合一 (4743)-新光-新竹券商分點個股進出

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

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股▼0.76%
720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－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11	153.41	12	154.00	152.50	-1	2,172	-0.05%
2024/04/24	11	154.50	10	155.50	153.50	1	2,194	0.05%
2024/04/23	10	154.50	12	154.83	155.00	-2	2,234	-0.09%
2024/04/22	14	147.14	18.1	149.14	149.00	-4.1	2,232	-0.18%
2024/04/19	7.8	147.80	36	148.33	145.50	-28.2	2,196	-1.29%
2024/04/18	6.1	157.17	6.1	157.22	157.00	-0.1	2,122	0.00%
2024/04/17	2.1	158.98	4	159.38	158.00	-1.9	2,098	-0.09%
2024/04/16	19.3	158.33	15.7	161.48	159.00	3.6	2,084	0.17%
2024/04/15	6.3	166.36	2.1	167.33	166.00	4.2	2,027	0.20%
2024/04/12	1.3	174.86	0	0.00	172.00	1.3	1,995	0.06%
2024/04/11	2.1	176.48	3	176.17	175.50	-0.9	1,988	-0.05%
2024/04/10	0	0.00	3	175.17	175.00	-3	2,051	-0.15%
2024/04/09	0	174.50	2	175.00	173.50	-2	2,053	-0.10%
2024/04/08	4	174.50	3	176.00	174.00	1	2,046	0.05%
2024/04/03	4.1	171.88	5	171.50	172.00	-1	2,026	-0.05%
2024/04/02	4	172.75	3	173.33	172.50	1	2,041	0.05%
2024/04/01	17	177.53	9	175.11	172.50	8	2,083	0.38%
2024/03/29	4	174.25	3	174.67	175.50	1	2,047	0.05%
2024/03/28	1	175.00	1	175.50	174.00	0	2,049	0.00%
2024/03/27	6.1	174.01	4	173.50	174.00	2.1	2,041	0.10%
2024/03/26	3	172.33	1	175.50	171.00	2	2,022	0.10%
2024/03/25	2	173.01	4	173.50	173.00	-2	2,009	-0.10%
2024/03/22	5.1	173.42	3	173.83	172.50	2	2,007	0.10%
2024/03/21	3	172.17	8.2	170.67	172.50	-5.2	2,006	-0.26%
2024/03/20	2	167.99	18.6	167.23	167.00	-16.6	2,021	-0.82%
2024/03/19	0.6	166.40	4	165.38	165.00	-3.4	2,029	-0.17%
2024/03/18	2.3	165.67	5	165.70	165.00	-2.7	2,039	-0.13%
2024/03/15	2.5	168.41	2	167.50	168.00	0.5	2,045	0.03%
2024/03/14	15.1	168.78	18	169.36	168.00	-2.9	2,049	-0.14%
2024/03/13	5.2	169.09	4.1	169.87	167.00	1.1	2,040	0.06%
2024/03/12	0.1	171.55	0	0.00	171.00	0.1	2,034	0.01%
2024/03/11	1	172.47	1.3	173.17	170.50	-0.3	2,075	-0.01%
2024/03/08	24.1	177.23	11.6	174.78	171.00	12.5	2,127	0.59%
2024/03/07	32.2	167.70	41.4	174.14	184.00	-9.2	2,013	-0.46%
2024/03/06	15.2	167.61	4	169.50	167.50	11.2	1,906	0.59%
2024/03/05	9.2	169.67	8	169.00	168.50	1.2	1,922	0.06%
2024/03/04	9.5	171.00	4	171.38	171.00	5.5	1,918	0.29%
2024/03/01	7.2	175.43	0	0.00	174.00	7.2	1,908	0.38%
2024/02/29	4	176.00	2.6	177.08	176.50	1.4	1,955	0.07%
2024/02/27	10	179.10	4	178.88	177.00	6	1,975	0.30%
2024/02/26	9	179.06	9	178.83	181.00	0	1,996	0.00%
2024/02/23	4	176.13	5	176.60	176.50	-1	2,029	-0.05%
2024/02/22	2.4	176.00	5.5	176.73	175.50	-3	2,078	-0.15%
2024/02/21	4.2	179.60	2	180.25	177.00	2.2	2,111	0.11%
2024/02/20	5	177.70	5	177.60	178.00	0	2,187	0.00%
2024/02/19	4	178.50	4.7	178.42	178.00	-0.7	2,289	-0.03%
2024/02/16	2	172.50	4	175.38	177.00	-2	2,342	-0.09%
2024/02/15	2.2	172.72	2	173.50	173.00	0.2	2,486	0.01%
2024/02/05	4.2	173.12	0	173.00	172.50	4.2	2,681	0.16%
2024/02/02	2.3	174.26	3	175.17	174.00	-0.7	3,394	-0.02%
2024/02/01	0	172.50	1	173.49	173.00	-1	3,628	-0.03%
2024/01/31	5.1	172.50	3	172.00	173.00	2.1	4,077	0.05%
2024/01/30	25.2	174.73	14	175.82	172.50	11.2	4,184	0.27%
2024/01/29	2	174.50	0	0.00	175.50	2	4,197	0.05%
2024/01/26	2.2	175.50	2	175.01	176.50	0.2	4,221	0.00%
2024/01/25	3.1	174.16	2	174.75	174.00	1.1	4,249	0.02%
2024/01/24	3	178.00	1	179.00	176.50	2	4,272	0.05%
2024/01/23	2	179.00	4	179.00	179.50	-2	4,318	-0.05%
2024/01/22	10.3	179.56	5.1	180.00	179.50	5.2	4,396	0.12%
2024/01/19	26	173.75	25	174.30	175.50	1	4,512	0.02%
2024/01/18	24.2	173.00	30	171.67	172.50	-5.8	4,585	-0.13%
2024/01/17	9.5	173.02	10.1	173.66	172.50	-0.6	4,637	-0.01%
2024/01/16	27.3	178.04	25.2	179.95	177.50	2.1	4,672	0.05%
2024/01/15	2.1	181.53	2.1	181.01	182.50	0.1	4,718	0.00%
2024/01/12	5.1	181.26	1	181.00	180.00	4.1	4,792	0.09%
2024/01/10	2.3	183.17	10	182.00	183.50	-7.7	4,917	-0.16%
2024/01/09	5.4	183.31	13	182.69	182.00	-7.6	4,919	-0.15%
2024/01/08	0.4	184.10	7	184.07	183.50	-6.6	4,950	-0.13%
2024/01/05	3.2	183.59	3	183.36	184.50	0.2	4,950	0.00%
2024/01/04	43.8	186.22	23.3	189.69	183.00	20.5	4,935	0.42%
2024/01/03	2.1	193.02	2	194.50	192.00	0.1	4,867	0.00%
2024/01/02	0.3	193.98	5	193.90	193.50	-4.7	4,860	-0.10%
2023/12/29	0.2	193.50	2	192.50	194.50	-1.8	4,868	-0.04%
2023/12/28	14.3	192.77	2	195.50	192.50	12.3	4,892	0.25%
2023/12/27	31.2	199.01	32.4	199.76	196.50	-1.2	4,874	-0.02%
2023/12/26	2.1	194.76	20.2	195.30	197.00	-18.2	4,828	-0.38%
2023/12/25	10	193.15	5	195.00	192.50	5	4,823	0.10%
2023/12/22	4.1	193.15	12	194.04	194.50	-7.9	4,819	-0.16%
2023/12/21	5.1	191.81	14	190.64	192.50	-8.9	4,830	-0.18%
2023/12/20	2.1	192.51	2	193.00	191.50	0.1	4,828	0.00%
2023/12/19	6.3	192.23	8	191.63	191.50	-1.7	4,825	-0.03%
2023/12/18	5.1	195.13	4	194.50	193.50	1.1	4,828	0.02%
2023/12/15	4.2	193.43	15	195.02	196.50	-10.8	4,818	-0.22%
2023/12/14	8.8	193.73	8.7	193.33	193.00	0.1	4,797	0.00%
2023/12/13	5	193.99	4.1	191.50	191.00	1	4,784	0.02%
2023/12/12	6.1	193.83	7.1	194.08	194.50	-1	4,793	-0.02%
2023/12/11	16.1	192.53	4.1	191.51	191.00	12	4,781	0.25%
2023/12/08	30.5	193.40	4	193.50	193.50	26.5	4,776	0.55%
2023/12/07	9	195.44	21.1	195.36	193.50	-12	4,768	-0.25%
2023/12/06	15.3	195.57	10.1	195.00	195.50	5.2	4,769	0.11%
2023/12/05	20.6	201.22	21.1	198.65	198.00	-0.6	4,730	-0.01%
2023/12/04	9	205.61	6.1	206.08	205.00	3	4,664	0.06%
2023/12/01	14.1	207.77	4.2	206.27	205.00	9.9	4,661	0.21%
2023/11/30	10.3	208.07	5	205.40	205.00	5.3	4,703	0.11%
2023/11/29	3.1	204.07	6	207.92	208.00	-3	4,676	-0.06%
2023/11/28	16	204.53	16	205.00	204.00	0	4,681	0.00%
2023/11/27	18.2	207.10	20	207.43	204.00	-1.9	4,723	-0.04%
2023/11/24	10.2	204.73	17	204.97	205.00	-6.8	4,718	-0.14%
2023/11/22	11.2	206.62	6	206.42	204.50	5.2	4,667	0.11%
2023/11/21	12	205.21	15.1	205.23	205.50	-3.1	4,608	-0.07%
2023/11/20	9.1	207.77	8.1	206.62	206.00	1.1	4,561	0.02%
2023/11/17	20.2	208.10	10.1	206.60	206.50	10.1	4,525	0.22%
2023/11/16	22	214.07	18	215.25	211.50	4	4,449	0.09%
2023/11/15	26	215.17	23.1	214.65	214.00	2.9	4,358	0.07%
2023/11/14	26.4	212.42	105.2	211.61	211.50	-78.8	4,298	-1.83%	大賣/
2023/11/13	33	221.44	31.4	219.53	218.00	1.6	4,157	0.04%
2023/11/10	124.1	235.16	139.2	229.97	220.50	-15.1	3,987	-0.38%	大買/大賣/
2023/11/09	63.6	230.87	38.2	229.11	230.50	25.3	3,300	0.77%
2023/11/08	68.4	221.54	63.4	223.71	226.50	4.9	3,149	0.16%
2023/11/07	55	214.17	8	216.88	217.50	47	2,710	1.73%
2023/11/06	7.1	195.16	4	196.50	198.00	3.1	2,615	0.12%
2023/11/03	2.1	195.21	4	195.00	193.00	-1.9	2,610	-0.07%
2023/11/02	3.2	193.50	10	193.60	192.00	-6.8	2,602	-0.26%
2023/11/01	5.1	196.97	4	196.38	195.50	1.1	2,578	0.04%
2023/10/31	6	197.66	4.9	197.65	196.00	1.1	2,560	0.04%
2023/10/30	8.4	200.05	2	199.00	198.00	6.4	2,538	0.25%
2023/10/27	19.8	201.34	28.3	202.07	203.50	-8.5	2,469	-0.34%
2023/10/26	21.4	196.08	12	195.96	197.00	9.4	2,330	0.40%
2023/10/25	7.5	195.27	10.1	195.89	194.50	-2.6	2,262	-0.12%
2023/10/24	23.8	189.62	7	189.78	189.50	16.8	2,193	0.77%
2023/10/23	18.2	189.88	16.2	189.51	189.00	2	2,128	0.09%
2023/10/20	13.6	186.81	12	186.75	183.50	1.6	2,068	0.08%
2023/10/19	19.1	189.53	17.6	187.63	190.50	1.5	1,999	0.07%
2023/10/18	5.1	178.43	6.1	178.23	175.00	-1	1,914	-0.05%
2023/10/17	2.2	180.48	1.4	179.29	180.00	0.8	1,942	0.04%
2023/10/16	1.1	178.32	6.1	179.75	181.50	-5	1,970	-0.25%
2023/10/13	1.2	175.24	1	177.50	173.50	0.2	1,970	0.01%
2023/10/12	3	176.00	1.2	176.00	176.00	1.8	2,041	0.09%
2023/10/11	1.2	175.46	2	177.00	176.50	-0.8	2,082	-0.04%
2023/10/06	4.6	177.63	3.1	176.98	176.50	1.5	2,150	0.07%
2023/10/05	3.3	173.29	4.1	174.21	174.00	-0.8	2,162	-0.04%
2023/10/04	7.1	168.63	0	0.00	168.50	7.1	2,161	0.33%
2023/10/03	3.1	173.71	0	0.00	172.00	3.1	2,159	0.14%
2023/10/02	0	176.00	0.3	175.50	176.50	-0.3	2,162	-0.01%
2023/09/28	14.2	175.22	11	176.55	174.50	3.2	2,192	0.15%
2023/09/27	4.2	174.27	7	175.93	177.00	-2.8	2,192	-0.13%
2023/09/26	12.4	175.95	12.4	174.81	173.50	0	2,207	0.00%
2023/09/25	1.5	179.67	1.1	179.55	178.50	0.4	2,234	0.02%
2023/09/22	16	175.81	0	0.00	176.50	16	2,249	0.71%
2023/09/21	1.2	176.63	1	176.50	176.50	0.2	2,291	0.01%
2023/09/20	1	180.00	2	180.50	179.50	-1	2,317	-0.04%
2023/09/19	2.1	182.94	0.2	182.25	181.00	1.9	2,392	0.08%
2023/09/18	4.7	187.56	7.5	186.27	185.00	-2.8	2,399	-0.11%
2023/09/15	13.2	186.20	17.1	186.85	186.00	-3.9	2,417	-0.16%
2023/09/14	2.2	182.31	0	0.00	183.00	2.2	2,393	0.09%
2023/09/13	0.3	179.83	0	0.00	180.00	0.3	2,413	0.01%
2023/09/12	1.2	178.35	1	178.50	180.50	0.2	2,467	0.01%
2023/09/11	1.2	180.65	3.1	180.84	179.00	-1.9	2,517	-0.08%
2023/09/08	3.3	176.27	7	175.93	179.00	-3.7	2,525	-0.15%
2023/09/07	6.2	177.94	2	178.00	177.50	4.2	2,525	0.17%
2023/09/06	5.1	179.74	9.6	177.72	179.00	-4.4	2,527	-0.18%
2023/09/05	20.4	184.50	27	186.54	181.50	-6.6	2,517	-0.26%
2023/09/04	2.1	193.81	2	195.00	195.00	0.1	2,459	0.00%
2023/09/01	7.2	198.47	2	195.25	195.00	5.2	2,466	0.21%
2023/08/31	17.4	198.90	16.3	198.50	198.50	1.1	2,460	0.04%
2023/08/30	8.1	195.97	17.3	195.45	198.00	-9.2	2,432	-0.38%
2023/08/29	7.1	185.66	1	186.50	188.00	6.1	2,446	0.25%
2023/08/28	4.1	181.77	4	183.00	182.50	0.1	2,446	0.00%
2023/08/25	8	180.63	4	181.50	181.50	4	2,464	0.16%
2023/08/24	3	182.00	4	181.13	181.00	-1	2,472	-0.04%
2023/08/23	9.1	182.89	7	183.36	182.00	2.1	2,485	0.08%
2023/08/22	13.6	185.42	8	185.31	183.50	5.6	2,514	0.22%
2023/08/21	6.1	188.49	9.1	187.67	188.50	-3	2,508	-0.12%
2023/08/18	6	185.16	9	184.39	184.00	-3	2,517	-0.12%
2023/08/17	2.1	185.31	5	185.20	186.50	-2.9	2,536	-0.11%
2023/08/16	10.1	183.49	8	186.50	186.50	2.1	2,565	0.08%
2023/08/15	6.1	178.46	13.3	181.46	181.00	-7.2	2,577	-0.28%
2023/08/14	14.4	176.66	25.1	176.22	175.50	-10.8	2,569	-0.42%
2023/08/11	5.5	184.47	7.7	185.02	184.50	-2.2	2,529	-0.09%
2023/08/10	9	184.89	6.2	184.54	183.50	2.8	2,549	0.11%
2023/08/09	9.2	183.46	11	184.27	184.00	-1.8	2,603	-0.07%
2023/08/08	16.2	186.11	16.7	186.50	184.00	-0.5	2,733	-0.02%
2023/08/07	6.1	189.42	14	188.50	188.00	-7.9	2,748	-0.29%
2023/08/04	21.5	190.44	9.1	190.09	192.00	12.4	2,751	0.45%
2023/08/02	14.2	190.68	14	190.93	189.00	0.2	2,769	0.01%
2023/08/01	3.1	196.30	4.8	194.94	194.50	-1.7	2,774	-0.06%
2023/07/31	3.8	196.61	11.2	195.39	194.00	-7.4	2,788	-0.27%
2023/07/28	5.3	198.05	5.5	198.09	198.50	-0.2	2,811	-0.01%
2023/07/27	4.8	200.56	2.1	200.83	200.00	2.7	2,815	0.09%
2023/07/26	11.3	203.21	6.1	200.84	200.50	5.2	2,866	0.18%
2023/07/25	4	206.51	4	206.50	206.50	0	2,920	0.00%
2023/07/24	4	203.13	4	203.63	203.50	0	2,952	0.00%
2023/07/21	8.1	210.12	8	207.69	205.00	0.1	3,004	0.00%
2023/07/20	3	208.33	6	209.58	211.00	-3	3,059	-0.10%
2023/07/19	6	207.08	8.4	208.76	208.00	-2.4	3,080	-0.08%
2023/07/18	9.1	205.28	4.2	205.07	202.50	5	3,198	0.16%
2023/07/17	17	209.71	11.8	210.12	210.00	5.2	3,305	0.16%
2023/07/14	3	192.83	42	197.24	198.00	-39	3,325	-1.17%
2023/07/13	22.4	195.68	30.1	195.26	192.50	-7.7	3,351	-0.23%
2023/07/12	5.8	202.85	9.5	202.96	202.00	-3.7	3,306	-0.11%
2023/07/11	2	207.00	3	206.17	205.50	-1	3,376	-0.03%
2023/07/10	9.6	209.88	1	210.99	208.00	8.6	3,550	0.24%
2023/07/07	2	205.25	3	205.67	205.00	-1	3,550	-0.03%
2023/07/06	5.3	207.92	5	207.60	206.00	0.3	3,553	0.01%
2023/07/05	3.1	211.11	5	211.30	209.00	-1.9	3,565	-0.05%
2023/07/04	2.5	211.14	3	212.51	210.00	-0.5	3,591	-0.01%
2023/07/03	5	211.10	9	210.78	212.00	-4	3,680	-0.11%
2023/06/30	4.1	221.53	3	218.33	216.00	1.1	3,717	0.03%
2023/06/29	29.1	224.04	28	220.86	220.00	1.1	3,780	0.03%
2023/06/28	7	218.64	9	219.67	219.50	-2	3,832	-0.05%
2023/06/27	58	219.34	61.4	221.42	220.00	-3.4	3,894	-0.09%
2023/06/26	7	207.29	7	210.07	209.50	0	3,882	0.00%
2023/06/21	4.4	211.50	1	210.50	210.00	3.4	3,958	0.09%
2023/06/20	1	217.00	3	216.50	215.50	-2	4,064	-0.05%
2023/06/19	3	217.50	7	219.00	216.00	-4	4,100	-0.10%
2023/06/16	8.2	213.18	9.1	214.00	216.00	-0.9	4,113	-0.02%
2023/06/15	17.4	231.68	22.4	233.53	230.50	-5	4,089	-0.12%
2023/06/14	6.3	241.67	18.3	242.27	236.50	-12	4,092	-0.29%
2023/06/13	4	241.63	7	240.86	240.00	-3	4,160	-0.07%
2023/06/12	4.1	238.50	3.1	241.01	241.00	1	4,192	0.02%
2023/06/09	4	238.13	3	239.33	239.00	1	4,250	0.02%
2023/06/08	4.1	235.89	8	235.69	233.50	-3.9	4,314	-0.09%
2023/06/07	8.1	242.50	10	240.05	240.00	-2	4,362	-0.04%
2023/06/06	12	239.79	6	239.58	239.50	6	4,371	0.14%
2023/06/05	15.3	240.08	11	236.73	236.00	4.3	4,402	0.10%
2023/06/02	67	237.68	49	238.31	239.50	18	4,415	0.41%
2023/06/01	12.3	230.24	12	228.71	228.00	0.3	4,446	0.01%
2023/05/31	2	228.00	16	228.34	230.50	-14	4,504	-0.31%
2023/05/30	2.1	224.28	11.5	225.09	223.00	-9.5	4,564	-0.21%
2023/05/29	13.2	224.80	23	224.24	224.50	-9.8	4,590	-0.21%
2023/05/26	16	222.31	44	220.75	220.50	-28	4,667	-0.60%
2023/05/25	2.1	226.98	12	226.00	225.00	-9.9	4,705	-0.21%
2023/05/24	17.1	227.80	3	228.17	228.50	14.1	4,820	0.29%
2023/05/23	2	230.25	14	232.25	232.00	-12	4,877	-0.25%
2023/05/22	9	227.28	14	229.32	228.50	-5	5,161	-0.10%
2023/05/19	9.1	225.83	13	223.38	223.50	-3.9	5,168	-0.07%
2023/05/18	19.1	229.44	17	227.26	227.00	2.1	5,181	0.04%
2023/05/17	7.7	228.85	22	229.48	229.00	-14.3	5,214	-0.27%
2023/05/16	20.3	224.82	12	225.58	226.00	8.3	5,274	0.16%
2023/05/15	14.8	222.23	23	220.22	221.00	-8.2	5,360	-0.15%
2023/05/12	30.4	226.28	41.2	224.55	224.00	-10.8	5,465	-0.20%
2023/05/11	5.1	239.37	9	237.00	237.00	-3.9	5,589	-0.07%
2023/05/10	4	240.12	7	242.14	242.50	-3	5,879	-0.05%
2023/05/09	5.1	241.47	4	240.75	239.50	1.1	6,013	0.02%
2023/05/08	10.4	242.10	6	241.67	239.50	4.4	6,142	0.07%
2023/05/05	5.1	246.49	3	245.00	245.00	2.1	6,236	0.03%
2023/05/04	10	246.00	9	246.89	247.00	1	6,290	0.02%
2023/05/03	5.4	247.70	2	247.75	245.50	3.4	6,438	0.05%
2023/05/02	11.4	245.80	20	247.90	248.50	-8.7	6,613	-0.13%
2023/04/28	26.2	244.43	5	245.00	241.00	21.2	6,638	0.32%
2023/04/27	34.5	239.02	11	239.41	238.00	23.5	6,675	0.35%
2023/04/26	20.3	238.07	63.1	238.69	239.50	-42.9	6,749	-0.64%
2023/04/25	35.8	245.07	13	243.62	242.00	22.8	6,763	0.34%
2023/04/24	8.3	252.37	14.1	252.15	251.00	-5.8	6,839	-0.08%
2023/04/21	43.6	260.78	49.1	257.48	253.00	-5.5	6,882	-0.08%
2023/04/20	38.9	281.07	25.1	274.90	270.50	13.8	6,820	0.20%
2023/04/19	62.1	280.75	68.1	281.66	281.00	-6	6,745	-0.09%
2023/04/18	36.5	278.79	37.1	278.80	278.50	-0.6	6,702	-0.01%
2023/04/17	50.2	277.42	51	275.14	275.00	-0.8	6,722	-0.01%
2023/04/14	9.1	277.59	4	276.38	274.50	5.1	6,774	0.08%
2023/04/13	43.1	277.23	43.3	280.53	279.00	-0.2	6,768	0.00%
2023/04/12	5	269.60	5.3	269.69	270.00	-0.3	6,699	0.00%
2023/04/11	4.1	267.49	9.3	267.62	267.00	-5.2	6,935	-0.07%
2023/04/10	8.2	268.83	10	268.30	267.50	-1.8	7,068	-0.03%
2023/04/07	8.1	272.68	3.3	272.77	272.50	4.8	7,142	0.07%
2023/04/06	9.8	272.48	14	270.86	271.50	-4.2	7,293	-0.06%
2023/03/31	23	270.09	20.1	271.65	267.00	3	7,420	0.04%
2023/03/30	12.2	270.06	15.1	269.77	270.50	-2.9	7,521	-0.04%
2023/03/29	14	267.72	17.3	268.07	270.50	-3.2	7,523	-0.04%
2023/03/28	31.5	264.37	29	264.50	261.50	2.5	7,530	0.03%
2023/03/27	21	269.71	11.1	269.73	269.00	10	7,510	0.13%
2023/03/24	36	266.21	28.4	265.29	269.00	7.7	7,561	0.10%
2023/03/23	53.1	264.16	49.2	262.65	261.50	4	7,602	0.05%
2023/03/22	6	259.67	5.1	258.22	260.50	1	7,652	0.01%
2023/03/21	18	256.14	16.5	255.59	254.50	1.5	7,735	0.02%
2023/03/20	6.1	251.93	7	254.71	254.50	-1	7,799	-0.01%
2023/03/17	39	251.63	42.5	254.48	254.00	-3.5	7,964	-0.04%
2023/03/16	27.3	254.36	27.1	253.70	250.50	0.2	8,051	0.00%
2023/03/15	3.1	258.48	6	259.67	260.00	-2.9	8,245	-0.04%
2023/03/14	14.1	257.90	11.2	256.99	253.50	3	8,611	0.03%
2023/03/13	12.2	252.31	12	252.42	256.50	0.1	8,663	0.00%
2023/03/10	10.2	260.67	7	258.93	258.50	3.2	8,801	0.04%
2023/03/09	1	264.00	1	264.01	264.00	0	8,933	0.00%
2023/03/08	5.1	267.48	10	266.90	264.00	-4.9	9,027	-0.05%
2023/03/07	10	269.30	6	268.75	267.00	4	9,226	0.04%
2023/03/06	24	264.83	24	266.50	269.50	0	9,523	0.00%
2023/03/03	14	269.89	10	268.80	267.00	4	9,807	0.04%
2023/03/02	9	266.39	11.4	269.51	270.50	-2.4	10,128	-0.02%
2023/03/01	27.1	262.80	10	262.15	261.00	17.1	10,406	0.16%
2023/02/24	21.1	261.55	25	260.70	262.00	-3.9	10,537	-0.04%
2023/02/23	13.1	266.81	9	267.00	266.50	4.1	10,644	0.04%
2023/02/22	16.1	269.47	13	269.04	266.00	3.1	10,847	0.03%
2023/02/21	15.1	277.83	8.2	277.28	276.00	6.9	10,908	0.06%
2023/02/20	82.6	289.58	99	284.41	280.00	-16.4	10,971	-0.15%
2023/02/17	15.9	277.41	5	277.80	275.50	10.9	10,752	0.10%
2023/02/16	15.1	275.06	11.2	277.03	276.00	4	10,823	0.04%
2023/02/15	7.1	271.48	11	271.41	271.50	-3.9	11,086	-0.03%
2023/02/14	14.2	277.16	16	275.56	271.00	-1.8	11,150	-0.02%
2023/02/13	21.6	284.88	18	281.20	278.00	3.6	11,115	0.03%
2023/02/10	38.6	287.16	45	286.79	290.00	-6.4	11,131	-0.06%
2023/02/09	52.2	286.78	48	285.83	284.00	4.2	11,049	0.04%
2023/02/08	24	286.35	44.6	286.07	288.00	-20.6	10,875	-0.19%
2023/02/07	9.1	269.80	18.1	269.83	273.00	-9	10,684	-0.08%
2023/02/06	15.1	269.21	24.1	269.32	265.00	-9	10,695	-0.08%
2023/02/03	19.3	267.00	12	267.58	263.00	7.3	10,683	0.07%
2023/02/02	21.1	264.72	20	265.95	264.50	1.1	10,651	0.01%
2023/02/01	24.6	265.06	19.2	264.41	260.50	5.4	10,761	0.05%
2023/01/31	81.8	263.41	36.3	264.06	269.00	45.6	10,777	0.42%
2023/01/30	6.4	246.95	11	249.27	250.50	-4.6	10,740	-0.04%
2023/01/17	31.2	243.14	26	243.02	244.50	5.2	10,783	0.05%
2023/01/16	15.3	238.23	18	237.92	241.00	-2.7	10,750	-0.03%
2023/01/13	19.1	227.70	21	228.90	232.00	-1.9	10,720	-0.02%
2023/01/12	38.6	230.12	21	228.65	226.50	17.6	10,813	0.16%
2023/01/11	16.1	239.99	12	238.92	237.00	4.1	10,723	0.04%
2023/01/10	18.5	240.24	11	239.32	238.00	7.5	10,760	0.07%
2023/01/09	8	245.56	12	245.71	245.00	-4	10,832	-0.04%
2023/01/06	14.2	241.95	8	242.00	241.50	6.2	10,935	0.06%
2023/01/05	14	242.18	8	244.19	240.00	6	11,118	0.05%
2023/01/04	23.1	243.38	15.3	242.43	240.00	7.9	11,199	0.07%
2023/01/03	14.1	246.21	13	245.12	244.50	1.1	11,324	0.01%
2022/12/30	20	247.22	21	247.62	245.50	-1	11,476	-0.01%
2022/12/29	48.4	245.62	37	244.80	243.00	11.4	11,646	0.10%
2022/12/28	24.2	262.56	26.8	263.90	257.00	-2.7	11,562	-0.02%
2022/12/27	28.1	257.40	26	257.70	264.50	2	11,544	0.02%
2022/12/26	32	263.42	26	262.25	258.00	6	11,625	0.05%
2022/12/23	29.1	260.66	23	260.00	259.50	6	11,716	0.05%
2022/12/22	33.1	250.41	53	254.39	262.50	-20	11,692	-0.17%
2022/12/21	17.1	241.50	12	241.67	239.00	5.1	11,701	0.04%
2022/12/20	38.1	238.92	53	239.42	236.50	-15	11,919	-0.13%
2022/12/19	13.1	242.69	43	244.45	241.50	-29.9	12,043	-0.25%
2022/12/16	23.3	246.64	34	247.01	243.00	-10.8	12,263	-0.09%
2022/12/15	18.9	250.61	5.1	250.39	247.00	13.8	12,360	0.11%
2022/12/14	38.1	253.57	37	252.33	259.00	1	12,351	0.01%
2022/12/13	21.2	261.47	13	259.81	253.50	8.2	12,268	0.07%
2022/12/12	17.4	257.29	21.9	257.25	257.00	-4.5	12,371	-0.04%
2022/12/09	51.1	263.60	44	262.85	260.00	7.1	12,416	0.06%
2022/12/08	47.1	270.11	52	269.80	267.00	-4.9	12,636	-0.04%
2022/12/07	58.2	274.20	77.3	273.94	275.00	-19	12,518	-0.15%
2022/12/06	106.6	292.69	106.9	289.31	279.00	-0.3	12,241	0.00%	大買/大賣/
2022/12/05	25.1	295.22	26	294.00	297.00	-1	11,852	-0.01%
2022/12/02	38.2	297.12	21.1	298.19	294.50	17.2	11,746	0.15%
2022/12/01	37	293.68	46	292.77	291.50	-9	11,544	-0.08%
2022/11/30	14	288.29	46	287.05	286.00	-32	11,421	-0.28%
2022/11/29	67.3	289.52	53	290.10	287.00	14.3	11,327	0.13%
2022/11/28	83.3	295.93	102.7	295.25	295.00	-19.4	11,112	-0.17%	大賣/
2022/11/25	101	291.36	103	292.09	281.00	-2	10,804	-0.02%	大買/大賣/
2022/11/24	95	288.65	80.1	287.03	290.00	15	10,449	0.14%
2022/11/23	60.1	280.51	82.4	282.87	289.50	-22.4	10,134	-0.22%
2022/11/22	25.2	268.14	24.1	267.47	263.50	1.1	9,856	0.01%
2022/11/21	51	274.58	44	276.35	272.00	7	9,850	0.07%
2022/11/18	77	267.47	65.1	267.77	275.00	11.9	10,149	0.12%
2022/11/17	68.5	260.53	29	261.38	259.00	39.5	10,200	0.39%
2022/11/16	16	254.56	20	254.93	256.50	-4	10,018	-0.04%
2022/11/15	12.1	250.21	7	251.71	249.50	5.1	9,875	0.05%
2022/11/14	19	250.79	13	249.12	250.00	6	9,882	0.06%
2022/11/11	37	256.09	38	256.67	252.50	-1	9,777	-0.01%
2022/11/10	33	247.79	23	247.80	243.00	10	9,480	0.11%
2022/11/09	15.1	243.83	17	244.65	243.50	-2	9,408	-0.02%
2022/11/08	26	247.73	17	250.32	243.00	9	9,350	0.10%
2022/11/07	15	247.13	12	247.63	246.00	3	9,252	0.03%
2022/11/04	36	246.74	15	248.20	247.50	21	9,160	0.23%
2022/11/03	68	244.92	22.3	242.86	246.00	45.7	9,077	0.50%
2022/11/02	37	241.57	32	242.38	242.00	5	8,948	0.06%
2022/11/01	21	237.43	19	236.05	239.50	2	8,813	0.02%
2022/10/31	20.3	229.43	17	230.18	228.00	3.3	8,684	0.04%
2022/10/28	25.2	227.60	12	228.08	223.50	13.2	8,605	0.15%
2022/10/27	18.1	223.75	27.1	224.56	232.00	-9	8,456	-0.11%
2022/10/26	16.2	208.81	45	209.78	211.00	-28.8	8,310	-0.35%
2022/10/25	26.1	215.51	11.1	212.89	210.50	15	8,172	0.18%
2022/10/24	3.1	218.48	10	219.70	216.00	-6.9	8,071	-0.09%
2022/10/21	21.3	219.35	17.1	219.57	215.00	4.2	8,033	0.05%
2022/10/20	53.2	222.47	51	223.34	227.50	2.2	7,981	0.03%
2022/10/19	25.2	235.36	21	235.62	231.50	4.2	7,930	0.05%
2022/10/18	16.2	242.26	15.1	241.47	235.00	1.1	8,021	0.01%
2022/10/17	27.2	232.57	21	234.00	239.00	6.2	7,948	0.08%
2022/10/14	22	244.77	23.1	245.66	243.50	-1	7,828	-0.01%
2022/10/13	41.2	244.54	37.3	241.84	234.50	3.9	7,680	0.05%
2022/10/12	19	249.21	19	250.74	252.00	0	7,490	0.00%
2022/10/11	44.2	250.38	30	251.38	244.50	14.2	7,338	0.19%
2022/10/07	67	261.30	55.1	260.48	257.00	11.9	7,142	0.17%
2022/10/06	54.1	257.81	63	258.02	259.50	-8.9	6,921	-0.13%
2022/10/05	31	243.37	32	245.42	245.50	-1	6,664	-0.02%
2022/10/04	16.2	238.80	20	239.33	240.00	-3.9	6,523	-0.06%
2022/10/03	41.2	243.45	25	239.32	233.50	16.2	6,429	0.25%
2022/09/30	59	245.64	41	243.82	252.50	18	6,262	0.29%
2022/09/29	8	241.19	16.2	243.16	248.50	-8.2	6,058	-0.13%
2022/09/28	27.2	233.90	38	232.43	226.00	-10.8	6,101	-0.18%
2022/09/27	44.3	239.69	36	239.74	242.50	8.3	5,982	0.14%
2022/09/26	48.6	255.05	20.5	253.12	245.50	28.1	5,789	0.49%
2022/09/23	33	263.89	131	262.55	267.00	-98	5,652	-1.73%	大賣/
2022/09/22	34	256.41	34.1	257.80	259.50	-0.1	5,536	0.00%
2022/09/21	25.5	256.35	18.1	255.47	256.00	7.4	5,413	0.14%
2022/09/20	11	260.27	13.1	260.51	260.00	-2.1	5,457	-0.04%
2022/09/19	39.6	260.12	42	260.11	260.50	-2.4	5,550	-0.04%
2022/09/16	19.3	273.34	37.4	274.22	271.50	-18.1	5,538	-0.33%
2022/09/15	78.8	290.74	56.3	290.73	272.50	22.5	5,476	0.41%
2022/09/14	3.5	289.14	2	290.75	293.50	1.5	5,213	0.03%
2022/09/13	1	284.00	7	286.64	285.00	-6	5,377	-0.11%
2022/09/12	0.3	279.50	1	289.50	291.50	-0.7	5,613	-0.01%
2022/09/08	0	0.00	1	281.00	284.50	-1	5,739	-0.02%
2022/09/07	2	269.25	8	264.31	278.00	-6	5,901	-0.10%
2022/09/06	4	264.38	20	260.20	268.50	-16	6,023	-0.27%
2022/09/05	3	283.19	7	284.29	277.50	-4	5,984	-0.07%
2022/09/01	0.1	296.00	4	299.38	298.00	-4	6,041	-0.07%
2022/08/31	1.5	298.50	1	300.50	296.00	0.5	6,113	0.01%
2022/08/30	31	281.24	5	281.78	283.50	26	6,091	0.43%
2022/08/29	28	283.05	11	284.32	284.00	17	6,049	0.28%
2022/08/26	22.7	275.31	12.3	282.64	284.00	10.4	6,011	0.17%
2022/08/25	98	252.86	93.1	250.43	260.00	4.9	5,879	0.08%
2022/08/24	86	241.40	39.3	238.51	242.50	46.7	5,411	0.86%
2022/08/23	0	0.00	1.4	220.50	220.50	-1.4	5,474	-0.03%
2022/08/19	28.1	181.54	26.1	180.85	182.50	2	5,540	0.04%
2022/08/18	4	171.00	11	172.55	172.50	-7	5,483	-0.13%
2022/08/17	16.2	171.65	10	170.55	170.00	6.2	5,480	0.11%
2022/08/16	12.2	173.78	8	176.32	172.00	4.2	5,474	0.08%
2022/08/15	3	170.67	3	173.00	173.50	0	5,445	0.00%
2022/08/12	3.2	172.33	3.1	172.68	171.00	0.1	5,465	0.00%
2022/08/11	4.1	170.00	1	170.50	169.50	3.1	5,443	0.06%
2022/08/10	6.2	170.98	4.3	170.23	169.00	1.9	5,476	0.03%
2022/08/09	11.3	170.88	14	171.11	170.50	-2.7	5,486	-0.05%
2022/08/08	5.1	171.09	3	171.50	171.00	2.1	5,499	0.04%
2022/08/05	10	171.25	10	173.35	175.50	0	5,508	0.00%
2022/08/04	7	169.57	6	170.92	170.50	1	5,515	0.02%
2022/08/03	6	171.25	6.1	171.59	171.00	-0.1	5,501	0.00%
2022/08/02	6.4	177.42	3	179.93	174.50	3.4	5,476	0.06%
2022/08/01	4	184.63	7	183.36	183.50	-3	5,417	-0.06%
2022/07/29	3	189.00	2	190.25	188.50	1	5,399	0.02%
2022/07/28	11	188.82	12	189.50	189.00	-1	5,378	-0.02%
2022/07/27	12	185.67	12	184.96	186.00	0	5,356	0.00%
2022/07/26	46	191.37	46	190.46	186.00	0	5,374	0.00%
2022/07/25	32	193.09	33	193.27	191.50	-1	5,264	-0.02%
2022/07/22	12.1	184.72	19	185.82	186.00	-6.9	5,086	-0.14%
2022/07/21	8	178.20	12	179.67	183.00	-4	5,044	-0.08%
2022/07/20	4	175.13	2	175.75	175.00	2	5,017	0.04%
2022/07/19	8	173.94	7	175.50	172.50	1	5,040	0.02%
2022/07/18	1	169.50	1	170.50	170.50	0	5,130	0.00%
2022/07/15	8.2	168.61	6	167.92	167.00	2.2	5,191	0.04%
2022/07/14	2	166.50	3	168.00	169.50	-1	5,183	-0.02%
2022/07/13	8	169.50	9	170.44	168.00	-1	5,179	-0.02%
2022/07/12	12	168.58	12	169.08	165.50	0	5,165	0.00%
2022/07/11	7	169.36	5	170.10	170.00	2	5,144	0.04%
2022/07/08	9	168.94	9	168.17	168.00	0	5,123	0.00%
2022/07/07	24.2	165.55	28	164.84	168.50	-3.8	5,106	-0.07%
2022/07/06	33.1	175.82	19.1	175.17	167.00	14	5,043	0.28%
2022/07/05	12	170.21	11.1	171.06	174.00	1	4,805	0.02%
2022/07/04	24.4	162.75	27.6	158.60	158.50	-3.2	4,743	-0.07%
2022/07/01	14.8	173.60	17	171.76	169.00	-2.2	4,661	-0.05%
2022/06/30	24.8	182.00	43	177.35	175.50	-18.2	4,584	-0.40%
2022/06/29	24.5	192.09	16	191.91	194.00	8.5	4,421	0.19%
2022/06/28	48.2	196.52	27.9	197.27	188.50	20.3	4,393	0.46%
2022/06/27	25.5	204.67	19	202.34	203.00	6.5	4,263	0.15%
2022/06/24	25	205.04	22	207.77	210.00	3	4,158	0.07%
2022/06/23	10.1	199.00	12	199.42	197.00	-1.9	3,977	-0.05%
2022/06/22	16.1	200.36	11	198.77	197.00	5.1	3,908	0.13%
2022/06/21	25.1	197.47	25.1	199.74	200.00	0.1	3,759	0.00%
2022/06/20	38.2	196.87	42	197.69	189.50	-3.8	3,582	-0.11%
2022/06/17	45.5	190.82	39.5	191.87	194.00	6	3,349	0.18%
2022/06/16	39	191.65	37	191.59	192.00	2	3,257	0.06%
2022/06/15	30	178.82	33.5	180.84	180.50	-3.5	3,170	-0.11%
2022/06/14	11.3	168.30	19	168.37	172.00	-7.7	3,083	-0.25%
2022/06/13	10.5	174.80	3.1	175.69	172.00	7.4	3,072	0.24%
2022/06/10	13.1	183.61	11	181.50	180.50	2.1	3,038	0.07%
2022/06/09	24	180.17	17.6	180.06	181.00	6.4	3,000	0.21%
2022/06/08	6.6	172.89	5	172.20	171.50	1.6	2,908	0.06%
2022/06/07	6.3	172.94	3	172.83	171.50	3.3	2,923	0.11%
2022/06/06	7.7	177.77	2	177.50	175.00	5.7	2,920	0.20%
2022/06/02	3.4	183.13	2	183.25	181.00	1.4	2,907	0.05%
2022/06/01	6.6	185.95	3.1	184.21	183.50	3.5	2,916	0.12%
2022/05/31	6	187.07	7.6	187.76	189.50	-1.6	2,896	-0.05%
2022/05/30	4	182.75	7	183.57	184.00	-3	2,518	-0.12%
2022/05/27	2	183.00	1	183.00	184.00	1	2,481	0.04%
2022/05/26	1.2	181.00	11	183.18	181.00	-9.8	2,461	-0.40%
2022/05/25	0.1	177.00	1.2	177.88	177.50	-1.1	2,439	-0.05%
2022/05/24	0.3	177.83	1	179.00	176.50	-0.7	2,455	-0.03%
2022/05/23	5.1	181.20	1	180.50	180.00	4.1	2,449	0.17%
2022/05/20	3.1	178.34	2	180.50	180.50	1.1	2,465	0.04%
2022/05/19	10.2	177.91	3	178.00	177.50	7.2	2,435	0.29%
2022/05/18	9.1	180.82	8	181.25	181.50	1.1	2,433	0.05%
2022/05/17	2.5	182.42	1	180.00	180.00	1.5	2,431	0.06%
2022/05/16	1	186.00	4.2	185.80	184.50	-3.2	2,447	-0.13%
2022/05/13	3.3	189.42	4	187.00	185.00	-0.8	2,439	-0.03%
2022/05/12	13.2	189.29	11.1	189.79	187.00	2	2,418	0.08%
2022/05/11	0.6	188.00	2	186.25	187.00	-1.4	2,398	-0.06%
2022/05/10	2.3	184.44	0.2	186.00	186.00	2.1	2,394	0.09%
2022/05/09	8.3	192.51	0.3	191.50	190.00	8.1	2,385	0.34%
2022/05/06	2.3	196.87	6	196.00	195.50	-3.7	2,409	-0.15%
2022/05/05	6	202.00	11	201.00	199.00	-5	2,415	-0.21%
2022/05/04	5	202.30	11	202.59	201.50	-6	2,433	-0.25%
2022/05/03	14	204.93	14	202.64	200.50	0	2,428	0.00%
2022/04/29	17	197.53	17	196.68	194.50	0	2,379	0.00%
2022/04/28	14.1	195.39	11	194.91	196.00	3.1	2,374	0.13%
2022/04/27	13.1	192.81	12.1	193.92	196.00	1	2,378	0.04%
2022/04/26	12.2	196.94	13	196.88	196.50	-0.8	2,361	-0.03%
2022/04/25	5.1	206.53	5	201.40	199.00	0.1	2,342	0.01%
2022/04/22	30.2	214.42	21	211.95	207.50	9.2	2,314	0.40%
2022/04/21	8	209.44	7.2	212.61	216.50	0.8	2,211	0.04%
2022/04/20	4.2	197.26	4	197.00	197.00	0.2	2,144	0.01%
2022/04/19	4	201.38	4	197.50	197.50	0	2,158	0.00%
2022/04/18	7	199.79	7	199.29	198.50	0	2,163	0.00%
2022/04/15	5	199.70	7	199.07	198.50	-2	2,158	-0.09%
2022/04/14	5	201.20	3	204.17	200.50	2	2,180	0.09%
2022/04/13	9	200.33	6	201.33	201.00	3	2,187	0.14%
2022/04/12	6	200.67	6	201.58	200.50	0	2,175	0.00%
2022/04/11	9	205.83	3	201.00	201.00	6	2,163	0.28%
2022/04/08	3	208.50	4	207.25	207.00	-1	2,173	-0.05%
2022/04/07	8.1	209.67	6	209.83	208.50	2.1	2,188	0.10%
2022/04/06	6.1	208.22	5	207.60	210.00	1.1	2,174	0.05%
2022/04/01	4	212.13	3	211.00	211.00	1	2,181	0.05%
2022/03/31	15	220.47	14	213.50	214.50	1	2,174	0.05%
2022/03/30	18	232.36	13	228.96	228.00	5	2,120	0.23%
2022/03/29	9	231.94	12	232.17	233.50	-3	2,090	-0.14%
2022/03/28	7	223.86	3	225.00	223.00	4	2,013	0.20%
2022/03/25	8	227.88	5	224.10	223.00	3	2,011	0.15%
2022/03/24	4	227.25	3	226.03	226.00	1	2,007	0.05%
2022/03/23	4.1	230.10	3	228.50	227.00	1.1	2,052	0.05%
2022/03/22	3	228.00	2.3	229.05	229.50	0.7	2,050	0.03%
2022/03/21	8	233.31	8	230.56	226.50	0	2,063	0.00%
2022/03/18	17	225.00	9.1	224.96	228.50	7.9	2,096	0.38%
2022/03/17	3	211.00	13	214.46	220.50	-10	2,031	-0.49%
2022/03/16	6	197.58	11	198.95	200.50	-5	2,034	-0.25%
2022/03/15	4.4	202.12	2	203.50	200.50	2.4	2,025	0.12%
2022/03/14	1	209.00	3	208.17	209.50	-2	2,071	-0.10%
2022/03/11	3.5	213.12	7	210.43	211.00	-3.5	2,078	-0.17%
2022/03/10	15.1	217.44	10	217.30	216.00	5.1	2,128	0.24%
2022/03/09	3.3	215.62	1	212.00	212.00	2.3	2,133	0.11%
2022/03/08	8.1	220.98	9.1	219.86	214.50	-1	2,144	-0.05%
2022/03/07	11.3	227.28	7	224.93	224.50	4.3	2,176	0.20%
2022/03/04	6.9	243.41	9.5	242.03	241.00	-2.6	2,213	-0.12%
2022/03/03	4.2	250.50	2	249.50	247.00	2.2	2,353	0.09%
2022/03/02	2.5	249.80	2	251.00	252.50	0.5	2,472	0.02%
2022/03/01	2	249.50	2	251.00	251.50	0	2,671	0.00%
2022/02/25	6	246.92	10	244.60	247.50	-4	2,822	-0.14%
2022/02/24	13.2	247.76	8	243.56	241.50	5.2	2,928	0.18%
2022/02/23	6	254.25	8.3	257.93	258.00	-2.3	2,994	-0.08%
2022/02/22	6	256.83	6	256.42	253.50	0	3,072	0.00%
2022/02/21	7	259.43	3	259.17	259.50	4	3,182	0.12%
2022/02/18	2	256.00	5	258.40	259.00	-3	3,190	-0.09%
2022/02/17	9	256.17	4.3	255.13	255.50	4.7	3,189	0.15%
2022/02/16	5	250.80	12	256.38	259.00	-7	3,164	-0.22%
2022/02/15	8	246.75	2	248.75	242.50	6	3,162	0.19%
2022/02/14	3	243.83	2	246.75	243.00	1	3,164	0.03%
2022/02/11	6	249.08	11	246.71	245.50	-5	3,165	-0.16%
2022/02/10	3	254.33	1.1	251.05	251.00	2	3,173	0.06%
2022/02/09	5	257.10	2.1	255.80	255.00	3	3,201	0.09%
2022/02/08	3	252.33	4	254.63	258.00	-1	3,217	-0.03%
2022/02/07	7.5	243.00	3	243.00	246.00	4.5	3,244	0.14%
2022/01/26	10	235.95	9	235.44	239.00	1	3,366	0.03%
2022/01/25	4.2	230.38	3	231.17	229.50	1.2	3,372	0.03%
2022/01/24	1.2	230.92	1.3	232.80	237.00	-0.1	3,368	0.00%
2022/01/21	3.4	242.59	1	239.50	239.50	2.4	3,372	0.07%
2022/01/20	2	249.00	2	245.50	245.50	0	3,411	0.00%
2022/01/19	1	247.50	1	246.00	246.00	0	3,432	0.00%
2022/01/18	6	250.58	6.1	248.13	248.00	-0.1	3,445	0.00%
2022/01/17	2	247.50	3.5	249.66	251.50	-1.5	3,479	-0.04%
2022/01/14	3.3	248.09	1	247.00	243.50	2.3	3,475	0.07%
2022/01/13	2.3	254.87	1	253.00	255.00	1.3	3,491	0.04%
2022/01/12	3	254.00	3	257.00	253.50	0	3,535	0.00%
2022/01/11	1.2	258.47	1.1	259.94	258.50	0.1	3,684	0.00%
2022/01/10	4.1	265.95	3.1	266.34	265.00	1	3,884	0.03%
2022/01/07	6.2	264.90	7	264.57	265.00	-0.8	4,036	-0.02%
2022/01/06	3.1	269.35	2.4	269.83	267.00	0.7	4,106	0.02%
2022/01/05	1.2	279.42	2	276.50	275.50	-0.8	4,098	-0.02%
2022/01/04	4	278.00	0	0.00	277.00	4	4,171	0.10%
2022/01/03	1.1	282.56	2	282.00	278.00	-0.9	4,169	-0.02%
2021/12/29	7.1	290.61	6	287.58	287.00	1.1	4,166	0.03%
2021/12/28	4	289.63	8.3	289.08	287.50	-4.3	4,165	-0.10%
2021/12/27	2.1	281.77	0	0.00	280.50	2.1	4,155	0.05%
2021/12/24	6.2	289.97	1.1	290.88	287.00	5.1	4,150	0.12%
2021/12/23	1	284.50	1.1	290.62	291.00	-0.1	4,139	0.00%
2021/12/22	2	285.75	1.2	287.58	285.00	0.8	4,134	0.02%
2021/12/21	2.2	285.05	3	285.33	287.00	-0.8	4,126	-0.02%
2021/12/20	1.4	285.64	0	0.00	284.00	1.4	4,100	0.03%
2021/12/17	10.1	297.20	13	292.85	291.50	-2.9	4,099	-0.07%
2021/12/16	3.2	288.97	1	292.50	288.50	2.2	4,111	0.05%
2021/12/15	13.1	286.34	14	288.54	288.50	-0.9	4,132	-0.02%
2021/12/14	12.2	290.99	11.1	284.81	285.00	1.1	4,111	0.03%
2021/12/13	5.1	304.17	13	302.27	301.50	-7.9	4,023	-0.20%
2021/12/10	10	304.00	8	304.50	302.00	2	4,003	0.05%
2021/12/09	2	299.00	3	298.17	297.50	-1	3,954	-0.03%
2021/12/08	6	305.75	7	308.14	300.50	-1	3,946	-0.03%
2021/12/07	4.1	296.25	4	296.25	295.00	0.1	3,877	0.00%
2021/12/06	11.3	302.51	9	300.44	296.50	2.3	3,858	0.06%
2021/12/03	8	291.00	6	291.50	291.00	2	3,806	0.05%
2021/12/02	7	293.21	9	291.17	289.50	-2	3,796	-0.05%
2021/12/01	7	291.79	10	293.55	289.00	-3	3,773	-0.08%
2021/11/30	10.1	285.40	7.5	285.69	297.50	2.6	3,724	0.07%
2021/11/29	31.5	285.96	25.1	286.31	275.50	6.4	3,654	0.18%
2021/11/26	31.3	306.92	34.1	307.75	306.00	-2.8	3,511	-0.08%
2021/11/25	33.6	316.69	26.1	310.73	298.00	7.5	3,390	0.22%
2021/11/24	36.2	310.91	36.3	314.71	326.50	-0.2	3,206	0.00%
2021/11/23	62.1	308.03	70.7	303.70	297.00	-8.7	3,159	-0.27%
2021/11/22	72.1	297.94	64	301.34	299.50	8.1	3,066	0.27%
2021/11/19	10.1	280.30	11.5	279.91	283.00	-1.5	2,965	-0.05%
2021/11/18	12.2	270.93	28.4	268.01	282.50	-16.3	2,880	-0.56%
2021/11/17	5	256.00	25.1	255.68	257.00	-20.1	2,743	-0.73%
2021/11/16	3	255.67	35	252.19	252.00	-32	2,732	-1.17%
2021/11/15	1.1	255.05	1	256.00	256.00	0.1	2,735	0.00%
2021/11/12	14.1	253.51	5	255.70	256.50	9.1	2,734	0.33%
2021/11/11	7	248.36	24	248.21	245.50	-17	2,711	-0.63%
2021/11/10	3	252.17	2.1	249.36	250.00	0.9	2,702	0.03%
2021/11/09	1	250.50	3	249.67	254.00	-2	2,700	-0.07%
2021/11/08	11	246.05	4	245.88	244.50	7	2,702	0.26%
2021/11/05	16	246.03	7	242.64	241.00	9	2,675	0.34%
2021/11/04	12.7	243.64	23	241.93	243.00	-10.3	2,653	-0.39%
2021/11/03	25.4	255.40	27.2	257.57	250.00	-1.8	2,616	-0.07%
2021/11/02	14.1	274.28	2	275.25	277.50	12.1	2,491	0.48%
2021/11/01	0	0.00	0	260.50	262.00	0	2,498	0.00%
2021/10/29	3	262.42	2	264.75	262.00	1	2,496	0.04%
2021/10/28	3.1	265.77	8.7	262.35	269.50	-5.6	2,483	-0.22%
2021/10/27	2	256.00	5.3	249.32	245.00	-3.3	2,437	-0.14%
2021/10/26	0	265.00	1	268.50	262.00	-1	2,422	-0.04%
2021/10/25	0.2	261.50	4	261.63	266.00	-3.9	2,451	-0.16%
2021/10/22	3.6	251.75	1	251.50	254.50	2.6	2,448	0.10%
2021/10/21	6.2	258.33	7.3	253.07	255.00	-1.1	2,459	-0.04%
2021/10/20	5.3	253.50	8.1	251.39	255.00	-2.8	2,418	-0.12%
2021/10/19	30	234.70	18.3	232.04	239.00	11.7	2,374	0.49%
2021/10/18	20	227.84	21.4	222.14	233.00	-1.4	2,220	-0.06%
2021/10/15	18.4	201.96	22	201.73	214.50	-3.6	2,027	-0.18%
2021/10/14	13.1	191.70	16.4	192.28	197.00	-3.3	1,915	-0.17%
2021/10/13	3	178.17	3	179.67	179.50	0	1,813	0.00%
2021/10/12	7	178.29	8.5	180.19	180.50	-1.5	1,802	-0.08%
2021/10/08	3	168.00	0	0.00	168.50	3	1,733	0.17%
2021/10/07	8	168.75	8	168.50	167.50	0	1,747	0.00%
2021/10/06	9.1	170.99	5	168.80	166.00	4.1	1,734	0.24%
2021/10/05	4.7	172.11	7.2	173.08	172.00	-2.5	1,741	-0.15%
2021/10/04	6	179.01	3	181.00	177.00	3	1,739	0.17%
2021/10/01	5.2	182.56	2	182.75	183.00	3.2	1,741	0.18%
2021/09/30	0.1	186.00	1	184.50	185.00	-1	1,754	-0.05%
2021/09/29	4.4	185.58	1	186.00	185.00	3.4	1,788	0.19%
2021/09/28	0	0.00	0.1	190.50	189.50	-0.1	1,813	-0.01%
2021/09/27	4.1	191.25	1	190.50	190.00	3.1	1,844	0.17%
2021/09/24	15	191.17	3	191.50	191.00	12	1,904	0.63%
2021/09/23	9.5	193.76	11	193.73	192.50	-1.5	1,957	-0.08%
2021/09/22	9.1	186.65	10.1	185.19	184.50	-1	1,946	-0.05%
2021/09/17	8.1	184.31	5	184.00	183.00	3.1	1,966	0.16%
2021/09/16	1	184.50	3	184.00	183.50	-2	1,971	-0.10%
2021/09/15	9	186.61	1	187.50	185.00	8	1,981	0.40%
2021/09/14	4.1	187.50	2.1	190.62	186.00	2	1,994	0.10%
2021/09/13	2	191.25	2	189.75	189.50	0	2,017	0.00%
2021/09/09	2	189.75	3	190.50	191.00	-1	2,061	-0.05%
2021/09/08	7.1	192.55	3	192.83	190.50	4.1	2,066	0.20%
2021/09/07	4.2	196.93	4	196.88	195.00	0.2	2,076	0.01%
2021/09/06	4	194.37	4	194.13	195.00	0	2,096	0.00%
2021/09/03	3	193.67	3	191.17	191.50	0	2,220	0.00%
2021/09/02	2	193.75	2	191.00	191.00	0	2,325	0.00%
2021/09/01	3	194.50	4	195.00	193.00	-1	2,442	-0.04%
2021/08/31	3.3	192.05	3	190.33	193.00	0.3	2,441	0.01%
2021/08/30	1	198.00	1	199.50	191.00	0	2,448	0.00%
2021/08/27	16	197.63	17	197.88	195.50	-1	2,478	-0.04%
2021/08/26	3	189.17	6	194.25	198.50	-3	2,377	-0.13%
2021/08/25	1.1	182.91	1	181.00	180.50	0.1	2,363	0.00%
2021/08/24	7.2	182.58	6	183.42	182.00	1.2	2,375	0.05%
2021/08/23	5.2	183.40	4	182.25	183.00	1.2	2,384	0.05%
2021/08/20	3.1	183.35	1	183.50	183.50	2.1	2,403	0.09%
2021/08/19	8.1	185.55	5	184.00	185.00	3.1	2,507	0.12%
2021/08/18	4	188.88	4	189.63	189.00	0	2,548	0.00%
2021/08/17	2.1	191.96	1.1	195.52	190.00	1	2,560	0.04%
2021/08/16	3	191.50	2	192.75	190.00	1	2,568	0.04%
2021/08/13	1.1	191.91	3.1	193.02	195.00	-2	2,607	-0.07%
2021/08/12	2	193.25	2	193.50	193.00	0	2,629	0.00%
2021/08/11	1.1	188.86	2	186.00	186.00	-1	2,648	-0.04%
2021/08/10	2.1	187.30	2	189.00	188.00	0.1	2,732	0.00%
2021/08/09	3.1	194.51	1	195.00	191.00	2.1	2,839	0.07%
2021/08/06	4	202.51	2	203.75	201.00	2	2,891	0.07%
2021/08/05	4	201.75	14.2	204.04	200.00	-10.2	2,990	-0.34%
2021/08/04	2	197.00	1.1	197.47	196.00	0.9	3,147	0.03%
2021/08/03	0	0.00	1	198.00	198.00	-1	3,205	-0.03%
2021/08/02	2	196.50	1	194.00	195.00	1	3,261	0.03%
2021/07/30	3.1	194.20	2	195.50	193.00	1.1	3,320	0.03%
2021/07/29	9.1	189.14	12	188.75	193.00	-2.9	3,319	-0.09%
2021/07/28	8.1	180.56	6	182.25	179.50	2.1	3,294	0.06%
2021/07/27	5.6	188.28	4	187.63	185.00	1.6	3,317	0.05%
2021/07/26	1.3	194.40	4	194.25	192.50	-2.8	3,381	-0.08%
2021/07/23	3	196.00	7	195.50	196.00	-4	3,441	-0.12%
2021/07/22	5.3	197.24	6	195.42	195.50	-0.7	3,532	-0.02%
2021/07/21	13.2	201.69	6.5	199.19	197.00	6.7	3,559	0.19%
2021/07/20	5.5	207.99	6.1	205.48	201.50	-0.7	3,588	-0.02%
2021/07/19	0.2	203.83	0	0.00	203.00	0.2	3,582	0.00%
2021/07/16	5.3	205.31	9	206.67	204.50	-3.7	3,616	-0.10%
2021/07/15	3.1	206.17	7.1	207.06	206.50	-4.1	3,641	-0.11%
2021/07/14	12.2	202.11	4	202.13	203.50	8.2	3,670	0.22%
2021/07/13	4.4	206.48	12	206.33	203.50	-7.6	3,681	-0.21%
2021/07/12	12.1	207.51	36.6	208.28	209.00	-24.5	3,690	-0.66%
2021/07/09	7.3	210.52	11	208.45	207.50	-3.8	3,683	-0.10%
2021/07/08	1.1	209.98	1	209.00	209.00	0.1	3,712	0.00%
2021/07/07	8	209.13	14	209.11	209.50	-6	3,724	-0.16%
2021/07/06	12.1	215.26	10	213.40	211.00	2.1	3,739	0.06%
2021/07/05	8.8	221.31	4	222.50	219.00	4.8	3,756	0.13%
2021/07/02	14.4	227.69	6	228.33	225.00	8.4	3,753	0.22%
2021/07/01	31.4	233.06	11.5	234.49	227.50	19.9	3,753	0.53%
2021/06/30	17.2	222.67	18	224.39	232.00	-0.8	3,737	-0.02%
2021/06/29	13.3	220.68	12	220.08	219.00	1.3	3,729	0.03%
2021/06/28	12.1	218.21	16.5	219.60	221.00	-4.4	3,759	-0.12%
2021/06/25	1.2	211.91	5	212.00	211.00	-3.8	3,815	-0.10%
2021/06/24	7	210.14	7.1	209.98	210.50	-0.1	3,996	0.00%
2021/06/23	7	207.29	8	207.44	207.50	-1	3,996	-0.03%
2021/06/22	10.6	211.50	9	207.11	207.00	1.6	4,001	0.04%
2021/06/21	4	214.38	6	213.84	212.00	-2	4,031	-0.05%
2021/06/18	1.1	221.09	1.3	221.82	221.00	-0.2	4,037	0.00%
2021/06/17	2	220.98	1	217.50	218.00	1	4,021	0.03%
2021/06/16	7	221.35	3	222.00	219.50	4	4,050	0.10%
2021/06/15	5.6	219.61	4	221.13	221.50	1.6	4,063	0.04%
2021/06/11	31.6	230.81	16	230.06	222.50	15.6	4,046	0.39%
2021/06/10	10	216.90	27.6	224.93	232.50	-17.6	3,944	-0.45%
2021/06/09	34	212.78	34.1	212.55	211.50	-0.1	3,939	0.00%
2021/06/08	8	203.38	5.6	203.64	203.00	2.4	3,827	0.06%
2021/06/07	4.5	204.56	3	204.83	203.00	1.5	3,828	0.04%
2021/06/04	5	210.20	10	208.60	206.00	-5	3,813	-0.13%
2021/06/03	4.1	205.23	5	204.60	204.50	-0.9	3,764	-0.02%
2021/06/02	3	205.50	1.1	205.27	205.00	1.9	3,770	0.05%
2021/06/01	1.1	205.50	3.1	205.06	206.50	-2	3,770	-0.05%
2021/05/31	3	204.67	5	204.10	204.50	-2	3,762	-0.05%
2021/05/28	2	206.75	9.1	206.00	207.00	-7.1	3,764	-0.19%
2021/05/27	16.3	213.89	9	211.17	207.00	7.3	3,787	0.19%
2021/05/26	4	211.13	6.6	209.20	213.00	-2.6	3,736	-0.07%
2021/05/25	1.3	201.81	2	201.75	202.50	-0.7	4,135	-0.02%
2021/05/24	4.3	206.24	2	204.25	204.00	2.3	4,305	0.05%
2021/05/21	12.2	202.24	14	203.04	205.50	-1.8	4,611	-0.04%
2021/05/20	5.1	201.64	4	200.88	199.00	1.1	4,576	0.02%
2021/05/19	2.7	202.66	11	200.73	201.50	-8.4	4,638	-0.18%
2021/05/18	13.1	198.98	13.3	201.44	208.00	-0.2	4,650	0.00%
2021/05/17	8.2	204.05	87	202.36	196.00	-78.9	4,676	-1.69%
2021/05/14	6	218.00	5	221.10	216.50	1	4,659	0.02%
2021/05/13	21.1	226.68	10	224.35	218.00	11.1	4,622	0.24%
2021/05/12	25	233.03	27.4	230.91	221.50	-2.4	4,591	-0.05%
2021/05/11	5	229.51	3.1	231.44	225.50	1.9	4,442	0.04%
2021/05/10	7.1	235.96	5.1	232.72	229.50	2	4,431	0.05%
2021/05/07	7.1	223.76	16	225.81	235.00	-9	4,396	-0.20%
2021/05/06	4	217.87	5	214.50	214.00	-1	4,359	-0.02%
2021/05/05	7	221.50	14.1	220.96	219.00	-7.1	4,368	-0.16%
2021/05/04	11.3	224.47	18	222.44	220.00	-6.7	4,385	-0.15%
2021/05/03	21.2	240.75	19.1	237.23	232.50	2.2	4,357	0.05%
2021/04/29	27	232.33	21.2	233.86	236.00	5.8	4,298	0.13%
2021/04/28	10.3	229.51	6	228.58	225.50	4.3	4,273	0.10%
2021/04/27	3	223.51	9	224.17	235.00	-6	4,205	-0.14%
2021/04/26	7.4	215.07	4	213.13	214.00	3.4	4,207	0.08%
2021/04/23	7.2	222.19	7	222.00	218.50	0.2	4,268	0.00%
2021/04/22	3.1	237.98	5	231.20	227.00	-1.9	4,327	-0.04%
2021/04/21	11.2	239.80	7	237.29	235.50	4.2	4,405	0.09%
2021/04/20	5	235.30	5	236.90	234.50	0	4,460	0.00%
2021/04/19	11.3	236.59	4	236.63	234.50	7.3	4,516	0.16%
2021/04/16	2	242.00	4	241.25	241.50	-2	4,537	-0.04%
2021/04/15	3.2	243.79	4.4	242.14	241.00	-1.2	4,547	-0.03%
2021/04/14	25.2	244.83	19.1	245.26	242.00	6.1	4,573	0.13%
2021/04/13	2.1	255.05	2	255.25	250.00	0.1	4,562	0.00%
2021/04/12	6.1	255.66	16.1	254.87	254.00	-10.1	4,570	-0.22%
2021/04/09	15	255.27	23.5	254.47	253.00	-8.5	4,603	-0.18%
2021/04/08	5.1	253.39	8.6	253.74	252.00	-3.5	4,658	-0.08%
2021/04/07	13	260.31	6	260.67	258.00	7	4,685	0.15%
2021/04/06	21.1	262.07	23	259.70	259.00	-2	4,743	-0.04%
2021/04/01	23.1	271.11	7	268.07	267.00	16.1	4,772	0.34%
2021/03/31	25.1	271.16	11	271.83	264.50	14	4,761	0.29%
2021/03/30	24.2	274.79	9	275.44	273.00	15.2	4,714	0.32%
2021/03/29	38.1	273.21	26.1	274.25	277.00	12	4,642	0.26%
2021/03/26	3	253.33	3	254.17	252.50	0	4,518	0.00%
2021/03/25	1	250.50	1	257.00	250.00	0	4,553	0.00%
2021/03/24	8	257.38	8	258.38	253.50	0	4,589	0.00%
2021/03/23	10.1	253.77	10.1	253.77	250.00	0	4,732	0.00%
2021/03/22	1.2	246.83	5.1	247.70	246.50	-3.9	4,817	-0.08%
2021/03/19	10.3	249.99	6	252.25	251.50	4.3	4,854	0.09%
2021/03/18	7	262.84	6	258.08	258.00	1	4,961	0.02%
2021/03/17	4	261.48	2	260.00	258.00	2	5,052	0.04%
2021/03/16	9	266.87	12	263.13	261.50	-3	5,156	-0.06%
2021/03/15	16.1	271.88	15	269.70	262.00	1.1	5,168	0.02%
2021/03/12	5	261.80	0.4	263.50	261.00	4.7	5,193	0.09%
2021/03/11	3.3	266.55	6	263.50	263.00	-2.7	5,235	-0.05%
2021/03/09	2	253.75	2	251.50	252.00	0	5,325	0.00%
2021/03/08	2.2	255.95	1	261.50	250.00	1.2	5,368	0.02%
2021/03/05	3.2	260.25	2	265.00	265.00	1.2	5,415	0.02%
2021/03/04	2	253.00	0	0.00	251.00	2	5,745	0.03%
2021/03/03	5	257.00	2	257.00	255.50	3	5,817	0.05%
2021/03/02	13.1	252.17	13.5	249.82	245.00	-0.5	5,826	-0.01%
2021/02/26	6.3	269.05	8.2	261.30	260.50	-1.9	5,814	-0.03%
2021/02/25	117.6	300.19	94.2	291.59	270.00	23.3	5,776	0.40%	大買/
2021/02/24	33	265.56	40.1	277.65	288.00	-7.1	5,346	-0.13%
2021/02/23	83.2	271.23	65.1	266.27	262.00	18.2	5,197	0.35%
2021/02/22	10	254.00	2	254.00	254.00	8	4,954	0.16%
2021/02/19	23.1	218.21	23.2	226.80	231.00	-0.2	5,022	0.00%
2021/02/18	14	210.07	11	212.27	210.00	3	5,008	0.06%
2021/02/17	19.2	215.52	19	215.76	208.00	0.2	5,015	0.00%
2021/02/05	20.1	208.28	31.1	209.60	220.00	-11.1	4,968	-0.22%
2021/02/04	9	199.22	8	199.63	200.00	1	4,978	0.02%
2021/02/03	12.1	202.46	22	201.77	198.50	-9.9	5,008	-0.20%
2021/02/02	10	190.05	7.1	188.69	198.00	2.9	5,037	0.06%
2021/02/01	13	186.00	15.1	182.75	184.50	-2.1	5,057	-0.04%
2021/01/29	9	189.22	19	188.37	184.50	-10	5,043	-0.20%
2021/01/28	11	192.32	7	192.71	192.50	4	5,091	0.08%
2021/01/27	13.1	194.25	8	195.19	195.00	5.1	5,163	0.10%
2021/01/26	6	198.17	7	198.07	195.00	-1	5,186	-0.02%
2021/01/25	7	206.07	6	208.50	203.00	1	5,185	0.02%
2021/01/22	15	211.87	13	211.35	207.00	2	5,215	0.04%
2021/01/21	8	210.31	8	210.24	213.50	0	5,289	0.00%
2021/01/20	7	209.07	11	205.91	207.00	-4	5,496	-0.07%
2021/01/19	16	207.31	20	207.15	206.00	-4	5,514	-0.07%
2021/01/18	15	209.23	18	210.50	210.00	-3	5,560	-0.05%
2021/01/15	33.2	197.64	37.2	196.63	199.00	-4	5,503	-0.07%
2021/01/14	31.6	194.72	320	190.59	189.00	-288.5	5,417	-5.32%	大賣/鉅額交易
2021/01/13	20.5	206.67	24	203.54	202.00	-3.5	5,323	-0.07%
2021/01/12	17	216.74	13.1	218.99	213.50	4	5,269	0.07%
2021/01/11	32.9	217.57	29	214.98	212.50	3.9	5,204	0.07%
2021/01/08	16	223.50	12	223.96	222.50	4	5,218	0.08%
2021/01/07	13	226.73	10	225.20	225.00	3	5,228	0.06%
2021/01/06	7	228.57	7	227.21	225.50	0	5,209	0.00%
2021/01/05	4	230.63	6.2	230.69	230.50	-2.2	5,220	-0.04%
2021/01/04	10.1	232.18	11	233.05	229.00	-0.9	5,227	-0.02%
2020/12/31	27	251.91	19	250.34	241.00	8	5,212	0.15%
2020/12/30	18	244.97	17	245.26	246.50	1	5,118	0.02%
2020/12/29	19.1	250.55	25	247.20	242.00	-5.9	5,073	-0.12%
2020/12/28	17	242.79	14	242.54	244.50	3	5,001	0.06%
2020/12/25	11.1	230.47	11.1	230.99	231.00	0	4,950	0.00%
2020/12/24	6.2	228.82	4	228.25	226.00	2.2	4,948	0.04%
2020/12/23	2.2	237.01	0	0.00	233.00	2.2	4,959	0.04%
2020/12/22	11.5	239.22	14	236.14	237.00	-2.5	4,986	-0.05%
2020/12/21	13.1	236.45	12.4	233.91	233.50	0.7	4,990	0.01%
2020/12/18	7.2	243.82	14	244.43	238.50	-6.8	4,982	-0.14%
2020/12/17	44	251.40	34.2	249.59	240.50	9.8	5,021	0.20%
2020/12/16	5	235.00	15.2	242.26	248.50	-10.2	4,909	-0.21%
2020/12/15	15	231.50	13	230.12	226.00	2	5,047	0.04%
2020/12/14	25	248.50	27	247.45	238.50	-2	5,032	-0.04%
2020/12/11	29.3	222.62	40	225.14	237.50	-10.7	4,937	-0.22%
2020/12/10	39.3	223.29	55	221.56	216.00	-15.7	4,882	-0.32%
2020/12/09	15.1	235.17	14	237.39	234.50	1	4,796	0.02%
2020/12/08	59	236.30	21.1	240.61	236.00	37.9	4,776	0.79%
2020/12/07	6.4	257.80	3	266.00	255.50	3.4	4,665	0.07%
2020/12/04	3.3	265.45	5.1	261.94	266.00	-1.8	4,665	-0.04%
2020/12/03	7.4	262.64	5	264.10	260.00	2.4	4,726	0.05%
2020/12/02	11.1	272.52	6	269.33	267.50	5.1	4,730	0.11%
2020/12/01	12.2	280.19	28	275.80	274.00	-15.8	4,747	-0.33%
2020/11/30	13.2	293.80	11	292.68	286.00	2.2	4,774	0.05%
2020/11/27	9.2	289.30	18.2	289.30	292.00	-9	4,452	-0.20%
2020/11/26	7.1	278.68	10.2	279.10	282.00	-3.1	4,425	-0.07%
2020/11/25	7.2	279.13	6.1	280.22	276.00	1.1	4,446	0.03%
2020/11/24	6.1	276.63	5	276.60	274.50	1.1	4,451	0.02%
2020/11/23	4	278.75	4	278.00	277.50	0	4,506	0.00%
2020/11/20	10	275.00	11	273.77	274.00	-1	4,575	-0.02%
2020/11/19	15.1	286.35	11	285.50	280.50	4.1	4,582	0.09%
2020/11/18	12.3	283.97	17	283.62	287.00	-4.7	4,550	-0.10%
2020/11/17	12	273.96	14	272.00	277.00	-2	4,617	-0.04%
2020/11/16	8.2	263.97	11	263.91	265.00	-2.8	4,598	-0.06%
2020/11/13	14.1	265.68	12	264.79	268.50	2.1	4,623	0.05%
2020/11/12	21.3	268.17	15	266.23	264.50	6.3	4,625	0.14%
2020/11/11	7.1	277.30	14.1	278.36	279.00	-6.9	4,559	-0.15%
2020/11/10	18.9	276.87	16.1	277.18	272.00	2.8	4,573	0.06%
2020/11/09	7	291.29	13.9	292.25	285.00	-6.9	4,571	-0.15%
2020/11/06	4	295.50	7	295.93	296.00	-3	4,622	-0.06%
2020/11/05	6.1	294.86	6	294.00	292.00	0.1	4,673	0.00%
2020/11/04	18.2	280.11	22.6	278.74	290.00	-4.3	4,689	-0.09%
2020/11/03	9.3	285.32	5	283.20	280.50	4.3	4,660	0.09%
2020/11/02	2	293.25	3	291.67	288.00	-1	4,729	-0.02%
2020/10/30	19.3	295.59	8	295.75	293.00	11.3	4,734	0.24%
2020/10/29	14.1	293.36	11	294.23	298.00	3.1	4,709	0.07%
2020/10/28	50.3	317.21	38	312.16	297.00	12.3	4,687	0.26%
2020/10/27	6	321.26	4	317.38	324.50	2	4,428	0.05%
2020/10/26	8	330.78	12	333.79	320.00	-4	4,371	-0.09%
2020/10/23	5	346.90	6	347.58	343.00	-1	4,393	-0.02%
2020/10/22	3	345.67	1	347.00	343.00	2	4,372	0.05%
2020/10/21	3	352.50	3	351.17	347.50	0	4,380	0.00%
2020/10/20	1	349.00	2	350.25	351.00	-1	4,380	-0.02%
2020/10/19	3	349.33	3	346.17	345.00	0	4,444	0.00%
2020/10/16	21.1	346.97	16	346.19	344.00	5.1	4,431	0.11%
2020/10/15	9	342.50	9	340.06	338.00	0	4,524	0.00%
2020/10/14	6	350.75	12	351.00	345.50	-6	4,524	-0.13%
2020/10/13	7.1	352.35	7	350.07	350.50	0.1	4,548	0.00%
2020/10/12	10.1	352.06	14	351.68	349.00	-3.9	4,651	-0.08%
2020/10/08	10	349.15	6	351.00	349.50	4	4,628	0.09%
2020/10/07	1	338.50	3	340.33	338.50	-2	4,573	-0.04%
2020/10/06	2.1	342.99	1.2	342.50	342.00	0.9	4,568	0.02%
2020/10/05	3	343.17	2	342.00	344.00	1	4,614	0.02%
2020/09/30	3.2	338.19	6	339.92	342.00	-2.9	4,623	-0.06%
2020/09/29	5.2	342.70	3	338.00	331.00	2.2	4,614	0.05%
2020/09/28	6.2	354.06	4	355.88	343.50	2.2	4,689	0.05%
2020/09/25	6	348.83	14	350.50	357.00	-8	4,718	-0.17%
2020/09/24	9	341.61	6	341.08	345.50	3	4,785	0.06%
2020/09/23	9	340.00	9	338.17	336.00	0	4,796	0.00%
2020/09/22	21.1	340.09	21	339.74	333.00	0.1	4,843	0.00%
2020/09/21	13	368.23	12	368.58	359.50	1	4,758	0.02%
2020/09/18	19.2	348.98	24	351.83	367.00	-4.9	4,698	-0.10%
2020/09/17	5	331.30	5	331.40	334.50	0	4,477	0.00%
2020/09/16	7	324.64	9	329.56	324.50	-2	4,464	-0.04%
2020/09/15	3	329.50	10	327.30	328.50	-7	4,437	-0.16%
2020/09/14	2	312.50	4.1	307.01	312.50	-2.1	4,488	-0.05%
2020/09/11	5	301.90	4	304.63	306.00	1	4,440	0.02%
2020/09/10	2	302.25	1	305.00	301.50	1	4,397	0.02%
2020/09/09	2.1	303.71	7	301.64	302.00	-5	4,361	-0.11%
2020/09/08	13	282.15	27.1	288.28	309.50	-14.1	4,352	-0.32%
2020/09/07	8.2	288.50	13	290.62	283.50	-4.9	4,376	-0.11%
2020/09/04	8.1	296.35	20	292.70	300.00	-12	4,377	-0.27%
2020/09/03	21	315.43	4	317.38	306.00	17	4,422	0.38%
2020/09/02	7	331.57	9	332.67	329.50	-2	4,374	-0.05%
2020/09/01	16	332.13	8	330.44	330.00	8	4,360	0.18%
2020/08/31	3.1	330.63	9	332.17	339.50	-5.9	4,326	-0.14%
2020/08/28	10.1	324.03	4	325.75	322.00	6.1	4,298	0.14%
2020/08/27	19.1	327.61	9	331.72	320.50	10.1	4,276	0.23%
2020/08/26	15.2	314.85	20	315.80	330.00	-4.9	4,227	-0.11%
2020/08/25	7	298.07	4	301.88	303.00	3	4,205	0.07%
2020/08/24	11	300.14	18.1	299.70	299.00	-7.1	4,188	-0.17%
2020/08/21	28.1	293.95	19	294.13	293.50	9.1	4,166	0.22%
2020/08/20	15.2	332.90	9	341.33	303.00	6.1	4,068	0.15%
2020/08/19	36	326.67	26.3	325.04	336.50	9.7	4,045	0.24%
2020/08/18	16	296.84	21	298.12	306.50	-5	4,028	-0.12%
2020/08/17	11.3	276.75	8.1	277.47	280.00	3.2	3,992	0.08%
2020/08/14	18	276.37	15	278.10	275.00	3	4,238	0.07%
2020/08/13	24	271.27	17.1	270.85	269.50	6.9	4,159	0.17%
2020/08/12	29	273.74	16	270.19	278.50	13	4,053	0.32%
2020/08/11	21.4	250.98	11	250.41	253.50	10.4	3,946	0.26%
2020/08/10	30	237.02	14	240.54	246.50	16	3,898	0.41%
2020/08/07	15	224.50	13	221.85	224.50	2	3,870	0.05%
2020/08/06	55.1	232.57	54	224.30	221.00	1.1	3,827	0.03%
2020/08/05	18.2	225.57	1	224.00	226.50	17.2	3,743	0.46%
2020/08/04	23.1	211.69	2.1	210.62	213.50	21	3,744	0.56%
2020/08/03	144	200.08	5	198.70	203.50	139	3,756	3.70%	大買/鉅額交易
2020/07/31	10	185.00	0	0.00	185.00	10	3,711	0.27%
2020/07/30	10	168.50	0	0.00	168.50	10	3,792	0.26%
2020/07/29	8.1	156.49	171	154.57	153.50	-162.9	3,833	-4.25%	大賣/鉅額交易
2020/07/28	6	170.50	4	170.50	170.50	2	3,750	0.05%
2020/07/27	4	194.25	2	194.00	189.00	2	3,731	0.05%
2020/07/24	38	212.51	0	0.00	210.00	38	3,743	1.02%
2020/07/23	174.1	218.69	3	221.83	224.50	171.1	3,790	4.51%	大買/鉅額交易
2020/07/22	6	213.50	4	213.50	213.50	2	3,843	0.05%
2020/07/21	10.1	200.59	93	195.88	194.50	-82.9	3,912	-2.12%
2020/07/20	5.1	216.00	114	216.00	216.00	-108.9	3,895	-2.80%	大賣/鉅額交易
2020/07/17	4	240.13	16	246.84	240.00	-12	4,122	-0.29%
2020/07/16	16.3	275.73	509	266.55	266.50	-492.7	4,085	-12.06%	大賣/鉅額交易
2020/07/15	2.1	296.00	1	296.00	296.00	1.1	3,937	0.03%
2020/07/14	2.1	328.50	1	328.50	328.50	1.1	3,918	0.03%
2020/07/13	5	364.50	3	364.50	364.50	2	3,934	0.05%
2020/07/10	51.4	408.48	1.1	405.00	405.00	50.3	3,946	1.27%
2020/07/09	11.1	461.96	0.5	453.00	450.00	10.6	3,890	0.27%
2020/07/08	15	407.37	9	428.56	433.50	6	3,868	0.16%
2020/07/07	78.2	387.08	41	393.56	394.50	37.2	3,871	0.96%
2020/07/06	25.3	346.65	14	344.50	359.00	11.3	3,749	0.30%
2020/07/03	78	316.83	50.2	321.66	326.50	27.8	3,679	0.76%
2020/07/02	18.5	288.54	19	291.26	297.00	-0.5	3,538	-0.01%
2020/07/01	69	263.83	30.1	268.16	270.00	38.9	3,447	1.13%
2020/06/30	7	245.79	1	244.00	249.00	6	3,353	0.18%
2020/06/29	3	239.67	2	241.50	241.50	1	3,333	0.03%
2020/06/24	5.1	229.27	3.1	228.33	228.00	2	3,300	0.06%
2020/06/23	12	237.25	1	240.00	240.00	11	3,276	0.34%
2020/06/22	15.1	248.60	2	262.00	260.00	13.1	3,249	0.40%
2020/06/19	37	247.38	5	230.00	251.00	32	3,215	1.00%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/12	5	172.50	3	172.50	172.50	2	3,126	0.06%
2020/06/11	78.2	219.85	6	214.50	191.50	72.2	3,080	2.34%
2020/06/10	25	209.98	4	210.88	212.50	21	2,963	0.71%
2020/06/09	26.1	185.22	3.3	188.04	193.50	22.8	2,913	0.78%
2020/06/08	33.1	171.62	3	171.00	176.00	30.1	2,801	1.07%
2020/06/05	9.1	157.09	0	0.00	160.00	9.1	2,761	0.33%
2020/06/04	19	152.39	1.8	151.34	150.50	17.2	2,754	0.63%
2020/06/03	22	152.39	0	0.00	152.50	22	2,737	0.80%
2020/06/02	2	136.00	3	136.00	144.00	-1	2,706	-0.04%
2020/06/01	13	134.23	0	0.00	138.50	13	2,681	0.48%
2020/05/29	4	141.63	5	141.80	139.50	-1	2,654	-0.04%
2020/05/28	14	130.64	0.1	132.00	134.00	13.9	2,596	0.53%
2020/05/27	51	126.84	0	0.00	126.00	51	2,615	1.95%
2020/05/26	9	131.94	3	124.50	123.50	6	2,638	0.23%
2020/05/25	6	130.50	0	0.00	132.50	6	2,589	0.23%
2020/05/22	17	120.12	14	108.50	125.00	3	2,545	0.12%
2020/05/21	1	114.50	8	114.69	114.50	-7	2,478	-0.28%
2020/05/20	356	126.80	323	126.86	127.00	33	2,458	1.34%	大買/大賣/
2020/05/19	14	115.50	0	0.00	115.50	14	2,164	0.65%
2020/05/18	2	105.00	0	0.00	105.00	2	2,158	0.09%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	1	77.70	0.3	79.20	79.20	0.7	2,079	0.03%
2020/05/12	0	0.00	1	74.00	72.00	-1	2,016	-0.05%
2020/05/11	5	72.84	0.1	72.00	73.00	4.9	1,979	0.25%
2020/05/08	5	78.28	1	74.50	75.20	4	1,939	0.21%
2020/05/07	2	72.50	3	69.93	74.00	-1	1,891	-0.05%
2020/05/06	3.5	70.23	6	70.02	68.00	-2.5	1,838	-0.14%
2020/05/05	8.5	67.47	1	67.70	67.70	7.5	1,795	0.42%
2020/05/04	2	60.00	1	61.60	61.60	1	1,715	0.06%
2020/04/30	3	54.80	2	56.00	56.00	1	1,682	0.06%
2020/04/29	0	0.00	1	52.90	52.80	-1	1,644	-0.06%
2020/04/28	2	51.05	0	0.00	51.60	2	1,625	0.12%
2020/04/27	3	56.33	4	54.85	55.80	-1	1,583	-0.06%
2020/04/24	10.1	55.15	62	54.44	55.10	-51.9	1,505	-3.45%
2020/04/23	2	50.00	3	51.14	51.70	-1	1,350	-0.08%
2020/04/22	35	46.79	19	46.12	47.00	16	1,252	1.28%
2020/04/21	55	46.09	31	46.10	46.10	24	1,106	2.17%
2020/04/20	6	41.95	0	0.00	41.95	6	829	0.72%
2020/04/16	4	34.70	0	0.00	34.70	4	797	0.50%
2020/04/14	2	31.90	2	32.35	31.55	0	795	0.00%
2020/04/13	0	0.00	1	31.40	31.30	-1	778	-0.13%
2020/04/10	3	29.95	2	30.10	29.95	1	758	0.13%
2020/04/08	4	29.86	1	30.25	29.85	3	758	0.40%
2020/03/30	3	24.00	5.5	24.42	24.80	-2.5	792	-0.31%
2020/03/20	0	0.00	1	21.30	21.35	-1	757	-0.13%
2020/03/19	4	20.40	0	0.00	20.30	4	762	0.52%
2020/03/17	15	23.90	2	23.00	23.80	13	745	1.74%
2020/03/16	2	26.05	0	0.00	25.40	2	725	0.28%
2020/03/13	2	25.75	4	25.93	26.50	-2	718	-0.28%
2020/03/09	0	0.00	3	32.20	30.75	-3	712	-0.42%
2020/03/03	0	0.00	6	30.94	30.60	-6	687	-0.87%
2020/03/02	3	30.35	4	30.64	30.80	-1	681	-0.15%
2020/02/27	4	31.58	0	0.00	31.30	4	662	0.60%
2020/02/26	0	0.00	15	33.10	33.10	-15	607	-2.47%
2020/02/24	0	0.00	4	29.80	30.05	-4	577	-0.69%
2020/02/20	0	0.00	16	30.08	30.55	-16	588	-2.72%
2020/02/14	2	28.90	2	29.10	28.80	0	571	0.00%
2020/02/10	4	28.50	0	0.00	28.30	4	552	0.72%
2020/01/31	0	0.00	2	27.80	27.80	-2	530	-0.38%
2020/01/30	2	28.35	0	0.00	27.80	2	532	0.38%
2020/01/20	1	29.15	0	0.00	29.15	1	539	0.19%
2020/01/16	0	0.00	5	29.60	29.40	-5	532	-0.94%
2020/01/14	5	30.19	5	29.70	29.90	0	530	0.00%
2020/01/07	5	29.95	5	30.20	30.00	0	516	0.00%
2020/01/03	1	30.30	0	0.00	30.50	1	500	0.20%
2020/01/02	0	0.00	10	29.77	29.75	-10	482	-2.07%
2019/12/30	5	30.58	5	31.00	29.80	0	481	0.00%
2019/12/27	9	31.32	8	31.38	31.70	1	453	0.22%
2019/12/26	3	30.85	2	30.58	31.00	1	426	0.23%
2019/12/23	0	0.00	1	29.75	29.40	-1	402	-0.25%
2019/12/20	0	0.00	2	29.30	29.35	-2	398	-0.50%
2019/12/17	1	29.15	0	0.00	29.15	1	394	0.25%
2019/12/16	0	0.00	2	29.65	29.25	-2	396	-0.50%
2019/12/10	1	29.55	1	29.40	29.35	0	385	0.00%
2019/12/06	1	29.80	0	0.00	29.75	1	387	0.26%
2019/12/05	3	31.18	2	31.50	30.80	1	375	0.27%
2019/11/22	3	29.73	0	0.00	29.80	3	354	0.85%
2019/11/21	9	29.44	1	30.35	29.50	8	345	2.32%
2019/11/20	1	29.20	0	0.00	29.35	1	324	0.31%
2019/10/28	1	27.05	0	0.00	26.70	1	341	0.29%
2019/10/25	2	27.65	0	0.00	27.75	2	328	0.61%
2019/10/24	1	27.65	0	0.00	27.85	1	330	0.30%
2019/10/02	3	28.40	1	28.30	28.60	2	343	0.58%
2019/09/25	0	0.00	3	29.40	29.20	-3	341	-0.88%
2019/09/19	2	29.00	0	0.00	29.15	2	340	0.59%
2019/09/18	1	29.40	0	0.00	29.60	1	337	0.30%
2019/09/17	8	29.66	0	0.00	29.60	8	335	2.39%
2019/09/16	6	29.33	2	29.25	29.20	4	329	1.21%
2019/09/10	3	29.10	1	29.10	29.10	2	330	0.61%
2019/09/04	1	30.20	2	30.40	30.15	-1	325	-0.31%
2019/09/03	0	0.00	1	31.00	30.50	-1	321	-0.31%
2019/08/23	6	29.77	1	29.50	29.80	5	292	1.71%
2019/08/22	0	0.00	1	30.65	30.70	-1	280	-0.36%
2019/08/20	8	31.01	1	31.30	30.90	7	271	2.57%
2019/08/19	3	29.83	1	30.30	30.75	2	252	0.79%
2019/08/16	5	29.21	0	0.00	29.30	5	234	2.13%
2019/08/13	1	28.90	1	29.05	29.15	0	226	0.00%
2019/08/06	2	29.20	0	0.00	28.75	2	229	0.87%
2019/08/05	4	29.13	0	0.00	28.90	4	226	1.76%
2019/08/02	10	28.15	0	0.00	28.30	10	217	4.60%
2019/07/25	5	28.94	0	0.00	29.05	5	211	2.36%
2019/07/23	2	29.95	0	0.00	29.30	2	213	0.94%
2019/07/18	20	29.35	0	0.00	29.35	20	208	9.61%
2019/07/05	5	28.65	2	28.90	28.65	3	209	1.43%
2019/07/03	5	27.98	0	0.00	28.15	5	215	2.33%
2019/06/26	1	27.95	0	0.00	27.85	1	219	0.46%
2019/06/19	2	28.20	1	28.40	28.30	1	224	0.44%
2019/06/17	21	29.20	0	0.00	28.85	21	229	9.14%
2019/06/14	4	28.73	0	0.00	28.65	4	230	1.74%
2019/05/27	0	0.00	3	26.90	26.80	-3	379	-0.79%
2019/05/24	3	27.00	0	0.00	27.00	3	389	0.77%
2019/05/09	0	0.00	2	27.30	27.40	-2	559	-0.36%
2019/04/11	1	30.10	2	30.00	30.05	-1	575	-0.17%
2019/03/28	0	0.00	2	29.75	29.50	-2	558	-0.36%
2019/03/27	2	29.75	0	0.00	29.75	2	558	0.36%
2019/03/22	2	29.85	1	29.70	29.70	1	557	0.18%
2019/03/21	2	29.60	0	0.00	29.70	2	556	0.36%
2019/03/20	1	29.45	0	0.00	29.25	1	553	0.18%
2019/03/15	1	30.00	1	29.60	29.45	0	541	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	0.00	6	32.23	32.00	-6	507	-1.18%
2019/03/08	8	33.36	2	33.55	33.10	6	504	1.19%
2019/03/05	0	0.00	1	32.00	31.80	-1	463	-0.22%
2019/03/04	1	32.55	2	32.35	32.05	-1	462	-0.22%
2019/02/26	1	31.10	0	0.00	31.10	1	460	0.22%
2019/02/21	1	32.45	2	33.10	32.25	-1	447	-0.22%
2019/02/20	2	31.98	0	0.00	32.00	2	431	0.46%
2019/02/19	3	31.97	0	0.00	31.60	3	421	0.71%
2019/02/18	0	0.00	9	32.15	32.70	-9	387	-2.32%
2019/02/15	1	30.10	3	30.00	29.75	-2	322	-0.62%
2019/02/14	0	0.00	1	29.10	29.10	-1	299	-0.33%
2019/01/08	2	28.35	2	28.60	28.40	0	402	0.00%
2018/12/19	1	26.40	0	0.00	26.45	1	604	0.17%
2018/12/05	0	0.00	2	27.50	27.70	-2	711	-0.28%
2018/12/03	0	0.00	1	28.60	28.30	-1	779	-0.13%
2018/11/30	2	28.85	1	29.00	28.55	1	780	0.13%
2018/11/16	2	26.90	0	0.00	27.15	2	747	0.27%
2018/11/09	1	28.00	1	28.20	27.65	0	747	0.00%
2018/11/08	1	28.55	3	28.20	28.35	-2	747	-0.27%
2018/11/07	1	28.70	3	28.50	28.30	-2	744	-0.27%
2018/11/06	0	0.00	1	28.95	28.60	-1	749	-0.13%
2018/11/05	1	26.75	0	0.00	26.95	1	734	0.14%
2018/10/30	3	26.50	0	0.00	26.55	3	739	0.41%
2018/10/22	1	29.60	7	30.07	29.35	-6	708	-0.85%
2018/10/18	1	28.90	3	29.18	28.70	-2	687	-0.29%
2018/10/17	0	0.00	5	27.20	28.25	-5	671	-0.74%
2018/10/15	2	26.55	1	27.10	26.55	1	658	0.15%
2018/10/11	1	26.20	1	26.25	26.20	0	652	0.00%
2018/10/09	11	31.30	0	0.00	29.10	11	630	1.74%
2018/10/03	0.1	27.60	0	0.00	27.75	0.1	511	0.02%
2018/09/26	0	0.00	1	28.35	28.50	-1	536	-0.19%
2018/09/25	1	27.45	0	0.00	27.40	1	532	0.19%
2018/09/21	0	0.00	1	27.70	27.60	-1	534	-0.19%
2018/09/20	1	28.45	1	28.05	27.70	0	533	0.00%
2018/09/19	0	0.00	11	27.80	27.80	-11	541	-2.03%
2018/09/18	3	28.23	0	0.00	28.10	3	544	0.55%
2018/09/14	0	0.00	1	29.05	29.05	-1	538	-0.19%
2018/09/13	13	30.20	0	0.00	29.20	13	531	2.45%
2018/09/12	1	28.00	6	28.87	29.20	-5	495	-1.01%
2018/09/11	0	0.00	1	26.55	26.55	-1	472	-0.21%
2018/09/10	6	27.10	0	0.00	27.05	6	469	1.28%
2018/09/07	0	0.00	6	28.33	28.95	-6	447	-1.34%
2018/08/08	1	28.75	0	0.00	28.70	1	809	0.12%
2018/08/07	1	29.15	0	0.00	29.00	1	849	0.12%
2018/07/23	0	0.00	1	29.10	28.80	-1	1,802	-0.06%
2018/07/19	0	0.00	7	30.29	29.90	-7	1,839	-0.38%
2018/07/17	0	0.00	10	31.37	31.10	-10	1,877	-0.53%
2018/07/16	10	31.10	0	0.00	31.10	10	1,899	0.53%
2018/07/13	0	0.00	13	32.13	31.70	-13	1,924	-0.68%
2018/07/11	21	31.82	1	32.00	31.65	20	1,944	1.03%
2018/07/09	0	0.00	1	29.20	29.05	-1	1,979	-0.05%
2018/07/06	1	28.75	0	0.00	27.90	1	2,023	0.05%
2018/07/05	0	0.00	2	28.85	27.90	-2	2,052	-0.10%
2018/06/26	0	0.00	5	32.60	32.25	-5	2,218	-0.23%
2018/06/21	1	32.60	0	0.00	32.90	1	2,272	0.04%
2018/06/11	0	0.00	1	33.40	34.70	-1	2,475	-0.04%
2018/06/08	1	33.45	0	0.00	33.10	1	2,514	0.04%
2018/06/07	1	34.50	1	34.55	33.85	0	2,502	0.00%
2018/06/06	3	34.50	0	0.00	34.45	3	2,494	0.12%
2018/05/31	0	0.00	6	34.88	36.25	-6	2,534	-0.24%
2018/05/30	1	35.00	0	0.00	34.60	1	2,564	0.04%
2018/05/29	0	0.00	2	35.75	35.75	-2	2,547	-0.08%
2018/05/28	5	36.80	6	36.68	36.45	-1	2,557	-0.04%
2018/05/25	2	37.08	5	37.00	36.80	-3	2,556	-0.12%
2018/05/23	1	37.90	4	38.15	38.00	-3	2,517	-0.12%
2018/05/21	0	0.00	1	37.80	37.50	-1	2,476	-0.04%
2018/05/18	4	37.15	0	0.00	37.15	4	2,467	0.16%
2018/05/17	1	37.20	0	0.00	37.20	1	2,454	0.04%
2018/05/16	6	39.03	2	39.03	38.50	4	2,429	0.16%
2018/05/15	2	39.23	3	38.57	38.45	-1	2,403	-0.04%
2018/05/14	3	37.80	3	37.60	39.00	0	2,370	0.00%
2018/05/11	1	36.25	3	36.82	36.05	-2	2,323	-0.09%
2018/05/10	13	38.17	4	37.63	37.90	9	2,277	0.40%
2018/05/09	4	37.96	5	38.64	37.60	-1	2,226	-0.04%
2018/05/08	9	40.42	0	0.00	39.65	9	2,153	0.42%
2018/05/07	3	41.13	8	40.68	40.70	-5	2,087	-0.24%
2018/05/04	10	40.46	5	38.45	40.40	5	1,959	0.26%
2018/05/03	9	39.09	37	38.65	39.60	-28	1,774	-1.58%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	31	32.43	1	32.75	32.75	30	1,461	2.05%
2018/04/27	0	0.00	10	29.70	29.80	-10	1,421	-0.70%
2018/04/25	0	0.00	4	30.23	31.50	-4	1,391	-0.29%
2018/04/24	4	31.18	2	31.00	30.00	2	1,372	0.15%
2018/04/23	10	31.73	0	0.00	31.90	10	1,352	0.74%
2018/04/20	1	31.55	0	0.00	31.70	1	1,337	0.07%
2018/04/19	2	31.10	4	31.56	31.20	-2	1,325	-0.15%
2018/04/17	3	31.00	0	0.00	29.85	3	1,287	0.23%
2018/04/16	1	31.25	2	31.63	30.60	-1	1,273	-0.08%
2018/04/13	2	32.20	2	32.70	31.80	0	1,253	0.00%
2018/04/12	2	32.50	1	32.80	32.30	1	1,235	0.08%
2018/04/11	7	31.58	5	30.50	31.85	2	1,180	0.17%
2018/04/10	4	30.69	6	31.38	30.80	-2	1,142	-0.18%
2018/04/09	5	29.33	64	29.38	30.05	-59	1,055	-5.59%
2018/04/03	0	0.00	1	27.70	27.35	-1	982	-0.10%
2018/03/30	1	27.35	0	0.00	27.20	1	956	0.10%
2018/03/29	1	27.75	0	0.00	27.50	1	947	0.11%
2018/03/27	35	28.03	2	28.03	27.70	33	936	3.52%
2018/03/26	21	28.42	22	27.94	28.35	-1	921	-0.11%
2018/03/23	1	26.75	0	0.00	26.60	1	885	0.11%
2018/03/22	14	27.10	9	27.87	26.80	5	865	0.58%
2018/03/21	5	27.26	5	27.47	27.55	0	844	0.00%
2018/03/20	8	27.76	1	27.85	27.75	7	820	0.85%
2018/03/19	1	28.00	14	28.27	28.10	-13	796	-1.63%
2018/03/16	2	26.95	1	26.70	27.30	1	748	0.13%
2018/03/15	26	27.38	1	27.55	27.30	25	717	3.48%
2018/03/14	0	0.00	3	25.95	26.45	-3	634	-0.47%
2018/03/12	0	0.00	8	24.35	24.20	-8	578	-1.38%
2018/03/09	0	0.00	1	23.90	23.80	-1	570	-0.18%
2018/03/08	3	24.82	0	0.00	24.60	3	556	0.54%
2018/03/07	1	25.45	1	25.05	24.90	0	543	0.00%
2018/03/06	2	25.10	1	25.80	25.15	1	517	0.19%
2018/03/05	5	24.80	0	0.00	25.15	5	458	1.09%
2018/03/01	8	22.74	0	0.00	23.40	8	384	2.08%
2018/02/27	12	21.15	0	0.00	22.60	12	345	3.47%
2018/02/23	1	20.65	1	20.45	20.45	0	326	0.00%
2018/02/06	0	0.00	3	19.80	19.85	-3	344	-0.87%
2018/02/05	1	21.35	1	21.20	21.00	0	337	0.00%
2018/01/25	0	21.20	0	0.00	21.30	0	332	0.00%
2018/01/23	0	0.00	1	22.10	21.80	-1	335	-0.30%
2018/01/22	0	0.00	3	22.05	22.10	-3	334	-0.90%
2018/01/19	1	22.05	1	22.30	22.00	0	335	0.00%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/16	1	22.65	0	0.00	22.75	1	340	0.29%
2018/01/12	4	21.65	0	0.00	21.50	4	325	1.23%
2018/01/11	3	21.80	0	0.00	21.65	3	325	0.92%
2018/01/10	0	0.00	2	22.00	21.85	-2	326	-0.61%
2018/01/09	0	0.00	1	22.25	21.85	-1	323	-0.31%
2018/01/08	1	21.70	2	22.15	21.80	-1	322	-0.31%
2018/01/03	1	20.80	3	20.77	20.70	-2	303	-0.66%
2018/01/02	0	20.30	0	0.00	20.45	0	297	0.00%