合一 (4743)-元大-桃興券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792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

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	1	106.50	1	105.00	105.00	0	2,163	0.00%
2024/11/20	0	0.00	3	106.83	106.50	-3	2,165	-0.14%
2024/11/19	4	105.63	2	101.00	105.00	2	2,142	0.09%
2024/11/15	0.2	108.50	0.1	107.50	107.50	0.1	2,016	0.00%
2024/11/14	3.1	106.84	2.2	108.19	106.50	0.9	1,981	0.04%
2024/11/13	3.1	111.67	1	114.00	110.50	2.1	1,860	0.11%
2024/11/12	5.1	119.03	2	115.50	115.50	3.1	1,816	0.17%
2024/11/08	0	0.00	1	123.50	123.50	-1	1,740	-0.06%
2024/11/07	1	123.00	3	125.17	125.50	-2	1,746	-0.11%
2024/11/06	2	123.50	2	122.75	122.00	0	1,760	0.00%
2024/11/05	1.1	125.52	0	0.00	126.50	1.1	1,737	0.06%
2024/11/04	0.1	127.50	0	0.00	127.50	0.1	1,781	0.00%
2024/11/01	0	0.00	3	128.50	129.50	-3	1,846	-0.16%
2024/10/28	2	130.25	1	132.50	130.50	1	1,848	0.05%
2024/10/25	4	135.74	6	133.50	133.00	-2	1,824	-0.11%
2024/10/24	2	140.50	1	138.50	138.00	1	1,821	0.05%
2024/10/22	0	0.00	0.4	139.00	139.00	-0.4	2,079	-0.02%
2024/10/17	1	141.50	0	0.00	140.00	1	2,588	0.04%
2024/10/16	0	138.50	0	0.00	138.50	0	2,722	0.00%
2024/10/15	0	0.00	1.4	140.36	140.00	-1.4	2,734	-0.05%
2024/10/14	0	0.00	4	137.00	138.50	-4	2,782	-0.14%
2024/10/11	2	137.75	0	0.00	137.00	2	2,794	0.07%
2024/10/09	2	140.50	4	142.46	139.00	-2	2,809	-0.07%
2024/10/08	0	139.00	0	0.00	142.50	0	2,802	0.00%
2024/10/07	3	140.33	16.1	138.88	139.00	-13.1	2,809	-0.47%
2024/10/04	1	141.00	1	141.50	142.00	0	2,806	0.00%
2024/09/30	1	144.00	1	144.00	143.00	0	2,837	0.00%
2024/09/27	2	145.50	0	0.00	141.50	2	2,843	0.07%
2024/09/25	1	142.00	0	0.00	142.00	1	2,894	0.03%
2024/09/23	1.4	144.71	0	0.00	141.50	1.4	2,983	0.05%
2024/09/20	0	0.00	1	144.50	145.00	-1	3,069	-0.03%
2024/09/18	0.1	145.00	0	0.00	143.00	0.1	3,063	0.00%
2024/09/16	0.1	147.00	0	0.00	146.50	0.1	3,078	0.00%
2024/09/11	1	150.50	1	151.00	151.00	0	3,045	0.00%
2024/09/10	0.1	153.50	0	0.00	150.50	0.1	3,060	0.00%
2024/09/09	5	154.60	3.1	154.31	155.00	2	3,039	0.06%
2024/09/06	0.7	146.50	1	146.00	145.50	-0.3	2,977	-0.01%
2024/09/05	1.1	148.10	1.2	148.36	146.50	-0.1	2,990	0.00%
2024/09/03	0.5	158.50	0	159.00	157.50	0.5	2,979	0.02%
2024/09/02	5	159.00	0	0.00	158.50	5	2,995	0.17%
2024/08/29	3	159.17	1	157.50	158.00	2	3,033	0.07%
2024/08/28	1	159.50	0	0.00	161.50	1	3,008	0.03%
2024/08/27	0	0.00	3	161.17	162.00	-3	2,997	-0.10%
2024/08/26	16	160.41	1	160.50	158.00	15	3,000	0.50%
2024/08/23	1	157.00	0	0.00	158.50	1	2,979	0.03%
2024/08/22	1	159.00	2	158.00	159.00	-1	2,974	-0.03%
2024/08/20	1	154.50	1	156.50	154.00	0	2,971	0.00%
2024/08/19	1	151.50	1	153.00	151.50	0	3,005	0.00%
2024/08/16	1	152.00	3.3	151.56	152.00	-2.3	3,014	-0.08%
2024/08/15	2	148.25	1	149.00	147.50	1	3,013	0.03%
2024/08/14	3.1	145.50	2	145.00	145.00	1.1	3,020	0.04%
2024/08/12	0	0.00	1	142.00	143.00	-1	3,114	-0.03%
2024/08/09	7	142.71	2	144.25	141.50	5	3,111	0.16%
2024/08/08	1	140.50	1	143.00	140.50	0	3,098	0.00%
2024/08/07	3	138.50	1	139.00	139.00	2	3,064	0.07%
2024/08/06	4	136.13	5	134.30	132.50	-1	3,052	-0.03%
2024/08/05	5	141.00	2.1	139.96	138.50	2.9	2,985	0.10%
2024/08/02	2.1	154.95	7	157.21	153.50	-4.9	2,924	-0.17%
2024/07/30	1	162.50	25	161.10	162.50	-24	2,897	-0.83%
2024/07/29	4	165.63	1	160.00	160.00	3	2,870	0.10%
2024/07/26	8	176.56	2	175.00	170.00	6	2,805	0.21%
2024/07/23	35	185.49	11	187.41	185.00	24	2,687	0.89%
2024/07/22	11	185.00	70	185.27	185.50	-59	2,546	-2.32%
2024/07/19	8	170.50	4	172.25	169.00	4	2,222	0.18%
2024/07/18	4	171.13	3	172.33	170.00	1	2,155	0.05%
2024/07/17	2	164.00	36	165.08	171.50	-34	2,099	-1.62%
2024/07/16	10	161.00	0	0.00	160.00	10	2,016	0.50%
2024/07/15	1	160.00	15	160.13	160.50	-14	2,096	-0.67%
2024/07/11	12	156.04	3	156.50	153.50	9	2,089	0.43%
2024/07/10	7	157.07	6	158.67	157.50	1	2,130	0.05%
2024/07/09	61	160.20	1	156.50	157.00	60	2,162	2.77%
2024/07/05	0	0.00	1	159.50	159.00	-1	2,157	-0.05%
2024/07/04	7	158.07	1	157.50	157.50	6	2,155	0.28%
2024/07/03	2	161.00	2	161.75	160.00	0	2,129	0.00%
2024/07/02	9	161.28	5	159.40	159.00	4	2,119	0.19%
2024/07/01	7	162.29	7	163.64	164.00	0	2,072	0.00%
2024/06/28	1	164.00	5	163.49	164.00	-4	2,031	-0.20%
2024/06/27	2	158.49	1	157.50	157.50	1	2,020	0.05%
2024/06/26	5	158.30	2	161.43	160.00	3	1,988	0.15%
2024/06/24	0	152.00	0	0.00	151.00	0	1,922	0.00%
2024/06/21	0	151.83	0	155.00	151.50	0	1,942	0.00%
2024/06/20	0	0.00	1	152.00	151.50	-1	1,921	-0.05%
2024/06/19	2	149.75	0	0.00	149.50	2	1,926	0.10%
2024/06/14	1	149.00	1	149.00	149.00	0	1,941	0.00%
2024/06/12	1	153.50	1	150.02	150.00	0	1,950	0.00%
2024/06/11	0	0.00	2	155.00	151.50	-2	1,957	-0.10%
2024/06/07	1	150.00	1	152.49	152.00	0	1,958	0.00%
2024/06/05	2	148.50	5.1	150.91	152.50	-3.1	1,965	-0.16%
2024/06/04	0	0.00	0	154.50	152.00	0	2,071	0.00%
2024/06/03	1	152.00	0	0.00	151.00	1	2,204	0.05%
2024/05/31	2	152.25	0	0.00	150.50	2	2,220	0.09%
2024/05/30	0.1	152.00	1	150.00	150.00	-0.9	2,239	-0.04%
2024/05/28	1	153.51	0	0.00	154.50	1	2,276	0.05%
2024/05/27	0	0.00	2	151.00	152.00	-2	2,280	-0.09%
2024/05/24	1	153.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	3	158.50	4	158.88	155.00	-1	2,298	-0.04%
2024/05/22	1	155.00	0	0.00	154.00	1	2,250	0.04%
2024/05/21	1	157.00	0	0.00	156.50	1	2,241	0.04%
2024/05/17	4	158.26	2	160.00	159.00	2	2,218	0.09%
2024/05/16	0	0.00	7	162.57	163.50	-7	2,174	-0.32%
2024/05/15	1	154.00	0	0.00	154.00	1	2,123	0.05%
2024/05/13	1	150.00	0	0.00	149.50	1	2,127	0.05%
2024/05/10	2	151.00	0	0.00	153.00	2	2,127	0.09%
2024/05/09	1	153.00	2.1	154.05	152.50	-1.1	2,118	-0.05%
2024/05/08	0	0.00	1	154.00	157.00	-1	2,123	-0.05%
2024/05/06	1	158.50	0	0.00	159.50	1	2,118	0.05%
2024/05/02	0	158.50	1	160.50	160.50	-1	2,117	-0.05%
2024/04/30	0	157.50	0	0.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	1	157.51	159.00	-1	2,132	-0.05%
2024/04/26	1	152.00	1	153.50	153.00	0	2,157	0.00%
2024/04/25	1	152.53	0	0.00	152.50	1	2,172	0.05%
2024/04/24	0	154.50	0	0.00	153.50	0	2,194	0.00%
2024/04/23	1	153.00	5	154.40	155.00	-4	2,234	-0.18%
2024/04/22	2	151.21	1	150.00	149.00	1	2,232	0.05%
2024/04/19	4.1	148.46	6	150.08	145.50	-2	2,196	-0.09%
2024/04/18	3	157.83	0	0.00	157.00	3	2,122	0.14%
2024/04/17	1	158.01	0	0.00	158.00	1	2,098	0.05%
2024/04/16	2.1	161.22	2	159.25	159.00	0.1	2,084	0.00%
2024/04/15	4.2	166.47	0	0.00	166.00	4.2	2,027	0.21%
2024/04/12	2	173.75	2	172.50	172.00	0	1,995	0.00%
2024/04/11	2	176.25	2	176.50	175.50	0	1,988	0.00%
2024/04/09	2	173.75	2	175.25	173.50	0	2,053	0.00%
2024/04/08	0	172.50	0.1	175.00	174.00	0	2,046	0.00%
2024/04/03	0.1	171.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	0.9	173.50	0	0.00	172.50	0.9	2,041	0.04%
2024/04/01	1	178.50	1	174.00	172.50	0	2,083	0.00%
2024/03/28	1	174.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	0	0.00	0.1	176.00	174.00	-0.1	2,041	0.00%
2024/03/26	2	170.00	1	171.50	171.00	1	2,022	0.05%
2024/03/25	0	0.00	2	174.00	173.00	-2	2,009	-0.10%
2024/03/21	6	172.17	1	172.50	172.50	5	2,006	0.25%
2024/03/20	4.1	168.63	3	167.50	167.00	1.1	2,021	0.05%
2024/03/19	2	165.25	2	166.00	165.00	0	2,029	0.00%
2024/03/18	4	166.00	2	167.25	165.00	2	2,039	0.10%
2024/03/15	0.2	168.98	2	168.50	168.00	-1.8	2,045	-0.09%
2024/03/14	7	170.43	5.3	168.87	168.00	1.7	2,049	0.08%
2024/03/13	0	0.00	6	170.08	167.00	-6	2,040	-0.29%
2024/03/12	0	173.00	3	171.33	171.00	-3	2,034	-0.15%
2024/03/11	1	171.00	1.1	172.73	170.50	-0.1	2,075	0.00%
2024/03/08	9.2	179.07	2	172.00	171.00	7.2	2,127	0.34%
2024/03/07	8.2	174.90	11.2	174.19	184.00	-2.9	2,013	-0.14%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	2	170.00	0	0.00	168.50	2	1,922	0.10%
2024/03/04	0	171.50	0	0.00	171.00	0	1,918	0.00%
2024/03/01	0.1	175.00	0	0.00	174.00	0.1	1,908	0.00%
2024/02/27	1	180.50	1	177.00	177.00	0	1,975	0.00%
2024/02/26	10	178.50	2	175.50	181.00	8	1,996	0.40%
2024/02/22	0.7	176.50	0	0.00	175.50	0.7	2,078	0.03%
2024/02/21	4	180.38	2	177.00	177.00	2	2,111	0.09%
2024/02/16	0	0.00	0.2	177.21	177.00	-0.2	2,342	-0.01%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/02/01	0	0.00	5.4	172.04	173.00	-5.4	3,628	-0.15%
2024/01/31	0	0.00	0.2	172.00	173.00	-0.2	4,077	0.00%
2024/01/29	0.1	174.50	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	1	174.50	0.1	176.50	176.50	0.9	4,221	0.02%
2024/01/25	0	0.00	0.2	174.50	174.00	-0.2	4,249	0.00%
2024/01/24	2.1	179.68	0	0.00	176.50	2.1	4,272	0.05%
2024/01/23	0.3	179.00	1.1	179.57	179.50	-0.8	4,318	-0.02%
2024/01/22	1	179.00	2	180.75	179.50	-1	4,396	-0.02%
2024/01/17	0.4	175.17	0	0.00	172.50	0.4	4,637	0.01%
2024/01/16	5.1	178.61	1	177.50	177.50	4.1	4,672	0.09%
2024/01/12	0.1	182.50	10.1	183.51	180.00	-10	4,792	-0.21%
2024/01/11	11.1	182.00	0	0.00	184.00	11.1	4,915	0.23%
2024/01/10	0.1	181.50	1	182.50	183.50	-0.9	4,917	-0.02%
2024/01/09	0.1	183.00	31	183.16	182.00	-30.9	4,919	-0.63%
2024/01/08	15	184.00	0	0.00	183.50	15	4,950	0.30%
2024/01/05	0	0.00	21	183.98	184.50	-21	4,950	-0.42%
2024/01/04	2.1	183.86	2.2	184.95	183.00	-0.1	4,935	0.00%
2024/01/03	1	193.00	1	194.00	192.00	0	4,867	0.00%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/28	0	0.00	1	193.00	192.50	-1	4,892	-0.02%
2023/12/27	1	198.00	0	0.00	196.50	1	4,874	0.02%
2023/12/26	1	197.00	11	193.36	197.00	-10	4,828	-0.21%
2023/12/25	0.1	193.00	0	0.00	192.50	0.1	4,823	0.00%
2023/12/18	2	196.00	0	0.00	193.50	2	4,828	0.04%
2023/12/15	3	196.84	1.1	196.48	196.50	2	4,818	0.04%
2023/12/14	0	0.00	1	194.50	193.00	-1	4,797	-0.02%
2023/12/13	1	191.50	0	195.50	191.00	1	4,784	0.02%
2023/12/11	0	192.50	0	0.00	191.00	0	4,781	0.00%
2023/12/08	1.1	193.05	1	194.50	193.50	0.1	4,776	0.00%
2023/12/06	2.1	197.19	3.2	193.59	195.50	-1.1	4,769	-0.02%
2023/12/05	2.2	204.02	2.1	199.26	198.00	0.1	4,730	0.00%
2023/12/04	2	206.25	1	207.00	205.00	1	4,664	0.02%
2023/12/01	2.2	207.66	21	207.00	205.00	-18.9	4,661	-0.40%
2023/11/30	0	206.50	1	208.00	205.00	-1	4,703	-0.02%
2023/11/29	1	204.00	2	206.00	208.00	-1	4,676	-0.02%
2023/11/27	4	205.63	1.1	207.77	204.00	2.9	4,723	0.06%
2023/11/24	2.1	204.54	1.5	206.49	205.00	0.5	4,718	0.01%
2023/11/22	3	209.67	1	204.50	204.50	2	4,667	0.04%
2023/11/21	0.1	205.00	0	0.00	205.50	0.1	4,608	0.00%
2023/11/20	1	207.00	30	207.03	206.00	-29	4,561	-0.64%
2023/11/17	13.1	207.66	2.2	207.82	206.50	10.9	4,525	0.24%
2023/11/16	5.5	217.19	2	215.25	211.50	3.5	4,449	0.08%
2023/11/15	3.5	214.29	2	215.50	214.00	1.5	4,358	0.03%
2023/11/14	6.2	214.02	3	213.67	211.50	3.2	4,298	0.07%
2023/11/13	4	221.00	9	219.06	218.00	-5	4,157	-0.12%
2023/11/10	25.7	237.68	57.4	243.40	220.50	-31.7	3,987	-0.80%
2023/11/09	58	230.03	7.1	227.39	230.50	50.9	3,300	1.54%
2023/11/08	19.1	219.74	21.1	227.99	226.50	-2	3,149	-0.06%
2023/11/07	1	217.50	6	216.83	217.50	-5	2,710	-0.18%
2023/11/06	0	0.00	0.3	198.00	198.00	-0.3	2,615	-0.01%
2023/11/02	0	192.50	0	0.00	192.00	0	2,602	0.00%
2023/11/01	1	194.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	0	196.00	1.5	200.05	196.00	-1.5	2,560	-0.06%
2023/10/30	1.4	199.49	1	198.04	198.00	0.4	2,538	0.02%
2023/10/27	2	199.50	6	202.00	203.50	-4	2,469	-0.16%
2023/10/26	9	194.56	9	193.94	197.00	0	2,330	0.00%
2023/10/25	7	195.50	11.6	195.00	194.50	-4.6	2,262	-0.20%
2023/10/24	3	188.50	5	189.00	189.50	-2	2,193	-0.09%
2023/10/23	3	190.33	4	190.25	189.00	-1	2,128	-0.05%
2023/10/20	7	189.71	7	184.43	183.50	0	2,068	0.00%
2023/10/19	7.1	190.20	12.2	188.60	190.50	-5.1	1,999	-0.26%
2023/10/18	2.1	180.67	1	175.50	175.00	1.1	1,914	0.05%
2023/10/17	1	181.00	1	180.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	0.4	181.21	181.50	-0.4	1,970	-0.02%
2023/10/13	0	0.00	0.1	176.00	173.50	-0.1	1,970	-0.01%
2023/10/11	0	0.00	0.1	175.51	176.50	-0.1	2,082	0.00%
2023/10/05	0	0.00	0.1	173.00	174.00	-0.1	2,162	0.00%
2023/10/04	2.2	169.98	0	0.00	168.50	2.2	2,161	0.10%
2023/10/03	0	174.50	0	0.00	172.00	0	2,159	0.00%
2023/10/02	0.1	175.00	1	176.50	176.50	-1	2,162	-0.04%
2023/09/28	5	175.48	1	173.50	174.50	4	2,192	0.18%
2023/09/27	0	174.00	0	0.00	177.00	0	2,192	0.00%
2023/09/26	4.1	174.90	1	173.50	173.50	3.1	2,207	0.14%
2023/09/22	0.1	176.50	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	1.2	177.43	1	176.50	176.50	0.2	2,291	0.01%
2023/09/20	1	179.00	2	181.25	179.50	-1	2,317	-0.04%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/18	0	0.00	1.4	185.59	185.00	-1.4	2,399	-0.06%
2023/09/15	1.2	185.91	0.2	186.39	186.00	1	2,417	0.04%
2023/09/13	0	178.50	1	179.50	180.00	-1	2,413	-0.04%
2023/09/11	1	184.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	0.1	176.02	0	180.00	179.00	0.1	2,525	0.00%
2023/09/07	1	177.50	0.1	179.00	177.50	0.9	2,525	0.03%
2023/09/06	0.1	181.95	0	0.00	179.00	0.1	2,527	0.00%
2023/09/05	2.3	185.63	1.3	183.72	181.50	1	2,517	0.04%
2023/09/04	1	193.50	1	194.50	195.00	0	2,459	0.00%
2023/08/31	1	197.50	0	0.00	198.50	1	2,460	0.04%
2023/08/30	1	194.00	0.2	198.00	198.00	0.9	2,432	0.03%
2023/08/29	0	0.00	0.1	186.43	188.00	-0.1	2,446	0.00%
2023/08/24	0.1	181.50	0	0.00	181.00	0.1	2,472	0.00%
2023/08/22	0	187.00	0	0.00	183.50	0	2,514	0.00%
2023/08/21	0	0.00	1	188.00	188.50	-1	2,508	-0.04%
2023/08/18	1	186.50	0.5	184.20	184.00	0.5	2,517	0.02%
2023/08/16	0	0.00	1	187.00	186.50	-1	2,565	-0.04%
2023/08/15	0	0.00	0	181.00	181.00	0	2,577	0.00%
2023/08/14	6.4	176.93	4.2	174.17	175.50	2.2	2,569	0.09%
2023/08/11	1	185.48	0	0.00	184.50	1	2,529	0.04%
2023/08/10	0	0.00	1	187.00	183.50	-1	2,549	-0.04%
2023/08/09	1	181.00	1	183.50	184.00	0	2,603	0.00%
2023/08/08	0.3	186.83	1	184.50	184.00	-0.7	2,733	-0.03%
2023/08/07	0	189.50	1.6	188.48	188.00	-1.6	2,748	-0.06%
2023/08/04	0.9	189.42	0	0.00	192.00	0.9	2,751	0.03%
2023/08/02	2	190.25	6.4	190.00	189.00	-4.4	2,769	-0.16%
2023/07/31	0.4	195.71	0	0.00	194.00	0.4	2,788	0.01%
2023/07/28	0.1	198.00	1	196.50	198.50	-0.9	2,811	-0.03%
2023/07/27	0	202.00	0	0.00	200.00	0	2,815	0.00%
2023/07/26	1	207.50	2	201.50	200.50	-1	2,866	-0.03%
2023/07/25	0	0.00	1	207.00	206.50	-1	2,920	-0.03%
2023/07/24	1	207.00	2	205.75	203.50	-1	2,952	-0.03%
2023/07/21	1	212.00	0	0.00	205.00	1	3,004	0.03%
2023/07/19	0	0.00	0.1	207.23	208.00	-0.1	3,080	0.00%
2023/07/18	2.1	204.93	0	0.00	202.50	2.1	3,198	0.07%
2023/07/17	0.1	208.00	1	209.00	210.00	-0.9	3,305	-0.03%
2023/07/14	1.1	192.29	0	0.00	198.00	1.1	3,325	0.03%
2023/07/13	1.8	193.37	0	0.00	192.50	1.8	3,351	0.05%
2023/07/12	7	204.50	5.1	203.05	202.00	1.9	3,306	0.06%
2023/07/11	7	207.36	2.3	206.63	205.50	4.7	3,376	0.14%
2023/07/10	1.1	210.35	1	208.00	208.00	0.1	3,550	0.00%
2023/07/07	1	207.50	1	205.50	205.00	0	3,550	0.00%
2023/07/06	25	207.70	2	206.52	206.00	23	3,553	0.65%
2023/07/05	0	0.00	0.1	212.00	209.00	-0.1	3,565	0.00%
2023/07/04	0	0.00	1	210.00	210.00	-1	3,591	-0.03%
2023/07/03	2.1	213.43	0	0.00	212.00	2.1	3,680	0.06%
2023/06/30	1	221.99	1	216.00	216.00	0	3,717	0.00%
2023/06/29	2.3	224.57	2	219.00	220.00	0.3	3,780	0.01%
2023/06/28	53	219.27	23	220.87	219.50	30	3,832	0.78%
2023/06/27	125.1	226.25	2	222.50	220.00	123.1	3,894	3.16%	大買/鉅額交易
2023/06/26	1	211.50	0	0.00	209.50	1	3,882	0.03%
2023/06/21	3.1	210.03	2	210.50	210.00	1.1	3,958	0.03%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	0.1	220.00	0	0.00	216.00	0.1	4,100	0.00%
2023/06/16	1.2	216.29	1	217.00	216.00	0.2	4,113	0.00%
2023/06/15	1	234.00	2	230.75	230.50	-1	4,089	-0.02%
2023/06/14	0	0.00	1	239.50	236.50	-1	4,092	-0.02%
2023/06/13	4	240.38	3	240.00	240.00	1	4,160	0.02%
2023/06/12	0	0.00	3	239.67	241.00	-3	4,192	-0.07%
2023/06/09	0	0.00	0	236.00	239.00	0	4,250	0.00%
2023/06/07	1	240.00	0	0.00	240.00	1	4,362	0.02%
2023/06/06	0.1	239.00	0	0.00	239.50	0.1	4,371	0.00%
2023/06/05	1	242.50	1	236.00	236.00	0	4,402	0.00%
2023/06/02	1	239.50	4	237.50	239.50	-3	4,415	-0.07%
2023/06/01	1	228.00	0.3	229.50	228.00	0.7	4,446	0.02%
2023/05/29	0	222.50	1	224.50	224.50	-1	4,590	-0.02%
2023/05/26	1	220.03	1	222.50	220.50	0	4,667	0.00%
2023/05/24	2	227.50	0	0.00	228.50	2	4,820	0.04%
2023/05/23	10.1	230.90	0	0.00	232.00	10.1	4,877	0.21%
2023/05/22	2	225.50	2	230.75	228.50	0	5,161	0.00%
2023/05/19	0.3	223.51	131	222.35	223.50	-130.7	5,168	-2.53%	大賣/鉅額交易
2023/05/18	1	230.00	0	0.00	227.00	1	5,181	0.02%
2023/05/16	0	0.00	2	223.00	226.00	-2	5,274	-0.04%
2023/05/15	3	220.35	1	221.00	221.00	2	5,360	0.04%
2023/05/12	5	228.48	0	0.00	224.00	5	5,465	0.09%
2023/05/11	0	238.50	1	237.00	237.00	-1	5,589	-0.02%
2023/05/10	1	241.02	1	241.50	242.50	0	5,879	0.00%
2023/05/09	1	239.00	0	0.00	239.50	1	6,013	0.02%
2023/05/08	1.1	240.01	1	239.00	239.50	0.1	6,142	0.00%
2023/05/05	1.1	248.39	5	245.30	245.00	-4	6,236	-0.06%
2023/05/04	3	247.50	12	246.17	247.00	-9	6,290	-0.14%
2023/05/03	7	247.21	2	247.25	245.50	5	6,438	0.08%
2023/05/02	2.2	246.70	1	249.50	248.50	1.2	6,613	0.02%
2023/04/28	0	0.00	11	242.41	241.00	-11	6,638	-0.17%
2023/04/27	12	239.50	1	238.00	238.00	11	6,675	0.16%
2023/04/26	1	235.00	0	0.00	239.50	1	6,749	0.01%
2023/04/25	6.2	245.99	11	240.77	242.00	-4.8	6,763	-0.07%
2023/04/24	3.1	252.35	1	250.50	251.00	2.1	6,839	0.03%
2023/04/21	11.3	260.59	5	257.70	253.00	6.3	6,882	0.09%
2023/04/20	17.4	274.30	18.2	277.10	270.50	-0.8	6,820	-0.01%
2023/04/19	6	279.25	3	283.33	281.00	3	6,745	0.04%
2023/04/18	2	274.75	9.2	278.59	278.50	-7.2	6,702	-0.11%
2023/04/17	2.1	274.00	1	278.50	275.00	1.1	6,722	0.02%
2023/04/14	20.1	275.47	2	279.50	274.50	18.1	6,774	0.27%
2023/04/13	41	275.33	17	282.88	279.00	24	6,768	0.35%
2023/04/11	1	267.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	2	268.00	0	0.00	267.50	2	7,068	0.03%
2023/04/07	4	271.13	1	272.50	272.50	3	7,142	0.04%
2023/04/06	4.2	268.23	8.3	274.41	271.50	-4.1	7,293	-0.06%
2023/03/31	13.1	271.49	2	274.50	267.00	11.1	7,420	0.15%
2023/03/30	6	269.25	6	269.42	270.50	0	7,521	0.00%
2023/03/29	16.1	269.69	13	269.35	270.50	3.1	7,523	0.04%
2023/03/28	4.1	266.66	4	267.13	261.50	0.1	7,530	0.00%
2023/03/27	3.1	268.97	0	268.50	269.00	3.1	7,510	0.04%
2023/03/24	3	261.33	11	263.82	269.00	-8	7,561	-0.11%
2023/03/23	4	266.13	4	265.25	261.50	0	7,602	0.00%
2023/03/22	6	259.25	4	259.25	260.50	2	7,652	0.03%
2023/03/21	1	256.00	2	254.50	254.50	-1	7,735	-0.01%
2023/03/20	1.2	252.46	2	253.00	254.50	-0.8	7,799	-0.01%
2023/03/17	4	252.63	3	251.17	254.00	1	7,964	0.01%
2023/03/16	6.2	253.18	5	253.40	250.50	1.2	8,051	0.01%
2023/03/15	3.4	258.42	3	259.17	260.00	0.4	8,245	0.00%
2023/03/14	1	261.42	1	255.50	253.50	0	8,611	0.00%
2023/03/13	4.1	251.09	6.3	252.23	256.50	-2.2	8,663	-0.03%
2023/03/10	4.1	259.60	1	263.50	258.50	3.1	8,801	0.03%
2023/03/09	1	265.50	3	264.00	264.00	-2	8,933	-0.02%
2023/03/08	5.2	267.30	1	265.00	264.00	4.2	9,027	0.05%
2023/03/07	12.2	271.99	0	269.31	267.00	12.2	9,226	0.13%
2023/03/06	4	262.38	4.2	265.58	269.50	-0.2	9,523	0.00%
2023/03/03	4	269.00	0	0.00	267.00	4	9,807	0.04%
2023/03/02	6	264.33	4	270.13	270.50	2	10,128	0.02%
2023/03/01	2.1	262.13	0	0.00	261.00	2.1	10,406	0.02%
2023/02/24	3.3	260.29	0	0.00	262.00	3.3	10,537	0.03%
2023/02/23	6	266.17	24	266.67	266.50	-18	10,644	-0.17%
2023/02/22	5.3	269.97	1	266.00	266.00	4.3	10,847	0.04%
2023/02/21	3.2	278.70	1	277.00	276.00	2.2	10,908	0.02%
2023/02/20	29.1	291.72	16.4	299.43	280.00	12.7	10,971	0.12%
2023/02/17	3.2	278.13	12	276.04	275.50	-8.9	10,752	-0.08%
2023/02/16	1.1	272.72	3	277.50	276.00	-1.9	10,823	-0.02%
2023/02/15	3	272.48	2	271.50	271.50	1	11,086	0.01%
2023/02/14	13.1	273.77	2	274.50	271.00	11.1	11,150	0.10%
2023/02/13	1	289.49	2.2	281.32	278.00	-1.2	11,115	-0.01%
2023/02/10	7.2	286.23	13	287.58	290.00	-5.8	11,131	-0.05%
2023/02/09	3.1	287.28	5.3	285.92	284.00	-2.3	11,049	-0.02%
2023/02/08	3	285.17	8	288.19	288.00	-5	10,875	-0.05%
2023/02/07	5	270.50	6	270.50	273.00	-1	10,684	-0.01%
2023/02/06	8.1	268.86	17.4	268.36	265.00	-9.3	10,695	-0.09%
2023/02/03	13.1	265.33	11.2	268.59	263.00	2	10,683	0.02%
2023/02/02	0.4	265.57	1	268.00	264.50	-0.7	10,651	-0.01%
2023/02/01	6.3	264.14	15.3	265.68	260.50	-9.1	10,761	-0.08%
2023/01/31	1	263.50	9	260.86	269.00	-8	10,777	-0.07%
2023/01/30	1	249.00	5	248.90	250.50	-4	10,740	-0.04%
2023/01/17	4.1	241.75	5	243.00	244.50	-1	10,783	-0.01%
2023/01/16	6.1	238.00	6	235.08	241.00	0.1	10,750	0.00%
2023/01/13	3	228.00	1	228.50	232.00	2	10,720	0.02%
2023/01/12	7.4	228.82	25.6	232.66	226.50	-18.2	10,813	-0.17%
2023/01/11	4.1	238.61	1	243.00	237.00	3.1	10,723	0.03%
2023/01/10	1.2	238.62	0	0.00	238.00	1.2	10,760	0.01%
2023/01/09	11.3	245.46	2	245.50	245.00	9.3	10,832	0.09%
2023/01/06	21	241.07	2	240.50	241.50	19	10,935	0.17%
2023/01/05	32	244.38	1	246.50	240.00	31	11,118	0.28%
2023/01/04	2	241.06	2	240.50	240.00	0	11,199	0.00%
2023/01/03	1	244.99	2	244.25	244.50	-1	11,324	-0.01%
2022/12/30	10	246.95	11	246.00	245.50	-1	11,476	-0.01%
2022/12/29	11.2	245.17	8	245.75	243.00	3.2	11,646	0.03%
2022/12/28	5.3	262.07	2	266.75	257.00	3.3	11,562	0.03%
2022/12/27	4	257.87	3	258.00	264.50	1	11,544	0.01%
2022/12/26	7	264.64	6	261.50	258.00	1	11,625	0.01%
2022/12/23	7	261.29	5	260.50	259.50	2	11,716	0.02%
2022/12/22	5	253.30	8	253.69	262.50	-3	11,692	-0.03%
2022/12/21	1	239.50	2	243.25	239.00	-1	11,701	-0.01%
2022/12/20	4	240.74	3	241.83	236.50	1	11,919	0.01%
2022/12/19	3	242.00	2	245.00	241.50	1	12,043	0.01%
2022/12/16	0	246.50	2	245.50	243.00	-2	12,263	-0.02%
2022/12/15	5.2	249.70	0	0.00	247.00	5.2	12,360	0.04%
2022/12/14	7	255.43	7	255.21	259.00	0	12,351	0.00%
2022/12/13	1.1	261.23	1	265.00	253.50	0.1	12,268	0.00%
2022/12/12	4	256.50	5	257.20	257.00	-1	12,371	-0.01%
2022/12/09	5	260.70	1	263.00	260.00	4	12,416	0.03%
2022/12/08	2	269.25	2.3	271.23	267.00	-0.3	12,636	0.00%
2022/12/07	1.2	279.41	29	274.91	275.00	-27.9	12,518	-0.22%
2022/12/06	27.1	286.62	10.1	295.76	279.00	16.9	12,241	0.14%
2022/12/05	3	296.67	2	295.75	297.00	1	11,852	0.01%
2022/12/02	16	299.25	23.3	297.10	294.50	-7.3	11,746	-0.06%
2022/12/01	20.1	292.36	7	291.93	291.50	13.1	11,544	0.11%
2022/11/30	0.1	287.50	2	287.50	286.00	-1.9	11,421	-0.02%
2022/11/29	9.1	292.72	9.1	288.74	287.00	0	11,327	0.00%
2022/11/28	5.2	289.75	6	291.92	295.00	-0.8	11,112	-0.01%
2022/11/25	6.1	289.07	6.2	290.21	281.00	-0.1	10,804	0.00%
2022/11/24	15.2	289.89	13	288.50	290.00	2.2	10,449	0.02%
2022/11/23	0	0.00	3.6	277.74	289.50	-3.6	10,134	-0.04%
2022/11/22	5	268.00	0	0.00	263.50	5	9,856	0.05%
2022/11/21	5	274.40	6	274.50	272.00	-1	9,850	-0.01%
2022/11/18	2	263.50	8.1	268.68	275.00	-6.1	10,149	-0.06%
2022/11/17	2	258.50	3.1	263.40	259.00	-1.1	10,200	-0.01%
2022/11/16	4.1	253.27	2	256.25	256.50	2.1	10,018	0.02%
2022/11/15	1	253.50	1	248.50	249.50	0	9,875	0.00%
2022/11/14	3	251.00	0	0.00	250.00	3	9,882	0.03%
2022/11/11	7	256.57	14	255.32	252.50	-7	9,777	-0.07%
2022/11/10	1	253.00	1	245.50	243.00	0	9,480	0.00%
2022/11/09	0	0.00	6	242.50	243.50	-6	9,408	-0.06%
2022/11/08	1	242.50	0	0.00	243.00	1	9,350	0.01%
2022/11/07	1	249.50	1	247.00	246.00	0	9,252	0.00%
2022/11/04	23	248.43	0	0.00	247.50	23	9,160	0.25%
2022/11/03	5	243.51	7	245.14	246.00	-2	9,077	-0.02%
2022/11/02	4.2	240.69	4.1	239.44	242.00	0.1	8,948	0.00%
2022/11/01	5	236.00	8	238.44	239.50	-3	8,813	-0.03%
2022/10/31	2	227.75	1	232.50	228.00	1	8,684	0.01%
2022/10/28	0	0.00	1	232.50	223.50	-1	8,605	-0.01%
2022/10/27	6	220.42	6	222.17	232.00	0	8,456	0.00%
2022/10/26	3.1	202.50	4	207.00	211.00	-0.9	8,310	-0.01%
2022/10/25	3	211.50	4	212.38	210.50	-1	8,172	-0.01%
2022/10/24	1	217.00	4	221.75	216.00	-3	8,071	-0.04%
2022/10/21	3.2	218.37	0	0.00	215.00	3.2	8,033	0.04%
2022/10/20	6.1	221.39	4	222.50	227.50	2.1	7,981	0.03%
2022/10/19	5	234.10	5	236.90	231.50	0	7,930	0.00%
2022/10/18	3	239.83	3	240.00	235.00	0	8,021	0.00%
2022/10/17	2	231.75	4	230.75	239.00	-2	7,948	-0.03%
2022/10/14	3	247.67	3	241.83	243.50	0	7,828	0.00%
2022/10/13	24.1	242.68	16	238.47	234.50	8.1	7,680	0.11%
2022/10/12	8	248.44	9.1	251.78	252.00	-1.1	7,490	-0.01%
2022/10/11	8	251.44	7	248.36	244.50	1	7,338	0.01%
2022/10/07	5	263.70	2.1	259.74	257.00	3	7,142	0.04%
2022/10/06	2.1	257.54	7.1	258.01	259.50	-5	6,921	-0.07%
2022/10/05	4.1	244.89	10.2	247.50	245.50	-6.1	6,664	-0.09%
2022/10/04	2	238.75	2	235.25	240.00	0	6,523	0.00%
2022/10/03	9.2	240.33	1	252.50	233.50	8.2	6,429	0.13%
2022/09/30	11.2	243.40	15.1	243.62	252.50	-3.9	6,262	-0.06%
2022/09/29	2.1	241.90	5.4	244.15	248.50	-3.3	6,058	-0.05%
2022/09/28	14.1	231.40	15.3	234.40	226.00	-1.2	6,101	-0.02%
2022/09/27	16.1	239.28	17	237.71	242.50	-0.9	5,982	-0.02%
2022/09/26	5.1	254.87	3.1	253.07	245.50	2	5,789	0.03%
2022/09/23	6	264.42	6.5	265.61	267.00	-0.5	5,652	-0.01%
2022/09/22	3	260.00	3	255.00	259.50	0	5,536	0.00%
2022/09/21	5	252.30	4.1	255.76	256.00	0.9	5,413	0.02%
2022/09/20	4.2	259.21	4	259.13	260.00	0.2	5,457	0.00%
2022/09/19	20	261.85	16	257.41	260.50	4	5,550	0.07%
2022/09/16	4	273.63	8.4	274.46	271.50	-4.4	5,538	-0.08%
2022/09/15	14.2	284.89	8	296.25	272.50	6.2	5,476	0.11%
2022/09/14	1	294.00	0.1	291.00	293.50	0.9	5,213	0.02%
2022/09/13	0	0.00	9	285.44	285.00	-9	5,377	-0.17%
2022/09/12	0	0.00	1.2	291.00	291.50	-1.2	5,613	-0.02%
2022/09/06	0	0.00	6	263.00	268.50	-6	6,023	-0.10%
2022/09/05	0.1	276.50	0	0.00	277.50	0.1	5,984	0.00%
2022/09/02	1	289.00	2	292.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	1	297.50	298.00	-1	6,041	-0.02%
2022/08/31	0	295.00	0	0.00	296.00	0	6,113	0.00%
2022/08/30	0.1	283.50	1	279.00	283.50	-0.9	6,091	-0.01%
2022/08/29	6	281.67	3	288.83	284.00	3	6,049	0.05%
2022/08/26	3	278.52	6.1	277.80	284.00	-3.1	6,011	-0.05%
2022/08/25	19.3	253.06	21	256.69	260.00	-1.7	5,879	-0.03%
2022/08/24	3	239.67	9.7	239.01	242.50	-6.7	5,411	-0.12%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	1.4	181.57	3	178.00	182.50	-1.6	5,540	-0.03%
2022/08/17	0	0.00	1	170.50	170.00	-1	5,480	-0.02%
2022/08/12	3.5	173.71	1	172.50	171.00	2.5	5,465	0.05%
2022/08/11	0.1	170.50	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	0	0.00	0.5	172.00	169.00	-0.5	5,476	-0.01%
2022/08/08	2.2	169.14	0	0.00	171.00	2.2	5,499	0.04%
2022/08/05	0	0.00	1.3	172.12	175.50	-1.3	5,508	-0.02%
2022/08/04	0	0.00	0.1	171.00	170.50	-0.1	5,515	0.00%
2022/08/03	2	169.75	1	171.00	171.00	1	5,501	0.02%
2022/08/02	4	176.75	4.6	174.99	174.50	-0.6	5,476	-0.01%
2022/08/01	1	184.50	0.4	183.50	183.50	0.7	5,417	0.01%
2022/07/29	1.6	188.74	1	188.50	188.50	0.6	5,399	0.01%
2022/07/28	2	190.00	3.1	188.84	189.00	-1.1	5,378	-0.02%
2022/07/27	0.5	185.00	0	0.00	186.00	0.5	5,356	0.01%
2022/07/26	3	188.67	3.1	190.19	186.00	-0.1	5,374	0.00%
2022/07/25	6	193.16	10	194.35	191.50	-4	5,264	-0.08%
2022/07/22	1	184.50	2.1	185.72	186.00	-1.1	5,086	-0.02%
2022/07/21	1.2	177.89	6	181.58	183.00	-4.8	5,044	-0.09%
2022/07/19	4.2	174.22	3.2	176.78	172.50	1	5,040	0.02%
2022/07/18	0	0.00	0.2	171.00	170.50	-0.2	5,130	0.00%
2022/07/15	2	168.00	1.5	168.17	167.00	0.5	5,191	0.01%
2022/07/14	0	0.00	0.3	167.83	169.50	-0.3	5,183	-0.01%
2022/07/13	0	0.00	0.3	171.08	168.00	-0.3	5,179	-0.01%
2022/07/12	0.1	168.00	1.4	167.95	165.50	-1.3	5,165	-0.03%
2022/07/11	2.1	167.43	1.2	164.42	170.00	0.9	5,144	0.02%
2022/07/08	2	169.00	0.3	169.00	168.00	1.7	5,123	0.03%
2022/07/07	2.2	164.36	3	166.50	168.50	-0.8	5,106	-0.02%
2022/07/06	6	172.92	3	176.67	167.00	3	5,043	0.06%
2022/07/05	1	169.50	3	172.67	174.00	-2	4,805	-0.04%
2022/07/04	10	159.55	8	160.19	158.50	2	4,743	0.04%
2022/07/01	1	173.00	11	169.95	169.00	-10	4,661	-0.21%
2022/06/30	15.1	181.37	10	185.75	175.50	5.1	4,584	0.11%
2022/06/29	8	192.69	5	191.80	194.00	3	4,421	0.07%
2022/06/28	3	196.33	5	196.50	188.50	-2	4,393	-0.05%
2022/06/27	12	202.88	0	0.00	203.00	12	4,263	0.28%
2022/06/24	11	201.45	18.2	202.09	210.00	-7.2	4,158	-0.17%
2022/06/23	2	199.00	1	197.50	197.00	1	3,977	0.03%
2022/06/22	4	198.88	1	196.50	197.00	3	3,908	0.08%
2022/06/21	3	197.83	3	200.83	200.00	0	3,759	0.00%
2022/06/20	2	195.75	1	199.50	189.50	1	3,582	0.03%
2022/06/17	3	193.17	2	190.00	194.00	1	3,349	0.03%
2022/06/16	3	193.33	7	191.64	192.00	-4	3,257	-0.12%
2022/06/15	0	0.00	11	181.00	180.50	-11	3,170	-0.35%
2022/06/14	1	166.50	1	170.50	172.00	0	3,083	0.00%
2022/06/13	9.2	175.59	2	172.50	172.00	7.2	3,072	0.23%
2022/06/10	2	182.00	0	0.00	180.50	2	3,038	0.07%
2022/06/09	3.1	180.44	3	181.33	181.00	0.1	3,000	0.00%
2022/06/08	1	173.00	0	0.00	171.50	1	2,908	0.03%
2022/06/07	1	172.50	1	172.00	171.50	0	2,923	0.00%
2022/06/06	1.2	175.68	0	0.00	175.00	1.2	2,920	0.04%
2022/06/02	0.2	186.00	1	184.50	181.00	-0.8	2,907	-0.03%
2022/06/01	2	185.75	0	0.00	183.50	2	2,916	0.07%
2022/05/31	2.2	187.86	1	188.50	189.50	1.2	2,896	0.04%
2022/05/30	0	180.50	0	0.00	184.00	0	2,518	0.00%
2022/05/27	0.1	182.00	0	181.50	184.00	0	2,481	0.00%
2022/05/26	1	177.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	0	0.00	1	177.00	177.50	-1	2,439	-0.04%
2022/05/24	1.1	179.05	1	177.00	176.50	0.1	2,455	0.00%
2022/05/20	3	178.67	3	178.17	180.50	0	2,465	0.00%
2022/05/18	3	180.17	2	182.25	181.50	1	2,433	0.04%
2022/05/17	1	181.00	1	182.00	180.00	0	2,431	0.00%
2022/05/16	1	186.00	2	187.00	184.50	-1	2,447	-0.04%
2022/05/13	0	0.00	5	189.50	185.00	-5	2,439	-0.20%
2022/05/12	8	186.69	9	189.83	187.00	-1	2,418	-0.04%
2022/05/10	1	184.50	0	0.00	186.00	1	2,394	0.04%
2022/05/05	1	200.49	5	202.00	199.00	-4	2,415	-0.17%
2022/05/04	4	203.62	4	200.38	201.50	0	2,433	0.00%
2022/05/03	13	204.50	4	205.50	200.50	9	2,428	0.37%
2022/04/28	1	195.00	2	194.00	196.00	-1	2,374	-0.04%
2022/04/27	2	192.50	1	194.50	196.00	1	2,378	0.04%
2022/04/26	1.2	198.74	2	196.75	196.50	-0.8	2,361	-0.03%
2022/04/25	3	205.00	1	202.50	199.00	2	2,342	0.09%
2022/04/22	13	214.15	10	214.25	207.50	3	2,314	0.13%
2022/04/21	4	207.00	7	213.29	216.50	-3	2,211	-0.14%
2022/04/20	1	198.50	2	196.50	197.00	-1	2,144	-0.05%
2022/04/19	3.1	199.95	2	198.00	197.50	1.1	2,158	0.05%
2022/04/18	1	198.50	2.1	200.72	198.50	-1.1	2,163	-0.05%
2022/04/15	3	199.83	0	0.00	198.50	3	2,158	0.14%
2022/04/14	1.1	201.15	2	202.25	200.50	-0.9	2,180	-0.04%
2022/04/13	1.1	201.00	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	1	201.50	1	201.00	200.50	0	2,175	0.00%
2022/04/11	20.8	202.78	2	202.50	201.00	18.8	2,163	0.87%
2022/04/08	3	208.17	0	0.00	207.00	3	2,173	0.14%
2022/04/07	6	211.33	4	206.88	208.50	2	2,188	0.09%
2022/04/06	1	210.00	1	206.50	210.00	0	2,174	0.00%
2022/04/01	1	214.99	1	211.50	211.00	0	2,181	0.00%
2022/03/31	10.1	218.34	1	215.50	214.50	9.1	2,174	0.42%
2022/03/30	2	228.26	0	0.00	228.00	2	2,120	0.09%
2022/03/29	3.4	232.43	4	235.38	233.50	-0.6	2,090	-0.03%
2022/03/28	0	0.00	1.4	226.48	223.00	-1.4	2,013	-0.07%
2022/03/25	0	0.00	0	229.00	223.00	0	2,011	0.00%
2022/03/24	1	227.00	2	228.25	226.00	-1	2,007	-0.05%
2022/03/23	15	230.30	2	232.50	227.00	13	2,052	0.63%
2022/03/22	1	227.01	0	0.00	229.50	1	2,050	0.05%
2022/03/21	5	231.30	5	232.90	226.50	0	2,063	0.00%
2022/03/18	2.6	222.49	2	223.00	228.50	0.6	2,096	0.03%
2022/03/17	3	208.83	5	217.70	220.50	-2	2,031	-0.10%
2022/03/16	6.2	201.93	6.1	198.61	200.50	0.1	2,034	0.00%
2022/03/15	3.2	202.25	3	201.83	200.50	0.2	2,025	0.01%
2022/03/11	2.2	211.68	1.8	210.72	211.00	0.4	2,078	0.02%
2022/03/10	4	215.75	5	217.70	216.00	-1	2,128	-0.05%
2022/03/08	3.1	216.81	1	221.50	214.50	2.1	2,144	0.10%
2022/03/07	5.1	228.87	1	233.50	224.50	4.1	2,176	0.19%
2022/03/04	1.4	244.57	0	0.00	241.00	1.4	2,213	0.06%
2022/03/03	0.1	250.50	2	248.00	247.00	-1.9	2,353	-0.08%
2022/03/02	2.4	250.88	3	252.00	252.50	-0.6	2,472	-0.02%
2022/03/01	0.4	250.50	1	252.00	251.50	-0.6	2,671	-0.02%
2022/02/25	0	0.00	0.3	247.96	247.50	-0.3	2,822	-0.01%
2022/02/24	7.9	253.29	3	247.83	241.50	4.9	2,928	0.17%
2022/02/23	1	254.50	3	259.83	258.00	-2	2,994	-0.07%
2022/02/22	4.1	255.86	2.3	259.11	253.50	1.8	3,072	0.06%
2022/02/18	0	0.00	1	256.00	259.00	-1	3,190	-0.03%
2022/02/17	2	251.50	1	255.50	255.50	1	3,189	0.03%
2022/02/16	1	256.00	5	251.40	259.00	-4	3,164	-0.13%
2022/02/15	3	244.50	3	246.00	242.50	0	3,162	0.00%
2022/02/14	2	242.50	0	0.00	243.00	2	3,164	0.06%
2022/02/11	2.1	250.68	2	249.00	245.50	0.1	3,165	0.00%
2022/02/10	0	256.50	0	0.00	251.00	0	3,173	0.00%
2022/02/09	0	258.00	0	0.00	255.00	0	3,201	0.00%
2022/02/08	1	253.50	3	253.17	258.00	-2	3,217	-0.06%
2022/02/07	1	234.50	0	245.50	246.00	1	3,244	0.03%
2022/01/26	0	0.00	1	239.50	239.00	-1	3,366	-0.03%
2022/01/25	6.1	231.97	1	236.00	229.50	5.1	3,372	0.15%
2022/01/24	3.1	233.87	3	236.00	237.00	0.1	3,368	0.00%
2022/01/21	3.2	243.09	1	239.50	239.50	2.2	3,372	0.07%
2022/01/20	1.1	247.04	1	245.50	245.50	0.1	3,411	0.00%
2022/01/17	2	246.00	1	249.50	251.50	1	3,479	0.03%
2022/01/14	2.3	245.20	0	0.00	243.50	2.3	3,475	0.06%
2022/01/12	1.2	256.93	1	259.00	253.50	0.2	3,535	0.00%
2022/01/11	1.4	257.58	0	0.00	258.50	1.4	3,684	0.04%
2022/01/07	0	0.00	1	269.50	265.00	-1	4,036	-0.02%
2022/01/06	3	271.00	2	271.00	267.00	1	4,106	0.02%
2022/01/05	0	0.00	0.9	278.36	275.50	-0.9	4,098	-0.02%
2022/01/03	1.1	280.90	2	284.75	278.00	-0.9	4,169	-0.02%
2021/12/30	2	289.25	15	287.50	287.50	-13	4,172	-0.31%
2021/12/29	18	292.06	0	0.00	287.00	18	4,166	0.43%
2021/12/27	0	283.00	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	0.00	1	290.00	287.00	-1	4,150	-0.02%
2021/12/23	1	293.00	0	285.50	291.00	1	4,139	0.02%
2021/12/21	2	284.50	6.2	280.09	287.00	-4.2	4,126	-0.10%
2021/12/20	0	285.00	1	288.50	284.00	-1	4,100	-0.02%
2021/12/17	1	297.00	0	0.00	291.50	1	4,099	0.02%
2021/12/16	1	288.50	0	292.00	288.50	1	4,111	0.02%
2021/12/15	0	0.00	1	289.50	288.50	-1	4,132	-0.02%
2021/12/14	3	291.48	3	302.33	285.00	0	4,111	0.00%
2021/12/13	0	0.00	1	302.50	301.50	-1	4,023	-0.02%
2021/12/10	1	300.50	1.1	301.73	302.00	-0.1	4,003	0.00%
2021/12/09	0	299.50	0	0.00	297.50	0	3,954	0.00%
2021/12/08	1	302.50	1	304.50	300.50	0	3,946	0.00%
2021/12/06	2	301.50	2	303.50	296.50	0	3,858	0.00%
2021/12/03	1	289.50	1	292.50	291.00	0	3,806	0.00%
2021/12/02	4	290.75	3	290.84	289.50	1	3,796	0.03%
2021/12/01	3	299.17	3.1	290.64	289.00	-0.1	3,773	0.00%
2021/11/30	1	282.00	1.1	284.32	297.50	-0.1	3,724	0.00%
2021/11/29	3	283.96	1.1	287.91	275.50	2	3,654	0.05%
2021/11/26	1.1	310.36	8	306.56	306.00	-6.9	3,511	-0.20%
2021/11/25	2.7	319.43	4.3	314.51	298.00	-1.6	3,390	-0.05%
2021/11/24	5.5	320.18	8.1	314.83	326.50	-2.6	3,206	-0.08%
2021/11/23	0	0.00	1	305.00	297.00	-1	3,159	-0.03%
2021/11/22	5	296.20	1	295.00	299.50	4	3,066	0.13%
2021/11/19	37	279.19	1	277.00	283.00	36	2,965	1.21%
2021/11/18	54	270.19	5	274.80	282.50	49	2,880	1.70%
2021/11/17	0.5	256.00	0	0.00	257.00	0.5	2,743	0.02%
2021/11/15	1	255.50	1	258.00	256.00	0	2,735	0.00%
2021/11/12	2	250.25	2	255.25	256.50	0	2,734	0.00%
2021/11/11	1	250.00	2	250.75	245.50	-1	2,711	-0.04%
2021/11/10	2	250.75	0	0.00	250.00	2	2,702	0.07%
2021/11/09	1	252.00	16	248.34	254.00	-15	2,700	-0.56%
2021/11/08	3	248.50	4	247.63	244.50	-1	2,702	-0.04%
2021/11/05	2	244.50	1	248.00	241.00	1	2,675	0.04%
2021/11/04	3	241.33	3	245.17	243.00	0	2,653	0.00%
2021/11/03	11	253.73	2	252.00	250.00	9	2,616	0.34%
2021/11/02	0	0.00	8	274.06	277.50	-8	2,491	-0.32%
2021/11/01	5	260.00	5.1	267.41	262.00	-0.1	2,498	0.00%
2021/10/29	0	0.00	7	265.00	262.00	-7	2,496	-0.28%
2021/10/28	0	0.00	12	258.88	269.50	-12	2,483	-0.48%
2021/10/27	1	245.50	0	0.00	245.00	1	2,437	0.04%
2021/10/26	10	261.75	3	265.50	262.00	7	2,422	0.29%
2021/10/25	1	257.50	22.6	261.64	266.00	-21.6	2,451	-0.88%
2021/10/21	5	263.00	0	258.00	255.00	5	2,459	0.20%
2021/10/20	16	249.38	1.1	250.00	255.00	14.9	2,418	0.62%
2021/10/19	2	233.25	3	235.67	239.00	-1	2,374	-0.04%
2021/10/18	0	0.00	3.1	225.55	233.00	-3.1	2,220	-0.14%
2021/10/15	0	0.00	2	202.25	214.50	-2	2,027	-0.10%
2021/10/14	1	191.95	2.1	191.38	197.00	-1	1,915	-0.05%
2021/10/13	1	179.00	0	0.00	179.50	1	1,813	0.06%
2021/10/12	9	176.22	5.1	181.25	180.50	3.9	1,802	0.22%
2021/10/08	0	0.00	1	168.00	168.50	-1	1,733	-0.06%
2021/10/07	0	168.00	2	166.50	167.50	-2	1,747	-0.11%
2021/10/06	2.1	170.19	3	168.67	166.00	-0.9	1,734	-0.05%
2021/10/05	2	172.25	3	173.00	172.00	-1	1,741	-0.06%
2021/10/04	2.1	179.81	5	180.50	177.00	-2.9	1,739	-0.17%
2021/10/01	4	184.88	1	183.00	183.00	3	1,741	0.17%
2021/09/29	5	186.80	1	185.50	185.00	4	1,788	0.22%
2021/09/28	3	190.17	4.5	189.88	189.50	-1.5	1,813	-0.08%
2021/09/27	0	0.00	2	191.25	190.00	-2	1,844	-0.11%
2021/09/24	2	190.75	2	191.75	191.00	0	1,904	0.00%
2021/09/23	5	193.30	7	194.29	192.50	-2	1,957	-0.10%
2021/09/22	6	185.08	4	186.63	184.50	2	1,946	0.10%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	0	185.00	0	0.00	183.50	0	1,971	0.00%
2021/09/14	2	189.24	0	0.00	186.00	2	1,994	0.10%
2021/09/13	0	0.00	1.6	190.94	189.50	-1.6	2,017	-0.08%
2021/09/10	2	190.75	0.4	191.50	190.00	1.6	2,025	0.08%
2021/09/09	1	190.50	0	0.00	191.00	1	2,061	0.05%
2021/09/08	0	193.00	0	0.00	190.50	0	2,066	0.00%
2021/09/03	0.1	192.41	0	0.00	191.50	0.1	2,220	0.00%
2021/09/02	0	0.00	2	193.00	191.00	-2	2,325	-0.09%
2021/09/01	1	197.50	2	195.25	193.00	-1	2,442	-0.04%
2021/08/31	1	189.01	1	190.50	193.00	0	2,441	0.00%
2021/08/30	3	195.00	0	197.00	191.00	3	2,448	0.12%
2021/08/27	3	196.49	3	199.50	195.50	0	2,478	0.00%
2021/08/26	0	0.00	1.1	198.50	198.50	-1.1	2,377	-0.04%
2021/08/25	1	181.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	0.1	182.00	0.1	182.50	182.00	0	2,375	0.00%
2021/08/23	0	183.00	0	0.00	183.00	0	2,384	0.00%
2021/08/20	1	184.00	1	183.50	183.50	0	2,403	0.00%
2021/08/19	1	185.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1.1	187.70	0	0.00	189.00	1.1	2,548	0.04%
2021/08/17	0	190.00	1	195.00	190.00	-1	2,560	-0.04%
2021/08/13	0	0.00	2.1	194.40	195.00	-2.1	2,607	-0.08%
2021/08/12	1	189.50	1	191.00	193.00	0	2,629	0.00%
2021/08/11	0.1	188.05	1	186.00	186.00	-0.9	2,648	-0.03%
2021/08/10	0	188.91	0	0.00	188.00	0	2,732	0.00%
2021/08/09	0	194.00	1	195.00	191.00	-1	2,839	-0.03%
2021/08/06	0	0.00	0	202.17	201.00	0	2,891	0.00%
2021/08/05	2	203.25	12.2	202.58	200.00	-10.2	2,990	-0.34%
2021/08/04	1	196.50	2	198.00	196.00	-1	3,147	-0.03%
2021/08/03	2	197.00	4	198.00	198.00	-2	3,205	-0.06%
2021/08/02	2	195.50	2	197.50	195.00	0	3,261	0.00%
2021/07/30	4	192.50	3	191.67	193.00	1	3,320	0.03%
2021/07/29	6.1	186.26	11	189.27	193.00	-4.9	3,319	-0.15%
2021/07/28	2	180.01	3.2	180.32	179.50	-1.1	3,294	-0.03%
2021/07/27	13	189.19	10	189.15	185.00	3	3,317	0.09%
2021/07/26	1	194.50	0	0.00	192.50	1	3,381	0.03%
2021/07/23	4	195.75	4	196.75	196.00	0	3,441	0.00%
2021/07/22	5	197.50	1.3	195.90	195.50	3.8	3,532	0.11%
2021/07/21	2	199.76	0.1	198.79	197.00	1.9	3,559	0.05%
2021/07/20	4.1	203.19	3.1	207.55	201.50	1.1	3,588	0.03%
2021/07/19	3	202.84	2	203.50	203.00	1	3,582	0.03%
2021/07/16	4	204.63	2	205.25	204.50	2	3,616	0.06%
2021/07/15	1.1	206.64	3	207.33	206.50	-1.9	3,641	-0.05%
2021/07/14	4	200.63	10	200.35	203.50	-6	3,670	-0.16%
2021/07/13	4.4	204.99	0	0.00	203.50	4.4	3,681	0.12%
2021/07/12	5	206.60	5	209.40	209.00	0	3,690	0.00%
2021/07/09	1	212.00	1.3	208.45	207.50	-0.3	3,683	-0.01%
2021/07/08	2	210.00	2	209.00	209.00	0	3,712	0.00%
2021/07/07	1.1	210.05	0	0.00	209.50	1.1	3,724	0.03%
2021/07/06	1	211.00	0	0.00	211.00	1	3,739	0.03%
2021/07/05	2	220.51	0	0.00	219.00	2	3,756	0.05%
2021/07/02	3	226.83	1	230.00	225.00	2	3,753	0.05%
2021/07/01	1	227.00	1	229.49	227.50	0	3,753	0.00%
2021/06/30	0.1	231.50	4.3	230.08	232.00	-4.2	3,737	-0.11%
2021/06/29	0	221.50	1.1	224.74	219.00	-1	3,729	-0.03%
2021/06/28	1	220.00	7	219.14	221.00	-6	3,759	-0.16%
2021/06/25	0	211.00	1	212.50	211.00	-1	3,815	-0.03%
2021/06/23	0	207.17	1	209.00	207.50	-1	3,996	-0.02%
2021/06/22	3	209.17	145	207.24	207.00	-142	4,001	-3.55%	大賣/鉅額交易
2021/06/21	2	215.25	6	213.75	212.00	-4	4,031	-0.10%
2021/06/18	0	0.00	1	221.50	221.00	-1	4,037	-0.02%
2021/06/17	1	218.50	0	0.00	218.00	1	4,021	0.02%
2021/06/16	0	0.00	0	222.00	219.50	0	4,050	0.00%
2021/06/15	3	221.50	1.1	223.47	221.50	1.9	4,063	0.05%
2021/06/11	12	231.25	4	231.06	222.50	8	4,046	0.20%
2021/06/10	87	218.37	7	217.14	232.50	80	3,944	2.03%
2021/06/09	12	212.04	16	211.31	211.50	-4	3,939	-0.10%
2021/06/08	2	203.01	0	0.00	203.00	2	3,827	0.05%
2021/06/07	7	203.36	9	205.06	203.00	-2	3,828	-0.05%
2021/06/04	10.1	206.11	36	207.03	206.00	-25.9	3,813	-0.68%
2021/06/03	7	204.43	27	204.76	204.50	-20	3,764	-0.53%
2021/06/02	7	204.43	11	205.82	205.00	-4	3,770	-0.11%
2021/06/01	0	0.00	7.2	205.59	206.50	-7.2	3,770	-0.19%
2021/05/31	7	203.79	59.1	204.51	204.50	-52.1	3,762	-1.38%
2021/05/28	12	205.63	8	206.31	207.00	4	3,764	0.11%
2021/05/27	9	211.72	2	217.25	207.00	7	3,787	0.18%
2021/05/26	0	0.00	2	210.00	213.00	-2	3,736	-0.05%
2021/05/25	2	203.02	2	203.50	202.50	0	4,135	0.00%
2021/05/24	2	203.50	1	206.00	204.00	1	4,305	0.02%
2021/05/21	2	202.50	2	205.00	205.50	0	4,611	0.00%
2021/05/20	4	201.00	7	201.21	199.00	-3	4,576	-0.07%
2021/05/19	1	204.50	2	204.00	201.50	-1	4,638	-0.02%
2021/05/18	15	197.24	7.1	197.96	208.00	7.9	4,650	0.17%
2021/05/17	3.2	211.40	3	214.83	196.00	0.2	4,676	0.00%
2021/05/14	4	221.25	10	220.90	216.50	-6	4,659	-0.13%
2021/05/13	13	229.85	10	226.60	218.00	3	4,622	0.06%
2021/05/12	6	232.33	6	237.36	221.50	0	4,591	0.00%
2021/05/11	1	226.50	0	0.00	225.50	1	4,442	0.02%
2021/05/10	6.1	232.70	5	229.51	229.50	1.1	4,431	0.02%
2021/05/07	1.4	217.71	2.6	225.28	235.00	-1.2	4,396	-0.03%
2021/05/06	3.1	213.50	2.2	214.56	214.00	0.9	4,359	0.02%
2021/05/05	1	219.00	2	221.25	219.00	-1	4,368	-0.02%
2021/05/04	10	219.85	6	220.75	220.00	4	4,385	0.09%
2021/05/03	0.5	237.50	2	243.50	232.50	-1.5	4,357	-0.03%
2021/04/29	3	232.17	14	231.64	236.00	-11	4,298	-0.26%
2021/04/28	10.1	228.22	4.2	230.41	225.50	5.9	4,273	0.14%
2021/04/27	1	215.50	9.5	227.51	235.00	-8.5	4,205	-0.20%
2021/04/26	5.1	213.42	3	214.00	214.00	2.1	4,207	0.05%
2021/04/23	5.1	221.49	0	0.00	218.50	5.1	4,268	0.12%
2021/04/22	11.1	231.27	7	237.36	227.00	4.1	4,327	0.09%
2021/04/21	3.2	235.57	3	241.00	235.50	0.2	4,405	0.01%
2021/04/20	4.1	232.08	1	232.00	234.50	3.1	4,460	0.07%
2021/04/19	3.2	236.48	0	0.00	234.50	3.2	4,516	0.07%
2021/04/16	6	241.50	5	242.60	241.50	1	4,537	0.02%
2021/04/15	1	241.00	1	242.50	241.00	0	4,547	0.00%
2021/04/14	5.6	245.38	4	244.38	242.00	1.6	4,573	0.03%
2021/04/13	2.1	254.96	2	257.00	250.00	0.1	4,562	0.00%
2021/04/12	6.3	256.03	11	256.36	254.00	-4.7	4,570	-0.10%
2021/04/09	25	254.00	14	255.18	253.00	11	4,603	0.24%
2021/04/08	5.3	254.68	4	256.63	252.00	1.3	4,658	0.03%
2021/04/07	7	258.43	6	261.33	258.00	1	4,685	0.02%
2021/04/06	8.2	261.58	2	262.75	259.00	6.2	4,743	0.13%
2021/04/01	11	269.64	5.2	270.61	267.00	5.9	4,772	0.12%
2021/03/31	0	270.00	7.1	278.30	264.50	-7.1	4,761	-0.15%
2021/03/30	12.1	275.31	12	279.25	273.00	0.1	4,714	0.00%
2021/03/29	3.1	269.67	7	273.36	277.00	-3.9	4,642	-0.08%
2021/03/26	0	254.00	0	0.00	252.50	0	4,518	0.00%
2021/03/25	0	256.50	0.1	256.00	250.00	-0.1	4,553	0.00%
2021/03/24	2.1	259.04	2	259.00	253.50	0.1	4,589	0.00%
2021/03/23	2	254.25	1	255.50	250.00	1	4,732	0.02%
2021/03/22	10	250.00	1	247.00	246.50	9	4,817	0.19%
2021/03/19	3.2	253.22	0	0.00	251.50	3.2	4,854	0.07%
2021/03/18	1	259.50	2	262.50	258.00	-1	4,961	-0.02%
2021/03/17	1	260.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	2.2	264.45	1	271.50	261.50	1.2	5,156	0.02%
2021/03/15	6	268.17	7	269.07	262.00	-1	5,168	-0.02%
2021/03/12	3	263.83	0	0.00	261.00	3	5,193	0.06%
2021/03/11	0	0.00	2.1	262.36	263.00	-2.1	5,235	-0.04%
2021/03/08	2.3	257.36	0	0.00	250.00	2.3	5,368	0.04%
2021/03/05	3.1	265.96	4	269.75	265.00	-0.9	5,415	-0.02%
2021/03/04	2	255.00	0	0.00	251.00	2	5,745	0.03%
2021/03/03	1	249.50	1	252.00	255.50	0	5,817	0.00%
2021/03/02	2.1	254.22	0	0.00	245.00	2.1	5,826	0.04%
2021/02/26	4.2	265.94	1.1	272.36	260.50	3.1	5,814	0.05%
2021/02/25	15.2	295.70	16.3	292.65	270.00	-1.1	5,776	-0.02%
2021/02/24	1.1	270.93	3	280.00	288.00	-1.9	5,346	-0.04%
2021/02/23	15.1	267.35	20.3	269.91	262.00	-5.2	5,197	-0.10%
2021/02/18	2	209.75	9	211.72	210.00	-7	5,008	-0.14%
2021/02/17	4.1	215.08	5	219.90	208.00	-0.9	5,015	-0.02%
2021/02/05	9	205.33	5.1	210.78	220.00	3.9	4,968	0.08%
2021/02/04	2	198.00	2	200.25	200.00	0	4,978	0.00%
2021/02/03	8	199.63	4.3	200.72	198.50	3.7	5,008	0.07%
2021/02/02	2	184.75	3.8	188.63	198.00	-1.8	5,037	-0.04%
2021/02/01	12	187.90	3	185.50	184.50	9	5,057	0.18%
2021/01/29	4.1	190.17	1	191.00	184.50	3.1	5,043	0.06%
2021/01/28	0	193.00	0	0.00	192.50	0	5,091	0.00%
2021/01/27	4	193.75	15	194.13	195.00	-11	5,163	-0.21%
2021/01/26	7.1	199.35	5	197.20	195.00	2.1	5,186	0.04%
2021/01/25	4	210.38	0	0.00	203.00	4	5,185	0.08%
2021/01/22	11	210.82	1	211.50	207.00	10	5,215	0.19%
2021/01/21	3	207.83	8.1	208.34	213.50	-5.1	5,289	-0.10%
2021/01/20	1	210.50	1	207.00	207.00	0	5,496	0.00%
2021/01/19	6	207.91	12	207.17	206.00	-6	5,514	-0.11%
2021/01/18	7	208.07	6	210.17	210.00	1	5,560	0.02%
2021/01/15	21	197.12	18.1	196.89	199.00	3	5,503	0.05%
2021/01/14	11.1	191.47	6	194.50	189.00	5.1	5,417	0.09%
2021/01/13	13.1	207.59	9	208.78	202.00	4.1	5,323	0.08%
2021/01/12	15	216.23	9	219.00	213.50	6	5,269	0.11%
2021/01/11	3.1	215.13	2	218.50	212.50	1.1	5,204	0.02%
2021/01/08	6	223.67	4.1	223.16	222.50	1.9	5,218	0.04%
2021/01/05	10	229.00	0	0.00	230.50	10	5,220	0.19%
2021/01/04	3	231.17	6	232.67	229.00	-3	5,227	-0.06%
2020/12/31	9	250.00	2	248.00	241.00	7	5,212	0.13%
2020/12/30	1	248.00	1	243.00	246.50	0	5,118	0.00%
2020/12/29	2	247.25	2	244.75	242.00	0	5,073	0.00%
2020/12/28	1.1	236.32	3	242.33	244.50	-1.9	5,001	-0.04%
2020/12/25	1	234.00	2	230.25	231.00	-1	4,950	-0.02%
2020/12/24	2	231.25	7	230.07	226.00	-5	4,948	-0.10%
2020/12/23	1	237.00	1	237.50	233.00	0	4,959	0.00%
2020/12/22	8	239.00	2	235.75	237.00	6	4,986	0.12%
2020/12/21	1	236.50	1	237.50	233.50	0	4,990	0.00%
2020/12/18	2	243.00	1	242.00	238.50	1	4,982	0.02%
2020/12/17	3	252.33	2	256.25	240.50	1	5,021	0.02%
2020/12/16	1	234.00	2.1	237.62	248.50	-1.1	4,909	-0.02%
2020/12/15	1.1	227.12	12	231.79	226.00	-11	5,047	-0.22%
2020/12/14	2	249.75	1	248.50	238.50	1	5,032	0.02%
2020/12/11	10	220.50	4	230.46	237.50	6	4,937	0.12%
2020/12/10	3.3	224.32	32	220.66	216.00	-28.7	4,882	-0.59%
2020/12/09	23.1	236.35	0	0.00	234.50	23.1	4,796	0.48%
2020/12/08	6	241.34	11	247.64	236.00	-5	4,776	-0.10%
2020/12/07	2	255.00	0	0.00	255.50	2	4,665	0.04%
2020/12/04	10	263.00	1	262.50	266.00	9	4,665	0.19%
2020/12/03	4.1	261.29	5	264.00	260.00	-0.9	4,726	-0.02%
2020/12/01	10	276.00	0	0.00	274.00	10	4,747	0.21%
2020/11/30	11	289.09	5	297.50	286.00	6	4,774	0.13%
2020/11/27	0	0.00	1	292.00	292.00	-1	4,452	-0.02%
2020/11/25	2	280.00	12.1	277.93	276.00	-10.1	4,446	-0.23%
2020/11/23	0	0.00	6	279.17	277.50	-6	4,506	-0.13%
2020/11/20	7	274.86	3	277.00	274.00	4	4,575	0.09%
2020/11/19	11	289.18	10.1	288.38	280.50	1	4,582	0.02%
2020/11/18	1	279.50	6	285.25	287.00	-5	4,550	-0.11%
2020/11/17	5.1	270.69	8	269.19	277.00	-3	4,617	-0.06%
2020/11/16	3	265.33	0	0.00	265.00	3	4,598	0.07%
2020/11/13	3	266.33	5	265.80	268.50	-2	4,623	-0.04%
2020/11/12	4.1	263.55	5.2	262.82	264.50	-1.1	4,625	-0.02%
2020/11/11	2	276.75	33.6	276.54	279.00	-31.6	4,559	-0.69%
2020/11/10	10.2	277.56	40	278.38	272.00	-29.8	4,573	-0.65%
2020/11/09	0	0.00	14	294.43	285.00	-14	4,571	-0.31%
2020/11/06	3	294.17	0	0.00	296.00	3	4,622	0.06%
2020/11/05	5	295.60	4.1	293.89	292.00	1	4,673	0.02%
2020/11/04	6.1	283.90	6	280.08	290.00	0.1	4,689	0.00%
2020/11/03	3	286.17	15	288.17	280.50	-12	4,660	-0.26%
2020/11/02	0	0.00	1	293.00	288.00	-1	4,729	-0.02%
2020/10/30	3	292.83	0	0.00	293.00	3	4,734	0.06%
2020/10/29	8	297.94	10	293.55	298.00	-2	4,709	-0.04%
2020/10/28	6.1	313.26	5	309.40	297.00	1.1	4,687	0.02%
2020/10/27	5	319.80	1	321.00	324.50	4	4,428	0.09%
2020/10/26	5	329.20	5	332.20	320.00	0	4,371	0.00%
2020/10/23	1	346.97	3	348.83	343.00	-2	4,393	-0.05%
2020/10/22	2	344.50	1	344.00	343.00	1	4,372	0.02%
2020/10/19	2	350.00	2	345.75	345.00	0	4,444	0.00%
2020/10/16	0	0.00	2	343.25	344.00	-2	4,431	-0.05%
2020/10/15	2	340.25	1	340.00	338.00	1	4,524	0.02%
2020/10/13	3	346.67	3	350.67	350.50	0	4,548	0.00%
2020/10/12	2	352.50	1	351.50	349.00	1	4,651	0.02%
2020/10/08	1	347.00	2	351.50	349.50	-1	4,628	-0.02%
2020/10/07	0	0.00	1	342.00	338.50	-1	4,573	-0.02%
2020/09/30	0	0.00	1	339.50	342.00	-1	4,623	-0.02%
2020/09/29	0	0.00	0	331.50	331.00	0	4,614	0.00%
2020/09/28	4	353.00	4	356.00	343.50	0	4,689	0.00%
2020/09/25	1.1	352.55	1	338.00	357.00	0.1	4,718	0.00%
2020/09/24	1	334.00	1	330.00	345.50	0	4,785	0.00%
2020/09/23	2	339.50	2.1	338.98	336.00	-0.1	4,796	0.00%
2020/09/22	3.1	344.02	7	335.50	333.00	-4	4,843	-0.08%
2020/09/21	2	370.00	2	363.50	359.50	0	4,758	0.00%
2020/09/18	2	358.50	1.1	367.00	367.00	0.9	4,698	0.02%
2020/09/17	0	0.00	0.1	334.50	334.50	-0.1	4,477	0.00%
2020/09/16	5.1	326.95	1	327.00	324.50	4.1	4,464	0.09%
2020/09/15	0	0.00	1.1	329.82	328.50	-1.1	4,437	-0.02%
2020/09/11	0	0.00	3	306.50	306.00	-3	4,440	-0.07%
2020/09/10	2	303.99	0	0.00	301.50	2	4,397	0.05%
2020/09/09	1	304.00	2	305.75	302.00	-1	4,361	-0.02%
2020/09/08	1	271.50	0	0.00	309.50	1	4,352	0.02%
2020/09/07	1	285.00	2	296.00	283.50	-1	4,376	-0.02%
2020/09/04	0.1	303.00	2	291.50	300.00	-2	4,377	-0.04%
2020/09/03	2.2	320.56	1	322.00	306.00	1.2	4,422	0.03%
2020/09/02	0	330.00	0	0.00	329.50	0	4,374	0.00%
2020/09/01	2.2	330.96	2	330.00	330.00	0.2	4,360	0.00%
2020/08/31	1	331.00	5	334.50	339.50	-4	4,326	-0.09%
2020/08/28	0	322.00	0	0.00	322.00	0	4,298	0.00%
2020/08/27	1	339.31	5	327.40	320.50	-4	4,276	-0.09%
2020/08/26	0.1	329.50	0	0.00	330.00	0.1	4,227	0.00%
2020/08/25	3.1	302.36	0	0.00	303.00	3.1	4,205	0.07%
2020/08/24	0.1	300.00	1	301.50	299.00	-1	4,188	-0.02%
2020/08/21	13	298.27	6	307.00	293.50	7	4,166	0.17%
2020/08/20	0	303.00	0	0.00	303.00	0	4,068	0.00%
2020/08/19	2	326.00	11	327.27	336.50	-9	4,045	-0.22%
2020/08/18	1	294.50	3	296.50	306.50	-2	4,028	-0.05%
2020/08/17	1	280.00	15	276.93	280.00	-14	3,992	-0.35%
2020/08/14	1	278.00	3	278.50	275.00	-2	4,238	-0.05%
2020/08/13	13	272.00	3	269.67	269.50	10	4,159	0.24%
2020/08/12	4	272.13	3	272.17	278.50	1	4,053	0.02%
2020/08/11	2	256.50	2	247.00	253.50	0	3,946	0.00%
2020/08/10	1	241.50	3.1	241.22	246.50	-2.1	3,898	-0.05%
2020/08/07	17	220.74	6	226.42	224.50	11	3,870	0.28%
2020/08/06	2	233.25	5.2	228.84	221.00	-3.2	3,827	-0.08%
2020/08/05	0	0.00	57	228.15	226.50	-57	3,743	-1.52%
2020/08/04	12	202.08	6	211.75	213.50	6	3,744	0.16%
2020/08/03	0	0.00	2	194.25	203.50	-2	3,756	-0.05%
2020/07/29	5	158.30	2.2	154.90	153.50	2.8	3,833	0.07%
2020/07/28	6	170.50	0	0.00	170.50	6	3,750	0.16%
2020/07/27	1	199.00	1	199.00	189.00	0	3,731	0.00%
2020/07/24	0	0.00	1	223.50	210.00	-1	3,743	-0.03%
2020/07/23	7	214.43	22	233.75	224.50	-15	3,790	-0.40%
2020/07/22	3	213.50	10	213.50	213.50	-7	3,843	-0.18%
2020/07/21	36	194.50	1	194.50	194.50	35	3,912	0.89%
2020/07/20	22	216.00	1	216.00	216.00	21	3,895	0.54%
2020/07/17	12	240.46	4	240.13	240.00	8	4,122	0.19%
2020/07/16	27	276.98	22	308.02	266.50	5	4,085	0.12%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	11	364.50	0	0.00	364.50	11	3,934	0.28%
2020/07/10	4	412.50	2	420.00	405.00	2	3,946	0.05%
2020/07/09	5	450.00	0.2	453.00	450.00	4.8	3,890	0.12%
2020/07/08	0	0.00	2	412.75	433.50	-2	3,868	-0.05%
2020/07/07	6	387.42	3	387.17	394.50	3	3,871	0.08%
2020/07/06	2	357.75	1	343.00	359.00	1	3,749	0.03%
2020/07/03	6	317.67	50	318.74	326.50	-44	3,679	-1.20%
2020/07/02	3	283.50	11.9	292.06	297.00	-8.9	3,538	-0.25%
2020/07/01	4	262.13	42	268.83	270.00	-38	3,447	-1.10%
2020/06/29	3.2	233.69	2	229.50	241.50	1.2	3,333	0.04%
2020/06/24	29	235.45	0	0.00	228.00	29	3,300	0.88%
2020/06/23	17	236.88	16	244.06	240.00	1	3,276	0.03%
2020/06/22	0	0.00	10	269.50	260.00	-10	3,249	-0.31%
2020/06/19	18	235.44	53	248.89	251.00	-35	3,215	-1.09%
2020/06/18	7	228.50	0	0.00	228.50	7	3,092	0.23%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	22	172.50	1	172.50	172.50	21	3,126	0.67%
2020/06/11	8	213.56	9.6	199.38	191.50	-1.6	3,080	-0.05%
2020/06/10	5	207.00	1	212.50	212.50	4	2,963	0.13%
2020/06/09	0	0.00	30	190.42	193.50	-30	2,913	-1.03%
2020/06/08	0	0.00	1	170.00	176.00	-1	2,801	-0.04%
2020/06/05	4	154.88	0	0.00	160.00	4	2,761	0.14%
2020/06/04	0	0.00	2	154.00	150.50	-2	2,754	-0.07%
2020/06/03	24	150.13	0	0.00	152.50	24	2,737	0.88%
2020/06/02	0	0.00	1	142.50	144.00	-1	2,706	-0.04%
2020/06/01	1	135.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	58	139.67	0	0.00	139.50	58	2,654	2.19%
2020/05/27	1	128.00	0	0.00	126.00	1	2,615	0.04%
2020/05/26	0	0.00	4	126.00	123.50	-4	2,638	-0.15%
2020/05/25	0	0.00	1	132.50	132.50	-1	2,589	-0.04%
2020/05/22	2	113.00	1	124.00	125.00	1	2,545	0.04%
2020/05/21	0	0.00	11	114.50	114.50	-11	2,478	-0.44%
2020/05/20	57.2	126.63	55.3	120.74	127.00	1.9	2,458	0.08%
2020/05/19	1	115.50	3	115.50	115.50	-2	2,164	-0.09%
2020/05/18	2	105.00	2	105.00	105.00	0	2,158	0.00%
2020/05/15	2	95.80	0.6	95.80	95.80	1.4	2,151	0.07%
2020/05/14	1	87.10	19	87.10	87.10	-18	2,131	-0.84%
2020/05/13	1	77.00	43	77.99	79.20	-42	2,079	-2.02%
2020/05/12	25	73.78	0	0.00	72.00	25	2,016	1.24%
2020/05/11	5	75.40	0	0.00	73.00	5	1,979	0.25%
2020/05/08	85	74.62	1	76.50	75.20	84	1,939	4.33%
2020/05/07	46	72.36	3	72.59	74.00	43	1,891	2.27%
2020/05/04	0	0.00	0.9	61.60	61.60	-0.9	1,715	-0.05%
2020/04/30	0	0.00	2.8	55.20	56.00	-2.8	1,682	-0.16%
2020/04/29	0	0.00	3	53.80	52.80	-3	1,644	-0.18%
2020/04/28	2	51.10	0	0.00	51.60	2	1,625	0.12%
2020/04/27	0	0.00	34.7	55.83	55.80	-34.7	1,583	-2.19%
2020/04/24	6	54.32	29	54.87	55.10	-23	1,505	-1.53%
2020/04/23	30	51.60	0	0.00	51.70	30	1,350	2.22%
2020/04/22	126.1	47.75	10	46.98	47.00	116.1	1,252	9.27%	大買/鉅額交易
2020/04/21	3.1	46.10	47	46.10	46.10	-44	1,106	-3.97%
2020/04/17	3	38.15	0	0.00	38.15	3	807	0.37%
2020/04/16	10	34.70	0	0.00	34.70	10	797	1.25%
2020/04/13	0	0.00	1	31.10	31.30	-1	778	-0.13%
2020/04/09	0	0.00	1.6	29.45	30.10	-1.6	766	-0.21%
2020/04/08	0	0.00	4	30.23	29.85	-4	758	-0.53%
2020/03/26	1	24.70	1	25.15	25.05	0	790	0.00%
2020/03/24	0	0.00	10	23.15	23.15	-10	770	-1.30%
2020/03/20	11	21.49	1	20.75	21.35	10	757	1.32%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/17	1	22.90	2	23.15	23.80	-1	745	-0.13%
2020/03/13	15	25.70	10	26.50	26.50	5	718	0.70%
2020/03/12	14	28.05	0	0.00	28.50	14	696	2.01%
2020/03/09	0	0.00	7	31.20	30.75	-7	712	-0.98%
2020/03/06	0	0.00	8	31.20	31.20	-8	695	-1.15%
2020/03/05	0	0.00	1	30.80	30.55	-1	689	-0.15%
2020/02/27	2	31.93	1	31.30	31.30	1	662	0.15%
2020/02/26	10	33.10	5	33.10	33.10	5	607	0.82%
2020/02/25	0	0.00	15	29.85	30.10	-15	550	-2.73%
2020/02/18	0	0.00	3	29.45	29.25	-3	577	-0.52%
2020/02/17	0	0.00	7	29.13	29.10	-7	574	-1.22%
2020/02/12	5	29.45	0	0.00	29.45	5	565	0.88%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/10	20	28.69	0	0.00	28.30	20	552	3.62%
2020/02/03	1	26.45	1	26.90	26.45	0	536	0.00%
2020/01/30	5	28.30	0	0.00	27.80	5	532	0.94%
2020/01/10	1	29.40	0	0.00	29.60	1	520	0.19%
2020/01/03	5	30.00	3	30.40	30.50	2	500	0.40%
2020/01/02	0	0.00	1	29.55	29.75	-1	482	-0.21%
2019/12/30	1	30.30	0	0.00	29.80	1	481	0.21%
2019/12/26	4	30.15	0	0.00	31.00	4	426	0.94%
2019/12/13	0	0.00	1	28.80	28.50	-1	386	-0.26%
2019/12/04	0	0.00	5	29.50	29.50	-5	350	-1.43%
2019/12/03	0	0.00	5	28.30	28.50	-5	346	-1.44%
2019/11/29	0	0.00	3	29.30	29.05	-3	359	-0.83%
2019/11/28	5	28.80	6	28.93	28.80	-1	364	-0.27%
2019/11/22	0	0.00	5	29.86	29.80	-5	354	-1.41%
2019/11/21	2	30.15	5	30.25	29.50	-3	345	-0.87%
2019/11/20	3	28.70	26.3	28.86	29.35	-23.3	324	-7.18%
2019/11/11	0	0.00	1	26.65	26.55	-1	331	-0.30%
2019/10/30	1	27.15	0	0.00	27.25	1	342	0.29%
2019/10/28	5	27.00	0	0.00	26.70	5	341	1.46%
2019/10/04	20	27.65	0	0.00	27.90	20	354	5.64%
2019/09/10	0	0.00	0.5	29.10	29.10	-0.5	330	-0.14%
2019/09/06	0	0.00	0.1	29.70	29.70	-0.1	334	-0.04%
2019/08/12	1	29.05	2	29.15	29.10	-1	226	-0.44%
2019/08/05	1	29.15	0	0.00	28.90	1	226	0.44%
2019/07/29	2	29.25	0	0.00	28.90	2	211	0.94%
2019/07/15	0	0.00	1	29.15	28.95	-1	196	-0.51%
2019/07/02	1	28.50	0	28.20	28.25	1	212	0.47%
2019/06/27	0	0.00	1	27.85	27.80	-1	219	-0.46%
2019/06/17	0	0.00	4	28.85	28.85	-4	229	-1.74%
2019/05/02	0	0.00	21	28.77	29.00	-21	565	-3.72%
2019/04/17	0	0.00	1	29.95	29.90	-1	580	-0.17%
2019/04/11	4	29.99	0	0.00	30.05	4	575	0.69%
2019/04/02	0	0.00	11	29.01	28.95	-11	562	-1.95%
2019/03/26	0	0.00	25	30.00	29.75	-25	558	-4.48%
2019/03/15	27	29.77	0.6	29.45	29.45	26.4	541	4.88%
2019/03/14	0	0.00	5	30.80	30.00	-5	526	-0.95%
2019/03/13	0	0.00	25	31.10	31.10	-25	511	-4.89%
2019/03/12	0	0.00	6	32.23	31.65	-6	508	-1.18%
2019/03/08	0	0.00	19	33.26	33.10	-19	504	-3.77%
2019/02/20	10	31.95	0	0.00	32.00	10	431	2.32%
2019/02/19	7	31.99	18	32.10	31.60	-11	421	-2.61%
2019/02/18	0	0.00	15.3	32.60	32.70	-15.3	387	-3.94%
2019/01/29	0	0.00	2	28.00	27.70	-2	315	-0.63%
2019/01/16	5	26.80	0	0.00	26.85	5	340	1.47%
2019/01/14	0	0.00	3	26.85	26.85	-3	365	-0.82%
2019/01/09	5	27.90	0	0.00	27.80	5	401	1.25%
2019/01/08	0	0.00	2	28.48	28.40	-2	402	-0.50%
2019/01/03	3	27.15	0	0.00	27.20	3	423	0.71%
2018/12/27	0	0.00	2	26.25	26.15	-2	563	-0.35%
2018/12/26	8	26.25	0	0.00	26.20	8	575	1.39%
2018/12/25	5	26.15	0	0.00	26.20	5	581	0.86%
2018/12/18	5	26.65	0	0.00	26.70	5	605	0.83%
2018/12/07	1	27.10	0	0.00	27.00	1	681	0.15%
2018/12/05	1	27.70	2	27.70	27.70	-1	711	-0.14%
2018/12/04	1	27.80	0	0.00	27.75	1	738	0.14%
2018/12/03	0	0.00	1	28.70	28.30	-1	779	-0.13%
2018/11/30	6	28.84	1	28.95	28.55	5	780	0.64%
2018/11/28	5	28.05	0	0.00	27.95	5	760	0.66%
2018/11/20	10	26.95	0	0.00	26.95	10	744	1.34%
2018/11/16	0.5	27.15	0	0.00	27.15	0.5	747	0.07%
2018/11/15	5	26.80	0	0.00	26.80	5	745	0.67%
2018/11/14	1	27.10	0	0.00	27.10	1	745	0.13%
2018/11/13	0	0.00	1	26.90	27.05	-1	747	-0.13%
2018/11/12	5	27.50	0	0.00	27.10	5	747	0.67%
2018/11/09	10	28.13	0	0.00	27.65	10	747	1.34%
2018/11/07	0	0.00	1	28.35	28.30	-1	744	-0.13%
2018/11/06	1	28.90	11	29.19	28.60	-10	749	-1.33%
2018/11/05	0	0.00	15	26.85	26.95	-15	734	-2.04%
2018/11/02	0	0.00	1	27.00	26.95	-1	734	-0.14%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/31	0.1	26.40	0	0.00	26.60	0.1	736	0.01%
2018/10/30	16	26.66	0	0.00	26.55	16	739	2.16%
2018/10/29	5	27.00	0	0.00	26.90	5	740	0.68%
2018/10/26	4	27.83	2	27.50	27.80	2	735	0.27%
2018/10/25	6	27.96	0	0.00	27.75	6	731	0.82%
2018/10/24	2	29.20	0	0.00	28.70	2	726	0.28%
2018/10/23	10	29.45	0	0.00	29.20	10	717	1.39%
2018/10/22	0	0.00	7	30.00	29.35	-7	708	-0.99%
2018/10/19	0	0.00	10	29.10	29.15	-10	694	-1.44%
2018/10/18	0	0.00	4	28.80	28.70	-4	687	-0.58%
2018/10/17	3	27.00	8	27.62	28.25	-5	671	-0.74%
2018/10/15	0	0.00	1	27.00	26.55	-1	658	-0.15%
2018/10/11	17	26.20	0	0.00	26.20	17	652	2.61%
2018/10/09	14	30.21	1	29.10	29.10	13	630	2.06%
2018/10/08	0	0.00	23	31.51	31.90	-23	578	-3.98%
2018/10/02	5	28.50	0	0.00	28.45	5	513	0.97%
2018/09/28	5	28.00	0	0.00	28.25	5	531	0.94%
2018/09/19	0	0.00	0.3	27.65	27.80	-0.3	541	-0.05%
2018/09/14	5	28.88	15	28.70	29.05	-10	538	-1.86%
2018/09/13	3	29.85	1	31.00	29.20	2	531	0.38%
2018/09/12	1	27.95	1	29.20	29.20	0	495	0.00%
2018/09/10	1	27.20	2	27.48	27.05	-1	469	-0.21%
2018/09/07	0	0.00	15	28.27	28.95	-15	447	-3.35%
2018/08/23	0	0.00	3	26.05	26.40	-3	598	-0.50%
2018/08/15	5	25.95	0	0.00	25.95	5	725	0.69%
2018/08/13	0	0.00	2	26.75	26.35	-2	758	-0.26%
2018/08/09	10	28.55	0	0.00	28.55	10	784	1.28%
2018/08/06	0	0.00	10	29.50	29.50	-10	899	-1.11%
2018/08/01	1	29.15	0	0.00	29.00	1	1,061	0.09%
2018/07/30	1	29.20	0	0.00	28.60	1	1,254	0.08%
2018/07/23	5	29.00	0	0.00	28.80	5	1,802	0.28%
2018/07/18	5	30.20	0	0.00	30.05	5	1,863	0.27%
2018/07/17	5	31.10	0	0.00	31.10	5	1,877	0.27%
2018/07/12	0	0.00	1	31.65	31.95	-1	1,933	-0.05%
2018/07/11	0	0.00	11	31.85	31.65	-11	1,944	-0.57%
2018/07/06	4	28.63	0	0.00	27.90	4	2,023	0.20%
2018/07/05	5	28.45	0	0.00	27.90	5	2,052	0.24%
2018/07/04	5	29.10	0	0.00	29.10	5	2,132	0.23%
2018/07/02	1	31.50	0	0.00	30.60	1	2,208	0.05%
2018/06/28	2	30.45	0	0.00	30.40	2	2,217	0.09%
2018/06/26	2	32.30	0	0.00	32.25	2	2,218	0.09%
2018/06/22	3	33.10	0	0.00	32.70	3	2,239	0.13%
2018/06/19	3	32.80	0	0.00	32.75	3	2,299	0.13%
2018/06/15	0	0.00	1	33.00	33.20	-1	2,318	-0.04%
2018/06/13	3	34.20	0	0.00	33.60	3	2,377	0.13%
2018/06/12	4	33.75	0	0.00	33.95	4	2,404	0.17%
2018/06/11	2	32.95	0	0.00	34.70	2	2,475	0.08%
2018/06/08	0	0.00	1	33.30	33.10	-1	2,514	-0.04%
2018/06/07	11	33.80	0	0.00	33.85	11	2,502	0.44%
2018/06/06	2	34.68	10	34.35	34.45	-8	2,494	-0.32%
2018/06/05	0	0.00	7	36.21	35.45	-7	2,487	-0.28%
2018/06/01	9	36.46	6	36.65	36.50	3	2,497	0.12%
2018/05/31	3	34.08	5	34.20	36.25	-2	2,534	-0.08%
2018/05/30	1	35.20	0	0.00	34.60	1	2,564	0.04%
2018/05/29	1	35.75	0	0.00	35.75	1	2,547	0.04%
2018/05/25	0	0.00	3	37.20	36.80	-3	2,556	-0.12%
2018/05/23	0	0.00	1	38.30	38.00	-1	2,517	-0.04%
2018/05/21	0	0.00	2	37.50	37.50	-2	2,476	-0.08%
2018/05/18	18	36.71	6	37.33	37.15	12	2,467	0.49%
2018/05/17	7	37.79	2	38.74	37.20	5	2,454	0.20%
2018/05/16	3	38.32	6	38.83	38.50	-3	2,429	-0.12%
2018/05/15	9	38.79	1	38.75	38.45	8	2,403	0.33%
2018/05/14	0	38.80	3	38.00	39.00	-3	2,370	-0.13%
2018/05/11	4	36.26	1	37.55	36.05	3	2,323	0.13%
2018/05/10	2	37.70	5	37.82	37.90	-3	2,277	-0.13%
2018/05/09	10	37.96	12	39.21	37.60	-2	2,226	-0.09%
2018/05/08	3	39.67	0	0.00	39.65	3	2,153	0.14%
2018/05/07	1	40.80	25	40.81	40.70	-24	2,087	-1.15%
2018/05/04	20	38.23	21.3	38.40	40.40	-1.3	1,959	-0.06%
2018/05/03	11.1	38.34	77	38.95	39.60	-65.9	1,774	-3.72%
2018/04/27	0	0.00	2	30.05	29.80	-2	1,421	-0.14%
2018/04/25	10	30.40	1	29.70	31.50	9	1,391	0.65%
2018/04/24	10	30.05	0	0.00	30.00	10	1,372	0.73%
2018/04/23	2	31.70	0	0.00	31.90	2	1,352	0.15%
2018/04/20	1	31.35	20	31.03	31.70	-19	1,337	-1.42%
2018/04/17	5	31.30	1	30.05	29.85	4	1,287	0.31%
2018/04/13	0	0.00	2	32.00	31.80	-2	1,253	-0.16%
2018/04/10	3	30.18	2	31.65	30.80	1	1,142	0.09%
2018/04/09	0	0.00	13	29.79	30.05	-13	1,055	-1.23%
2018/04/03	1	27.40	1	27.75	27.35	0	982	0.00%
2018/03/30	0	0.00	2	27.35	27.20	-2	956	-0.21%
2018/03/29	1	27.45	5	27.62	27.50	-4	947	-0.42%
2018/03/28	2	27.23	2	27.50	27.25	0	936	0.00%
2018/03/27	2	28.20	0	0.00	27.70	2	936	0.21%
2018/03/23	2	26.20	5	26.20	26.60	-3	885	-0.34%
2018/03/22	3	27.80	0	0.00	26.80	3	865	0.35%
2018/03/21	0	0.00	1	27.50	27.55	-1	844	-0.12%
2018/03/20	3	27.90	0	0.00	27.75	3	820	0.37%
2018/03/19	0	0.00	2	27.25	28.10	-2	796	-0.25%
2018/03/16	2	26.85	2	26.85	27.30	0	748	0.00%
2018/03/15	3	26.85	0	0.00	27.30	3	717	0.42%
2018/03/14	2	26.45	4	26.45	26.45	-2	634	-0.32%
2018/03/12	1	24.45	0	0.00	24.20	1	578	0.17%
2018/03/09	2	24.30	0	0.00	23.80	2	570	0.35%
2018/03/07	4	25.28	0	0.00	24.90	4	543	0.74%
2018/03/06	4	25.93	0	0.00	25.15	4	517	0.77%
2018/03/05	4	25.13	4	25.14	25.15	0	458	0.00%
2018/03/02	0	0.00	5	23.00	22.90	-5	394	-1.27%
2018/03/01	0	0.00	2	23.18	23.40	-2	384	-0.52%
2018/02/27	0	0.00	10	21.20	22.60	-10	345	-2.89%
2018/02/08	10	20.20	0	0.00	20.10	10	342	2.92%
2018/01/04	0	0.00	1	20.50	20.55	-1	305	-0.33%