合一 (4743)-元大-天母券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	103.83	0	0.00	103.50	3	2,177	0.14%
2024/11/21	1	105.50	0	0.00	105.00	1	2,163	0.05%
2024/11/20	2	106.25	2	106.50	106.50	0	2,165	0.00%
2024/11/19	1	104.50	0	0.00	105.00	1	2,142	0.05%
2024/11/18	3	103.67	1	102.00	101.50	2	2,087	0.10%
2024/11/14	4	106.63	0	0.00	106.50	4	1,981	0.20%
2024/11/13	0.8	113.00	0	0.00	110.50	0.8	1,860	0.04%
2024/11/12	1	120.00	0	0.00	115.50	1	1,816	0.05%
2024/11/11	0	124.00	0	0.00	124.50	0	1,734	0.00%
2024/11/07	0	0.00	0.4	126.00	125.50	-0.4	1,746	-0.02%
2024/11/04	0	0.00	2	127.00	127.50	-2	1,781	-0.11%
2024/11/01	0	0.00	1	128.00	129.50	-1	1,846	-0.05%
2024/10/28	1	132.00	0	0.00	130.50	1	1,848	0.05%
2024/10/25	16	133.84	15	139.50	133.00	1	1,824	0.05%
2024/10/24	0	0.00	0	140.50	138.00	0	1,821	0.00%
2024/10/16	15	138.50	0	0.00	138.50	15	2,722	0.55%
2024/10/15	0	140.00	0	0.00	140.00	0	2,734	0.00%
2024/10/11	0	138.00	0	0.00	137.00	0	2,794	0.00%
2024/10/09	0	141.00	0	0.00	139.00	0	2,809	0.00%
2024/10/07	1	140.50	0	139.50	139.00	1	2,809	0.04%
2024/09/30	1	144.00	0	0.00	143.00	1	2,837	0.04%
2024/09/27	0	143.50	0	0.00	141.50	0	2,843	0.00%
2024/09/23	0.9	141.50	0	0.00	141.50	0.9	2,983	0.03%
2024/09/20	0	144.00	0	0.00	145.00	0	3,069	0.00%
2024/09/18	0	145.25	0	0.00	143.00	0	3,063	0.00%
2024/09/16	0	148.00	0	0.00	146.50	0	3,078	0.00%
2024/09/13	0	154.75	0.1	155.50	154.50	-0.1	3,056	0.00%
2024/09/12	0	0.00	2	156.50	157.00	-2	3,061	-0.07%
2024/09/11	0	0.00	0.2	150.50	151.00	-0.2	3,045	-0.01%
2024/09/10	0	0.00	1	150.50	150.50	-1	3,060	-0.03%
2024/09/09	4	154.25	3	153.00	155.00	1	3,039	0.03%
2024/09/06	1	145.50	0	0.00	145.50	1	2,977	0.03%
2024/09/05	1.1	148.86	0	0.00	146.50	1.1	2,990	0.04%
2024/09/03	0	0.00	0.4	158.05	157.50	-0.4	2,979	-0.02%
2024/09/02	0	0.00	1	159.00	158.50	-1	2,995	-0.03%
2024/08/30	1	158.50	1	162.00	162.00	0	3,029	0.00%
2024/08/29	0.1	159.50	3	162.50	158.00	-2.9	3,033	-0.10%
2024/08/28	0	0.00	2	161.50	161.50	-2	3,008	-0.07%
2024/08/27	0	0.00	1	161.50	162.00	-1	2,997	-0.03%
2024/08/26	0	0.00	1.6	160.31	158.00	-1.6	3,000	-0.05%
2024/08/22	1	156.50	0	0.00	159.00	1	2,974	0.03%
2024/08/19	0	0.00	0	151.50	151.50	0	3,005	0.00%
2024/08/16	0	0.00	1	151.01	152.00	-1	3,014	-0.03%
2024/08/14	0.1	145.50	0	0.00	145.00	0.1	3,020	0.00%
2024/08/09	1	143.50	0	0.00	141.50	1	3,111	0.03%
2024/08/08	0.1	139.50	1	142.00	140.50	-0.9	3,098	-0.03%
2024/08/06	0	0.00	4	130.38	132.50	-4	3,052	-0.13%
2024/08/05	3	139.00	9	139.39	138.50	-6	2,985	-0.20%
2024/08/02	0	156.00	0	0.00	153.50	0	2,924	0.00%
2024/07/31	2	159.25	0.2	161.50	158.50	1.8	2,899	0.06%
2024/07/30	1	159.50	0	0.00	162.50	1	2,897	0.03%
2024/07/29	2	166.50	2	165.35	160.00	0	2,870	0.00%
2024/07/26	4	178.75	6	178.92	170.00	-2	2,805	-0.07%
2024/07/23	3	187.33	4.1	186.24	185.00	-1.1	2,687	-0.04%
2024/07/22	8.3	184.87	22.5	184.36	185.50	-14.2	2,546	-0.56%
2024/07/19	7.1	169.25	3.2	172.08	169.00	3.9	2,222	0.18%
2024/07/18	2.1	171.69	3	171.17	170.00	-0.9	2,155	-0.04%
2024/07/17	4	171.13	7	168.79	171.50	-3	2,099	-0.14%
2024/07/16	1.1	159.50	2	159.50	160.00	-0.9	2,016	-0.04%
2024/07/15	2	160.50	7	160.07	160.50	-5	2,096	-0.24%
2024/07/12	1	155.00	0.2	154.00	154.00	0.8	2,076	0.04%
2024/07/11	0	156.50	1.2	154.32	153.50	-1.2	2,089	-0.06%
2024/07/09	1	157.50	0	0.00	157.00	1	2,162	0.05%
2024/07/08	2	159.50	0.1	159.50	158.00	1.9	2,157	0.09%
2024/07/05	0	159.00	0	0.00	159.00	0	2,157	0.00%
2024/07/04	5	157.10	0	0.00	157.50	5	2,155	0.23%
2024/07/03	2	162.75	2	160.00	160.00	0	2,129	0.00%
2024/07/02	3	161.17	0	0.00	159.00	3	2,119	0.14%
2024/07/01	0	162.00	1.1	163.93	164.00	-1	2,072	-0.05%
2024/06/28	2	161.50	8	162.69	164.00	-6	2,031	-0.30%
2024/06/26	10	159.50	9.2	159.63	160.00	0.8	1,988	0.04%
2024/06/25	3	153.00	2	151.50	152.00	1	1,896	0.05%
2024/06/24	0	0.00	1	152.00	151.00	-1	1,922	-0.05%
2024/06/20	1	151.00	0	0.00	151.50	1	1,921	0.05%
2024/06/19	0	0.00	0.1	151.50	149.50	-0.1	1,926	-0.01%
2024/06/18	0	0.00	1	151.50	151.50	-1	1,937	-0.05%
2024/06/14	1.1	148.55	0	0.00	149.00	1.1	1,941	0.06%
2024/06/12	1	150.00	0.1	153.00	150.00	0.9	1,950	0.05%
2024/06/11	1	152.50	2	155.00	151.50	-1	1,957	-0.05%
2024/06/07	2	150.00	0.1	152.00	152.00	2	1,958	0.10%
2024/06/06	1	153.50	1	153.50	149.50	0	1,957	0.00%
2024/06/05	1	149.50	0	0.00	152.50	1	1,965	0.05%
2024/06/04	0	0.00	1	153.00	152.00	-1	2,071	-0.05%
2024/06/03	1	152.50	0	0.00	151.00	1	2,204	0.05%
2024/05/30	0.1	151.50	2	152.50	150.00	-1.9	2,239	-0.09%
2024/05/29	2	155.00	0	0.00	153.50	2	2,254	0.09%
2024/05/28	0	0.00	1	154.50	154.50	-1	2,276	-0.04%
2024/05/27	1	152.00	0	0.00	152.00	1	2,280	0.04%
2024/05/24	0	153.50	1	154.00	153.00	-1	2,282	-0.04%
2024/05/23	2	159.00	0	0.00	155.00	2	2,298	0.09%
2024/05/21	0.1	158.00	10	158.00	156.50	-9.9	2,241	-0.44%
2024/05/20	11	163.36	2	161.00	160.50	9	2,243	0.40%
2024/05/17	2.3	160.35	0	0.00	159.00	2.3	2,218	0.10%
2024/05/16	3	158.68	1.1	162.74	163.50	1.9	2,174	0.09%
2024/05/15	0	0.00	3	153.83	154.00	-3	2,123	-0.14%
2024/05/14	1	150.50	0	0.00	152.50	1	2,127	0.05%
2024/05/08	1	154.50	4	154.38	157.00	-3	2,123	-0.14%
2024/05/07	0	0.00	1	156.00	156.00	-1	2,124	-0.05%
2024/05/06	1	159.50	0	0.00	159.50	1	2,118	0.05%
2024/05/03	1	161.00	0	0.00	158.00	1	2,117	0.05%
2024/05/02	1	158.50	1.1	160.34	160.50	-0.1	2,117	0.00%
2024/04/29	1	158.50	0	0.00	159.00	1	2,132	0.05%
2024/04/24	0	0.00	0.1	155.00	153.50	-0.1	2,194	0.00%
2024/04/23	3	153.67	1	155.00	155.00	2	2,234	0.09%
2024/04/22	2	150.00	1	148.50	149.00	1	2,232	0.04%
2024/04/19	4.2	153.10	9	147.50	145.50	-4.9	2,196	-0.22%
2024/04/18	1	158.00	1	155.00	157.00	0	2,122	0.00%
2024/04/17	1.4	158.64	0	0.00	158.00	1.4	2,098	0.07%
2024/04/16	9.2	161.92	5.1	158.15	159.00	4.1	2,084	0.20%
2024/04/15	2.7	166.13	5	167.60	166.00	-2.3	2,027	-0.11%
2024/04/11	0	0.00	2	176.00	175.50	-2	1,988	-0.10%
2024/04/10	1	175.50	3	174.50	175.00	-2	2,051	-0.10%
2024/04/09	3	175.50	0	0.00	173.50	3	2,053	0.15%
2024/04/08	0	0.00	2	173.50	174.00	-2	2,046	-0.10%
2024/04/03	3	171.00	8	170.63	172.00	-5	2,026	-0.25%
2024/04/02	0	0.00	3	172.83	172.50	-3	2,041	-0.15%
2024/04/01	3.1	178.31	0	0.00	172.50	3.1	2,083	0.15%
2024/03/29	0	0.00	2	174.00	175.50	-2	2,047	-0.10%
2024/03/28	1	176.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1.1	175.36	0.1	174.50	174.00	1	2,041	0.05%
2024/03/26	0	0.00	0.2	172.33	171.00	-0.2	2,022	-0.01%
2024/03/22	0.1	173.00	0	0.00	172.50	0.1	2,007	0.00%
2024/03/21	3.1	172.47	0	0.00	172.50	3.1	2,006	0.15%
2024/03/20	0.1	169.00	0	0.00	167.00	0.1	2,021	0.00%
2024/03/19	0	0.00	1.1	165.55	165.00	-1.1	2,029	-0.05%
2024/03/18	1.5	167.00	2.5	165.30	165.00	-1	2,039	-0.05%
2024/03/15	3	168.33	0.4	168.00	168.00	2.6	2,045	0.13%
2024/03/13	1	171.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0.5	172.00	0	0.00	171.00	0.5	2,034	0.02%
2024/03/11	0.1	172.00	0	0.00	170.50	0.1	2,075	0.00%
2024/03/08	11	178.18	1	173.00	171.00	10	2,127	0.47%
2024/03/07	3.5	174.14	6	174.08	184.00	-2.5	2,013	-0.12%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	2	169.25	0	0.00	168.50	2	1,922	0.10%
2024/03/04	2	170.50	1	171.00	171.00	1	1,918	0.05%
2024/02/23	2	177.00	2	177.50	176.50	0	2,029	0.00%
2024/02/19	0	178.00	0	0.00	178.00	0	2,289	0.00%
2024/02/02	0	174.50	1	174.50	174.00	-1	3,394	-0.03%
2024/01/31	0.5	173.50	0	0.00	173.00	0.5	4,077	0.01%
2024/01/30	1	173.00	0	0.00	172.50	1	4,184	0.02%
2024/01/25	2	173.50	1	174.00	174.00	1	4,249	0.02%
2024/01/24	2	178.50	2	176.50	176.50	0	4,272	0.00%
2024/01/22	2	179.00	2	180.00	179.50	0	4,396	0.00%
2024/01/19	1	174.00	0	175.00	175.50	1	4,512	0.02%
2024/01/18	0	0.00	0.1	173.50	172.50	-0.1	4,585	0.00%
2024/01/17	3	176.99	5	173.00	172.50	-2	4,637	-0.04%
2024/01/16	3	179.67	2	177.50	177.50	1	4,672	0.02%
2024/01/15	0	0.00	11	180.64	182.50	-11	4,718	-0.23%
2024/01/12	3	183.00	2	180.50	180.00	1	4,792	0.02%
2024/01/11	3	183.50	4	183.50	184.00	-1	4,915	-0.02%
2024/01/10	3	181.50	3	182.00	183.50	0	4,917	0.00%
2024/01/09	22	181.64	2	181.50	182.00	20	4,919	0.41%
2024/01/08	0	0.00	0.2	184.67	183.50	-0.2	4,950	0.00%
2024/01/05	1	184.50	1	184.01	184.50	0	4,950	0.00%
2024/01/04	4	188.75	1	185.00	183.00	3	4,935	0.06%
2024/01/03	1	192.00	0.3	193.00	192.00	0.7	4,867	0.01%
2024/01/02	0	0.00	0.1	193.50	193.50	-0.1	4,860	0.00%
2023/12/28	3	195.33	5	192.50	192.50	-2	4,892	-0.04%
2023/12/27	5	198.80	4	198.50	196.50	1	4,874	0.02%
2023/12/25	3	194.00	1	193.00	192.50	2	4,823	0.04%
2023/12/22	0	0.00	3.1	193.50	194.50	-3.1	4,819	-0.06%
2023/12/21	3	190.50	3	191.50	192.50	0	4,830	0.00%
2023/12/20	1	192.50	2	193.00	191.50	-1	4,828	-0.02%
2023/12/19	1	192.50	3	191.67	191.50	-2	4,825	-0.04%
2023/12/18	3	197.00	3	193.50	193.50	0	4,828	0.00%
2023/12/15	3	192.50	3.1	196.04	196.50	-0.1	4,818	0.00%
2023/12/14	2	193.50	3	193.00	193.00	-1	4,797	-0.02%
2023/12/12	2	193.50	2	194.50	194.50	0	4,793	0.00%
2023/12/11	2.1	192.53	2	191.50	191.00	0.1	4,781	0.00%
2023/12/08	0	0.00	1	194.50	193.50	-1	4,776	-0.02%
2023/12/07	2.1	195.05	2	194.00	193.50	0.1	4,768	0.00%
2023/12/06	4	196.50	5	195.50	195.50	-1	4,769	-0.02%
2023/12/05	7	202.57	3	198.50	198.00	4	4,730	0.08%
2023/12/04	2	205.00	2	208.00	205.00	0	4,664	0.00%
2023/12/01	2	206.50	2	206.50	205.00	0	4,661	0.00%
2023/11/30	3.1	207.47	4	204.87	205.00	-0.9	4,703	-0.02%
2023/11/29	0	0.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	2	204.50	2	204.00	204.00	0	4,681	0.00%
2023/11/27	6	207.67	2	205.00	204.00	4	4,723	0.08%
2023/11/24	3	204.00	3	205.00	205.00	0	4,718	0.00%
2023/11/22	2.3	208.17	16	205.31	204.50	-13.8	4,667	-0.29%
2023/11/21	2	204.75	1.3	206.37	205.50	0.7	4,608	0.01%
2023/11/20	0	0.00	1	206.00	206.00	-1	4,561	-0.02%
2023/11/17	9	210.61	7	206.43	206.50	2	4,525	0.04%
2023/11/16	5.1	217.00	2	216.00	211.50	3.1	4,449	0.07%
2023/11/15	1	215.50	4.4	214.45	214.00	-3.4	4,358	-0.08%
2023/11/14	7	215.07	1	209.50	211.50	6	4,298	0.14%
2023/11/13	6.3	220.62	7	217.64	218.00	-0.7	4,157	-0.02%
2023/11/10	15.3	236.80	30.8	240.54	220.50	-15.5	3,987	-0.39%
2023/11/09	13.5	229.51	10.1	230.50	230.50	3.4	3,300	0.10%
2023/11/08	4.2	226.92	4.1	226.43	226.50	0.2	3,149	0.00%
2023/11/07	0	0.00	12.2	217.25	217.50	-12.2	2,710	-0.45%
2023/11/02	0	0.00	1	192.00	192.00	-1	2,602	-0.04%
2023/10/31	1	198.00	1	202.50	196.00	0	2,560	0.00%
2023/10/30	1	198.00	3.1	201.97	198.00	-2.1	2,538	-0.08%
2023/10/27	1	203.00	2.1	201.55	203.50	-1.1	2,469	-0.04%
2023/10/26	2	194.00	0.1	194.50	197.00	1.9	2,330	0.08%
2023/10/25	2	190.56	0.3	196.00	194.50	1.7	2,262	0.08%
2023/10/24	7.1	191.89	0	0.00	189.50	7.1	2,193	0.33%
2023/10/23	0	0.00	0.2	191.50	189.00	-0.2	2,128	-0.01%
2023/10/20	0	187.50	0	0.00	183.50	0	2,068	0.00%
2023/10/19	6	179.06	1.5	186.01	190.50	4.6	1,999	0.23%
2023/10/18	1	176.00	2	176.50	175.00	-1	1,914	-0.05%
2023/10/16	0	0.00	1	181.50	181.50	-1	1,970	-0.05%
2023/10/12	0.1	176.50	0	0.00	176.00	0.1	2,041	0.00%
2023/10/11	0.2	175.50	0	0.00	176.50	0.2	2,082	0.01%
2023/10/06	0	176.50	0	0.00	176.50	0	2,150	0.00%
2023/10/04	1	168.50	0	0.00	168.50	1	2,161	0.05%
2023/10/02	0	0.00	0	176.00	176.50	0	2,162	0.00%
2023/09/27	0	0.00	1.3	174.50	177.00	-1.3	2,192	-0.06%
2023/09/26	1	176.50	1	174.50	173.50	0	2,207	0.00%
2023/09/21	2.3	176.77	0.1	177.00	176.50	2.2	2,291	0.09%
2023/09/19	0	0.00	1	182.50	181.00	-1	2,392	-0.04%
2023/09/14	0	181.50	0.5	182.00	183.00	-0.5	2,393	-0.02%
2023/09/13	1	179.00	0.1	180.00	180.00	0.9	2,413	0.04%
2023/09/12	2.1	180.01	2	179.00	180.50	0.1	2,467	0.00%
2023/09/11	0.1	178.50	0.1	183.00	179.00	0	2,517	0.00%
2023/09/08	0.2	175.75	4	176.13	179.00	-3.8	2,525	-0.15%
2023/09/07	0.1	178.00	9	177.50	177.50	-8.9	2,525	-0.35%
2023/09/06	0.1	179.00	0	0.00	179.00	0.1	2,527	0.00%
2023/09/05	8.1	188.50	0.1	184.00	181.50	8	2,517	0.32%
2023/08/31	1.1	199.16	1	198.00	198.50	0.1	2,460	0.01%
2023/08/30	1	197.90	8	195.00	198.00	-7	2,432	-0.29%
2023/08/29	1	185.50	1	187.00	188.00	0	2,446	0.00%
2023/08/28	0.1	184.50	0	0.00	182.50	0.1	2,446	0.00%
2023/08/25	0	0.00	1	181.00	181.50	-1	2,464	-0.04%
2023/08/24	0.3	181.60	20	181.00	181.00	-19.8	2,472	-0.80%
2023/08/23	0.1	182.50	14	182.00	182.00	-13.9	2,485	-0.56%
2023/08/22	0	0.00	0.1	186.00	183.50	-0.1	2,514	0.00%
2023/08/21	0	187.50	0.1	187.50	188.50	-0.1	2,508	0.00%
2023/08/18	0.2	183.75	0.2	186.50	184.00	0	2,517	0.00%
2023/08/16	2	187.00	3	186.83	186.50	-1	2,565	-0.04%
2023/08/15	0.1	183.00	2.2	180.50	181.00	-2.1	2,577	-0.08%
2023/08/14	7.3	175.66	22.2	173.80	175.50	-14.9	2,569	-0.58%
2023/08/10	1	183.50	1	185.50	183.50	0	2,549	0.00%
2023/08/09	1	181.00	6	182.52	184.00	-5	2,603	-0.19%
2023/08/08	0.4	187.50	0.2	188.50	184.00	0.2	2,733	0.01%
2023/08/07	0.1	189.00	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0.1	190.10	2.1	189.65	192.00	-2	2,751	-0.07%
2023/08/02	0.6	193.02	1.6	190.59	189.00	-0.9	2,769	-0.03%
2023/08/01	0.2	194.77	1	194.00	194.50	-0.8	2,774	-0.03%
2023/07/31	20	197.25	1	195.00	194.00	19	2,788	0.68%
2023/07/28	1	197.00	0.5	198.00	198.50	0.5	2,811	0.02%
2023/07/27	0	0.00	1.5	201.06	200.00	-1.5	2,815	-0.05%
2023/07/26	1.1	204.36	1.1	201.50	200.50	0	2,866	0.00%
2023/07/25	3.1	206.71	3	207.83	206.50	0.1	2,920	0.00%
2023/07/24	1.2	203.81	2.2	203.95	203.50	-1	2,952	-0.03%
2023/07/21	3	209.17	3.1	207.18	205.00	-0.1	3,004	0.00%
2023/07/20	2	207.75	1	210.00	211.00	1	3,059	0.03%
2023/07/19	3.2	208.25	4.1	209.73	208.00	-0.9	3,080	-0.03%
2023/07/18	1	203.01	1.1	204.18	202.50	-0.1	3,198	0.00%
2023/07/17	2.1	209.08	13.2	209.89	210.00	-11.1	3,305	-0.34%
2023/07/14	1.2	199.33	4.4	196.43	198.00	-3.2	3,325	-0.10%
2023/07/13	6.6	194.66	5.1	193.44	192.50	1.5	3,351	0.04%
2023/07/12	1.1	204.11	0.1	204.00	202.00	1	3,306	0.03%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/10	0.2	209.00	0.2	208.00	208.00	-0.1	3,550	0.00%
2023/07/07	1	205.50	0.1	206.00	205.00	0.9	3,550	0.03%
2023/07/06	4	207.25	5	208.60	206.00	-1	3,553	-0.03%
2023/07/05	2.3	210.22	1	211.00	209.00	1.3	3,565	0.04%
2023/07/04	1	210.00	1	211.00	210.00	0	3,591	0.00%
2023/07/03	1	212.00	2	211.00	212.00	-1	3,680	-0.03%
2023/06/30	3.1	219.58	2	219.25	216.00	1.1	3,717	0.03%
2023/06/29	4	221.13	4	221.88	220.00	0	3,780	0.00%
2023/06/28	2.1	218.57	2	221.00	219.50	0.1	3,832	0.00%
2023/06/27	4.1	220.40	3.2	221.22	220.00	0.9	3,894	0.02%
2023/06/26	3	208.17	1	207.00	209.50	2	3,882	0.05%
2023/06/21	0	0.00	3	211.33	210.00	-3	3,958	-0.08%
2023/06/20	0	0.00	1	215.50	215.50	-1	4,064	-0.02%
2023/06/19	5.6	219.54	1	220.00	216.00	4.6	4,100	0.11%
2023/06/16	4.5	210.69	0	0.00	216.00	4.5	4,113	0.11%
2023/06/15	1.1	230.89	1.5	230.67	230.50	-0.4	4,089	-0.01%
2023/06/14	0.1	238.50	3	244.00	236.50	-3	4,092	-0.07%
2023/06/13	0	241.00	1.2	241.08	240.00	-1.2	4,160	-0.03%
2023/06/12	2	240.00	0	0.00	241.00	2	4,192	0.05%
2023/06/09	0	0.00	1	241.00	239.00	-1	4,250	-0.02%
2023/06/08	0.1	234.50	5	235.50	233.50	-4.9	4,314	-0.11%
2023/06/06	0	0.00	3	237.50	239.50	-3	4,371	-0.07%
2023/06/05	3.2	238.53	3	237.50	236.00	0.2	4,402	0.00%
2023/06/02	19	240.08	14.1	237.31	239.50	4.9	4,415	0.11%
2023/05/31	2.4	227.29	2	227.25	230.50	0.4	4,504	0.01%
2023/05/30	1	223.00	3	224.00	223.00	-2	4,564	-0.04%
2023/05/29	0.1	223.50	1	221.00	224.50	-1	4,590	-0.02%
2023/05/26	2.3	220.23	7.3	225.32	220.50	-5.1	4,667	-0.11%
2023/05/25	0	0.00	3	228.17	225.00	-3	4,705	-0.06%
2023/05/24	1.1	227.02	1	231.00	228.50	0.1	4,820	0.00%
2023/05/23	1	231.50	0	0.00	232.00	1	4,877	0.02%
2023/05/22	0.2	230.00	0	0.00	228.50	0.2	5,161	0.00%
2023/05/19	1	223.00	3	225.50	223.50	-2	5,168	-0.04%
2023/05/17	2.1	228.26	1.1	230.18	229.00	1	5,214	0.02%
2023/05/16	0	0.00	0.1	226.50	226.00	-0.1	5,274	0.00%
2023/05/15	2.3	221.24	3.1	222.17	221.00	-0.8	5,360	-0.01%
2023/05/12	7.4	222.95	4	225.50	224.00	3.4	5,465	0.06%
2023/05/11	1	237.00	1	240.00	237.00	0	5,589	0.00%
2023/05/08	2.1	246.32	2	240.75	239.50	0.1	6,142	0.00%
2023/05/05	0	0.00	0.1	245.00	245.00	-0.1	6,236	0.00%
2023/05/04	5	246.90	2	247.75	247.00	3	6,290	0.05%
2023/05/03	1	250.00	1	245.50	245.50	0	6,438	0.00%
2023/05/02	2	247.25	3	249.17	248.50	-1	6,613	-0.02%
2023/04/28	21.1	245.06	0.1	245.50	241.00	21	6,638	0.32%
2023/04/27	0.1	237.00	0.2	240.50	238.00	-0.1	6,675	0.00%
2023/04/26	4.1	238.39	1.1	240.93	239.50	3	6,749	0.04%
2023/04/25	15.4	247.52	0.5	247.83	242.00	14.9	6,763	0.22%
2023/04/24	1.4	251.38	0	0.00	251.00	1.4	6,839	0.02%
2023/04/21	8.8	258.93	4	256.63	253.00	4.8	6,882	0.07%
2023/04/20	11	275.27	7	275.29	270.50	4	6,820	0.06%
2023/04/19	0.4	278.12	10.8	279.29	281.00	-10.4	6,745	-0.15%
2023/04/18	0	0.00	6	277.50	278.50	-6	6,702	-0.09%
2023/04/17	1	274.50	1	277.00	275.00	0	6,722	0.00%
2023/04/14	4	280.25	12	274.71	274.50	-8	6,774	-0.12%
2023/04/13	4.1	280.98	12.4	279.21	279.00	-8.3	6,768	-0.12%
2023/04/12	0	0.00	2	271.00	270.00	-2	6,699	-0.03%
2023/04/11	2	267.75	4	268.00	267.00	-2	6,935	-0.03%
2023/04/10	3.2	268.31	0	0.00	267.50	3.2	7,068	0.05%
2023/04/07	1	271.50	2	272.75	272.50	-1	7,142	-0.01%
2023/04/06	8.1	271.44	13.1	272.69	271.50	-5	7,293	-0.07%
2023/03/31	0	0.00	0	269.50	267.00	0	7,420	0.00%
2023/03/30	7	269.50	4	268.50	270.50	3	7,521	0.04%
2023/03/29	2.7	267.31	12	265.71	270.50	-9.3	7,523	-0.12%
2023/03/28	0	0.00	2	263.50	261.50	-2	7,530	-0.03%
2023/03/27	1	269.00	1	269.00	269.00	0	7,510	0.00%
2023/03/24	6	265.67	11	266.32	269.00	-5	7,561	-0.07%
2023/03/23	1	261.50	2	266.25	261.50	-1	7,602	-0.01%
2023/03/22	1	258.50	3	259.33	260.50	-2	7,652	-0.03%
2023/03/21	0.1	258.50	10	257.00	254.50	-9.9	7,735	-0.13%
2023/03/20	1.1	254.45	1	253.00	254.50	0.1	7,799	0.00%
2023/03/17	0.1	252.25	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	6.2	252.74	1.1	252.43	250.50	5.1	8,051	0.06%
2023/03/15	2	260.00	1	258.00	260.00	1	8,245	0.01%
2023/03/14	11.1	257.85	1	255.50	253.50	10.1	8,611	0.12%
2023/03/13	1.3	255.40	1	251.00	256.50	0.3	8,663	0.00%
2023/03/10	13.4	258.84	0	0.00	258.50	13.4	8,801	0.15%
2023/03/09	3.2	264.63	2	265.00	264.00	1.2	8,933	0.01%
2023/03/08	1.2	264.58	6	267.83	264.00	-4.8	9,027	-0.05%
2023/03/07	1	266.50	1.1	268.91	267.00	-0.1	9,226	0.00%
2023/03/06	1.1	261.55	2	269.75	269.50	-1	9,523	-0.01%
2023/03/03	1.1	270.35	7	269.29	267.00	-5.9	9,807	-0.06%
2023/03/02	16	269.75	21	270.76	270.50	-5	10,128	-0.05%
2023/03/01	2.1	262.01	1	263.00	261.00	1.1	10,406	0.01%
2023/02/24	4.1	261.52	0	0.00	262.00	4.1	10,537	0.04%
2023/02/23	4.1	266.38	1.1	266.55	266.50	3	10,644	0.03%
2023/02/22	3.2	268.70	2.2	269.35	266.00	1	10,847	0.01%
2023/02/21	1.2	277.37	1.2	279.08	276.00	0	10,908	0.00%
2023/02/20	32.2	299.86	10.1	295.39	280.00	22.1	10,971	0.20%
2023/02/17	0	0.00	1	275.50	275.50	-1	10,752	-0.01%
2023/02/16	0	0.00	1	274.00	276.00	-1	10,823	-0.01%
2023/02/15	2	270.01	0.1	272.00	271.50	2	11,086	0.02%
2023/02/14	5.1	273.96	3	278.33	271.00	2.1	11,150	0.02%
2023/02/13	4.1	285.86	1.1	282.20	278.00	3	11,115	0.03%
2023/02/10	5	288.29	7	288.36	290.00	-2	11,131	-0.02%
2023/02/09	10	287.00	8	287.81	284.00	2	11,049	0.02%
2023/02/08	22	287.80	31.1	288.24	288.00	-9.1	10,875	-0.08%
2023/02/07	7	271.29	5.2	270.32	273.00	1.9	10,684	0.02%
2023/02/06	2	267.25	5.1	269.81	265.00	-3.1	10,695	-0.03%
2023/02/03	13	265.19	2	269.00	263.00	11	10,683	0.10%
2023/02/02	3	261.50	13	265.96	264.50	-10	10,651	-0.09%
2023/02/01	10	266.20	1.1	261.18	260.50	8.9	10,761	0.08%
2023/01/31	1	252.00	12	262.50	269.00	-11	10,777	-0.10%
2023/01/30	2.2	246.50	0	0.00	250.50	2.2	10,740	0.02%
2023/01/17	3	244.17	1	244.50	244.50	2	10,783	0.02%
2023/01/16	12	237.38	3	241.00	241.00	9	10,750	0.08%
2023/01/13	4	227.50	4	226.63	232.00	0	10,720	0.00%
2023/01/12	4.3	230.40	7	230.14	226.50	-2.7	10,813	-0.03%
2023/01/11	13	243.50	1	237.00	237.00	12	10,723	0.11%
2023/01/10	3	239.51	1.1	241.71	238.00	2	10,760	0.02%
2023/01/09	3	244.00	21	245.71	245.00	-18	10,832	-0.17%
2023/01/06	1	242.50	1	241.50	241.50	0	10,935	0.00%
2023/01/05	3	243.50	1.1	240.17	240.00	2	11,118	0.02%
2023/01/04	1	241.49	0	0.00	240.00	1	11,199	0.01%
2023/01/03	0	245.50	0	0.00	244.50	0	11,324	0.00%
2022/12/30	2.1	246.72	2	246.50	245.50	0.1	11,476	0.00%
2022/12/29	10.2	245.61	3.1	244.33	243.00	7.1	11,646	0.06%
2022/12/28	5	263.90	1	261.50	257.00	4	11,562	0.03%
2022/12/27	3.1	256.98	1	262.00	264.50	2.1	11,544	0.02%
2022/12/26	3	263.17	1	258.00	258.00	2	11,625	0.02%
2022/12/23	15	259.60	3	261.33	259.50	12	11,716	0.10%
2022/12/22	3	253.00	5	250.60	262.50	-2	11,692	-0.02%
2022/12/21	3	239.17	8.1	243.17	239.00	-5.1	11,701	-0.04%
2022/12/20	3	241.17	5.1	240.94	236.50	-2	11,919	-0.02%
2022/12/19	15	242.40	2	245.00	241.50	13	12,043	0.11%
2022/12/16	2	246.00	2.1	248.38	243.00	-0.1	12,263	0.00%
2022/12/15	3.5	247.58	0	0.00	247.00	3.5	12,360	0.03%
2022/12/14	0.3	250.40	2	247.50	259.00	-1.8	12,351	-0.01%
2022/12/13	10	258.40	18	260.47	253.50	-8	12,268	-0.07%
2022/12/12	1	257.00	2.1	257.07	257.00	-1.1	12,371	-0.01%
2022/12/09	12.2	261.13	1	264.50	260.00	11.2	12,416	0.09%
2022/12/08	12.1	270.95	7	267.79	267.00	5.1	12,636	0.04%
2022/12/07	87.3	273.04	114.7	274.44	275.00	-27.4	12,518	-0.22%	大賣/
2022/12/06	103.1	295.19	94	286.87	279.00	9.1	12,241	0.07%	大買/
2022/12/05	32.1	296.09	33.2	293.02	297.00	-1.1	11,852	-0.01%
2022/12/02	96	297.93	74	299.54	294.50	22	11,746	0.19%
2022/12/01	57	290.60	60.2	293.68	291.50	-3.2	11,544	-0.03%
2022/11/30	15.1	287.66	11	286.68	286.00	4.1	11,421	0.04%
2022/11/29	17.1	291.27	4.2	285.03	287.00	12.9	11,327	0.11%
2022/11/28	15.1	292.98	51	298.22	295.00	-35.9	11,112	-0.32%
2022/11/25	95.1	294.21	96.2	290.73	281.00	-1.1	10,804	-0.01%
2022/11/24	106.1	289.57	103.2	286.08	290.00	2.9	10,449	0.03%	大買/大賣/
2022/11/23	176	278.81	202.1	281.10	289.50	-26.1	10,134	-0.26%	大買/大賣/
2022/11/22	11.9	274.03	7	264.93	263.50	4.9	9,856	0.05%
2022/11/21	68	275.20	72	275.12	272.00	-4	9,850	-0.04%
2022/11/18	55	265.17	51	268.13	275.00	4	10,149	0.04%
2022/11/17	3	263.67	2.1	259.51	259.00	0.9	10,200	0.01%
2022/11/16	74	254.95	78	253.37	256.50	-4	10,018	-0.04%
2022/11/15	42	251.69	41	250.51	249.50	1	9,875	0.01%
2022/11/14	2	251.00	0	0.00	250.00	2	9,882	0.02%
2022/11/11	164	252.49	170	253.34	252.50	-6	9,777	-0.06%	大買/大賣/
2022/11/10	23	246.74	23	245.46	243.00	0	9,480	0.00%
2022/11/09	2	245.00	3	243.33	243.50	-1	9,408	-0.01%
2022/11/08	33.1	249.95	33	245.73	243.00	0.1	9,350	0.00%
2022/11/07	37	244.84	37	247.80	246.00	0	9,252	0.00%
2022/11/04	65	248.18	81.1	246.45	247.50	-16.1	9,160	-0.18%
2022/11/03	49.1	243.58	61	245.35	246.00	-11.9	9,077	-0.13%
2022/11/02	105	242.67	85	241.16	242.00	20	8,948	0.22%	大買/
2022/11/01	17	236.68	19	237.39	239.50	-2	8,813	-0.02%
2022/10/31	6	229.33	12	229.13	228.00	-6	8,684	-0.07%
2022/10/28	96	230.13	85.1	225.78	223.50	10.9	8,605	0.13%
2022/10/27	62	216.98	62.1	220.02	232.00	-0.1	8,456	0.00%
2022/10/26	17.1	207.00	26	206.98	211.00	-8.9	8,310	-0.11%
2022/10/25	11.1	211.86	12	219.67	210.50	-0.9	8,172	-0.01%
2022/10/24	10	216.00	20.5	220.02	216.00	-10.5	8,071	-0.13%
2022/10/21	4.4	219.27	1	221.50	215.00	3.4	8,033	0.04%
2022/10/20	5	222.22	5.2	221.37	227.50	-0.2	7,981	0.00%
2022/10/19	42.1	236.15	1	236.00	231.50	41.1	7,930	0.52%
2022/10/18	5.1	244.38	11	242.68	235.00	-5.9	8,021	-0.07%
2022/10/17	18.3	237.46	1.2	233.52	239.00	17.1	7,948	0.22%
2022/10/14	2.1	244.05	11.3	245.03	243.50	-9.2	7,828	-0.12%
2022/10/13	38.4	238.46	33	234.98	234.50	5.4	7,680	0.07%
2022/10/12	0.1	245.50	1	254.50	252.00	-0.9	7,490	-0.01%
2022/10/11	3.1	248.88	2.1	243.83	244.50	1	7,338	0.01%
2022/10/07	94.1	264.43	74	260.61	257.00	20.1	7,142	0.28%
2022/10/06	113.1	251.95	114	257.60	259.50	-1	6,921	-0.01%	大買/大賣/
2022/10/05	3	243.17	7.1	246.58	245.50	-4.1	6,664	-0.06%
2022/10/04	5	240.20	13	236.58	240.00	-8	6,523	-0.12%
2022/10/03	14.1	247.68	2	240.26	233.50	12.1	6,429	0.19%
2022/09/30	10	244.05	7	245.64	252.50	3	6,262	0.05%
2022/09/29	0	244.50	17.2	242.36	248.50	-17.2	6,058	-0.28%
2022/09/28	25.5	233.94	28.2	230.22	226.00	-2.7	6,101	-0.04%
2022/09/27	91.4	234.88	83.3	237.51	242.50	8.1	5,982	0.14%
2022/09/26	95.8	254.39	94.2	248.47	245.50	1.6	5,789	0.03%
2022/09/23	7.2	262.64	6.1	267.37	267.00	1.1	5,652	0.02%
2022/09/22	0.1	253.27	0.2	258.50	259.50	-0.1	5,536	0.00%
2022/09/21	2.4	256.95	7.1	256.48	256.00	-4.7	5,413	-0.09%
2022/09/20	3	261.33	1.1	262.80	260.00	1.9	5,457	0.03%
2022/09/19	12.4	259.27	5.2	260.65	260.50	7.2	5,550	0.13%
2022/09/16	2.2	273.13	11.5	274.58	271.50	-9.4	5,538	-0.17%
2022/09/15	31.8	287.33	39	290.99	272.50	-7.3	5,476	-0.13%
2022/09/14	0	0.00	11	290.00	293.50	-11	5,213	-0.21%
2022/09/13	0.1	285.00	0	0.00	285.00	0.1	5,377	0.00%
2022/09/12	0	0.00	6	290.08	291.50	-6	5,613	-0.11%
2022/09/08	17	283.61	0	0.00	284.50	17	5,739	0.30%
2022/09/07	0	0.00	1	261.50	278.00	-1	5,901	-0.02%
2022/09/06	0	0.00	10	266.45	268.50	-10	6,023	-0.17%
2022/09/05	2	290.00	0	0.00	277.50	2	5,984	0.03%
2022/09/02	2	298.95	0	0.00	290.00	2	6,020	0.03%
2022/08/31	0.1	296.00	0	0.00	296.00	0.1	6,113	0.00%
2022/08/30	8.7	285.80	1	277.00	283.50	7.7	6,091	0.13%
2022/08/29	3.4	288.49	2	287.00	284.00	1.4	6,049	0.02%
2022/08/26	1.4	265.42	24	269.13	284.00	-22.6	6,011	-0.38%
2022/08/25	201	253.29	157.4	254.10	260.00	43.6	5,879	0.74%	大買/大賣/
2022/08/24	112.3	236.57	112.2	237.21	242.50	0.1	5,411	0.00%	大買/大賣/
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	4	179.13	5	178.10	182.50	-1	5,540	-0.02%
2022/08/18	1	173.00	1	172.00	172.50	0	5,483	0.00%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	3	173.50	2	173.00	172.00	1	5,474	0.02%
2022/08/15	0	0.00	2	173.75	173.50	-2	5,445	-0.04%
2022/08/12	52	173.45	50	173.20	171.00	2	5,465	0.04%
2022/08/10	46	172.62	46	170.75	169.00	0	5,476	0.00%
2022/08/09	0	0.00	1	170.50	170.50	-1	5,486	-0.02%
2022/08/08	0	0.00	25	170.00	171.00	-25	5,499	-0.45%
2022/08/05	25	173.00	0	0.00	175.50	25	5,508	0.45%
2022/08/04	0	0.00	1	168.00	170.50	-1	5,515	-0.02%
2022/08/03	0	0.00	6	171.00	171.00	-6	5,501	-0.11%
2022/08/02	1	178.50	35	173.50	174.50	-34	5,476	-0.62%
2022/08/01	0	0.00	1	183.00	183.50	-1	5,417	-0.02%
2022/07/29	6	189.92	1.1	187.80	188.50	4.9	5,399	0.09%
2022/07/28	21.1	189.03	22	188.95	189.00	-0.9	5,378	-0.02%
2022/07/27	47	184.40	47	185.57	186.00	0	5,356	0.00%
2022/07/26	111	194.83	120	185.92	186.00	-9	5,374	-0.17%	大買/大賣/
2022/07/25	142	193.98	142	192.85	191.50	0	5,264	0.00%	大買/大賣/
2022/07/22	0	0.00	8	186.06	186.00	-8	5,086	-0.16%
2022/07/21	4	179.50	1	180.00	183.00	3	5,044	0.06%
2022/07/20	3	174.50	3	174.00	175.00	0	5,017	0.00%
2022/07/19	168	173.78	174	173.49	172.50	-6	5,040	-0.12%	大買/大賣/
2022/07/18	1	172.50	0	0.00	170.50	1	5,130	0.02%
2022/07/12	21	169.86	20	167.37	165.50	1	5,165	0.02%
2022/07/11	13	170.88	4	168.38	170.00	9	5,144	0.17%
2022/07/08	1.1	168.09	0.1	170.00	168.00	1	5,123	0.02%
2022/07/07	34	167.50	34	167.16	168.50	0	5,106	0.00%
2022/07/06	19	175.84	12	171.25	167.00	7	5,043	0.14%
2022/07/05	2	170.00	2	170.50	174.00	0	4,805	0.00%
2022/07/04	13	160.00	2	160.75	158.50	11	4,743	0.23%
2022/07/01	27	170.48	2	174.50	169.00	25	4,661	0.54%
2022/06/30	37.1	184.54	79.1	177.08	175.50	-42.1	4,584	-0.92%
2022/06/29	3	193.50	1	192.53	194.00	2	4,421	0.04%
2022/06/28	1.2	194.32	2.1	199.14	188.50	-1	4,393	-0.02%
2022/06/27	10.1	202.94	3	202.83	203.00	7.1	4,263	0.17%
2022/06/24	133.2	203.28	112	206.04	210.00	21.2	4,158	0.51%	大買/大賣/
2022/06/23	74	198.84	125	197.18	197.00	-51	3,977	-1.28%	大賣/
2022/06/22	65	200.00	67	197.46	197.00	-2	3,908	-0.05%
2022/06/21	267	198.98	192.1	199.26	200.00	74.9	3,759	1.99%	大買/大賣/
2022/06/20	54	195.65	110	190.65	189.50	-56	3,582	-1.56%	大賣/
2022/06/17	82.1	193.39	57	191.12	194.00	25.1	3,349	0.75%
2022/06/16	244.1	189.97	211	191.63	192.00	33.1	3,257	1.02%	大買/大賣/
2022/06/15	140	183.14	217	181.24	180.50	-77	3,170	-2.43%	大買/大賣/
2022/06/14	77.1	169.21	0	0.00	172.00	77.1	3,083	2.50%
2022/06/13	1	175.00	0	0.00	172.00	1	3,072	0.03%
2022/06/10	100	184.05	100	181.60	180.50	0	3,038	0.00%
2022/06/09	235	179.27	235	180.65	181.00	0	3,000	0.00%	大買/大賣/
2022/06/02	0	0.00	89	182.37	181.00	-89	2,907	-3.06%
2022/06/01	2.2	186.16	0	0.00	183.50	2.2	2,916	0.08%
2022/05/31	0	0.00	30	185.00	189.50	-30	2,896	-1.04%
2022/05/30	47	182.35	46	183.03	184.00	1	2,518	0.04%
2022/05/27	79	183.51	50	182.70	184.00	29	2,481	1.17%
2022/05/26	155	182.11	162	182.01	181.00	-7	2,461	-0.28%	大買/大賣/
2022/05/25	75	177.00	48	176.50	177.50	27	2,439	1.11%
2022/05/23	2	180.50	1	181.00	180.00	1	2,449	0.04%
2022/05/20	31	179.05	15	180.33	180.50	16	2,465	0.65%
2022/05/19	25	177.50	0	0.00	177.50	25	2,435	1.03%
2022/05/18	101.1	180.78	101	179.60	181.50	0.1	2,433	0.00%	大買/大賣/
2022/05/17	0	0.00	1	182.00	180.00	-1	2,431	-0.04%
2022/05/16	51	186.04	50	184.35	184.50	1	2,447	0.04%
2022/05/13	0	0.00	1	191.00	185.00	-1	2,439	-0.04%
2022/05/12	100	189.85	100.1	187.76	187.00	-0.1	2,418	0.00%
2022/05/10	0.1	185.00	98	183.53	186.00	-97.9	2,394	-4.09%
2022/05/06	3	195.00	0	0.00	195.50	3	2,409	0.12%
2022/05/04	58	202.87	63	201.00	201.50	-5	2,433	-0.21%
2022/05/03	91	207.15	37	202.14	200.50	54	2,428	2.22%
2022/04/28	2	195.00	1	195.50	196.00	1	2,374	0.04%
2022/04/26	3	196.50	1	197.00	196.50	2	2,361	0.08%
2022/04/25	1	206.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	110	215.02	81	208.28	207.50	29	2,314	1.25%	大買/
2022/04/21	76	210.11	127	212.84	216.50	-51	2,211	-2.31%	大賣/
2022/04/19	1	198.00	2	198.00	197.50	-1	2,158	-0.05%
2022/04/15	6	199.42	0	0.00	198.50	6	2,158	0.28%
2022/04/14	11	202.09	1	205.50	200.50	10	2,180	0.46%
2022/04/12	31	202.77	30	200.50	200.50	1	2,175	0.05%
2022/04/11	2	202.00	21	202.50	201.00	-19	2,163	-0.88%
2022/04/07	37.1	211.56	38	206.21	208.50	-0.9	2,188	-0.04%
2022/04/06	7	208.14	0	0.00	210.00	7	2,174	0.32%
2022/04/01	10.1	211.66	2	211.75	211.00	8.1	2,181	0.37%
2022/03/31	22	219.27	1	214.00	214.50	21	2,174	0.97%
2022/03/30	12	228.00	0	0.00	228.00	12	2,120	0.57%
2022/03/29	106	236.42	129	233.03	233.50	-23	2,090	-1.10%	大買/大賣/
2022/03/23	10	228.00	29	228.00	227.00	-19	2,052	-0.93%
2022/03/22	40	228.44	17	229.59	229.50	23	2,050	1.12%
2022/03/21	11	228.86	1	226.50	226.50	10	2,063	0.48%
2022/03/18	7	221.86	18	229.00	228.50	-11	2,096	-0.52%
2022/03/17	1	218.50	11	215.86	220.50	-10	2,031	-0.49%
2022/03/16	2	201.00	0	0.00	200.50	2	2,034	0.10%
2022/03/11	1	210.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	24	215.17	19	218.55	216.00	5	2,128	0.23%
2022/03/08	3	215.50	2	217.00	214.50	1	2,144	0.05%
2022/03/04	33	241.56	0	0.00	241.00	33	2,213	1.49%
2022/03/03	5	247.70	0	0.00	247.00	5	2,353	0.21%
2022/03/02	0	0.00	13	251.00	252.50	-13	2,472	-0.53%
2022/03/01	2	250.00	0	0.00	251.50	2	2,671	0.07%
2022/02/24	1.1	247.00	4	241.00	241.50	-3	2,928	-0.10%
2022/02/23	20	255.85	20	257.25	258.00	0	2,994	0.00%
2022/02/22	50	261.45	50	254.28	253.50	0	3,072	0.00%
2022/02/18	69	257.43	87	257.58	259.00	-18	3,190	-0.56%
2022/02/17	15	254.17	2	257.05	255.50	13	3,189	0.41%
2022/02/16	71.5	253.16	70	256.80	259.00	1.5	3,164	0.05%
2022/02/15	20	245.98	19	243.00	242.50	1	3,162	0.03%
2022/02/14	1	243.00	1	246.50	243.00	0	3,164	0.00%
2022/02/11	36	251.19	50	246.56	245.50	-14	3,165	-0.44%
2022/02/08	20	255.00	10	253.30	258.00	10	3,217	0.31%
2022/01/26	31	238.47	10	235.30	239.00	21	3,366	0.62%
2022/01/25	11	232.95	0	0.00	229.50	11	3,372	0.33%
2022/01/24	1	233.50	0	0.00	237.00	1	3,368	0.03%
2022/01/20	3	247.67	1	245.50	245.50	2	3,411	0.06%
2022/01/19	0	0.00	40	247.05	246.00	-40	3,432	-1.17%
2022/01/17	1	252.00	7	246.00	251.50	-6	3,479	-0.17%
2022/01/14	7	244.64	0	0.00	243.50	7	3,475	0.20%
2022/01/13	0.1	256.00	0	0.00	255.00	0.1	3,491	0.00%
2022/01/12	46	257.46	0	0.00	253.50	46	3,535	1.30%
2022/01/11	1	259.50	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0	0.00	46	263.12	265.00	-46	3,884	-1.18%
2022/01/07	0.1	268.00	1	267.50	265.00	-1	4,036	-0.02%
2022/01/06	6	269.92	2	273.50	267.00	4	4,106	0.10%
2022/01/05	8	278.50	0	0.00	275.50	8	4,098	0.20%
2022/01/04	6	277.58	0	0.00	277.00	6	4,171	0.14%
2021/12/28	0	0.00	36	288.99	287.50	-36	4,165	-0.86%
2021/12/27	49	285.93	3	287.00	280.50	46	4,155	1.11%
2021/12/24	27	292.61	2	288.50	287.00	25	4,150	0.60%
2021/12/23	1	284.50	45	284.78	291.00	-44	4,139	-1.06%
2021/12/22	0	0.00	20	285.50	285.00	-20	4,134	-0.48%
2021/12/21	30	286.80	2	282.75	287.00	28	4,126	0.68%
2021/12/17	26	300.15	1	305.00	291.50	25	4,099	0.61%
2021/12/14	13.1	284.47	0	0.00	285.00	13.1	4,111	0.32%
2021/12/13	7.1	303.00	7	303.50	301.50	0.1	4,023	0.00%
2021/12/10	35	303.81	41	304.05	302.00	-6	4,003	-0.15%
2021/12/09	0	0.00	15	297.00	297.50	-15	3,954	-0.38%
2021/12/08	2	309.50	39	306.90	300.50	-37	3,946	-0.94%
2021/12/07	1	297.50	5	294.00	295.00	-4	3,877	-0.10%
2021/12/06	33.9	299.45	6.1	296.04	296.50	27.9	3,858	0.72%
2021/12/03	0.1	291.50	13	291.00	291.00	-12.9	3,806	-0.34%
2021/12/02	31	295.53	41.1	290.07	289.50	-10.1	3,796	-0.27%
2021/12/01	31	295.39	34	291.07	289.00	-3	3,773	-0.08%
2021/11/30	3	280.50	2.1	286.14	297.50	0.9	3,724	0.02%
2021/11/29	44.3	294.16	40	284.39	275.50	4.3	3,654	0.12%
2021/11/26	3	309.17	3	308.83	306.00	0	3,511	0.00%
2021/11/25	11	311.45	3	302.00	298.00	8	3,390	0.24%
2021/11/24	7	317.36	12.1	319.54	326.50	-5.1	3,206	-0.16%
2021/11/23	6.1	308.97	5	301.30	297.00	1.1	3,159	0.03%
2021/11/22	7.4	300.52	5	297.70	299.50	2.4	3,066	0.08%
2021/11/19	8.5	283.18	15	280.33	283.00	-6.5	2,965	-0.22%
2021/11/18	1	282.00	3	282.50	282.50	-2	2,880	-0.07%
2021/11/17	1	256.50	6	260.00	257.00	-5	2,743	-0.18%
2021/11/12	38	253.00	38	252.84	256.50	0	2,734	0.00%
2021/11/10	38.1	253.71	38	250.05	250.00	0.1	2,702	0.00%
2021/11/09	1	253.00	0.1	251.00	254.00	0.9	2,700	0.03%
2021/11/08	67.1	246.05	67	247.04	244.50	0.1	2,702	0.00%
2021/11/05	56	242.13	45	242.83	241.00	11	2,675	0.41%
2021/11/04	0	0.00	6	242.25	243.00	-6	2,653	-0.23%
2021/11/03	53.2	262.12	9	250.11	250.00	44.2	2,616	1.69%
2021/11/02	0	0.00	12	271.67	277.50	-12	2,491	-0.48%
2021/11/01	1	263.00	1	265.00	262.00	0	2,498	0.00%
2021/10/29	0.1	265.00	6	270.00	262.00	-6	2,496	-0.24%
2021/10/28	2	267.75	42	261.88	269.50	-40	2,483	-1.61%
2021/10/27	0	0.00	54.3	246.78	245.00	-54.3	2,437	-2.23%
2021/10/26	2	263.00	0	0.00	262.00	2	2,422	0.08%
2021/10/25	0	0.00	2.2	265.59	266.00	-2.2	2,451	-0.09%
2021/10/20	1.5	249.50	3.2	249.94	255.00	-1.7	2,418	-0.07%
2021/10/19	49	230.39	49.1	230.39	239.00	-0.1	2,374	0.00%
2021/10/18	10	230.95	11	231.91	233.00	-1	2,220	-0.04%
2021/10/15	96	200.20	93.2	208.46	214.50	2.9	2,027	0.14%
2021/10/13	45	178.60	45	178.52	179.50	0	1,813	0.00%
2021/10/12	3	178.17	5	181.50	180.50	-2	1,802	-0.11%
2021/10/08	0.1	167.50	0	0.00	168.50	0.1	1,733	0.01%
2021/10/06	1.2	172.43	0	0.00	166.00	1.2	1,734	0.07%
2021/10/04	0.1	180.00	0	0.00	177.00	0.1	1,739	0.01%
2021/09/27	2	190.50	0	0.00	190.00	2	1,844	0.11%
2021/09/22	46	187.08	1	189.00	184.50	45	1,946	2.31%
2021/09/17	1	184.50	0.1	184.00	183.00	0.9	1,966	0.05%
2021/09/13	1	190.50	0	0.00	189.50	1	2,017	0.05%
2021/09/10	5	190.50	10	190.50	190.00	-5	2,025	-0.25%
2021/09/09	25	190.60	0	0.00	191.00	25	2,061	1.21%
2021/09/08	0	0.00	61	191.91	190.50	-61	2,066	-2.95%
2021/09/07	25	197.60	1	197.00	195.00	24	2,076	1.16%
2021/09/03	26	195.35	60	191.71	191.50	-34	2,220	-1.53%
2021/09/02	4	191.63	0	0.00	191.00	4	2,325	0.17%
2021/09/01	0	0.00	1	196.00	193.00	-1	2,442	-0.04%
2021/08/31	2	191.50	0	0.00	193.00	2	2,441	0.08%
2021/08/30	2.1	195.10	2	191.50	191.00	0.1	2,448	0.00%
2021/08/27	3	197.50	12	200.83	195.50	-9	2,478	-0.36%
2021/08/26	12	186.79	0	0.00	198.50	12	2,377	0.50%
2021/08/24	0	0.00	5	183.10	182.00	-5	2,375	-0.21%
2021/08/23	6.1	182.43	0	0.00	183.00	6.1	2,384	0.26%
2021/08/19	1	182.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0	0.00	6	190.17	189.00	-6	2,548	-0.24%
2021/08/16	0	0.00	1	191.00	190.00	-1	2,568	-0.04%
2021/08/13	6	193.50	3	192.50	195.00	3	2,607	0.12%
2021/08/12	26	194.96	0	0.00	193.00	26	2,629	0.99%
2021/08/11	3	188.67	0	0.00	186.00	3	2,648	0.11%
2021/08/09	0	0.00	0.1	195.50	191.00	-0.1	2,839	0.00%
2021/08/05	24.1	202.95	0	0.00	200.00	24.1	2,990	0.81%
2021/08/02	2	194.00	0	0.00	195.00	2	3,261	0.06%
2021/07/29	10	187.00	0	0.00	193.00	10	3,319	0.30%
2021/07/28	26	186.48	0	0.00	179.50	26	3,294	0.79%
2021/07/27	25	189.50	0	0.00	185.00	25	3,317	0.75%
2021/07/26	0	0.00	1	195.00	192.50	-1	3,381	-0.03%
2021/07/23	0	0.00	1	196.00	196.00	-1	3,441	-0.03%
2021/07/22	0	0.00	1	195.00	195.50	-1	3,532	-0.03%
2021/07/21	0	0.00	3	199.83	197.00	-3	3,559	-0.08%
2021/07/20	1	204.50	0	0.00	201.50	1	3,588	0.03%
2021/07/15	1	208.00	0	0.00	206.50	1	3,641	0.03%
2021/07/14	1.2	202.42	0	0.00	203.50	1.2	3,670	0.03%
2021/07/13	0	0.00	4	204.00	203.50	-4	3,681	-0.11%
2021/07/09	0.1	210.00	0	0.00	207.50	0.1	3,683	0.00%
2021/07/08	1.1	209.05	0	0.00	209.00	1.1	3,712	0.03%
2021/07/07	0.1	212.00	0	0.00	209.50	0.1	3,724	0.00%
2021/07/06	0	0.00	1	212.50	211.00	-1	3,739	-0.03%
2021/07/05	0	0.00	1	222.50	219.00	-1	3,756	-0.03%
2021/07/02	0	0.00	0.1	230.00	225.00	-0.1	3,753	0.00%
2021/07/01	7	232.07	0	0.00	227.50	7	3,753	0.19%
2021/06/30	0	0.00	3	223.67	232.00	-3	3,737	-0.08%
2021/06/29	2	221.50	1	222.00	219.00	1	3,729	0.03%
2021/06/22	0.2	208.83	0	0.00	207.00	0.2	4,001	0.00%
2021/06/21	0.1	214.00	0	0.00	212.00	0.1	4,031	0.00%
2021/06/18	1	222.50	1	222.00	221.00	0	4,037	0.00%
2021/06/16	1.1	219.55	0	0.00	219.50	1.1	4,050	0.03%
2021/06/11	1	236.00	1	223.50	222.50	0	4,046	0.00%
2021/06/10	7	215.50	8.1	218.59	232.50	-1.1	3,944	-0.03%
2021/06/09	5	213.30	7.1	214.44	211.50	-2.1	3,939	-0.05%
2021/06/07	2	205.00	2	206.50	203.00	0	3,828	0.00%
2021/06/03	1	204.50	0	0.00	204.50	1	3,764	0.03%
2021/06/02	3	206.33	0	0.00	205.00	3	3,770	0.08%
2021/06/01	0	203.50	1	203.00	206.50	-1	3,770	-0.03%
2021/05/31	0	0.00	1	204.00	204.50	-1	3,762	-0.03%
2021/05/28	0	0.00	0	207.00	207.00	0	3,764	0.00%
2021/05/26	0	0.00	0.1	210.00	213.00	-0.1	3,736	0.00%
2021/05/24	0	0.00	0.1	206.50	204.00	-0.1	4,305	0.00%
2021/05/21	0	0.00	0.1	204.00	205.50	-0.1	4,611	0.00%
2021/05/19	0	204.00	0	0.00	201.50	0	4,638	0.00%
2021/05/18	1	194.00	3	202.17	208.00	-2	4,650	-0.04%
2021/05/17	2	198.98	83	213.76	196.00	-81	4,676	-1.73%
2021/05/14	0	0.00	30	216.00	216.50	-30	4,659	-0.64%
2021/05/13	7.2	220.57	50	218.60	218.00	-42.9	4,622	-0.93%
2021/05/12	39	233.49	31	223.81	221.50	8	4,591	0.17%
2021/05/11	3.5	234.50	0	0.00	225.50	3.5	4,442	0.08%
2021/05/10	22	234.73	1	231.50	229.50	21	4,431	0.47%
2021/05/07	22	220.98	0	0.00	235.00	22	4,396	0.50%
2021/05/06	46.1	218.64	0	0.00	214.00	46.1	4,359	1.06%
2021/05/05	42	222.80	0	0.00	219.00	42	4,368	0.96%
2021/05/04	22	220.77	54	222.64	220.00	-32	4,385	-0.73%
2021/05/03	7.1	243.65	1	246.50	232.50	6.1	4,357	0.14%
2021/04/29	28	231.32	21	230.00	236.00	7	4,298	0.16%
2021/04/28	20	237.75	5	223.80	225.50	15	4,273	0.35%
2021/04/26	2.1	213.33	5	211.00	214.00	-2.9	4,207	-0.07%
2021/04/23	2.2	222.50	0	0.00	218.50	2.2	4,268	0.05%
2021/04/22	0.2	232.40	0	0.00	227.00	0.2	4,327	0.00%
2021/04/21	6	240.00	0	0.00	235.50	6	4,405	0.14%
2021/04/20	29	234.14	0	0.00	234.50	29	4,460	0.65%
2021/04/19	14.3	234.83	2	235.03	234.50	12.3	4,516	0.27%
2021/04/16	1.1	241.05	83	240.30	241.50	-81.9	4,537	-1.80%
2021/04/15	0.1	243.50	1	241.50	241.00	-0.9	4,547	-0.02%
2021/04/14	0.2	245.75	0	0.00	242.00	0.2	4,573	0.00%
2021/04/13	6	256.00	17	251.71	250.00	-11	4,562	-0.24%
2021/04/12	3	254.00	25	254.86	254.00	-22	4,570	-0.48%
2021/04/09	39	257.63	47	253.71	253.00	-8	4,603	-0.17%
2021/04/08	0	0.00	1	252.50	252.00	-1	4,658	-0.02%
2021/04/07	1	261.50	1	258.00	258.00	0	4,685	0.00%
2021/04/06	1.1	258.00	0	0.00	259.00	1.1	4,743	0.02%
2021/04/01	41	270.57	4	268.13	267.00	37	4,772	0.78%
2021/03/31	3	272.33	4	275.63	264.50	-1	4,761	-0.02%
2021/03/30	39	277.92	7	276.36	273.00	32	4,714	0.68%
2021/03/29	12	274.66	9	275.94	277.00	3	4,642	0.07%
2021/03/26	19	254.92	4	253.50	252.50	15	4,518	0.33%
2021/03/25	39	254.81	0	0.00	250.00	39	4,553	0.86%
2021/03/24	1	258.50	1	253.00	253.50	0	4,589	0.00%
2021/03/23	1	256.50	1	253.88	250.00	0	4,732	0.00%
2021/03/22	1	252.90	0	0.00	246.50	1	4,817	0.02%
2021/03/19	1	250.00	0	0.00	251.50	1	4,854	0.02%
2021/03/18	7	262.57	3	263.67	258.00	4	4,961	0.08%
2021/03/17	3	258.50	0	0.00	258.00	3	5,052	0.06%
2021/03/16	0	0.00	1	263.50	261.50	-1	5,156	-0.02%
2021/03/15	8	271.31	12.4	266.66	262.00	-4.4	5,168	-0.08%
2021/03/10	0.2	252.50	0.2	252.00	252.00	0	5,273	0.00%
2021/03/09	0	0.00	0.2	247.00	252.00	-0.2	5,325	0.00%
2021/03/08	2.1	261.20	0	0.00	250.00	2.1	5,368	0.04%
2021/03/05	0.1	255.00	0	0.00	265.00	0.1	5,415	0.00%
2021/03/04	0	254.00	0	0.00	251.00	0	5,745	0.00%
2021/03/03	1	259.00	0	0.00	255.50	1	5,817	0.02%
2021/03/02	1.2	250.00	6	252.17	245.00	-4.8	5,826	-0.08%
2021/02/26	3.2	269.45	2.2	264.02	260.50	1	5,814	0.02%
2021/02/25	19.1	298.36	8	300.69	270.00	11.1	5,776	0.19%
2021/02/24	3	264.67	4	270.50	288.00	-1	5,346	-0.02%
2021/02/23	24	268.90	24	264.58	262.00	0	5,197	0.00%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	7	223.43	7	223.29	231.00	0	5,022	0.00%
2021/02/18	5	213.60	6	212.75	210.00	-1	5,008	-0.02%
2021/02/17	1.1	211.73	1	221.50	208.00	0.1	5,015	0.00%
2021/02/05	2	203.50	3	209.33	220.00	-1	4,968	-0.02%
2021/02/04	3	198.17	8	200.06	200.00	-5	4,978	-0.10%
2021/02/03	5	203.60	4	200.38	198.50	1	5,008	0.02%
2021/02/02	1	187.00	0	0.00	198.00	1	5,037	0.02%
2021/02/01	11	185.95	10	184.50	184.50	1	5,057	0.02%
2021/01/29	3	188.17	5	185.90	184.50	-2	5,043	-0.04%
2021/01/28	5	191.80	4	191.75	192.50	1	5,091	0.02%
2021/01/27	1	194.50	2	197.50	195.00	-1	5,163	-0.02%
2021/01/26	5.1	198.39	8.1	198.99	195.00	-3	5,186	-0.06%
2021/01/25	2	206.50	1	204.00	203.00	1	5,185	0.02%
2021/01/22	0	0.00	2	210.00	207.00	-2	5,215	-0.04%
2021/01/21	5	206.60	5	208.40	213.50	0	5,289	0.00%
2021/01/20	1	204.50	2	209.00	207.00	-1	5,496	-0.02%
2021/01/19	4.1	206.49	3	206.50	206.00	1.1	5,514	0.02%
2021/01/18	4	207.88	2	208.50	210.00	2	5,560	0.04%
2021/01/15	5	197.90	8	195.69	199.00	-3	5,503	-0.05%
2021/01/14	8.2	197.30	6	198.25	189.00	2.2	5,417	0.04%
2021/01/13	14.2	209.66	5	212.00	202.00	9.2	5,323	0.17%
2021/01/12	9	212.89	9	214.56	213.50	0	5,269	0.00%
2021/01/11	4.2	214.39	8	216.38	212.50	-3.9	5,204	-0.07%
2021/01/08	3	222.50	2	223.00	222.50	1	5,218	0.02%
2021/01/07	1	228.00	1	228.00	225.00	0	5,228	0.00%
2021/01/06	2.1	227.57	2	228.50	225.50	0.1	5,209	0.00%
2021/01/05	0	0.00	2	231.25	230.50	-2	5,220	-0.04%
2021/01/04	5	234.20	0	0.00	229.00	5	5,227	0.10%
2020/12/31	6	252.42	1	250.00	241.00	5	5,212	0.10%
2020/12/30	0	0.00	2.1	240.55	246.50	-2.1	5,118	-0.04%
2020/12/29	1	250.00	0	0.00	242.00	1	5,073	0.02%
2020/12/28	0	0.00	1.3	245.70	244.50	-1.3	5,001	-0.02%
2020/12/25	0	0.00	0.8	234.40	231.00	-0.8	4,950	-0.02%
2020/12/24	3	230.50	1	227.00	226.00	2	4,948	0.04%
2020/12/23	2	236.25	1	239.50	233.00	1	4,959	0.02%
2020/12/22	3.1	236.18	2	235.00	237.00	1.1	4,986	0.02%
2020/12/21	3	238.00	2	240.00	233.50	1	4,990	0.02%
2020/12/17	4	255.00	4.1	251.39	240.50	-0.1	5,021	0.00%
2020/12/16	4	247.25	1.7	245.85	248.50	2.3	4,909	0.05%
2020/12/15	3.1	231.16	5	229.30	226.00	-1.9	5,047	-0.04%
2020/12/14	5	245.00	0	0.00	238.50	5	5,032	0.10%
2020/12/11	3	225.50	3.2	230.31	237.50	-0.2	4,937	0.00%
2020/12/10	11	217.82	27.2	219.69	216.00	-16.2	4,882	-0.33%
2020/12/09	6	235.00	9.2	235.42	234.50	-3.2	4,796	-0.07%
2020/12/08	6.2	241.72	7	236.92	236.00	-0.8	4,776	-0.02%
2020/12/07	2.2	264.89	0	0.00	255.50	2.2	4,665	0.05%
2020/12/04	2.1	260.28	0	0.00	266.00	2.1	4,665	0.04%
2020/12/03	2.2	263.72	2.1	263.36	260.00	0.1	4,726	0.00%
2020/12/02	3.1	274.71	0	0.00	267.50	3.1	4,730	0.07%
2020/12/01	0.1	276.00	2	277.50	274.00	-1.9	4,747	-0.04%
2020/11/30	0	0.00	1.1	297.55	286.00	-1.1	4,774	-0.02%
2020/11/27	2	289.75	2.2	289.51	292.00	-0.2	4,452	0.00%
2020/11/26	3	277.33	2	275.07	282.00	1	4,425	0.02%
2020/11/25	0	0.00	1	284.00	276.00	-1	4,446	-0.02%
2020/11/23	0	0.00	0.2	277.50	277.50	-0.2	4,506	0.00%
2020/11/20	2	277.25	2	278.00	274.00	0	4,575	0.00%
2020/11/19	2.2	281.34	1	284.50	280.50	1.2	4,582	0.03%
2020/11/18	2	286.50	0	0.00	287.00	2	4,550	0.04%
2020/11/17	0.4	277.00	1.6	270.55	277.00	-1.2	4,617	-0.03%
2020/11/16	0.2	264.17	0.3	262.00	265.00	-0.2	4,598	0.00%
2020/11/13	5	270.00	7.2	263.21	268.50	-2.2	4,623	-0.05%
2020/11/12	4.1	271.80	8.6	268.90	264.50	-4.5	4,625	-0.10%
2020/11/11	7	276.64	1.1	279.99	279.00	6	4,559	0.13%
2020/11/10	3.1	276.52	70.6	279.96	272.00	-67.5	4,573	-1.47%
2020/11/09	4.3	290.55	7.2	287.64	285.00	-3	4,571	-0.06%
2020/11/06	4.1	295.50	0	0.00	296.00	4.1	4,622	0.09%
2020/11/05	7	292.57	6.3	291.98	292.00	0.7	4,673	0.01%
2020/11/04	12	279.88	12	280.94	290.00	0	4,689	0.00%
2020/11/03	10.2	285.78	8	288.63	280.50	2.2	4,660	0.05%
2020/11/02	4.1	290.54	4.4	291.50	288.00	-0.3	4,729	-0.01%
2020/10/30	13.2	294.21	13	293.27	293.00	0.2	4,734	0.01%
2020/10/29	1	292.50	2	294.50	298.00	-1	4,709	-0.02%
2020/10/28	5.2	315.75	4	328.88	297.00	1.2	4,687	0.02%
2020/10/27	4.2	322.11	2	323.00	324.50	2.2	4,428	0.05%
2020/10/26	2	332.25	2	327.00	320.00	0	4,371	0.00%
2020/10/23	1	351.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	1	343.00	2	345.50	343.00	-1	4,372	-0.02%
2020/10/21	0	0.00	2	349.75	347.50	-2	4,380	-0.05%
2020/10/20	0	0.00	0	351.50	351.00	0	4,380	0.00%
2020/10/19	1	347.00	1.6	348.00	345.00	-0.6	4,444	-0.01%
2020/10/16	1	349.50	0	0.00	344.00	1	4,431	0.02%
2020/10/15	1	338.00	1	338.00	338.00	0	4,524	0.00%
2020/10/14	1	352.79	1	347.00	345.50	0	4,524	0.00%
2020/10/13	0	0.00	1	355.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	1	351.50	349.00	-1	4,651	-0.02%
2020/10/08	1	351.50	0	350.00	349.50	1	4,628	0.02%
2020/10/07	0.1	339.00	0	0.00	338.50	0.1	4,573	0.00%
2020/10/05	0	0.00	4	342.25	344.00	-4	4,614	-0.09%
2020/09/30	0	0.00	2	338.25	342.00	-2	4,623	-0.04%
2020/09/29	1	338.50	0.1	331.50	331.00	0.9	4,614	0.02%
2020/09/28	1.2	343.50	0	0.00	343.50	1.2	4,689	0.03%
2020/09/25	4	348.38	2	349.36	357.00	2	4,718	0.04%
2020/09/24	2	350.50	9	347.22	345.50	-7	4,785	-0.15%
2020/09/23	0	0.00	16.9	335.63	336.00	-16.9	4,796	-0.35%
2020/09/22	5.1	341.44	0	0.00	333.00	5.1	4,843	0.10%
2020/09/21	2	361.25	16	365.43	359.50	-14	4,758	-0.29%
2020/09/18	5	355.60	28	351.55	367.00	-23	4,698	-0.49%
2020/09/17	1	332.50	8.1	330.28	334.50	-7.1	4,477	-0.16%
2020/09/16	2	328.00	5	329.80	324.50	-3	4,464	-0.07%
2020/09/15	2	320.50	0	0.00	328.50	2	4,437	0.05%
2020/09/14	0	0.00	1	307.50	312.50	-1	4,488	-0.02%
2020/09/11	1	305.50	0	0.00	306.00	1	4,440	0.02%
2020/09/10	0	0.00	1	301.50	301.50	-1	4,397	-0.02%
2020/09/09	1.1	301.06	2	307.50	302.00	-0.9	4,361	-0.02%
2020/09/08	2	289.50	0	0.00	309.50	2	4,352	0.05%
2020/09/07	0	0.00	0.2	285.00	283.50	-0.2	4,376	0.00%
2020/09/04	2	294.50	1	300.00	300.00	1	4,377	0.02%
2020/09/03	1	310.00	1.1	323.89	306.00	-0.1	4,422	0.00%
2020/09/02	0	0.00	5	334.20	329.50	-5	4,374	-0.11%
2020/09/01	0	0.00	3	332.32	330.00	-3	4,360	-0.07%
2020/08/31	1	331.00	0	339.50	339.50	1	4,326	0.02%
2020/08/28	3	326.00	1	323.50	322.00	2	4,298	0.05%
2020/08/27	4	333.63	5.2	325.86	320.50	-1.2	4,276	-0.03%
2020/08/26	6	327.17	0	0.00	330.00	6	4,227	0.14%
2020/08/24	0	0.00	0.1	300.00	299.00	-0.1	4,188	0.00%
2020/08/21	2	277.00	7	293.36	293.50	-5	4,166	-0.12%
2020/08/20	3.1	346.87	1	303.00	303.00	2.1	4,068	0.05%
2020/08/19	20	325.68	10.1	326.45	336.50	10	4,045	0.25%
2020/08/18	2	302.50	10.1	298.70	306.50	-8.1	4,028	-0.20%
2020/08/17	0	0.00	7.3	279.35	280.00	-7.3	3,992	-0.18%
2020/08/14	3	278.50	4	277.38	275.00	-1	4,238	-0.02%
2020/08/13	6.2	268.87	6	273.32	269.50	0.2	4,159	0.00%
2020/08/12	1.1	278.02	12	268.88	278.50	-11	4,053	-0.27%
2020/08/11	8	251.63	7.3	251.31	253.50	0.7	3,946	0.02%
2020/08/10	6	238.50	14	240.14	246.50	-8	3,898	-0.21%
2020/08/07	0	0.00	1	220.50	224.50	-1	3,870	-0.03%
2020/08/06	10.1	231.25	12	236.83	221.00	-2	3,827	-0.05%
2020/08/05	0	0.00	5	234.50	226.50	-5	3,743	-0.13%
2020/08/04	1	213.50	5	213.50	213.50	-4	3,744	-0.11%
2020/08/03	4	185.00	5	203.50	203.50	-1	3,756	-0.03%
2020/07/29	5	163.70	19	157.11	153.50	-14	3,833	-0.37%
2020/07/28	0	0.00	10	170.50	170.50	-10	3,750	-0.27%
2020/07/23	4	222.13	6	218.67	224.50	-2	3,790	-0.05%
2020/07/22	1	200.00	5	213.50	213.50	-4	3,843	-0.10%
2020/07/21	10	202.05	12	200.46	194.50	-2	3,912	-0.05%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	3	250.33	12	240.00	240.00	-9	4,122	-0.22%
2020/07/16	22	267.59	9	284.83	266.50	13	4,085	0.32%
2020/07/15	3	296.00	10	296.00	296.00	-7	3,937	-0.18%
2020/07/14	0	0.00	11	328.50	328.50	-11	3,918	-0.28%
2020/07/13	1	364.50	2	364.50	364.50	-1	3,934	-0.03%
2020/07/10	3	419.00	6	414.50	405.00	-3	3,946	-0.08%
2020/07/09	4	476.50	0	0.00	450.00	4	3,890	0.10%
2020/07/08	2	424.25	6	384.33	433.50	-4	3,868	-0.10%
2020/07/07	23	381.15	23	391.96	394.50	0	3,871	0.00%
2020/07/06	16	342.06	17	357.18	359.00	-1	3,749	-0.03%
2020/07/03	28	316.21	28.8	324.09	326.50	-0.8	3,679	-0.02%
2020/07/02	17	284.49	50	288.45	297.00	-33	3,538	-0.93%
2020/07/01	18	264.33	22	265.07	270.00	-4	3,447	-0.12%
2020/06/30	0	0.00	2.3	250.00	249.00	-2.3	3,353	-0.07%
2020/06/29	1	243.00	3	239.33	241.50	-2	3,333	-0.06%
2020/06/24	0	0.00	4	230.50	228.00	-4	3,300	-0.12%
2020/06/22	2	264.50	0	0.00	260.00	2	3,249	0.06%
2020/06/19	4	250.00	21	249.07	251.00	-17	3,215	-0.53%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	7	223.93	11	220.64	191.50	-4	3,080	-0.13%
2020/06/10	2	206.50	5	207.20	212.50	-3	2,963	-0.10%
2020/06/09	6.3	181.64	4	190.00	193.50	2.3	2,913	0.08%
2020/06/08	5	171.20	0	0.00	176.00	5	2,801	0.18%
2020/06/05	2	156.75	2.6	156.11	160.00	-0.6	2,761	-0.02%
2020/06/04	10	153.60	0	0.00	150.50	10	2,754	0.36%
2020/06/02	4	144.00	1	144.00	144.00	3	2,706	0.11%
2020/06/01	1	137.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	5	144.80	139.50	-5	2,654	-0.19%
2020/05/28	4	131.00	15	133.00	134.00	-11	2,596	-0.42%
2020/05/27	21	125.14	0	0.00	126.00	21	2,615	0.80%
2020/05/26	1	132.50	0.3	123.00	123.50	0.7	2,638	0.03%
2020/05/25	0	0.00	1	128.00	132.50	-1	2,589	-0.04%
2020/05/22	1	113.00	0	0.00	125.00	1	2,545	0.04%
2020/05/21	0	0.00	20	114.50	114.50	-20	2,478	-0.81%
2020/05/20	47.1	126.32	40.1	123.10	127.00	7	2,458	0.29%
2020/05/18	10	105.00	0	0.00	105.00	10	2,158	0.46%
2020/05/14	11	87.10	1	87.10	87.10	10	2,131	0.47%
2020/05/13	1	75.60	24.5	78.18	79.20	-23.5	2,079	-1.13%
2020/05/12	20	72.00	3	72.00	72.00	17	2,016	0.84%
2020/05/11	0	0.00	10	74.10	73.00	-10	1,979	-0.51%
2020/05/07	0	0.00	2	68.00	74.00	-2	1,891	-0.11%
2020/05/06	0	0.00	6	73.42	68.00	-6	1,838	-0.33%
2020/05/05	0	0.00	8	67.44	67.70	-8	1,795	-0.45%
2020/05/04	3	60.00	8	59.00	61.60	-5	1,715	-0.29%
2020/04/30	0	0.00	37	55.31	56.00	-37	1,682	-2.20%
2020/04/29	2	52.60	0	0.00	52.80	2	1,644	0.12%
2020/04/28	2	51.80	5.5	50.49	51.60	-3.5	1,625	-0.21%
2020/04/27	8	55.51	3	55.70	55.80	5	1,583	0.32%
2020/04/24	25.1	53.35	15	54.65	55.10	10.1	1,505	0.67%
2020/04/23	17	50.99	5.6	51.36	51.70	11.4	1,350	0.84%
2020/04/22	46	45.99	14	46.46	47.00	32	1,252	2.56%
2020/04/21	65	46.08	35	46.09	46.10	30	1,106	2.71%
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/17	0	0.00	30.1	38.15	38.15	-30.1	807	-3.73%
2020/04/13	10	31.48	0	0.00	31.30	10	778	1.28%
2020/04/08	6	30.20	0	0.00	29.85	6	758	0.79%
2020/04/01	0	0.00	3	24.75	24.90	-3	770	-0.39%
2020/03/25	6	24.80	0	0.00	25.00	6	784	0.76%
2020/03/24	0	0.00	3	22.93	23.15	-3	770	-0.39%
2020/03/23	0	0.00	10	20.42	21.05	-10	760	-1.32%
2020/03/19	5	20.30	0	0.00	20.30	5	762	0.66%
2020/03/17	4	23.08	0	0.00	23.80	4	745	0.54%
2020/03/02	0	0.00	0.6	30.60	30.80	-0.6	681	-0.09%
2020/02/27	2.2	31.28	0	0.00	31.30	2.2	662	0.32%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/01/06	3	30.60	0	0.00	30.55	3	509	0.59%
2020/01/03	3	30.08	0	0.00	30.50	3	500	0.60%
2019/12/31	1	29.70	0	0.00	29.40	1	478	0.21%
2019/12/26	13	30.25	5	30.15	31.00	8	426	1.88%
2019/12/23	0	0.00	1.1	29.43	29.40	-1.1	402	-0.27%
2019/12/16	5	29.90	15	29.81	29.25	-10	396	-2.52%
2019/12/06	0	0.00	3	29.90	29.75	-3	387	-0.77%
2019/12/05	1.4	30.69	0	0.00	30.80	1.4	375	0.36%
2019/12/02	3	28.53	0	0.00	28.40	3	351	0.85%
2019/11/29	0.2	28.90	0	0.00	29.05	0.2	359	0.04%
2019/11/28	2	28.80	0	0.00	28.80	2	364	0.55%
2019/11/22	0	0.00	1	29.85	29.80	-1	354	-0.28%
2019/11/21	3	29.50	0.4	29.50	29.50	2.6	345	0.76%
2019/10/18	0	0.00	1	28.00	27.90	-1	340	-0.29%
2019/10/14	0	0.00	3	28.00	27.80	-3	355	-0.84%
2019/09/19	0.3	29.00	0	0.00	29.15	0.3	340	0.08%
2019/09/18	0.1	29.45	0	0.00	29.60	0.1	337	0.03%
2019/09/16	0.6	29.10	0	0.00	29.20	0.6	329	0.17%
2019/08/30	0	0.00	2	29.70	29.75	-2	300	-0.67%
2019/08/22	0.2	30.50	0	0.00	30.70	0.2	280	0.07%
2019/08/20	2	31.25	0	0.00	30.90	2	271	0.74%
2019/08/13	0	0.00	0.3	29.00	29.15	-0.3	226	-0.15%
2019/07/23	0	0.00	2	29.60	29.30	-2	213	-0.94%
2019/07/19	2	29.45	0	0.00	29.35	2	207	0.96%
2019/07/09	0	0.00	1	28.50	28.35	-1	200	-0.50%
2019/07/08	1	28.40	0	0.00	28.40	1	205	0.49%
2019/07/05	0	0.00	7	28.70	28.65	-7	209	-3.34%
2019/06/25	0	0.00	4	28.05	28.00	-4	220	-1.81%
2019/06/24	0	0.00	1	28.20	28.20	-1	220	-0.45%
2019/06/21	7	28.49	0	0.00	28.40	7	223	3.14%
2019/06/14	0	0.00	5	28.65	28.65	-5	230	-2.17%
2019/04/24	0	0.00	4	29.90	29.75	-4	559	-0.71%
2019/04/22	0	0.00	11	29.60	29.55	-11	559	-1.97%
2019/04/19	0	0.00	14	29.50	29.55	-14	560	-2.50%
2019/04/18	0	0.00	3	29.90	29.55	-3	564	-0.53%
2019/04/16	5	29.60	0	0.00	29.85	5	576	0.87%
2019/04/10	1	29.85	0	0.00	29.80	1	571	0.18%
2019/04/09	1	30.10	0	0.00	30.00	1	569	0.18%
2019/04/08	1	29.30	0	0.00	29.25	1	561	0.18%
2019/03/28	3	29.72	0	0.00	29.50	3	558	0.54%
2019/03/27	1	30.00	0	0.00	29.75	1	558	0.18%
2019/03/25	1	29.60	0	0.00	29.55	1	556	0.18%
2019/03/22	0.2	29.70	0	0.00	29.70	0.2	557	0.03%
2019/03/14	2	30.50	1	29.90	30.00	1	526	0.19%
2019/03/12	1	31.55	0	0.00	31.65	1	508	0.20%
2019/03/08	17	33.99	4	34.13	33.10	13	504	2.58%
2019/03/04	0	0.00	18	32.17	32.05	-18	462	-3.89%
2019/02/27	0	0.00	1	31.80	31.55	-1	455	-0.22%
2019/02/20	3	32.00	0	0.00	32.00	3	431	0.70%
2019/02/18	6	32.12	5.2	32.65	32.70	0.8	387	0.21%
2019/02/15	16	29.91	0	0.00	29.75	16	322	4.97%
2019/02/14	0	0.00	5	29.15	29.10	-5	299	-1.67%
2019/01/30	0	0.00	3.1	27.91	28.05	-3.1	299	-1.05%
2019/01/29	0	0.00	2	28.00	27.70	-2	315	-0.63%
2019/01/24	0	0.00	1	27.90	27.65	-1	315	-0.32%
2019/01/22	0	0.00	4	27.70	27.30	-4	316	-1.26%
2019/01/09	5	27.75	0	0.00	27.80	5	401	1.25%
2018/12/06	0	0.00	1	27.30	26.85	-1	709	-0.14%
2018/11/09	1	28.10	0	0.00	27.65	1	747	0.13%
2018/11/07	2	28.50	0	0.00	28.30	2	744	0.27%
2018/10/31	2	26.90	0	0.00	26.60	2	736	0.27%
2018/10/25	1	28.00	0	0.00	27.75	1	731	0.14%
2018/10/22	1	29.35	1	30.15	29.35	0	708	0.00%
2018/10/18	0	0.00	1	29.25	28.70	-1	687	-0.15%
2018/10/09	2	29.65	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	3	31.90	31.90	-3	578	-0.52%
2018/10/05	1	28.45	3	28.95	29.00	-2	511	-0.39%
2018/09/27	10	28.75	0	0.00	28.30	10	538	1.86%
2018/09/26	4	28.70	1	28.70	28.50	3	536	0.56%
2018/09/25	0	0.00	10	27.45	27.40	-10	532	-1.88%
2018/09/21	1	27.55	0	0.00	27.60	1	534	0.19%
2018/09/18	0	0.00	4	28.15	28.10	-4	544	-0.73%
2018/09/13	3	29.82	3	30.77	29.20	0	531	0.00%
2018/09/12	4	28.23	0	0.00	29.20	4	495	0.81%
2018/09/11	0	0.00	1	26.55	26.55	-1	472	-0.21%
2018/09/10	1	27.80	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	2	29.00	28.95	-2	447	-0.45%
2018/08/08	0	0.00	1	29.00	28.70	-1	809	-0.12%
2018/07/18	3	30.20	0	0.00	30.05	3	1,863	0.16%
2018/07/12	2	32.00	0	0.00	31.95	2	1,933	0.10%
2018/07/10	0	0.00	1	31.00	31.00	-1	1,950	-0.05%
2018/07/09	1	29.00	0	0.00	29.05	1	1,979	0.05%
2018/07/05	0	0.00	15	28.76	27.90	-15	2,052	-0.73%
2018/07/02	0	0.00	17	31.00	30.60	-17	2,208	-0.77%
2018/06/27	0	0.00	1	31.80	31.65	-1	2,215	-0.05%
2018/06/26	0	0.00	10	32.25	32.25	-10	2,218	-0.45%
2018/06/11	35	34.95	61	33.21	34.70	-26	2,475	-1.05%
2018/06/07	0	0.00	8	34.45	33.85	-8	2,502	-0.32%
2018/06/04	1	36.05	0	0.00	35.90	1	2,490	0.04%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/31	1	36.25	3	34.90	36.25	-2	2,534	-0.08%
2018/05/24	0	0.00	5	37.55	37.60	-5	2,532	-0.20%
2018/05/23	5	38.80	10	38.00	38.00	-5	2,517	-0.20%
2018/05/21	0	0.00	2	37.30	37.50	-2	2,476	-0.08%
2018/05/18	0	0.00	2	36.95	37.15	-2	2,467	-0.08%
2018/05/17	3	37.50	1	37.20	37.20	2	2,454	0.08%
2018/05/15	3	39.00	0	0.00	38.45	3	2,403	0.12%
2018/05/14	0	0.00	1.2	38.96	39.00	-1.2	2,370	-0.05%
2018/05/11	4	36.24	1.5	36.97	36.05	2.5	2,323	0.11%
2018/05/10	11	38.05	0	0.00	37.90	11	2,277	0.48%
2018/05/09	2	38.65	10	39.65	37.60	-8	2,226	-0.36%
2018/05/08	14	40.67	0	0.00	39.65	14	2,153	0.65%
2018/05/07	3	40.55	48	40.80	40.70	-45	2,087	-2.16%
2018/05/04	2	37.30	8	39.71	40.40	-6	1,959	-0.31%
2018/05/03	55	38.98	11	39.33	39.60	44	1,774	2.48%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	5	32.75	10	31.96	32.75	-5	1,461	-0.34%
2018/04/27	5	29.50	0	0.00	29.80	5	1,421	0.35%
2018/04/26	2	30.80	0	0.00	30.00	2	1,409	0.14%
2018/04/25	0	0.00	2	31.50	31.50	-2	1,391	-0.14%
2018/04/24	3	30.13	1	30.00	30.00	2	1,372	0.15%
2018/04/23	3	31.80	1	32.10	31.90	2	1,352	0.15%
2018/04/20	1	31.00	0.3	31.55	31.70	0.7	1,337	0.05%
2018/04/19	0	0.00	10	30.50	31.20	-10	1,325	-0.75%
2018/04/18	10	29.80	10	29.50	29.45	0	1,300	0.00%
2018/04/17	0	0.00	2	31.35	29.85	-2	1,287	-0.16%
2018/04/16	2	31.05	0	0.00	30.60	2	1,273	0.16%
2018/04/12	0	0.00	20	32.68	32.30	-20	1,235	-1.62%
2018/04/11	5	30.15	22	30.85	31.85	-17	1,180	-1.44%
2018/04/10	9	30.93	9	31.32	30.80	0	1,142	0.00%
2018/04/09	10	29.90	29	30.04	30.05	-19	1,055	-1.80%
2018/04/03	0	0.00	1	27.00	27.35	-1	982	-0.10%
2018/04/02	0	0.00	10	27.42	27.00	-10	971	-1.03%
2018/03/30	0	0.00	2	27.35	27.20	-2	956	-0.21%
2018/03/29	1	27.85	0	0.00	27.50	1	947	0.11%
2018/03/27	1	27.85	1	27.65	27.70	0	936	0.00%
2018/03/26	0	0.00	3	28.47	28.35	-3	921	-0.33%
2018/03/23	1	26.90	0	0.00	26.60	1	885	0.11%
2018/03/22	1.9	26.85	1	26.80	26.80	0.9	865	0.11%
2018/03/21	3	27.53	0	0.00	27.55	3	844	0.36%
2018/03/20	0	0.00	2	28.25	27.75	-2	820	-0.24%
2018/03/19	13	28.07	7	28.19	28.10	6	796	0.75%
2018/03/15	2	27.50	8	27.57	27.30	-6	717	-0.84%
2018/03/14	2	24.45	15	25.70	26.45	-13	634	-2.05%
2018/03/12	0	0.00	3	24.35	24.20	-3	578	-0.52%
2018/03/09	0	0.00	7	23.95	23.80	-7	570	-1.23%
2018/03/08	1	24.70	2	24.75	24.60	-1	556	-0.18%
2018/03/07	8	24.99	5	25.09	24.90	3	543	0.55%
2018/03/06	15	25.16	18	25.90	25.15	-3	517	-0.58%
2018/03/05	13	25.15	45	24.98	25.15	-32	458	-6.97%
2018/03/02	0	0.00	1	22.90	22.90	-1	394	-0.25%
2018/03/01	4	23.14	1	23.25	23.40	3	384	0.78%
2018/02/27	1	20.95	2	21.18	22.60	-1	345	-0.29%
2018/02/26	1	20.50	0	0.00	20.55	1	326	0.31%
2018/01/31	0	0.00	1	20.65	20.70	-1	334	-0.30%
2018/01/16	3.4	22.85	0	0.00	22.75	3.4	340	1.00%
2018/01/15	1	22.50	1	22.55	22.75	0	335	0.00%
2018/01/09	1	22.20	1	21.85	21.85	0	323	0.00%
2018/01/08	39	22.44	0	0.00	21.80	39	322	12.10%
2018/01/05	2	20.65	10	20.71	20.70	-8	303	-2.64%
2018/01/03	22	20.81	0	0.00	20.70	22	303	7.25%
2018/01/02	10	20.40	0	0.00	20.45	10	297	3.36%