家登 (3680)-台新-台中券商分點個股進出

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

家登

(3680)

可現股當沖

股價
497.5
漲跌
▲5.5
漲幅
+1.12%
成交量
855張
產業
上櫃半導體類股
589人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/12/03	2	493.37	0	0.00	497.50	2	922	0.22%
2024/12/02	2	495.49	0	0.00	492.00	2	960	0.21%
2024/11/29	0.1	496.93	0	498.00	497.00	0.1	966	0.01%
2024/11/28	10.1	491.79	1	500.00	498.00	9.1	987	0.92%
2024/11/27	0	505.00	0	0.00	501.00	0	995	0.00%
2024/11/26	0	0.00	0.1	520.77	517.00	-0.1	1,034	-0.01%
2024/11/25	1	524.00	3	522.67	526.00	-2	1,088	-0.18%
2024/11/22	1	509.00	1	509.00	507.00	0	1,091	0.00%
2024/11/21	1.1	498.91	2	506.50	503.00	-0.9	1,095	-0.08%
2024/11/20	1	488.02	0	0.00	488.00	1	1,091	0.09%
2024/11/19	0.4	489.36	0	0.00	490.00	0.4	1,098	0.03%
2024/11/18	0.3	492.83	0	491.50	487.50	0.3	1,133	0.03%
2024/11/15	0	508.00	0	508.00	508.00	0	1,140	0.00%
2024/11/14	0.1	506.80	1	505.00	503.00	-1	1,155	-0.08%
2024/11/13	3.1	500.49	2	511.00	504.00	1.1	1,165	0.09%
2024/11/12	6.2	501.06	12	501.00	502.00	-5.8	1,207	-0.48%
2024/11/11	3.1	519.20	3	512.67	512.00	0.1	1,239	0.01%
2024/11/08	13.4	527.94	3.1	522.00	519.00	10.3	1,243	0.83%
2024/11/07	7.4	538.02	2.2	532.22	532.00	5.3	1,241	0.42%
2024/11/06	0	545.86	0	0.00	546.00	0	1,240	0.00%
2024/11/05	0	0.00	0.3	541.00	536.00	-0.3	1,261	-0.02%
2024/11/04	1.2	540.41	0	0.00	536.00	1.2	1,289	0.09%
2024/11/01	0	0.00	0.2	542.88	548.00	-0.2	1,309	-0.02%
2024/10/30	1	544.02	1	545.00	542.00	0	1,321	0.00%
2024/10/29	0.2	541.79	0	0.00	537.00	0.2	1,340	0.01%
2024/10/28	1.1	527.85	1	533.00	533.00	0.1	1,331	0.01%
2024/10/25	2.1	537.51	1.2	542.00	543.00	0.9	1,320	0.07%
2024/10/24	3.2	557.99	0.1	553.00	550.00	3.2	1,313	0.24%
2024/10/23	1	562.00	0	0.00	561.00	1	1,319	0.08%
2024/10/22	0.2	564.00	0	0.00	564.00	0.2	1,324	0.02%
2024/10/21	0	0.00	1	572.00	562.00	-1	1,334	-0.07%
2024/10/18	3.2	567.75	2	568.50	565.00	1.2	1,343	0.09%
2024/10/17	3.1	565.11	0	0.00	565.00	3.1	1,376	0.23%
2024/10/16	5.1	573.62	2.8	575.45	572.00	2.4	1,388	0.17%
2024/10/15	1.1	600.66	1	605.00	593.00	0.1	1,380	0.00%
2024/10/14	2	589.00	0	0.00	598.00	2	1,388	0.14%
2024/10/11	0	0.00	2	596.50	598.00	-2	1,416	-0.14%
2024/10/09	1.1	591.64	2.1	594.41	593.00	-1	1,463	-0.07%
2024/10/08	2	599.50	2.2	604.92	600.00	-0.2	1,468	-0.01%
2024/10/07	0	0.00	3	598.68	602.00	-3	1,478	-0.20%
2024/10/04	1.1	584.74	1	575.00	575.00	0.1	1,490	0.01%
2024/10/01	0	0.00	2.9	584.93	589.00	-2.9	1,569	-0.18%
2024/09/30	1	563.00	0	565.00	565.00	1	1,591	0.06%
2024/09/27	10	590.30	9	579.44	574.00	1	1,647	0.06%
2024/09/26	0.1	575.00	3.1	576.63	574.00	-3	1,651	-0.18%
2024/09/25	1	576.00	0	0.00	574.00	1	1,708	0.06%
2024/09/24	5.1	578.94	1	588.92	574.00	4.1	1,729	0.23%
2024/09/23	1.1	594.95	6.5	592.64	595.00	-5.4	1,723	-0.31%
2024/09/20	3	578.67	2.1	571.24	570.00	0.9	1,719	0.05%
2024/09/19	0	576.00	3	578.97	578.00	-3	1,734	-0.17%
2024/09/18	3	572.30	1	563.07	561.00	2	1,727	0.12%
2024/09/16	3	568.01	4.3	569.93	574.00	-1.3	1,723	-0.07%
2024/09/13	2	563.47	3.1	555.72	561.00	-1.1	1,716	-0.06%
2024/09/12	1	555.00	4	530.00	555.00	-3	1,711	-0.18%
2024/09/11	2.1	512.01	1	517.00	515.00	1.1	1,682	0.07%
2024/09/10	2	522.45	5.1	520.81	515.00	-3.1	1,688	-0.18%
2024/09/09	1.1	512.24	1	516.00	515.00	0.1	1,683	0.00%
2024/09/06	3	512.00	2	515.00	511.00	1	1,707	0.06%
2024/09/05	10.9	512.90	0	0.00	509.00	10.9	1,711	0.64%
2024/09/04	2.1	523.18	1	530.00	530.00	1.1	1,690	0.06%
2024/09/03	6.1	560.09	9	562.56	543.00	-2.9	1,675	-0.17%
2024/09/02	4	546.75	0.1	550.00	547.00	4	1,645	0.24%
2024/08/30	3.5	553.65	1	549.12	547.00	2.4	1,649	0.15%
2024/08/29	4.2	575.16	5.1	571.81	570.00	-0.9	1,657	-0.05%
2024/08/28	8.1	573.13	13.2	578.20	572.00	-5	1,654	-0.30%
2024/08/27	6.1	560.66	14.2	559.66	563.00	-8.2	1,631	-0.50%
2024/08/26	3.1	527.91	0	525.67	521.00	3.1	1,575	0.20%
2024/08/23	0	536.00	1	524.02	538.00	-1	1,567	-0.06%
2024/08/22	4	528.50	5	523.00	524.00	-1	1,563	-0.06%
2024/08/21	6	538.16	0.3	543.20	540.00	5.8	1,567	0.37%
2024/08/20	2.1	549.64	18.9	551.26	551.00	-16.8	1,564	-1.07%
2024/08/19	1	529.00	4.1	528.44	527.00	-3.1	1,529	-0.20%
2024/08/16	3.1	518.94	0	0.00	514.00	3.1	1,513	0.20%
2024/08/15	2.2	520.36	3.1	516.73	520.00	-0.9	1,496	-0.06%
2024/08/14	2.5	513.37	7.1	510.85	519.00	-4.5	1,488	-0.31%
2024/08/13	2	501.50	4.4	505.23	512.00	-2.4	1,444	-0.16%
2024/08/12	1.1	486.18	5	486.60	485.50	-3.9	1,421	-0.28%
2024/08/09	5	473.20	4	480.00	480.00	1	1,409	0.07%
2024/08/08	0	460.33	0	0.00	450.00	0	1,392	0.00%
2024/08/07	5	460.00	0	0.00	466.00	5	1,385	0.36%
2024/08/06	0	420.00	1.1	430.54	447.00	-1.1	1,380	-0.08%
2024/08/05	1	432.03	0.3	430.48	427.00	0.7	1,371	0.05%
2024/08/02	2	470.03	0.2	476.06	467.50	1.9	1,368	0.14%
2024/08/01	1	484.50	3	484.50	485.00	-2	1,372	-0.15%
2024/07/31	0.1	460.70	0	0.00	456.50	0.1	1,394	0.00%
2024/07/30	4	454.48	1	463.00	463.00	3	1,442	0.21%
2024/07/29	0.2	457.06	0	0.00	451.00	0.2	1,466	0.01%
2024/07/26	3.2	467.27	2	467.75	473.00	1.2	1,458	0.09%
2024/07/23	1.1	468.68	0	0.00	471.00	1.1	1,455	0.07%
2024/07/22	2.1	468.20	3.1	462.02	459.00	-1.1	1,457	-0.07%
2024/07/19	3.3	481.39	4.4	475.67	471.50	-1.1	1,459	-0.07%
2024/07/18	8.4	485.96	4.3	487.03	487.00	4.2	1,463	0.28%
2024/07/17	6	525.50	9	525.54	521.00	-3	1,439	-0.21%
2024/07/16	2.1	519.85	0.5	518.17	516.00	1.6	1,436	0.11%
2024/07/15	0	524.85	2.1	524.75	527.00	-2.1	1,482	-0.14%
2024/07/12	3.2	522.22	0	521.07	522.00	3.2	1,512	0.21%
2024/07/11	2	523.00	14	532.65	542.00	-12	1,515	-0.79%
2024/07/10	5.1	511.33	2.1	515.55	512.00	3	1,483	0.20%
2024/07/09	2.1	509.04	15.1	512.38	520.00	-13	1,479	-0.88%
2024/07/08	6.2	509.32	11.2	509.63	514.00	-5	1,507	-0.33%
2024/07/05	2.2	506.52	16.4	504.15	514.00	-14.2	1,492	-0.95%
2024/07/04	5.2	481.85	3.5	484.00	482.50	1.7	1,437	0.12%
2024/07/03	8	479.56	6.2	479.61	475.50	1.8	1,432	0.12%
2024/07/02	2.4	465.38	3.1	467.35	463.50	-0.7	1,383	-0.05%
2024/07/01	5	462.53	5.1	462.47	457.00	-0.1	1,380	-0.01%
2024/06/28	2	441.00	18.1	444.93	446.50	-16.1	1,399	-1.15%
2024/06/27	11	431.77	2.5	431.92	430.50	8.5	1,408	0.60%
2024/06/26	14.1	432.45	7.2	434.37	433.50	6.9	1,448	0.48%
2024/06/25	25.2	423.49	17.5	410.86	429.00	7.7	1,451	0.53%
2024/06/24	10.2	420.12	5.8	418.10	415.00	4.4	1,431	0.31%
2024/06/21	1	428.18	2	418.75	425.50	-1	1,436	-0.07%
2024/06/20	2	424.29	2	428.25	424.50	0	1,450	0.00%
2024/06/19	2.6	422.68	1.2	420.60	420.00	1.4	1,454	0.10%
2024/06/18	0.2	425.25	0	0.00	423.50	0.2	1,454	0.01%
2024/06/17	2.8	427.10	0.3	429.17	423.50	2.5	1,469	0.17%
2024/06/14	3.1	432.05	0.1	438.00	434.00	3.1	1,514	0.20%
2024/06/13	2.2	439.16	3.5	446.51	440.00	-1.2	1,523	-0.08%
2024/06/12	0.3	433.27	1	431.50	436.50	-0.7	1,507	-0.05%
2024/06/11	2.3	428.54	1	432.50	431.50	1.3	1,511	0.09%
2024/06/07	5.1	427.88	4.5	430.06	429.00	0.6	1,532	0.04%
2024/06/06	2.2	431.00	2.1	420.80	420.00	0.2	1,531	0.01%
2024/06/05	2	421.07	7.1	424.21	418.50	-5	1,523	-0.33%
2024/06/04	2.5	431.50	2.1	430.07	431.50	0.4	1,543	0.02%
2024/06/03	1.2	427.10	1.1	418.77	418.50	0.1	1,546	0.01%
2024/05/31	9	419.44	4.1	418.32	416.00	4.9	1,547	0.32%
2024/05/30	0.1	412.25	0	0.00	410.00	0.1	1,544	0.00%
2024/05/29	0	413.00	0	0.00	414.50	0	1,576	0.00%
2024/05/28	0	0.00	0.1	412.00	414.00	-0.1	1,598	-0.01%
2024/05/27	1.1	410.70	1.2	419.83	412.00	-0.1	1,610	-0.01%
2024/05/24	6.4	403.66	1	404.50	405.50	5.4	1,636	0.33%
2024/05/23	0.2	409.21	0	0.00	408.50	0.2	1,671	0.01%
2024/05/22	0	415.00	0.1	413.14	416.50	-0.1	1,786	0.00%
2024/05/21	1	409.50	0	0.00	412.00	1	1,819	0.05%
2024/05/20	0.1	409.11	0.1	409.40	407.50	0.1	1,834	0.00%
2024/05/17	1	409.50	4	408.88	415.00	-3	1,851	-0.16%
2024/05/16	4.1	419.60	3	418.00	412.50	1.1	1,865	0.06%
2024/05/15	7.1	408.17	3.1	410.61	409.00	4	1,873	0.21%
2024/05/14	2.2	408.54	1	408.00	408.00	1.2	1,927	0.06%
2024/05/13	1	416.50	4.1	416.68	416.50	-3.1	1,948	-0.16%
2024/05/10	10	422.64	8	413.00	412.00	2	1,945	0.10%
2024/05/09	0.1	413.64	6	413.08	415.00	-5.9	1,958	-0.30%
2024/05/08	3.1	406.76	3	408.83	407.50	0.1	1,963	0.01%
2024/05/07	31.5	392.69	0.1	393.50	398.00	31.4	1,959	1.60%
2024/05/06	88.3	392.13	2	390.25	392.50	86.3	1,960	4.40%
2024/05/03	88.9	407.15	2.6	400.35	397.00	86.3	1,929	4.47%
2024/05/02	6.2	405.14	0	0.00	409.50	6.2	1,919	0.32%
2024/04/30	0	429.00	2.1	427.99	423.00	-2	1,923	-0.11%
2024/04/29	0	424.50	0	0.00	426.50	0	2,008	0.00%
2024/04/26	1	425.05	1	432.00	424.00	0	2,042	0.00%
2024/04/25	5.1	425.77	1.4	426.64	420.00	3.7	2,090	0.18%
2024/04/24	4.1	427.32	5.1	436.79	442.00	-1	2,085	-0.05%
2024/04/23	1.1	405.35	0.1	409.00	410.00	1.1	2,076	0.05%
2024/04/22	2.6	414.61	1	414.50	404.50	1.6	2,062	0.08%
2024/04/19	27.3	430.99	18.1	438.82	419.50	9.2	2,040	0.45%
2024/04/18	13.1	467.56	7.3	464.21	464.00	5.7	1,983	0.29%
2024/04/17	3.1	480.92	29	480.67	482.00	-25.9	1,961	-1.32%
2024/04/16	5.4	454.46	0	460.50	459.50	5.4	1,946	0.28%
2024/04/15	4.2	470.26	1.3	476.68	469.50	3	1,935	0.15%
2024/04/12	10.1	481.32	18	479.54	479.00	-8	1,918	-0.42%
2024/04/11	10.1	468.30	6	459.10	470.50	4.1	1,866	0.22%
2024/04/10	11.5	450.26	6.2	449.37	451.00	5.3	1,855	0.28%
2024/04/09	6	476.74	4	477.04	468.00	2	1,821	0.11%
2024/04/08	1	469.97	1	470.00	469.00	0	1,789	0.00%
2024/04/03	2.5	473.00	1	474.00	474.00	1.5	1,778	0.08%
2024/04/02	4.5	467.44	4.2	467.85	475.50	0.3	1,758	0.02%
2024/04/01	1.1	457.55	10.5	451.11	458.00	-9.5	1,685	-0.56%
2024/03/29	8	445.25	13.7	440.42	434.00	-5.7	1,648	-0.34%
2024/03/28	3	439.50	5.2	435.80	432.50	-2.2	1,602	-0.14%
2024/03/27	0	426.00	6	424.00	426.00	-6	1,587	-0.38%
2024/03/26	1.5	425.10	1.1	423.10	423.00	0.4	1,590	0.03%
2024/03/25	8.3	434.18	7.5	432.27	430.50	0.8	1,585	0.05%
2024/03/22	1.4	418.65	5.2	421.76	417.50	-3.8	1,576	-0.24%
2024/03/21	3.3	428.42	0	0.00	425.00	3.3	1,585	0.21%
2024/03/20	13.3	439.72	2.1	428.86	427.00	11.2	1,593	0.70%
2024/03/19	6.2	431.57	8.6	443.97	444.00	-2.4	1,595	-0.15%
2024/03/18	3.6	417.56	4.1	424.03	425.00	-0.4	1,547	-0.03%
2024/03/15	5.7	420.30	0	424.50	409.00	5.6	1,557	0.36%
2024/03/14	6.4	415.77	3	415.50	414.00	3.4	1,559	0.21%
2024/03/13	18.1	406.14	2.2	408.67	404.00	15.9	1,599	0.99%
2024/03/12	5	418.05	0.5	419.09	416.50	4.4	1,610	0.27%
2024/03/11	0.1	420.28	2	418.00	417.50	-1.9	1,647	-0.12%
2024/03/08	3.7	437.99	5.3	432.40	423.00	-1.6	1,668	-0.09%
2024/03/07	8.1	457.83	7.5	447.20	444.00	0.6	1,690	0.03%
2024/03/06	1.1	450.36	3.2	452.63	454.00	-2.1	1,676	-0.12%
2024/03/05	2.1	450.92	0	0.00	452.50	2.1	1,698	0.13%
2024/03/04	6	466.59	6.1	457.09	457.00	0	1,726	0.00%
2024/03/01	0.1	456.23	0.2	448.93	451.50	-0.1	1,699	-0.01%
2024/02/29	1.2	441.89	1	446.47	450.00	0.2	1,683	0.01%
2024/02/27	12.2	442.69	2	449.50	448.50	10.2	1,692	0.60%
2024/02/26	8.2	462.14	6	465.08	459.00	2.2	1,715	0.13%
2024/02/23	12.4	449.56	20.9	459.56	470.00	-8.5	1,687	-0.50%
2024/02/22	8.1	429.83	7.6	430.70	429.00	0.4	1,588	0.03%
2024/02/21	6.4	416.11	0	423.00	421.00	6.4	1,567	0.41%
2024/02/20	8.3	427.45	8.1	423.39	420.00	0.2	1,569	0.01%
2024/02/19	3.9	430.88	4	432.50	427.00	-0.1	1,553	-0.01%
2024/02/16	7.1	438.17	5	438.72	433.00	2.1	1,560	0.14%
2024/02/15	15.1	429.95	19.2	437.93	446.00	-4.1	1,551	-0.26%
2024/02/05	9	415.05	6	412.58	411.00	3	1,554	0.19%
2024/02/02	2	406.00	6	408.33	405.00	-4	1,543	-0.26%
2024/02/01	1.2	411.52	1.1	409.49	405.00	0	1,568	0.00%
2024/01/31	10.3	405.31	15.2	406.73	402.00	-5	1,566	-0.32%
2024/01/30	3.2	396.40	3.2	402.53	402.00	0	1,565	0.00%
2024/01/29	3.1	388.88	4.8	393.92	395.50	-1.7	1,569	-0.11%
2024/01/26	2	386.50	2.1	386.09	386.50	-0.1	1,577	0.00%
2024/01/25	16.1	403.86	6	402.50	392.50	10.1	1,606	0.63%
2024/01/24	3	402.46	3	399.51	399.00	0	1,573	0.00%
2024/01/23	6	408.36	18.5	398.20	398.00	-12.5	1,566	-0.80%
2024/01/22	5	385.10	14.5	387.01	387.00	-9.5	1,482	-0.64%
2024/01/19	3.7	377.13	15	376.04	377.50	-11.3	1,455	-0.78%
2024/01/18	3	360.83	2	362.50	360.50	1	1,431	0.07%
2024/01/17	0.1	369.50	6.2	369.05	368.50	-6	1,445	-0.42%
2024/01/16	3.3	367.28	1	370.00	366.50	2.3	1,443	0.16%
2024/01/15	0.1	363.00	0.1	365.50	363.00	0	1,453	0.00%
2024/01/12	1.4	361.90	1	361.50	360.00	0.4	1,493	0.02%
2024/01/11	5.4	363.57	4	365.56	368.00	1.4	1,502	0.09%
2024/01/10	3	351.33	1.3	351.68	357.00	1.7	1,511	0.11%
2024/01/09	1.2	362.98	0	364.00	363.00	1.2	1,514	0.08%
2024/01/08	10.1	357.66	2	356.50	358.50	8.1	1,530	0.53%
2024/01/05	3.2	358.24	0	0.00	355.00	3.2	1,554	0.20%
2024/01/04	7.1	359.06	0	0.00	357.50	7.1	1,604	0.44%
2024/01/03	1.1	363.08	0	0.00	363.00	1.1	1,654	0.07%
2024/01/02	1.3	367.45	0	0.00	366.50	1.3	1,751	0.07%
2023/12/29	0.1	369.50	2.1	371.47	370.50	-2	1,805	-0.11%
2023/12/28	0.3	370.15	1	368.00	368.00	-0.7	1,811	-0.04%
2023/12/27	0.3	372.07	1.4	371.71	371.00	-1.1	1,833	-0.06%
2023/12/26	1.5	367.94	0	0.00	367.50	1.5	1,864	0.08%
2023/12/25	1.9	370.86	0	0.00	369.50	1.9	1,871	0.10%
2023/12/22	2	376.00	2.4	374.41	374.50	-0.4	1,875	-0.02%
2023/12/21	2.3	369.79	0.1	371.00	371.50	2.2	1,894	0.12%
2023/12/20	12.1	373.61	1.5	373.22	373.50	10.7	1,906	0.56%
2023/12/19	2.1	368.35	1	370.50	374.00	1.1	1,915	0.06%
2023/12/18	0.2	373.48	5.1	371.43	374.00	-4.9	1,919	-0.25%
2023/12/15	11.1	364.18	0	0.00	362.00	11.1	1,904	0.58%
2023/12/14	2.3	372.00	2	371.50	368.00	0.3	1,895	0.01%
2023/12/13	7.5	368.20	0	0.00	367.00	7.5	1,893	0.39%
2023/12/12	8.4	367.36	4.1	371.73	367.50	4.3	1,910	0.22%
2023/12/11	25.4	371.53	1.2	373.69	374.50	24.1	1,895	1.27%
2023/12/08	5.6	369.14	2	368.75	372.50	3.6	1,899	0.19%
2023/12/07	5.3	370.85	0	0.00	369.00	5.3	1,869	0.28%
2023/12/06	1.4	381.98	4.2	380.59	377.50	-2.8	1,845	-0.15%
2023/12/05	2.5	371.43	2	368.79	372.00	0.4	1,839	0.02%
2023/12/04	5.5	379.36	2.2	376.37	377.00	3.3	1,877	0.18%
2023/12/01	0.1	389.00	3	387.67	389.00	-2.9	1,828	-0.16%
2023/11/30	4	381.76	4.1	388.43	382.00	0	1,823	0.00%
2023/11/29	3	388.84	5.1	390.87	389.50	-2.1	1,807	-0.12%
2023/11/28	1.2	380.25	1.1	380.59	380.00	0.1	1,776	0.01%
2023/11/27	0	377.00	0	0.00	375.00	0	1,796	0.00%
2023/11/24	2	382.50	0	389.50	383.00	2	1,797	0.11%
2023/11/23	15.1	388.79	25	391.46	388.00	-9.9	1,790	-0.55%
2023/11/22	2	380.75	4.5	381.76	381.00	-2.5	1,739	-0.14%
2023/11/21	2.2	377.60	2	383.00	376.50	0.2	1,754	0.01%
2023/11/20	1.1	376.09	0	378.00	376.00	1.1	1,802	0.06%
2023/11/17	2	379.76	2.1	380.26	381.50	-0.1	1,915	-0.01%
2023/11/16	1	373.01	1	376.00	374.00	0	1,938	0.00%
2023/11/15	5	378.27	4	373.38	372.00	1	1,981	0.05%
2023/11/14	6	374.08	6	375.17	374.50	0	2,031	0.00%
2023/11/13	10.3	378.40	28.7	379.89	375.00	-18.4	2,025	-0.91%
2023/11/10	4	362.38	1	368.00	363.50	3	1,973	0.15%
2023/11/09	3.2	358.68	0.8	360.00	360.00	2.4	1,967	0.12%
2023/11/08	3.1	370.00	1	367.06	366.00	2.1	1,939	0.11%
2023/11/07	1.4	374.34	0.1	373.50	374.00	1.3	1,921	0.07%
2023/11/06	1.2	367.15	4	369.25	366.00	-2.8	1,931	-0.15%
2023/11/03	6.1	369.04	6.4	372.92	373.50	-0.3	1,932	-0.02%
2023/11/02	6.1	356.75	7.2	361.34	367.50	-1.1	1,950	-0.06%
2023/11/01	2	340.48	1	340.00	340.00	1	1,918	0.05%
2023/10/31	2.4	342.96	0.1	346.00	336.00	2.2	1,939	0.11%
2023/10/30	0	356.50	0	0.00	355.00	0	1,935	0.00%
2023/10/27	3.2	353.73	1	360.50	350.00	2.2	1,939	0.11%
2023/10/26	11.5	361.21	2	365.00	356.00	9.5	1,952	0.49%
2023/10/25	1.1	382.73	3.2	379.52	378.50	-2.1	1,940	-0.11%
2023/10/24	3.2	373.59	2.1	366.98	374.00	1.1	1,921	0.05%
2023/10/23	7.1	375.68	10	368.85	365.00	-2.9	1,928	-0.15%
2023/10/20	6.3	373.43	44.1	375.87	378.00	-37.8	1,930	-1.96%
2023/10/19	2	368.50	2	365.50	367.50	0	1,929	0.00%
2023/10/18	5.2	369.51	2	370.75	368.50	3.2	1,946	0.16%
2023/10/17	1	383.00	1	386.00	383.00	0	1,939	0.00%
2023/10/16	3.3	377.46	8	378.50	376.00	-4.7	1,938	-0.24%
2023/10/13	5.1	389.09	7.1	391.78	388.50	-2	1,938	-0.10%
2023/10/12	9.2	381.57	58.4	381.76	387.00	-49.2	1,942	-2.53%
2023/10/11	10.1	383.01	4.2	385.06	382.00	5.9	1,931	0.30%
2023/10/06	45.2	386.30	144.2	380.65	380.50	-99	1,902	-5.20%	大賣/
2023/10/05	7.2	367.94	48.2	369.59	368.50	-41	1,827	-2.24%
2023/10/04	0	0.00	13.2	352.41	357.00	-13.2	1,789	-0.74%
2023/10/03	2.1	359.37	1	356.50	356.50	1.1	1,805	0.06%
2023/10/02	1	351.15	3.7	354.67	357.50	-2.6	1,804	-0.15%
2023/09/28	5.1	347.79	4.2	343.88	344.00	0.9	1,782	0.05%
2023/09/27	2	342.75	1	340.00	341.00	1	1,785	0.06%
2023/09/26	3	345.83	9	345.01	342.00	-6	1,822	-0.33%
2023/09/25	2.2	333.31	9	334.44	338.00	-6.8	1,817	-0.37%
2023/09/22	5.2	323.48	1.8	321.22	326.50	3.4	1,819	0.19%
2023/09/21	19.2	326.86	12.1	328.44	325.50	7.1	1,820	0.39%
2023/09/20	1	335.00	2	338.00	335.00	-1	1,838	-0.05%
2023/09/19	7.1	333.71	1	335.50	332.50	6.1	1,891	0.32%
2023/09/18	13.1	333.88	13	337.69	330.50	0.1	1,933	0.01%
2023/09/15	3	337.01	1	334.50	335.00	2	1,948	0.10%
2023/09/14	0.3	343.33	0	342.50	343.50	0.3	1,955	0.01%
2023/09/13	0	336.00	0	0.00	336.00	0	1,974	0.00%
2023/09/12	0.4	327.01	0	0.00	322.00	0.4	1,977	0.02%
2023/09/11	5	337.09	7	336.07	332.50	-2	2,002	-0.10%
2023/09/08	8.4	343.97	5	347.30	335.50	3.4	2,020	0.17%
2023/09/07	11.7	343.98	8.1	347.39	350.00	3.6	2,044	0.18%
2023/09/06	1	332.45	2	331.75	332.00	-1	2,077	-0.05%
2023/09/05	3.1	330.74	2	329.50	330.00	1.1	2,142	0.05%
2023/09/04	2.1	341.37	0	0.00	333.00	2.1	2,165	0.10%
2023/09/01	1.1	343.45	3	345.67	341.50	-1.9	2,171	-0.09%
2023/08/31	8.2	347.61	6.2	345.68	345.00	2	2,178	0.09%
2023/08/30	2.4	357.25	5	357.30	358.00	-2.6	2,179	-0.12%
2023/08/29	2	362.50	4	364.00	354.50	-2	2,202	-0.09%
2023/08/28	0.1	358.60	4	359.50	360.50	-3.9	2,194	-0.18%
2023/08/25	6.2	358.39	4	356.00	355.00	2.2	2,202	0.10%
2023/08/24	5	370.50	7	365.21	361.50	-2	2,197	-0.09%
2023/08/23	9.1	368.24	61.1	373.00	376.50	-52.1	2,163	-2.41%
2023/08/22	1.2	362.08	41	364.17	367.00	-39.8	2,125	-1.87%
2023/08/21	6.1	350.51	5.4	350.34	362.00	0.7	2,154	0.03%
2023/08/18	6.1	345.89	9.3	349.99	351.00	-3.1	2,124	-0.15%
2023/08/17	3.3	320.27	2	326.25	327.50	1.3	2,061	0.06%
2023/08/16	2	314.25	1	316.00	316.00	1	2,082	0.05%
2023/08/15	1	315.00	1	313.00	313.00	0	2,121	0.00%
2023/08/14	19	309.16	16	308.69	309.50	3	2,171	0.14%
2023/08/11	27	313.57	0	0.00	312.50	27	2,283	1.18%
2023/08/10	12.3	314.41	9.3	325.13	310.50	3	2,287	0.13%
2023/08/09	8.1	320.52	8	323.31	319.00	0.1	2,260	0.00%
2023/08/08	3.1	325.67	1	324.00	326.00	2.1	2,262	0.09%
2023/08/04	0	341.00	0	342.00	337.00	0	2,258	0.00%
2023/08/02	1.1	340.19	1	346.00	339.50	0.1	2,241	0.00%
2023/08/01	0.1	360.00	1	355.50	358.00	-1	2,228	-0.04%
2023/07/31	2	364.25	3	363.50	362.50	-1	2,231	-0.04%
2023/07/28	1	350.50	1	355.00	353.50	0	2,213	0.00%
2023/07/27	1	347.06	1	350.00	348.50	0	2,198	0.00%
2023/07/26	0.2	354.72	1	356.50	349.00	-0.8	2,203	-0.04%
2023/07/25	3.1	365.53	1	362.00	362.00	2.1	2,204	0.09%
2023/07/24	21	359.64	1.1	360.57	359.50	20	2,207	0.90%
2023/07/21	9	367.96	4.1	369.39	369.50	5	2,195	0.23%
2023/07/20	5	383.30	3	380.00	383.00	2	2,192	0.09%
2023/07/19	3.1	391.03	1	384.50	385.00	2.1	2,184	0.10%
2023/07/18	4	395.00	5	398.30	399.00	-1	2,234	-0.04%
2023/07/17	2.1	402.42	1.2	398.26	398.00	0.9	2,230	0.04%
2023/07/14	7.1	393.25	6	396.25	393.00	1.1	2,217	0.05%
2023/07/13	35.1	380.80	1	377.50	375.50	34.1	2,215	1.54%
2023/07/12	6.1	385.52	1	386.00	385.00	5.1	2,241	0.23%
2023/07/11	2.1	397.24	1	397.00	396.50	1.1	2,287	0.05%
2023/07/10	0.1	404.75	0	0.00	400.00	0.1	2,297	0.00%
2023/07/07	9	399.89	5	398.00	399.00	4	2,343	0.17%
2023/07/06	19.2	407.17	2	408.26	405.00	17.2	2,397	0.72%
2023/07/05	3	409.00	2	414.75	413.50	1	2,442	0.04%
2023/07/04	5.1	417.35	4.1	417.78	415.50	1	2,445	0.04%
2023/07/03	1	431.48	23	431.04	432.50	-22	2,433	-0.90%
2023/06/30	3	421.03	20	423.65	428.50	-17	2,455	-0.69%
2023/06/29	1	423.50	13	419.85	418.00	-12	2,467	-0.49%
2023/06/28	3.1	417.65	2	421.96	417.00	1.1	2,481	0.04%
2023/06/27	15.5	422.06	12	431.28	416.50	3.5	2,485	0.14%
2023/06/26	8	428.11	6	422.26	424.50	2	2,490	0.08%
2023/06/21	44	424.56	46	422.19	427.00	-2	2,464	-0.08%
2023/06/20	33	411.96	5	411.61	417.00	28	2,474	1.13%
2023/06/19	9	410.39	10.1	415.00	407.00	-1.1	2,477	-0.04%
2023/06/16	1	402.94	41	396.38	400.50	-40	2,480	-1.61%
2023/06/15	55	398.13	14	400.76	406.00	41	2,542	1.61%
2023/06/14	16.1	392.87	5	389.40	387.00	11.1	2,577	0.43%
2023/06/13	19	403.62	37	405.55	396.00	-18	2,585	-0.69%
2023/06/12	14	392.25	29.1	395.22	399.50	-15.1	2,588	-0.58%
2023/06/09	6	377.67	21	376.52	377.50	-15	2,532	-0.59%
2023/06/08	34	362.63	10	361.10	362.00	24	2,484	0.97%
2023/06/07	8	350.56	6	355.67	356.50	2	2,463	0.08%
2023/06/06	43	349.91	1	348.53	348.50	42	2,460	1.71%
2023/06/05	20	353.43	2	354.25	353.50	18	2,454	0.73%
2023/06/02	21	359.29	7	356.50	356.50	14	2,473	0.57%
2023/06/01	6	363.58	0	0.00	363.50	6	2,536	0.24%
2023/05/31	2	363.00	51	362.87	361.50	-49	2,569	-1.91%
2023/05/30	8.1	362.20	2	364.50	366.50	6.1	2,555	0.24%
2023/05/29	27	376.04	5	376.70	370.00	22	2,539	0.87%
2023/05/26	26	382.98	21	377.83	375.00	5	2,523	0.20%
2023/05/25	9.1	376.79	28	378.93	380.50	-18.9	2,446	-0.77%
2023/05/24	5	369.20	9	374.28	369.00	-4	2,388	-0.17%
2023/05/23	1	365.50	1	366.00	370.50	0	2,381	0.00%
2023/05/22	16	372.86	16	379.06	367.50	0	2,409	0.00%
2023/05/19	25	374.38	16	376.78	372.00	9	2,430	0.37%
2023/05/18	29	373.57	15	373.63	370.50	14	2,412	0.58%
2023/05/17	8.1	364.80	36.1	364.64	373.50	-28	2,371	-1.18%
2023/05/16	0	0.00	1	343.00	340.50	-1	2,262	-0.04%
2023/05/15	0	0.00	0	333.00	330.50	0	2,261	0.00%
2023/05/12	2	337.75	2	337.00	337.00	0	2,317	0.00%
2023/05/11	0	0.00	0	369.00	341.00	0	2,412	0.00%
2023/05/09	2	337.75	0	0.00	333.50	2	2,441	0.08%
2023/05/05	2.1	340.12	0	0.00	341.50	2.1	2,475	0.08%
2023/05/04	1	349.50	1	352.00	345.50	0	2,488	0.00%
2023/05/03	0	0.00	0.1	349.00	349.50	-0.1	2,502	0.00%
2023/05/02	2	350.25	2	349.50	349.00	0	2,526	0.00%
2023/04/28	5	350.21	7	352.21	349.00	-2	2,565	-0.08%
2023/04/27	3.1	347.38	4	347.50	347.00	-0.9	2,558	-0.04%
2023/04/26	0	0.00	2	342.00	346.50	-2	2,617	-0.08%
2023/04/25	9	335.56	6.1	336.62	331.50	3	2,781	0.11%
2023/04/24	0	0.00	1	337.50	348.00	-1	2,813	-0.04%
2023/04/21	22.1	343.10	11.1	346.78	339.00	11.1	2,837	0.39%
2023/04/20	4.2	340.74	0	0.00	344.00	4.2	2,821	0.15%
2023/04/18	3.2	343.90	2	344.00	343.50	1.2	2,828	0.04%
2023/04/17	10.3	357.12	3	357.83	349.00	7.3	2,801	0.26%
2023/04/14	6	369.50	30	370.63	365.50	-24	2,777	-0.86%
2023/04/13	3	357.52	48	358.27	358.50	-45	2,749	-1.63%
2023/04/12	5.2	361.81	10.2	363.56	362.00	-5	2,765	-0.18%
2023/04/11	11	379.27	20	379.10	372.50	-9	2,734	-0.33%
2023/04/10	6	372.67	8.1	370.35	371.50	-2.1	2,685	-0.08%
2023/04/07	0	0.00	4	365.38	366.50	-4	2,632	-0.15%
2023/04/06	6	364.67	2	362.23	360.00	4	2,620	0.15%
2023/03/31	2	371.77	4	373.63	374.00	-2	2,591	-0.08%
2023/03/30	1	365.50	2	360.75	365.50	-1	2,544	-0.04%
2023/03/29	9	361.22	5.1	362.85	366.00	4	2,518	0.16%
2023/03/28	9	368.44	6	365.42	365.00	3	2,502	0.12%
2023/03/27	9	371.39	15	371.30	375.50	-6	2,472	-0.24%
2023/03/24	2.1	363.33	1	362.00	360.00	1.1	2,408	0.05%
2023/03/23	4	364.13	8.2	368.93	364.00	-4.2	2,385	-0.17%
2023/03/22	10	363.70	26.6	363.58	363.00	-16.6	2,349	-0.70%
2023/03/21	34	357.46	12.1	359.01	355.00	22	2,323	0.94%
2023/03/20	24	355.35	41.6	352.70	349.00	-17.6	2,309	-0.76%
2023/03/17	11.1	334.84	13.2	335.82	338.50	-2.1	2,259	-0.09%
2023/03/16	3	327.17	5.1	324.98	324.00	-2.1	2,201	-0.10%
2023/03/15	19.1	325.93	17.5	329.40	322.50	1.6	2,178	0.07%
2023/03/14	2	313.75	2	313.50	313.00	0	2,139	0.00%
2023/03/13	1	313.50	5	299.40	315.00	-4	2,139	-0.19%
2023/03/10	3.1	306.21	3	304.33	307.50	0.1	2,141	0.00%
2023/03/09	1	316.00	0	0.00	312.00	1	2,162	0.05%
2023/03/08	0	308.00	5	310.50	313.00	-5	2,155	-0.23%
2023/03/07	3	314.83	2.1	319.72	310.00	0.9	2,145	0.04%
2023/03/06	5	311.60	10.7	314.71	316.00	-5.7	2,103	-0.27%
2023/03/03	5	299.30	10.2	298.05	295.50	-5.2	2,017	-0.26%
2023/03/02	1	292.00	2	291.50	291.00	-1	1,988	-0.05%
2023/03/01	0	0.00	3	293.17	293.50	-3	1,988	-0.15%
2023/02/24	3.1	291.49	1	293.00	291.00	2.1	1,990	0.10%
2023/02/23	2.1	292.14	4	291.75	291.50	-1.9	1,983	-0.10%
2023/02/22	1	281.00	2.5	284.46	284.50	-1.5	1,985	-0.07%
2023/02/21	2.1	291.80	1	290.50	290.50	1.1	1,988	0.05%
2023/02/20	4	296.00	3	296.33	293.00	1	2,000	0.05%
2023/02/17	1	296.50	9.2	294.40	297.00	-8.2	2,041	-0.40%
2023/02/16	0	0.00	4	285.63	289.50	-4	2,009	-0.20%
2023/02/15	5	279.70	2	283.00	278.00	3	2,035	0.15%
2023/02/14	1	288.00	0	0.00	287.50	1	2,053	0.05%
2023/02/13	1	287.00	1	284.50	285.00	0	2,091	0.00%
2023/02/10	8.2	289.80	4	288.38	289.50	4.2	2,112	0.20%
2023/02/09	18	305.94	12	306.79	296.50	6	2,072	0.29%
2023/02/08	5	292.30	4	292.38	294.50	1	1,958	0.05%
2023/02/07	6	289.34	7.2	291.49	292.00	-1.2	1,934	-0.06%
2023/02/06	4.1	285.00	4.2	285.24	285.00	-0.1	1,904	0.00%
2023/02/03	0	0.00	17	283.03	284.50	-17	1,897	-0.90%
2023/02/02	2	277.75	0	0.00	279.00	2	1,892	0.11%
2023/02/01	4	275.87	1	274.00	274.50	3	1,877	0.16%
2023/01/31	2	280.00	2	281.25	277.00	0	1,879	0.00%
2023/01/30	7	285.50	4	284.38	281.00	3	1,866	0.16%
2023/01/17	2	277.00	9	277.94	278.50	-7	1,833	-0.38%
2023/01/16	20	278.70	36	278.60	279.00	-16	1,841	-0.87%
2023/01/13	27	292.07	73.8	293.92	279.00	-46.8	1,789	-2.61%
2023/01/12	16.2	278.01	47	278.93	279.50	-30.8	1,627	-1.89%
2023/01/11	41	271.85	41	270.28	270.00	0	1,598	0.00%
2023/01/10	4	270.38	0	265.50	265.00	4	1,600	0.25%
2023/01/09	1	275.50	5	276.30	278.50	-4	1,586	-0.25%
2023/01/06	2	277.26	1	277.50	278.50	1	1,622	0.06%
2023/01/05	0	0.00	2	274.50	273.50	-2	1,654	-0.12%
2023/01/04	10.2	276.90	7	273.00	273.50	3.2	1,691	0.19%
2023/01/03	4	271.75	6	275.42	276.00	-2	1,690	-0.12%
2022/12/30	32	267.94	31	266.92	265.00	1	1,665	0.06%
2022/12/29	7	261.86	8	256.31	263.00	-1	1,635	-0.06%
2022/12/28	1.1	241.82	3	246.83	251.50	-1.9	1,643	-0.12%
2022/12/27	8	246.50	0	0.00	247.50	8	1,649	0.48%
2022/12/26	5	248.40	0	0.00	248.00	5	1,669	0.30%
2022/12/23	0.1	249.00	0	0.00	254.50	0.1	1,690	0.01%
2022/12/22	1	253.50	1	253.50	252.50	0	1,727	0.00%
2022/12/21	8	252.88	8	251.06	250.50	0	1,752	0.00%
2022/12/20	4	255.63	2	246.75	247.00	2	1,781	0.11%
2022/12/19	0	0.00	1	254.50	258.00	-1	1,786	-0.06%
2022/12/16	1	253.50	1	257.00	257.00	0	1,815	0.00%
2022/12/14	4	261.63	5	260.00	262.00	-1	1,833	-0.05%
2022/12/13	7	260.71	0	0.00	254.50	7	1,848	0.38%
2022/12/12	39	268.19	40	258.96	257.50	-1	1,866	-0.05%
2022/12/09	11	272.41	9	276.00	270.00	2	1,867	0.11%
2022/12/08	5	267.40	4	267.64	266.00	1	1,886	0.05%
2022/12/07	17	261.85	3	265.33	259.50	14	1,899	0.74%
2022/12/06	1	267.50	1	266.50	271.50	0	1,973	0.00%
2022/12/05	7	267.21	18.2	266.37	272.50	-11.2	2,109	-0.53%
2022/12/02	2	254.00	3	257.17	254.50	-1	2,135	-0.05%
2022/12/01	5	253.60	10.5	251.88	251.00	-5.5	2,150	-0.25%
2022/11/30	1.5	244.83	2	242.75	244.50	-0.5	2,126	-0.02%
2022/11/29	2	239.00	1	238.00	238.00	1	2,125	0.05%
2022/11/28	1	240.50	0	0.00	242.00	1	2,141	0.05%
2022/11/25	1	240.50	2	242.75	240.00	-1	2,189	-0.05%
2022/11/24	4	243.00	3	240.33	242.00	1	2,200	0.05%
2022/11/23	2	234.50	2	234.75	234.00	0	2,246	0.00%
2022/11/22	1	233.00	5	231.60	234.00	-4	2,290	-0.17%
2022/11/21	1	239.50	7	234.16	235.00	-6	2,342	-0.26%
2022/11/18	6	239.83	7	237.29	238.00	-1	2,421	-0.04%
2022/11/17	3	239.50	4	240.75	239.50	-1	2,445	-0.04%
2022/11/16	7.1	243.72	7	242.50	241.00	0.1	2,440	0.00%
2022/11/15	32	245.80	19	246.05	242.50	13	2,447	0.53%
2022/11/14	5	237.70	5	236.30	235.50	0	2,454	0.00%
2022/11/11	10	235.00	16	236.13	236.50	-6	2,536	-0.24%
2022/11/10	26	220.67	25	223.24	223.00	1	2,594	0.04%
2022/11/09	1	223.50	2	230.50	229.00	-1	2,569	-0.04%
2022/11/08	2	214.00	3	220.00	214.50	-1	2,531	-0.04%
2022/11/07	2.1	218.92	0	0.00	216.00	2.1	2,505	0.08%
2022/11/02	0	0.00	9.1	213.16	213.00	-9.1	2,527	-0.36%
2022/11/01	14	218.68	15	216.67	216.00	-1	2,552	-0.04%
2022/10/31	18.1	215.73	12	217.29	216.50	6.1	2,552	0.24%
2022/10/28	4	209.38	4	209.75	211.00	0	2,550	0.00%
2022/10/27	10	205.85	9	207.72	210.50	1	2,575	0.04%
2022/10/26	1	201.16	1	203.00	205.00	0	2,580	0.00%
2022/10/25	12	200.04	19	201.61	203.00	-7	2,600	-0.27%
2022/10/24	32	205.59	22	201.09	200.50	10	2,685	0.37%
2022/10/21	15	203.27	18	202.58	200.50	-3	2,798	-0.11%
2022/10/20	8	208.63	8	208.25	206.50	0	2,828	0.00%
2022/10/19	27	215.50	27	217.44	216.00	0	2,811	0.00%
2022/10/18	51	216.25	9	218.67	217.00	42	2,799	1.50%
2022/10/17	15	206.87	15.2	201.97	219.50	-0.2	2,780	-0.01%
2022/10/14	40	220.88	18.1	221.83	215.50	22	2,745	0.80%
2022/10/13	43	223.56	35.1	221.34	219.00	8	2,708	0.29%
2022/10/12	75.1	233.04	26	227.77	227.00	49.1	2,669	1.84%
2022/10/11	49.1	262.34	19	252.00	252.00	30.1	2,662	1.13%
2022/10/07	21	281.60	7	278.14	277.50	14	2,725	0.51%
2022/10/06	1	280.50	14	284.82	285.00	-13	2,724	-0.48%
2022/10/05	6	285.83	7.1	287.80	278.50	-1.1	2,713	-0.04%
2022/10/04	2	287.25	5.2	287.84	286.50	-3.2	2,673	-0.12%
2022/10/03	21	278.17	21	278.07	277.50	0	2,641	0.00%
2022/09/30	21	278.29	21	281.02	282.00	0	2,629	0.00%
2022/09/29	27.1	278.80	29.1	279.63	280.00	-2	2,619	-0.08%
2022/09/28	22	275.16	20	267.65	267.50	2	2,589	0.08%
2022/09/27	24	271.15	25	274.60	279.50	-1	2,586	-0.04%
2022/09/26	22.2	270.78	24	267.08	265.50	-1.9	2,568	-0.07%
2022/09/23	22	290.77	24.1	274.28	273.50	-2.1	2,557	-0.08%
2022/09/22	20	288.13	19.1	291.45	292.00	1	2,523	0.04%
2022/09/21	18	287.50	17	290.09	290.50	1	2,509	0.04%
2022/09/20	17	292.21	22	291.14	291.00	-5	2,500	-0.20%
2022/09/19	25.2	281.79	23	281.20	280.50	2.2	2,476	0.09%
2022/09/16	14	291.00	13	288.23	287.50	1	2,451	0.04%
2022/09/15	23	300.17	24	295.40	293.00	-1	2,430	-0.04%
2022/09/14	21.1	294.94	23	293.89	294.50	-1.9	2,375	-0.08%
2022/09/13	49.1	301.41	45	299.02	297.00	4	2,332	0.17%
2022/09/12	38.2	294.37	38.7	297.16	298.00	-0.6	2,245	-0.03%
2022/09/08	38	260.04	29.1	269.93	281.50	8.9	2,081	0.43%
2022/09/07	27.1	256.96	27	255.63	256.00	0.1	2,015	0.00%
2022/09/06	15	268.80	12	267.00	266.00	3	1,972	0.15%
2022/09/05	14	276.93	17	271.47	270.00	-3	1,961	-0.15%
2022/09/02	20	279.18	19	273.53	273.00	1	1,947	0.05%
2022/09/01	21	286.79	22.1	279.40	277.00	-1.1	1,927	-0.05%
2022/08/31	21	288.64	22	284.20	285.00	-1	1,879	-0.05%
2022/08/30	30	286.85	28	286.18	288.00	2	1,859	0.11%
2022/08/29	27	273.70	26	281.23	282.50	1	1,796	0.06%
2022/08/26	24.1	287.74	21.8	280.85	281.50	2.3	1,748	0.13%
2022/08/25	28.2	271.92	34	276.72	284.00	-5.8	1,694	-0.34%
2022/08/24	22	259.23	23	265.04	263.00	-1	1,613	-0.06%
2022/08/23	18	256.22	17	253.79	255.00	1	1,581	0.06%
2022/08/22	22	261.89	20	256.68	260.00	2	1,584	0.13%
2022/08/19	38	274.83	31.1	269.72	267.00	7	1,571	0.44%
2022/08/18	70	266.42	69.1	268.51	270.50	1	1,499	0.06%
2022/08/17	26	257.46	30.1	262.15	266.00	-4.1	1,395	-0.29%
2022/08/16	23	249.41	39	246.18	245.00	-16	1,283	-1.25%
2022/08/15	17	246.35	1	244.00	249.00	16	1,268	1.26%
2022/08/12	7	243.29	2	242.50	241.00	5	1,257	0.40%
2022/08/11	32	246.97	30	246.02	243.00	2	1,260	0.16%
2022/08/10	19	247.42	20	245.13	244.00	-1	1,243	-0.08%
2022/08/09	22	246.77	28.3	247.54	251.50	-6.3	1,230	-0.51%
2022/08/08	27	245.59	20	245.70	250.00	7	1,210	0.58%
2022/08/05	0	0.00	1	241.00	240.00	-1	1,174	-0.09%
2022/08/04	19	238.34	20	238.35	238.00	-1	1,158	-0.09%
2022/08/03	30	241.89	30	235.95	236.50	0	1,137	0.00%
2022/08/02	29	237.76	30	238.18	237.00	-1	1,098	-0.09%
2022/08/01	32	242.53	31	244.65	246.50	1	1,064	0.10%
2022/07/29	42.3	249.11	44.1	253.71	244.00	-1.8	1,024	-0.17%
2022/07/28	71.1	242.89	69	240.20	237.50	2.1	920	0.23%
2022/07/27	26	229.79	26.1	238.09	239.50	-0.1	785	-0.01%
2022/07/26	4	218.63	4	218.25	218.00	0	724	0.00%
2022/07/25	0	0.00	2	217.25	220.50	-2	711	-0.28%
2022/07/22	3	214.00	4	211.88	212.00	-1	690	-0.14%
2022/07/21	1	210.50	0	0.00	207.50	1	674	0.15%
2022/07/20	4	213.25	2	216.75	207.00	2	671	0.30%
2022/07/19	0	0.00	1	209.50	211.00	-1	650	-0.15%
2022/07/18	6	213.75	5	212.90	212.50	1	641	0.16%
2022/07/15	42.1	195.65	42	200.40	208.00	0.1	603	0.01%
2022/07/14	12	182.17	16.4	187.17	192.50	-4.4	527	-0.84%
2022/07/13	9	175.61	9.2	175.49	175.00	-0.2	526	-0.04%
2022/07/12	19.4	170.16	20	171.08	169.50	-0.6	532	-0.12%
2022/07/11	10	180.65	12	180.38	180.00	-2	535	-0.37%
2022/07/08	21	184.38	18	184.14	184.00	3	535	0.56%
2022/07/07	29	172.93	29.3	174.54	176.50	-0.3	525	-0.05%
2022/07/06	30	171.35	0	0.00	168.00	30	514	5.83%
2022/07/05	70.1	177.80	18	173.56	176.00	52.1	511	10.19%
2022/07/04	25	186.28	3	184.50	184.50	22	492	4.47%
2022/07/01	13	205.42	12	200.38	196.50	1	489	0.20%
2022/06/30	3	216.33	3	213.67	214.00	0	493	0.00%
2022/06/29	1	217.50	1	221.00	222.00	0	495	0.00%
2022/06/28	2	220.75	2	221.25	221.50	0	498	0.00%
2022/06/27	1	220.50	2	222.50	222.50	-1	499	-0.20%
2022/06/23	0	0.00	2	215.00	215.00	-2	506	-0.39%
2022/06/22	1	219.50	3	218.50	218.00	-2	509	-0.39%
2022/06/21	0	0.00	1	226.50	225.50	-1	508	-0.20%
2022/06/17	0	0.00	1	234.00	233.50	-1	507	-0.20%
2022/06/16	2	245.00	2	248.50	235.00	0	508	0.00%
2022/06/15	1	240.50	1	243.00	243.00	0	503	0.00%
2022/06/14	0.1	242.00	1	238.00	238.00	-0.9	506	-0.18%
2022/06/13	1	242.50	0	0.00	242.00	1	503	0.20%
2022/06/10	1.1	252.29	0.1	249.22	249.00	1	507	0.20%
2022/06/09	0.1	250.00	1.1	256.95	256.00	-1	505	-0.20%
2022/06/08	1	251.00	1	251.00	251.00	0	513	0.00%
2022/06/07	1	247.50	0	0.00	246.00	1	517	0.19%
2022/06/06	5	251.50	5	250.00	250.00	0	523	0.00%
2022/06/02	5.1	255.27	3	251.00	251.00	2.1	535	0.38%
2022/06/01	1.3	258.00	5.3	259.41	259.00	-4	532	-0.75%
2022/05/31	1	254.00	4.2	259.19	258.50	-3.2	537	-0.59%
2022/05/30	7	258.07	2	256.00	256.50	5	542	0.92%
2022/05/27	4	249.50	5	249.60	249.50	-1	535	-0.19%
2022/05/26	8	241.31	8	242.88	242.00	0	526	0.00%
2022/05/25	0	0.00	0.2	231.00	233.00	-0.2	514	-0.04%
2022/05/24	16	230.19	0	0.00	228.50	16	518	3.09%
2022/05/23	15	230.67	0	0.00	230.50	15	517	2.90%
2022/05/20	23	227.98	9	227.94	227.50	14	521	2.69%
2022/05/19	2.2	225.27	1	228.00	227.00	1.2	520	0.23%
2022/05/18	1	223.50	6	224.92	222.00	-5	507	-0.98%
2022/05/17	1	218.00	1	221.00	221.00	0	505	0.00%
2022/05/16	7	213.64	0	0.00	212.50	7	509	1.37%
2022/05/13	0	0.00	4	215.50	215.50	-4	505	-0.79%
2022/05/12	26	210.21	0	0.00	209.50	26	506	5.13%
2022/05/11	0	213.57	0	0.00	211.00	0	508	0.00%
2022/05/10	1	210.50	1	214.50	214.50	0	511	0.00%
2022/05/09	0	215.00	0	0.00	214.00	0	514	0.00%
2022/04/28	3	217.00	0	0.00	214.50	3	571	0.52%
2022/04/27	0	209.50	33	208.11	215.50	-33	579	-5.69%
2022/04/26	15	224.70	11	223.36	216.00	4	588	0.68%
2022/04/25	3	221.50	6	221.25	217.00	-3	588	-0.51%
2022/04/22	11	231.32	1	230.00	230.50	10	594	1.68%
2022/04/21	15	234.83	8.1	237.31	237.00	7	628	1.11%
2022/04/20	18	233.44	9	235.00	237.00	9	630	1.42%
2022/04/19	1	225.50	1.1	227.53	226.00	-0.1	626	-0.01%
2022/04/15	5.2	213.37	2	216.00	211.50	3.2	619	0.51%
2022/04/14	2	222.75	0	0.00	220.50	2	629	0.32%
2022/04/13	0	224.00	0	0.00	223.00	0	642	0.00%
2022/04/12	1.1	224.92	0	0.00	221.50	1.1	659	0.16%
2022/04/11	4.1	230.77	2	228.50	228.00	2.1	696	0.30%
2022/04/07	2	240.00	0	0.00	236.00	2	783	0.26%
2022/04/06	1	232.50	3	245.83	249.50	-2	814	-0.25%
2022/04/01	0	232.17	0	0.00	233.50	0	809	0.00%
2022/03/31	18.1	237.06	0	0.00	237.00	18.1	817	2.21%
2022/03/29	2	236.00	0	0.00	236.00	2	835	0.24%
2022/03/28	10	237.10	0	0.00	238.50	10	835	1.20%
2022/03/25	2	243.72	1	241.00	241.00	1	842	0.12%
2022/03/24	0	244.00	0	0.00	244.50	0	843	0.00%
2022/03/22	0	245.75	0	0.00	245.50	0	865	0.00%
2022/03/21	0	248.00	0	0.00	246.50	0	874	0.00%
2022/03/18	1	248.50	0	0.00	246.50	1	908	0.11%
2022/03/17	1	247.50	0	0.00	247.50	1	938	0.11%
2022/03/16	0	238.00	0	0.00	239.00	0	1,001	0.00%
2022/03/15	2	238.03	0	0.00	236.50	2	1,034	0.20%
2022/03/14	1	245.50	0	0.00	245.00	1	1,063	0.09%
2022/03/11	2	251.69	0	0.00	245.00	2	1,100	0.18%
2022/03/10	0	0.00	1	242.00	243.00	-1	1,158	-0.09%
2022/03/09	0	244.33	1	239.50	239.00	-1	1,225	-0.08%
2022/03/08	1	239.05	0	0.00	239.50	1	1,305	0.08%
2022/03/07	0	255.00	1	251.00	251.00	-1	1,379	-0.07%
2022/03/04	0	262.79	0	0.00	260.00	0	1,438	0.00%
2022/03/03	0	274.00	2	275.25	271.00	-2	1,437	-0.14%
2022/03/02	0	0.00	1	266.00	274.50	-1	1,443	-0.07%
2022/03/01	1	263.00	0	0.00	267.00	1	1,434	0.07%
2022/02/24	0	255.50	0	0.00	253.00	0	1,425	0.00%
2022/02/22	1	254.05	0	0.00	253.00	1	1,421	0.07%
2022/02/16	0	0.00	1	269.00	266.50	-1	1,436	-0.07%
2022/02/15	1	263.50	0	0.00	261.50	1	1,440	0.07%
2022/02/14	1	255.54	0	0.00	255.00	1	1,461	0.07%
2022/02/11	1.2	268.76	0	0.00	263.00	1.2	1,499	0.08%
2022/02/10	3	269.67	2	271.25	271.50	1	1,510	0.07%
2022/02/09	0	0.00	1	264.50	266.50	-1	1,537	-0.07%
2022/02/08	1	261.03	0	0.00	261.00	1	1,571	0.07%
2022/02/07	0	254.50	0	0.00	258.00	0	1,592	0.00%
2022/01/26	1.1	252.60	0	0.00	254.50	1.1	1,588	0.07%
2022/01/25	6	258.01	2	260.00	256.50	4	1,586	0.25%
2022/01/24	0	264.50	0	0.00	266.00	0	1,581	0.00%
2022/01/21	13	268.04	11	267.18	267.00	2	1,570	0.13%
2022/01/20	9	275.56	11	275.36	278.00	-2	1,546	-0.13%
2022/01/19	2.2	278.37	2	276.50	276.00	0.2	1,536	0.01%
2022/01/18	4	290.63	2	293.00	285.50	2	1,523	0.13%
2022/01/17	1	283.00	4	288.25	288.50	-3	1,519	-0.20%
2022/01/14	22.2	285.19	22	281.70	279.00	0.2	1,515	0.01%
2022/01/13	1	299.00	2	302.75	295.00	-1	1,487	-0.07%
2022/01/12	2	306.75	13	307.69	298.50	-11	1,478	-0.74%
2022/01/11	2	303.26	7	303.93	301.00	-5	1,464	-0.34%
2022/01/07	19.1	299.78	19	296.68	296.00	0.1	1,456	0.01%
2022/01/06	14	311.82	16	309.00	308.50	-2	1,437	-0.14%
2022/01/05	9	323.39	10	321.25	318.50	-1	1,420	-0.07%
2022/01/04	30	334.45	18	326.29	323.00	12	1,402	0.85%
2022/01/03	21	333.36	39	333.62	334.50	-18	1,356	-1.32%
2021/12/30	28	333.67	23.1	331.56	324.00	5	1,318	0.38%
2021/12/29	25.1	321.43	27	318.63	324.00	-2	1,259	-0.15%
2021/12/28	9	316.28	9.1	319.43	315.50	-0.1	1,221	-0.01%
2021/12/27	6	316.50	25	319.84	317.00	-19	1,216	-1.56%
2021/12/24	3	316.50	14.1	318.20	315.00	-11.1	1,207	-0.92%
2021/12/23	2	315.25	10.1	320.66	313.00	-8.1	1,203	-0.67%
2021/12/22	3	316.17	8	315.06	314.00	-5	1,195	-0.42%
2021/12/21	0	0.00	18.2	317.26	318.00	-18.2	1,194	-1.52%
2021/12/20	5	314.20	1	311.50	308.50	4	1,198	0.33%
2021/12/17	0	0.00	7	314.86	313.50	-7	1,225	-0.57%
2021/12/16	5	319.00	32	319.81	319.50	-27	1,230	-2.19%
2021/12/15	1	308.50	0	0.00	309.00	1	1,220	0.08%
2021/12/14	5	313.80	2	315.25	306.50	3	1,212	0.25%
2021/12/13	9	322.50	17.1	319.83	318.50	-8.1	1,178	-0.69%
2021/12/10	9	325.73	8.2	325.30	330.00	0.9	1,154	0.08%
2021/12/09	6.1	314.45	17.2	317.81	320.00	-11.2	1,086	-1.03%
2021/12/08	14	317.39	4	318.38	317.50	10	1,052	0.95%
2021/12/07	35	315.53	6.1	320.56	310.00	28.9	1,017	2.84%
2021/12/06	21	319.10	24.2	322.93	320.00	-3.2	978	-0.33%
2021/12/03	11.4	314.57	16	313.13	318.00	-4.6	909	-0.51%
2021/12/02	14	306.75	24.1	307.16	303.00	-10.1	834	-1.21%
2021/12/01	35.2	292.13	30	291.80	299.50	5.2	748	0.69%
2021/11/30	8	279.13	12.1	290.67	296.00	-4.1	660	-0.62%
2021/11/29	2	264.00	2.3	268.43	269.50	-0.3	596	-0.05%
2021/11/26	0	253.75	5.1	262.99	267.50	-5.1	581	-0.87%
2021/11/23	0	256.00	0	0.00	250.00	0	560	0.00%
2021/11/19	7	259.50	5	255.50	257.50	2	563	0.35%
2021/11/18	2	258.75	8	255.75	255.50	-6	559	-1.07%
2021/11/17	3	264.00	0	0.00	263.00	3	556	0.54%
2021/11/16	3.1	268.73	4	265.75	267.50	-0.9	549	-0.16%
2021/11/15	1.1	264.00	0	0.00	264.00	1.1	548	0.20%
2021/11/12	1	270.00	2	264.25	262.00	-1	551	-0.18%
2021/11/11	2	267.00	0	0.00	263.00	2	544	0.37%
2021/11/10	9	272.17	5	270.60	262.00	4	528	0.76%
2021/11/08	1	268.50	3	264.50	270.00	-2	488	-0.41%
2021/11/05	5.1	261.26	1	263.50	263.50	4.1	470	0.87%
2021/11/04	0	0.00	2	253.50	249.00	-2	435	-0.46%
2021/11/03	1	241.00	0	0.00	241.00	1	417	0.24%
2021/11/02	0	245.50	1	249.50	243.50	-1	421	-0.23%
2021/11/01	2	249.00	2	245.50	244.50	0	415	0.00%
2021/10/29	0	0.00	1	244.49	242.00	-1	412	-0.25%
2021/10/28	1	243.47	1	244.50	241.00	0	414	0.00%
2021/10/27	0.1	241.00	1	240.50	240.00	-0.9	417	-0.22%
2021/10/26	2	242.75	0	0.00	239.00	2	423	0.47%
2021/10/25	1	241.50	0	0.00	241.50	1	422	0.24%
2021/10/22	0	0.00	2	245.50	248.00	-2	427	-0.47%
2021/10/21	3	242.17	3	236.67	236.50	0	423	0.00%
2021/10/20	4	232.62	1	235.00	233.50	3	418	0.72%
2021/10/19	2	230.00	0	0.00	235.00	2	434	0.46%
2021/10/15	27.1	235.01	2	234.75	233.00	25.1	447	5.60%
2021/10/14	1	225.00	0	0.00	228.00	1	450	0.22%
2021/10/13	1.1	226.33	1	220.00	219.50	0.1	468	0.02%
2021/10/12	0	0.00	1	225.00	225.50	-1	494	-0.20%
2021/10/06	8.1	221.11	0	0.00	215.00	8.1	707	1.15%
2021/10/04	0	0.00	2	228.50	228.50	-2	710	-0.28%
2021/10/01	0	230.00	3	232.17	231.00	-3	708	-0.42%
2021/09/30	2	237.50	0	0.00	235.00	2	708	0.28%
2021/09/29	2	228.03	2	230.50	229.00	0	704	0.00%
2021/09/28	0	240.00	0	0.00	238.50	0	709	0.00%
2021/09/24	6.1	245.61	4	244.63	247.00	2.1	708	0.29%
2021/09/23	10	225.85	0	0.00	229.50	10	697	1.43%
2021/09/22	1.1	214.55	1	213.50	209.00	0.1	688	0.01%
2021/09/17	0	221.50	0	0.00	221.00	0	683	0.00%
2021/09/15	0.1	224.50	0	0.00	220.00	0.1	684	0.02%
2021/09/14	0	0.00	10	232.00	232.00	-10	682	-1.47%
2021/09/10	8	234.50	0	0.00	235.50	8	700	1.14%
2021/09/09	1	231.50	1	235.00	234.00	0	714	0.00%
2021/09/08	0	237.50	0	0.00	231.00	0	725	0.00%
2021/09/07	0	0.00	1	237.00	237.50	-1	736	-0.14%
2021/09/06	1	244.00	0	0.00	242.50	1	742	0.13%
2021/08/26	5	249.69	3	248.00	240.50	2	822	0.25%
2021/08/25	1	246.50	0	0.00	246.00	1	827	0.12%
2021/08/23	0	0.00	1.1	238.67	239.00	-1.1	840	-0.13%
2021/08/20	21	231.02	0	0.00	230.00	21	846	2.48%
2021/08/19	21	233.27	5	233.40	231.50	16	853	1.88%
2021/08/18	20	226.78	0	0.00	242.00	20	859	2.33%
2021/08/17	0	0.00	2	238.25	233.50	-2	866	-0.23%
2021/08/16	9	236.33	0	0.00	234.00	9	871	1.03%
2021/08/13	1	240.72	9	244.06	244.00	-8	872	-0.91%
2021/08/11	1.2	255.92	0	0.00	252.50	1.2	880	0.13%
2021/08/10	1	271.50	1	266.50	266.00	0	889	0.00%
2021/08/09	0	276.00	9	267.67	267.00	-9	916	-0.98%
2021/08/06	0	0.00	1.1	273.26	277.50	-1.1	927	-0.12%
2021/08/05	2	270.00	0	0.00	270.50	2	958	0.21%
2021/08/04	2	274.75	0	0.00	272.50	2	993	0.20%
2021/07/30	0	0.00	6	270.00	268.00	-6	1,068	-0.56%
2021/07/29	0	275.00	0	0.00	277.50	0	1,071	0.00%
2021/07/28	2	275.00	0	0.00	275.00	2	1,086	0.18%
2021/07/23	10	290.50	11	291.41	284.50	-1	1,133	-0.09%
2021/07/22	1	283.00	0.1	290.00	283.50	0.9	1,130	0.08%
2021/07/21	0	285.50	0.1	288.00	283.50	0	1,132	0.00%
2021/07/19	0	0.00	1	292.00	286.00	-1	1,138	-0.09%
2021/07/16	0.1	300.00	13	299.69	299.00	-12.9	1,145	-1.13%
2021/07/15	23	312.65	23.3	311.41	306.50	-0.3	1,128	-0.03%
2021/07/14	15.3	299.92	5.1	299.69	308.00	10.2	1,037	0.98%
2021/07/13	2	279.01	2.1	282.14	280.00	-0.1	961	-0.01%
2021/07/12	7	269.57	3	271.34	271.50	4	967	0.41%
2021/07/09	0.1	264.13	3	262.50	264.00	-2.9	979	-0.30%
2021/07/08	0	0.00	1	270.00	270.00	-1	1,014	-0.10%
2021/07/07	0	269.50	0.1	271.00	268.00	-0.1	1,046	-0.01%
2021/07/06	0	272.00	5	272.50	272.00	-5	1,078	-0.46%
2021/07/02	1	274.50	1	276.00	274.00	0	1,135	0.00%
2021/07/01	3	274.17	0	0.00	270.50	3	1,224	0.25%
2021/06/30	0.1	273.30	2	272.50	270.00	-1.9	1,272	-0.15%
2021/06/28	2	284.75	2	281.00	283.50	0	1,290	0.00%
2021/06/25	0	0.00	1	287.50	286.50	-1	1,298	-0.08%
2021/06/24	0.1	287.58	0	0.00	285.00	0.1	1,327	0.01%
2021/06/23	0	0.00	4	288.88	289.00	-4	1,368	-0.29%
2021/06/22	0	284.63	1	283.00	280.00	-1	1,373	-0.07%
2021/06/18	2	293.25	3	293.67	293.50	-1	1,389	-0.07%
2021/06/17	1	287.00	17	284.79	289.00	-16	1,385	-1.15%
2021/06/16	0	0.00	3	284.50	281.50	-3	1,391	-0.22%
2021/06/15	2	281.49	14	279.89	281.50	-12	1,388	-0.86%
2021/06/11	0	0.00	6	277.67	276.00	-6	1,394	-0.43%
2021/06/09	0	267.00	0.1	266.75	267.50	-0.1	1,394	-0.01%
2021/06/08	0	0.00	5	267.50	266.50	-5	1,411	-0.35%
2021/06/07	3	271.67	2	271.75	269.50	1	1,435	0.07%
2021/06/04	3.1	276.00	10	272.95	278.50	-7	1,456	-0.48%
2021/06/03	1.1	263.52	1	262.00	264.50	0.1	1,459	0.00%
2021/06/02	5.1	264.89	4.1	261.68	257.50	1	1,472	0.07%
2021/06/01	0	268.00	0	0.00	267.00	0	1,488	0.00%
2021/05/31	0	0.00	0.1	269.00	269.50	-0.1	1,502	0.00%
2021/05/28	0	264.67	0	0.00	263.00	0	1,532	0.00%
2021/05/27	1	257.00	3	261.00	263.00	-2	1,580	-0.13%
2021/05/26	4	253.88	3	259.17	255.00	1	1,646	0.06%
2021/05/25	2	255.33	3	257.50	256.50	-1	1,782	-0.05%
2021/05/24	1.1	243.19	1	246.00	248.00	0.1	1,800	0.00%
2021/05/21	6	240.50	9	241.06	238.50	-3	1,812	-0.16%
2021/05/20	0	238.00	0	0.00	237.50	0	1,833	0.00%
2021/05/19	7.2	240.12	4	242.00	239.00	3.2	1,846	0.17%
2021/05/18	13	238.43	12.1	244.34	249.00	0.9	1,855	0.05%
2021/05/17	31.1	229.43	5	231.26	230.00	26	1,886	1.38%
2021/05/14	0.2	240.75	2	234.00	234.00	-1.9	1,877	-0.10%
2021/05/13	27.1	224.65	13	233.23	236.50	14.1	1,888	0.74%
2021/05/12	14.2	235.23	10.2	239.17	231.00	4	1,897	0.21%
2021/05/11	2	265.18	2	263.00	256.50	0	1,931	0.00%
2021/05/10	2	288.47	2.1	285.93	284.50	-0.1	1,965	0.00%
2021/05/07	0	0.00	0.3	299.00	307.50	-0.3	1,996	-0.02%
2021/05/06	5.2	287.08	0	0.00	285.50	5.2	2,076	0.25%
2021/05/05	6.5	283.51	8	288.81	284.00	-1.5	2,212	-0.07%
2021/05/04	2.1	286.93	2.1	287.22	284.00	0	2,347	0.00%
2021/05/03	8	304.14	5.2	307.04	303.50	2.9	2,427	0.12%
2021/04/29	1	323.50	2.5	321.12	318.50	-1.5	2,668	-0.06%
2021/04/28	0.5	320.50	0.5	320.00	317.50	0	2,830	0.00%
2021/04/27	0.1	324.91	0	0.00	322.00	0.1	2,943	0.00%
2021/04/26	5	322.80	9	320.89	323.00	-4	3,004	-0.13%
2021/04/23	1	320.52	0	0.00	322.50	1	3,075	0.03%
2021/04/22	2.1	321.38	5	331.32	319.50	-2.9	3,169	-0.09%
2021/04/21	4.1	333.54	0	335.00	333.00	4.1	3,184	0.13%
2021/04/20	1	335.50	0	0.00	340.00	1	3,223	0.03%
2021/04/19	3	338.33	5.1	334.96	334.50	-2.1	3,230	-0.06%
2021/04/16	7.2	341.21	5.1	343.55	342.00	2.2	3,243	0.07%
2021/04/15	19.1	346.89	12.1	341.78	354.00	6.9	3,267	0.21%
2021/04/14	8.1	340.93	15.1	340.71	345.50	-7	3,306	-0.21%
2021/04/13	9.1	365.88	8	366.81	351.00	1.1	3,280	0.03%
2021/04/12	1	365.00	3	366.50	363.00	-2	3,266	-0.06%
2021/04/09	11.5	370.83	0.1	363.00	360.50	11.4	3,249	0.35%
2021/04/08	6.4	367.40	6.7	364.80	366.00	-0.3	3,219	-0.01%
2021/04/07	26.7	369.33	21	368.71	369.50	5.7	3,218	0.18%
2021/04/06	20.1	351.55	33.1	350.33	358.00	-13	3,129	-0.41%
2021/04/01	12	338.46	8.1	342.07	337.50	3.9	3,075	0.13%
2021/03/31	0	0.00	5.1	332.91	326.00	-5.1	3,051	-0.17%
2021/03/30	1.4	338.57	1	332.50	331.50	0.4	3,051	0.01%
2021/03/29	23	341.78	14	343.75	335.00	9	3,055	0.29%
2021/03/26	18.1	335.95	4	328.66	338.50	14.1	3,044	0.46%
2021/03/25	5	318.00	0	0.00	317.50	5	3,007	0.17%
2021/03/24	0	0.00	1	320.50	321.50	-1	3,005	-0.03%
2021/03/23	1	319.55	6	315.17	315.00	-5	2,992	-0.17%
2021/03/22	4	310.38	2.1	311.76	314.50	2	2,983	0.07%
2021/03/19	3	313.00	0	0.00	313.00	3	2,981	0.10%
2021/03/18	1	327.49	4	324.75	322.00	-3	2,978	-0.10%
2021/03/17	5.1	328.00	1.1	327.81	324.00	4	3,000	0.13%
2021/03/16	1.1	325.00	2	324.50	324.50	-1	3,000	-0.03%
2021/03/15	0	0.00	1	320.00	320.00	-1	3,011	-0.03%
2021/03/12	1	319.53	0	0.00	317.00	1	3,025	0.03%
2021/03/11	3	320.83	2	320.59	320.00	1	3,013	0.03%
2021/03/10	1	313.00	1	315.50	313.00	0	2,998	0.00%
2021/03/09	2.1	301.59	4.1	301.88	299.00	-2.1	2,973	-0.07%
2021/03/08	1.2	318.55	2	326.42	310.00	-0.8	2,958	-0.03%
2021/03/05	14	323.18	12	320.79	318.00	2	2,971	0.07%
2021/03/04	0	335.00	0.1	338.50	330.50	0	2,968	0.00%
2021/03/03	16.1	337.29	16	338.06	343.00	0.1	2,954	0.00%
2021/03/02	4.3	348.58	1	338.50	335.50	3.3	2,932	0.11%
2021/02/26	7.1	354.83	4.1	359.10	352.50	3.1	2,886	0.11%
2021/02/25	13.1	371.04	21.1	367.77	372.50	-8	2,823	-0.28%
2021/02/24	5	354.10	11.1	353.18	349.50	-6.1	2,691	-0.23%
2021/02/23	3.1	344.23	1	348.00	347.50	2.1	2,692	0.08%
2021/02/22	1.1	355.05	3	357.83	352.50	-2	2,778	-0.07%
2021/02/19	9	353.11	8	352.06	350.50	1	2,765	0.04%
2021/02/18	4	352.75	1	352.43	355.00	3	2,792	0.11%
2021/02/17	9.2	352.94	8	353.38	355.50	1.2	2,843	0.04%
2021/02/05	8	337.13	5	334.00	334.00	3	2,829	0.11%
2021/02/04	7	338.29	6.3	334.75	335.00	0.7	2,857	0.02%
2021/02/03	9.3	337.53	3.4	346.05	340.00	5.8	2,890	0.20%
2021/02/02	5.3	342.65	10.1	345.68	345.50	-4.9	2,877	-0.17%
2021/02/01	10.2	334.28	2	334.00	332.00	8.2	2,876	0.28%
2021/01/29	27.3	354.82	27.2	348.98	348.00	0.1	2,819	0.00%
2021/01/28	31.7	355.89	23	354.50	349.00	8.7	2,771	0.31%
2021/01/27	38.1	359.02	36.6	359.77	371.00	1.5	2,689	0.05%
2021/01/26	24	370.79	29.1	367.20	347.50	-5.1	2,561	-0.20%
2021/01/25	32	362.06	40	363.58	369.50	-8	2,450	-0.33%
2021/01/22	74.1	363.41	58.4	360.16	359.50	15.7	2,351	0.67%
2021/01/21	26.1	328.48	56.3	328.86	338.50	-30.3	2,105	-1.44%
2021/01/20	13.1	307.57	54.7	307.02	308.00	-41.6	1,942	-2.14%
2021/01/19	13.2	298.10	5	302.00	299.50	8.2	1,824	0.45%
2021/01/18	12	294.21	22.3	292.56	300.00	-10.3	1,762	-0.59%
2021/01/15	21.3	292.87	16.2	298.98	283.00	5	1,686	0.30%
2021/01/14	20.2	285.01	11	282.36	283.00	9.2	1,596	0.57%
2021/01/13	38	288.95	13.2	288.62	291.50	24.9	1,571	1.58%
2021/01/12	2	281.00	3	279.50	278.00	-1	1,540	-0.06%
2021/01/11	5	283.50	3	284.16	282.50	2	1,551	0.13%
2021/01/08	6	283.50	40	287.46	282.50	-34	1,557	-2.18%
2021/01/07	83	288.65	39	284.85	286.00	44	1,527	2.88%
2021/01/06	5	275.20	0	0.00	271.50	5	1,489	0.34%
2021/01/05	20	279.23	11	280.09	277.50	9	1,499	0.60%
2021/01/04	11	276.91	7	276.00	276.50	4	1,514	0.26%
2020/12/31	1	271.50	2	273.25	273.00	-1	1,543	-0.06%
2020/12/30	8	271.25	2	271.50	271.50	6	1,574	0.38%
2020/12/29	1.1	260.09	9	260.22	263.00	-7.9	1,626	-0.49%
2020/12/28	1	261.00	0	0.00	259.50	1	1,729	0.06%
2020/12/25	13.1	261.56	1	259.50	258.50	12.1	1,794	0.67%
2020/12/24	3	266.83	1	265.00	265.00	2	1,901	0.11%
2020/12/23	8	257.94	4	261.75	264.00	4	1,927	0.21%
2020/12/22	3.1	260.97	5	256.10	253.50	-1.9	1,942	-0.10%
2020/12/21	8.2	262.11	10	262.25	260.50	-1.9	1,960	-0.09%
2020/12/18	2.1	266.05	1	265.00	266.50	1.1	1,965	0.06%
2020/12/17	1	270.50	1	271.50	270.00	0	1,975	0.00%
2020/12/16	1	273.00	3	275.00	272.00	-2	2,014	-0.10%
2020/12/15	5	270.40	1	271.00	269.00	4	2,048	0.20%
2020/12/14	6	266.67	5	269.60	273.00	1	2,060	0.05%
2020/12/11	4.1	275.83	4	272.88	272.50	0.1	2,084	0.00%
2020/12/10	0.1	288.00	4	284.88	284.00	-3.9	2,107	-0.19%
2020/12/09	5	292.40	5	290.00	291.00	0	2,193	0.00%
2020/12/08	1	292.00	2	291.00	292.50	-1	2,275	-0.04%
2020/12/07	1.4	281.82	1.1	283.55	281.00	0.3	2,284	0.01%
2020/12/04	5	285.50	5	283.00	283.00	0	2,301	0.00%
2020/12/03	0	0.00	10	287.35	287.50	-10	2,312	-0.43%
2020/12/02	11	287.59	6	290.92	287.00	5	2,340	0.21%
2020/12/01	8	296.50	6	290.00	288.50	2	2,359	0.08%
2020/11/30	1	285.50	1	285.00	292.50	0	2,357	0.00%
2020/11/27	1	289.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	2	284.00	0	0.00	288.50	2	2,367	0.08%
2020/11/25	1	283.00	2	283.75	283.50	-1	2,376	-0.04%
2020/11/24	1.1	286.14	0	0.00	287.00	1.1	2,407	0.04%
2020/11/23	6	290.92	0	0.00	289.00	6	2,464	0.24%
2020/11/20	1	293.00	8	291.44	292.00	-7	2,539	-0.28%
2020/11/19	22	301.82	19	296.24	288.50	3	2,550	0.12%
2020/11/18	9	292.33	8	292.31	293.50	1	2,489	0.04%
2020/11/17	19	293.65	20	291.45	289.00	-1	2,517	-0.04%
2020/11/16	22	295.73	18.2	296.81	296.50	3.8	2,518	0.15%
2020/11/13	5	287.70	8	287.75	288.50	-3	2,474	-0.12%
2020/11/12	9	284.44	5	282.60	283.50	4	2,456	0.16%
2020/11/11	6	284.92	10	285.45	277.00	-4	2,421	-0.17%
2020/11/10	12	280.29	11.2	277.11	273.50	0.8	2,386	0.03%
2020/11/09	10.1	279.16	10.6	273.08	282.00	-0.5	2,374	-0.02%
2020/11/06	2	263.00	1	260.00	260.00	1	2,353	0.04%
2020/11/05	0	0.00	4	260.38	261.50	-4	2,379	-0.17%
2020/11/04	5	259.30	4	258.00	262.00	1	2,431	0.04%
2020/11/03	4	251.63	6	250.08	253.00	-2	2,438	-0.08%
2020/11/02	13.2	242.31	1	243.50	244.50	12.2	2,481	0.49%
2020/10/30	1.2	262.75	0	0.00	256.50	1.2	2,580	0.05%
2020/10/29	8	259.00	1	260.00	264.00	7	2,582	0.27%
2020/10/28	2	269.50	5	270.00	265.00	-3	2,586	-0.12%
2020/10/27	0	0.00	5	265.80	269.50	-5	2,605	-0.19%
2020/10/26	3	268.67	0	0.00	266.50	3	2,630	0.11%
2020/10/23	2	269.75	2	268.00	271.00	0	2,681	0.00%
2020/10/22	1.2	266.67	0	0.00	267.00	1.2	2,764	0.04%
2020/10/21	7	273.36	2	275.50	273.00	5	2,826	0.18%
2020/10/20	0	0.00	2	278.50	278.50	-2	2,871	-0.07%
2020/10/19	5.2	275.65	4	274.63	274.00	1.2	2,935	0.04%
2020/10/16	2	285.00	2	287.00	282.50	0	2,915	0.00%
2020/10/15	0	0.00	47	286.51	293.50	-47	2,887	-1.63%
2020/10/14	4	291.25	30	292.42	289.00	-26	2,872	-0.91%
2020/10/13	2	290.75	4	290.25	291.00	-2	2,859	-0.07%
2020/10/12	10	297.30	3	296.67	295.50	7	2,838	0.25%
2020/10/08	7.2	290.87	21	292.43	295.00	-13.9	2,806	-0.49%
2020/10/07	34	291.97	23	289.46	293.00	11	2,766	0.40%
2020/10/06	4	295.88	6	293.08	288.00	-2	2,727	-0.07%
2020/10/05	37	286.85	37	287.46	290.00	0	2,664	0.00%
2020/09/30	10	277.75	11	276.32	281.00	-1	2,570	-0.04%
2020/09/29	13	277.46	11	277.32	271.00	2	2,618	0.08%
2020/09/28	6	267.17	10	267.95	268.00	-4	2,618	-0.15%
2020/09/25	21	263.21	22	254.41	255.00	-1	2,709	-0.04%
2020/09/24	1	267.00	1	267.00	261.50	0	2,698	0.00%
2020/09/23	3	269.67	2	272.00	273.00	1	2,683	0.04%
2020/09/22	1	270.00	2	271.25	268.50	-1	2,686	-0.04%
2020/09/21	4	275.63	14	276.82	273.50	-10	2,675	-0.37%
2020/09/18	3	271.33	3	272.67	272.00	0	2,640	0.00%
2020/09/17	22	272.77	26	269.60	268.00	-4	2,611	-0.15%
2020/09/16	5	272.60	5	270.60	269.50	0	2,598	0.00%
2020/09/15	5	273.30	5	273.30	268.00	0	2,574	0.00%
2020/09/14	9	270.00	10	268.45	269.00	-1	2,543	-0.04%
2020/09/11	9	254.67	31	249.69	266.00	-22	2,468	-0.89%
2020/09/10	18	242.97	5	243.40	242.00	13	2,484	0.52%
2020/09/09	4	244.88	4	247.50	247.00	0	2,496	0.00%
2020/09/08	0	0.00	2	245.75	251.00	-2	2,535	-0.08%
2020/09/07	5	245.10	8	242.88	242.50	-3	2,579	-0.12%
2020/09/04	1	256.00	0	257.50	256.50	1	2,651	0.04%
2020/09/03	3.2	266.97	4	272.13	265.50	-0.8	2,687	-0.03%
2020/09/02	3	268.00	0	0.00	267.00	3	2,688	0.11%
2020/08/31	0	0.00	1	270.00	271.00	-1	2,746	-0.04%
2020/08/28	3	267.17	2	271.00	273.00	1	2,743	0.04%
2020/08/27	20	277.45	13	274.38	268.00	7	2,733	0.26%
2020/08/26	7	273.36	7	277.00	275.00	0	2,689	0.00%
2020/08/25	6	260.67	10	258.10	260.00	-4	2,632	-0.15%
2020/08/24	1	237.00	22	249.14	256.00	-21	2,619	-0.80%
2020/08/21	8	235.13	10	239.00	242.00	-2	2,628	-0.08%
2020/08/20	9	224.72	5	228.50	221.50	4	2,672	0.15%
2020/08/19	4	250.39	2	256.50	247.00	2	2,721	0.07%
2020/08/18	5.1	256.97	3	254.67	251.00	2.1	2,887	0.07%
2020/08/17	9	270.22	18	270.28	264.00	-9	3,182	-0.28%
2020/08/14	1	261.50	0	0.00	268.00	1	3,488	0.03%
2020/08/13	0.4	265.00	22	268.61	263.00	-21.6	3,612	-0.60%
2020/08/12	15	263.50	40	265.78	264.00	-25	3,636	-0.69%
2020/08/11	3	274.17	0.1	282.00	271.50	2.9	3,683	0.08%
2020/08/10	17	286.79	11	295.45	282.00	6	3,755	0.16%
2020/08/07	5	303.80	29	303.69	300.00	-24	3,758	-0.64%
2020/08/06	11	305.77	54	308.94	303.00	-43	3,880	-1.11%
2020/08/05	6.2	309.76	55.2	309.48	310.50	-49.1	3,883	-1.26%
2020/08/04	0	0.00	42	287.94	287.00	-42	3,852	-1.09%
2020/08/03	1	286.50	2	286.50	284.50	-1	3,962	-0.03%
2020/07/31	0	0.00	4	283.38	285.50	-4	4,088	-0.10%
2020/07/30	17	281.29	17	279.76	282.00	0	4,254	0.00%
2020/07/29	6	272.50	2	273.75	282.50	4	4,449	0.09%
2020/07/28	15.4	287.66	25	304.88	271.00	-9.6	4,646	-0.21%
2020/07/27	19	311.16	20	311.05	301.00	-1	4,700	-0.02%
2020/07/24	7	301.07	30	304.97	298.00	-23	4,667	-0.49%
2020/07/23	24	304.98	33	303.18	299.00	-9	4,633	-0.19%
2020/07/22	2	295.50	39.2	296.97	303.00	-37.2	4,599	-0.81%
2020/07/21	1	277.00	32	284.59	291.50	-31	4,617	-0.67%
2020/07/20	0	0.00	1	267.00	265.00	-1	4,657	-0.02%
2020/07/17	2.2	276.55	0	0.00	276.00	2.2	4,696	0.05%
2020/07/16	0.5	287.00	0	0.00	286.00	0.5	4,744	0.01%
2020/07/15	0	0.00	2	284.00	277.00	-2	4,803	-0.04%
2020/07/14	1	283.00	0	0.00	282.50	1	4,971	0.02%
2020/07/13	1	304.50	1	305.00	294.50	0	5,074	0.00%
2020/07/10	1	279.00	2	302.00	300.50	-1	5,113	-0.02%
2020/07/09	1	311.00	1	330.00	310.00	0	5,157	0.00%
2020/07/08	16	326.22	67	331.16	330.00	-51	5,272	-0.97%
2020/07/07	21	322.52	16	320.84	311.00	5	5,184	0.10%
2020/07/06	37	311.68	71	315.50	323.00	-34	5,152	-0.66%
2020/07/03	0	0.00	26	293.37	295.00	-26	5,074	-0.51%
2020/07/02	0	0.00	5	288.40	295.00	-5	5,119	-0.10%
2020/07/01	0	0.00	1	271.50	271.50	-1	5,128	-0.02%
2020/06/30	10	246.80	2	246.75	247.00	8	5,149	0.16%
2020/06/24	0	0.00	2	242.00	242.00	-2	5,258	-0.04%
2020/06/22	2	238.25	0	0.00	236.50	2	5,435	0.04%
2020/06/19	9	246.00	2	240.25	245.50	7	5,438	0.13%
2020/06/17	10	235.65	10	234.75	232.00	0	5,453	0.00%
2020/06/16	7	229.64	15	229.67	229.50	-8	5,373	-0.15%
2020/06/15	31	229.61	32	229.47	222.50	-1	5,415	-0.02%
2020/06/12	20	225.15	8	221.31	231.00	12	5,460	0.22%
2020/06/11	12	234.71	24	237.63	226.00	-12	5,398	-0.22%
2020/06/10	12	234.50	6	240.33	233.00	6	5,336	0.11%
2020/06/09	3	238.33	1	240.00	236.50	2	5,275	0.04%
2020/06/08	7	239.57	17.3	236.74	240.00	-10.3	5,281	-0.20%
2020/06/05	1	224.50	9	226.33	224.50	-8	5,218	-0.15%
2020/06/04	0	0.00	1	223.00	223.00	-1	5,219	-0.02%
2020/06/03	4	216.50	3	217.33	222.00	1	5,212	0.02%
2020/06/02	5	213.50	2	220.00	213.50	3	5,201	0.06%
2020/06/01	3	212.83	5	211.50	212.50	-2	5,192	-0.04%
2020/05/29	0	0.00	5	210.70	217.00	-5	5,174	-0.10%
2020/05/28	9	218.44	7	218.50	213.50	2	5,173	0.04%
2020/05/27	17	227.38	19	227.45	228.50	-2	5,145	-0.04%
2020/05/26	19	228.42	17	230.49	225.00	2	5,108	0.04%
2020/05/25	79	230.87	68	229.00	225.50	11	5,034	0.22%
2020/05/22	76	223.93	99	224.07	229.00	-23	4,861	-0.47%
2020/05/21	93	202.39	85	200.79	210.00	8	4,572	0.17%
2020/05/20	102	186.66	119	186.80	191.00	-17	4,323	-0.39%	大買/大賣/
2020/05/19	5	180.30	8	181.31	176.50	-3	4,370	-0.07%
2020/05/18	40	178.20	23	177.72	176.50	17	4,334	0.39%
2020/05/15	25	181.50	23	180.74	183.00	2	4,254	0.05%
2020/05/14	13	177.92	31	179.03	173.50	-18	4,167	-0.43%
2020/05/13	45	186.91	74	185.70	184.00	-29	4,115	-0.70%
2020/05/12	20	190.03	19	189.16	192.50	1	3,985	0.02%
2020/05/11	34	189.29	56	190.95	188.00	-22	3,942	-0.56%
2020/05/08	87	189.16	72	188.98	187.00	15	3,847	0.39%
2020/05/07	84	188.10	104	188.57	187.00	-20	3,738	-0.53%	大賣/
2020/05/06	164	183.47	164	183.12	185.00	0	3,608	0.00%	大買/大賣/
2020/05/05	207	179.35	168	179.40	176.50	39	3,427	1.14%	大買/大賣/
2020/05/04	68	171.06	65	170.74	176.50	3	3,219	0.09%
2020/04/30	53	160.03	29	162.36	166.50	24	2,986	0.80%
2020/04/29	3	155.00	7	154.50	151.50	-4	2,881	-0.14%
2020/04/28	1	150.50	0	0.00	150.50	1	2,871	0.03%
2020/04/27	13	152.31	16	151.59	152.00	-3	2,870	-0.10%
2020/04/24	5	148.00	5	144.50	148.00	0	2,834	0.00%
2020/04/23	18	147.31	7	147.07	145.50	11	2,830	0.39%
2020/04/22	12	141.96	13	141.35	145.00	-1	2,796	-0.04%
2020/04/21	17	145.32	20	145.45	142.00	-3	2,762	-0.11%
2020/04/20	27	149.93	22	150.14	148.50	5	2,723	0.18%
2020/04/17	20	151.30	19	153.84	151.00	1	2,689	0.04%
2020/04/16	33	142.95	21	144.05	145.00	12	2,635	0.46%
2020/04/15	2	138.00	3	137.83	138.00	-1	2,560	-0.04%
2020/04/14	13	137.50	12	137.54	137.50	1	2,557	0.04%
2020/04/13	26	138.69	23	138.26	136.00	3	2,538	0.12%
2020/04/10	2	131.50	1	132.00	131.50	1	2,459	0.04%
2020/04/09	12	132.42	11	133.09	130.50	1	2,432	0.04%
2020/04/08	7	132.79	10	131.35	138.50	-3	2,350	-0.13%
2020/04/07	14.9	135.05	10	135.25	132.50	4.9	2,303	0.21%
2020/04/06	5	129.10	6	129.25	132.00	-1	2,242	-0.04%
2020/04/01	3	127.33	1	126.00	126.50	2	2,213	0.09%
2020/03/31	8	132.74	7	131.07	128.50	1	2,182	0.05%
2020/03/30	13	127.08	15	129.67	130.50	-2	2,113	-0.09%
2020/03/27	20	135.40	31	135.23	129.00	-11	2,078	-0.53%
2020/03/26	20	119.20	21	122.64	127.50	-1	2,020	-0.05%
2020/03/25	0	0.00	2	116.00	116.00	-2	1,934	-0.10%
2020/03/24	1	104.00	1	105.50	105.50	0	1,955	0.00%
2020/03/23	3	93.03	2	94.45	96.20	1	1,955	0.05%
2020/03/20	13	95.05	4	96.25	98.00	9	1,940	0.46%
2020/03/19	17	97.42	15	94.92	89.10	2	1,915	0.10%
2020/03/18	16	102.42	27	101.73	99.00	-11	1,849	-0.59%
2020/03/17	2	105.50	0	0.00	105.50	2	1,783	0.11%
2020/03/16	37	118.22	20	126.73	117.00	17	1,791	0.95%
2020/03/13	6	129.50	1	129.50	129.50	5	1,760	0.28%
2020/03/12	186	149.40	0	0.00	143.50	186	1,768	10.52%	大買/鉅額交易
2020/03/11	18	162.61	0	0.00	160.00	18	1,758	1.02%
2020/03/10	118	159.84	5	159.80	165.00	113	1,827	6.18%	大買/鉅額交易
2020/03/09	146	167.50	5	168.60	165.00	141	1,903	7.41%	大買/鉅額交易
2020/03/06	29	172.50	2	172.50	173.50	27	2,205	1.22%
2020/03/05	11	171.73	6	170.92	172.50	5	2,393	0.21%
2020/03/04	14	168.25	15	167.17	167.00	-1	2,572	-0.04%
2020/03/03	14	169.86	22	171.36	168.00	-8	2,624	-0.30%
2020/03/02	5	166.50	2	165.75	167.00	3	2,662	0.11%
2020/02/27	29	170.83	24	174.46	170.50	5	2,834	0.18%
2020/02/26	3	178.83	10	180.55	178.00	-7	2,928	-0.24%
2020/02/25	13	182.08	5	180.40	183.50	8	3,005	0.27%
2020/02/24	14	179.89	0	0.00	182.00	14	3,000	0.47%
2020/02/21	16	182.50	26	183.35	179.00	-10	2,993	-0.33%
2020/02/20	34	182.91	37	186.11	182.00	-3	2,937	-0.10%
2020/02/19	4	170.38	2	172.25	172.50	2	2,758	0.07%
2020/02/18	3	172.67	6	170.75	169.00	-3	2,769	-0.11%
2020/02/17	3	173.00	4	171.50	173.00	-1	2,811	-0.04%
2020/02/14	3	172.33	4	171.50	171.50	-1	2,819	-0.04%
2020/02/13	4	171.75	5	171.10	169.00	-1	2,834	-0.04%
2020/02/12	5	173.30	5	175.00	172.50	0	2,839	0.00%
2020/02/11	7	173.21	2	173.75	173.50	5	2,918	0.17%
2020/02/10	0	0.00	2	164.75	169.00	-2	2,945	-0.07%
2020/02/07	2	169.50	0	0.00	167.00	2	3,028	0.07%
2020/02/06	2	171.50	1	173.00	173.50	1	3,053	0.03%
2020/02/05	5	173.70	1	177.00	171.50	4	3,068	0.13%
2020/02/04	3	177.67	3	176.33	176.00	0	3,073	0.00%
2020/02/03	6	169.92	6.3	168.27	175.00	-0.3	3,126	-0.01%
2020/01/31	12	170.83	24.1	169.82	172.00	-12.1	3,176	-0.38%
2020/01/30	7	165.14	0	0.00	163.50	7	3,245	0.22%
2020/01/20	5	181.90	4	181.50	181.50	1	3,250	0.03%
2020/01/17	4	180.50	2.1	186.28	181.00	1.9	3,285	0.06%
2020/01/16	2	186.00	0	0.00	185.50	2	3,404	0.06%
2020/01/15	1	183.50	5	186.00	189.00	-4	3,435	-0.12%
2020/01/14	4	188.00	5.1	188.59	188.00	-1.1	3,505	-0.03%
2020/01/13	1	188.50	1	183.00	188.50	0	3,600	0.00%
2020/01/10	33	188.08	31	185.35	188.00	2	3,781	0.05%
2020/01/09	80	189.95	1	192.00	193.00	79	3,722	2.12%
2020/01/08	60	186.42	6	185.58	186.50	54	3,796	1.42%
2020/01/07	51	187.04	8	187.19	188.00	43	3,851	1.12%
2020/01/06	20	181.25	12	185.13	184.00	8	3,881	0.21%
2020/01/03	50	182.01	12	182.67	182.00	38	4,098	0.93%
2020/01/02	102	181.82	4	181.88	183.50	98	4,245	2.31%	大買/
2019/12/31	83	173.52	1	172.00	174.50	82	4,307	1.90%
2019/12/30	74	173.16	1	173.50	172.50	73	4,348	1.68%
2019/12/27	67	170.87	1	172.00	171.00	66	4,467	1.48%
2019/12/26	82	170.96	0	0.00	170.00	82	4,515	1.82%
2019/12/25	40	171.85	0	0.00	175.00	40	4,578	0.87%
2019/12/24	236	165.76	1	163.00	166.50	235	4,633	5.07%	大買/鉅額交易
2019/12/23	182	164.55	2	165.25	160.50	180	4,703	3.83%	大買/鉅額交易
2019/12/20	2	178.00	1	178.00	178.00	1	4,741	0.02%
2019/12/19	11	201.86	3	201.50	197.50	8	4,846	0.17%
2019/12/18	7	197.00	5	196.40	197.00	2	5,012	0.04%
2019/12/17	7	189.43	1	188.50	189.00	6	5,156	0.12%
2019/12/16	8	187.69	1	185.00	188.00	7	5,306	0.13%
2019/12/13	5	188.00	6	182.83	183.00	-1	5,353	-0.02%
2019/12/12	9	186.50	8	187.81	185.50	1	5,335	0.02%
2019/12/11	3	180.17	1	179.50	180.50	2	5,304	0.04%
2019/12/10	1	178.00	0	0.00	178.00	1	5,294	0.02%
2019/12/09	2	175.50	0	0.00	175.50	2	5,285	0.04%
2019/12/06	0	0.00	6	169.00	171.50	-6	5,293	-0.11%
2019/12/05	13	178.54	8	179.38	176.00	5	5,291	0.09%
2019/12/04	19	177.76	16	175.25	175.00	3	5,227	0.06%
2019/12/03	86	180.34	78	179.53	182.00	8	5,150	0.16%
2019/12/02	45	166.72	48.1	166.70	173.00	-3.1	4,842	-0.06%
2019/11/29	27	158.83	28	157.95	157.50	-1	4,653	-0.02%
2019/11/28	30	151.12	35	150.97	149.00	-5	4,468	-0.11%
2019/11/27	11	148.68	13	149.08	150.50	-2	4,411	-0.05%
2019/11/26	43.1	149.58	37	149.38	146.00	6.1	4,360	0.14%
2019/11/25	31	137.76	35	140.44	146.00	-4	4,176	-0.10%
2019/11/22	16	133.22	12	132.58	133.00	4	4,042	0.10%
2019/11/21	2	128.50	3	127.67	127.00	-1	3,954	-0.03%
2019/11/20	4	125.63	2	125.00	126.00	2	3,956	0.05%
2019/11/19	1	127.00	2	125.50	125.00	-1	3,978	-0.03%
2019/11/18	4	128.88	0	0.00	128.00	4	3,984	0.10%
2019/11/15	1	128.50	5	128.30	129.00	-4	3,982	-0.10%
2019/11/14	5	128.80	2	127.76	129.50	3	3,978	0.07%
2019/11/13	1	124.50	0	0.00	126.50	1	3,968	0.03%
2019/11/12	0	0.00	1	121.50	123.50	-1	4,003	-0.02%
2019/11/11	4	121.00	0	0.00	120.00	4	4,025	0.10%
2019/11/08	23	121.76	20	117.95	124.00	3	4,039	0.07%
2019/11/07	10	123.90	11	124.27	124.50	-1	4,007	-0.02%
2019/11/06	34	127.59	37	128.18	127.50	-3	4,074	-0.07%
2019/11/05	4	122.25	3	123.00	123.00	1	4,067	0.02%
2019/11/04	2	125.00	2	126.25	124.00	0	4,073	0.00%
2019/11/01	11	125.82	11	124.14	126.00	0	4,081	0.00%
2019/10/31	87	128.27	85	125.56	125.00	2	4,083	0.05%
2019/10/30	79	129.34	83	125.58	130.00	-4	4,053	-0.10%
2019/10/29	24	128.56	23	120.54	120.50	1	3,986	0.03%
2019/10/28	26	131.94	6	133.00	131.00	20	3,952	0.51%
2019/10/25	79	131.03	80	131.38	131.00	-1	3,966	-0.03%
2019/10/24	69	132.97	66	133.41	134.00	3	3,926	0.08%
2019/10/23	1	125.50	6	126.00	128.50	-5	3,818	-0.13%
2019/10/22	29	128.16	25	127.40	127.00	4	3,793	0.11%
2019/10/21	14	126.61	21	125.83	127.00	-7	3,737	-0.19%
2019/10/18	124.3	124.40	153	124.61	123.50	-28.7	3,656	-0.78%	大買/大賣/
2019/10/17	19	117.39	4	116.38	117.00	15	3,541	0.42%
2019/10/16	63	115.20	64	115.20	116.00	-1	3,540	-0.03%
2019/10/15	17	113.44	17	114.35	111.00	0	3,440	0.00%
2019/10/14	6	112.08	7	113.00	110.50	-1	3,380	-0.03%
2019/10/09	164	112.98	154	115.96	112.50	10	3,332	0.30%	大買/大賣/
2019/10/08	30	106.97	30	108.85	112.50	0	3,122	0.00%
2019/10/07	3	103.00	18	101.11	102.50	-15	3,042	-0.49%
2019/10/04	6	98.57	15	98.97	100.00	-9	3,010	-0.30%
2019/10/03	14	99.48	51	98.81	97.80	-37	2,971	-1.25%
2019/10/02	9	97.49	4	97.65	98.90	5	2,863	0.17%
2019/10/01	35	97.75	13	96.83	97.00	22	2,822	0.78%
2019/09/27	0	0.00	9	95.89	97.20	-9	2,752	-0.33%
2019/09/26	20	96.80	18	97.02	95.50	2	2,694	0.07%
2019/09/25	7	98.04	8	98.38	96.30	-1	2,610	-0.04%
2019/09/24	57	98.83	20	98.62	98.00	37	2,551	1.45%
2019/09/23	79	98.34	104	100.22	96.20	-25	2,445	-1.02%	大賣/
2019/09/20	64	93.06	44	92.95	95.50	20	2,249	0.89%
2019/09/19	17	85.67	40	84.69	86.90	-23	2,077	-1.11%
2019/09/18	20	78.99	5	78.20	79.00	15	1,908	0.79%
2019/09/16	1	73.20	11	73.00	73.20	-10	1,839	-0.54%
2019/09/11	0	0.00	2	75.30	75.20	-2	1,824	-0.11%
2019/09/10	0	0.00	5	75.24	75.30	-5	1,821	-0.27%
2019/09/09	9	77.12	5	76.74	76.60	4	1,797	0.22%
2019/09/05	2	75.30	1	74.60	74.30	1	1,755	0.06%
2019/09/03	4	72.90	4	72.93	71.50	0	1,746	0.00%
2019/09/02	2	71.40	1	71.00	71.10	1	1,749	0.06%
2019/08/30	0	0.00	2	73.30	71.80	-2	1,744	-0.11%
2019/08/29	2	73.80	0	0.00	72.30	2	1,741	0.11%
2019/08/28	1	72.50	0	0.00	71.60	1	1,724	0.06%
2019/08/27	1	74.70	1	74.00	74.00	0	1,705	0.00%
2019/08/26	1	75.40	5	74.10	74.60	-4	1,691	-0.24%
2019/08/23	7	77.37	3	77.27	76.00	4	1,675	0.24%
2019/08/22	12	77.83	5	76.88	76.70	7	1,652	0.42%
2019/08/21	1	74.10	0	0.00	73.50	1	1,607	0.06%
2019/08/20	5	76.98	2	75.90	75.00	3	1,584	0.19%
2019/08/19	0	0.00	1	77.40	77.10	-1	1,568	-0.06%
2019/08/16	3	77.80	20	77.98	77.70	-17	1,554	-1.09%
2019/08/15	20	75.06	15	76.45	75.70	5	1,508	0.33%
2019/08/14	2	75.30	2	76.70	75.40	0	1,442	0.00%
2019/08/13	4	72.45	1	71.50	71.50	3	1,389	0.22%
2019/08/12	6	75.70	2	75.25	74.10	4	1,353	0.30%
2019/08/08	11	76.18	13	76.97	75.90	-2	1,287	-0.16%
2019/08/07	4	72.15	18	71.14	74.20	-14	1,177	-1.19%
2019/08/06	3	63.93	5	62.98	67.60	-2	1,085	-0.18%
2019/08/05	19	70.04	8	69.35	67.70	11	1,039	1.06%
2019/08/02	11	69.44	3	69.33	69.00	8	1,008	0.79%
2019/08/01	6	69.32	5	69.08	69.10	1	985	0.10%
2019/07/31	2	66.65	2	67.10	67.30	0	939	0.00%
2019/07/30	4	67.75	4	65.88	66.50	0	917	0.00%
2019/07/29	3	63.93	0	0.00	65.90	3	848	0.35%
2019/07/26	0	0.00	4	60.30	60.10	-4	803	-0.50%
2019/07/25	13	60.38	9	59.99	59.90	4	801	0.50%
2019/07/24	1	57.60	0	0.00	59.40	1	776	0.13%
2019/07/23	4	58.95	8	58.48	57.90	-4	779	-0.51%
2019/07/22	5	58.60	0.1	58.20	58.50	4.9	750	0.65%
2019/07/19	16	58.08	12	57.71	57.60	4	716	0.56%
2019/07/18	10	53.44	22	53.41	55.60	-12	623	-1.93%
2019/07/17	1	50.70	0	0.00	51.10	1	562	0.18%
2019/07/16	2	51.55	1	53.00	51.50	1	555	0.18%
2019/07/15	1	48.15	4	50.20	51.60	-3	528	-0.57%
2019/07/12	6	49.83	1	50.80	49.70	5	523	0.96%
2019/07/11	19	47.49	7	47.80	48.80	12	464	2.58%
2019/07/10	2	44.35	11	44.98	45.20	-9	394	-2.28%
2019/07/03	5	40.50	0	0.00	40.60	5	330	1.52%
2019/07/01	5	40.70	2	41.00	40.70	3	325	0.92%
2019/06/13	0	0.00	1	37.80	37.90	-1	347	-0.29%
2019/06/11	2	38.30	1	38.05	38.00	1	340	0.29%
2019/06/05	0	0.00	1	36.20	36.00	-1	292	-0.34%
2019/05/16	0	0.00	2	34.95	35.15	-2	309	-0.65%
2019/05/15	0	0.00	1	34.80	34.85	-1	309	-0.32%
2019/05/14	0	0.00	1	33.50	34.10	-1	310	-0.32%
2019/05/13	0	0.00	1	33.35	33.35	-1	308	-0.32%
2019/05/02	1	35.70	0	0.00	35.35	1	286	0.35%
2019/04/30	0	0.00	9	34.51	34.90	-9	283	-3.18%
2019/04/29	9	35.77	1	35.40	34.90	8	290	2.76%
2019/04/26	0	0.00	2	33.20	32.90	-2	267	-0.75%
2019/04/22	0	0.00	1	34.10	34.00	-1	264	-0.38%
2019/04/19	0	0.00	1	33.60	33.55	-1	259	-0.38%
2019/04/18	3	33.93	3	34.17	33.85	0	253	0.00%
2019/04/16	2	31.95	0	0.00	32.05	2	237	0.84%
2019/04/02	0	0.00	5	31.15	31.15	-5	229	-2.18%
2019/03/29	1	30.50	0	0.00	30.75	1	231	0.43%
2019/03/28	1	30.70	0	0.00	30.70	1	229	0.44%
2019/03/26	2	29.55	1	28.90	30.25	1	216	0.46%
2019/03/22	1	34.85	1	35.50	34.50	0	179	0.00%
2019/03/21	1	35.25	1	35.70	35.00	0	174	0.00%
2019/03/20	3	33.65	3	34.08	34.75	0	160	0.00%
2019/03/07	0	0.00	5	33.95	33.90	-5	164	-3.04%
2019/02/25	6	34.89	0	0.00	34.90	6	160	3.73%
2019/02/14	0	0.00	1	33.85	33.60	-1	144	-0.69%
2019/01/30	0	0.00	1	32.95	32.90	-1	135	-0.74%
2019/01/28	0	0.00	1	33.50	33.10	-1	134	-0.74%
2019/01/24	0	0.00	2	33.03	33.10	-2	132	-1.51%
2019/01/21	3	34.20	2	34.10	34.05	1	127	0.78%
2019/01/15	1	32.25	0	0.00	32.60	1	111	0.89%
2019/01/09	0	0.00	1	33.50	33.30	-1	109	-0.91%
2019/01/08	1	33.40	0	0.00	33.40	1	109	0.91%
2019/01/07	1	34.10	0	0.00	33.95	1	106	0.94%
2018/12/24	0	0.00	1	33.10	32.50	-1	110	-0.91%
2018/12/20	1	32.20	0	0.00	31.35	1	106	0.94%
2018/12/12	0	0.00	1	34.05	33.10	-1	105	-0.95%
2018/12/06	0	0.00	2	33.30	33.85	-2	92	-2.16%
2018/11/29	0	0.00	1	33.40	33.00	-1	99	-1.00%
2018/11/16	0	0.00	2	29.98	29.90	-2	99	-2.00%
2018/10/29	0	0.00	3	28.77	29.30	-3	127	-2.35%
2018/10/26	3	29.63	0	0.00	29.25	3	127	2.35%
2018/10/25	0	0.00	6	28.50	29.70	-6	130	-4.59%
2018/10/24	6	30.10	0	0.00	30.10	6	133	4.49%
2018/10/22	1	30.10	2	30.03	30.05	-1	144	-0.69%
2018/10/19	0	0.00	4	30.00	30.05	-4	157	-2.54%
2018/10/18	4	30.36	0	0.00	30.50	4	168	2.38%
2018/10/17	1	30.25	1	30.30	30.25	0	231	0.00%
2018/10/16	1	29.60	1	29.45	29.55	0	270	0.00%
2018/10/15	1	29.00	0	0.00	29.30	1	278	0.36%
2018/10/12	0	0.00	4	27.50	29.15	-4	279	-1.43%
2018/09/27	0	0.00	2	32.10	32.00	-2	283	-0.71%
2018/09/06	1	35.35	1	34.75	34.10	0	293	0.00%
2018/08/30	2	35.40	0	0.00	34.10	2	289	0.69%
2018/08/27	1	32.30	0	0.00	32.20	1	286	0.35%
2018/08/23	5	32.36	0	0.00	32.40	5	288	1.73%
2018/08/07	0	0.00	2	33.90	34.05	-2	296	-0.68%
2018/08/03	0	0.00	1	34.70	34.95	-1	293	-0.34%
2018/08/01	0	0.00	1	35.80	35.90	-1	291	-0.34%
2018/07/27	0	0.00	2	36.55	36.70	-2	285	-0.70%
2018/07/25	0	0.00	9	37.58	37.05	-9	268	-3.35%
2018/07/24	13	38.31	1	38.00	38.50	12	256	4.67%
2018/07/23	2	36.40	1	36.00	37.45	1	195	0.51%
2018/07/20	0	0.00	1	35.05	35.20	-1	158	-0.63%
2018/07/18	1	33.80	0	0.00	33.30	1	152	0.66%
2018/07/17	0	0.00	3	33.65	33.50	-3	157	-1.90%
2018/07/04	2	31.80	0	0.00	32.00	2	188	1.06%
2018/06/22	1	34.30	0	0.00	34.50	1	279	0.36%
2018/06/13	0	0.00	2	35.60	35.75	-2	284	-0.70%
2018/06/11	1	35.60	0	0.00	35.60	1	286	0.35%
2018/06/08	1	36.80	0	0.00	36.00	1	286	0.35%
2018/06/07	1	36.80	0	0.00	36.80	1	283	0.35%
2018/06/05	1	36.60	0	0.00	36.55	1	285	0.35%
2018/06/04	0	0.00	1	37.50	36.85	-1	286	-0.35%
2018/05/31	1	36.20	0	0.00	36.00	1	282	0.35%
2018/05/28	1	37.30	7	37.22	37.05	-6	278	-2.15%
2018/05/25	1	36.25	0	0.00	36.30	1	269	0.37%
2018/05/21	0	0.00	6	36.60	36.30	-6	268	-2.23%
2018/05/07	0	0.00	1	35.80	35.70	-1	292	-0.34%
2018/05/04	1	35.45	0	0.00	35.70	1	294	0.34%
2018/04/25	1	36.50	0	0.00	36.65	1	314	0.32%
2018/04/24	0	0.00	1	37.00	36.60	-1	355	-0.28%
2018/04/20	1	38.20	2	38.15	37.75	-1	347	-0.29%
2018/04/17	2	35.98	0	0.00	35.75	2	333	0.60%
2018/04/13	1	36.20	0	0.00	36.45	1	332	0.30%
2018/04/12	2	36.58	0	0.00	36.45	2	331	0.60%
2018/04/10	1	38.65	0	0.00	37.50	1	331	0.30%
2018/04/09	1	38.55	1	38.30	38.50	0	334	0.00%
2018/04/03	15	40.16	10	39.50	40.20	5	333	1.50%
2018/04/02	0	0.00	2	38.90	39.85	-2	283	-0.71%
2018/03/29	0	0.00	8	35.83	35.85	-8	273	-2.92%
2018/03/28	0	0.00	2	36.00	35.90	-2	278	-0.72%
2018/03/20	1	35.80	0	0.00	35.85	1	307	0.33%
2018/03/13	1	37.50	0	0.00	37.15	1	405	0.25%
2018/03/12	1	37.50	1	38.30	37.40	0	428	0.00%
2018/02/27	1	37.55	0	0.00	37.50	1	727	0.14%
2018/02/22	2	36.50	0	0.00	36.85	2	729	0.27%
2018/02/21	1	36.50	0	0.00	36.20	1	729	0.14%
2018/02/09	3	34.20	0	0.00	35.10	3	728	0.41%
2018/02/08	1	35.55	0	0.00	35.85	1	726	0.14%
2018/02/07	1	36.70	0	0.00	36.80	1	726	0.14%
2018/02/06	1	35.20	0	0.00	36.05	1	727	0.14%
2018/02/02	1	39.00	1	39.25	39.05	0	730	0.00%
2018/02/01	1	39.20	0	0.00	39.25	1	736	0.14%
2018/01/25	2	39.80	0	0.00	39.50	2	793	0.25%
2018/01/23	3	40.13	0	0.00	40.00	3	800	0.37%
2018/01/19	1	40.70	0	0.00	40.60	1	804	0.12%
2018/01/18	4	41.32	3	42.45	40.10	1	797	0.13%
2018/01/10	0	0.00	1	39.50	39.35	-1	777	-0.13%
2018/01/04	1	39.50	3	40.15	39.90	-2	776	-0.26%