合一 (4743)-元大-大雅券商分點個股進出

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	0	0.00	2	105.50	103.50	-2	2,177	-0.09%
2024/11/21	4	106.88	2.1	107.43	105.00	1.9	2,163	0.09%
2024/11/20	3	104.17	2.1	105.05	106.50	1	2,165	0.04%
2024/11/19	1	102.00	1	103.00	105.00	0	2,142	0.00%
2024/11/18	2.2	102.41	2	102.75	101.50	0.2	2,087	0.01%
2024/11/15	4	107.25	0.1	108.50	107.50	3.9	2,016	0.19%
2024/11/14	4.1	107.12	1.1	105.64	106.50	3	1,981	0.15%
2024/11/13	3.1	111.52	6.2	112.20	110.50	-3.1	1,860	-0.17%
2024/11/12	7.1	117.47	0	0.00	115.50	7.1	1,816	0.39%
2024/11/08	1	126.00	2	123.50	123.50	-1	1,740	-0.06%
2024/11/07	0	0.00	0.1	126.00	125.50	-0.1	1,746	0.00%
2024/11/06	3.1	122.51	4	123.63	122.00	-1	1,760	-0.05%
2024/11/05	7	126.00	0	0.00	126.50	7	1,737	0.40%
2024/10/30	2.2	128.04	0	0.00	128.50	2.2	1,869	0.12%
2024/10/29	0	130.50	0	131.00	129.50	0	1,864	0.00%
2024/10/28	1	131.00	0	0.00	130.50	1	1,848	0.05%
2024/10/25	11	135.04	0	0.00	133.00	11	1,824	0.60%
2024/10/23	5	140.50	5	138.00	138.00	0	1,933	0.00%
2024/10/22	0	139.00	38	139.00	139.00	-38	2,079	-1.83%
2024/10/17	0	0.00	1	139.50	140.00	-1	2,588	-0.04%
2024/10/14	0	0.00	0.3	137.50	138.50	-0.3	2,782	-0.01%
2024/10/11	1	137.00	0.1	137.50	137.00	0.9	2,794	0.03%
2024/10/09	0.8	142.00	0	0.00	139.00	0.8	2,809	0.03%
2024/10/08	10	139.15	10	142.75	142.50	0	2,802	0.00%
2024/10/07	2	139.00	10	141.60	139.00	-8	2,809	-0.28%
2024/10/04	15	141.50	5	142.00	142.00	10	2,806	0.36%
2024/10/01	6	143.17	5	143.99	144.50	1	2,810	0.03%
2024/09/30	6	143.25	0.5	144.00	143.00	5.5	2,837	0.19%
2024/09/27	0	0.00	1	142.00	141.50	-1	2,843	-0.04%
2024/09/26	12	143.83	10	140.50	140.50	2	2,869	0.07%
2024/09/25	0.1	141.58	0	0.00	142.00	0.1	2,894	0.00%
2024/09/24	1	140.00	0	0.00	140.00	1	2,960	0.03%
2024/09/23	2	143.00	0	0.00	141.50	2	2,983	0.07%
2024/09/19	0	0.00	0	145.00	145.00	0	3,066	0.00%
2024/09/18	1	146.96	1	143.00	143.00	0	3,063	0.00%
2024/09/16	1.1	147.51	4	147.50	146.50	-3	3,078	-0.10%
2024/09/13	1	155.49	0	155.50	154.50	1	3,056	0.03%
2024/09/12	0	154.50	3.1	155.87	157.00	-3.1	3,061	-0.10%
2024/09/10	5.1	154.41	1	155.00	150.50	4.1	3,060	0.13%
2024/09/09	1	153.50	7.6	154.06	155.00	-6.6	3,039	-0.22%
2024/09/06	0.5	146.50	1	146.50	145.50	-0.5	2,977	-0.02%
2024/09/05	2.2	147.73	1	147.00	146.50	1.2	2,990	0.04%
2024/09/04	2	148.50	1	152.00	150.00	1	3,001	0.03%
2024/09/03	0	158.50	0	0.00	157.50	0	2,979	0.00%
2024/09/02	1.1	159.00	0	0.00	158.50	1.1	2,995	0.04%
2024/08/30	0	159.50	2	162.00	162.00	-2	3,029	-0.07%
2024/08/29	2.1	158.00	1	164.00	158.00	1.1	3,033	0.03%
2024/08/28	0	161.50	2	161.50	161.50	-2	3,008	-0.07%
2024/08/27	0.1	159.67	0	161.50	162.00	0.1	2,997	0.00%
2024/08/26	1	158.99	0	0.00	158.00	1	3,000	0.03%
2024/08/23	2	156.00	0	0.00	158.50	2	2,979	0.07%
2024/08/22	5	158.20	2	158.50	159.00	3	2,974	0.10%
2024/08/19	0	151.67	0	0.00	151.50	0	3,005	0.00%
2024/08/16	0	152.00	2	151.75	152.00	-2	3,014	-0.07%
2024/08/15	0	0.00	4	147.50	147.50	-4	3,013	-0.13%
2024/08/14	5.1	146.09	4	146.00	145.00	1.1	3,020	0.04%
2024/08/13	0.1	142.00	1	142.00	142.00	-1	3,053	-0.03%
2024/08/12	2	141.25	0	0.00	143.00	2	3,114	0.06%
2024/08/07	1	134.63	1.1	138.57	139.00	0	3,064	0.00%
2024/08/06	5.1	134.50	3.4	131.39	132.50	1.6	3,052	0.05%
2024/08/05	2.2	142.73	6	141.08	138.50	-3.8	2,985	-0.13%
2024/08/02	2.2	155.33	2	156.50	153.50	0.2	2,924	0.01%
2024/08/01	1.4	160.04	0	0.00	161.00	1.4	2,898	0.05%
2024/07/31	0.2	161.00	10	158.50	158.50	-9.8	2,899	-0.34%
2024/07/30	3	161.50	1	162.00	162.50	2	2,897	0.07%
2024/07/29	6.2	162.08	6	165.17	160.00	0.2	2,870	0.01%
2024/07/26	9.4	176.37	9	174.67	170.00	0.4	2,805	0.02%
2024/07/23	18	186.72	9	185.22	185.00	9	2,687	0.34%
2024/07/22	11.1	184.50	36	185.30	185.50	-24.9	2,546	-0.98%
2024/07/19	8	171.56	2.1	169.19	169.00	5.9	2,222	0.27%
2024/07/18	4	172.50	16	171.75	170.00	-12	2,155	-0.56%
2024/07/17	15.2	169.81	50.4	170.07	171.50	-35.2	2,099	-1.68%
2024/07/15	6.3	155.68	12	159.04	160.50	-5.7	2,096	-0.27%
2024/07/12	4	153.75	4.5	153.89	154.00	-0.5	2,076	-0.02%
2024/07/11	1	153.50	2	156.50	153.50	-1	2,089	-0.05%
2024/07/10	1	156.50	1	157.00	157.50	0	2,130	0.00%
2024/07/09	0	0.00	1	156.50	157.00	-1	2,162	-0.05%
2024/07/08	44.4	158.64	2.5	159.52	158.00	41.9	2,157	1.94%
2024/07/05	0	159.00	2.1	159.97	159.00	-2.1	2,157	-0.10%
2024/07/04	1	157.50	13.5	157.52	157.50	-12.5	2,155	-0.58%
2024/07/03	3.3	161.84	2	162.75	160.00	1.3	2,129	0.06%
2024/07/02	1.2	160.81	0	0.00	159.00	1.2	2,119	0.05%
2024/07/01	1	160.50	6	164.50	164.00	-5	2,072	-0.24%
2024/06/28	6.1	163.17	40.2	164.00	164.00	-34.1	2,031	-1.68%
2024/06/27	0	159.00	3	157.50	157.50	-3	2,020	-0.15%
2024/06/26	3	161.00	4	159.13	160.00	-1	1,988	-0.05%
2024/06/25	2	152.50	2	151.50	152.00	0	1,896	0.00%
2024/06/21	3	155.17	14	153.04	151.50	-11	1,942	-0.57%
2024/06/20	1	151.50	0	0.00	151.50	1	1,921	0.05%
2024/06/19	4	150.75	1	149.50	149.50	3	1,926	0.16%
2024/06/18	0	151.00	0	151.00	151.50	0	1,937	0.00%
2024/06/17	6	151.58	1	151.00	151.00	5	1,946	0.26%
2024/06/14	1	148.51	0	0.00	149.00	1	1,941	0.05%
2024/06/13	0	149.50	0	0.00	148.50	0	1,954	0.00%
2024/06/12	4	152.25	0	0.00	150.00	4	1,950	0.21%
2024/06/11	1	153.50	3	152.83	151.50	-2	1,957	-0.10%
2024/06/07	2	152.50	8.1	150.34	152.00	-6.1	1,958	-0.31%
2024/06/06	6	149.92	9	150.11	149.50	-3	1,957	-0.15%
2024/06/05	3.5	148.29	1	152.50	152.50	2.5	1,965	0.13%
2024/06/04	3	153.83	0	0.00	152.00	3	2,071	0.14%
2024/06/03	3	150.83	1	151.00	151.00	2	2,204	0.09%
2024/05/31	3	151.17	0.6	151.50	150.50	2.4	2,220	0.11%
2024/05/30	0	0.00	1.4	152.00	150.00	-1.4	2,239	-0.06%
2024/05/29	0.2	154.00	0	0.00	153.50	0.2	2,254	0.01%
2024/05/28	0	0.00	4	153.00	154.50	-4	2,276	-0.18%
2024/05/27	1	151.50	2	152.00	152.00	-1	2,280	-0.04%
2024/05/24	1	153.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	2	159.75	2.1	155.15	155.00	-0.1	2,298	0.00%
2024/05/22	2.2	156.14	0	0.00	154.00	2.2	2,250	0.10%
2024/05/21	0.2	157.50	0	0.00	156.50	0.2	2,241	0.01%
2024/05/20	0	0.00	1	160.50	160.50	-1	2,243	-0.04%
2024/05/17	2	160.49	3	157.00	159.00	-1	2,218	-0.04%
2024/05/16	7	161.50	5	163.80	163.50	2	2,174	0.09%
2024/05/15	0	0.00	1	154.50	154.00	-1	2,123	-0.05%
2024/05/14	0	0.00	0.1	152.00	152.50	-0.1	2,127	0.00%
2024/05/13	0.1	150.50	4	149.63	149.50	-4	2,127	-0.19%
2024/05/10	1.1	150.14	0	0.00	153.00	1.1	2,127	0.05%
2024/05/09	1	155.50	7	154.50	152.50	-6	2,118	-0.28%
2024/05/08	0	0.00	1	157.00	157.00	-1	2,123	-0.05%
2024/05/07	0	0.00	1	158.00	156.00	-1	2,124	-0.05%
2024/05/06	1	161.00	1	159.50	159.50	0	2,118	0.00%
2024/05/03	1	160.50	1	162.00	158.00	0	2,117	0.00%
2024/05/02	0	0.00	1	159.00	160.50	-1	2,117	-0.05%
2024/04/29	1	159.00	1	158.00	159.00	0	2,132	0.00%
2024/04/26	0	0.00	2.1	154.00	153.00	-2.1	2,157	-0.10%
2024/04/24	3.1	155.00	1.5	153.83	153.50	1.6	2,194	0.07%
2024/04/23	1.1	154.50	3.3	152.15	155.00	-2.2	2,234	-0.10%
2024/04/22	2.7	149.06	51	147.28	149.00	-48.3	2,232	-2.16%
2024/04/19	7.4	149.12	0	0.00	145.50	7.4	2,196	0.34%
2024/04/18	1	157.00	2	155.00	157.00	-1	2,122	-0.05%
2024/04/17	3	159.00	0.1	160.50	158.00	2.9	2,098	0.14%
2024/04/16	5	161.10	5	158.10	159.00	0	2,084	0.00%
2024/04/15	13	166.42	7	166.50	166.00	6	2,027	0.30%
2024/04/12	1	173.50	2	174.00	172.00	-1	1,995	-0.05%
2024/04/11	0	0.00	1	175.50	175.50	-1	1,988	-0.05%
2024/04/10	1	175.00	0	0.00	175.00	1	2,051	0.05%
2024/04/09	0	0.00	2	174.50	173.50	-2	2,053	-0.10%
2024/04/08	4	176.50	1	176.50	174.00	3	2,046	0.15%
2024/04/03	3	170.67	6	171.67	172.00	-3	2,026	-0.15%
2024/04/02	0	172.50	0.5	172.50	172.50	-0.5	2,041	-0.02%
2024/04/01	5	178.20	3.1	174.58	172.50	1.9	2,083	0.09%
2024/03/29	1	174.00	1	174.50	175.50	0	2,047	0.00%
2024/03/28	2	174.25	5	175.10	174.00	-3	2,049	-0.15%
2024/03/27	4.5	174.29	4.3	174.82	174.00	0.3	2,041	0.01%
2024/03/26	4	173.88	3	173.17	171.00	1	2,022	0.05%
2024/03/25	3.1	173.34	6	173.92	173.00	-3	2,009	-0.15%
2024/03/22	2	173.75	5	173.80	172.50	-3	2,007	-0.15%
2024/03/21	1.2	172.25	3	171.50	172.50	-1.8	2,006	-0.09%
2024/03/20	0	166.00	2	166.00	167.00	-2	2,021	-0.10%
2024/03/19	0	165.83	0	0.00	165.00	0	2,029	0.00%
2024/03/18	3	167.50	1	167.00	165.00	2	2,039	0.10%
2024/03/15	1	169.00	2	168.25	168.00	-1	2,045	-0.05%
2024/03/14	3	169.50	1	169.50	168.00	2	2,049	0.10%
2024/03/13	7	169.36	1.1	167.13	167.00	5.9	2,040	0.29%
2024/03/12	2.1	171.52	1	171.00	171.00	1.1	2,034	0.05%
2024/03/11	4	170.75	1	171.50	170.50	3	2,075	0.14%
2024/03/08	5	178.40	6.6	178.20	171.00	-1.6	2,127	-0.07%
2024/03/07	8.4	171.05	4.5	181.61	184.00	3.8	2,013	0.19%
2024/03/06	1	168.00	1	168.00	167.50	0	1,906	0.00%
2024/03/05	5	169.70	0	0.00	168.50	5	1,922	0.26%
2024/03/04	1.2	171.09	0.4	171.75	171.00	0.8	1,918	0.04%
2024/03/01	0.1	175.70	0.2	174.50	174.00	-0.2	1,908	-0.01%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1.1	181.38	0	0.00	177.00	1.1	1,975	0.05%
2024/02/26	0.2	180.00	6	177.25	181.00	-5.8	1,996	-0.29%
2024/02/23	0	0.00	1.3	176.88	176.50	-1.3	2,029	-0.06%
2024/02/22	2	176.25	3.3	178.87	175.50	-1.3	2,078	-0.06%
2024/02/21	0.1	179.00	0.1	178.00	177.00	0	2,111	0.00%
2024/02/20	0.3	178.33	0	0.00	178.00	0.3	2,187	0.01%
2024/02/19	13.1	178.58	3.4	178.38	178.00	9.7	2,289	0.42%
2024/02/16	0.5	176.90	0	0.00	177.00	0.5	2,342	0.02%
2024/02/15	0	0.00	1	172.50	173.00	-1	2,486	-0.04%
2024/02/02	1.1	175.93	1	174.50	174.00	0.1	3,394	0.00%
2024/02/01	0.3	172.32	0	0.00	173.00	0.3	3,628	0.01%
2024/01/31	0	0.00	4	172.75	173.00	-4	4,077	-0.10%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	1.1	174.48	4	174.38	174.00	-3	4,249	-0.07%
2024/01/24	30.2	176.51	0	0.00	176.50	30.2	4,272	0.71%
2024/01/23	3	178.50	3	179.17	179.50	0	4,318	0.00%
2024/01/22	1.1	179.52	1	178.50	179.50	0.1	4,396	0.00%
2024/01/19	3	174.67	1	174.00	175.50	2	4,512	0.04%
2024/01/18	2	172.75	1.3	172.20	172.50	0.8	4,585	0.02%
2024/01/17	2.4	174.45	0	0.00	172.50	2.4	4,637	0.05%
2024/01/16	4.4	177.98	11	177.50	177.50	-6.6	4,672	-0.14%
2024/01/15	1.1	180.91	1	179.50	182.50	0.1	4,718	0.00%
2024/01/12	3.1	181.05	0	0.00	180.00	3.1	4,792	0.06%
2024/01/11	3.1	183.01	1	182.00	184.00	2.1	4,915	0.04%
2024/01/10	1	182.00	0	0.00	183.50	1	4,917	0.02%
2024/01/09	0.2	182.63	0	0.00	182.00	0.2	4,919	0.00%
2024/01/05	0.1	184.00	1	186.00	184.50	-1	4,950	-0.02%
2024/01/04	17.5	187.78	9.3	188.26	183.00	8.1	4,935	0.16%
2024/01/03	1.2	194.43	1	192.00	192.00	0.2	4,867	0.00%
2024/01/02	0	193.50	1	193.00	193.50	-1	4,860	-0.02%
2023/12/29	1	194.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	1.3	194.23	224	192.78	192.50	-222.7	4,892	-4.55%	大賣/鉅額交易
2023/12/27	7.1	200.10	6.2	198.55	196.50	0.9	4,874	0.02%
2023/12/26	4	195.87	2	195.50	197.00	2	4,828	0.04%
2023/12/25	0	0.00	0	193.00	192.50	0	4,823	0.00%
2023/12/22	2.6	193.70	0	0.00	194.50	2.6	4,819	0.05%
2023/12/21	0.1	191.00	0	0.00	192.50	0.1	4,830	0.00%
2023/12/20	0	0.00	1	191.50	191.50	-1	4,828	-0.02%
2023/12/19	1.4	191.37	0	0.00	191.50	1.4	4,825	0.03%
2023/12/18	7.3	194.77	0	0.00	193.50	7.3	4,828	0.15%
2023/12/15	46	193.82	4	196.75	196.50	42	4,818	0.87%
2023/12/14	7	194.86	6	193.42	193.00	1	4,797	0.02%
2023/12/13	2.2	194.12	1	191.00	191.00	1.2	4,784	0.02%
2023/12/12	9	193.95	1	194.00	194.50	8	4,793	0.17%
2023/12/11	2.1	192.99	2	192.50	191.00	0.1	4,781	0.00%
2023/12/08	0	194.50	0	0.00	193.50	0	4,776	0.00%
2023/12/07	1	197.50	3	195.50	193.50	-2	4,768	-0.04%
2023/12/06	5	194.50	2	195.75	195.50	3	4,769	0.06%
2023/12/05	13.1	202.56	12	202.62	198.00	1.1	4,730	0.02%
2023/12/04	4	205.13	4	207.13	205.00	0	4,664	0.00%
2023/12/01	3	206.49	4	207.00	205.00	-1	4,661	-0.02%
2023/11/30	36.1	205.50	0	0.00	205.00	36.1	4,703	0.77%
2023/11/29	21	206.90	1	204.00	208.00	20	4,676	0.43%
2023/11/28	7	204.64	1	204.00	204.00	6	4,681	0.13%
2023/11/27	20.1	205.68	4.5	205.06	204.00	15.6	4,723	0.33%
2023/11/24	5	205.69	4	205.00	205.00	1	4,718	0.02%
2023/11/22	11.1	205.95	3	206.50	204.50	8.1	4,667	0.17%
2023/11/21	81	205.95	2	207.25	205.50	79	4,608	1.71%
2023/11/20	2	207.25	1	206.50	206.00	1	4,561	0.02%
2023/11/17	3.4	209.09	4	206.00	206.50	-0.6	4,525	-0.01%
2023/11/16	68	218.71	1	212.00	211.50	67	4,449	1.51%
2023/11/15	6.7	214.47	6	215.33	214.00	0.7	4,358	0.02%
2023/11/14	26.2	212.02	2	211.75	211.50	24.2	4,298	0.56%
2023/11/13	9	219.83	12.1	218.73	218.00	-3	4,157	-0.07%
2023/11/10	41.3	234.54	136.2	249.77	220.50	-94.9	3,987	-2.38%	大賣/
2023/11/09	19.4	229.63	38	228.25	230.50	-18.6	3,300	-0.56%
2023/11/08	87	226.01	37.1	227.43	226.50	49.9	3,149	1.58%
2023/11/07	0	0.00	15.3	217.24	217.50	-15.3	2,710	-0.57%
2023/11/03	1	193.49	2	196.50	193.00	-1	2,610	-0.04%
2023/11/02	3	192.83	4.2	193.72	192.00	-1.2	2,602	-0.04%
2023/11/01	2	196.50	2	198.00	195.50	0	2,578	0.00%
2023/10/31	14	199.93	5	198.50	196.00	9	2,560	0.35%
2023/10/30	23.2	198.80	21	197.52	198.00	2.2	2,538	0.08%
2023/10/27	9	201.11	7.3	201.47	203.50	1.7	2,469	0.07%
2023/10/26	2	196.24	4	196.25	197.00	-2	2,330	-0.09%
2023/10/25	12	195.29	2	194.75	194.50	10	2,262	0.44%
2023/10/24	1	190.49	1	192.50	189.50	0	2,193	0.00%
2023/10/23	22	190.16	3	190.00	189.00	19	2,128	0.89%
2023/10/20	5	187.98	4	187.50	183.50	1	2,068	0.05%
2023/10/19	2	185.02	6.5	190.99	190.50	-4.5	1,999	-0.23%
2023/10/18	1	178.46	1	175.52	175.00	0	1,914	0.00%
2023/10/17	2	181.73	2	180.50	180.00	0	1,942	0.00%
2023/10/16	0	175.50	2.1	181.40	181.50	-2.1	1,970	-0.11%
2023/10/13	2.3	174.13	0.1	173.50	173.50	2.2	1,970	0.11%
2023/10/12	0.3	176.00	0	0.00	176.00	0.3	2,041	0.01%
2023/10/11	0	175.50	0	0.00	176.50	0	2,082	0.00%
2023/10/06	5	178.90	5.1	176.68	176.50	-0.1	2,150	-0.01%
2023/10/05	0.5	172.03	2	175.00	174.00	-1.5	2,162	-0.07%
2023/10/04	1.5	168.27	0.2	169.00	168.50	1.3	2,161	0.06%
2023/10/03	3	173.83	0	0.00	172.00	3	2,159	0.14%
2023/10/02	0	174.75	1	176.00	176.50	-1	2,162	-0.05%
2023/09/28	2	174.50	0	0.00	174.50	2	2,192	0.09%
2023/09/27	0	0.00	2	175.75	177.00	-2	2,192	-0.09%
2023/09/26	2	174.00	0	0.00	173.50	2	2,207	0.09%
2023/09/25	1	181.00	2	179.25	178.50	-1	2,234	-0.04%
2023/09/19	0	0.00	0.3	182.00	181.00	-0.3	2,392	-0.01%
2023/09/15	0.1	186.00	2	186.00	186.00	-2	2,417	-0.08%
2023/09/14	0.3	181.59	0	0.00	183.00	0.3	2,393	0.01%
2023/09/13	2.1	181.85	2	179.50	180.00	0.1	2,413	0.01%
2023/09/12	0.1	178.50	0	177.50	180.50	0.1	2,467	0.00%
2023/09/11	1	181.00	1	180.50	179.00	0	2,517	0.00%
2023/09/06	3	180.33	2	180.50	179.00	1	2,527	0.04%
2023/09/05	6.3	185.46	6	182.00	181.50	0.3	2,517	0.01%
2023/09/04	0	193.17	0	0.00	195.00	0	2,459	0.00%
2023/08/31	4	200.75	4	199.25	198.50	0	2,460	0.00%
2023/08/30	0	0.00	4.2	190.63	198.00	-4.2	2,432	-0.17%
2023/08/29	0	186.00	0.1	185.50	188.00	0	2,446	0.00%
2023/08/28	6	183.50	3.1	180.07	182.50	2.9	2,446	0.12%
2023/08/25	0	0.00	0.1	182.00	181.50	-0.1	2,464	0.00%
2023/08/23	3	184.50	3	182.50	182.00	0	2,485	0.00%
2023/08/21	3	188.00	1	188.50	188.50	2	2,508	0.08%
2023/08/17	1.1	186.05	1	186.00	186.50	0.1	2,536	0.00%
2023/08/16	2	183.25	5.1	184.58	186.50	-3.1	2,565	-0.12%
2023/08/15	0	180.00	11	177.36	181.00	-11	2,577	-0.43%
2023/08/14	14	176.17	9.4	174.19	175.50	4.6	2,569	0.18%
2023/08/11	0	0.00	11	185.45	184.50	-11	2,529	-0.43%
2023/08/10	12.1	184.30	2.2	183.62	183.50	9.9	2,549	0.39%
2023/08/09	2.1	182.08	3	185.00	184.00	-0.9	2,603	-0.04%
2023/08/08	1.1	186.48	0	0.00	184.00	1.1	2,733	0.04%
2023/08/07	2	189.25	0	0.00	188.00	2	2,748	0.07%
2023/08/04	1	189.50	1	191.50	192.00	0	2,751	0.00%
2023/08/02	1.1	190.09	0	0.00	189.00	1.1	2,769	0.04%
2023/08/01	1	196.97	2.6	195.16	194.50	-1.6	2,774	-0.06%
2023/07/31	0.5	198.39	6.7	198.31	194.00	-6.1	2,788	-0.22%
2023/07/28	3	198.00	2	196.50	198.50	1	2,811	0.04%
2023/07/27	2.1	201.02	0	0.00	200.00	2.1	2,815	0.07%
2023/07/26	13	201.96	0	0.00	200.50	13	2,866	0.45%
2023/07/25	1.2	204.17	11	207.95	206.50	-9.8	2,920	-0.34%
2023/07/24	0.1	203.50	1	203.00	203.50	-1	2,952	-0.03%
2023/07/21	33.1	207.26	28.1	205.95	205.00	5.1	3,004	0.17%
2023/07/20	5	208.70	12.3	211.00	211.00	-7.3	3,059	-0.24%
2023/07/19	5	209.29	3.1	208.67	208.00	2	3,080	0.06%
2023/07/18	1	203.50	10	208.99	202.50	-9	3,198	-0.28%
2023/07/17	10	210.25	5.1	211.47	210.00	5	3,305	0.15%
2023/07/14	10.1	198.30	0	0.00	198.00	10.1	3,325	0.30%
2023/07/13	6.3	194.15	1	193.50	192.50	5.3	3,351	0.16%
2023/07/12	2.2	203.94	1.1	202.26	202.00	1.1	3,306	0.03%
2023/07/11	6	208.17	10	206.60	205.50	-4	3,376	-0.12%
2023/07/10	6	210.50	2.1	210.76	208.00	4	3,550	0.11%
2023/07/07	0.2	206.36	0	0.00	205.00	0.2	3,550	0.01%
2023/07/06	12.1	206.29	5	208.50	206.00	7.1	3,553	0.20%
2023/07/05	5.4	210.36	5	211.00	209.00	0.4	3,565	0.01%
2023/07/04	1.2	211.33	1	214.50	210.00	0.2	3,591	0.01%
2023/07/03	7	214.20	11	209.82	212.00	-4	3,680	-0.11%
2023/06/30	3.5	217.92	0	0.00	216.00	3.5	3,717	0.09%
2023/06/29	0.6	220.97	1.5	222.00	220.00	-0.9	3,780	-0.02%
2023/06/28	0.5	218.58	2	217.50	219.50	-1.5	3,832	-0.04%
2023/06/27	9.6	219.76	21.4	220.22	220.00	-11.8	3,894	-0.30%
2023/06/26	8.4	209.07	3	209.69	209.50	5.4	3,882	0.14%
2023/06/21	5	210.20	1	212.00	210.00	4	3,958	0.10%
2023/06/19	1.5	219.03	0	0.00	216.00	1.5	4,100	0.04%
2023/06/16	3.8	215.35	6	215.17	216.00	-2.2	4,113	-0.05%
2023/06/15	6.3	231.76	4	230.50	230.50	2.3	4,089	0.06%
2023/06/14	1	243.38	1	239.50	236.50	0	4,092	0.00%
2023/06/13	0	242.00	1	240.00	240.00	-1	4,160	-0.02%
2023/06/12	5	239.50	1	241.00	241.00	4	4,192	0.10%
2023/06/09	1.1	235.36	3	239.00	239.00	-1.9	4,250	-0.05%
2023/06/08	1	233.55	0	0.00	233.50	1	4,314	0.02%
2023/06/07	5	241.20	4	240.25	240.00	1	4,362	0.02%
2023/06/06	1	238.50	2	239.50	239.50	-1	4,371	-0.02%
2023/06/05	12	235.96	0	0.00	236.00	12	4,402	0.27%
2023/06/02	4	240.50	14	241.27	239.50	-10	4,415	-0.23%
2023/06/01	1	230.00	1	230.50	228.00	0	4,446	0.00%
2023/05/31	0	0.00	16	225.00	230.50	-16	4,504	-0.36%
2023/05/30	4	224.00	0	0.00	223.00	4	4,564	0.09%
2023/05/29	0	0.00	0	224.50	224.50	0	4,590	0.00%
2023/05/26	3.4	222.59	0	0.00	220.50	3.4	4,667	0.07%
2023/05/25	0.1	226.75	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	4	229.75	1	228.50	228.50	3	4,820	0.06%
2023/05/23	3	231.50	3	230.85	232.00	0	4,877	0.00%
2023/05/22	3.1	229.65	4	229.50	228.50	-1	5,161	-0.02%
2023/05/19	3.1	226.53	2	222.75	223.50	1.1	5,168	0.02%
2023/05/18	4	228.88	4	227.75	227.00	0	5,181	0.00%
2023/05/17	3.1	228.42	2	229.00	229.00	1.1	5,214	0.02%
2023/05/16	13	225.23	6	223.93	226.00	7	5,274	0.13%
2023/05/15	1	224.42	12	220.04	221.00	-11	5,360	-0.20%
2023/05/12	11.6	226.83	10	224.30	224.00	1.6	5,465	0.03%
2023/05/11	10.1	238.79	3.2	238.50	237.00	6.9	5,589	0.12%
2023/05/10	1	240.00	10	241.45	242.50	-9	5,879	-0.15%
2023/05/09	10.2	242.86	3	239.67	239.50	7.2	6,013	0.12%
2023/05/08	5.1	240.30	3	239.33	239.50	2.1	6,142	0.03%
2023/05/05	4.1	247.72	0	0.00	245.00	4.1	6,236	0.07%
2023/05/04	13	245.85	1	247.00	247.00	12	6,290	0.19%
2023/05/03	1	249.50	7	246.64	245.50	-6	6,438	-0.09%
2023/05/02	5	247.30	10	248.75	248.50	-5	6,613	-0.08%
2023/04/28	7.1	242.24	2	241.00	241.00	5.1	6,638	0.08%
2023/04/27	10.2	239.59	3	239.17	238.00	7.2	6,675	0.11%
2023/04/26	1.5	240.48	1	239.50	239.50	0.5	6,749	0.01%
2023/04/25	4.7	249.49	4	250.13	242.00	0.7	6,763	0.01%
2023/04/24	5.2	253.57	4	253.00	251.00	1.2	6,839	0.02%
2023/04/21	24.1	261.43	3	263.33	253.00	21.1	6,882	0.31%
2023/04/20	16.1	279.17	11	278.29	270.50	5.1	6,820	0.07%
2023/04/19	3.1	280.98	45	278.76	281.00	-42	6,745	-0.62%
2023/04/18	20	279.72	7.2	278.95	278.50	12.8	6,702	0.19%
2023/04/17	26.1	276.02	3	275.33	275.00	23	6,722	0.34%
2023/04/14	2.3	276.74	26.1	278.77	274.50	-23.8	6,774	-0.35%
2023/04/13	12.1	279.79	27.4	277.85	279.00	-15.4	6,768	-0.23%
2023/04/12	3	268.33	5.1	270.39	270.00	-2.1	6,699	-0.03%
2023/04/11	1.1	267.50	2	267.00	267.00	-0.9	6,935	-0.01%
2023/04/10	4.1	269.48	5	268.30	267.50	-1	7,068	-0.01%
2023/04/07	5	272.10	12.1	272.13	272.50	-7.1	7,142	-0.10%
2023/04/06	14.1	271.22	7	271.37	271.50	7.1	7,293	0.10%
2023/03/31	10.3	271.66	9	273.72	267.00	1.3	7,420	0.02%
2023/03/30	4	270.50	4	269.88	270.50	0	7,521	0.00%
2023/03/29	2	265.75	10	268.40	270.50	-8	7,523	-0.11%
2023/03/28	19	264.08	4	270.38	261.50	15	7,530	0.20%
2023/03/27	4.2	269.94	3	270.33	269.00	1.2	7,510	0.02%
2023/03/24	2	264.53	40.3	265.82	269.00	-38.3	7,561	-0.51%
2023/03/23	11.3	264.27	19	265.55	261.50	-7.7	7,602	-0.10%
2023/03/22	4.4	259.47	2	260.23	260.50	2.4	7,652	0.03%
2023/03/21	3.2	256.90	5	254.80	254.50	-1.8	7,735	-0.02%
2023/03/20	1	253.98	1	255.00	254.50	0	7,799	0.00%
2023/03/17	27.1	252.00	2	254.75	254.00	25.1	7,964	0.31%
2023/03/16	11	261.14	54	258.96	250.50	-43	8,051	-0.53%
2023/03/15	7.1	258.13	7	259.43	260.00	0.1	8,245	0.00%
2023/03/14	7	257.15	12	258.92	253.50	-5	8,611	-0.06%
2023/03/13	4	249.50	3	253.17	256.50	1	8,663	0.01%
2023/03/10	20.1	260.67	11	258.95	258.50	9.1	8,801	0.10%
2023/03/09	6	264.92	7	264.57	264.00	-1	8,933	-0.01%
2023/03/08	12	267.04	13	265.88	264.00	-1	9,027	-0.01%
2023/03/07	13	269.77	6	267.75	267.00	7	9,226	0.08%
2023/03/06	16.1	264.95	9	269.25	269.50	7.1	9,523	0.07%
2023/03/03	9.3	268.35	9	270.39	267.00	0.3	9,807	0.00%
2023/03/02	15	263.95	9	267.61	270.50	6	10,128	0.06%
2023/03/01	1	263.99	4.5	261.83	261.00	-3.5	10,406	-0.03%
2023/02/24	11.8	261.54	9.2	262.44	262.00	2.6	10,537	0.02%
2023/02/23	13	266.65	8.3	267.07	266.50	4.7	10,644	0.04%
2023/02/22	13.2	268.58	47	267.80	266.00	-33.8	10,847	-0.31%
2023/02/21	11.2	278.67	6.2	279.60	276.00	5	10,908	0.05%
2023/02/20	23.4	289.10	20.5	290.29	280.00	2.9	10,971	0.03%
2023/02/17	7	277.93	12	276.71	275.50	-5	10,752	-0.05%
2023/02/16	6	274.50	11	273.96	276.00	-5	10,823	-0.05%
2023/02/15	2	273.00	2	274.00	271.50	0	11,086	0.00%
2023/02/14	59.7	279.62	11.4	276.63	271.00	48.2	11,150	0.43%
2023/02/13	29.1	286.96	91.2	284.05	278.00	-62	11,115	-0.56%
2023/02/10	49.1	288.14	83.3	285.84	290.00	-34.3	11,131	-0.31%
2023/02/09	260.9	289.25	261.3	287.05	284.00	-0.4	11,049	0.00%	大買/大賣/
2023/02/08	40.6	287.05	50	287.15	288.00	-9.4	10,875	-0.09%
2023/02/07	14.1	270.37	10	270.85	273.00	4.1	10,684	0.04%
2023/02/06	70.1	268.99	70	270.81	265.00	0.1	10,695	0.00%
2023/02/03	7	265.65	5.2	264.90	263.00	1.8	10,683	0.02%
2023/02/02	9	265.72	5.5	265.16	264.50	3.5	10,651	0.03%
2023/02/01	8.2	265.40	5	262.30	260.50	3.2	10,761	0.03%
2023/01/31	15.5	254.94	44.1	264.06	269.00	-28.6	10,777	-0.27%
2023/01/30	8.2	249.11	6	249.17	250.50	2.2	10,740	0.02%
2023/01/17	25	244.44	11	243.77	244.50	14	10,783	0.13%
2023/01/16	77.2	237.32	6.3	237.33	241.00	70.9	10,750	0.66%
2023/01/13	60	229.73	11	229.68	232.00	49	10,720	0.46%
2023/01/12	114.6	229.86	354	227.11	226.50	-239.4	10,813	-2.21%	大買/大賣/鉅額交易
2023/01/11	8	240.00	8	238.88	237.00	0	10,723	0.00%
2023/01/10	31.3	238.80	4	239.00	238.00	27.3	10,760	0.25%
2023/01/09	4	244.50	1.6	244.43	245.00	2.5	10,832	0.02%
2023/01/06	105.6	241.96	101	241.50	241.50	4.6	10,935	0.04%	大買/大賣/
2023/01/05	16	242.53	10	243.10	240.00	6	11,118	0.05%
2023/01/04	15	242.97	10	241.85	240.00	5	11,199	0.04%
2023/01/03	11	245.09	15	245.00	244.50	-4	11,324	-0.04%
2022/12/30	102	248.10	16.2	246.87	245.50	85.8	11,476	0.75%	大買/
2022/12/29	159.4	244.56	351.4	249.37	243.00	-192	11,646	-1.65%	大買/大賣/鉅額交易
2022/12/28	8	263.50	8.2	264.32	257.00	-0.2	11,562	0.00%
2022/12/27	11.5	259.74	4.1	260.45	264.50	7.4	11,544	0.06%
2022/12/26	111	263.21	111.3	259.22	258.00	-0.3	11,625	0.00%	大買/大賣/
2022/12/23	25.3	260.96	14.1	260.38	259.50	11.2	11,716	0.10%
2022/12/22	48.1	254.78	31.1	252.39	262.50	17	11,692	0.15%
2022/12/21	33	239.35	28.1	239.05	239.00	4.9	11,701	0.04%
2022/12/20	23.1	241.92	8	240.44	236.50	15.1	11,919	0.13%
2022/12/19	8	243.00	7	243.79	241.50	1	12,043	0.01%
2022/12/16	19	247.26	16.2	245.83	243.00	2.8	12,263	0.02%
2022/12/15	18.1	250.23	9.3	253.80	247.00	8.8	12,360	0.07%
2022/12/14	31.5	254.24	8	253.25	259.00	23.5	12,351	0.19%
2022/12/13	61.1	262.57	7	258.21	253.50	54	12,268	0.44%
2022/12/12	3.1	256.34	2.2	257.55	257.00	0.9	12,371	0.01%
2022/12/09	17	262.56	6.3	262.45	260.00	10.7	12,416	0.09%
2022/12/08	36	269.35	17	269.68	267.00	19	12,636	0.15%
2022/12/07	28.2	275.96	29.1	273.54	275.00	-0.9	12,518	-0.01%
2022/12/06	41.1	296.69	24	291.23	279.00	17.1	12,241	0.14%
2022/12/05	15.2	294.80	112	292.45	297.00	-96.8	11,852	-0.82%	大賣/
2022/12/02	11	297.50	11.1	295.80	294.50	-0.1	11,746	0.00%
2022/12/01	29	289.71	29.2	292.90	291.50	-0.2	11,544	0.00%
2022/11/30	6	288.16	4	287.25	286.00	2	11,421	0.02%
2022/11/29	41.2	292.31	37.1	291.80	287.00	4.1	11,327	0.04%
2022/11/28	9	294.28	33.2	294.32	295.00	-24.2	11,112	-0.22%
2022/11/25	48.1	293.09	47.6	292.12	281.00	0.5	10,804	0.00%
2022/11/24	56	286.43	67.1	287.28	290.00	-11	10,449	-0.11%
2022/11/23	17.8	278.20	35	283.26	289.50	-17.2	10,134	-0.17%
2022/11/22	129.8	265.34	114	263.78	263.50	15.8	9,856	0.16%	大買/大賣/
2022/11/21	11.5	273.41	9	275.78	272.00	2.5	9,850	0.03%
2022/11/18	13	265.92	21	269.17	275.00	-8	10,149	-0.08%
2022/11/17	31.4	263.28	16	260.53	259.00	15.4	10,200	0.15%
2022/11/16	115.2	254.06	113	256.28	256.50	2.2	10,018	0.02%	大買/大賣/
2022/11/15	7	252.93	13	251.42	249.50	-6	9,875	-0.06%
2022/11/14	119	251.78	5	249.10	250.00	114	9,882	1.15%	大買/鉅額交易
2022/11/11	72.5	255.97	39	253.78	252.50	33.5	9,777	0.34%
2022/11/10	26	246.73	13	246.00	243.00	13	9,480	0.14%
2022/11/09	7.1	245.13	6	244.17	243.50	1.1	9,408	0.01%
2022/11/08	39	252.82	18	250.86	243.00	21	9,350	0.22%
2022/11/07	30	245.83	30	249.03	246.00	0	9,252	0.00%
2022/11/04	33	246.83	13	247.31	247.50	20	9,160	0.22%
2022/11/03	19	244.89	39	244.83	246.00	-20	9,077	-0.22%
2022/11/02	122	241.01	114	242.03	242.00	8	8,948	0.09%	大買/大賣/
2022/11/01	52.4	236.48	30	238.73	239.50	22.4	8,813	0.25%
2022/10/31	17.1	231.07	9	230.00	228.00	8.1	8,684	0.09%
2022/10/28	109	231.74	127	224.70	223.50	-18	8,605	-0.21%	大買/大賣/
2022/10/27	68.1	223.12	19.1	227.82	232.00	49	8,456	0.58%
2022/10/26	141.2	206.84	133.3	210.57	211.00	7.9	8,310	0.10%	大買/大賣/
2022/10/25	133.3	215.08	109.5	210.69	210.50	23.8	8,172	0.29%	大買/大賣/
2022/10/24	2	218.50	48.1	218.52	216.00	-46.1	8,071	-0.57%
2022/10/21	11.1	221.35	51	218.84	215.00	-39.9	8,033	-0.50%
2022/10/20	114.1	221.10	110	227.15	227.50	4.1	7,981	0.05%	大買/大賣/
2022/10/19	8	233.13	3	235.33	231.50	5	7,930	0.06%
2022/10/18	47	244.63	5.1	235.85	235.00	42	8,021	0.52%
2022/10/17	29.1	233.07	69	237.57	239.00	-39.9	7,948	-0.50%
2022/10/14	82	247.07	20.1	244.15	243.50	62	7,828	0.79%
2022/10/13	24	239.99	185	234.58	234.50	-161	7,680	-2.10%	大賣/鉅額交易
2022/10/12	6.3	249.58	6	250.50	252.00	0.3	7,490	0.00%
2022/10/11	140	254.08	5	248.80	244.50	135	7,338	1.84%	大買/鉅額交易
2022/10/07	26	262.83	23.2	260.62	257.00	2.8	7,142	0.04%
2022/10/06	25.2	256.15	21.1	256.69	259.50	4.1	6,921	0.06%
2022/10/05	141.1	242.48	125.1	245.59	245.50	16.1	6,664	0.24%	大買/大賣/
2022/10/04	99	237.16	78.1	240.02	240.00	21	6,523	0.32%
2022/10/03	35.1	245.11	27	243.46	233.50	8.1	6,429	0.13%
2022/09/30	51	245.76	21.1	245.21	252.50	29.9	6,262	0.48%
2022/09/29	54.2	238.00	54.1	242.49	248.50	0.2	6,058	0.00%
2022/09/28	12	235.07	131.6	227.35	226.00	-119.6	6,101	-1.96%	大賣/鉅額交易
2022/09/27	78.6	238.00	167.5	240.15	242.50	-88.9	5,982	-1.49%	大賣/
2022/09/26	141.1	262.46	83	261.88	245.50	58.1	5,789	1.00%	大買/
2022/09/23	103.6	262.72	193	263.59	267.00	-89.4	5,652	-1.58%	大買/大賣/
2022/09/22	122.2	255.84	144	257.45	259.50	-21.8	5,536	-0.39%	大買/大賣/
2022/09/21	9.1	256.37	0.7	255.00	256.00	8.4	5,413	0.15%
2022/09/20	39	260.31	20	260.30	260.00	19	5,457	0.35%
2022/09/19	80.2	260.36	86	258.31	260.50	-5.8	5,550	-0.10%
2022/09/16	20	273.23	29	271.81	271.50	-9	5,538	-0.16%
2022/09/15	20.3	293.32	14	290.00	272.50	6.3	5,476	0.12%
2022/09/14	0	292.00	3	292.83	293.50	-3	5,213	-0.06%
2022/09/13	2	285.00	0	0.00	285.00	2	5,377	0.04%
2022/09/12	30	288.67	6	289.58	291.50	24	5,613	0.43%
2022/09/07	1	258.00	1	265.00	278.00	0	5,901	0.00%
2022/09/06	51.1	262.91	63.1	259.44	268.50	-12	6,023	-0.20%
2022/09/05	30	293.33	1	286.00	277.50	29	5,984	0.48%
2022/09/02	208	294.48	10.2	299.77	290.00	197.8	6,020	3.29%	大買/鉅額交易
2022/09/01	20	303.00	235	297.97	298.00	-215	6,041	-3.56%	大賣/鉅額交易
2022/08/31	21	300.29	2	298.24	296.00	19	6,113	0.31%
2022/08/30	15	279.80	4	283.38	283.50	11	6,091	0.18%
2022/08/29	34	287.46	17.1	285.14	284.00	16.9	6,049	0.28%
2022/08/26	90.1	274.84	8.2	280.90	284.00	82	6,011	1.36%
2022/08/25	38	253.41	51	249.64	260.00	-13	5,879	-0.22%
2022/08/24	65.6	241.33	28.1	239.93	242.50	37.5	5,411	0.69%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	2	200.50	200.50	-2	5,514	-0.04%
2022/08/19	2	175.00	7.1	178.61	182.50	-5.1	5,540	-0.09%
2022/08/18	2	170.00	3	172.33	172.50	-1	5,483	-0.02%
2022/08/17	1	170.50	1	171.00	170.00	0	5,480	0.00%
2022/08/16	1	174.00	4.2	174.40	172.00	-3.2	5,474	-0.06%
2022/08/15	1	171.50	2	172.50	173.50	-1	5,445	-0.02%
2022/08/12	10	172.85	7	172.79	171.00	3	5,465	0.05%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	2	171.25	1	170.00	169.00	1	5,476	0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/05	2	171.50	5.1	173.21	175.50	-3.1	5,508	-0.06%
2022/08/04	2	170.25	2	169.75	170.50	0	5,515	0.00%
2022/08/03	9.1	171.22	5	170.70	171.00	4.1	5,501	0.07%
2022/08/02	2.1	176.81	2.3	174.13	174.50	-0.2	5,476	0.00%
2022/08/01	3.1	184.98	1	183.50	183.50	2.1	5,417	0.04%
2022/07/29	8	189.94	1	188.50	188.50	7	5,399	0.13%
2022/07/28	2	190.00	8	189.19	189.00	-6	5,378	-0.11%
2022/07/27	4.1	185.10	6	184.58	186.00	-2	5,356	-0.04%
2022/07/26	12	193.46	16	189.56	186.00	-4	5,374	-0.07%
2022/07/25	6	192.19	7.1	192.50	191.50	-1	5,264	-0.02%
2022/07/22	6	184.92	7	186.29	186.00	-1	5,086	-0.02%
2022/07/21	12	177.88	4	179.50	183.00	8	5,044	0.16%
2022/07/20	0	0.00	1	175.00	175.00	-1	5,017	-0.02%
2022/07/19	5	175.00	4	172.88	172.50	1	5,040	0.02%
2022/07/18	0.2	171.00	1.1	171.48	170.50	-0.9	5,130	-0.02%
2022/07/15	3	168.50	4	168.00	167.00	-1	5,191	-0.02%
2022/07/14	3.4	167.51	2	168.25	169.50	1.4	5,183	0.03%
2022/07/13	1.3	169.62	7	170.78	168.00	-5.7	5,179	-0.11%
2022/07/12	5.1	168.16	5	167.20	165.50	0.1	5,165	0.00%
2022/07/11	4	169.00	3.5	168.71	170.00	0.5	5,144	0.01%
2022/07/08	6	169.33	8	170.00	168.00	-2	5,123	-0.04%
2022/07/07	4.1	166.63	2	165.75	168.50	2.1	5,106	0.04%
2022/07/06	47	175.71	42	173.10	167.00	5	5,043	0.10%
2022/07/05	9	169.44	8.6	169.14	174.00	0.5	4,805	0.01%
2022/07/04	19.2	159.20	16.8	160.40	158.50	2.4	4,743	0.05%
2022/07/01	15.1	171.46	4	173.06	169.00	11	4,661	0.24%
2022/06/30	20.1	181.42	16	178.06	175.50	4.1	4,584	0.09%
2022/06/29	17	191.59	20	191.43	194.00	-3	4,421	-0.07%
2022/06/28	34.1	195.70	25.1	195.79	188.50	9.1	4,393	0.21%
2022/06/27	23.1	203.19	16	205.16	203.00	7.1	4,263	0.17%
2022/06/24	22	205.39	25	205.74	210.00	-3	4,158	-0.07%
2022/06/23	19	199.37	20	198.98	197.00	-1	3,977	-0.03%
2022/06/22	23.1	198.95	28.4	198.73	197.00	-5.3	3,908	-0.13%
2022/06/21	19	199.34	19	200.69	200.00	0	3,759	0.00%
2022/06/20	41.1	198.59	29.4	201.30	189.50	11.7	3,582	0.33%
2022/06/17	8	190.88	21	191.69	194.00	-13	3,349	-0.39%
2022/06/16	22.1	191.66	31.7	192.60	192.00	-9.6	3,257	-0.29%
2022/06/15	19	181.97	30.1	182.98	180.50	-11.1	3,170	-0.35%
2022/06/14	6	168.58	1	171.50	172.00	5	3,083	0.16%
2022/06/13	6	173.09	0	0.00	172.00	6	3,072	0.20%
2022/06/10	3	182.50	5	183.90	180.50	-2	3,038	-0.07%
2022/06/09	3	181.00	3.1	177.63	181.00	-0.1	3,000	0.00%
2022/06/08	1.2	173.04	0	174.00	171.50	1.2	2,908	0.04%
2022/06/07	19.1	172.03	2	172.25	171.50	17.1	2,923	0.58%
2022/06/06	4.1	177.37	10	177.50	175.00	-5.9	2,920	-0.20%
2022/06/02	7.4	183.06	0	0.00	181.00	7.4	2,907	0.25%
2022/06/01	1.1	185.64	1	184.50	183.50	0.1	2,916	0.00%
2022/05/31	11	188.86	6	184.92	189.50	5	2,896	0.17%
2022/05/30	1	182.50	0	184.00	184.00	1	2,518	0.04%
2022/05/27	0	0.00	0	183.00	184.00	0	2,481	0.00%
2022/05/26	2.1	180.22	2	181.00	181.00	0.1	2,461	0.00%
2022/05/25	4	176.75	3	177.50	177.50	1	2,439	0.04%
2022/05/24	2	178.50	10	177.00	176.50	-8	2,455	-0.33%
2022/05/23	2	180.50	0	0.00	180.00	2	2,449	0.08%
2022/05/20	8	180.19	0	179.00	180.50	8	2,465	0.32%
2022/05/19	7	177.93	43	177.08	177.50	-36	2,435	-1.48%
2022/05/18	3.1	181.53	0	0.00	181.50	3.1	2,433	0.13%
2022/05/17	3	182.17	0	0.00	180.00	3	2,431	0.12%
2022/05/16	50	189.30	2	185.50	184.50	48	2,447	1.96%
2022/05/13	10	187.50	5	188.40	185.00	5	2,439	0.21%
2022/05/12	15	188.97	11	189.50	187.00	4	2,418	0.17%
2022/05/11	4	186.50	0	0.00	187.00	4	2,398	0.17%
2022/05/10	2	184.75	5	185.70	186.00	-3	2,394	-0.13%
2022/05/09	0	192.60	0	0.00	190.00	0	2,385	0.00%
2022/05/06	1.1	194.69	0	0.00	195.50	1.1	2,409	0.05%
2022/05/05	2	201.25	0	0.00	199.00	2	2,415	0.08%
2022/05/04	2	202.00	8	203.19	201.50	-6	2,433	-0.25%
2022/05/03	5	202.50	3	208.83	200.50	2	2,428	0.08%
2022/04/29	0	200.00	2	200.50	194.50	-2	2,379	-0.08%
2022/04/28	2	195.50	0	0.00	196.00	2	2,374	0.08%
2022/04/27	0.1	192.10	8	191.56	196.00	-7.9	2,378	-0.33%
2022/04/26	2	196.50	44	197.05	196.50	-42	2,361	-1.78%
2022/04/25	1	207.00	22	206.57	199.00	-21	2,342	-0.90%
2022/04/22	60	216.13	3	214.34	207.50	57	2,314	2.46%
2022/04/21	28	204.16	18	208.11	216.50	10	2,211	0.45%
2022/04/20	1	198.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1	199.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	5	201.80	4	203.50	198.50	1	2,163	0.05%
2022/04/15	2	199.50	40	199.63	198.50	-38	2,158	-1.76%
2022/04/14	37.1	204.38	3	204.83	200.50	34.1	2,180	1.56%
2022/04/13	1	201.00	1	202.50	201.00	0	2,187	0.00%
2022/04/12	1	201.00	2	200.75	200.50	-1	2,175	-0.05%
2022/04/11	1.2	201.17	79	204.36	201.00	-77.9	2,163	-3.60%
2022/04/08	2	208.25	0	0.00	207.00	2	2,173	0.09%
2022/04/07	95.3	211.97	3	210.00	208.50	92.3	2,188	4.22%
2022/04/06	3	210.00	0	0.00	210.00	3	2,174	0.14%
2022/04/01	1.1	215.90	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	3.2	218.47	22	223.32	214.50	-18.8	2,174	-0.87%
2022/03/30	6	230.00	8.1	232.36	228.00	-2	2,120	-0.10%
2022/03/29	15	234.10	34	227.81	233.50	-19	2,090	-0.91%
2022/03/28	30	223.00	73	222.09	223.00	-43	2,013	-2.14%
2022/03/25	3	225.51	168.1	226.38	223.00	-165.1	2,011	-8.21%	大賣/鉅額交易
2022/03/24	3	226.67	0	227.00	226.00	3	2,007	0.15%
2022/03/23	13	229.15	17	229.85	227.00	-4	2,052	-0.19%
2022/03/22	26	228.81	5.2	228.92	229.50	20.9	2,050	1.02%
2022/03/21	35.1	228.47	39	234.05	226.50	-3.9	2,063	-0.19%
2022/03/18	185	222.68	6.1	221.51	228.50	178.9	2,096	8.53%	大買/鉅額交易
2022/03/17	54.1	210.29	3	214.67	220.50	51.1	2,031	2.51%
2022/03/16	4	198.50	0.1	200.00	200.50	4	2,034	0.19%
2022/03/15	1	201.50	4	200.75	200.50	-3	2,025	-0.15%
2022/03/14	0.1	209.00	0	0.00	209.50	0.1	2,071	0.00%
2022/03/11	2	210.25	2	210.75	211.00	0	2,078	0.00%
2022/03/10	31	219.77	33	216.36	216.00	-2	2,128	-0.09%
2022/03/09	3	215.67	3	216.67	212.00	0	2,133	0.00%
2022/03/08	4.1	215.83	28.1	218.25	214.50	-24	2,144	-1.12%
2022/03/07	4	225.90	414	229.64	224.50	-410	2,176	-18.84%	大賣/鉅額交易
2022/03/04	1	241.00	2.8	241.68	241.00	-1.8	2,213	-0.08%
2022/03/03	5	252.20	4.1	249.12	247.00	1	2,353	0.04%
2022/03/02	1	250.50	3	252.17	252.50	-2	2,472	-0.08%
2022/03/01	0	0.00	2	250.50	251.50	-2	2,671	-0.07%
2022/02/25	5	247.60	1	246.00	247.50	4	2,822	0.14%
2022/02/24	3	247.84	3	248.17	241.50	0	2,928	0.00%
2022/02/23	1	257.52	1	256.00	258.00	0	2,994	0.00%
2022/02/22	7	257.07	15.1	257.50	253.50	-8.1	3,072	-0.26%
2022/02/18	2	254.75	1	257.00	259.00	1	3,190	0.03%
2022/02/17	2	259.00	2	260.50	255.50	0	3,189	0.00%
2022/02/16	3.1	256.49	4.1	256.86	259.00	-1.1	3,164	-0.03%
2022/02/15	0	0.00	0	248.00	242.50	0	3,162	0.00%
2022/02/14	0.1	241.00	0	249.00	243.00	0.1	3,164	0.00%
2022/02/11	3	249.33	1	245.51	245.50	2	3,165	0.06%
2022/02/10	0.1	252.23	0	257.00	251.00	0.1	3,173	0.00%
2022/02/09	0.1	258.00	1.1	258.00	255.00	-1.1	3,201	-0.03%
2022/02/08	1.2	251.83	2.1	253.07	258.00	-1	3,217	-0.03%
2022/02/07	1.3	243.16	4	243.63	246.00	-2.8	3,244	-0.08%
2022/01/26	4.1	230.10	4	234.25	239.00	0.1	3,366	0.00%
2022/01/25	7	232.64	5	231.40	229.50	2	3,372	0.06%
2022/01/24	4	233.13	4	235.25	237.00	0	3,368	0.00%
2022/01/21	4	243.88	5	240.70	239.50	-1	3,372	-0.03%
2022/01/20	5	246.60	7	246.86	245.50	-2	3,411	-0.06%
2022/01/19	1	245.00	2	247.50	246.00	-1	3,432	-0.03%
2022/01/18	0	0.00	0	252.00	248.00	0	3,445	0.00%
2022/01/14	1	245.51	34	247.68	243.50	-33	3,475	-0.95%
2022/01/13	1.1	255.32	3	255.67	255.00	-1.9	3,491	-0.05%
2022/01/12	4	258.73	3.1	254.66	253.50	0.9	3,535	0.03%
2022/01/11	7.2	263.98	2	259.75	258.50	5.2	3,684	0.14%
2022/01/10	3	264.02	3	265.50	265.00	0	3,884	0.00%
2022/01/07	4.1	262.43	3.1	265.47	265.00	1	4,036	0.03%
2022/01/06	9	275.43	10.1	269.10	267.00	-1.1	4,106	-0.03%
2022/01/05	2	278.00	1.1	278.55	275.50	0.9	4,098	0.02%
2022/01/04	3	278.51	4	277.13	277.00	-1	4,171	-0.02%
2022/01/03	2	279.50	1	278.00	278.00	1	4,169	0.02%
2021/12/30	6.1	289.33	3	286.00	287.50	3.1	4,172	0.07%
2021/12/29	7	289.14	3	287.33	287.00	4	4,166	0.10%
2021/12/28	4	287.50	8	289.69	287.50	-4	4,165	-0.10%
2021/12/27	6	282.27	3	281.00	280.50	3	4,155	0.07%
2021/12/24	4	290.63	3	287.00	287.00	1	4,150	0.02%
2021/12/23	19	290.89	3	290.50	291.00	16	4,139	0.39%
2021/12/22	4	286.63	3.1	285.35	285.00	0.9	4,134	0.02%
2021/12/21	0	0.00	2	280.50	287.00	-2	4,126	-0.05%
2021/12/20	6	288.00	0	0.00	284.00	6	4,100	0.15%
2021/12/17	3	298.00	4	292.75	291.50	-1	4,099	-0.02%
2021/12/16	2	287.50	2	288.50	288.50	0	4,111	0.00%
2021/12/15	3	289.00	2	290.00	288.50	1	4,132	0.02%
2021/12/14	9.2	288.37	5	291.64	285.00	4.2	4,111	0.10%
2021/12/13	4	303.87	3	302.00	301.50	1	4,023	0.03%
2021/12/10	4	303.88	3	300.36	302.00	1	4,003	0.02%
2021/12/09	4.1	298.77	4.1	298.56	297.50	0	3,954	0.00%
2021/12/08	9	301.89	6	306.42	300.50	3	3,946	0.08%
2021/12/07	5	295.20	2	297.00	295.00	3	3,877	0.08%
2021/12/06	15	302.40	10.3	300.23	296.50	4.7	3,858	0.12%
2021/12/03	3	290.50	4	291.75	291.00	-1	3,806	-0.03%
2021/12/02	4	296.24	5	289.20	289.50	-1	3,796	-0.03%
2021/12/01	20.2	292.76	10	291.45	289.00	10.2	3,773	0.27%
2021/11/30	13.1	281.89	11	291.99	297.50	2.1	3,724	0.06%
2021/11/29	22.1	289.51	37.2	290.43	275.50	-15.1	3,654	-0.41%
2021/11/26	9	308.39	7	310.29	306.00	2	3,511	0.06%
2021/11/25	27.4	320.26	16	314.13	298.00	11.4	3,390	0.34%
2021/11/24	20.1	312.17	28.2	310.39	326.50	-8.1	3,206	-0.25%
2021/11/23	21	304.67	39	307.44	297.00	-18	3,159	-0.57%
2021/11/22	3.1	296.45	5.1	299.11	299.50	-1.9	3,066	-0.06%
2021/11/19	4	282.75	4	285.50	283.00	0	2,965	0.00%
2021/11/18	5.1	271.11	22.1	275.33	282.50	-17	2,880	-0.59%
2021/11/17	11	257.09	5	258.00	257.00	6	2,743	0.22%
2021/11/16	8	254.75	3	254.83	252.00	5	2,732	0.18%
2021/11/15	7	256.14	5	256.20	256.00	2	2,735	0.07%
2021/11/12	6	253.75	8.1	256.69	256.50	-2.1	2,734	-0.08%
2021/11/11	1	251.00	2	246.25	245.50	-1	2,711	-0.04%
2021/11/10	1	252.02	2	249.50	250.00	-1	2,702	-0.04%
2021/11/09	5	251.90	2	252.50	254.00	3	2,700	0.11%
2021/11/08	3	247.00	6	247.18	244.50	-3	2,702	-0.11%
2021/11/05	8	244.62	4.2	241.20	241.00	3.8	2,675	0.14%
2021/11/04	7.1	248.03	8	244.06	243.00	-0.9	2,653	-0.03%
2021/11/03	11.4	255.81	3	252.33	250.00	8.4	2,616	0.32%
2021/11/02	7	274.07	5.3	273.18	277.50	1.7	2,491	0.07%
2021/11/01	3	262.53	4	260.00	262.00	-1	2,498	-0.04%
2021/10/29	1.3	264.78	0	262.00	262.00	1.2	2,496	0.05%
2021/10/28	3.9	266.37	2	268.50	269.50	1.9	2,483	0.08%
2021/10/27	3.6	254.06	1	251.50	245.00	2.6	2,437	0.11%
2021/10/26	0.5	262.16	0.1	262.83	262.00	0.4	2,422	0.02%
2021/10/25	5	265.09	0	0.00	266.00	5	2,451	0.21%
2021/10/22	0	0.00	0	250.50	254.50	0	2,448	0.00%
2021/10/21	3	253.83	7.2	255.53	255.00	-4.2	2,459	-0.17%
2021/10/20	3	255.00	4.5	251.94	255.00	-1.5	2,418	-0.06%
2021/10/19	23.8	234.41	46	233.35	239.00	-22.2	2,374	-0.94%
2021/10/18	19	225.11	56.4	227.24	233.00	-37.3	2,220	-1.68%
2021/10/15	14	202.09	27.5	203.65	214.50	-13.5	2,027	-0.66%
2021/10/14	33	191.79	13.2	191.48	197.00	19.9	1,915	1.04%
2021/10/13	1	178.01	1	178.50	179.50	0	1,813	0.00%
2021/10/12	23	178.67	11.5	181.20	180.50	11.5	1,802	0.64%
2021/10/08	10.1	168.28	8	168.50	168.50	2.1	1,733	0.12%
2021/10/07	3	167.03	3	169.17	167.50	0	1,747	0.00%
2021/10/06	6	169.84	2	169.00	166.00	4	1,734	0.23%
2021/10/05	7.2	173.23	36	171.69	172.00	-28.8	1,741	-1.66%
2021/10/04	1.2	179.42	2.3	179.83	177.00	-1.1	1,739	-0.06%
2021/10/01	3	184.67	0	0.00	183.00	3	1,741	0.17%
2021/09/30	1	186.00	4	185.00	185.00	-3	1,754	-0.17%
2021/09/29	3	185.51	5	185.60	185.00	-2	1,788	-0.11%
2021/09/28	0	0.00	9	189.50	189.50	-9	1,813	-0.50%
2021/09/27	1.1	191.93	0	0.00	190.00	1.1	1,844	0.06%
2021/09/24	4	193.00	4.9	190.90	191.00	-0.9	1,904	-0.05%
2021/09/23	9.1	193.99	6.1	192.76	192.50	3	1,957	0.15%
2021/09/22	3	186.33	1	190.00	184.50	2	1,946	0.10%
2021/09/17	0	184.50	0	0.00	183.00	0	1,966	0.00%
2021/09/16	1.1	185.41	1	184.00	183.50	0.1	1,971	0.01%
2021/09/15	0.2	186.17	3	185.00	185.00	-2.9	1,981	-0.14%
2021/09/14	4	188.75	4	187.25	186.00	0	1,994	0.00%
2021/09/13	3	190.17	3	190.00	189.50	0	2,017	0.00%
2021/09/10	0	191.00	3	190.67	190.00	-3	2,025	-0.15%
2021/09/09	5	191.60	2	190.00	191.00	3	2,061	0.15%
2021/09/08	2	192.99	3	193.67	190.50	-1	2,066	-0.05%
2021/09/07	11	196.41	4	195.75	195.00	7	2,076	0.34%
2021/09/06	4	193.38	10.1	194.50	195.00	-6.1	2,096	-0.29%
2021/09/03	9	193.44	5	192.40	191.50	4	2,220	0.18%
2021/09/02	5	193.00	13	191.62	191.00	-8	2,325	-0.34%
2021/09/01	17	194.15	10	194.85	193.00	7	2,442	0.29%
2021/08/31	7	190.57	16	190.75	193.00	-9	2,441	-0.37%
2021/08/30	3	196.50	5	191.80	191.00	-2	2,448	-0.08%
2021/08/27	11.1	197.53	5	199.80	195.50	6.1	2,478	0.24%
2021/08/26	1	185.00	5.1	191.57	198.50	-4.1	2,377	-0.17%
2021/08/25	0.1	182.00	3	180.50	180.50	-2.9	2,363	-0.12%
2021/08/24	2	183.25	2	181.50	182.00	0	2,375	0.00%
2021/08/23	5	181.80	4	183.50	183.00	1	2,384	0.04%
2021/08/20	4	184.50	0.1	183.50	183.50	3.9	2,403	0.16%
2021/08/19	3	186.50	5	184.80	185.00	-2	2,507	-0.08%
2021/08/18	2	189.00	2	189.00	189.00	0	2,548	0.00%
2021/08/17	0.8	192.01	0	0.00	190.00	0.8	2,560	0.03%
2021/08/16	1	192.00	0	0.00	190.00	1	2,568	0.04%
2021/08/13	4	194.25	3	195.33	195.00	1	2,607	0.04%
2021/08/12	4	190.50	2	191.00	193.00	2	2,629	0.08%
2021/08/11	1.4	186.16	1	186.00	186.00	0.4	2,648	0.02%
2021/08/10	2.1	191.49	0	0.00	188.00	2.1	2,732	0.08%
2021/08/09	2	195.00	7	192.71	191.00	-5	2,839	-0.17%
2021/08/06	17.1	202.24	5	202.10	201.00	12.1	2,891	0.42%
2021/08/05	7.3	203.78	10	202.35	200.00	-2.7	2,990	-0.09%
2021/08/04	3	198.00	3	196.50	196.00	0	3,147	0.00%
2021/08/03	1	195.50	3	196.50	198.00	-2	3,205	-0.06%
2021/08/02	3	194.50	1	194.50	195.00	2	3,261	0.06%
2021/07/30	11.5	194.55	8	193.38	193.00	3.5	3,320	0.11%
2021/07/29	7.4	194.01	5	189.00	193.00	2.4	3,319	0.07%
2021/07/28	3.1	180.98	1	181.50	179.50	2.1	3,294	0.06%
2021/07/27	2	188.75	0.2	188.75	185.00	1.8	3,317	0.05%
2021/07/26	2	194.01	4	193.75	192.50	-2	3,381	-0.06%
2021/07/23	1.1	195.50	0.1	198.00	196.00	1	3,441	0.03%
2021/07/22	3.1	196.50	1	195.00	195.50	2.1	3,532	0.06%
2021/07/21	4	202.50	1	199.50	197.00	3	3,559	0.08%
2021/07/20	7.1	207.32	9	203.78	201.50	-1.9	3,588	-0.05%
2021/07/19	5	204.70	0	0.00	203.00	5	3,582	0.14%
2021/07/16	1	204.50	0.1	204.50	204.50	0.9	3,616	0.03%
2021/07/15	3.1	206.50	3	207.08	206.50	0.1	3,641	0.00%
2021/07/14	3.7	202.86	5	202.00	203.50	-1.3	3,670	-0.04%
2021/07/12	0.2	208.09	3	207.00	209.00	-2.8	3,690	-0.08%
2021/07/09	7.1	208.86	6	208.50	207.50	1.1	3,683	0.03%
2021/07/07	6.2	210.29	6	211.17	209.50	0.2	3,724	0.01%
2021/07/06	11.1	213.91	27	214.46	211.00	-15.9	3,739	-0.43%
2021/07/05	7	221.00	2	223.50	219.00	5	3,756	0.13%
2021/07/02	4	227.38	5	224.70	225.00	-1	3,753	-0.03%
2021/07/01	16	229.91	14	231.54	227.50	2	3,753	0.05%
2021/06/30	10	227.25	8	224.56	232.00	2	3,737	0.05%
2021/06/29	5	220.00	7	220.57	219.00	-2	3,729	-0.05%
2021/06/28	9	218.61	17	219.91	221.00	-8	3,759	-0.21%
2021/06/25	8.1	211.50	11	211.23	211.00	-2.9	3,815	-0.08%
2021/06/24	8	210.75	5	209.30	210.50	3	3,996	0.08%
2021/06/23	5	207.50	7	208.50	207.50	-2	3,996	-0.05%
2021/06/22	14	209.32	10.5	207.62	207.00	3.5	4,001	0.09%
2021/06/21	6.3	213.40	5	216.30	212.00	1.3	4,031	0.03%
2021/06/18	6	221.25	2	223.50	221.00	4	4,037	0.10%
2021/06/17	0	0.00	1	217.50	218.00	-1	4,021	-0.02%
2021/06/16	13	221.35	11	219.41	219.50	2	4,050	0.05%
2021/06/15	8	218.31	14	222.36	221.50	-6	4,063	-0.15%
2021/06/11	13	231.85	13	230.00	222.50	0	4,046	0.00%
2021/06/10	11	213.95	8.1	221.45	232.50	3	3,944	0.07%
2021/06/09	16	212.63	10	214.15	211.50	6	3,939	0.15%
2021/06/08	0	203.50	4	202.50	203.00	-4	3,827	-0.10%
2021/06/07	0	204.86	0	0.00	203.00	0	3,828	0.00%
2021/06/04	10	208.85	3	207.83	206.00	7	3,813	0.18%
2021/06/03	1	205.50	3	205.00	204.50	-2	3,764	-0.05%
2021/06/02	4	207.50	5	206.10	205.00	-1	3,770	-0.03%
2021/06/01	1	202.54	2	205.25	206.50	-1	3,770	-0.03%
2021/05/31	3	203.17	0.1	204.00	204.50	3	3,762	0.08%
2021/05/28	5	205.00	0	0.00	207.00	5	3,764	0.13%
2021/05/27	9.1	215.69	11	212.15	207.00	-2	3,787	-0.05%
2021/05/26	7	210.36	11	207.55	213.00	-4	3,736	-0.11%
2021/05/25	8	204.63	8	202.81	202.50	0	4,135	0.00%
2021/05/24	20	205.30	14	206.07	204.00	6	4,305	0.14%
2021/05/21	6	203.09	11	203.77	205.50	-5	4,611	-0.11%
2021/05/20	6	201.08	7	202.00	199.00	-1	4,576	-0.02%
2021/05/19	7	202.57	13	203.00	201.50	-6	4,638	-0.13%
2021/05/18	9	198.95	9.3	204.17	208.00	-0.3	4,650	-0.01%
2021/05/17	17	201.49	18.1	202.63	196.00	-1	4,676	-0.02%
2021/05/14	12	220.08	13	221.50	216.50	-1	4,659	-0.02%
2021/05/13	5	227.73	26	227.69	218.00	-21	4,622	-0.45%
2021/05/12	27.1	231.87	23	233.17	221.50	4.1	4,591	0.09%
2021/05/11	14	231.89	11	231.09	225.50	3	4,442	0.07%
2021/05/10	8	237.37	6.7	232.52	229.50	1.3	4,431	0.03%
2021/05/07	2	220.22	6	231.49	235.00	-4	4,396	-0.09%
2021/05/06	3.1	217.79	0	0.00	214.00	3.1	4,359	0.07%
2021/05/05	5	221.50	3	219.00	219.00	2	4,368	0.05%
2021/05/04	8	227.99	10	228.00	220.00	-2	4,385	-0.05%
2021/05/03	11	238.91	11.5	245.60	232.50	-0.5	4,357	-0.01%
2021/04/29	8	233.05	4	230.75	236.00	4	4,298	0.09%
2021/04/28	11	229.19	7	229.57	225.50	4	4,273	0.09%
2021/04/27	3	220.33	4	231.00	235.00	-1	4,205	-0.02%
2021/04/26	5	213.30	4	213.38	214.00	1	4,207	0.02%
2021/04/23	5.1	221.36	4	223.50	218.50	1.1	4,268	0.03%
2021/04/22	6.1	230.74	5	229.90	227.00	1.1	4,327	0.03%
2021/04/21	4.3	239.59	2	237.00	235.50	2.3	4,405	0.05%
2021/04/20	6	235.00	1	235.00	234.50	5	4,460	0.11%
2021/04/19	4.2	238.46	5.2	238.19	234.50	-1	4,516	-0.02%
2021/04/16	5.2	241.25	0	0.00	241.50	5.2	4,537	0.11%
2021/04/15	10.7	242.64	4.5	242.55	241.00	6.2	4,547	0.14%
2021/04/14	7	243.93	3	243.67	242.00	4	4,573	0.09%
2021/04/13	8.1	255.43	4.2	253.86	250.00	3.9	4,562	0.08%
2021/04/12	6.3	255.33	3	253.83	254.00	3.3	4,570	0.07%
2021/04/09	5	251.80	4	255.63	253.00	1	4,603	0.02%
2021/04/08	1.1	252.24	2	253.00	252.00	-1	4,658	-0.02%
2021/04/07	6	260.08	4	258.50	258.00	2	4,685	0.04%
2021/04/06	8.1	263.51	12	261.38	259.00	-3.9	4,743	-0.08%
2021/04/01	9	270.22	3.2	271.75	267.00	5.9	4,772	0.12%
2021/03/31	4.1	272.04	4	265.38	264.50	0.1	4,761	0.00%
2021/03/30	2.8	276.02	7	273.65	273.00	-4.2	4,714	-0.09%
2021/03/29	17.9	272.03	31.3	271.63	277.00	-13.4	4,642	-0.29%
2021/03/26	2	252.75	2	254.00	252.50	0	4,518	0.00%
2021/03/25	2	257.75	2	250.75	250.00	0	4,553	0.00%
2021/03/24	8	260.56	6	254.25	253.50	2	4,589	0.04%
2021/03/23	1	249.50	3	253.67	250.00	-2	4,732	-0.04%
2021/03/22	4	249.50	1.2	245.94	246.50	2.8	4,817	0.06%
2021/03/19	7	250.36	4	251.50	251.50	3	4,854	0.06%
2021/03/18	7	261.71	2	261.01	258.00	5	4,961	0.10%
2021/03/17	7.1	261.84	11	258.64	258.00	-3.9	5,052	-0.08%
2021/03/16	9.2	263.09	11	265.00	261.50	-1.8	5,156	-0.03%
2021/03/15	9.1	270.66	7	273.35	262.00	2.1	5,168	0.04%
2021/03/12	4.4	265.24	4	260.01	261.00	0.3	5,193	0.01%
2021/03/11	5	260.90	6.1	262.08	263.00	-1.1	5,235	-0.02%
2021/03/10	0	252.50	1	253.01	252.00	-1	5,273	-0.02%
2021/03/09	0.2	251.70	0	253.00	252.00	0.2	5,325	0.00%
2021/03/08	0	251.50	1	260.00	250.00	-1	5,368	-0.02%
2021/03/05	3.1	258.28	2	265.00	265.00	1.1	5,415	0.02%
2021/03/03	0.1	254.00	2.1	253.83	255.50	-2	5,817	-0.03%
2021/03/02	9	254.14	3	250.67	245.00	6	5,826	0.10%
2021/02/26	5.2	262.01	14	260.93	260.50	-8.8	5,814	-0.15%
2021/02/25	40.8	295.59	27.2	287.88	270.00	13.6	5,776	0.23%
2021/02/24	20.1	267.48	35	279.03	288.00	-14.9	5,346	-0.28%
2021/02/23	33	267.58	32.3	266.07	262.00	0.7	5,197	0.01%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	16.1	224.02	33	222.17	231.00	-16.9	5,022	-0.34%
2021/02/18	14.2	212.24	17	212.32	210.00	-2.8	5,008	-0.06%
2021/02/17	26.2	213.97	12	214.67	208.00	14.2	5,015	0.28%
2021/02/05	19.2	208.87	26	212.50	220.00	-6.8	4,968	-0.14%
2021/02/04	5.2	199.06	5.1	199.53	200.00	0.1	4,978	0.00%
2021/02/03	16.1	199.88	4	201.75	198.50	12.1	5,008	0.24%
2021/02/02	10.1	188.59	12	189.00	198.00	-1.9	5,037	-0.04%
2021/02/01	15	185.23	12	184.75	184.50	3	5,057	0.06%
2021/01/29	6.1	187.89	4	190.63	184.50	2.1	5,043	0.04%
2021/01/28	4	193.38	5	190.90	192.50	-1	5,091	-0.02%
2021/01/27	8.1	193.71	6	195.25	195.00	2.1	5,163	0.04%
2021/01/26	17.2	198.43	20.2	199.05	195.00	-3	5,186	-0.06%
2021/01/25	15.2	207.39	19.2	206.59	203.00	-4	5,185	-0.08%
2021/01/22	22.2	210.00	18	210.03	207.00	4.2	5,215	0.08%
2021/01/21	9.7	209.42	7	209.21	213.50	2.7	5,289	0.05%
2021/01/20	13.9	207.98	11	205.50	207.00	2.9	5,496	0.05%
2021/01/19	20	207.43	22	207.80	206.00	-2	5,514	-0.04%
2021/01/18	49.3	210.32	15	208.90	210.00	34.3	5,560	0.62%
2021/01/15	25	196.98	30	197.95	199.00	-5	5,503	-0.09%
2021/01/14	18	192.86	46	195.79	189.00	-28	5,417	-0.52%
2021/01/13	14	208.57	16	207.97	202.00	-2	5,323	-0.04%
2021/01/12	26	215.35	28	215.93	213.50	-2	5,269	-0.04%
2021/01/11	16	215.90	13	218.27	212.50	3	5,204	0.06%
2021/01/08	9	223.11	12	223.08	222.50	-3	5,218	-0.06%
2021/01/07	13	227.11	11	228.82	225.00	2	5,228	0.04%
2021/01/06	7	227.00	5	229.20	225.50	2	5,209	0.04%
2021/01/05	8	230.50	8	231.38	230.50	0	5,220	0.00%
2021/01/04	9	236.17	10	235.85	229.00	-1	5,227	-0.02%
2020/12/31	19	252.21	13	251.65	241.00	6	5,212	0.12%
2020/12/30	8.1	243.37	16	244.56	246.50	-7.9	5,118	-0.15%
2020/12/29	16	249.28	9	249.94	242.00	7	5,073	0.14%
2020/12/28	13	243.46	18	243.81	244.50	-5	5,001	-0.10%
2020/12/25	15	229.37	8	229.50	231.00	7	4,950	0.14%
2020/12/24	12	228.17	12	230.63	226.00	0	4,948	0.00%
2020/12/23	8	236.63	9	237.11	233.00	-1	4,959	-0.02%
2020/12/22	17	235.97	9	236.22	237.00	8	4,986	0.16%
2020/12/21	9.1	235.37	11	233.82	233.50	-1.9	4,990	-0.04%
2020/12/18	8.1	244.10	6	243.75	238.50	2	4,982	0.04%
2020/12/17	52.1	249.04	23.2	250.67	240.50	28.9	5,021	0.58%
2020/12/16	8	236.89	20	245.30	248.50	-12	4,909	-0.24%
2020/12/15	9	232.06	12	233.83	226.00	-3	5,047	-0.06%
2020/12/14	15.1	247.62	16	247.00	238.50	-0.9	5,032	-0.02%
2020/12/11	29.1	226.30	12	224.29	237.50	17.1	4,937	0.35%
2020/12/10	14	222.61	39.7	222.37	216.00	-25.7	4,882	-0.53%
2020/12/09	11	235.95	4	238.38	234.50	7	4,796	0.15%
2020/12/08	16	245.56	18.4	245.84	236.00	-2.4	4,776	-0.05%
2020/12/07	15	261.07	2	264.75	255.50	13	4,665	0.28%
2020/12/04	5	262.21	7	263.36	266.00	-2	4,665	-0.04%
2020/12/03	18.1	263.01	10	264.75	260.00	8.1	4,726	0.17%
2020/12/02	13.1	270.61	11.1	272.45	267.50	2.1	4,730	0.04%
2020/12/01	21	279.62	11	280.09	274.00	10	4,747	0.21%
2020/11/30	5.1	292.86	9	296.28	286.00	-3.9	4,774	-0.08%
2020/11/27	1	287.02	2.1	288.02	292.00	-1.1	4,452	-0.02%
2020/11/26	4	276.51	3	277.17	282.00	1	4,425	0.02%
2020/11/25	3.1	279.69	1	278.00	276.00	2.1	4,446	0.05%
2020/11/24	7	276.86	5	277.50	274.50	2	4,451	0.04%
2020/11/23	3	277.33	4	278.00	277.50	-1	4,506	-0.02%
2020/11/20	8	275.07	12	274.75	274.00	-4	4,575	-0.09%
2020/11/19	37.2	284.14	1	284.50	280.50	36.2	4,582	0.79%
2020/11/18	23.1	281.50	11	285.77	287.00	12.1	4,550	0.27%
2020/11/17	19	271.48	5	274.00	277.00	14	4,617	0.30%
2020/11/16	18.1	265.41	5	264.70	265.00	13.1	4,598	0.28%
2020/11/13	9	266.06	13	266.73	268.50	-4	4,623	-0.09%
2020/11/12	20.1	268.38	12	267.04	264.50	8.1	4,625	0.17%
2020/11/11	3	277.17	5	278.20	279.00	-2	4,559	-0.04%
2020/11/10	11	277.41	8	277.56	272.00	3	4,573	0.07%
2020/11/09	1	288.50	8.7	291.82	285.00	-7.7	4,571	-0.17%
2020/11/06	7	297.07	2	297.00	296.00	5	4,622	0.11%
2020/11/05	5.1	295.84	7	293.08	292.00	-2	4,673	-0.04%
2020/11/04	8.1	278.42	3	283.17	290.00	5.1	4,689	0.11%
2020/11/03	1	285.95	3.5	287.07	280.50	-2.5	4,660	-0.05%
2020/11/02	2.1	293.00	1	293.50	288.00	1.1	4,729	0.02%
2020/10/30	2	294.50	1	293.00	293.00	1	4,734	0.02%
2020/10/29	7	294.30	8	297.06	298.00	-1	4,709	-0.02%
2020/10/28	29.1	316.74	15	315.00	297.00	14.1	4,687	0.30%
2020/10/27	9	321.11	2	318.25	324.50	7	4,428	0.16%
2020/10/26	4	331.25	9	333.33	320.00	-5	4,371	-0.11%
2020/10/23	1	344.00	0.1	344.00	343.00	0.9	4,393	0.02%
2020/10/22	9	346.11	1	347.00	343.00	8	4,372	0.18%
2020/10/20	2	348.25	0	0.00	351.00	2	4,380	0.05%
2020/10/19	2	349.25	6	348.75	345.00	-4	4,444	-0.09%
2020/10/16	5.1	348.16	4	348.75	344.00	1.1	4,431	0.02%
2020/10/15	2	341.50	1	341.00	338.00	1	4,524	0.02%
2020/10/14	3	353.33	1	351.50	345.50	2	4,524	0.04%
2020/10/13	5	351.70	2	350.50	350.50	3	4,548	0.07%
2020/10/12	5	358.00	3	354.67	349.00	2	4,651	0.04%
2020/10/08	2	346.50	4	347.25	349.50	-2	4,628	-0.04%
2020/10/07	3	342.67	2	340.50	338.50	1	4,573	0.02%
2020/10/06	2.2	344.36	2	344.74	342.00	0.1	4,568	0.00%
2020/10/05	0	0.00	2	343.75	344.00	-2	4,614	-0.04%
2020/09/30	3	337.00	7	339.93	342.00	-4	4,623	-0.09%
2020/09/29	8	331.25	2	337.75	331.00	6	4,614	0.13%
2020/09/28	3.2	353.66	2	359.50	343.50	1.2	4,689	0.03%
2020/09/25	4	349.38	6.1	353.17	357.00	-2.1	4,718	-0.04%
2020/09/24	5.2	339.31	10	349.90	345.50	-4.8	4,785	-0.10%
2020/09/23	3	338.17	1	339.00	336.00	2	4,796	0.04%
2020/09/22	12	343.25	20	343.15	333.00	-8	4,843	-0.17%
2020/09/21	11.2	370.07	14	366.39	359.50	-2.8	4,758	-0.06%
2020/09/18	15.3	355.10	8.8	361.64	367.00	6.5	4,698	0.14%
2020/09/17	5	328.61	2.1	330.60	334.50	3	4,477	0.07%
2020/09/16	1.1	331.32	15	328.37	324.50	-13.9	4,464	-0.31%
2020/09/15	10	327.15	5.4	325.95	328.50	4.6	4,437	0.10%
2020/09/14	4	310.75	6	311.58	312.50	-2	4,488	-0.04%
2020/09/11	1	304.50	4	300.00	306.00	-3	4,440	-0.07%
2020/09/10	7.1	302.77	0	0.00	301.50	7.1	4,397	0.16%
2020/09/09	7	302.93	18	310.86	302.00	-11	4,361	-0.25%
2020/09/08	20	286.60	11	273.82	309.50	9	4,352	0.21%
2020/09/07	10	294.50	6	294.50	283.50	4	4,376	0.09%
2020/09/04	9.1	299.59	3	298.50	300.00	6.1	4,377	0.14%
2020/09/03	10	311.05	9	314.72	306.00	1	4,422	0.02%
2020/09/02	3	331.33	5	334.20	329.50	-2	4,374	-0.05%
2020/09/01	9	332.72	2	334.50	330.00	7	4,360	0.16%
2020/08/31	7	330.43	6.9	333.70	339.50	0.1	4,326	0.00%
2020/08/28	3	326.00	4	326.25	322.00	-1	4,298	-0.02%
2020/08/27	8	328.25	19.1	327.68	320.50	-11.1	4,276	-0.26%
2020/08/26	21	314.81	21	318.57	330.00	0	4,227	0.00%
2020/08/25	9	301.22	5	299.30	303.00	4	4,205	0.10%
2020/08/24	9	298.72	34	299.01	299.00	-25	4,188	-0.60%
2020/08/21	21	285.15	10	295.75	293.50	11	4,166	0.26%
2020/08/20	8.1	314.81	10	320.10	303.00	-1.9	4,068	-0.05%
2020/08/19	12	331.52	7	327.86	336.50	5	4,045	0.12%
2020/08/18	17	297.59	10	296.60	306.50	7	4,028	0.17%
2020/08/17	25	277.98	8.3	278.66	280.00	16.7	3,992	0.42%
2020/08/14	25	275.44	6	279.50	275.00	19	4,238	0.45%
2020/08/13	21	270.95	22	265.95	269.50	-1	4,159	-0.02%
2020/08/12	20	267.58	24	269.96	278.50	-4	4,053	-0.10%
2020/08/11	23	250.26	14	251.61	253.50	9	3,946	0.23%
2020/08/10	68	236.10	12	241.75	246.50	56	3,898	1.44%
2020/08/07	13	221.78	3	223.00	224.50	10	3,870	0.26%
2020/08/06	24.2	232.98	3	237.33	221.00	21.2	3,827	0.55%
2020/08/05	14.1	227.23	3	225.67	226.50	11.1	3,743	0.30%
2020/08/04	5	206.80	4	212.38	213.50	1	3,744	0.03%
2020/08/03	19	202.53	1	203.50	203.50	18	3,756	0.48%
2020/07/31	0	0.00	0	185.00	185.00	0	3,711	0.00%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	10	157.40	11	156.41	153.50	-1	3,833	-0.03%
2020/07/28	0	0.00	1	170.50	170.50	-1	3,750	-0.03%
2020/07/27	2.1	191.62	10	198.00	189.00	-7.9	3,731	-0.21%
2020/07/24	11.3	214.33	8	214.63	210.00	3.3	3,743	0.09%
2020/07/23	7	208.07	8	203.38	224.50	-1	3,790	-0.03%
2020/07/22	66	211.05	11	211.05	213.50	55	3,843	1.43%
2020/07/21	19.1	203.40	10	202.90	194.50	9.1	3,912	0.23%
2020/07/20	2.1	216.00	1	216.00	216.00	1.1	3,895	0.03%
2020/07/17	8.1	249.64	3	240.00	240.00	5.1	4,122	0.12%
2020/07/16	20.2	266.77	12	277.25	266.50	8.2	4,085	0.20%
2020/07/15	2.2	296.00	4	296.00	296.00	-1.9	3,937	-0.05%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	37	364.50	1	364.50	364.50	36	3,934	0.92%
2020/07/10	53.3	405.96	20	405.60	405.00	33.3	3,946	0.84%
2020/07/09	37.1	450.72	338	450.16	450.00	-300.9	3,890	-7.73%	大賣/鉅額交易
2020/07/08	17	431.32	45.3	386.28	433.50	-28.3	3,868	-0.73%
2020/07/07	6	386.17	13	387.96	394.50	-7	3,871	-0.18%
2020/07/06	9	355.11	4	350.50	359.00	5	3,749	0.13%
2020/07/03	9.1	315.68	33	316.44	326.50	-23.9	3,679	-0.65%
2020/07/02	17	289.27	6	279.58	297.00	11	3,538	0.31%
2020/07/01	7.3	264.17	13	262.77	270.00	-5.7	3,447	-0.17%
2020/06/30	0.3	250.00	8	243.19	249.00	-7.7	3,353	-0.23%
2020/06/29	17.1	234.76	0	0.00	241.50	17.1	3,333	0.51%
2020/06/24	1.1	229.78	0.6	228.00	228.00	0.5	3,300	0.02%
2020/06/23	1	245.00	8	243.63	240.00	-7	3,276	-0.21%
2020/06/22	5	261.80	1.5	266.18	260.00	3.5	3,249	0.11%
2020/06/19	8	247.50	19.5	247.48	251.00	-11.5	3,215	-0.36%
2020/06/18	0	0.00	0.3	228.50	228.50	-0.3	3,092	-0.01%
2020/06/12	5.4	172.50	7	172.50	172.50	-1.6	3,126	-0.05%
2020/06/11	23.6	225.30	11	221.09	191.50	12.6	3,080	0.41%
2020/06/10	4	207.75	15	208.73	212.50	-11	2,963	-0.37%
2020/06/09	9	186.06	1	188.50	193.50	8	2,913	0.27%
2020/06/08	6	170.00	2.6	174.83	176.00	3.4	2,801	0.12%
2020/06/05	4	154.63	7	155.00	160.00	-3	2,761	-0.11%
2020/06/04	2	153.75	0	150.50	150.50	2	2,754	0.07%
2020/06/03	5	152.00	5	150.30	152.50	0	2,737	0.00%
2020/06/02	21	136.52	4	142.75	144.00	17	2,706	0.63%
2020/06/01	10	132.65	0	0.00	138.50	10	2,681	0.37%
2020/05/29	6	141.92	0.2	138.50	139.50	5.8	2,654	0.22%
2020/05/28	10	130.50	2	128.50	134.00	8	2,596	0.31%
2020/05/27	8	123.63	3	121.50	126.00	5	2,615	0.19%
2020/05/26	13	129.15	0	0.00	123.50	13	2,638	0.49%
2020/05/25	13.2	133.86	1	132.50	132.50	12.2	2,589	0.47%
2020/05/22	6	112.17	1	125.50	125.00	5	2,545	0.20%
2020/05/21	31.2	116.70	3	114.50	114.50	28.2	2,478	1.14%
2020/05/20	36	125.31	39.9	124.45	127.00	-3.9	2,458	-0.16%
2020/05/19	3	115.50	0	0.00	115.50	3	2,164	0.14%
2020/05/14	1	87.10	1.4	87.10	87.10	-0.4	2,131	-0.02%
2020/05/13	26	77.00	11	78.56	79.20	15	2,079	0.72%
2020/05/12	55	72.85	1	71.00	72.00	54	2,016	2.68%
2020/05/11	36	70.29	1	73.00	73.00	35	1,979	1.77%
2020/05/08	18	74.48	3	77.63	75.20	15	1,939	0.77%
2020/05/07	88	69.70	5	71.92	74.00	83	1,891	4.39%
2020/05/06	4	70.08	21	71.23	68.00	-17	1,838	-0.92%
2020/05/05	35	67.55	1	66.70	67.70	34	1,795	1.89%
2020/04/30	10	54.50	1	55.00	56.00	9	1,682	0.53%
2020/04/29	11	52.95	10	54.00	52.80	1	1,644	0.06%
2020/04/28	22	51.69	26	51.02	51.60	-4	1,625	-0.25%
2020/04/27	60	55.00	27	55.77	55.80	33	1,583	2.08%
2020/04/24	95	54.79	132	52.83	55.10	-37	1,505	-2.46%	大賣/
2020/04/23	99	47.81	12.5	49.45	51.70	86.5	1,350	6.41%
2020/04/22	46	47.22	28	47.63	47.00	18	1,252	1.44%
2020/04/21	33.3	46.10	8.1	46.10	46.10	25.2	1,106	2.27%
2020/04/14	0	0.00	5	32.16	31.55	-5	795	-0.63%
2020/04/09	0	0.00	17	29.70	30.10	-17	766	-2.22%
2020/04/08	2	30.25	0	0.00	29.85	2	758	0.26%
2020/04/06	0	0.00	3	27.10	27.00	-3	755	-0.40%
2020/03/26	0	0.00	15	25.15	25.05	-15	790	-1.90%
2020/03/25	0	0.00	3	24.80	25.00	-3	784	-0.38%
2020/03/24	0	0.00	5	23.15	23.15	-5	770	-0.65%
2020/03/17	18	22.90	0	0.00	23.80	18	745	2.42%
2020/03/06	0	0.00	5	31.05	31.20	-5	695	-0.72%
2020/03/04	5	30.35	0	0.00	30.50	5	690	0.72%
2020/02/24	0	0.00	1	30.50	30.05	-1	577	-0.17%
2020/01/20	0	0.00	2	29.10	29.15	-2	539	-0.37%
2020/01/17	2	29.30	0	0.00	29.25	2	534	0.37%
2020/01/02	0	0.00	1	29.70	29.75	-1	482	-0.21%
2019/12/30	2	29.60	0	0.00	29.80	2	481	0.42%
2019/12/27	0	0.00	0.9	31.55	31.70	-0.9	453	-0.20%
2019/12/26	0	0.00	0.2	30.75	31.00	-0.2	426	-0.04%
2019/12/25	5	29.70	0	0.00	30.00	5	406	1.23%
2019/12/06	0	0.00	2	30.00	29.75	-2	387	-0.52%
2019/12/05	2	31.20	3	31.23	30.80	-1	375	-0.27%
2019/12/02	0	0.00	9	28.50	28.40	-9	351	-2.56%
2019/11/22	0	0.00	1	29.95	29.80	-1	354	-0.28%
2019/11/21	1	29.70	9	29.57	29.50	-8	345	-2.32%
2019/11/20	1	28.50	2	28.20	29.35	-1	324	-0.31%
2019/11/19	0	0.00	4	27.60	27.45	-4	302	-1.32%
2019/11/18	2	27.65	0.3	27.10	27.15	1.7	305	0.56%
2019/11/15	1	28.00	1	28.10	27.90	0	319	0.00%
2019/11/07	12	26.89	2	26.80	26.85	10	335	2.98%
2019/11/04	5	26.85	0	0.00	27.30	5	333	1.50%
2019/11/01	12	26.85	0	0.00	27.05	12	341	3.52%
2019/10/31	5	27.03	0	0.00	27.05	5	343	1.45%
2019/10/28	2	27.00	0	0.00	26.70	2	341	0.59%
2019/10/18	2	27.95	0	0.00	27.90	2	340	0.59%
2019/10/01	0	0.00	0.4	28.70	28.85	-0.4	342	-0.12%
2019/08/19	0	0.00	5	30.13	30.75	-5	252	-1.98%
2019/08/16	0	0.00	11	29.29	29.30	-11	234	-4.70%
2019/07/24	1	29.15	0	0.00	29.25	1	210	0.48%
2019/07/18	10	29.18	0.3	29.15	29.35	9.7	208	4.68%
2019/06/28	0	0.00	0.1	27.95	28.10	-0.1	213	-0.06%
2019/06/04	0	0.00	13	27.63	27.80	-13	351	-3.70%
2019/06/03	0	0.00	7	27.21	27.65	-7	355	-1.97%
2019/05/29	0	0.00	7	26.60	26.80	-7	367	-1.91%
2019/05/24	4	27.00	0	0.00	27.00	4	389	1.03%
2019/05/22	5	27.55	0	0.00	27.10	5	419	1.19%
2019/05/21	11	26.99	0	0.00	27.50	11	454	2.42%
2019/05/07	1	28.60	0.1	28.50	28.65	0.9	556	0.16%
2019/05/03	0	0.00	0.1	28.85	29.00	-0.1	560	-0.01%
2019/04/23	0	0.00	1	29.50	29.45	-1	557	-0.18%
2019/04/17	0.1	29.75	0	0.00	29.90	0.1	580	0.02%
2019/04/01	0	0.00	1	29.25	28.95	-1	560	-0.18%
2019/03/27	7	29.75	0	0.00	29.75	7	558	1.25%
2019/03/25	0	0.00	1	29.75	29.55	-1	556	-0.18%
2019/03/21	0	0.00	2	29.80	29.70	-2	556	-0.36%
2019/03/19	0	0.00	2	29.50	29.35	-2	552	-0.36%
2019/03/18	2	28.83	0	0.00	29.00	2	550	0.36%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/14	1	30.30	1	29.90	30.00	0	526	0.00%
2019/03/13	0	30.90	3	31.50	31.10	-3	511	-0.59%
2019/03/11	2	32.10	0	0.00	32.00	2	507	0.39%
2019/03/08	3	33.27	6	33.32	33.10	-3	504	-0.59%
2019/03/06	0	0.00	2	32.30	32.00	-2	463	-0.43%
2019/02/22	3	31.72	0	0.00	31.50	3	454	0.66%
2019/02/21	1	32.25	5	32.40	32.25	-4	447	-0.89%
2019/02/20	1	31.95	0	0.00	32.00	1	431	0.23%
2019/02/19	3	31.88	7	31.96	31.60	-4	421	-0.95%
2019/02/18	7	32.66	1	32.70	32.70	6	387	1.55%
2019/02/15	1	30.05	0	0.00	29.75	1	322	0.31%
2019/02/14	1	29.20	0	0.00	29.10	1	299	0.33%
2019/02/13	0	0.00	2	28.35	28.50	-2	290	-0.69%
2019/01/29	2	28.00	0	0.00	27.70	2	315	0.63%
2019/01/02	0	0.00	2	26.65	26.60	-2	474	-0.42%
2018/12/06	2	26.75	0	0.00	26.85	2	709	0.28%
2018/11/30	10	28.65	0	0.00	28.55	10	780	1.28%
2018/11/26	0	0.00	3	27.90	27.90	-3	757	-0.40%
2018/11/20	0	0.00	10	26.90	26.95	-10	744	-1.34%
2018/11/15	1	26.90	6	27.00	26.80	-5	745	-0.67%
2018/11/13	0	0.00	1	26.90	27.05	-1	747	-0.13%
2018/11/08	4	28.75	4	28.60	28.35	0	747	0.00%
2018/11/07	4	28.75	6	28.42	28.30	-2	744	-0.27%
2018/11/06	0	0.00	4	29.05	28.60	-4	749	-0.53%
2018/11/05	1	26.40	1	26.95	26.95	0	734	0.00%
2018/11/02	1	26.95	3	27.00	26.95	-2	734	-0.27%
2018/11/01	0	0.00	2	27.00	27.00	-2	733	-0.27%
2018/10/31	7	26.83	1	27.25	26.60	6	736	0.81%
2018/10/30	1	26.65	6	26.63	26.55	-5	739	-0.68%
2018/10/26	0	0.00	2	27.75	27.80	-2	735	-0.27%
2018/10/25	0	0.00	16	28.00	27.75	-16	731	-2.19%
2018/10/22	0	0.00	3	30.13	29.35	-3	708	-0.42%
2018/10/19	0	0.00	3	28.78	29.15	-3	694	-0.43%
2018/10/18	0	0.00	6	28.78	28.70	-6	687	-0.87%
2018/10/15	0	0.00	1	26.90	26.55	-1	658	-0.15%
2018/10/12	0	0.00	2	25.85	26.05	-2	655	-0.31%
2018/10/11	14	26.24	18	26.24	26.20	-4	652	-0.61%
2018/10/09	17	30.93	7.1	29.26	29.10	9.9	630	1.57%
2018/10/08	2	30.50	8	31.12	31.90	-6	578	-1.04%
2018/10/05	0	0.00	8	28.13	29.00	-8	511	-1.56%
2018/10/03	1	27.70	2	27.85	27.75	-1	511	-0.20%
2018/10/02	1	28.50	0	0.00	28.45	1	513	0.19%
2018/09/27	7	29.00	0	0.00	28.30	7	538	1.30%
2018/09/26	0	0.00	9	28.39	28.50	-9	536	-1.68%
2018/09/25	4	27.60	20	27.43	27.40	-16	532	-3.00%
2018/09/19	6	28.35	6	27.81	27.80	0	541	0.00%
2018/09/17	6	29.27	4	29.00	29.00	2	540	0.37%
2018/09/13	28	29.97	8	30.40	29.20	20	531	3.76%
2018/09/12	0	0.00	4	28.60	29.20	-4	495	-0.81%
2018/09/11	1	27.10	10	27.15	26.55	-9	472	-1.90%
2018/09/10	12	27.25	5	27.90	27.05	7	469	1.49%
2018/09/07	6	29.00	4	28.38	28.95	2	447	0.45%
2018/08/27	0	0.00	1	26.00	26.00	-1	540	-0.18%
2018/08/23	0	0.00	1	25.95	26.40	-1	598	-0.17%
2018/08/13	2	27.50	0	0.00	26.35	2	758	0.26%
2018/08/07	1	29.05	1	29.90	29.00	0	849	0.00%
2018/08/06	2	29.15	0	0.00	29.50	2	899	0.22%
2018/07/19	0	0.00	34	30.02	29.90	-34	1,839	-1.85%
2018/07/17	0	0.00	8	31.56	31.10	-8	1,877	-0.43%
2018/07/11	7	32.05	3	33.43	31.65	4	1,944	0.21%
2018/07/10	10	29.38	3	31.00	31.00	7	1,950	0.36%
2018/07/06	0	0.00	20	28.20	27.90	-20	2,023	-0.99%
2018/07/05	8	27.94	3	28.43	27.90	5	2,052	0.24%
2018/07/04	1	29.50	0	0.00	29.10	1	2,132	0.05%
2018/07/03	5	29.50	0	0.00	29.85	5	2,203	0.23%
2018/06/28	9	30.50	0	0.00	30.40	9	2,217	0.41%
2018/06/22	0	0.00	11	32.60	32.70	-11	2,239	-0.49%
2018/06/14	6	32.93	0	0.00	32.85	6	2,338	0.26%
2018/06/12	21	33.93	0	0.00	33.95	21	2,404	0.87%
2018/06/11	2	32.50	5	33.00	34.70	-3	2,475	-0.12%
2018/06/08	1	33.10	20	33.39	33.10	-19	2,514	-0.76%
2018/06/07	4	33.96	5	33.95	33.85	-1	2,502	-0.04%
2018/06/06	12	35.03	0	0.00	34.45	12	2,494	0.48%
2018/06/05	6	35.83	1	36.10	35.45	5	2,487	0.20%
2018/06/04	3	36.20	0	0.00	35.90	3	2,490	0.12%
2018/06/01	11	36.59	0	0.00	36.50	11	2,497	0.44%
2018/05/31	1	34.70	1	35.00	36.25	0	2,534	0.00%
2018/05/30	5	34.85	0	0.00	34.60	5	2,564	0.19%
2018/05/29	8	36.30	12	36.10	35.75	-4	2,547	-0.16%
2018/05/28	0	0.00	1	36.90	36.45	-1	2,557	-0.04%
2018/05/25	11	36.95	0	0.00	36.80	11	2,556	0.43%
2018/05/24	1	38.30	0	0.00	37.60	1	2,532	0.04%
2018/05/22	0	0.00	1	38.05	37.75	-1	2,501	-0.04%
2018/05/18	19	36.86	0	0.00	37.15	19	2,467	0.77%
2018/05/17	1	37.25	4	38.03	37.20	-3	2,454	-0.12%
2018/05/16	9	38.65	11	38.97	38.50	-2	2,429	-0.08%
2018/05/15	3	38.63	11	38.96	38.45	-8	2,403	-0.33%
2018/05/14	0	0.00	3	37.80	39.00	-3	2,370	-0.13%
2018/05/11	3	37.23	4	36.40	36.05	-1	2,323	-0.04%
2018/05/10	11	37.79	53	37.91	37.90	-42	2,277	-1.84%
2018/05/09	24	38.31	43	38.54	37.60	-19	2,226	-0.85%
2018/05/08	20	39.84	20	40.30	39.65	0	2,153	0.00%
2018/05/07	11	40.90	0	0.00	40.70	11	2,087	0.53%
2018/05/04	63	39.47	28	39.55	40.40	35	1,959	1.79%
2018/05/03	38	39.06	7	39.36	39.60	31	1,774	1.75%
2018/05/02	7	36.00	0	0.00	36.00	7	1,491	0.47%
2018/04/30	5	32.75	0	0.00	32.75	5	1,461	0.34%
2018/04/26	7	30.58	0	0.00	30.00	7	1,409	0.50%
2018/04/25	0	0.00	6	29.98	31.50	-6	1,391	-0.43%
2018/04/24	6	30.95	5	30.05	30.00	1	1,372	0.07%
2018/04/17	1	30.80	0	0.00	29.85	1	1,287	0.08%
2018/04/16	0	0.00	23	31.20	30.60	-23	1,273	-1.81%
2018/04/13	1	32.55	25	32.15	31.80	-24	1,253	-1.92%
2018/04/12	0	0.00	8	32.64	32.30	-8	1,235	-0.65%
2018/04/11	2	31.00	1	31.00	31.85	1	1,180	0.08%
2018/04/10	46	30.81	0	0.00	30.80	46	1,142	4.03%
2018/04/09	4	29.50	22	30.03	30.05	-18	1,055	-1.71%
2018/04/02	0	0.00	5	27.00	27.00	-5	971	-0.51%
2018/03/30	0	0.00	10	27.20	27.20	-10	956	-1.05%
2018/03/29	15	27.55	1	27.80	27.50	14	947	1.48%
2018/03/28	0	0.00	1	27.20	27.25	-1	936	-0.11%
2018/03/27	8	27.69	0	0.00	27.70	8	936	0.85%
2018/03/26	0.7	28.35	21	28.29	28.35	-20.3	921	-2.20%
2018/03/23	1	26.00	0	0.00	26.60	1	885	0.11%
2018/03/21	2	27.43	2	27.43	27.55	0	844	0.00%
2018/03/20	1	27.85	2	27.90	27.75	-1	820	-0.12%
2018/03/19	2	27.60	1	28.70	28.10	1	796	0.13%
2018/03/16	1	26.80	1	26.80	27.30	0	748	0.00%
2018/03/14	1	26.15	0	0.00	26.45	1	634	0.16%
2018/03/12	0	0.00	3	24.43	24.20	-3	578	-0.52%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/02	0	0.00	1	22.80	22.90	-1	394	-0.25%
2018/03/01	1	22.30	0	0.00	23.40	1	384	0.26%
2018/02/22	0	0.00	1	20.55	20.70	-1	327	-0.31%
2018/02/08	1	20.10	0	0.00	20.10	1	342	0.29%
2018/02/06	1	20.00	2	19.70	19.85	-1	344	-0.29%
2018/02/02	0	0.00	0.1	20.70	20.70	-0.1	332	-0.02%
2018/02/01	0	0.00	6	20.70	20.65	-6	334	-1.79%
2018/01/31	0	0.00	6	20.65	20.70	-6	334	-1.79%
2018/01/29	0	0.00	0.8	21.20	21.35	-0.8	334	-0.24%
2018/01/26	17	21.70	0	0.00	21.60	17	333	5.10%
2018/01/18	0	0.00	16	21.85	21.85	-16	333	-4.80%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/12	2	21.40	0	0.00	21.50	2	325	0.62%
2018/01/08	0	0.00	2	22.05	21.80	-2	322	-0.62%
2018/01/03	0	0.00	5	20.95	20.70	-5	303	-1.65%