產業
上櫃生技醫療類股
728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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0.1	105.50	0	0.00	105.00	0.1	2,163	0.00%
2024/11/20	0	0.00	1	106.50	106.50	-1	2,165	-0.05%
2024/11/19	2	103.00	2	102.50	105.00	0	2,142	0.00%
2024/11/18	2	103.25	3	103.00	101.50	-1	2,087	-0.05%
2024/11/15	1	109.00	48	106.79	107.50	-47	2,016	-2.33%
2024/11/14	13.1	106.73	2.3	105.63	106.50	10.8	1,981	0.54%
2024/11/13	2.1	112.79	2	112.25	110.50	0.1	1,860	0.01%
2024/11/12	4.1	117.28	0	0.00	115.50	4.1	1,816	0.22%
2024/11/08	2	124.00	0	0.00	123.50	2	1,740	0.11%
2024/11/07	0	0.00	1	126.00	125.50	-1	1,746	-0.06%
2024/11/06	7.5	122.72	0	0.00	122.00	7.5	1,760	0.42%
2024/11/05	0	126.00	0	0.00	126.50	0	1,737	0.00%
2024/11/04	0.2	128.81	0	0.00	127.50	0.2	1,781	0.01%
2024/10/30	5.3	128.15	1	128.50	128.50	4.3	1,869	0.23%
2024/10/29	0	130.50	0	0.00	129.50	0	1,864	0.00%
2024/10/28	2	130.50	0	0.00	130.50	2	1,848	0.11%
2024/10/25	4	135.01	0	0.00	133.00	4	1,824	0.22%
2024/10/24	2	139.00	2	141.24	138.00	0	1,821	0.00%
2024/10/22	1	138.50	0	0.00	139.00	1	2,079	0.05%
2024/10/21	0	0.00	1	140.00	140.00	-1	2,411	-0.04%
2024/10/18	2	139.25	1	141.00	139.00	1	2,490	0.04%
2024/10/17	0	0.00	3	141.00	140.00	-3	2,588	-0.12%
2024/10/16	0	0.00	1	140.00	138.50	-1	2,722	-0.04%
2024/10/15	1	140.00	1	140.00	140.00	0	2,734	0.00%
2024/10/14	1	137.50	0	0.00	138.50	1	2,782	0.04%
2024/10/11	5	137.50	0	0.00	137.00	5	2,794	0.18%
2024/10/09	1	141.50	0	0.00	139.00	1	2,809	0.04%
2024/10/08	1	140.50	2	143.25	142.50	-1	2,802	-0.04%
2024/10/07	1	139.00	0	0.00	139.00	1	2,809	0.04%
2024/10/04	1	141.50	0	0.00	142.00	1	2,806	0.04%
2024/10/01	0	0.00	0.2	143.50	144.50	-0.2	2,810	-0.01%
2024/09/30	0	0.00	4	143.38	143.00	-4	2,837	-0.14%
2024/09/27	3	142.00	2	143.00	141.50	1	2,843	0.04%
2024/09/26	1	140.50	0.1	141.00	140.50	0.9	2,869	0.03%
2024/09/24	1	141.00	2	139.75	140.00	-1	2,960	-0.03%
2024/09/23	1	143.51	3	143.00	141.50	-2	2,983	-0.07%
2024/09/20	2	144.00	0	0.00	145.00	2	3,069	0.07%
2024/09/19	0	0.00	0.1	145.50	145.00	-0.1	3,066	0.00%
2024/09/18	1.6	146.05	0.1	143.50	143.00	1.5	3,063	0.05%
2024/09/16	2	146.51	0	0.00	146.50	2	3,078	0.07%
2024/09/12	0	0.00	0	156.00	157.00	0	3,061	0.00%
2024/09/11	0	150.50	1.2	151.00	151.00	-1.2	3,045	-0.04%
2024/09/10	3	153.67	2	150.50	150.50	1	3,060	0.03%
2024/09/09	2	153.50	1	155.50	155.00	1	3,039	0.03%
2024/09/05	0.4	150.00	0	0.00	146.50	0.4	2,990	0.01%
2024/09/03	0.4	159.00	2.1	159.91	157.50	-1.7	2,979	-0.06%
2024/09/02	1	162.96	1	158.50	158.50	0	2,995	0.00%
2024/08/30	0	0.00	6	162.00	162.00	-6	3,029	-0.20%
2024/08/29	1	159.50	1	158.00	158.00	0	3,033	0.00%
2024/08/28	1	162.50	1	161.50	161.50	0	3,008	0.00%
2024/08/22	2	157.50	2	156.75	159.00	0	2,974	0.00%
2024/08/21	2	155.50	2	154.75	155.00	0	2,968	0.00%
2024/08/20	1	156.00	1	157.00	154.00	0	2,971	0.00%
2024/08/16	0	0.00	0	151.00	152.00	0	3,014	0.00%
2024/08/14	1	142.00	2	146.25	145.00	-1	3,020	-0.03%
2024/08/13	1	141.50	0	0.00	142.00	1	3,053	0.03%
2024/08/12	1	142.50	1	143.00	143.00	0	3,114	0.00%
2024/08/09	1	143.50	1	142.50	141.50	0	3,111	0.00%
2024/08/08	0	0.00	0.2	142.00	140.50	-0.2	3,098	-0.01%
2024/08/07	1	135.00	1	138.00	139.00	0	3,064	0.00%
2024/08/06	0.3	135.83	0	0.00	132.50	0.3	3,052	0.01%
2024/08/05	0	0.00	3	140.67	138.50	-3	2,985	-0.10%
2024/08/02	1	158.50	2	154.50	153.50	-1	2,924	-0.03%
2024/08/01	0	0.00	1	160.00	161.00	-1	2,898	-0.03%
2024/07/31	1	158.50	0	0.00	158.50	1	2,899	0.03%
2024/07/30	1	161.50	3	160.00	162.50	-2	2,897	-0.07%
2024/07/29	2.1	164.16	0	165.50	160.00	2	2,870	0.07%
2024/07/26	8	174.87	1	174.00	170.00	7	2,805	0.25%
2024/07/23	2	187.00	1.1	187.70	185.00	0.9	2,687	0.03%
2024/07/22	6	185.25	17.3	185.15	185.50	-11.3	2,546	-0.44%
2024/07/19	8.4	172.38	6.7	171.85	169.00	1.7	2,222	0.08%
2024/07/18	3	171.67	2	171.25	170.00	1	2,155	0.05%
2024/07/17	0	0.00	2.3	168.61	171.50	-2.3	2,099	-0.11%
2024/07/16	0.3	159.67	0	0.00	160.00	0.3	2,016	0.01%
2024/07/15	1	160.00	2	158.75	160.50	-1	2,096	-0.05%
2024/07/11	1	153.50	1	153.50	153.50	0	2,089	0.00%
2024/07/09	1	156.00	0	0.00	157.00	1	2,162	0.05%
2024/07/08	2	159.50	0	0.00	158.00	2	2,157	0.09%
2024/07/04	1	158.50	0	0.00	157.50	1	2,155	0.05%
2024/07/03	5	161.00	0	163.00	160.00	5	2,129	0.23%
2024/07/02	7	163.13	0	0.00	159.00	7	2,119	0.33%
2024/07/01	1	161.50	0	0.00	164.00	1	2,072	0.05%
2024/06/28	1	163.00	13	164.04	164.00	-12	2,031	-0.59%
2024/06/27	1	161.50	1	157.50	157.50	0	2,020	0.00%
2024/06/26	1	161.50	5	159.50	160.00	-4	1,988	-0.20%
2024/06/21	2	151.75	5	154.60	151.50	-3	1,942	-0.15%
2024/06/20	0	0.00	1	151.50	151.50	-1	1,921	-0.05%
2024/06/19	1	151.50	0	0.00	149.50	1	1,926	0.05%
2024/06/18	2.1	151.95	0	0.00	151.50	2.1	1,937	0.11%
2024/06/17	2	153.00	0	150.50	151.00	2	1,946	0.10%
2024/06/14	0	149.50	0	0.00	149.00	0	1,941	0.00%
2024/06/13	0.1	149.00	0	0.00	148.50	0.1	1,954	0.01%
2024/06/12	1	150.50	0	0.00	150.00	1	1,950	0.05%
2024/06/11	2	151.75	1	154.00	151.50	1	1,957	0.05%
2024/06/07	0	0.00	11	150.00	152.00	-11	1,958	-0.56%
2024/06/06	1	149.50	0	0.00	149.50	1	1,957	0.05%
2024/06/05	0	0.00	1	149.00	152.50	-1	1,965	-0.05%
2024/05/31	0	0.00	2	151.50	150.50	-2	2,220	-0.09%
2024/05/30	0	0.00	1	152.00	150.00	-1	2,239	-0.04%
2024/05/27	1	153.00	0	0.00	152.00	1	2,280	0.04%
2024/05/24	2	153.00	0	0.00	153.00	2	2,282	0.09%
2024/05/23	6	160.25	8	158.81	155.00	-2	2,298	-0.09%
2024/05/22	2	155.50	0	0.00	154.00	2	2,250	0.09%
2024/05/21	2	158.50	0	0.00	156.50	2	2,241	0.09%
2024/05/17	1	159.50	0	0.00	159.00	1	2,218	0.05%
2024/05/16	0	0.00	4	161.00	163.50	-4	2,174	-0.18%
2024/05/13	0	0.00	0	150.50	149.50	0	2,127	0.00%
2024/05/10	1	152.50	0	0.00	153.00	1	2,127	0.05%
2024/05/09	0	155.50	0	0.00	152.50	0	2,118	0.00%
2024/05/08	1	154.00	0	0.00	157.00	1	2,123	0.05%
2024/05/07	1	156.00	0	0.00	156.00	1	2,124	0.05%
2024/05/02	0	0.00	1	158.50	160.50	-1	2,117	-0.05%
2024/04/29	0	0.00	1	157.50	159.00	-1	2,132	-0.05%
2024/04/26	0	0.00	0	152.50	153.00	0	2,157	0.00%
2024/04/25	0	0.00	2	153.50	152.50	-2	2,172	-0.09%
2024/04/24	1	153.51	2	153.50	153.50	-1	2,194	-0.05%
2024/04/23	1	153.50	0	0.00	155.00	1	2,234	0.04%
2024/04/22	3	149.17	2	150.50	149.00	1	2,232	0.04%
2024/04/19	3.1	149.60	0	0.00	145.50	3.1	2,196	0.14%
2024/04/18	0	156.00	0	0.00	157.00	0	2,122	0.00%
2024/04/17	0	160.00	0	0.00	158.00	0	2,098	0.00%
2024/04/16	2.2	162.73	1	158.00	159.00	1.2	2,084	0.06%
2024/04/15	3	166.50	3	168.17	166.00	0	2,027	0.00%
2024/04/12	1	173.00	3	173.83	172.00	-2	1,995	-0.10%
2024/04/11	0	0.00	8	176.44	175.50	-8	1,988	-0.40%
2024/04/09	0	0.00	3	173.50	173.50	-3	2,053	-0.15%
2024/04/08	3	172.50	0	0.00	174.00	3	2,046	0.15%
2024/04/03	11	172.05	0	0.00	172.00	11	2,026	0.54%
2024/04/01	3	176.00	0	0.00	172.50	3	2,083	0.14%
2024/03/28	0	0.00	0.2	174.50	174.00	-0.2	2,049	-0.01%
2024/03/27	0	0.00	1	176.00	174.00	-1	2,041	-0.05%
2024/03/26	0	0.00	2	173.50	171.00	-2	2,022	-0.10%
2024/03/25	0	0.00	1.3	173.89	173.00	-1.3	2,009	-0.06%
2024/03/22	0	0.00	1	172.50	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	2	169.02	172.50	-2	2,006	-0.10%
2024/03/18	1	166.01	2	166.50	165.00	-1	2,039	-0.05%
2024/03/14	1	168.00	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0	0.00	1	167.50	167.00	-1	2,040	-0.05%
2024/03/12	1	171.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	0	0.00	3	170.33	170.50	-3	2,075	-0.14%
2024/03/08	6	178.67	5	179.49	171.00	1	2,127	0.05%
2024/03/07	3	170.31	11	171.39	184.00	-8	2,013	-0.40%
2024/03/06	0	168.00	2	167.50	167.50	-2	1,906	-0.10%
2024/03/05	0	170.50	2	168.50	168.50	-2	1,922	-0.10%
2024/03/04	2	171.25	2	171.00	171.00	0	1,918	0.00%
2024/02/27	1	177.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	3	179.50	181.00	-3	1,996	-0.15%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/22	2	176.50	0	0.00	175.50	2	2,078	0.10%
2024/02/21	0	0.00	1	181.00	177.00	-1	2,111	-0.05%
2024/02/19	1	180.00	8	177.75	178.00	-7	2,289	-0.31%
2024/02/02	0	0.00	2	176.00	174.00	-2	3,394	-0.06%
2024/02/01	0	0.00	0.1	173.00	173.00	-0.1	3,628	0.00%
2024/01/31	1	173.00	0.2	174.00	173.00	0.9	4,077	0.02%
2024/01/30	0	176.00	0	0.00	172.50	0	4,184	0.00%
2024/01/29	8	174.88	0	0.00	175.50	8	4,197	0.19%
2024/01/26	0	0.00	1	175.00	176.50	-1	4,221	-0.02%
2024/01/25	2	173.51	0	0.00	174.00	2	4,249	0.05%
2024/01/24	0	180.00	0	0.00	176.50	0	4,272	0.00%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/22	1	180.00	1	180.00	179.50	0	4,396	0.00%
2024/01/19	0	0.00	3	174.50	175.50	-3	4,512	-0.07%
2024/01/18	0	172.50	0	0.00	172.50	0	4,585	0.00%
2024/01/17	2	172.77	1	172.00	172.50	1	4,637	0.02%
2024/01/16	1	178.00	0	0.00	177.50	1	4,672	0.02%
2024/01/12	1	181.51	1	181.00	180.00	0	4,792	0.00%
2024/01/10	0	0.00	1	183.50	183.50	-1	4,917	-0.02%
2024/01/09	0	182.00	0	0.00	182.00	0	4,919	0.00%
2024/01/08	0	185.00	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0	184.80	0	0.00	184.50	0	4,950	0.00%
2024/01/04	7	184.93	2	187.50	183.00	5	4,935	0.10%
2024/01/03	11	193.00	2	194.75	192.00	9	4,867	0.18%
2024/01/02	0	0.00	5	193.10	193.50	-5	4,860	-0.10%
2023/12/29	0	193.00	1	194.00	194.50	-1	4,868	-0.02%
2023/12/28	4	193.50	0	0.00	192.50	4	4,892	0.08%
2023/12/27	3	200.50	3.1	197.64	196.50	-0.1	4,874	0.00%
2023/12/26	0	0.00	2	197.50	197.00	-2	4,828	-0.04%
2023/12/25	1	193.00	10	194.50	192.50	-9	4,823	-0.19%
2023/12/19	0	191.50	0	0.00	191.50	0	4,825	0.00%
2023/12/18	1	193.50	0	0.00	193.50	1	4,828	0.02%
2023/12/15	13	196.19	5	196.10	196.50	8	4,818	0.17%
2023/12/14	3	194.17	0	0.00	193.00	3	4,797	0.06%
2023/12/13	1	195.00	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0	193.00	1	193.50	194.50	-1	4,793	-0.02%
2023/12/11	0	192.33	1	192.50	191.00	-1	4,781	-0.02%
2023/12/08	0	0.00	4	193.00	193.50	-4	4,776	-0.08%
2023/12/07	1	196.00	1	194.50	193.50	0	4,768	0.00%
2023/12/06	0	195.50	0	0.00	195.50	0	4,769	0.00%
2023/12/05	2	200.00	0	0.00	198.00	2	4,730	0.04%
2023/12/04	0.8	205.69	1	205.50	205.00	-0.2	4,664	0.00%
2023/12/01	0.2	205.62	0	0.00	205.00	0.2	4,661	0.00%
2023/11/30	1	205.51	0	0.00	205.00	1	4,703	0.02%
2023/11/29	0	0.00	2	206.50	208.00	-2	4,676	-0.04%
2023/11/28	0	0.00	34	204.00	204.00	-34	4,681	-0.73%
2023/11/27	3	207.17	3	207.50	204.00	0	4,723	0.00%
2023/11/24	2	205.00	11	205.00	205.00	-9	4,718	-0.19%
2023/11/22	3	206.83	0	0.00	204.50	3	4,667	0.06%
2023/11/21	0.2	205.50	0	0.00	205.50	0.2	4,608	0.00%
2023/11/20	3	207.33	2	208.00	206.00	1	4,561	0.02%
2023/11/17	3	208.33	4	207.75	206.50	-1	4,525	-0.02%
2023/11/16	7	214.86	3	218.14	211.50	4	4,449	0.09%
2023/11/15	2	214.00	3	214.67	214.00	-1	4,358	-0.02%
2023/11/14	10	212.30	3	211.67	211.50	7	4,298	0.16%
2023/11/13	7	219.50	6.3	219.36	218.00	0.7	4,157	0.02%
2023/11/10	100	240.57	31.1	235.54	220.50	68.9	3,987	1.73%
2023/11/09	12.1	228.25	4	231.63	230.50	8.1	3,300	0.25%
2023/11/08	21	222.48	20	223.13	226.50	1	3,149	0.03%
2023/11/07	3	213.67	24	211.02	217.50	-21	2,710	-0.77%
2023/11/06	2	197.00	2	197.00	198.00	0	2,615	0.00%
2023/11/03	1	193.50	0	0.00	193.00	1	2,610	0.04%
2023/11/02	1	193.00	3	192.33	192.00	-2	2,602	-0.08%
2023/10/31	3	197.83	11	197.68	196.00	-8	2,560	-0.31%
2023/10/30	11	198.32	8	197.00	198.00	3	2,538	0.12%
2023/10/27	3	199.67	4.1	202.48	203.50	-1.1	2,469	-0.05%
2023/10/26	9	195.06	1	198.50	197.00	8	2,330	0.34%
2023/10/25	3	194.00	3	195.33	194.50	0	2,262	0.00%
2023/10/24	4	187.50	0	0.00	189.50	4	2,193	0.18%
2023/10/23	3	189.50	5	190.30	189.00	-2	2,128	-0.09%
2023/10/20	7	187.36	1	192.00	183.50	6	2,068	0.29%
2023/10/19	3	182.67	6.3	188.42	190.50	-3.3	1,999	-0.16%
2023/10/18	3	176.33	0.4	178.50	175.00	2.6	1,914	0.13%
2023/10/17	0	0.00	1	180.50	180.00	-1	1,942	-0.05%
2023/10/16	0	0.00	2.5	178.33	181.50	-2.5	1,970	-0.12%
2023/10/13	2	173.50	0	0.00	173.50	2	1,970	0.10%
2023/10/12	0	0.00	0.2	175.71	176.00	-0.2	2,041	-0.01%
2023/10/11	0	0.00	0.2	177.24	176.50	-0.2	2,082	-0.01%
2023/10/06	0	0.00	1.1	176.23	176.50	-1.1	2,150	-0.05%
2023/10/05	0	0.00	4	171.13	174.00	-4	2,162	-0.18%
2023/10/04	1.2	169.44	0	0.00	168.50	1.2	2,161	0.05%
2023/10/03	2	174.25	0	0.00	172.00	2	2,159	0.09%
2023/10/02	0	175.00	2	176.50	176.50	-2	2,162	-0.09%
2023/09/28	1	175.02	0.2	174.00	174.50	0.9	2,192	0.04%
2023/09/27	0.1	174.50	0	0.00	177.00	0.1	2,192	0.00%
2023/09/26	1.1	175.02	8	175.38	173.50	-7	2,207	-0.31%
2023/09/22	0	0.00	1	176.00	176.50	-1	2,249	-0.04%
2023/09/21	0.1	177.31	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	0	179.50	0	0.00	179.50	0	2,317	0.00%
2023/09/19	1.1	184.81	0	0.00	181.00	1.1	2,392	0.04%
2023/09/15	1	183.50	2	186.00	186.00	-1	2,417	-0.04%
2023/09/14	1	182.50	3	182.17	183.00	-2	2,393	-0.08%
2023/09/13	0	179.00	0	0.00	180.00	0	2,413	0.00%
2023/09/12	1	180.50	1	180.50	180.50	0	2,467	0.00%
2023/09/11	0	0.00	1	183.50	179.00	-1	2,517	-0.04%
2023/09/08	2	178.50	0	0.00	179.00	2	2,525	0.08%
2023/09/07	1	177.50	1	178.50	177.50	0	2,525	0.00%
2023/09/06	1	179.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	1	186.00	0	0.00	181.50	1	2,517	0.04%
2023/09/01	2	195.00	0	0.00	195.00	2	2,466	0.08%
2023/08/31	2	200.50	2.1	200.74	198.50	-0.1	2,460	0.00%
2023/08/30	1	196.00	4.2	196.49	198.00	-3.2	2,432	-0.13%
2023/08/29	0	0.00	1	186.50	188.00	-1	2,446	-0.04%
2023/08/28	0	0.00	0	182.50	182.50	0	2,446	0.00%
2023/08/24	1	182.00	0	0.00	181.00	1	2,472	0.04%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/18	0.2	187.33	2	185.00	184.00	-1.9	2,517	-0.07%
2023/08/17	2.8	186.49	2	186.00	186.50	0.8	2,536	0.03%
2023/08/16	0	0.00	0.1	187.23	186.50	-0.1	2,565	0.00%
2023/08/15	0	0.00	1	179.00	181.00	-1	2,577	-0.04%
2023/08/14	2.4	174.40	1	173.00	175.50	1.4	2,569	0.05%
2023/08/11	0.1	185.60	0.4	184.50	184.50	-0.3	2,529	-0.01%
2023/08/10	1	184.50	0.1	185.00	183.50	0.9	2,549	0.03%
2023/08/09	0.1	182.48	3	185.67	184.00	-2.9	2,603	-0.11%
2023/08/08	1.4	185.60	0	0.00	184.00	1.4	2,733	0.05%
2023/08/07	0	189.50	0.3	189.50	188.00	-0.2	2,748	-0.01%
2023/08/04	1.1	191.81	1.1	187.36	192.00	-0.1	2,751	0.00%
2023/08/02	3.1	190.34	1	194.00	189.00	2.1	2,769	0.07%
2023/08/01	1.1	194.51	3.4	196.00	194.50	-2.3	2,774	-0.08%
2023/07/31	2.2	196.54	4.5	196.70	194.00	-2.3	2,788	-0.08%
2023/07/28	1.1	198.45	1	196.50	198.50	0.1	2,811	0.01%
2023/07/27	1	201.50	34	200.97	200.00	-33	2,815	-1.17%
2023/07/26	1	205.50	11	200.59	200.50	-10	2,866	-0.35%
2023/07/25	5	205.80	10	205.55	206.50	-5	2,920	-0.17%
2023/07/24	3	205.17	1	207.50	203.50	2	2,952	0.07%
2023/07/21	1	211.00	1	204.50	205.00	0	3,004	0.00%
2023/07/20	1	206.00	2	207.00	211.00	-1	3,059	-0.03%
2023/07/19	6	208.33	6.5	208.58	208.00	-0.5	3,080	-0.02%
2023/07/18	1	206.50	1	207.50	202.50	0	3,198	0.00%
2023/07/17	6	210.08	3	209.67	210.00	3	3,305	0.09%
2023/07/14	1	196.50	0	0.00	198.00	1	3,325	0.03%
2023/07/13	0.6	196.99	0.1	194.50	192.50	0.5	3,351	0.01%
2023/07/12	0.2	203.63	1	203.00	202.00	-0.8	3,306	-0.02%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	210.00	1	213.00	208.00	0	3,550	0.00%
2023/07/07	0	0.00	1	205.00	205.00	-1	3,550	-0.03%
2023/07/06	0.3	207.80	0	0.00	206.00	0.3	3,553	0.01%
2023/07/05	2.1	210.23	1	214.00	209.00	1.1	3,565	0.03%
2023/07/04	2	210.75	1	214.00	210.00	1	3,591	0.03%
2023/07/03	2.2	210.13	1	212.00	212.00	1.2	3,680	0.03%
2023/06/30	0.1	217.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	1	220.00	5	222.50	220.00	-4	3,780	-0.11%
2023/06/28	0.1	217.50	0	0.00	219.50	0.1	3,832	0.00%
2023/06/27	0	0.00	1.6	220.68	220.00	-1.6	3,894	-0.04%
2023/06/26	0.3	210.33	1	207.00	209.50	-0.7	3,882	-0.02%
2023/06/21	1.3	210.44	0	0.00	210.00	1.3	3,958	0.03%
2023/06/20	0.1	216.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	2.2	216.93	4.3	218.68	216.00	-2.1	4,100	-0.05%
2023/06/16	11	213.50	11.3	215.09	216.00	-0.3	4,113	-0.01%
2023/06/15	1	231.00	0	0.00	230.50	1	4,089	0.02%
2023/06/13	0	0.00	1	240.00	240.00	-1	4,160	-0.02%
2023/06/08	0.4	237.50	0	235.00	233.50	0.4	4,314	0.01%
2023/06/07	0.1	240.50	0	0.00	240.00	0.1	4,362	0.00%
2023/06/06	0.1	239.00	0	0.00	239.50	0.1	4,371	0.00%
2023/06/05	1	239.98	0	0.00	236.00	1	4,402	0.02%
2023/06/02	1	243.00	4	235.75	239.50	-3	4,415	-0.07%
2023/05/31	1	225.00	1.1	227.55	230.50	-0.1	4,504	0.00%
2023/05/30	0.1	224.00	1	223.00	223.00	-0.9	4,564	-0.02%
2023/05/29	1	221.50	4	224.63	224.50	-3	4,590	-0.07%
2023/05/26	3	218.83	0	0.00	220.50	3	4,667	0.06%
2023/05/25	2	226.00	0	0.00	225.00	2	4,705	0.04%
2023/05/24	2	227.75	0	0.00	228.50	2	4,820	0.04%
2023/05/23	0.1	230.64	5	230.90	232.00	-4.9	4,877	-0.10%
2023/05/22	1.1	228.59	3	229.00	228.50	-1.9	5,161	-0.04%
2023/05/19	1.1	225.04	2	228.75	223.50	-0.9	5,168	-0.02%
2023/05/18	1	228.02	0	0.00	227.00	1	5,181	0.02%
2023/05/17	4	227.88	4	230.13	229.00	0	5,214	0.00%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	1	219.00	1	222.50	221.00	0	5,360	0.00%
2023/05/12	5.1	225.90	1	224.00	224.00	4.1	5,465	0.08%
2023/05/10	1	240.00	0	240.50	242.50	1	5,879	0.02%
2023/05/09	0.1	239.50	0	0.00	239.50	0.1	6,013	0.00%
2023/05/08	3.1	240.86	0	0.00	239.50	3.1	6,142	0.05%
2023/05/05	0.1	247.00	1	246.50	245.00	-0.9	6,236	-0.01%
2023/05/04	1	248.50	1	247.50	247.00	0	6,290	0.00%
2023/05/03	0.1	247.50	1	249.50	245.50	-1	6,438	-0.01%
2023/05/02	1	242.50	0	0.00	248.50	1	6,613	0.02%
2023/04/28	1.1	242.98	2	246.00	241.00	-0.9	6,638	-0.01%
2023/04/27	3	239.50	1	237.00	238.00	2	6,675	0.03%
2023/04/26	4	239.13	2	238.75	239.50	2	6,749	0.03%
2023/04/25	4.4	247.94	5	248.20	242.00	-0.7	6,763	-0.01%
2023/04/24	4.1	251.95	1	254.00	251.00	3.1	6,839	0.05%
2023/04/21	3.6	262.22	7	267.86	253.00	-3.4	6,882	-0.05%
2023/04/20	7	280.79	0	0.00	270.50	7	6,820	0.10%
2023/04/19	2	278.75	0.3	280.20	281.00	1.8	6,745	0.03%
2023/04/18	0	0.00	1.1	280.32	278.50	-1.1	6,702	-0.02%
2023/04/17	18	278.42	0.2	275.00	275.00	17.8	6,722	0.26%
2023/04/14	2.2	276.26	1	274.50	274.50	1.2	6,774	0.02%
2023/04/13	20.4	279.60	10.4	281.07	279.00	9.9	6,768	0.15%
2023/04/12	1	269.51	1	269.00	270.00	0	6,699	0.00%
2023/04/11	1.1	267.09	0	267.50	267.00	1.1	6,935	0.02%
2023/04/10	1.1	267.54	0	0.00	267.50	1.1	7,068	0.01%
2023/04/07	3.1	271.84	2	271.50	272.50	1.1	7,142	0.02%
2023/04/06	2.1	265.11	2	272.00	271.50	0.1	7,293	0.00%
2023/03/31	4.3	271.62	2	272.25	267.00	2.3	7,420	0.03%
2023/03/30	0	0.00	1	268.50	270.50	-1	7,521	-0.01%
2023/03/29	0	269.00	3	268.83	270.50	-3	7,523	-0.04%
2023/03/28	2.2	266.91	1	273.41	261.50	1.2	7,530	0.02%
2023/03/27	3	269.67	1	270.00	269.00	2	7,510	0.03%
2023/03/24	10	261.40	15	267.50	269.00	-5	7,561	-0.07%
2023/03/23	16.1	263.85	12	262.83	261.50	4.1	7,602	0.05%
2023/03/22	13	258.92	12	260.13	260.50	1	7,652	0.01%
2023/03/21	2	258.25	2	257.99	254.50	0	7,735	0.00%
2023/03/20	0	0.00	1	254.00	254.50	-1	7,799	-0.01%
2023/03/17	2	251.52	2	253.50	254.00	0	7,964	0.00%
2023/03/16	4	256.12	1	261.00	250.50	3	8,051	0.04%
2023/03/15	22	259.89	19.1	258.26	260.00	2.9	8,245	0.04%
2023/03/14	0	258.00	0.1	253.50	253.50	0	8,611	0.00%
2023/03/13	2.1	250.51	1	256.00	256.50	1.1	8,663	0.01%
2023/03/10	0.2	260.30	1	258.00	258.50	-0.9	8,801	-0.01%
2023/03/09	3	263.16	3	265.33	264.00	0	8,933	0.00%
2023/03/08	1	269.50	2	269.50	264.00	-1	9,027	-0.01%
2023/03/07	7.1	268.65	4	270.88	267.00	3.1	9,226	0.03%
2023/03/06	6	263.42	6	267.75	269.50	0	9,523	0.00%
2023/03/03	1	270.99	18	266.50	267.00	-17	9,807	-0.17%
2023/03/02	8	267.81	8	270.00	270.50	0	10,128	0.00%
2023/03/01	16	261.09	0	0.00	261.00	16	10,406	0.15%
2023/02/24	13.1	265.38	1	259.00	262.00	12.1	10,537	0.11%
2023/02/23	11	265.96	4	267.13	266.50	7	10,644	0.07%
2023/02/22	3.1	270.00	3.1	271.77	266.00	0	10,847	0.00%
2023/02/21	5.2	277.54	3.1	280.82	276.00	2.2	10,908	0.02%
2023/02/20	12	288.54	3.1	302.80	280.00	9	10,971	0.08%
2023/02/17	3	277.00	1	280.00	275.50	2	10,752	0.02%
2023/02/16	2	276.00	34	276.53	276.00	-32	10,823	-0.30%
2023/02/15	1	273.00	1	275.00	271.50	0	11,086	0.00%
2023/02/14	51	272.99	4.1	279.19	271.00	46.9	11,150	0.42%
2023/02/13	1.1	289.63	0	285.50	278.00	1.1	11,115	0.01%
2023/02/10	0	288.00	3	289.32	290.00	-3	11,131	-0.03%
2023/02/09	4	286.63	10.2	289.63	284.00	-6.1	11,049	-0.06%
2023/02/08	12	289.08	17	291.35	288.00	-5	10,875	-0.05%
2023/02/07	3	269.83	22	270.18	273.00	-19	10,684	-0.18%
2023/02/06	21	265.69	2	267.51	265.00	19	10,695	0.18%
2023/02/03	19	268.81	18	268.42	263.00	1	10,683	0.01%
2023/02/02	6	262.17	43	262.99	264.50	-37	10,651	-0.35%
2023/02/01	5.1	263.74	2	263.25	260.50	3.1	10,761	0.03%
2023/01/31	5.1	259.47	18	261.27	269.00	-13	10,777	-0.12%
2023/01/30	1	250.50	4	248.13	250.50	-3	10,740	-0.03%
2023/01/17	22	243.66	6	243.41	244.50	16	10,783	0.15%
2023/01/16	15	237.67	4	238.75	241.00	11	10,750	0.10%
2023/01/13	4	228.62	4	229.13	232.00	0	10,720	0.00%
2023/01/12	6	231.41	9.1	231.31	226.50	-3.1	10,813	-0.03%
2023/01/11	2	243.24	1	239.00	237.00	1	10,723	0.01%
2023/01/10	2.1	242.41	0	0.00	238.00	2.1	10,760	0.02%
2023/01/09	2	245.50	3	246.83	245.00	-1	10,832	-0.01%
2023/01/06	2.1	240.01	5	242.49	241.50	-3	10,935	-0.03%
2023/01/05	16	247.00	0	0.00	240.00	16	11,118	0.14%
2023/01/04	3.1	244.91	3	245.33	240.00	0.1	11,199	0.00%
2023/01/03	2	244.50	5	246.90	244.50	-3	11,324	-0.03%
2022/12/30	1	248.00	0	0.00	245.50	1	11,476	0.01%
2022/12/29	6	246.08	5	248.30	243.00	1	11,646	0.01%
2022/12/28	4.5	264.86	7	263.86	257.00	-2.5	11,562	-0.02%
2022/12/27	8	258.88	4	258.38	264.50	4	11,544	0.03%
2022/12/26	8	261.57	25	264.24	258.00	-17	11,625	-0.15%
2022/12/23	17	260.13	9	261.17	259.50	8	11,716	0.07%
2022/12/22	4	249.88	7.2	254.43	262.50	-3.2	11,692	-0.03%
2022/12/21	8.1	240.06	7.1	241.99	239.00	0.9	11,701	0.01%
2022/12/20	6	239.34	3	240.31	236.50	3	11,919	0.03%
2022/12/19	0.1	243.70	1	242.50	241.50	-0.9	12,043	-0.01%
2022/12/16	2.1	244.13	2	246.75	243.00	0.1	12,263	0.00%
2022/12/15	6.1	251.36	6	252.50	247.00	0.1	12,360	0.00%
2022/12/14	3	255.67	3	253.17	259.00	0	12,351	0.00%
2022/12/13	6	259.25	4	263.75	253.50	2	12,268	0.02%
2022/12/12	2	255.75	6	258.67	257.00	-4	12,371	-0.03%
2022/12/09	13	260.93	2	263.50	260.00	11	12,416	0.09%
2022/12/08	17	269.91	16	268.50	267.00	1	12,636	0.01%
2022/12/07	8	270.88	16	274.12	275.00	-8	12,518	-0.06%
2022/12/06	33	285.65	10.4	292.43	279.00	22.6	12,241	0.18%
2022/12/05	3	293.33	14	294.96	297.00	-11	11,852	-0.09%
2022/12/02	21	297.64	11	297.77	294.50	10	11,746	0.09%
2022/12/01	49	294.31	43.1	292.82	291.50	5.9	11,544	0.05%
2022/11/30	3	287.16	3	288.00	286.00	0	11,421	0.00%
2022/11/29	10.1	288.25	11	286.18	287.00	-1	11,327	-0.01%
2022/11/28	8.1	292.83	13.1	291.54	295.00	-5	11,112	-0.04%
2022/11/25	49.1	296.16	54	292.08	281.00	-4.9	10,804	-0.05%
2022/11/24	27	288.43	20.1	289.99	290.00	6.9	10,449	0.07%
2022/11/23	4.1	279.64	24.2	273.72	289.50	-20.1	10,134	-0.20%
2022/11/22	26.1	266.44	9	266.67	263.50	17.1	9,856	0.17%
2022/11/21	15.1	273.36	28	274.80	272.00	-12.9	9,850	-0.13%
2022/11/18	4.1	265.14	31	271.34	275.00	-26.9	10,149	-0.27%
2022/11/17	8.2	262.22	2	259.00	259.00	6.2	10,200	0.06%
2022/11/16	6	254.50	5	254.60	256.50	1	10,018	0.01%
2022/11/15	2	250.75	2	251.50	249.50	0	9,875	0.00%
2022/11/14	7	250.64	5	249.20	250.00	2	9,882	0.02%
2022/11/11	38	261.57	5	258.80	252.50	33	9,777	0.34%
2022/11/10	4	247.24	18	244.72	243.00	-14	9,480	-0.15%
2022/11/09	1	245.00	4	243.75	243.50	-3	9,408	-0.03%
2022/11/08	25.1	252.74	7	248.29	243.00	18.1	9,350	0.19%
2022/11/07	0	0.00	2	246.25	246.00	-2	9,252	-0.02%
2022/11/04	3	248.00	34	247.59	247.50	-31	9,160	-0.34%
2022/11/03	33	244.02	8	241.13	246.00	25	9,077	0.28%
2022/11/02	12	242.38	12	242.54	242.00	0	8,948	0.00%
2022/11/01	3	235.50	3	237.33	239.50	0	8,813	0.00%
2022/10/31	4	230.13	5	228.10	228.00	-1	8,684	-0.01%
2022/10/28	6	227.08	5	229.80	223.50	1	8,605	0.01%
2022/10/27	37	211.43	40	225.68	232.00	-3	8,456	-0.04%
2022/10/26	5	208.10	6	206.00	211.00	-1	8,310	-0.01%
2022/10/25	3	211.00	5	216.20	210.50	-2	8,172	-0.02%
2022/10/24	1	216.50	4	218.38	216.00	-3	8,071	-0.04%
2022/10/21	3	219.17	0	0.00	215.00	3	8,033	0.04%
2022/10/20	4	222.25	3	225.50	227.50	1	7,981	0.01%
2022/10/19	5	235.40	1	240.00	231.50	4	7,930	0.05%
2022/10/18	2	238.75	2	242.00	235.00	0	8,021	0.00%
2022/10/17	6	235.58	2	235.75	239.00	4	7,948	0.05%
2022/10/14	5	247.30	6	242.92	243.50	-1	7,828	-0.01%
2022/10/13	1	242.00	0	0.00	234.50	1	7,680	0.01%
2022/10/12	7	245.93	3	249.50	252.00	4	7,490	0.05%
2022/10/11	9	249.67	2	246.00	244.50	7	7,338	0.10%
2022/10/07	14	260.57	11	262.95	257.00	3	7,142	0.04%
2022/10/06	27	256.43	33	258.06	259.50	-6	6,921	-0.09%
2022/10/05	21	242.17	19	246.45	245.50	2	6,664	0.03%
2022/10/04	1	235.00	21	239.55	240.00	-20	6,523	-0.31%
2022/10/03	22	236.36	0	0.00	233.50	22	6,429	0.34%
2022/09/30	16	244.88	31	248.23	252.50	-15	6,262	-0.24%
2022/09/29	3	235.17	39	248.36	248.50	-36	6,058	-0.59%
2022/09/28	4	238.25	4.3	231.67	226.00	-0.3	6,101	0.00%
2022/09/27	37	242.47	2	241.50	242.50	35	5,982	0.59%
2022/09/26	5.3	254.69	10	251.75	245.50	-4.7	5,789	-0.08%
2022/09/23	15	262.33	48	266.42	267.00	-33	5,652	-0.58%
2022/09/22	8	255.69	12	258.25	259.50	-4	5,536	-0.07%
2022/09/21	36	253.97	2	254.75	256.00	34	5,413	0.63%
2022/09/20	35	257.50	35	259.74	260.00	0	5,457	0.00%
2022/09/19	58.5	260.86	37	261.81	260.50	21.5	5,550	0.39%
2022/09/16	6	274.17	6	275.42	271.50	0	5,538	0.00%
2022/09/15	36	293.86	7	295.79	272.50	29	5,476	0.53%
2022/09/14	0	0.00	46	290.13	293.50	-46	5,213	-0.88%
2022/09/12	0	0.00	43	291.06	291.50	-43	5,613	-0.77%
2022/09/08	0	0.00	76	283.53	284.50	-76	5,739	-1.32%
2022/09/07	0	0.00	8	276.38	278.00	-8	5,901	-0.14%
2022/09/06	97	263.00	25	264.58	268.50	72	6,023	1.20%
2022/09/05	39	277.58	0	0.00	277.50	39	5,984	0.65%
2022/09/02	41	290.00	79	295.20	290.00	-38	6,020	-0.63%
2022/08/31	0	0.00	1	300.50	296.00	-1	6,113	-0.02%
2022/08/30	71.5	281.07	2	283.50	283.50	69.5	6,091	1.14%
2022/08/29	8	280.75	6.1	283.96	284.00	1.9	6,049	0.03%
2022/08/26	119	281.99	99	281.69	284.00	20	6,011	0.33%	大買/
2022/08/25	71	255.27	106.1	255.20	260.00	-35.1	5,879	-0.60%	大賣/
2022/08/24	41	242.02	18	242.19	242.50	23	5,411	0.43%
2022/08/19	4	181.25	2	179.75	182.50	2	5,540	0.04%
2022/08/18	2	172.75	1	173.50	172.50	1	5,483	0.02%
2022/08/16	1.1	176.83	1	175.00	172.00	0.1	5,474	0.00%
2022/08/12	0.1	172.25	0	0.00	171.00	0.1	5,465	0.00%
2022/08/11	0	0.00	1	171.00	169.50	-1	5,443	-0.02%
2022/08/10	1	169.00	0	0.00	169.00	1	5,476	0.02%
2022/08/09	0	0.00	1	170.00	170.50	-1	5,486	-0.02%
2022/08/08	1	169.50	1	171.00	171.00	0	5,499	0.00%
2022/08/04	1	168.50	1	170.00	170.50	0	5,515	0.00%
2022/08/03	1	170.50	1	172.00	171.00	0	5,501	0.00%
2022/08/02	1	180.50	0	0.00	174.50	1	5,476	0.02%
2022/08/01	4	184.13	0	0.00	183.50	4	5,417	0.07%
2022/07/29	11	189.45	0	0.00	188.50	11	5,399	0.20%
2022/07/28	0	0.00	4	188.13	189.00	-4	5,378	-0.07%
2022/07/27	2	184.25	6	184.25	186.00	-4	5,356	-0.07%
2022/07/26	5	188.70	2	190.00	186.00	3	5,374	0.06%
2022/07/25	4	195.25	9	193.72	191.50	-5	5,264	-0.09%
2022/07/22	1	186.00	15	184.00	186.00	-14	5,086	-0.28%
2022/07/21	17	180.68	5	179.90	183.00	12	5,044	0.24%
2022/07/20	1	176.00	0	0.00	175.00	1	5,017	0.02%
2022/07/19	3	176.00	2	172.00	172.50	1	5,040	0.02%
2022/07/18	0	0.00	1	170.50	170.50	-1	5,130	-0.02%
2022/07/13	2	170.50	1	171.95	168.00	1	5,179	0.02%
2022/07/12	5	167.40	5	168.10	165.50	0	5,165	0.00%
2022/07/11	0	166.00	0	0.00	170.00	0	5,144	0.00%
2022/07/08	2	170.00	3	168.50	168.00	-1	5,123	-0.02%
2022/07/07	2	166.25	1	166.00	168.50	1	5,106	0.02%
2022/07/06	9	177.89	6	177.58	167.00	3	5,043	0.06%
2022/07/04	2	164.50	2	161.00	158.50	0	4,743	0.00%
2022/07/01	0	0.00	0.6	170.50	169.00	-0.6	4,661	-0.01%
2022/06/30	3.1	180.84	1	178.00	175.50	2.1	4,584	0.05%
2022/06/29	0	0.00	2	191.75	194.00	-2	4,421	-0.05%
2022/06/28	4.1	194.22	3	190.83	188.50	1.1	4,393	0.03%
2022/06/27	2.1	202.98	15	204.13	203.00	-12.9	4,263	-0.30%
2022/06/24	36	203.51	34	209.12	210.00	2	4,158	0.05%
2022/06/23	4.1	199.49	4	199.50	197.00	0.1	3,977	0.00%
2022/06/22	9	198.67	6	200.50	197.00	3	3,908	0.08%
2022/06/21	2	199.50	5	199.80	200.00	-3	3,759	-0.08%
2022/06/20	3.1	198.55	3	197.67	189.50	0.1	3,582	0.00%
2022/06/17	1.1	190.86	2	192.00	194.00	-0.9	3,349	-0.03%
2022/06/16	9	190.72	8	191.25	192.00	1	3,257	0.03%
2022/06/15	6	183.00	9	184.39	180.50	-3	3,170	-0.09%
2022/06/14	1	169.50	2	167.75	172.00	-1	3,083	-0.03%
2022/06/13	3	177.67	0	0.00	172.00	3	3,072	0.10%
2022/06/10	2	184.50	1	181.00	180.50	1	3,038	0.03%
2022/06/09	6	180.92	7	179.64	181.00	-1	3,000	-0.03%
2022/06/08	1	173.00	1	173.50	171.50	0	2,908	0.00%
2022/06/07	3	173.00	2	172.00	171.50	1	2,923	0.03%
2022/06/06	4	179.25	2	175.00	175.00	2	2,920	0.07%
2022/06/02	5	183.60	1	185.00	181.00	4	2,907	0.14%
2022/06/01	7	186.21	2	187.00	183.50	5	2,916	0.17%
2022/05/31	1	183.00	1	185.00	189.50	0	2,896	0.00%
2022/05/27	2	182.50	29	181.59	184.00	-27	2,481	-1.09%
2022/05/26	32	183.69	2	182.00	181.00	30	2,461	1.22%
2022/05/24	2	179.50	0	0.00	176.50	2	2,455	0.08%
2022/05/23	1	180.50	1	181.00	180.00	0	2,449	0.00%
2022/05/16	2	184.75	2	187.00	184.50	0	2,447	0.00%
2022/05/12	1	186.50	1	189.00	187.00	0	2,418	0.00%
2022/05/10	0	0.00	2	185.50	186.00	-2	2,394	-0.08%
2022/05/09	1	194.00	1	194.00	190.00	0	2,385	0.00%
2022/05/06	3	195.17	0	0.00	195.50	3	2,409	0.12%
2022/05/05	1	201.00	0	0.00	199.00	1	2,415	0.04%
2022/05/03	12	206.75	3	208.33	200.50	9	2,428	0.37%
2022/04/29	3	197.83	0	0.00	194.50	3	2,379	0.13%
2022/04/27	2	192.50	2	193.00	196.00	0	2,378	0.00%
2022/04/26	2	197.75	1	197.00	196.50	1	2,361	0.04%
2022/04/22	6	214.33	3	216.33	207.50	3	2,314	0.13%
2022/04/21	1	202.00	2	215.25	216.50	-1	2,211	-0.05%
2022/04/18	2	199.50	0	0.00	198.50	2	2,163	0.09%
2022/04/12	5	202.90	0	0.00	200.50	5	2,175	0.23%
2022/04/11	1	202.00	3	201.33	201.00	-2	2,163	-0.09%
2022/04/07	1	206.50	0	0.00	208.50	1	2,188	0.05%
2022/04/01	2	214.50	2	212.50	211.00	0	2,181	0.00%
2022/03/31	5	218.40	1	218.50	214.50	4	2,174	0.18%
2022/03/30	4	228.75	0	0.00	228.00	4	2,120	0.19%
2022/03/29	1	232.00	6	232.00	233.50	-5	2,090	-0.24%
2022/03/28	2	226.25	1	229.50	223.00	1	2,013	0.05%
2022/03/25	1	229.00	0	0.00	223.00	1	2,011	0.05%
2022/03/23	2	228.25	1	232.00	227.00	1	2,052	0.05%
2022/03/21	6	231.17	4	237.63	226.50	2	2,063	0.10%
2022/03/18	2	223.25	3	228.33	228.50	-1	2,096	-0.05%
2022/03/17	0	0.00	4	213.63	220.50	-4	2,031	-0.20%
2022/03/16	0	0.00	1	197.00	200.50	-1	2,034	-0.05%
2022/03/15	1	204.00	4	202.50	200.50	-3	2,025	-0.15%
2022/03/14	1	209.00	2	208.25	209.50	-1	2,071	-0.05%
2022/03/11	4	210.25	2	209.50	211.00	2	2,078	0.10%
2022/03/10	3	215.50	2	219.50	216.00	1	2,128	0.05%
2022/03/09	1	213.50	2	212.50	212.00	-1	2,133	-0.05%
2022/03/08	2	218.25	2	219.50	214.50	0	2,144	0.00%
2022/03/07	3	234.00	2	224.00	224.50	1	2,176	0.05%
2022/03/04	1	241.00	0	0.00	241.00	1	2,213	0.05%
2022/03/03	1	252.00	0	0.00	247.00	1	2,353	0.04%
2022/03/02	3	249.67	3	251.50	252.50	0	2,472	0.00%
2022/03/01	0	0.00	1	251.50	251.50	-1	2,671	-0.04%
2022/02/25	0	0.00	1	246.50	247.50	-1	2,822	-0.04%
2022/02/24	3	249.17	0	0.00	241.50	3	2,928	0.10%
2022/02/23	0	0.00	1	260.00	258.00	-1	2,994	-0.03%
2022/02/22	3	254.00	2	263.50	253.50	1	3,072	0.03%
2022/02/17	3	256.17	2	256.75	255.50	1	3,189	0.03%
2022/02/16	1	258.50	5	252.50	259.00	-4	3,164	-0.13%
2022/02/15	6	244.67	6	245.17	242.50	0	3,162	0.00%
2022/02/14	4	243.75	1	246.00	243.00	3	3,164	0.09%
2022/02/11	3	250.33	1	247.00	245.50	2	3,165	0.06%
2022/02/10	0	0.00	1	251.00	251.00	-1	3,173	-0.03%
2022/02/09	1	260.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	0	0.00	1	255.00	258.00	-1	3,217	-0.03%
2022/01/26	0	0.00	1	239.00	239.00	-1	3,366	-0.03%
2022/01/25	1	234.00	0	232.50	229.50	1	3,372	0.03%
2022/01/24	1	237.49	2	232.00	237.00	-1	3,368	-0.03%
2022/01/20	1	246.00	0	0.00	245.50	1	3,411	0.03%
2022/01/19	0	249.00	0	246.00	246.00	0	3,432	0.00%
2022/01/18	2	250.75	0	0.00	248.00	2	3,445	0.06%
2022/01/17	1	248.49	0	0.00	251.50	1	3,479	0.03%
2022/01/14	1	253.46	6	248.58	243.50	-5	3,475	-0.14%
2022/01/12	1	253.00	0	0.00	253.50	1	3,535	0.03%
2022/01/11	1	257.55	2	258.06	258.50	-1	3,684	-0.03%
2022/01/10	0	265.50	0.2	265.00	265.00	-0.1	3,884	0.00%
2022/01/07	1.1	264.05	8	265.81	265.00	-7	4,036	-0.17%
2022/01/06	3.1	270.87	0	0.00	267.00	3.1	4,106	0.08%
2022/01/05	0	0.00	4	276.75	275.50	-4	4,098	-0.10%
2022/01/04	0	279.00	10	279.00	277.00	-10	4,171	-0.24%
2022/01/03	1	286.42	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	289.00	0	0.00	287.50	0	4,172	0.00%
2021/12/29	14	288.00	0	0.00	287.00	14	4,166	0.34%
2021/12/28	2	291.25	0	0.00	287.50	2	4,165	0.05%
2021/12/24	0	0.00	0	290.00	287.00	0	4,150	0.00%
2021/12/23	0	0.00	0.1	291.00	291.00	-0.1	4,139	0.00%
2021/12/22	0	0.00	4	287.00	285.00	-4	4,134	-0.10%
2021/12/21	0	280.50	5	279.60	287.00	-5	4,126	-0.12%
2021/12/20	2	284.76	3	287.83	284.00	-1	4,100	-0.02%
2021/12/17	2.1	298.20	1	291.00	291.50	1.1	4,099	0.03%
2021/12/16	1	291.00	0	0.00	288.50	1	4,111	0.02%
2021/12/15	0	0.00	2	290.50	288.50	-2	4,132	-0.05%
2021/12/14	6	292.58	0	0.00	285.00	6	4,111	0.15%
2021/12/13	3	301.67	1	310.50	301.50	2	4,023	0.05%
2021/12/10	8	305.88	4	304.88	302.00	4	4,003	0.10%
2021/12/09	2	299.00	0	0.00	297.50	2	3,954	0.05%
2021/12/08	3	307.67	2	307.75	300.50	1	3,946	0.03%
2021/12/06	5	304.60	4	301.63	296.50	1	3,858	0.03%
2021/12/03	3	292.33	7	292.00	291.00	-4	3,806	-0.11%
2021/12/02	1	293.50	8	291.38	289.50	-7	3,796	-0.18%
2021/12/01	5	292.60	4	290.13	289.00	1	3,773	0.03%
2021/11/30	0	0.00	37	280.77	297.50	-37	3,724	-0.99%
2021/11/29	14	293.71	1	277.50	275.50	13	3,654	0.36%
2021/11/26	4	304.63	10	306.40	306.00	-6	3,511	-0.17%
2021/11/25	29	310.90	21	313.57	298.00	8	3,390	0.24%
2021/11/24	33	313.24	4	315.38	326.50	29	3,206	0.90%
2021/11/23	4	312.13	4	306.13	297.00	0	3,159	0.00%
2021/11/22	3	295.17	22	297.80	299.50	-19	3,066	-0.62%
2021/11/19	20	282.55	19	278.89	283.00	1	2,965	0.03%
2021/11/18	3	272.50	5	269.70	282.50	-2	2,880	-0.07%
2021/11/17	1	255.00	1	255.50	257.00	0	2,743	0.00%
2021/11/16	4	258.50	0	0.00	252.00	4	2,732	0.15%
2021/11/15	2	255.50	1	258.00	256.00	1	2,735	0.04%
2021/11/12	23	254.87	5	255.10	256.50	18	2,734	0.66%
2021/11/11	10	248.60	17	248.06	245.50	-7	2,711	-0.26%
2021/11/10	1	250.00	0.1	251.50	250.00	0.9	2,702	0.03%
2021/11/09	1	246.50	3	253.67	254.00	-2	2,700	-0.07%
2021/11/08	2	246.00	1	245.00	244.50	1	2,702	0.04%
2021/11/05	16.1	241.56	17	243.21	241.00	-0.9	2,675	-0.03%
2021/11/04	7	241.43	28	245.96	243.00	-21	2,653	-0.79%
2021/11/03	4	266.13	42	250.48	250.00	-38	2,616	-1.45%
2021/11/02	0	0.00	25	273.84	277.50	-25	2,491	-1.00%
2021/11/01	7	262.00	7	265.86	262.00	0	2,498	0.00%
2021/10/29	35	261.36	16	267.16	262.00	19	2,496	0.76%
2021/10/28	48	263.53	83.2	267.00	269.50	-35.2	2,483	-1.42%
2021/10/27	73	252.86	0	0.00	245.00	73	2,437	3.00%
2021/10/26	3	266.00	0	0.00	262.00	3	2,422	0.12%
2021/10/25	1	262.00	40	262.61	266.00	-39	2,451	-1.59%
2021/10/22	1	249.99	0	0.00	254.50	1	2,448	0.04%
2021/10/21	74	248.88	34	262.74	255.00	40	2,459	1.63%
2021/10/20	51	248.01	2	251.00	255.00	49	2,418	2.03%
2021/10/19	1	229.50	2	234.25	239.00	-1	2,374	-0.04%
2021/10/18	4	227.00	5.5	229.25	233.00	-1.5	2,220	-0.07%
2021/10/15	0	0.00	2	207.00	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	23.3	191.55	197.00	-23.3	1,915	-1.22%
2021/10/13	2	178.00	0	0.00	179.50	2	1,813	0.11%
2021/10/12	14	178.36	4	181.39	180.50	10	1,802	0.55%
2021/10/08	0	168.00	0	0.00	168.50	0	1,733	0.00%
2021/10/07	1	169.50	0	0.00	167.50	1	1,747	0.06%
2021/10/05	1	175.00	2	171.75	172.00	-1	1,741	-0.06%
2021/10/04	1	179.53	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0	0.00	2	183.00	183.00	-2	1,741	-0.11%
2021/09/30	0	186.00	0	0.00	185.00	0	1,754	0.00%
2021/09/29	1	187.00	1	185.50	185.00	0	1,788	0.00%
2021/09/28	0	0.00	2	189.75	189.50	-2	1,813	-0.11%
2021/09/27	0	0.00	1	190.50	190.00	-1	1,844	-0.05%
2021/09/24	1	193.50	1.1	190.62	191.00	-0.1	1,904	0.00%
2021/09/23	20	191.38	19	193.71	192.50	1	1,957	0.05%
2021/09/22	17	185.00	17	186.15	184.50	0	1,946	0.00%
2021/09/17	2	183.75	1.5	184.50	183.00	0.5	1,966	0.03%
2021/09/15	0.1	185.50	0	0.00	185.00	0.1	1,981	0.00%
2021/09/14	1	190.50	23	186.24	186.00	-22	1,994	-1.10%
2021/09/09	1	191.00	3	190.00	191.00	-2	2,061	-0.10%
2021/09/08	0	0.00	3	192.83	190.50	-3	2,066	-0.15%
2021/09/07	1	195.50	1	195.50	195.00	0	2,076	0.00%
2021/09/06	0	0.00	5	193.70	195.00	-5	2,096	-0.24%
2021/09/03	12	196.92	3	192.00	191.50	9	2,220	0.41%
2021/09/02	0	0.00	2	191.00	191.00	-2	2,325	-0.09%
2021/09/01	1.2	194.58	0	0.00	193.00	1.2	2,442	0.05%
2021/08/31	0	0.00	1	190.00	193.00	-1	2,441	-0.04%
2021/08/30	2	198.00	1	193.51	191.00	1	2,448	0.04%
2021/08/27	13.3	198.48	1	202.86	195.50	12.3	2,478	0.50%
2021/08/26	0	182.00	4	193.25	198.50	-4	2,377	-0.17%
2021/08/25	2	181.75	0	0.00	180.50	2	2,363	0.08%
2021/08/24	0	0.00	3	180.83	182.00	-3	2,375	-0.13%
2021/08/23	2	183.27	0	0.00	183.00	2	2,384	0.08%
2021/08/19	0	0.00	1	186.50	185.00	-1	2,507	-0.04%
2021/08/18	1	188.50	1	191.50	189.00	0	2,548	0.00%
2021/08/17	0.5	191.98	0	194.00	190.00	0.5	2,560	0.02%
2021/08/16	0	0.00	1.1	190.64	190.00	-1.1	2,568	-0.04%
2021/08/12	0	0.00	5	190.00	193.00	-5	2,629	-0.19%
2021/08/11	1	188.50	0	0.00	186.00	1	2,648	0.04%
2021/08/10	0	0.00	1	188.00	188.00	-1	2,732	-0.04%
2021/08/09	2	195.25	1	193.50	191.00	1	2,839	0.04%
2021/08/06	1	202.50	1	202.00	201.00	0	2,891	0.00%
2021/08/05	4.5	201.83	5	204.60	200.00	-0.5	2,990	-0.02%
2021/08/04	4	196.38	1	197.50	196.00	3	3,147	0.10%
2021/08/03	1	196.00	2	197.75	198.00	-1	3,205	-0.03%
2021/08/02	1	195.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	3	189.50	3	193.17	193.00	0	3,320	0.00%
2021/07/29	1	188.00	2	185.25	193.00	-1	3,319	-0.03%
2021/07/28	0	0.00	1	180.50	179.50	-1	3,294	-0.03%
2021/07/27	1	187.03	1	188.50	185.00	0	3,317	0.00%
2021/07/22	1	196.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	1	200.50	3	200.33	197.00	-2	3,559	-0.06%
2021/07/20	3	202.83	1	209.50	201.50	2	3,588	0.06%
2021/07/19	0	0.00	1	202.50	203.00	-1	3,582	-0.03%
2021/07/15	6	210.00	1	206.50	206.50	5	3,641	0.14%
2021/07/14	2	200.07	0	0.00	203.50	2	3,670	0.06%
2021/07/13	0.1	206.50	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	1	207.00	0	0.00	209.00	1	3,690	0.03%
2021/07/09	2	210.75	0	0.00	207.50	2	3,683	0.05%
2021/07/08	1	209.50	6	210.92	209.00	-5	3,712	-0.13%
2021/07/06	1	214.94	1	211.00	211.00	0	3,739	0.00%
2021/07/05	4	225.63	2	221.25	219.00	2	3,756	0.05%
2021/07/02	1	224.50	14	227.50	225.00	-13	3,753	-0.35%
2021/07/01	4	229.50	5.2	231.88	227.50	-1.2	3,753	-0.03%
2021/06/30	0	0.00	3	228.17	232.00	-3	3,737	-0.08%
2021/06/29	2	219.75	1	218.51	219.00	1	3,729	0.03%
2021/06/28	2	220.75	0	0.00	221.00	2	3,759	0.05%
2021/06/25	0	0.00	10	211.00	211.00	-10	3,815	-0.26%
2021/06/24	0	0.00	1	210.50	210.50	-1	3,996	-0.03%
2021/06/23	3	208.00	6	207.00	207.50	-3	3,996	-0.08%
2021/06/22	7	212.21	7	212.21	207.00	0	4,001	0.00%
2021/06/21	2	219.50	11	213.91	212.00	-9	4,031	-0.22%
2021/06/18	1	221.00	1	221.12	221.00	0	4,037	0.00%
2021/06/17	1	219.99	0	0.00	218.00	1	4,021	0.02%
2021/06/16	2	224.50	2	220.50	219.50	0	4,050	0.00%
2021/06/15	22	221.50	6	220.83	221.50	16	4,063	0.39%
2021/06/11	30	231.27	56	231.54	222.50	-26	4,046	-0.64%
2021/06/10	2	216.50	28	219.82	232.50	-26	3,944	-0.66%
2021/06/09	47	210.95	3	211.83	211.50	44	3,939	1.12%
2021/06/08	0	0.00	1	202.50	203.00	-1	3,827	-0.03%
2021/06/07	1	205.50	0	0.00	203.00	1	3,828	0.03%
2021/06/04	13	211.27	1	211.50	206.00	12	3,813	0.31%
2021/06/03	0	205.00	1	206.00	204.50	-1	3,764	-0.03%
2021/06/02	17	204.00	0.2	204.50	205.00	16.8	3,770	0.45%
2021/06/01	4	207.13	2	202.00	206.50	2	3,770	0.05%
2021/05/28	2	206.50	22	206.84	207.00	-20	3,764	-0.53%
2021/05/27	3.1	215.60	1	207.00	207.00	2.1	3,787	0.06%
2021/05/26	28	209.89	10.2	211.65	213.00	17.8	3,736	0.48%
2021/05/24	3	205.17	0	0.00	204.00	3	4,305	0.07%
2021/05/21	0	0.00	5	205.00	205.50	-5	4,611	-0.11%
2021/05/19	1	205.00	11	205.14	201.50	-10	4,638	-0.22%
2021/05/18	4	202.25	15	197.83	208.00	-11	4,650	-0.24%
2021/05/17	3	208.00	51	211.19	196.00	-48	4,676	-1.03%
2021/05/14	4	222.88	14	222.07	216.50	-10	4,659	-0.21%
2021/05/13	4	224.00	3	222.00	218.00	1	4,622	0.02%
2021/05/12	18.1	235.27	8.4	238.31	221.50	9.7	4,591	0.21%
2021/05/11	58.1	226.05	7.3	224.56	225.50	50.8	4,442	1.14%
2021/05/10	5	236.30	15	231.17	229.50	-10	4,431	-0.23%
2021/05/07	18	229.47	8	228.69	235.00	10	4,396	0.23%
2021/05/04	2.1	223.00	1	223.50	220.00	1.1	4,385	0.03%
2021/05/03	3	248.67	6	241.42	232.50	-3	4,357	-0.07%
2021/04/29	7	230.29	6	236.17	236.00	1	4,298	0.02%
2021/04/28	9	231.78	1	224.00	225.50	8	4,273	0.19%
2021/04/27	0	0.00	1	218.00	235.00	-1	4,205	-0.02%
2021/04/26	2	216.50	2	215.75	214.00	0	4,207	0.00%
2021/04/23	3	222.50	2	225.25	218.50	1	4,268	0.02%
2021/04/22	3	231.17	0	0.00	227.00	3	4,327	0.07%
2021/04/21	1	239.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	3.1	234.73	0	0.00	234.50	3.1	4,460	0.07%
2021/04/19	0.1	238.00	0	0.00	234.50	0.1	4,516	0.00%
2021/04/15	7	242.57	4	242.50	241.00	3	4,547	0.07%
2021/04/14	0.1	244.50	1	244.00	242.00	-0.9	4,573	-0.02%
2021/04/09	1.2	254.33	1.2	251.30	253.00	0	4,603	0.00%
2021/04/07	0.3	258.00	0	0.00	258.00	0.3	4,685	0.01%
2021/04/06	3	261.83	2	261.00	259.00	1	4,743	0.02%
2021/04/01	2	272.50	1	273.00	267.00	1	4,772	0.02%
2021/03/31	0	0.00	33	272.00	264.50	-33	4,761	-0.69%
2021/03/30	28	273.05	2.2	276.86	273.00	25.8	4,714	0.55%
2021/03/29	39	276.60	74.5	272.98	277.00	-35.5	4,642	-0.76%
2021/03/26	1	252.50	1	253.00	252.50	0	4,518	0.00%
2021/03/25	0	0.00	3.1	255.93	250.00	-3.1	4,553	-0.07%
2021/03/24	1	252.00	1	259.00	253.50	0	4,589	0.00%
2021/03/23	3	252.33	2.7	255.40	250.00	0.3	4,732	0.01%
2021/03/19	0.5	251.50	5	251.00	251.50	-4.5	4,854	-0.09%
2021/03/18	30	264.10	0	0.00	258.00	30	4,961	0.60%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	1	263.50	1	264.50	261.50	0	5,156	0.00%
2021/03/15	3	270.67	45	283.62	262.00	-42	5,168	-0.81%
2021/03/12	0	0.00	26.5	262.89	261.00	-26.5	5,193	-0.51%
2021/03/11	0	0.00	21	263.62	263.00	-21	5,235	-0.40%
2021/03/10	1	252.00	2	252.75	252.00	-1	5,273	-0.02%
2021/03/09	0.5	252.00	6	253.67	252.00	-5.5	5,325	-0.10%
2021/03/08	15	260.97	1	250.00	250.00	14	5,368	0.26%
2021/03/05	2	265.25	41	270.00	265.00	-39	5,415	-0.72%
2021/03/04	1	253.00	1	256.50	251.00	0	5,745	0.00%
2021/03/03	2	255.75	3	255.33	255.50	-1	5,817	-0.02%
2021/03/02	47	249.88	11	250.45	245.00	36	5,826	0.62%
2021/02/26	74	266.38	35	272.17	260.50	39	5,814	0.67%
2021/02/25	44	277.14	14	300.71	270.00	30	5,776	0.52%
2021/02/24	7	282.57	7	273.93	288.00	0	5,346	0.00%
2021/02/23	6.1	267.93	16.3	272.36	262.00	-10.2	5,197	-0.20%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	2.1	227.79	2	225.00	231.00	0.1	5,022	0.00%
2021/02/18	14	212.00	28	211.57	210.00	-14	5,008	-0.28%
2021/02/17	6	210.92	5	220.60	208.00	1	5,015	0.02%
2021/02/05	32	206.63	8	217.25	220.00	24	4,968	0.48%
2021/02/04	4	199.88	2	200.00	200.00	2	4,978	0.04%
2021/02/03	8	203.69	2	200.50	198.50	6	5,008	0.12%
2021/02/02	4	190.50	4	188.50	198.00	0	5,037	0.00%
2021/02/01	2	185.25	0	0.00	184.50	2	5,057	0.04%
2021/01/29	1	185.50	2.3	191.00	184.50	-1.3	5,043	-0.03%
2021/01/28	1	192.50	8	192.31	192.50	-7	5,091	-0.14%
2021/01/27	1	193.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	2	197.25	1	201.50	195.00	1	5,186	0.02%
2021/01/25	2	206.50	2	210.50	203.00	0	5,185	0.00%
2021/01/22	0	0.00	1	213.50	207.00	-1	5,215	-0.02%
2021/01/21	1	207.00	0	0.00	213.50	1	5,289	0.02%
2021/01/20	0	0.00	1	207.50	207.00	-1	5,496	-0.02%
2021/01/19	0	0.00	6	207.33	206.00	-6	5,514	-0.11%
2021/01/18	10	210.35	14.1	208.15	210.00	-4.1	5,560	-0.07%
2021/01/15	5	197.10	6	199.50	199.00	-1	5,503	-0.02%
2021/01/14	6	198.00	20.4	197.62	189.00	-14.4	5,417	-0.27%
2021/01/13	2	209.25	3.1	210.58	202.00	-1.1	5,323	-0.02%
2021/01/12	9	218.72	0	0.00	213.50	9	5,269	0.17%
2021/01/11	3	221.00	237	217.70	212.50	-234	5,204	-4.50%	大賣/鉅額交易
2021/01/08	1	223.00	1.2	224.00	222.50	-0.2	5,218	0.00%
2021/01/07	4	228.50	3	231.00	225.00	1	5,228	0.02%
2021/01/06	0	0.00	1.3	228.77	225.50	-1.3	5,209	-0.02%
2021/01/05	1	231.00	2	232.25	230.50	-1	5,220	-0.02%
2021/01/04	2	233.75	0	0.00	229.00	2	5,227	0.04%
2020/12/31	7	256.36	7	245.14	241.00	0	5,212	0.00%
2020/12/30	6	240.92	6	245.33	246.50	0	5,118	0.00%
2020/12/29	243	252.63	0	0.00	242.00	243	5,073	4.79%	大買/鉅額交易
2020/12/28	4	242.38	7	244.14	244.50	-3	5,001	-0.06%
2020/12/25	3	228.33	1	231.00	231.00	2	4,950	0.04%
2020/12/24	0	0.00	3	231.83	226.00	-3	4,948	-0.06%
2020/12/23	7	237.93	9	238.28	233.00	-2	4,959	-0.04%
2020/12/22	1	233.50	5	236.00	237.00	-4	4,986	-0.08%
2020/12/21	8	236.25	8	238.94	233.50	0	4,990	0.00%
2020/12/18	5	245.40	3	241.67	238.50	2	4,982	0.04%
2020/12/17	20.1	251.35	8	255.00	240.50	12.1	5,021	0.24%
2020/12/16	1	236.50	4.1	241.90	248.50	-3.1	4,909	-0.06%
2020/12/15	2	232.75	1	226.00	226.00	1	5,047	0.02%
2020/12/14	13	245.65	5	249.10	238.50	8	5,032	0.16%
2020/12/11	24.7	224.17	6	226.33	237.50	18.7	4,937	0.38%
2020/12/10	7	221.07	11	221.50	216.00	-4	4,882	-0.08%
2020/12/09	6	236.17	5	237.10	234.50	1	4,796	0.02%
2020/12/08	5	246.40	15	244.30	236.00	-10	4,776	-0.21%
2020/12/07	3	263.00	3	265.33	255.50	0	4,665	0.00%
2020/12/04	0	0.00	0.1	264.00	266.00	-0.1	4,665	0.00%
2020/12/03	3	263.67	1	262.00	260.00	2	4,726	0.04%
2020/12/02	2	274.50	7	267.93	267.50	-5	4,730	-0.11%
2020/12/01	1	280.50	1	278.50	274.00	0	4,747	0.00%
2020/11/30	45	293.41	111	289.67	286.00	-66	4,774	-1.38%	大賣/
2020/11/27	32	290.95	32	289.84	292.00	0	4,452	0.00%
2020/11/26	0	0.00	9	280.50	282.00	-9	4,425	-0.20%
2020/11/25	4	277.25	8	280.19	276.00	-4	4,446	-0.09%
2020/11/24	0	0.00	3	279.50	274.50	-3	4,451	-0.07%
2020/11/20	37	274.11	7	273.14	274.00	30	4,575	0.66%
2020/11/19	2	284.00	2	291.75	280.50	0	4,582	0.00%
2020/11/18	3	284.17	1	284.00	287.00	2	4,550	0.04%
2020/11/17	2	270.25	3	274.00	277.00	-1	4,617	-0.02%
2020/11/16	3	269.00	7	265.00	265.00	-4	4,598	-0.09%
2020/11/13	6	262.75	0	0.00	268.50	6	4,623	0.13%
2020/11/12	7	267.86	12	267.17	264.50	-5	4,625	-0.11%
2020/11/11	49	277.37	0	0.00	279.00	49	4,559	1.07%
2020/11/10	6	278.00	15	283.33	272.00	-9	4,573	-0.20%
2020/11/09	3	285.33	3	293.33	285.00	0	4,571	0.00%
2020/11/06	2	295.75	1	297.00	296.00	1	4,622	0.02%
2020/11/05	10	296.00	3	294.67	292.00	7	4,673	0.15%
2020/11/04	9	281.00	2	273.50	290.00	7	4,689	0.15%
2020/11/03	1	285.00	0	0.00	280.50	1	4,660	0.02%
2020/11/02	2.1	290.54	0	0.00	288.00	2.1	4,729	0.04%
2020/10/30	6	294.67	1	293.50	293.00	5	4,734	0.11%
2020/10/29	5	295.50	2	295.50	298.00	3	4,709	0.06%
2020/10/28	7.1	313.38	6	315.33	297.00	1.1	4,687	0.02%
2020/10/27	0.1	321.00	1	320.00	324.50	-1	4,428	-0.02%
2020/10/26	1	328.50	9	329.61	320.00	-8	4,371	-0.18%
2020/10/23	16	347.91	7	349.71	343.00	9	4,393	0.20%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	2	348.75	345.00	-2	4,444	-0.05%
2020/10/13	12	352.17	230	348.88	350.50	-218	4,548	-4.79%	大賣/鉅額交易
2020/10/12	1	352.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	2	347.00	349.50	-2	4,628	-0.04%
2020/10/07	0	0.00	1	342.00	338.50	-1	4,573	-0.02%
2020/10/06	1	344.50	3	343.50	342.00	-2	4,568	-0.04%
2020/10/05	0.1	344.00	7	338.57	344.00	-7	4,614	-0.15%
2020/09/30	2	336.00	8	341.13	342.00	-6	4,623	-0.13%
2020/09/29	8	342.38	0	0.00	331.00	8	4,614	0.17%
2020/09/28	2	350.75	5	352.60	343.50	-3	4,689	-0.06%
2020/09/25	7	343.86	2	354.50	357.00	5	4,718	0.11%
2020/09/24	9	347.11	12	345.21	345.50	-3	4,785	-0.06%
2020/09/23	20	338.95	3	343.00	336.00	17	4,796	0.35%
2020/09/22	226.1	349.81	29.4	344.59	333.00	196.7	4,843	4.06%	大買/鉅額交易
2020/09/21	13	366.46	14	371.04	359.50	-1	4,758	-0.02%
2020/09/18	10	351.00	11	348.18	367.00	-1	4,698	-0.02%
2020/09/17	3	332.17	3	333.00	334.50	0	4,477	0.00%
2020/09/16	9	332.17	4	326.38	324.50	5	4,464	0.11%
2020/09/15	13	321.73	18	325.83	328.50	-5	4,437	-0.11%
2020/09/14	3	310.00	5	312.80	312.50	-2	4,488	-0.04%
2020/09/11	6	301.50	5	306.30	306.00	1	4,440	0.02%
2020/09/10	4	303.00	283	303.47	301.50	-279	4,397	-6.34%	大賣/鉅額交易
2020/09/09	10	306.50	4.1	313.25	302.00	5.9	4,361	0.14%
2020/09/08	9	273.33	8	276.00	309.50	1	4,352	0.02%
2020/09/07	3.1	289.75	0	0.00	283.50	3.1	4,376	0.07%
2020/09/04	1	286.00	2	295.00	300.00	-1	4,377	-0.02%
2020/09/03	12	316.71	8	322.50	306.00	4	4,422	0.09%
2020/09/02	1	332.50	0	0.00	329.50	1	4,374	0.02%
2020/09/01	3	330.67	13	330.88	330.00	-10	4,360	-0.23%
2020/08/31	5	333.80	7	331.07	339.50	-2	4,326	-0.05%
2020/08/28	10	326.35	13	322.23	322.00	-3	4,298	-0.07%
2020/08/27	9	326.89	13	328.46	320.50	-4	4,276	-0.09%
2020/08/26	6	321.00	8	321.19	330.00	-2	4,227	-0.05%
2020/08/25	1	298.50	11	295.91	303.00	-10	4,205	-0.24%
2020/08/24	4	298.13	24	298.04	299.00	-20	4,188	-0.48%
2020/08/21	35	293.43	64	297.09	293.50	-29	4,166	-0.70%
2020/08/20	10.1	323.55	3	328.33	303.00	7.1	4,068	0.17%
2020/08/19	4	325.00	4	326.88	336.50	0	4,045	0.00%
2020/08/18	2	300.50	9	295.44	306.50	-7	4,028	-0.17%
2020/08/17	23	279.59	2	280.25	280.00	21	3,992	0.53%
2020/08/14	2	276.50	1	277.50	275.00	1	4,238	0.02%
2020/08/13	14	271.61	7	270.07	269.50	7	4,159	0.17%
2020/08/12	8	274.75	29	270.71	278.50	-21	4,053	-0.52%
2020/08/11	2	252.75	1	253.00	253.50	1	3,946	0.03%
2020/08/10	2	236.00	10	237.80	246.50	-8	3,898	-0.21%
2020/08/07	10	225.95	4	222.25	224.50	6	3,870	0.16%
2020/08/06	13	231.23	51	228.75	221.00	-38	3,827	-0.99%
2020/08/05	61	219.28	27	224.22	226.50	34	3,743	0.91%
2020/08/04	28	201.73	0	0.00	213.50	28	3,744	0.75%
2020/08/03	244	197.92	171	201.44	203.50	73	3,756	1.94%	大買/大賣/
2020/07/31	0	0.00	10	185.00	185.00	-10	3,711	-0.27%
2020/07/29	108	159.64	24.3	154.71	153.50	83.7	3,833	2.18%	大買/
2020/07/27	9	203.11	0	0.00	189.00	9	3,731	0.24%
2020/07/24	0.1	210.00	1	210.50	210.00	-0.9	3,743	-0.02%
2020/07/23	34	202.18	157	232.41	224.50	-123	3,790	-3.25%	大賣/鉅額交易
2020/07/22	5	200.00	1	213.50	213.50	4	3,843	0.10%
2020/07/21	145	195.29	0	0.00	194.50	145	3,912	3.71%	大買/鉅額交易
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	6	242.58	4	240.25	240.00	2	4,122	0.05%
2020/07/16	73	270.40	36	309.17	266.50	37	4,085	0.91%
2020/07/15	36	296.00	0	0.00	296.00	36	3,937	0.91%
2020/07/14	3	328.50	0	0.00	328.50	3	3,918	0.08%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1.2	405.00	2	405.00	405.00	-0.9	3,946	-0.02%
2020/07/09	5	476.50	1	476.50	450.00	4	3,890	0.10%
2020/07/07	8	390.31	13.6	385.22	394.50	-5.6	3,871	-0.15%
2020/07/06	10	347.80	1.9	359.00	359.00	8.1	3,749	0.22%
2020/07/03	24	317.77	19	313.58	326.50	5	3,679	0.14%
2020/07/02	23	286.65	22	290.91	297.00	1	3,538	0.03%
2020/07/01	12	266.38	37	263.43	270.00	-25	3,447	-0.73%
2020/06/30	0	0.00	1	250.00	249.00	-1	3,353	-0.03%
2020/06/29	34	234.93	1	240.00	241.50	33	3,333	0.99%
2020/06/23	1	240.00	2	236.00	240.00	-1	3,276	-0.03%
2020/06/19	3	250.00	12	246.33	251.00	-9	3,215	-0.28%
2020/06/18	0	0.00	0.2	228.50	228.50	-0.2	3,092	-0.01%
2020/06/12	11	172.50	5	172.50	172.50	6	3,126	0.19%
2020/06/11	20	218.45	19	224.08	191.50	1	3,080	0.03%
2020/06/10	3	212.50	1	200.00	212.50	2	2,963	0.07%
2020/06/09	24	185.73	21	186.67	193.50	3	2,913	0.10%
2020/06/08	6	173.00	1	170.00	176.00	5	2,801	0.18%
2020/06/04	5	154.00	0.1	150.50	150.50	4.9	2,754	0.18%
2020/06/03	5	152.00	0	0.00	152.50	5	2,737	0.18%
2020/06/02	5	135.00	0.2	144.00	144.00	4.8	2,706	0.18%
2020/06/01	6	135.00	5	133.10	138.50	1	2,681	0.04%
2020/05/29	2	140.00	0	0.00	139.50	2	2,654	0.08%
2020/05/28	5	126.50	0	0.00	134.00	5	2,596	0.19%
2020/05/27	1	118.00	0	0.00	126.00	1	2,615	0.04%
2020/05/26	2	137.00	2	130.25	123.50	0	2,638	0.00%
2020/05/25	1.2	128.67	11	135.64	132.50	-9.8	2,589	-0.38%
2020/05/22	24	122.83	10.1	124.42	125.00	13.9	2,545	0.55%
2020/05/21	20	114.88	8	115.81	114.50	12	2,478	0.48%
2020/05/20	38	125.99	38.1	125.68	127.00	-0.1	2,458	0.00%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	1.3	95.80	95.80	-1.3	2,151	-0.06%
2020/05/14	6	87.10	1.3	87.10	87.10	4.7	2,131	0.22%
2020/05/13	8	77.26	1.6	77.79	79.20	6.4	2,079	0.31%
2020/05/12	10	72.95	1	73.60	72.00	9	2,016	0.45%
2020/05/11	10	70.65	4.2	72.05	73.00	5.8	1,979	0.29%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	2	61.60	61.60	-2	1,715	-0.12%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/27	2	56.50	4	55.15	55.80	-2	1,583	-0.13%
2020/04/24	16	54.13	39	55.91	55.10	-23	1,505	-1.53%
2020/04/23	3	49.30	9	51.57	51.70	-6	1,350	-0.44%
2020/04/22	3	47.03	15	46.72	47.00	-12	1,252	-0.96%
2020/04/21	20	46.10	12	46.10	46.10	8	1,106	0.72%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/14	0	0.00	0.6	31.35	31.55	-0.6	795	-0.08%
2020/04/08	0	0.00	10	30.20	29.85	-10	758	-1.32%
2020/04/01	0	0.00	1	24.85	24.90	-1	770	-0.13%
2020/03/31	5	25.20	0	0.00	24.85	5	789	0.63%
2020/03/19	6	20.30	0	0.00	20.30	6	762	0.79%
2020/03/17	0	0.00	1	23.60	23.80	-1	745	-0.13%
2020/03/16	1	26.05	0	0.00	25.40	1	725	0.14%
2020/03/09	0	0.00	1	31.55	30.75	-1	712	-0.14%
2020/03/02	1	30.20	0	0.00	30.80	1	681	0.15%
2020/02/27	3	31.20	0	0.00	31.30	3	662	0.45%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/20	0	0.00	3	30.70	30.55	-3	588	-0.51%
2020/02/19	0	0.00	2	29.53	29.65	-2	567	-0.35%
2020/02/18	0	0.00	1	29.45	29.25	-1	577	-0.17%
2020/02/13	1	29.10	0	0.00	29.10	1	569	0.18%
2020/02/12	0	0.00	2.5	29.43	29.45	-2.5	565	-0.43%
2020/02/06	2	28.10	0	0.00	28.00	2	545	0.37%
2020/01/20	1	29.10	0	0.00	29.15	1	539	0.19%
2020/01/03	2	30.15	0.6	30.20	30.50	1.4	500	0.28%
2019/12/30	1	30.30	0	0.00	29.80	1	481	0.21%
2019/12/27	0	0.00	1	31.85	31.70	-1	453	-0.22%
2019/12/25	0	0.00	1	29.80	30.00	-1	406	-0.25%
2019/12/23	1	29.50	0	0.00	29.40	1	402	0.25%
2019/11/27	0	0.00	4	28.65	28.65	-4	363	-1.10%
2019/11/26	0	0.00	1	28.85	28.85	-1	362	-0.28%
2019/11/22	5	29.70	0	0.00	29.80	5	354	1.41%
2019/11/21	1	29.80	5	30.15	29.50	-4	345	-1.16%
2019/11/20	5	29.00	1	28.20	29.35	4	324	1.23%
2019/11/15	0	0.00	0.2	27.70	27.90	-0.2	319	-0.06%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/10/30	0	0.00	3	27.20	27.25	-3	342	-0.88%
2019/10/17	0	0.00	1	27.60	27.90	-1	343	-0.29%
2019/10/04	0	0.00	10	27.80	27.90	-10	354	-2.82%
2019/10/03	0	0.00	10	28.15	28.40	-10	346	-2.89%
2019/10/01	0	0.00	10	28.64	28.85	-10	342	-2.92%
2019/09/24	1	29.30	0	0.00	29.40	1	342	0.29%
2019/09/18	0	0.00	9	29.64	29.60	-9	337	-2.68%
2019/09/06	0	0.00	0.3	29.70	29.70	-0.3	334	-0.08%
2019/08/30	6	29.65	0	0.00	29.75	6	300	2.00%
2019/08/29	14	29.55	0	0.00	29.60	14	299	4.68%
2019/08/20	0	0.00	10	31.21	30.90	-10	271	-3.68%
2019/08/01	0	0.00	0.5	28.70	28.90	-0.5	217	-0.25%
2019/07/30	0	0.00	2	29.40	28.70	-2	214	-0.93%
2019/07/29	0	0.00	2	29.00	28.90	-2	211	-0.94%
2019/07/22	0	0.00	1	29.70	29.65	-1	212	-0.47%
2019/07/18	0	0.00	1	29.45	29.35	-1	208	-0.48%
2019/07/05	1	28.60	0	0.00	28.65	1	209	0.48%
2019/07/04	1	28.30	0	0.00	28.15	1	207	0.48%
2019/07/03	1	27.95	2	28.00	28.15	-1	215	-0.47%
2019/05/23	0	0.00	1	27.00	26.95	-1	407	-0.25%
2019/05/21	1	27.30	0	0.00	27.50	1	454	0.22%
2019/05/14	2	26.95	0	0.00	27.15	2	554	0.36%
2019/05/09	0	0.00	1	28.05	27.40	-1	559	-0.18%
2019/05/06	1	28.40	0	0.00	28.35	1	562	0.18%
2019/04/26	0	0.00	0.1	29.45	29.45	-0.1	559	-0.02%
2019/04/18	10	29.85	0	0.00	29.55	10	564	1.77%
2019/04/15	1	29.75	2	29.80	29.65	-1	577	-0.17%
2019/04/12	2	30.15	0	0.00	30.00	2	578	0.35%
2019/04/01	0	0.00	0.9	28.80	28.95	-0.9	560	-0.15%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/13	0	0.00	1	31.50	31.10	-1	511	-0.20%
2019/03/06	0	0.00	3	32.20	32.00	-3	463	-0.65%
2019/02/22	0	0.00	3	31.75	31.50	-3	454	-0.66%
2019/02/21	0	0.00	1	32.80	32.25	-1	447	-0.22%
2019/02/20	0	0.00	5	31.96	32.00	-5	431	-1.16%
2019/02/19	6	31.91	0	0.00	31.60	6	421	1.42%
2019/02/18	10	32.65	15	32.40	32.70	-5	387	-1.29%
2019/02/15	0	0.00	1	30.05	29.75	-1	322	-0.31%
2019/02/13	0	0.00	2	28.40	28.50	-2	290	-0.69%
2019/01/09	0	27.65	0	0.00	27.80	0	401	0.01%
2019/01/04	2	26.90	7	26.91	26.80	-5	401	-1.25%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/12/28	1	26.30	0	0.00	26.15	1	545	0.18%
2018/12/11	0	0.00	1	26.80	26.70	-1	631	-0.16%
2018/11/30	2	29.25	0	0.00	28.55	2	780	0.26%
2018/11/28	0	0.00	4	28.05	27.95	-4	760	-0.53%
2018/11/26	0	0.00	1	27.70	27.90	-1	757	-0.13%
2018/11/21	0	0.00	7	27.00	27.05	-7	744	-0.94%
2018/11/20	0	0.00	2	27.00	26.95	-2	744	-0.27%
2018/11/19	7	27.05	0	0.00	27.05	7	743	0.94%
2018/11/15	0	0.00	12	26.89	26.80	-12	745	-1.61%
2018/11/12	0	0.00	5	27.64	27.10	-5	747	-0.67%
2018/11/09	10	28.00	0	0.00	27.65	10	747	1.34%
2018/11/08	2	28.80	0	0.00	28.35	2	747	0.27%
2018/11/06	0	0.00	5	28.80	28.60	-5	749	-0.67%
2018/11/02	6	26.98	0	0.00	26.95	6	734	0.82%
2018/10/29	0	0.00	1	26.90	26.90	-1	740	-0.14%
2018/10/22	3	30.08	0	0.00	29.35	3	708	0.42%
2018/10/18	0	0.00	1	28.50	28.70	-1	687	-0.15%
2018/10/17	0	0.00	1	27.90	28.25	-1	671	-0.15%
2018/10/15	1	26.70	1	26.70	26.55	0	658	0.00%
2018/10/12	3	25.78	0	0.00	26.05	3	655	0.46%
2018/10/11	4	26.20	0	0.00	26.20	4	652	0.61%
2018/10/09	6	30.06	4	30.26	29.10	2	630	0.32%
2018/10/08	3	30.20	7	31.58	31.90	-4	578	-0.69%
2018/10/03	1	28.00	0	0.00	27.75	1	511	0.20%
2018/10/02	3	28.75	0	0.00	28.45	3	513	0.58%
2018/10/01	1	28.40	0	0.00	28.60	1	522	0.19%
2018/09/21	1	27.50	0	0.00	27.60	1	534	0.19%
2018/09/18	2	28.10	0	0.00	28.10	2	544	0.37%
2018/09/17	0	0.00	2	29.45	29.00	-2	540	-0.37%
2018/09/14	0	0.00	5	28.85	29.05	-5	538	-0.93%
2018/09/13	2	29.95	0	0.00	29.20	2	531	0.38%
2018/09/12	0	0.00	2	29.20	29.20	-2	495	-0.40%
2018/09/11	2	26.75	0	0.00	26.55	2	472	0.42%
2018/09/10	3	27.58	0	0.00	27.05	3	469	0.64%
2018/09/07	0	0.00	5	28.98	28.95	-5	447	-1.12%
2018/08/24	1	25.80	0	0.00	25.85	1	563	0.18%
2018/08/15	1.1	26.32	0	0.00	25.95	1.1	725	0.15%
2018/08/14	2	26.60	0	0.00	26.70	2	748	0.27%
2018/08/13	2	26.95	0	0.00	26.35	2	758	0.26%
2018/07/30	1	29.10	0	0.00	28.60	1	1,254	0.08%
2018/07/18	2	31.10	0	0.00	30.05	2	1,863	0.11%
2018/07/17	1	31.10	0	0.00	31.10	1	1,877	0.05%
2018/07/13	3	32.10	0	0.00	31.70	3	1,924	0.16%
2018/07/12	5	31.65	0	0.00	31.95	5	1,933	0.26%
2018/07/11	2	32.50	1	32.80	31.65	1	1,944	0.05%
2018/07/05	3	28.35	0	0.00	27.90	3	2,052	0.15%
2018/06/29	1	31.20	0	0.00	30.70	1	2,214	0.05%
2018/06/26	1	32.60	2	32.60	32.25	-1	2,218	-0.05%
2018/06/19	2	33.00	0	0.00	32.75	2	2,299	0.09%
2018/06/14	9	32.97	0	0.00	32.85	9	2,338	0.38%
2018/06/13	1	33.65	0.2	33.40	33.60	0.8	2,377	0.03%
2018/06/12	8	33.98	0	0.00	33.95	8	2,404	0.33%
2018/06/11	6	33.05	7	34.90	34.70	-1	2,475	-0.04%
2018/06/08	3	33.30	2	33.35	33.10	1	2,514	0.04%
2018/06/07	3	33.97	0	0.00	33.85	3	2,502	0.12%
2018/06/06	5	34.82	0	0.00	34.45	5	2,494	0.20%
2018/06/05	5	35.64	0	0.00	35.45	5	2,487	0.20%
2018/06/04	18	36.50	0	0.00	35.90	18	2,490	0.72%
2018/06/01	14	36.46	0	0.00	36.50	14	2,497	0.56%
2018/05/31	2	34.50	46	35.01	36.25	-44	2,534	-1.74%
2018/05/30	5	34.83	0	0.00	34.60	5	2,564	0.19%
2018/05/29	2	36.38	0	0.00	35.75	2	2,547	0.08%
2018/05/25	3	37.05	0	0.00	36.80	3	2,556	0.12%
2018/05/24	1	37.65	4	37.75	37.60	-3	2,532	-0.12%
2018/05/23	1	38.15	0	0.00	38.00	1	2,517	0.04%
2018/05/22	0	0.00	1	38.85	37.75	-1	2,501	-0.04%
2018/05/21	7	37.55	3	37.35	37.50	4	2,476	0.16%
2018/05/18	6	36.89	0	0.00	37.15	6	2,467	0.24%
2018/05/17	3	37.30	3	37.10	37.20	0	2,454	0.00%
2018/05/16	1	38.10	7	38.85	38.50	-6	2,429	-0.25%
2018/05/14	5	36.92	4	38.24	39.00	1	2,370	0.04%
2018/05/11	3	36.57	1	37.50	36.05	2	2,323	0.09%
2018/05/10	9	37.59	0	0.00	37.90	9	2,277	0.40%
2018/05/09	4	37.79	0	0.00	37.60	4	2,226	0.18%
2018/05/08	0	0.00	3	40.23	39.65	-3	2,153	-0.14%
2018/05/07	0	0.00	10	41.70	40.70	-10	2,087	-0.48%
2018/05/04	5	40.90	2	39.20	40.40	3	1,959	0.15%
2018/05/03	16	39.34	51	39.02	39.60	-35	1,774	-1.97%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/30	0	0.00	4	32.75	32.75	-4	1,461	-0.27%
2018/04/27	0	0.00	0.2	29.65	29.80	-0.2	1,421	-0.02%
2018/04/25	1	30.10	0	0.00	31.50	1	1,391	0.07%
2018/04/24	1	30.30	0	0.00	30.00	1	1,372	0.07%
2018/04/23	2	32.20	7	32.08	31.90	-5	1,352	-0.37%
2018/04/20	3	31.38	0	0.00	31.70	3	1,337	0.22%
2018/04/18	2	29.70	3	29.65	29.45	-1	1,300	-0.08%
2018/04/16	0	0.00	4	31.34	30.60	-4	1,273	-0.31%
2018/04/12	0	0.00	1	32.35	32.30	-1	1,235	-0.08%
2018/04/10	1	31.05	2	31.03	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	1	30.05	30.05	-1	1,055	-0.09%
2018/04/03	1	27.30	0	0.00	27.35	1	982	0.10%
2018/03/30	0	0.00	1.5	27.17	27.20	-1.5	956	-0.15%
2018/03/27	10	28.00	0	0.00	27.70	10	936	1.07%
2018/03/21	0	0.00	3	27.98	27.55	-3	844	-0.36%
2018/03/20	0	0.00	1	28.00	27.75	-1	820	-0.12%
2018/03/16	0	0.00	2	26.90	27.30	-2	748	-0.27%
2018/03/15	4	27.35	0	0.00	27.30	4	717	0.56%
2018/03/13	1	24.10	0	0.00	24.05	1	580	0.17%
2018/03/12	0	0.00	5	24.50	24.20	-5	578	-0.86%
2018/03/09	5	23.85	5	23.80	23.80	0	570	0.00%
2018/03/07	1	25.10	6	25.10	24.90	-5	543	-0.92%
2018/03/06	6	24.68	0	0.00	25.15	6	517	1.16%
2018/03/05	1	25.15	0	0.00	25.15	1	458	0.22%
2018/02/12	0	0.00	1.5	19.90	19.85	-1.5	340	-0.43%
2018/02/09	0	0.00	5	19.60	19.65	-5	341	-1.46%
2018/01/25	0	0.00	2	21.45	21.30	-2	332	-0.60%
2018/01/19	0	0.00	5	22.20	22.00	-5	335	-1.49%
2018/01/15	2	22.50	0	0.00	22.75	2	335	0.60%
2018/01/11	2	21.90	0	0.00	21.65	2	325	0.61%
2018/01/10	3	22.00	1	22.00	21.85	2	326	0.61%
2018/01/08	1	21.90	0	0.00	21.80	1	322	0.31%