合一 (4743)-元富-台中券商分點個股進出

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

合一

(4743)

可現股當沖

股價
92.5
漲跌
▼3.1
漲幅
-3.24%
成交量
2,674張
產業
上櫃生技醫療類股
730人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	93.25	0	0.00	92.50	2	2,601	0.08%
2024/12/10	0	0.00	1	95.00	95.60	-1	2,568	-0.04%
2024/12/09	1	95.20	1	93.50	93.50	0	2,543	0.00%
2024/12/06	13.9	94.02	1	93.90	94.60	12.9	2,550	0.51%
2024/12/05	2.3	103.96	1	102.00	101.50	1.3	2,281	0.06%
2024/12/04	3	106.50	1	106.00	106.00	2	2,251	0.09%
2024/12/03	1	106.50	0	0.00	105.00	1	2,262	0.04%
2024/11/29	3	105.50	1	107.00	107.00	2	2,241	0.09%
2024/11/28	0	0.00	1	103.00	101.50	-1	2,191	-0.05%
2024/11/27	2	106.25	1	105.00	105.00	1	2,176	0.05%
2024/11/26	3	106.67	2	106.50	107.00	1	2,179	0.05%
2024/11/25	1	104.00	1	106.50	106.50	0	2,173	0.00%
2024/11/22	1	106.50	2	103.50	103.50	-1	2,177	-0.05%
2024/11/20	1.1	104.24	1	106.50	106.50	0.1	2,165	0.01%
2024/11/18	2.6	104.15	1	101.50	101.50	1.6	2,087	0.08%
2024/11/15	11	108.41	11	106.59	107.50	0	2,016	0.00%
2024/11/14	4.2	108.44	4.1	106.54	106.50	0.1	1,981	0.00%
2024/11/13	1.2	112.33	1	111.50	110.50	0.2	1,860	0.01%
2024/11/12	4.5	118.10	2	114.50	115.50	2.4	1,816	0.13%
2024/11/11	3	124.33	1	124.50	124.50	2	1,734	0.12%
2024/11/08	2	125.25	1	123.50	123.50	1	1,740	0.06%
2024/11/07	0	125.50	1	125.50	125.50	-1	1,746	-0.06%
2024/11/06	3.3	123.21	0	0.00	122.00	3.3	1,760	0.19%
2024/11/05	1	126.50	1	126.50	126.50	0	1,737	0.00%
2024/11/04	0.2	127.50	0	0.00	127.50	0.2	1,781	0.01%
2024/11/01	1	128.50	1	129.50	129.50	0	1,846	0.00%
2024/10/30	4	128.38	0	0.00	128.50	4	1,869	0.21%
2024/10/28	0.2	130.00	0	0.00	130.50	0.2	1,848	0.01%
2024/10/25	1.4	133.71	0	0.00	133.00	1.4	1,824	0.08%
2024/10/24	1	140.00	0	0.00	138.00	1	1,821	0.05%
2024/10/23	2	139.00	1	138.00	138.00	1	1,933	0.05%
2024/10/22	1	139.50	1	139.00	139.00	0	2,079	0.00%
2024/10/21	1	139.51	1	140.00	140.00	0	2,411	0.00%
2024/10/18	1	139.50	1	139.00	139.00	0	2,490	0.00%
2024/10/16	1	138.50	0	0.00	138.50	1	2,722	0.04%
2024/10/15	0	139.50	0	0.00	140.00	0	2,734	0.00%
2024/10/14	1	137.50	1	138.50	138.50	0	2,782	0.00%
2024/10/11	0.1	137.50	0	0.00	137.00	0.1	2,794	0.00%
2024/10/09	1	142.00	1	139.00	139.00	0	2,809	0.00%
2024/10/08	1	140.50	1	142.50	142.50	0	2,802	0.00%
2024/10/07	1.1	141.73	1	139.00	139.00	0.1	2,809	0.00%
2024/10/04	2	142.75	1	142.00	142.00	1	2,806	0.04%
2024/10/01	2	144.00	1	144.50	144.50	1	2,810	0.04%
2024/09/27	1	142.50	8.2	142.68	141.50	-7.2	2,843	-0.25%
2024/09/26	6	142.58	0	0.00	140.50	6	2,869	0.21%
2024/09/24	2.2	139.82	0	0.00	140.00	2.2	2,960	0.07%
2024/09/20	0	145.50	0	0.00	145.00	0	3,069	0.00%
2024/09/16	1.2	145.26	0	147.50	146.50	1.1	3,078	0.04%
2024/09/12	0	0.00	1.2	156.87	157.00	-1.2	3,061	-0.04%
2024/09/09	0	0.00	1	158.00	155.00	-1	3,039	-0.03%
2024/09/06	0.2	147.00	0	0.00	145.50	0.2	2,977	0.01%
2024/09/05	0	147.50	0	0.00	146.50	0	2,990	0.00%
2024/09/04	1	147.00	0.2	150.50	150.00	0.9	3,001	0.03%
2024/09/03	1	160.50	0	0.00	157.50	1	2,979	0.03%
2024/08/28	0	0.00	2	161.00	161.50	-2	3,008	-0.07%
2024/08/26	0	0.00	1	161.00	158.00	-1	3,000	-0.03%
2024/08/22	1	156.50	5	158.40	159.00	-4	2,974	-0.13%
2024/08/20	0	154.00	0	0.00	154.00	0	2,971	0.00%
2024/08/16	0	0.00	6	150.50	152.00	-6	3,014	-0.20%
2024/08/14	2	143.75	1	145.50	145.00	1	3,020	0.03%
2024/08/13	1	142.00	2	142.50	142.00	-1	3,053	-0.03%
2024/08/12	0	0.00	1	143.50	143.00	-1	3,114	-0.03%
2024/08/07	0	0.00	3	136.17	139.00	-3	3,064	-0.10%
2024/08/06	7	132.00	0	0.00	132.50	7	3,052	0.23%
2024/08/05	13	140.38	0	0.00	138.50	13	2,985	0.44%
2024/08/02	6	155.17	0	0.00	153.50	6	2,924	0.21%
2024/08/01	1	160.00	0.3	160.00	161.00	0.7	2,898	0.02%
2024/07/31	1	158.50	0	0.00	158.50	1	2,899	0.03%
2024/07/30	0.1	160.00	1.1	162.05	162.50	-1	2,897	-0.03%
2024/07/29	0.9	166.74	0	0.00	160.00	0.9	2,870	0.03%
2024/07/26	2	175.45	0	0.00	170.00	2	2,805	0.07%
2024/07/23	8	184.69	5	186.20	185.00	3	2,687	0.11%
2024/07/22	3	184.51	6.2	185.34	185.50	-3.2	2,546	-0.12%
2024/07/19	0	0.00	1.3	172.46	169.00	-1.3	2,222	-0.06%
2024/07/18	0	0.00	5	170.50	170.00	-5	2,155	-0.23%
2024/07/17	0	170.50	20	168.50	171.50	-20	2,099	-0.95%
2024/07/15	0	0.00	2	160.50	160.50	-2	2,096	-0.10%
2024/07/10	0.1	157.08	0	0.00	157.50	0.1	2,130	0.01%
2024/07/09	0	159.00	0.1	160.00	157.00	-0.1	2,162	0.00%
2024/07/04	1	157.00	0	0.00	157.50	1	2,155	0.05%
2024/07/03	0	0.00	1	159.50	160.00	-1	2,129	-0.05%
2024/07/02	10	161.20	0	0.00	159.00	10	2,119	0.47%
2024/07/01	7	165.00	1	164.00	164.00	6	2,072	0.29%
2024/06/28	3	164.00	3	163.50	164.00	0	2,031	0.00%
2024/06/27	3.1	158.05	0	0.00	157.50	3.1	2,020	0.15%
2024/06/26	6.3	158.21	9	161.50	160.00	-2.7	1,988	-0.14%
2024/06/21	0	152.00	0	0.00	151.50	0	1,942	0.00%
2024/06/20	0	151.00	0.5	151.00	151.50	-0.5	1,921	-0.03%
2024/06/19	1	150.50	0	0.00	149.50	1	1,926	0.05%
2024/06/18	1	151.00	0	0.00	151.50	1	1,937	0.05%
2024/06/14	0	149.50	0	0.00	149.00	0	1,941	0.00%
2024/06/13	3	149.00	0	0.00	148.50	3	1,954	0.15%
2024/06/11	0	0.00	1	153.00	151.50	-1	1,957	-0.05%
2024/06/06	1	151.00	0	0.00	149.50	1	1,957	0.05%
2024/06/05	3	149.17	0	0.00	152.50	3	1,965	0.15%
2024/06/04	1.3	152.81	1	154.50	152.00	0.3	2,071	0.01%
2024/06/03	0	0.00	1	151.00	151.00	-1	2,204	-0.05%
2024/05/30	2	151.26	0	0.00	150.00	2	2,239	0.09%
2024/05/29	0	0.00	1	153.50	153.50	-1	2,254	-0.04%
2024/05/27	1.1	152.95	0	0.00	152.00	1.1	2,280	0.05%
2024/05/24	0.1	153.50	0	0.00	153.00	0.1	2,282	0.00%
2024/05/23	0	0.00	1	160.50	155.00	-1	2,298	-0.04%
2024/05/22	1	154.50	0	0.00	154.00	1	2,250	0.05%
2024/05/21	1	156.50	0	0.00	156.50	1	2,241	0.04%
2024/05/20	0	158.00	0	0.00	160.50	0	2,243	0.00%
2024/05/16	0	0.00	2.8	164.18	163.50	-2.8	2,174	-0.13%
2024/05/13	1	149.50	0	0.00	149.50	1	2,127	0.05%
2024/05/10	1	150.00	0	0.00	153.00	1	2,127	0.05%
2024/04/29	0	0.00	1	158.00	159.00	-1	2,132	-0.05%
2024/04/25	3	152.00	1	152.50	152.50	2	2,172	0.09%
2024/04/22	0.2	149.54	2	149.50	149.00	-1.8	2,232	-0.08%
2024/04/19	2.4	146.85	5	148.70	145.50	-2.6	2,196	-0.12%
2024/04/18	1.1	156.86	1	158.00	157.00	0.1	2,122	0.00%
2024/04/17	1	158.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	5.3	160.83	0	0.00	159.00	5.3	2,084	0.25%
2024/04/15	6	167.33	0	0.00	166.00	6	2,027	0.30%
2024/04/12	2	173.75	0	0.00	172.00	2	1,995	0.10%
2024/04/08	2	175.75	3	176.17	174.00	-1	2,046	-0.05%
2024/04/03	2	171.00	0	0.00	172.00	2	2,026	0.10%
2024/04/01	1	178.50	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	1	176.00	1	175.00	174.00	0	2,049	0.00%
2024/03/27	0	0.00	2	175.75	174.00	-2	2,041	-0.10%
2024/03/26	0	0.00	1	170.50	171.00	-1	2,022	-0.05%
2024/03/25	0	0.00	1	175.00	173.00	-1	2,009	-0.05%
2024/03/22	0	0.00	2	175.50	172.50	-2	2,007	-0.10%
2024/03/21	1	172.00	0	0.00	172.50	1	2,006	0.05%
2024/03/20	0	167.38	0	0.00	167.00	0	2,021	0.00%
2024/03/18	2	166.00	0	0.00	165.00	2	2,039	0.10%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1	168.50	0	0.00	168.00	1	2,049	0.05%
2024/03/13	3	167.50	0	0.00	167.00	3	2,040	0.15%
2024/03/08	4	175.00	2.7	180.04	171.00	1.3	2,127	0.06%
2024/03/07	5.2	163.34	18	179.50	184.00	-12.8	2,013	-0.64%
2024/03/06	2.1	168.03	1	168.00	167.50	1.1	1,906	0.06%
2024/03/05	6.1	169.42	0	0.00	168.50	6.1	1,922	0.31%
2024/03/04	4.2	171.61	3	171.00	171.00	1.2	1,918	0.06%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/26	1	176.00	0	0.00	181.00	1	1,996	0.05%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	2	179.50	0	0.00	177.00	2	2,111	0.09%
2024/02/20	0	0.00	1	177.50	178.00	-1	2,187	-0.05%
2024/02/19	0	0.00	1	179.00	178.00	-1	2,289	-0.04%
2024/02/15	0.1	172.25	0	0.00	173.00	0.1	2,486	0.00%
2024/02/05	2.1	172.51	2	173.00	172.50	0.1	2,681	0.00%
2024/02/02	2	174.50	0	0.00	174.00	2	3,394	0.06%
2024/01/31	0.1	172.50	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	0	0.00	1	173.50	172.50	-1	4,184	-0.02%
2024/01/29	2	175.00	0	0.00	175.50	2	4,197	0.05%
2024/01/25	1	173.51	0	0.00	174.00	1	4,249	0.02%
2024/01/23	0	0.00	1	179.00	179.50	-1	4,318	-0.02%
2024/01/22	0	0.00	2.4	180.42	179.50	-2.4	4,396	-0.05%
2024/01/18	2	171.25	1	171.00	172.50	1	4,585	0.02%
2024/01/17	2.2	173.95	0	0.00	172.50	2.2	4,637	0.05%
2024/01/16	3.3	178.00	0	0.00	177.50	3.3	4,672	0.07%
2024/01/12	2	181.50	0	0.00	180.00	2	4,792	0.04%
2024/01/11	1	181.50	0	0.00	184.00	1	4,915	0.02%
2024/01/10	1	180.50	0	0.00	183.50	1	4,917	0.02%
2024/01/08	0	184.50	0	0.00	183.50	0	4,950	0.00%
2024/01/04	4.1	187.33	0	0.00	183.00	4.1	4,935	0.08%
2023/12/28	8.1	193.88	3	194.50	192.50	5.1	4,892	0.10%
2023/12/27	2	199.50	20	199.88	196.50	-18	4,874	-0.37%
2023/12/26	0	0.00	2	197.00	197.00	-2	4,828	-0.04%
2023/12/22	1	194.00	0	0.00	194.50	1	4,819	0.02%
2023/12/20	0	0.00	1	194.00	191.50	-1	4,828	-0.02%
2023/12/19	2	191.50	0	0.00	191.50	2	4,825	0.04%
2023/12/15	3	193.83	2.2	197.14	196.50	0.8	4,818	0.02%
2023/12/14	3	192.50	3	195.17	193.00	0	4,797	0.00%
2023/12/13	4.2	192.31	0	0.00	191.00	4.2	4,784	0.09%
2023/12/12	1	194.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	1.1	192.05	0	0.00	191.00	1.1	4,781	0.02%
2023/12/08	0	194.00	0	0.00	193.50	0	4,776	0.00%
2023/12/06	3	195.67	2	198.00	195.50	1	4,769	0.02%
2023/12/05	5.8	200.92	0	0.00	198.00	5.8	4,730	0.12%
2023/12/04	0.2	204.32	1	208.00	205.00	-0.8	4,664	-0.02%
2023/12/01	0	0.00	1	209.00	205.00	-1	4,661	-0.02%
2023/11/30	1	205.00	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	207.50	7	205.36	208.00	-6	4,676	-0.13%
2023/11/28	3	204.33	1	205.00	204.00	2	4,681	0.04%
2023/11/27	2	206.00	2	209.00	204.00	0	4,723	0.00%
2023/11/22	1	205.50	1	210.00	204.50	0	4,667	0.00%
2023/11/21	5	203.20	0.2	206.50	205.50	4.9	4,608	0.11%
2023/11/20	3	206.67	0	0.00	206.00	3	4,561	0.07%
2023/11/17	7.2	209.19	0	0.00	206.50	7.2	4,525	0.16%
2023/11/16	3	213.83	2	219.25	211.50	1	4,449	0.02%
2023/11/15	0	0.00	2	214.50	214.00	-2	4,358	-0.05%
2023/11/14	2	210.25	1	212.50	211.50	1	4,298	0.02%
2023/11/13	10	219.40	0.2	220.00	218.00	9.8	4,157	0.24%
2023/11/10	7.7	235.48	4.2	238.35	220.50	3.5	3,987	0.09%
2023/11/09	2	225.84	5.4	229.89	230.50	-3.4	3,300	-0.10%
2023/11/08	2	215.06	4.5	221.24	226.50	-2.5	3,149	-0.08%
2023/11/07	1	213.50	1	217.50	217.50	0	2,710	0.00%
2023/11/06	0	0.00	1.1	197.45	198.00	-1.1	2,615	-0.04%
2023/11/02	0.1	192.50	1	192.50	192.00	-0.9	2,602	-0.03%
2023/11/01	1	195.00	1	195.00	195.50	0	2,578	0.00%
2023/10/31	0	0.00	1	202.50	196.00	-1	2,560	-0.04%
2023/10/30	3	198.67	1	198.00	198.00	2	2,538	0.08%
2023/10/27	0	0.00	6.2	200.71	203.50	-6.2	2,469	-0.25%
2023/10/26	0	0.00	1.2	198.42	197.00	-1.2	2,330	-0.05%
2023/10/24	0	0.00	3.3	192.45	189.50	-3.3	2,193	-0.15%
2023/10/23	1	189.50	2	192.99	189.00	-1	2,128	-0.05%
2023/10/20	0.3	185.00	3.1	187.02	183.50	-2.8	2,068	-0.14%
2023/10/19	0	0.00	3.6	191.25	190.50	-3.6	1,999	-0.18%
2023/10/18	0	0.00	0.2	176.50	175.00	-0.2	1,914	-0.01%
2023/10/17	0	0.00	0	180.50	180.00	0	1,942	0.00%
2023/10/16	0	0.00	6	176.25	181.50	-6	1,970	-0.30%
2023/10/13	0	0.00	0.8	174.00	173.50	-0.8	1,970	-0.04%
2023/10/06	0	0.00	1.2	176.00	176.50	-1.2	2,150	-0.06%
2023/10/04	5.2	168.96	0	0.00	168.50	5.2	2,161	0.24%
2023/10/03	0	0.00	2	172.50	172.00	-2	2,159	-0.09%
2023/09/28	0	175.50	0	0.00	174.50	0	2,192	0.00%
2023/09/26	3	178.17	0	0.00	173.50	3	2,207	0.14%
2023/09/25	1	179.50	0	0.00	178.50	1	2,234	0.04%
2023/09/22	0	0.00	1	176.00	176.50	-1	2,249	-0.04%
2023/09/21	0	0.00	1	178.00	176.50	-1	2,291	-0.04%
2023/09/20	0.4	179.50	0	0.00	179.50	0.4	2,317	0.02%
2023/09/19	1	183.50	0	0.00	181.00	1	2,392	0.04%
2023/09/15	0	0.00	6.4	187.34	186.00	-6.4	2,417	-0.27%
2023/09/13	3	178.67	0	0.00	180.00	3	2,413	0.12%
2023/09/11	1	180.00	0.1	182.50	179.00	0.9	2,517	0.04%
2023/09/08	4.1	176.22	2	176.00	179.00	2.1	2,525	0.08%
2023/09/07	0.1	179.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	5.4	180.35	0	0.00	179.00	5.4	2,527	0.21%
2023/09/05	4.2	186.69	0	0.00	181.50	4.2	2,517	0.17%
2023/09/04	0.1	195.00	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	1.2	196.67	0	0.00	195.00	1.2	2,466	0.05%
2023/08/31	0.1	199.00	0.5	200.00	198.50	-0.4	2,460	-0.02%
2023/08/30	0	0.00	1	193.53	198.00	-1	2,432	-0.04%
2023/08/23	1	182.50	0	0.00	182.00	1	2,485	0.04%
2023/08/18	0.2	184.00	0	0.00	184.00	0.2	2,517	0.01%
2023/08/17	0	0.00	7.9	185.16	186.50	-7.9	2,536	-0.31%
2023/08/16	0	0.00	0.9	185.59	186.50	-0.9	2,565	-0.03%
2023/08/14	6.3	180.37	6	175.00	175.50	0.3	2,569	0.01%
2023/08/09	0.4	183.63	3.4	181.39	184.00	-3	2,603	-0.12%
2023/08/08	1	185.03	0	0.00	184.00	1	2,733	0.04%
2023/08/07	0.1	189.42	0	0.00	188.00	0.1	2,748	0.00%
2023/08/02	0.2	192.00	0	0.00	189.00	0.2	2,769	0.01%
2023/08/01	0.3	195.17	0	0.00	194.50	0.3	2,774	0.01%
2023/07/31	0	195.00	0	0.00	194.00	0	2,788	0.00%
2023/07/28	1	196.50	0	0.00	198.50	1	2,811	0.04%
2023/07/26	3	202.33	0	0.00	200.50	3	2,866	0.10%
2023/07/19	0	0.00	1	210.00	208.00	-1	3,080	-0.03%
2023/07/18	0	0.00	5	207.40	202.50	-5	3,198	-0.16%
2023/07/17	1	213.50	3	211.67	210.00	-2	3,305	-0.06%
2023/07/14	5	197.00	47	196.59	198.00	-42	3,325	-1.26%
2023/07/13	1.4	194.35	0	0.00	192.50	1.4	3,351	0.04%
2023/07/11	0	0.00	0	207.50	205.50	0	3,376	0.00%
2023/07/10	0	208.00	0	0.00	208.00	0	3,550	0.00%
2023/07/06	1.2	206.63	0	0.00	206.00	1.2	3,553	0.03%
2023/07/05	0.3	210.00	0	0.00	209.00	0.3	3,565	0.01%
2023/07/03	1	210.06	0	0.00	212.00	1	3,680	0.03%
2023/06/30	1	217.50	0	0.00	216.00	1	3,717	0.03%
2023/06/29	0	0.00	1	225.50	220.00	-1	3,780	-0.03%
2023/06/28	0	0.00	1	218.50	219.50	-1	3,832	-0.03%
2023/06/27	2	221.75	1	224.00	220.00	1	3,894	0.03%
2023/06/26	0	207.50	0	0.00	209.50	0	3,882	0.00%
2023/06/21	2	210.50	0	0.00	210.00	2	3,958	0.05%
2023/06/19	0.1	219.50	0	217.50	216.00	0.1	4,100	0.00%
2023/06/16	2.2	211.50	4	210.00	216.00	-1.8	4,113	-0.04%
2023/06/15	2.5	230.00	0	0.00	230.50	2.5	4,089	0.06%
2023/06/14	1	242.50	1.1	237.73	236.50	-0.1	4,092	0.00%
2023/06/12	0	0.00	0.1	239.50	241.00	-0.1	4,192	0.00%
2023/06/08	0	235.00	0	0.00	233.50	0	4,314	0.00%
2023/06/02	0	0.00	1.5	240.67	239.50	-1.5	4,415	-0.03%
2023/06/01	0.1	229.00	0	0.00	228.00	0.1	4,446	0.00%
2023/05/31	0.6	227.30	2.4	230.04	230.50	-1.9	4,504	-0.04%
2023/05/30	0.4	223.50	0	0.00	223.00	0.4	4,564	0.01%
2023/05/29	0	0.00	0.4	224.50	224.50	-0.4	4,590	-0.01%
2023/05/26	2.7	220.86	0	0.00	220.50	2.7	4,667	0.06%
2023/05/24	1.1	228.45	0	0.00	228.50	1.1	4,820	0.02%
2023/05/23	0	0.00	2	231.25	232.00	-2	4,877	-0.04%
2023/05/22	1	228.50	1	230.00	228.50	0	5,161	0.00%
2023/05/19	1.1	222.09	0.3	230.00	223.50	0.8	5,168	0.02%
2023/05/17	5	227.30	1	225.50	229.00	4	5,214	0.08%
2023/05/16	0.1	222.00	0	0.00	226.00	0.1	5,274	0.00%
2023/05/15	2.3	222.94	2	218.00	221.00	0.3	5,360	0.00%
2023/05/12	4.2	223.79	4	223.50	224.00	0.2	5,465	0.00%
2023/05/11	2.2	240.50	2	238.00	237.00	0.2	5,589	0.00%
2023/05/08	3.2	239.42	0	0.00	239.50	3.2	6,142	0.05%
2023/05/05	2	247.75	2	246.00	245.00	0	6,236	0.00%
2023/05/04	0	0.00	0.4	248.21	247.00	-0.4	6,290	-0.01%
2023/05/03	1	247.50	1	247.00	245.50	0	6,438	0.00%
2023/05/02	1	242.50	2	247.75	248.50	-1	6,613	-0.02%
2023/04/28	1.3	242.50	1	242.50	241.00	0.3	6,638	0.00%
2023/04/27	1	237.50	0	0.00	238.00	1	6,675	0.01%
2023/04/26	3.2	237.44	1	239.00	239.50	2.2	6,749	0.03%
2023/04/25	2.5	247.85	3	244.83	242.00	-0.5	6,763	-0.01%
2023/04/24	0.2	252.88	0	0.00	251.00	0.2	6,839	0.00%
2023/04/21	4.1	261.94	2.2	255.73	253.00	1.9	6,882	0.03%
2023/04/20	3	282.00	3.1	273.18	270.50	-0.1	6,820	0.00%
2023/04/19	6	278.08	6	280.92	281.00	0	6,745	0.00%
2023/04/18	1	275.00	2	277.00	278.50	-1	6,702	-0.01%
2023/04/17	2	275.00	2	276.00	275.00	0	6,722	0.00%
2023/04/14	2	280.00	1	274.63	274.50	1	6,774	0.01%
2023/04/13	8	283.74	6	280.67	279.00	2	6,768	0.03%
2023/04/10	0	0.00	2	271.25	267.50	-2	7,068	-0.03%
2023/04/07	0.1	271.50	0	0.00	272.50	0.1	7,142	0.00%
2023/04/06	3	270.49	4	273.63	271.50	-1	7,293	-0.01%
2023/03/31	3	271.67	3	270.00	267.00	0	7,420	0.00%
2023/03/30	2	266.75	2	268.50	270.50	0	7,521	0.00%
2023/03/29	1	264.50	2	269.25	270.50	-1	7,523	-0.01%
2023/03/28	1	265.50	1	270.00	261.50	0	7,530	0.00%
2023/03/27	1	270.49	4	272.00	269.00	-3	7,510	-0.04%
2023/03/24	2	262.25	0.2	266.00	269.00	1.8	7,561	0.02%
2023/03/23	6.4	267.16	1	266.00	261.50	5.4	7,602	0.07%
2023/03/17	1	254.00	0	0.00	254.00	1	7,964	0.01%
2023/03/14	3.2	259.13	3	255.67	253.50	0.2	8,611	0.00%
2023/03/13	1	253.02	1	255.50	256.50	0	8,663	0.00%
2023/03/10	0	0.00	3.2	259.22	258.50	-3.2	8,801	-0.04%
2023/03/08	0	0.00	1	264.00	264.00	-1	9,027	-0.01%
2023/03/07	1	268.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	0.1	269.50	2	265.00	269.50	-1.9	9,523	-0.02%
2023/03/03	0.5	267.00	0	0.00	267.00	0.5	9,807	0.01%
2023/03/02	0	0.00	0.1	272.00	270.50	-0.1	10,128	0.00%
2023/02/24	1	263.00	1.3	262.23	262.00	-0.3	10,537	0.00%
2023/02/23	2	267.25	1	268.00	266.50	1	10,644	0.01%
2023/02/22	2	268.75	1	266.00	266.00	1	10,847	0.01%
2023/02/21	1	278.50	1	276.00	276.00	0	10,908	0.00%
2023/02/20	13	302.54	13	284.31	280.00	0	10,971	0.00%
2023/02/17	0	0.00	0	276.50	275.50	0	10,752	0.00%
2023/02/15	25	271.50	0	0.00	271.50	25	11,086	0.23%
2023/02/14	0	274.75	6	275.33	271.00	-6	11,150	-0.05%
2023/02/13	2	288.75	0	0.00	278.00	2	11,115	0.02%
2023/02/10	1	286.00	2	289.48	290.00	-1	11,131	-0.01%
2023/02/09	3	291.67	3.7	289.65	284.00	-0.7	11,049	-0.01%
2023/02/08	9	280.17	4.1	287.99	288.00	4.9	10,875	0.05%
2023/02/07	1	270.00	1	273.00	273.00	0	10,684	0.00%
2023/02/06	1	274.00	0	0.00	265.00	1	10,695	0.01%
2023/02/01	0	0.00	0	267.50	260.50	0	10,761	0.00%
2023/01/31	0	267.00	2	257.50	269.00	-2	10,777	-0.02%
2023/01/30	0	0.00	1	249.50	250.50	-1	10,740	-0.01%
2023/01/17	0	0.00	1	246.00	244.50	-1	10,783	-0.01%
2023/01/16	1	238.00	1	238.50	241.00	0	10,750	0.00%
2023/01/13	2	227.50	1	230.50	232.00	1	10,720	0.01%
2023/01/12	1	227.01	0	0.00	226.50	1	10,813	0.01%
2023/01/11	0	0.00	15	242.00	237.00	-15	10,723	-0.14%
2023/01/10	1.3	239.27	0	0.00	238.00	1.3	10,760	0.01%
2023/01/09	15	246.23	1	247.00	245.00	14	10,832	0.13%
2023/01/05	3	241.83	2	243.25	240.00	1	11,118	0.01%
2023/01/04	1	240.00	0.1	242.50	240.00	1	11,199	0.01%
2023/01/03	1	243.01	0	0.00	244.50	1	11,324	0.01%
2022/12/30	1.1	249.47	1	245.50	245.50	0.1	11,476	0.00%
2022/12/29	7	244.93	15	245.87	243.00	-8	11,646	-0.07%
2022/12/28	39	263.97	30.3	260.48	257.00	8.7	11,562	0.08%
2022/12/27	1	257.00	2	260.50	264.50	-1	11,544	-0.01%
2022/12/26	11	264.73	1	263.50	258.00	10	11,625	0.09%
2022/12/23	5	260.20	6	258.67	259.50	-1	11,716	-0.01%
2022/12/22	0.1	256.50	0	0.00	262.50	0.1	11,692	0.00%
2022/12/21	0	0.00	1	244.00	239.00	-1	11,701	-0.01%
2022/12/20	1.2	238.00	0	0.00	236.50	1.2	11,919	0.01%
2022/12/19	0	0.00	10	241.00	241.50	-10	12,043	-0.08%
2022/12/16	10	246.50	1	246.00	243.00	9	12,263	0.07%
2022/12/15	1	248.02	0	0.00	247.00	1	12,360	0.01%
2022/12/14	4	252.75	3	248.33	259.00	1	12,351	0.01%
2022/12/13	0	0.00	1	262.00	253.50	-1	12,268	-0.01%
2022/12/12	3	258.17	2	258.25	257.00	1	12,371	0.01%
2022/12/09	1	264.50	5	265.20	260.00	-4	12,416	-0.03%
2022/12/07	10.1	275.92	17	274.47	275.00	-6.9	12,518	-0.06%
2022/12/06	9	295.22	1	296.00	279.00	8	12,241	0.07%
2022/12/05	1	294.50	2	296.72	297.00	-1	11,852	-0.01%
2022/12/02	0	0.00	1.2	299.80	294.50	-1.2	11,746	-0.01%
2022/12/01	0	0.00	2	289.00	291.50	-2	11,544	-0.02%
2022/11/29	4	286.25	1	285.50	287.00	3	11,327	0.03%
2022/11/28	8	289.56	7	296.93	295.00	1	11,112	0.01%
2022/11/25	10	294.90	11.2	294.85	281.00	-1.2	10,804	-0.01%
2022/11/24	18.2	289.78	12	290.83	290.00	6.2	10,449	0.06%
2022/11/23	9.2	273.12	11.4	278.27	289.50	-2.2	10,134	-0.02%
2022/11/22	2	269.50	6	263.92	263.50	-4	9,856	-0.04%
2022/11/21	7	273.93	6	274.00	272.00	1	9,850	0.01%
2022/11/18	2	271.00	4	269.00	275.00	-2	10,149	-0.02%
2022/11/17	2	257.00	2.1	261.96	259.00	-0.1	10,200	0.00%
2022/11/16	3	254.67	5	254.50	256.50	-2	10,018	-0.02%
2022/11/15	6	251.67	6	250.83	249.50	0	9,875	0.00%
2022/11/14	4	252.45	1	248.00	250.00	3	9,882	0.03%
2022/11/11	1	254.00	4	251.25	252.50	-3	9,777	-0.03%
2022/11/10	3	247.17	3.1	250.56	243.00	-0.1	9,480	0.00%
2022/11/09	0	0.00	1	243.50	243.50	-1	9,408	-0.01%
2022/11/08	5	250.30	2	253.00	243.00	3	9,350	0.03%
2022/11/07	3	246.00	4	248.00	246.00	-1	9,252	-0.01%
2022/11/04	3	247.33	11	247.05	247.50	-8	9,160	-0.09%
2022/11/03	2	242.00	5	245.40	246.00	-3	9,077	-0.03%
2022/11/02	3	244.00	11	241.36	242.00	-8	8,948	-0.09%
2022/11/01	25	234.44	0	0.00	239.50	25	8,813	0.28%
2022/10/31	1	225.00	2	229.00	228.00	-1	8,684	-0.01%
2022/10/28	1.1	228.76	4	225.63	223.50	-3	8,605	-0.03%
2022/10/27	4	225.75	2	229.50	232.00	2	8,456	0.02%
2022/10/26	4	207.38	15	204.30	211.00	-11	8,310	-0.13%
2022/10/25	5	212.80	4	215.38	210.50	1	8,172	0.01%
2022/10/24	1	219.52	3	219.83	216.00	-2	8,071	-0.02%
2022/10/21	10	222.25	11	217.09	215.00	-1	8,033	-0.01%
2022/10/20	11	223.59	12	225.17	227.50	-1	7,981	-0.01%
2022/10/19	2	232.50	0	0.00	231.50	2	7,930	0.03%
2022/10/18	2	239.00	5	241.20	235.00	-3	8,021	-0.04%
2022/10/17	15	233.43	5	230.60	239.00	10	7,948	0.13%
2022/10/14	4	245.38	4	243.25	243.50	0	7,828	0.00%
2022/10/13	5	248.00	4	242.13	234.50	1	7,680	0.01%
2022/10/12	0	0.00	2	250.00	252.00	-2	7,490	-0.03%
2022/10/11	3	247.83	1	245.50	244.50	2	7,338	0.03%
2022/10/07	3	262.33	4	257.38	257.00	-1	7,142	-0.01%
2022/10/06	10	262.15	7	261.71	259.50	3	6,921	0.04%
2022/10/05	4	243.00	9	243.83	245.50	-5	6,664	-0.08%
2022/10/04	0	0.00	1	240.50	240.00	-1	6,523	-0.02%
2022/10/03	7	244.71	2	239.50	233.50	5	6,429	0.08%
2022/09/30	13	244.15	4	244.88	252.50	9	6,262	0.14%
2022/09/29	1.1	240.41	25	244.14	248.50	-23.9	6,058	-0.39%
2022/09/28	3	239.50	2	236.00	226.00	1	6,101	0.02%
2022/09/27	5	237.20	31	240.61	242.50	-26	5,982	-0.43%
2022/09/26	13	261.88	12	248.88	245.50	1	5,789	0.02%
2022/09/23	8	264.31	8	267.63	267.00	0	5,652	0.00%
2022/09/22	1	256.50	1	259.50	259.50	0	5,536	0.00%
2022/09/20	1	261.00	1	258.50	260.00	0	5,457	0.00%
2022/09/19	5	259.60	6	264.08	260.50	-1	5,550	-0.02%
2022/09/16	4	273.75	3	274.67	271.50	1	5,538	0.02%
2022/09/15	42	292.14	21	292.31	272.50	21	5,476	0.38%
2022/09/14	0	0.00	1	294.50	293.50	-1	5,213	-0.02%
2022/09/13	0	0.00	1	288.50	285.00	-1	5,377	-0.02%
2022/09/07	1	265.00	21	261.50	278.00	-20	5,901	-0.34%
2022/09/06	2	270.50	62	271.11	268.50	-60	6,023	-1.00%
2022/09/05	1	286.00	1	294.00	277.50	0	5,984	0.00%
2022/09/02	2	294.75	0	0.00	290.00	2	6,020	0.03%
2022/09/01	0	0.00	1.1	302.76	298.00	-1.1	6,041	-0.02%
2022/08/31	0	0.00	1	298.00	296.00	-1	6,113	-0.02%
2022/08/30	1	280.50	100	278.88	283.50	-99	6,091	-1.63%
2022/08/29	17	277.76	40.3	283.90	284.00	-23.3	6,049	-0.38%
2022/08/26	132.3	279.81	4.1	279.76	284.00	128.1	6,011	2.13%	大買/鉅額交易
2022/08/25	83.2	255.57	44.1	249.38	260.00	39.2	5,879	0.67%
2022/08/24	11	238.64	68	236.24	242.50	-57	5,411	-1.05%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	4	179.00	4	181.63	182.50	0	5,540	0.00%
2022/08/18	1	174.00	0	0.00	172.50	1	5,483	0.02%
2022/08/17	0.1	171.00	3	171.00	170.00	-3	5,480	-0.05%
2022/08/16	17.1	172.98	1	173.00	172.00	16.1	5,474	0.29%
2022/08/15	1	172.52	0	0.00	173.50	1	5,445	0.02%
2022/08/12	2	173.25	0	0.00	171.00	2	5,465	0.04%
2022/08/10	1	169.00	20	170.50	169.00	-19	5,476	-0.35%
2022/08/09	20	171.50	0	0.00	170.50	20	5,486	0.36%
2022/08/08	20	169.50	0	0.00	171.00	20	5,499	0.36%
2022/08/05	1	175.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	50	170.00	1	169.50	170.50	49	5,515	0.89%
2022/08/03	20	169.75	0	0.00	171.00	20	5,501	0.36%
2022/08/02	5	176.60	14	179.14	174.50	-9	5,476	-0.16%
2022/08/01	3	186.17	2	183.50	183.50	1	5,417	0.02%
2022/07/29	4	188.75	0	0.00	188.50	4	5,399	0.07%
2022/07/28	0	0.00	9	188.78	189.00	-9	5,378	-0.17%
2022/07/27	2	184.25	2	185.00	186.00	0	5,356	0.00%
2022/07/26	21	186.52	4	192.25	186.00	17	5,374	0.32%
2022/07/25	2	192.00	17	193.41	191.50	-15	5,264	-0.28%
2022/07/22	0	0.00	2.3	186.88	186.00	-2.3	5,086	-0.04%
2022/07/21	11	179.77	1	178.50	183.00	10	5,044	0.20%
2022/07/20	0	0.00	10.1	175.49	175.00	-10.1	5,017	-0.20%
2022/07/19	2	174.00	1	177.50	172.50	1	5,040	0.02%
2022/07/18	1	171.00	1	171.50	170.50	0	5,130	0.00%
2022/07/15	2.1	168.95	0	0.00	167.00	2.1	5,191	0.04%
2022/07/14	11	167.50	1	169.50	169.50	10	5,183	0.19%
2022/07/12	1	167.98	0	0.00	165.50	1	5,165	0.02%
2022/07/11	0	0.00	5	165.00	170.00	-5	5,144	-0.10%
2022/07/08	0	0.00	6	169.00	168.00	-6	5,123	-0.12%
2022/07/07	2	167.25	2	165.50	168.50	0	5,106	0.00%
2022/07/06	4	178.75	13	171.38	167.00	-9	5,043	-0.18%
2022/07/05	11	168.05	0	0.00	174.00	11	4,805	0.23%
2022/07/04	4.1	162.33	5	159.10	158.50	-1	4,743	-0.02%
2022/07/01	1	172.90	11	170.23	169.00	-10	4,661	-0.21%
2022/06/30	10.2	182.84	7	177.00	175.50	3.2	4,584	0.07%
2022/06/29	5	190.60	2	193.00	194.00	3	4,421	0.07%
2022/06/28	23.1	202.44	1	187.00	188.50	22.1	4,393	0.50%
2022/06/27	1	201.00	7	203.36	203.00	-6	4,263	-0.14%
2022/06/24	9	208.39	6	204.25	210.00	3	4,158	0.07%
2022/06/23	1	199.50	0	0.00	197.00	1	3,977	0.03%
2022/06/22	1	203.00	2	197.50	197.00	-1	3,908	-0.03%
2022/06/21	6	199.50	10.1	200.40	200.00	-4.1	3,759	-0.11%
2022/06/20	6	199.58	24.6	198.61	189.50	-18.6	3,582	-0.52%
2022/06/17	20	191.20	3	191.17	194.00	17	3,349	0.51%
2022/06/16	1	193.00	4	188.88	192.00	-3	3,257	-0.09%
2022/06/15	2	182.23	11	176.82	180.50	-9	3,170	-0.28%
2022/06/14	11	169.64	0	0.00	172.00	11	3,083	0.36%
2022/06/13	1	179.00	10	178.00	172.00	-9	3,072	-0.29%
2022/06/10	2	182.75	2	184.00	180.50	0	3,038	0.00%
2022/06/09	1	183.50	0	0.00	181.00	1	3,000	0.03%
2022/06/08	1	172.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	4	172.00	1	171.50	171.50	3	2,923	0.10%
2022/06/06	2	177.75	0	0.00	175.00	2	2,920	0.07%
2022/06/02	11	185.32	0	0.00	181.00	11	2,907	0.38%
2022/06/01	1	186.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	3	186.67	189.50	-3	2,896	-0.10%
2022/05/30	1	183.50	1	184.00	184.00	0	2,518	0.00%
2022/05/27	1	184.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	1	177.50	1	183.00	181.00	0	2,461	0.00%
2022/05/25	0.1	178.00	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	0.1	179.50	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	1	182.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	3	178.00	3	179.83	180.50	0	2,465	0.00%
2022/05/19	5.1	177.12	2	178.75	177.50	3.1	2,435	0.13%
2022/05/18	5	180.60	4	181.50	181.50	1	2,433	0.04%
2022/05/17	0	0.00	2	182.00	180.00	-2	2,431	-0.08%
2022/05/16	0.1	185.38	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	1	185.00	0	0.00	185.00	1	2,439	0.04%
2022/05/11	1	187.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	2	185.01	1	182.50	186.00	1	2,394	0.04%
2022/05/09	1.1	192.05	0	0.00	190.00	1.1	2,385	0.04%
2022/05/06	3	194.83	0	0.00	195.50	3	2,409	0.12%
2022/05/03	6	207.50	6	205.75	200.50	0	2,428	0.00%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0.1	193.40	3	196.00	196.00	-3	2,378	-0.12%
2022/04/26	0	0.00	1	196.00	196.50	-1	2,361	-0.04%
2022/04/25	3	204.67	1	208.00	199.00	2	2,342	0.09%
2022/04/22	0	0.00	2	211.75	207.50	-2	2,314	-0.09%
2022/04/21	2	210.50	4	215.13	216.50	-2	2,211	-0.09%
2022/04/19	3.1	198.02	1	197.50	197.50	2.1	2,158	0.10%
2022/04/18	1	200.48	0	0.00	198.50	1	2,163	0.05%
2022/04/15	2	199.00	0	0.00	198.50	2	2,158	0.09%
2022/04/13	0	201.50	0	0.00	201.00	0	2,187	0.00%
2022/04/12	0	202.50	0	0.00	200.50	0	2,175	0.00%
2022/04/01	0.1	212.50	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	4	218.37	0	0.00	214.50	4	2,174	0.18%
2022/03/29	1	238.00	4	231.38	233.50	-3	2,090	-0.14%
2022/03/25	2	223.00	0	0.00	223.00	2	2,011	0.10%
2022/03/23	1	227.01	5	232.00	227.00	-4	2,052	-0.19%
2022/03/22	0	229.50	0	0.00	229.50	0	2,050	0.00%
2022/03/21	1	228.00	2	236.00	226.50	-1	2,063	-0.05%
2022/03/18	1	219.50	2	220.25	228.50	-1	2,096	-0.05%
2022/03/17	2	214.25	4	214.88	220.50	-2	2,031	-0.10%
2022/03/16	1	203.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	1	209.50	0	0.00	200.50	1	2,025	0.05%
2022/03/14	1	208.50	0	0.00	209.50	1	2,071	0.05%
2022/03/11	0.1	211.00	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	1	217.00	2	219.00	216.00	-1	2,128	-0.05%
2022/03/09	1	217.50	0	0.00	212.00	1	2,133	0.05%
2022/03/08	5	217.90	2	223.00	214.50	3	2,144	0.14%
2022/03/07	3.1	229.69	3	226.33	224.50	0.1	2,176	0.00%
2022/03/02	2	251.75	2	252.00	252.50	0	2,472	0.00%
2022/03/01	1	248.00	1	249.50	251.50	0	2,671	0.00%
2022/02/25	2	244.00	2	246.00	247.50	0	2,822	0.00%
2022/02/24	3	253.50	1	254.50	241.50	2	2,928	0.07%
2022/02/23	1	255.50	2	259.50	258.00	-1	2,994	-0.03%
2022/02/22	5	255.00	2	265.75	253.50	3	3,072	0.10%
2022/02/21	1	258.50	0	0.00	259.50	1	3,182	0.03%
2022/02/18	0	0.00	3	257.00	259.00	-3	3,190	-0.09%
2022/02/17	5	254.60	1	252.50	255.50	4	3,189	0.13%
2022/02/16	1	258.00	5	254.20	259.00	-4	3,164	-0.13%
2022/02/15	2	243.00	0	0.00	242.50	2	3,162	0.06%
2022/02/11	3	248.50	0	0.00	245.50	3	3,165	0.09%
2022/02/08	0	0.00	3	255.00	258.00	-3	3,217	-0.09%
2022/02/07	0	0.00	0.4	236.50	246.00	-0.4	3,244	-0.01%
2022/01/17	2	249.51	0	0.00	251.50	2	3,479	0.06%
2022/01/14	1	243.06	0	0.00	243.50	1	3,475	0.03%
2022/01/12	2.1	255.10	0	0.00	253.50	2.1	3,535	0.06%
2022/01/11	0.1	261.92	0	0.00	258.50	0.1	3,684	0.00%
2022/01/07	2.1	262.16	2	267.00	265.00	0.1	4,036	0.00%
2022/01/06	1	267.00	0	0.00	267.00	1	4,106	0.02%
2021/12/30	1	287.00	1	286.50	287.50	0	4,172	0.00%
2021/12/24	0	0.00	1	294.00	287.00	-1	4,150	-0.02%
2021/12/16	0	289.00	0.1	291.00	288.50	-0.1	4,111	0.00%
2021/12/14	4.2	289.40	1	279.00	285.00	3.2	4,111	0.08%
2021/12/10	1	303.00	3	305.17	302.00	-2	4,003	-0.05%
2021/12/08	1	301.50	1	304.50	300.50	0	3,946	0.00%
2021/12/06	0	0.00	0.2	305.75	296.50	-0.2	3,858	-0.01%
2021/12/01	1	295.00	2	290.00	289.00	-1	3,773	-0.03%
2021/11/30	0	0.00	0.1	289.50	297.50	-0.1	3,724	0.00%
2021/11/29	8.3	297.99	10.5	286.68	275.50	-2.2	3,654	-0.06%
2021/11/26	6.1	303.90	6	307.67	306.00	0.1	3,511	0.00%
2021/11/25	3.1	328.82	1	300.57	298.00	2.1	3,390	0.06%
2021/11/24	4	315.00	6	313.83	326.50	-2	3,206	-0.06%
2021/11/23	3	312.67	2	308.50	297.00	1	3,159	0.03%
2021/11/22	5	304.20	3	294.50	299.50	2	3,066	0.07%
2021/11/19	1	275.00	0	0.00	283.00	1	2,965	0.03%
2021/11/18	1	279.50	18	275.06	282.50	-17	2,880	-0.59%
2021/11/17	1	257.51	0	0.00	257.00	1	2,743	0.04%
2021/11/16	1	252.00	0	0.00	252.00	1	2,732	0.04%
2021/11/05	1	244.00	1	242.00	241.00	0	2,675	0.00%
2021/11/04	2	241.50	2	246.50	243.00	0	2,653	0.00%
2021/11/03	3	250.50	1	250.50	250.00	2	2,616	0.08%
2021/11/02	0	0.00	2	277.50	277.50	-2	2,491	-0.08%
2021/10/29	6.3	266.15	0	0.00	262.00	6.3	2,496	0.25%
2021/10/28	0	0.00	0.5	269.50	269.50	-0.5	2,483	-0.02%
2021/10/27	0	0.00	0	254.00	245.00	0	2,437	0.00%
2021/10/25	0.2	264.25	0	0.00	266.00	0.2	2,451	0.01%
2021/10/22	0.1	250.00	1	251.50	254.50	-1	2,448	-0.04%
2021/10/21	0	0.00	1	259.50	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	0	249.00	255.00	0	2,418	0.00%
2021/10/19	2	236.50	3	233.67	239.00	-1	2,374	-0.04%
2021/10/18	1.1	233.54	2	234.75	233.00	-0.9	2,220	-0.04%
2021/10/15	0	0.00	4	208.50	214.50	-4	2,027	-0.20%
2021/10/14	0	0.00	2	193.75	197.00	-2	1,915	-0.10%
2021/10/13	0	0.00	0.2	179.00	179.50	-0.2	1,813	-0.01%
2021/10/12	1	177.00	2	179.75	180.50	-1	1,802	-0.06%
2021/10/07	1.1	166.18	0	0.00	167.50	1.1	1,747	0.06%
2021/10/06	1	169.98	0	0.00	166.00	1	1,734	0.06%
2021/10/05	0.1	174.00	3	170.00	172.00	-2.9	1,741	-0.17%
2021/10/04	0.1	183.00	0	0.00	177.00	0.1	1,739	0.00%
2021/09/27	0	0.00	0.1	191.00	190.00	-0.1	1,844	-0.01%
2021/09/23	1	195.50	0	0.00	192.50	1	1,957	0.05%
2021/09/17	0.1	185.00	0	0.00	183.00	0.1	1,966	0.01%
2021/09/13	1	189.50	0.3	190.56	189.50	0.7	2,017	0.04%
2021/08/25	0.1	181.50	0	0.00	180.50	0.1	2,363	0.00%
2021/08/20	0	0.00	1	184.50	183.50	-1	2,403	-0.04%
2021/08/18	0	0.00	0	191.50	189.00	0	2,548	0.00%
2021/08/17	3	195.32	0	0.00	190.00	3	2,560	0.12%
2021/08/11	1	187.00	0	0.00	186.00	1	2,648	0.04%
2021/07/30	0	0.00	1	197.00	193.00	-1	3,320	-0.03%
2021/07/29	0	0.00	6	194.83	193.00	-6	3,319	-0.18%
2021/07/28	0	180.00	0	0.00	179.50	0	3,294	0.00%
2021/07/27	5	188.01	0.1	188.00	185.00	4.9	3,317	0.15%
2021/07/23	0	196.00	0	0.00	196.00	0	3,441	0.00%
2021/07/22	0.1	197.00	0	0.00	195.50	0.1	3,532	0.00%
2021/07/21	5.1	200.08	2	198.50	197.00	3.1	3,559	0.09%
2021/07/20	6.1	209.32	5	206.80	201.50	1.1	3,588	0.03%
2021/07/19	1	204.50	0	0.00	203.00	1	3,582	0.03%
2021/07/15	0	0.00	1	206.50	206.50	-1	3,641	-0.03%
2021/07/14	1	203.00	0	0.00	203.50	1	3,670	0.03%
2021/07/12	0.1	208.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/07	0	0.00	16	211.53	209.50	-16	3,724	-0.43%
2021/07/06	0	0.00	45	211.89	211.00	-45	3,739	-1.20%
2021/06/30	0	0.00	40	224.63	232.00	-40	3,737	-1.07%
2021/06/28	101	219.04	0	0.00	221.00	101	3,759	2.69%	大買/鉅額交易
2021/06/23	0	0.00	1	207.00	207.50	-1	3,996	-0.03%
2021/06/22	1	213.00	1	214.00	207.00	0	4,001	0.00%
2021/06/15	1	224.50	1	221.00	221.50	0	4,063	0.00%
2021/06/11	3	233.33	2	230.75	222.50	1	4,046	0.02%
2021/06/10	2	227.50	3	225.17	232.50	-1	3,944	-0.03%
2021/06/09	1	214.00	7	215.29	211.50	-6	3,939	-0.15%
2021/06/03	1	205.00	1	204.50	204.50	0	3,764	0.00%
2021/06/02	6	206.67	0	205.00	205.00	6	3,770	0.16%
2021/05/24	0.1	204.50	0	0.00	204.00	0.1	4,305	0.00%
2021/05/19	0	0.00	1	203.00	201.50	-1	4,638	-0.02%
2021/05/18	1	197.53	2	199.00	208.00	-1	4,650	-0.02%
2021/05/17	0	0.00	1	199.50	196.00	-1	4,676	-0.02%
2021/05/14	0	0.00	1	220.00	216.50	-1	4,659	-0.02%
2021/05/13	1	224.50	0.1	230.00	218.00	0.9	4,622	0.02%
2021/05/12	2	233.47	1	243.00	221.50	1	4,591	0.02%
2021/05/11	0	227.00	0	0.00	225.50	0	4,442	0.00%
2021/05/10	2	236.50	1	231.50	229.50	1	4,431	0.02%
2021/05/07	0	0.00	5	225.00	235.00	-5	4,396	-0.11%
2021/05/06	7	218.43	2	216.00	214.00	5	4,359	0.11%
2021/05/04	0	0.00	0	229.00	220.00	0	4,385	0.00%
2021/05/03	3	242.33	3	242.83	232.50	0	4,357	0.00%
2021/04/29	4	233.63	3	232.50	236.00	1	4,298	0.02%
2021/04/28	3.1	235.56	2	225.25	225.50	1.1	4,273	0.02%
2021/04/27	0	0.00	5	235.00	235.00	-5	4,205	-0.12%
2021/04/26	7.1	214.96	4	212.38	214.00	3.1	4,207	0.07%
2021/04/23	5	224.90	3	220.50	218.50	2	4,268	0.05%
2021/04/22	4	229.25	2	237.50	227.00	2	4,327	0.05%
2021/04/21	1	238.00	1	239.50	235.50	0	4,405	0.00%
2021/04/20	2	232.00	0	0.00	234.50	2	4,460	0.04%
2021/04/19	0	0.00	2	234.00	234.50	-2	4,516	-0.04%
2021/04/16	0	0.00	1	241.00	241.50	-1	4,537	-0.02%
2021/04/14	1	242.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	251.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	1	256.00	1	256.50	254.00	0	4,570	0.00%
2021/04/09	10	251.20	10	253.00	253.00	0	4,603	0.00%
2021/04/08	1	253.00	2	253.50	252.00	-1	4,658	-0.02%
2021/04/07	9	260.00	9	258.72	258.00	0	4,685	0.00%
2021/04/06	12	260.38	14.1	259.89	259.00	-2.1	4,743	-0.04%
2021/04/01	14	271.14	13	268.96	267.00	1	4,772	0.02%
2021/03/31	14	270.71	13	266.58	264.50	1	4,761	0.02%
2021/03/30	7	274.79	7	273.36	273.00	0	4,714	0.00%
2021/03/29	12	271.63	12	270.04	277.00	0	4,642	0.00%
2021/03/26	3	252.33	5	254.60	252.50	-2	4,518	-0.04%
2021/03/25	6	253.67	5	250.73	250.00	1	4,553	0.02%
2021/03/24	1	253.50	0	0.00	253.50	1	4,589	0.02%
2021/03/22	1	247.50	3	246.83	246.50	-2	4,817	-0.04%
2021/03/19	0.1	251.50	0	0.00	251.50	0.1	4,854	0.00%
2021/03/17	0	260.00	0	0.00	258.00	0	5,052	0.00%
2021/03/15	3	268.83	2.3	268.75	262.00	0.7	5,168	0.01%
2021/03/12	0.1	261.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	0	0.00	0	264.00	263.00	0	5,235	0.00%
2021/03/09	1	253.00	0	0.00	252.00	1	5,325	0.02%
2021/03/03	0	0.00	1	256.00	255.50	-1	5,817	-0.02%
2021/03/02	0	250.00	2	255.75	245.00	-2	5,826	-0.03%
2021/02/26	1	272.68	1	273.00	260.50	0	5,814	0.00%
2021/02/25	22	299.23	17	279.94	270.00	5	5,776	0.09%
2021/02/24	4	266.75	4.2	271.23	288.00	-0.2	5,346	0.00%
2021/02/23	4	271.01	5	270.70	262.00	-1	5,197	-0.02%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	2	215.50	2	225.25	231.00	0	5,022	0.00%
2021/02/18	1	211.00	0.2	211.00	210.00	0.8	5,008	0.02%
2021/02/17	5	215.00	2.2	215.16	208.00	2.9	5,015	0.06%
2021/02/05	0	0.00	11.2	213.44	220.00	-11.2	4,968	-0.23%
2021/02/04	4	199.00	5	199.90	200.00	-1	4,978	-0.02%
2021/02/03	10	201.15	7	199.86	198.50	3	5,008	0.06%
2021/02/02	2	183.75	7	192.07	198.00	-5	5,037	-0.10%
2021/02/01	25	180.00	0	0.00	184.50	25	5,057	0.49%
2021/01/29	7	187.00	0	0.00	184.50	7	5,043	0.14%
2021/01/28	0	191.50	0	0.00	192.50	0	5,091	0.00%
2021/01/27	0	0.00	1	194.50	195.00	-1	5,163	-0.02%
2021/01/26	6.1	198.33	0	0.00	195.00	6.1	5,186	0.12%
2021/01/25	1	205.00	0	0.00	203.00	1	5,185	0.02%
2021/01/20	2.1	209.12	2	208.00	207.00	0.1	5,496	0.00%
2021/01/19	3.1	208.65	5	206.40	206.00	-1.9	5,514	-0.03%
2021/01/18	9	209.22	13	211.65	210.00	-4	5,560	-0.07%
2021/01/15	18	196.94	27	198.11	199.00	-9	5,503	-0.16%
2021/01/14	25.1	193.56	17	194.29	189.00	8.1	5,417	0.15%
2021/01/13	14.1	206.78	14	203.93	202.00	0.1	5,323	0.00%
2021/01/12	26	215.06	21	216.76	213.50	5	5,269	0.09%
2021/01/11	7	217.93	5	216.30	212.50	2	5,204	0.04%
2021/01/08	0	224.50	1	222.50	222.50	-1	5,218	-0.02%
2021/01/07	1	232.50	0	0.00	225.00	1	5,228	0.02%
2021/01/06	2	229.75	0	0.00	225.50	2	5,209	0.04%
2021/01/05	1	230.50	2	231.50	230.50	-1	5,220	-0.02%
2021/01/04	0	0.00	0	239.00	229.00	0	5,227	0.00%
2020/12/31	1	250.50	2	257.00	241.00	-1	5,212	-0.02%
2020/12/29	6	252.83	4	252.13	242.00	2	5,073	0.04%
2020/12/28	1	247.00	2	243.25	244.50	-1	5,001	-0.02%
2020/12/25	0	0.00	1	225.00	231.00	-1	4,950	-0.02%
2020/12/23	1	239.00	1	238.50	233.00	0	4,959	0.00%
2020/12/22	2	235.25	1	236.50	237.00	1	4,986	0.02%
2020/12/21	2	240.50	2	235.50	233.50	0	4,990	0.00%
2020/12/18	2	243.75	1	246.00	238.50	1	4,982	0.02%
2020/12/17	15	250.60	14	247.75	240.50	1	5,021	0.02%
2020/12/16	3	236.33	8	238.69	248.50	-5	4,909	-0.10%
2020/12/15	8	226.31	3	231.83	226.00	5	5,047	0.10%
2020/12/14	9	246.39	14	249.54	238.50	-5	5,032	-0.10%
2020/12/11	7	230.07	4	228.75	237.50	3	4,937	0.06%
2020/12/10	10	224.49	6	224.58	216.00	4	4,882	0.08%
2020/12/09	3.1	234.37	2	231.75	234.50	1.1	4,796	0.02%
2020/12/08	8	243.80	5	239.10	236.00	3	4,776	0.06%
2020/12/07	5	257.30	1	254.00	255.50	4	4,665	0.09%
2020/12/04	1.1	265.83	2	263.75	266.00	-1	4,665	-0.02%
2020/12/03	4	263.25	5	262.90	260.00	-1	4,726	-0.02%
2020/12/02	4	273.00	2	272.00	267.50	2	4,730	0.04%
2020/12/01	3	277.17	2	279.75	274.00	1	4,747	0.02%
2020/11/30	1	296.50	1	298.50	286.00	0	4,774	0.00%
2020/11/27	1	287.00	3	287.50	292.00	-2	4,452	-0.04%
2020/11/26	2	276.75	7	277.43	282.00	-5	4,425	-0.11%
2020/11/25	5	279.20	0	0.00	276.00	5	4,446	0.11%
2020/11/24	1	277.50	2	277.50	274.50	-1	4,451	-0.02%
2020/11/23	1	277.00	1	278.50	277.50	0	4,506	0.00%
2020/11/20	2	279.99	1	274.50	274.00	1	4,575	0.02%
2020/11/19	3	287.83	0	0.00	280.50	3	4,582	0.07%
2020/11/18	0	0.00	2	280.50	287.00	-2	4,550	-0.04%
2020/11/17	3	274.83	2	267.25	277.00	1	4,617	0.02%
2020/11/16	2	263.75	2	263.00	265.00	0	4,598	0.00%
2020/11/13	3	268.83	2	265.50	268.50	1	4,623	0.02%
2020/11/12	1	270.00	1	275.50	264.50	0	4,625	0.00%
2020/11/11	1	277.50	0	0.00	279.00	1	4,559	0.02%
2020/11/10	0.1	274.19	3	277.00	272.00	-2.9	4,573	-0.06%
2020/11/06	2.1	295.99	2	295.25	296.00	0.1	4,622	0.00%
2020/11/05	0	0.00	3	294.50	292.00	-3	4,673	-0.06%
2020/11/04	1	273.50	0	0.00	290.00	1	4,689	0.02%
2020/11/03	3.1	285.05	3	288.00	280.50	0.1	4,660	0.00%
2020/11/02	4	291.50	2	294.25	288.00	2	4,729	0.04%
2020/10/30	0.1	294.00	0	0.00	293.00	0.1	4,734	0.00%
2020/10/29	0.1	297.50	1	290.50	298.00	-0.9	4,709	-0.02%
2020/10/28	4.2	318.30	1	297.50	297.00	3.2	4,687	0.07%
2020/10/26	5	333.10	4	332.24	320.00	1	4,371	0.02%
2020/10/23	2	346.50	1	345.50	343.00	1	4,393	0.02%
2020/10/22	2	347.00	2	346.75	343.00	0	4,372	0.00%
2020/10/19	0	0.00	2	348.00	345.00	-2	4,444	-0.05%
2020/10/16	4	347.38	1	350.00	344.00	3	4,431	0.07%
2020/10/15	0	0.00	1	348.50	338.00	-1	4,524	-0.02%
2020/10/14	2	349.25	2	347.00	345.50	0	4,524	0.00%
2020/10/13	3	352.00	2	352.25	350.50	1	4,548	0.02%
2020/10/12	5	355.80	6.1	354.15	349.00	-1.1	4,651	-0.02%
2020/10/08	1	341.00	1	339.00	349.50	0	4,628	0.00%
2020/10/07	4	342.50	4	342.00	338.50	0	4,573	0.00%
2020/10/06	0	342.50	0	0.00	342.00	0	4,568	0.00%
2020/09/30	0	0.00	1	334.00	342.00	-1	4,623	-0.02%
2020/09/29	1	331.00	5	338.50	331.00	-4	4,614	-0.09%
2020/09/28	1	349.00	0	0.00	343.50	1	4,689	0.02%
2020/09/25	4	352.75	6	350.50	357.00	-2	4,718	-0.04%
2020/09/24	5	346.50	0	0.00	345.50	5	4,785	0.10%
2020/09/23	0	0.00	6	338.83	336.00	-6	4,796	-0.13%
2020/09/22	2	330.50	0	0.00	333.00	2	4,843	0.04%
2020/09/21	5	366.40	5	365.30	359.50	0	4,758	0.00%
2020/09/18	5	354.40	1	358.04	367.00	4	4,698	0.09%
2020/09/17	0	334.50	3	327.67	334.50	-3	4,477	-0.07%
2020/09/16	0	0.00	4	328.50	324.50	-4	4,464	-0.09%
2020/09/15	4	324.25	0	0.00	328.50	4	4,437	0.09%
2020/09/14	1	309.50	0	0.00	312.50	1	4,488	0.02%
2020/09/07	0	285.00	0	0.00	283.50	0	4,376	0.00%
2020/09/04	0	303.00	0	0.00	300.00	0	4,377	0.00%
2020/09/03	3	316.11	0	0.00	306.00	3	4,422	0.07%
2020/09/02	0	330.00	1	332.50	329.50	-1	4,374	-0.02%
2020/09/01	1	330.00	1	331.00	330.00	0	4,360	0.00%
2020/08/31	0	339.50	4	330.00	339.50	-4	4,326	-0.09%
2020/08/28	2	327.22	0	322.00	322.00	2	4,298	0.05%
2020/08/27	1	323.00	1	328.00	320.50	0	4,276	0.00%
2020/08/26	1	326.50	0.5	329.50	330.00	0.5	4,227	0.01%
2020/08/25	0	0.00	1	300.00	303.00	-1	4,205	-0.02%
2020/08/24	1	295.00	3	295.50	299.00	-2	4,188	-0.05%
2020/08/21	3	293.34	8	284.63	293.50	-5	4,166	-0.12%
2020/08/20	2	345.29	3	345.67	303.00	-1	4,068	-0.02%
2020/08/19	7	319.00	7	319.00	336.50	0	4,045	0.00%
2020/08/18	2	294.75	1	296.50	306.50	1	4,028	0.02%
2020/08/17	2.1	278.10	1	280.50	280.00	1.1	3,992	0.03%
2020/08/14	4	277.75	2	280.00	275.00	2	4,238	0.05%
2020/08/13	1	276.50	2	269.50	269.50	-1	4,159	-0.02%
2020/08/12	1	266.50	4	272.63	278.50	-3	4,053	-0.07%
2020/08/11	3	251.33	0	0.00	253.50	3	3,946	0.08%
2020/08/10	3	237.50	1	235.00	246.50	2	3,898	0.05%
2020/08/07	3	220.33	4	223.88	224.50	-1	3,870	-0.03%
2020/08/06	2	234.00	1	231.95	221.00	1	3,827	0.03%
2020/08/05	1	226.50	0	0.00	226.50	1	3,743	0.03%
2020/08/04	0	0.00	6	210.75	213.50	-6	3,744	-0.16%
2020/08/03	2	185.00	0	0.00	203.50	2	3,756	0.05%
2020/07/30	5	168.50	0	0.00	168.50	5	3,792	0.13%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/24	0	210.00	0	0.00	210.00	0	3,743	0.00%
2020/07/23	0	226.00	0	0.00	224.50	0	3,790	0.00%
2020/07/16	1	280.00	0	0.00	266.50	1	4,085	0.02%
2020/07/10	0	0.00	1.6	405.00	405.00	-1.6	3,946	-0.04%
2020/07/09	1	476.50	1	476.50	450.00	0	3,890	0.00%
2020/07/08	1	433.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	2	385.50	15	386.11	394.50	-13	3,871	-0.34%
2020/07/06	1	343.00	0.6	359.00	359.00	0.4	3,749	0.01%
2020/07/03	1	325.50	2	325.50	326.50	-1	3,679	-0.03%
2020/07/02	0	297.00	2.6	286.28	297.00	-2.6	3,538	-0.07%
2020/07/01	1	271.50	45	269.00	270.00	-44	3,447	-1.28%
2020/06/29	0	0.00	11	241.50	241.50	-11	3,333	-0.33%
2020/06/24	0	0.00	81.9	225.15	228.00	-81.9	3,300	-2.48%
2020/06/23	0	0.00	1	256.50	240.00	-1	3,276	-0.03%
2020/06/22	1	269.00	1	251.00	260.00	0	3,249	0.00%
2020/06/19	91	251.00	1	230.50	251.00	90	3,215	2.80%
2020/06/12	0	0.00	22	172.50	172.50	-22	3,126	-0.70%
2020/06/11	2	212.25	0	0.00	191.50	2	3,080	0.06%
2020/06/10	0	0.00	0	212.50	212.50	0	2,963	0.00%
2020/06/09	2	191.25	2	186.75	193.50	0	2,913	0.00%
2020/06/08	0	0.00	1	173.00	176.00	-1	2,801	-0.04%
2020/06/03	0	0.00	0.2	151.50	152.50	-0.2	2,737	-0.01%
2020/06/02	0	0.00	1	135.00	144.00	-1	2,706	-0.04%
2020/05/29	1	140.00	0	0.00	139.50	1	2,654	0.04%
2020/05/28	2	128.25	3	132.67	134.00	-1	2,596	-0.04%
2020/05/27	2	127.50	0	0.00	126.00	2	2,615	0.08%
2020/05/26	0	0.00	1	123.50	123.50	-1	2,638	-0.04%
2020/05/21	3	114.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	4	124.75	8	123.25	127.00	-4	2,458	-0.16%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	0	105.00	105.00	0	2,158	0.00%
2020/05/14	2	87.10	1	87.10	87.10	1	2,131	0.05%
2020/05/13	1	77.00	3	79.20	79.20	-2	2,079	-0.10%
2020/05/12	1	73.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	2	72.00	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	3.9	74.37	75.20	-3.9	1,939	-0.20%
2020/05/07	0	0.00	3	71.53	74.00	-3	1,891	-0.16%
2020/05/06	4	70.33	0	0.00	68.00	4	1,838	0.22%
2020/05/05	2	67.70	5	67.34	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	7	61.60	61.60	-7	1,715	-0.41%
2020/04/30	0	0.00	3.6	55.31	56.00	-3.6	1,682	-0.22%
2020/04/29	2	53.00	1	53.00	52.80	1	1,644	0.06%
2020/04/28	0	0.00	12	51.84	51.60	-12	1,625	-0.74%
2020/04/27	7	55.79	13	55.33	55.80	-6	1,583	-0.38%
2020/04/24	10	56.15	11	55.80	55.10	-1	1,505	-0.07%
2020/04/23	4	49.28	5	50.20	51.70	-1	1,350	-0.07%
2020/04/22	4.4	47.59	7	46.66	47.00	-2.6	1,252	-0.21%
2020/04/21	26.2	46.10	2	45.95	46.10	24.2	1,106	2.19%
2020/04/09	2	29.20	0	0.00	30.10	2	766	0.26%
2020/04/08	0	0.00	3	28.53	29.85	-3	758	-0.40%
2020/04/07	0	0.00	1	27.45	27.60	-1	732	-0.14%
2020/04/06	0	0.00	2	26.85	27.00	-2	755	-0.26%
2020/03/30	1	23.80	0	0.00	24.80	1	792	0.13%
2020/03/27	0	0.00	10	25.10	24.90	-10	791	-1.26%
2020/03/25	10	25.30	2	24.95	25.00	8	784	1.02%
2020/03/20	5	21.40	2	21.50	21.35	3	757	0.40%
2020/03/19	4	20.30	0	0.00	20.30	4	762	0.52%
2020/03/16	2	25.50	0	0.00	25.40	2	725	0.28%
2020/03/13	6	25.69	0	0.00	26.50	6	718	0.84%
2020/03/12	3	28.77	0	0.00	28.50	3	696	0.43%
2020/03/10	2	29.70	0	0.00	30.15	2	715	0.28%
2020/03/09	0	0.00	27	31.15	30.75	-27	712	-3.79%
2020/03/03	27	30.87	0	0.00	30.60	27	687	3.93%
2020/02/27	2	31.25	0	0.00	31.30	2	662	0.30%
2020/02/20	1	30.55	0	0.00	30.55	1	588	0.17%
2020/02/12	0	0.00	2	29.30	29.45	-2	565	-0.35%
2020/02/04	5	26.55	0	0.00	27.00	5	538	0.93%
2020/01/13	2	29.50	1	29.50	29.40	1	521	0.19%
2020/01/06	1	30.85	2	30.60	30.55	-1	509	-0.20%
2020/01/02	2	29.68	0	0.00	29.75	2	482	0.41%
2019/12/27	0	0.00	2	31.45	31.70	-2	453	-0.44%
2019/12/26	2	30.40	0	0.00	31.00	2	426	0.47%
2019/12/19	0	0.00	1	29.25	29.25	-1	397	-0.25%
2019/12/06	0	0.00	1	29.95	29.75	-1	387	-0.26%
2019/12/05	2.1	30.84	1	32.00	30.80	1.1	375	0.29%
2019/12/04	1	29.40	0	0.00	29.50	1	350	0.29%
2019/12/03	0	0.00	2	28.43	28.50	-2	346	-0.58%
2019/12/02	0	0.00	1	28.70	28.40	-1	351	-0.28%
2019/11/21	0	0.00	6	30.00	29.50	-6	345	-1.74%
2019/11/20	0	0.00	3	28.57	29.35	-3	324	-0.92%
2019/11/19	3	27.53	0	0.00	27.45	3	302	0.99%
2019/11/06	4	26.80	0	0.00	26.60	4	334	1.20%
2019/09/06	1	29.50	0	0.00	29.70	1	334	0.30%
2019/08/21	0	0.00	14	30.47	30.50	-14	276	-5.06%
2019/08/20	16	31.19	0	0.00	30.90	16	271	5.89%
2019/08/16	2	29.10	0	0.00	29.30	2	234	0.85%
2019/07/26	0	0.00	20	28.75	29.00	-20	211	-9.45%
2019/05/06	2	28.50	0	0.00	28.35	2	562	0.36%
2019/04/19	0	0.00	2	29.60	29.55	-2	560	-0.36%
2019/03/15	1	29.50	0	0.00	29.45	1	541	0.18%
2019/03/14	0	0.00	43	30.14	30.00	-43	526	-8.17%
2019/03/12	0	0.00	1	31.40	31.65	-1	508	-0.20%
2019/03/08	3	33.32	60	34.95	33.10	-57	504	-11.30%
2019/02/25	1	31.30	0	0.00	30.95	1	461	0.22%
2019/02/20	0	0.00	2	31.95	32.00	-2	431	-0.46%
2019/02/19	7	32.35	0	0.00	31.60	7	421	1.66%
2019/02/18	20	32.65	9	32.16	32.70	11	387	2.84%
2019/02/15	0	0.00	5	29.86	29.75	-5	322	-1.55%
2019/01/25	16	27.77	0	0.00	27.45	16	315	5.07%
2019/01/22	37	27.75	0	0.00	27.30	37	316	11.70%
2019/01/21	50	27.24	0	0.00	27.10	50	317	15.77%
2019/01/08	1	28.50	0	0.00	28.40	1	402	0.25%
2018/12/28	0.1	25.90	0	0.00	26.15	0.1	545	0.02%
2018/12/26	0	0.00	3	26.25	26.20	-3	575	-0.52%
2018/12/13	0	0.00	5	27.00	26.85	-5	618	-0.81%
2018/12/10	2	26.60	0	0.00	26.55	2	641	0.31%
2018/11/16	0	0.00	1	27.05	27.15	-1	747	-0.13%
2018/10/29	2	26.90	2	26.80	26.90	0	740	0.00%
2018/10/26	2	28.25	0	0.00	27.80	2	735	0.27%
2018/10/25	0	0.00	2	28.10	27.75	-2	731	-0.27%
2018/10/22	5	30.06	3	30.00	29.35	2	708	0.28%
2018/10/18	0	0.00	2	29.00	28.70	-2	687	-0.29%
2018/10/17	2	27.60	3	27.78	28.25	-1	671	-0.15%
2018/10/16	0	0.00	0.3	26.85	26.90	-0.3	660	-0.04%
2018/10/12	2	26.00	0	0.00	26.05	2	655	0.31%
2018/10/11	4	26.24	0	0.00	26.20	4	652	0.61%
2018/10/09	0	0.00	1	29.50	29.10	-1	630	-0.16%
2018/10/08	0	0.00	5	31.08	31.90	-5	578	-0.86%
2018/10/05	1	28.50	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/10/03	5	28.05	0	0.00	27.75	5	511	0.98%
2018/09/27	2	28.65	0	0.00	28.30	2	538	0.37%
2018/09/26	2	28.20	2	28.30	28.50	0	536	0.00%
2018/09/21	1	27.50	0	0.00	27.60	1	534	0.19%
2018/09/19	1	27.80	0	0.00	27.80	1	541	0.18%
2018/09/18	0	0.00	1	28.10	28.10	-1	544	-0.18%
2018/09/17	1	29.00	0	0.00	29.00	1	540	0.19%
2018/09/14	0	0.00	1	29.30	29.05	-1	538	-0.19%
2018/09/13	1	30.80	0	0.00	29.20	1	531	0.19%
2018/09/12	1	28.05	0	0.00	29.20	1	495	0.20%
2018/09/10	0	0.00	5	27.50	27.05	-5	469	-1.06%
2018/09/07	5	28.01	1	28.70	28.95	4	447	0.89%
2018/09/04	0	0.00	1	25.65	25.60	-1	426	-0.23%
2018/08/30	0	0.00	3	26.15	25.90	-3	487	-0.62%
2018/08/24	1	25.60	0	0.00	25.85	1	563	0.18%
2018/08/21	0	0.00	1	25.60	25.70	-1	651	-0.15%
2018/08/20	3	25.68	0	0.00	25.40	3	671	0.45%
2018/08/17	0	0.00	5	26.10	25.70	-5	693	-0.72%
2018/08/15	1	26.10	0	0.00	25.95	1	725	0.14%
2018/07/23	3	29.00	0	0.00	28.80	3	1,802	0.17%
2018/07/18	0	0.00	20	30.20	30.05	-20	1,863	-1.07%
2018/07/16	0	0.00	1	32.30	31.10	-1	1,899	-0.05%
2018/07/12	1	31.95	0	0.00	31.95	1	1,933	0.05%
2018/07/11	20	32.30	1	32.05	31.65	19	1,944	0.98%
2018/07/09	1	29.10	0	0.00	29.05	1	1,979	0.05%
2018/06/29	0	0.00	1	31.00	30.70	-1	2,214	-0.05%
2018/06/28	0	0.00	10	30.81	30.40	-10	2,217	-0.45%
2018/06/25	0	0.00	1	33.20	32.80	-1	2,227	-0.04%
2018/06/07	3	33.75	0	0.00	33.85	3	2,502	0.12%
2018/06/06	2	35.00	10	35.05	34.45	-8	2,494	-0.32%
2018/06/05	5	36.37	1	36.10	35.45	4	2,487	0.16%
2018/06/04	1	36.25	10	36.16	35.90	-9	2,490	-0.36%
2018/06/01	0	0.00	12	36.49	36.50	-12	2,497	-0.48%
2018/05/29	2	36.50	0	0.00	35.75	2	2,547	0.08%
2018/05/25	3	36.95	0	0.00	36.80	3	2,556	0.12%
2018/05/23	0	0.00	2	38.28	38.00	-2	2,517	-0.08%
2018/05/17	1	37.60	0.2	37.20	37.20	0.8	2,454	0.03%
2018/05/16	1	38.20	0	0.00	38.50	1	2,429	0.04%
2018/05/14	5	38.60	1	38.10	39.00	4	2,370	0.17%
2018/05/11	1	37.60	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0	0.00	3	37.00	37.90	-3	2,277	-0.13%
2018/05/09	0	0.00	1	38.30	37.60	-1	2,226	-0.04%
2018/05/08	2	40.65	5	40.63	39.65	-3	2,153	-0.14%
2018/05/07	7	41.41	27	41.17	40.70	-20	2,087	-0.96%
2018/05/04	2	38.65	6	40.77	40.40	-4	1,959	-0.20%
2018/05/03	20	39.30	28	39.04	39.60	-8	1,774	-0.45%
2018/05/02	0	0.00	11	36.00	36.00	-11	1,491	-0.74%
2018/04/30	1	30.40	2	32.75	32.75	-1	1,461	-0.07%
2018/04/26	1	31.60	1	30.00	30.00	0	1,409	0.00%
2018/04/25	1	31.10	1	29.60	31.50	0	1,391	0.00%
2018/04/24	0	0.00	1	30.05	30.00	-1	1,372	-0.07%
2018/04/23	1	32.00	8	31.99	31.90	-7	1,352	-0.52%
2018/04/20	0	0.00	3	31.65	31.70	-3	1,337	-0.22%
2018/04/19	5	30.38	1	31.65	31.20	4	1,325	0.30%
2018/04/17	2	30.90	0	0.00	29.85	2	1,287	0.16%
2018/04/16	1	31.00	0	0.00	30.60	1	1,273	0.08%
2018/04/13	2	31.90	1	33.10	31.80	1	1,253	0.08%
2018/04/12	1	32.95	10	32.58	32.30	-9	1,235	-0.73%
2018/04/11	2	30.45	1	30.50	31.85	1	1,180	0.08%
2018/04/10	11	31.92	3	31.55	30.80	8	1,142	0.70%
2018/04/09	3	29.80	13	29.80	30.05	-10	1,055	-0.95%
2018/04/03	0	0.00	1	27.95	27.35	-1	982	-0.10%
2018/03/30	0	0.00	17	27.20	27.20	-17	956	-1.78%
2018/03/29	2	27.50	8	27.70	27.50	-6	947	-0.63%
2018/03/26	3	28.70	1	28.05	28.35	2	921	0.22%
2018/03/22	21	27.98	0	0.00	26.80	21	865	2.43%
2018/03/20	4	28.00	0	0.00	27.75	4	820	0.49%
2018/03/19	0	0.00	7	28.39	28.10	-7	796	-0.88%
2018/03/16	4	26.85	1	26.65	27.30	3	748	0.40%
2018/03/15	2	27.68	0	0.00	27.30	2	717	0.28%
2018/03/14	1	24.60	8	25.67	26.45	-7	634	-1.10%
2018/03/13	1	24.10	0	0.00	24.05	1	580	0.17%
2018/03/09	1	24.30	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	6	25.06	24.60	-6	556	-1.08%
2018/03/07	2	25.13	1	24.70	24.90	1	543	0.18%
2018/03/06	14	25.07	3	25.23	25.15	11	517	2.12%
2018/03/05	5	24.99	31	25.06	25.15	-26	458	-5.67%
2018/03/02	0	0.00	3	22.72	22.90	-3	394	-0.76%
2018/03/01	10	22.74	1	22.50	23.40	9	384	2.34%
2018/02/27	0	0.00	1	21.30	22.60	-1	345	-0.29%
2018/02/23	1	20.50	0	0.00	20.45	1	326	0.31%
2018/02/22	3	20.50	1	20.60	20.70	2	327	0.61%
2018/02/09	3	19.35	0	0.00	19.65	3	341	0.88%
2018/02/08	2	19.90	0	0.00	20.10	2	342	0.58%
2018/02/06	5	20.07	0	0.00	19.85	5	344	1.45%
2018/01/25	4	21.63	0	0.00	21.30	4	332	1.20%
2018/01/09	0	0.00	2	21.60	21.85	-2	323	-0.62%
2018/01/08	0	0.00	6	21.87	21.80	-6	322	-1.86%
2018/01/03	3	20.95	3	20.93	20.70	0	303	0.00%
2018/01/02	4	20.36	0	0.00	20.45	4	297	1.34%