合一 (4743)-宏遠券商分點個股進出

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
160.5
漲跌
▲2.0
漲幅
+1.26%
成交量
1,027張
產業
上櫃生技醫療類股
721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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	158.00	159.00	-1	2,132	-0.05%
2024/04/26	0	0.00	3	153.00	153.00	-3	2,157	-0.14%
2024/04/23	1	154.50	0	0.00	155.00	1	2,234	0.04%
2024/04/22	0	0.00	2	144.00	149.00	-2	2,232	-0.09%
2024/04/19	0.1	147.77	3	148.50	145.50	-2.9	2,196	-0.13%
2024/04/18	71	158.26	1	157.50	157.00	70	2,122	3.30%
2024/04/17	0.1	158.00	2	160.50	158.00	-1.9	2,098	-0.09%
2024/04/16	8.1	159.85	1	159.00	159.00	7.1	2,084	0.34%
2024/04/15	0.2	167.53	0	0.00	166.00	0.2	2,027	0.01%
2024/04/03	1	171.50	1	171.50	172.00	0	2,026	0.00%
2024/04/01	1	178.50	0	0.00	172.50	1	2,083	0.05%
2024/03/27	0	0.00	1	175.00	174.00	-1	2,041	-0.05%
2024/03/25	0.1	173.50	1	173.00	173.00	-1	2,009	-0.05%
2024/03/22	0	0.00	2	173.50	172.50	-2	2,007	-0.10%
2024/03/21	0	0.00	0	172.75	172.50	0	2,006	0.00%
2024/03/20	0.4	169.00	1	169.50	167.00	-0.6	2,021	-0.03%
2024/03/19	0.1	165.00	0	0.00	165.00	0.1	2,029	0.00%
2024/03/18	0.1	166.50	0	0.00	165.00	0.1	2,039	0.00%
2024/03/15	0.3	168.00	0	0.00	168.00	0.3	2,045	0.01%
2024/03/14	1	171.50	0	0.00	168.00	1	2,049	0.05%
2024/03/11	0.3	173.00	0	0.00	170.50	0.3	2,075	0.01%
2024/03/08	2	172.50	1	179.00	171.00	1	2,127	0.05%
2024/03/07	3.1	165.08	24.1	182.70	184.00	-21	2,013	-1.04%
2024/03/06	2	168.00	0	0.00	167.50	2	1,906	0.10%
2024/03/05	1.2	170.33	0.1	169.50	168.50	1.1	1,922	0.06%
2024/03/04	1	171.00	0	0.00	171.00	1	1,918	0.05%
2024/03/01	9.1	176.59	0	0.00	174.00	9.1	1,908	0.48%
2024/02/21	0	180.00	17	179.79	177.00	-17	2,111	-0.81%
2024/02/20	0	0.00	1.3	177.54	178.00	-1.3	2,187	-0.06%
2024/02/19	1	178.00	36	177.96	178.00	-35	2,289	-1.53%
2024/02/16	0	0.00	1	175.00	177.00	-1	2,342	-0.04%
2024/02/15	0.3	173.00	0	0.00	173.00	0.3	2,486	0.01%
2024/02/02	1	175.00	0	0.00	174.00	1	3,394	0.03%
2024/01/24	0	0.00	2	180.00	176.50	-2	4,272	-0.05%
2024/01/23	0	0.00	1	179.50	179.50	-1	4,318	-0.02%
2024/01/22	1	180.00	0.1	180.00	179.50	0.9	4,396	0.02%
2024/01/17	1.1	175.65	1.1	173.90	172.50	0.1	4,637	0.00%
2024/01/16	21.1	178.00	0	0.00	177.50	21.1	4,672	0.45%
2024/01/09	0.2	182.00	0	0.00	182.00	0.2	4,919	0.00%
2024/01/05	0	0.00	0.1	184.50	184.50	-0.1	4,950	0.00%
2024/01/04	0	189.00	2	189.50	183.00	-2	4,935	-0.04%
2023/12/28	0	193.00	0	0.00	192.50	0	4,892	0.00%
2023/12/22	0	0.00	3.2	194.00	194.50	-3.2	4,819	-0.07%
2023/12/21	0	0.00	0.1	192.50	192.50	-0.1	4,830	0.00%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0	0.00	0.1	193.00	191.50	-0.1	4,825	0.00%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	1	196.50	4	197.50	196.50	-3	4,818	-0.06%
2023/12/14	1	192.50	1	195.50	193.00	0	4,797	0.00%
2023/12/13	1	191.03	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0	0.00	0.1	193.50	194.50	-0.1	4,793	0.00%
2023/12/11	0.1	192.09	0.1	192.50	191.00	0	4,781	0.00%
2023/12/08	1	193.50	1	193.50	193.50	0	4,776	0.00%
2023/12/07	0	195.00	0	0.00	193.50	0	4,768	0.00%
2023/12/06	1.4	195.73	1	196.00	195.50	0.4	4,769	0.01%
2023/12/05	14.1	199.12	0	0.00	198.00	14.1	4,730	0.30%
2023/12/04	0.1	205.50	0	0.00	205.00	0.1	4,664	0.00%
2023/12/01	0	0.00	3.2	208.00	205.00	-3.2	4,661	-0.07%
2023/11/30	2	205.50	0	0.00	205.00	2	4,703	0.04%
2023/11/29	0	0.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	22	204.98	0	0.00	204.00	22	4,681	0.47%
2023/11/27	1	204.08	0	0.00	204.00	1	4,723	0.02%
2023/11/24	2	203.75	2	206.00	205.00	0	4,718	0.00%
2023/11/22	0	0.00	1	209.38	204.50	-1	4,667	-0.02%
2023/11/21	1	206.00	1	205.50	205.50	0	4,608	0.00%
2023/11/20	0	0.00	17	207.79	206.00	-17	4,561	-0.37%
2023/11/17	1.5	206.41	1	206.50	206.50	0.5	4,525	0.01%
2023/11/16	0	0.00	15	219.00	211.50	-15	4,449	-0.34%
2023/11/15	15.2	214.66	0	0.00	214.00	15.2	4,358	0.35%
2023/11/14	2.2	214.34	1.1	212.94	211.50	1	4,298	0.02%
2023/11/13	1	222.00	2	220.25	218.00	-1	4,157	-0.02%
2023/11/10	74.1	231.16	40.2	229.94	220.50	33.9	3,987	0.85%
2023/11/09	0	0.00	5	231.40	230.50	-5	3,300	-0.15%
2023/11/08	5	226.90	13.3	230.65	226.50	-8.3	3,149	-0.26%
2023/11/07	0	0.00	0	217.50	217.50	0	2,710	0.00%
2023/11/02	1.1	193.00	0	0.00	192.00	1.1	2,602	0.04%
2023/11/01	3	196.00	0	0.00	195.50	3	2,578	0.12%
2023/10/31	0	0.00	1.1	196.14	196.00	-1.1	2,560	-0.04%
2023/10/30	4.1	199.09	1.1	198.14	198.00	3	2,538	0.12%
2023/10/27	0.1	203.50	0	202.50	203.50	0.1	2,469	0.00%
2023/10/26	3	194.50	3.3	195.85	197.00	-0.3	2,330	-0.01%
2023/10/25	0	0.00	5.2	194.98	194.50	-5.2	2,262	-0.23%
2023/10/24	9.3	188.13	1	186.00	189.50	8.3	2,193	0.38%
2023/10/23	5	189.60	8	190.38	189.00	-3	2,128	-0.14%
2023/10/20	8.1	185.73	1	183.50	183.50	7.1	2,068	0.34%
2023/10/19	3.1	182.72	5.3	190.59	190.50	-2.2	1,999	-0.11%
2023/10/18	2	178.25	2	175.00	175.00	0	1,914	0.00%
2023/10/16	0	0.00	6	182.00	181.50	-6	1,970	-0.30%
2023/10/13	6	174.00	0	0.00	173.50	6	1,970	0.30%
2023/10/05	0	0.00	0.1	174.50	174.00	-0.1	2,162	0.00%
2023/10/04	0	168.50	0.2	169.25	168.50	-0.2	2,161	-0.01%
2023/10/03	0	173.50	0	0.00	172.00	0	2,159	0.00%
2023/09/28	0.1	175.06	0	0.00	174.50	0.1	2,192	0.00%
2023/09/21	0	177.00	1	177.00	176.50	-1	2,291	-0.04%
2023/09/18	0	0.00	0.6	185.00	185.00	-0.6	2,399	-0.02%
2023/09/15	0	0.00	3	186.50	186.00	-3	2,417	-0.12%
2023/09/13	0	0.00	0.1	180.25	180.00	-0.1	2,413	0.00%
2023/09/12	0.1	180.00	0	0.00	180.50	0.1	2,467	0.00%
2023/09/08	0	177.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	3	178.00	0	0.00	177.50	3	2,525	0.12%
2023/09/06	0	180.00	0	0.00	179.00	0	2,527	0.00%
2023/09/05	1.2	187.56	0	0.00	181.50	1.2	2,517	0.05%
2023/09/04	0	0.00	0.1	193.00	195.00	-0.1	2,459	-0.01%
2023/08/31	2	197.75	2.2	199.87	198.50	-0.2	2,460	-0.01%
2023/08/30	0	0.00	1.4	192.75	198.00	-1.4	2,432	-0.06%
2023/08/28	0	180.00	0	0.00	182.50	0	2,446	0.00%
2023/08/24	0	0.00	2	181.00	181.00	-2	2,472	-0.08%
2023/08/23	0	182.50	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0	185.00	1.1	184.19	183.50	-1	2,514	-0.04%
2023/08/18	0	0.00	11.1	185.36	184.00	-11.1	2,517	-0.44%
2023/08/16	1	187.50	1	186.50	186.50	0	2,565	0.00%
2023/08/15	0	181.00	1	181.45	181.00	-1	2,577	-0.04%
2023/08/14	3.1	174.30	11.1	175.00	175.50	-7.9	2,569	-0.31%
2023/08/10	0	0.00	1	185.00	183.50	-1	2,549	-0.04%
2023/08/08	0	187.00	0	0.00	184.00	0	2,733	0.00%
2023/08/07	2	188.75	2	188.25	188.00	0	2,748	0.00%
2023/08/04	1	187.50	3	189.17	192.00	-2	2,751	-0.07%
2023/08/02	1	189.50	0.2	190.50	189.00	0.9	2,769	0.03%
2023/08/01	0	0.00	0.2	196.29	194.50	-0.2	2,774	-0.01%
2023/07/31	0.6	197.97	1	198.89	194.00	-0.5	2,788	-0.02%
2023/07/28	0.1	196.50	0	0.00	198.50	0.1	2,811	0.00%
2023/07/26	0.1	203.00	0.1	202.00	200.50	0	2,866	0.00%
2023/07/24	11	202.32	2	204.50	203.50	9	2,952	0.30%
2023/07/21	4	212.13	3	206.50	205.00	1	3,004	0.03%
2023/07/19	0	0.00	0.1	209.00	208.00	-0.1	3,080	0.00%
2023/07/17	2	211.25	0	0.00	210.00	2	3,305	0.06%
2023/07/14	2	194.50	0	0.00	198.00	2	3,325	0.06%
2023/07/13	2.1	194.67	2	197.50	192.50	0.1	3,351	0.00%
2023/07/12	0	0.00	7	203.50	202.00	-7	3,306	-0.21%
2023/07/10	0	0.00	1.1	208.00	208.00	-1.1	3,550	-0.03%
2023/07/07	1	206.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	0	0.00	1	207.00	206.00	-1	3,553	-0.03%
2023/07/05	3	212.00	2	213.50	209.00	1	3,565	0.03%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	0	0.00	0.5	212.50	212.00	-0.5	3,680	-0.01%
2023/06/29	5	221.50	5	220.00	220.00	0	3,780	0.00%
2023/06/27	2	223.25	1	221.50	220.00	1	3,894	0.03%
2023/06/26	0.2	207.00	0	0.00	209.50	0.2	3,882	0.00%
2023/06/21	2.1	210.31	0	0.00	210.00	2.1	3,958	0.05%
2023/06/19	1	216.50	1	216.00	216.00	0	4,100	0.00%
2023/06/16	1	208.00	3.2	214.38	216.00	-2.2	4,113	-0.05%
2023/06/15	1.1	231.95	2	230.50	230.50	-1	4,089	-0.02%
2023/06/09	0	0.00	0.2	237.25	239.00	-0.2	4,250	0.00%
2023/06/05	0	0.00	20	235.50	236.00	-20	4,402	-0.45%
2023/06/02	1	238.50	2	237.25	239.50	-1	4,415	-0.02%
2023/06/01	1	228.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	2	227.50	2.3	227.52	230.50	-0.3	4,504	-0.01%
2023/05/30	1	224.00	0	0.00	223.00	1	4,564	0.02%
2023/05/26	0.1	222.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/23	0	0.00	0.1	232.50	232.00	-0.1	4,877	0.00%
2023/05/22	1	228.50	2	230.50	228.50	-1	5,161	-0.02%
2023/05/19	1.1	227.55	0	0.00	223.50	1.1	5,168	0.02%
2023/05/18	0	0.00	1	227.00	227.00	-1	5,181	-0.02%
2023/05/17	21	231.29	1	230.00	229.00	20	5,214	0.38%
2023/05/16	1	227.00	0	0.00	226.00	1	5,274	0.02%
2023/05/15	0.1	219.00	1	219.00	221.00	-1	5,360	-0.02%
2023/05/12	3.1	224.29	140.8	224.34	224.00	-137.7	5,465	-2.52%	大賣/鉅額交易
2023/05/11	0	0.00	24	237.65	237.00	-24	5,589	-0.43%
2023/05/09	10	239.50	1	239.50	239.50	9	6,013	0.15%
2023/05/04	3	248.00	3	247.33	247.00	0	6,290	0.00%
2023/05/03	4	246.00	2.2	246.05	245.50	1.8	6,438	0.03%
2023/05/02	4	248.13	2	249.25	248.50	2	6,613	0.03%
2023/04/28	47	243.48	0	0.00	241.00	47	6,638	0.71%
2023/04/27	1	239.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	0	0.00	15	240.00	239.50	-15	6,749	-0.22%
2023/04/25	4.1	247.83	17	243.35	242.00	-12.9	6,763	-0.19%
2023/04/21	13	262.58	11	262.55	253.00	2	6,882	0.03%
2023/04/20	9	282.67	8	273.00	270.50	1	6,820	0.01%
2023/04/19	12	281.21	5	279.40	281.00	7	6,745	0.10%
2023/04/18	16	279.78	15.1	278.93	278.50	0.9	6,702	0.01%
2023/04/14	5	275.60	7	279.57	274.50	-2	6,774	-0.03%
2023/04/13	15	275.77	27.2	277.98	279.00	-12.2	6,768	-0.18%
2023/04/12	4.1	269.64	1	270.50	270.00	3.1	6,699	0.05%
2023/04/11	0.1	268.00	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	6	271.50	7.1	272.25	267.50	-1.1	7,068	-0.01%
2023/04/07	0.1	272.00	0	0.00	272.50	0.1	7,142	0.00%
2023/04/06	20	272.78	19	273.66	271.50	1	7,293	0.01%
2023/03/31	2.1	270.94	0	0.00	267.00	2.1	7,420	0.03%
2023/03/30	3	270.17	2	271.50	270.50	1	7,521	0.01%
2023/03/29	53	268.56	42	269.69	270.50	11	7,523	0.15%
2023/03/28	4	264.25	1	265.50	261.50	3	7,530	0.04%
2023/03/27	2.1	268.00	0	0.00	269.00	2.1	7,510	0.03%
2023/03/24	2.1	263.57	0	0.00	269.00	2.1	7,561	0.03%
2023/03/23	1	267.00	2	263.25	261.50	-1	7,602	-0.01%
2023/03/22	5	258.60	3.1	258.79	260.50	1.9	7,652	0.02%
2023/03/21	23	255.26	1	255.00	254.50	22	7,735	0.28%
2023/03/20	0	0.00	10.1	253.50	254.50	-10.1	7,799	-0.13%
2023/03/17	1.1	253.32	1	253.50	254.00	0.1	7,964	0.00%
2023/03/16	3.3	259.12	0.1	258.00	250.50	3.2	8,051	0.04%
2023/03/15	1.1	257.55	0	0.00	260.00	1.1	8,245	0.01%
2023/03/14	10	259.50	0.5	260.00	253.50	9.5	8,611	0.11%
2023/03/13	0.2	250.25	0	0.00	256.50	0.2	8,663	0.00%
2023/03/10	0.3	260.40	15	262.90	258.50	-14.8	8,801	-0.17%
2023/03/09	0	0.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/08	1	265.00	1	264.50	264.00	0	9,027	0.00%
2023/03/07	2	269.25	0	0.00	267.00	2	9,226	0.02%
2023/03/06	15	266.97	13	267.04	269.50	2	9,523	0.02%
2023/03/03	0.1	268.00	1	270.00	267.00	-0.9	9,807	-0.01%
2023/03/02	2.1	273.36	1	262.00	270.50	1.1	10,128	0.01%
2023/03/01	0.4	263.00	0	0.00	261.00	0.4	10,406	0.00%
2023/02/24	0.2	261.75	19.2	261.50	262.00	-19	10,537	-0.18%
2023/02/23	1.2	266.13	0	0.00	266.50	1.2	10,644	0.01%
2023/02/22	5.2	268.32	0	0.00	266.00	5.2	10,847	0.05%
2023/02/21	9.2	278.92	2	277.75	276.00	7.2	10,908	0.07%
2023/02/20	3.1	291.43	4.2	283.30	280.00	-1.1	10,971	-0.01%
2023/02/17	5	276.60	2	276.00	275.50	3	10,752	0.03%
2023/02/16	7	276.29	0	278.25	276.00	7	10,823	0.06%
2023/02/15	1	269.50	0	0.00	271.50	1	11,086	0.01%
2023/02/14	3	272.51	41	276.46	271.00	-38	11,150	-0.34%
2023/02/13	4	284.75	2	285.75	278.00	2	11,115	0.02%
2023/02/10	0	0.00	2.2	286.96	290.00	-2.2	11,131	-0.02%
2023/02/09	9.3	284.05	12.5	286.03	284.00	-3.2	11,049	-0.03%
2023/02/08	87.3	289.25	77.4	289.20	288.00	9.9	10,875	0.09%
2023/02/07	1.2	271.42	1.1	272.68	273.00	0.1	10,684	0.00%
2023/02/06	15	269.50	14.1	270.23	265.00	0.9	10,695	0.01%
2023/02/03	29	268.47	20	264.50	263.00	9	10,683	0.08%
2023/02/02	3	263.33	1	265.00	264.50	2	10,651	0.02%
2023/02/01	2.1	264.33	15	264.70	260.50	-12.9	10,761	-0.12%
2023/01/31	5	259.40	5	262.50	269.00	0	10,777	0.00%
2023/01/30	0	0.00	3	248.00	250.50	-3	10,740	-0.03%
2023/01/17	3	242.83	1	245.50	244.50	2	10,783	0.02%
2023/01/16	1.1	238.05	1	238.00	241.00	0.1	10,750	0.00%
2023/01/12	1.3	232.32	0	0.00	226.50	1.3	10,813	0.01%
2023/01/11	1.3	242.06	1	240.00	237.00	0.3	10,723	0.00%
2023/01/10	0.1	238.50	0	0.00	238.00	0.1	10,760	0.00%
2023/01/09	1	245.50	1	245.00	245.00	0	10,832	0.00%
2023/01/06	7	242.79	0	0.00	241.50	7	10,935	0.06%
2023/01/04	0.1	246.00	1	247.00	240.00	-1	11,199	-0.01%
2023/01/03	0	0.00	1	244.00	244.50	-1	11,324	-0.01%
2022/12/30	1	249.50	1	247.00	245.50	0	11,476	0.00%
2022/12/29	31.2	243.80	28	243.45	243.00	3.2	11,646	0.03%
2022/12/28	3	264.50	5	262.00	257.00	-2	11,562	-0.02%
2022/12/27	25	258.40	24	258.38	264.50	1	11,544	0.01%
2022/12/26	9	261.72	7	262.93	258.00	2	11,625	0.02%
2022/12/23	7.1	260.43	5	260.10	259.50	2.1	11,716	0.02%
2022/12/22	5	253.40	5	256.50	262.50	0	11,692	0.00%
2022/12/21	4	241.50	9	241.56	239.00	-5	11,701	-0.04%
2022/12/20	53	241.27	21	245.31	236.50	32	11,919	0.27%
2022/12/19	1	244.00	1	246.00	241.50	0	12,043	0.00%
2022/12/16	20	246.75	21	247.71	243.00	-1	12,263	-0.01%
2022/12/15	13.2	251.56	13	251.12	247.00	0.2	12,360	0.00%
2022/12/14	11.1	252.16	11	254.59	259.00	0.1	12,351	0.00%
2022/12/13	28.1	257.22	4	258.88	253.50	24.1	12,268	0.20%
2022/12/12	0	0.00	30	257.00	257.00	-30	12,371	-0.24%
2022/12/09	53	262.33	21	261.98	260.00	32	12,416	0.26%
2022/12/08	28	269.05	3	269.83	267.00	25	12,636	0.20%
2022/12/07	3	277.17	315	273.12	275.00	-312	12,518	-2.49%	大賣/鉅額交易
2022/12/06	97	295.95	89	296.60	279.00	8	12,241	0.07%
2022/12/05	19	293.55	20.1	294.78	297.00	-1.1	11,852	-0.01%
2022/12/02	9	297.78	11	298.00	294.50	-2	11,746	-0.02%
2022/12/01	4	292.75	61	291.61	291.50	-57	11,544	-0.49%
2022/11/30	2	287.75	1	289.50	286.00	1	11,421	0.01%
2022/11/29	70	286.02	5	293.20	287.00	65	11,327	0.57%
2022/11/28	43	293.58	70	296.74	295.00	-27	11,112	-0.24%
2022/11/25	79	294.18	72	295.35	281.00	7	10,804	0.06%
2022/11/24	48	286.83	26	287.77	290.00	22	10,449	0.21%
2022/11/23	331	282.92	30	279.52	289.50	301	10,134	2.97%	大買/鉅額交易
2022/11/22	9	268.22	6	267.83	263.50	3	9,856	0.03%
2022/11/21	10	276.25	4	274.88	272.00	6	9,850	0.06%
2022/11/18	25	264.98	29	265.50	275.00	-4	10,149	-0.04%
2022/11/17	5	261.60	4	260.25	259.00	1	10,200	0.01%
2022/11/16	1	252.50	2	255.50	256.50	-1	10,018	-0.01%
2022/11/15	4	251.00	5	251.20	249.50	-1	9,875	-0.01%
2022/11/14	17	248.82	12	249.92	250.00	5	9,882	0.05%
2022/11/11	20	259.95	27	255.81	252.50	-7	9,777	-0.07%
2022/11/10	10	245.50	10.1	251.43	243.00	-0.1	9,480	0.00%
2022/11/09	10	244.50	10	244.65	243.50	0	9,408	0.00%
2022/11/08	14	255.39	21.1	250.06	243.00	-7.1	9,350	-0.08%
2022/11/07	17	247.74	2	246.75	246.00	15	9,252	0.16%
2022/11/04	4	246.25	4	248.75	247.50	0	9,160	0.00%
2022/11/03	49	242.27	27	244.56	246.00	22	9,077	0.24%
2022/11/02	3	242.50	1	242.50	242.00	2	8,948	0.02%
2022/11/01	17	238.21	7.1	240.63	239.50	9.9	8,813	0.11%
2022/10/31	8	230.13	9	229.00	228.00	-1	8,684	-0.01%
2022/10/28	3.2	227.09	3	225.50	223.50	0.2	8,605	0.00%
2022/10/27	25	225.26	23	225.57	232.00	2	8,456	0.02%
2022/10/26	0	0.00	2	210.50	211.00	-2	8,310	-0.02%
2022/10/25	3.1	213.15	5	212.50	210.50	-1.9	8,172	-0.02%
2022/10/24	1	219.50	2	219.00	216.00	-1	8,071	-0.01%
2022/10/21	0	0.00	1	221.00	215.00	-1	8,033	-0.01%
2022/10/20	13	223.65	14.2	223.65	227.50	-1.2	7,981	-0.01%
2022/10/19	3	235.67	2	238.50	231.50	1	7,930	0.01%
2022/10/18	1.1	238.61	1	239.00	235.00	0.1	8,021	0.00%
2022/10/17	2.3	231.83	2	236.25	239.00	0.3	7,948	0.00%
2022/10/14	23.1	245.94	0	0.00	243.50	23.1	7,828	0.30%
2022/10/13	97.1	245.02	7	243.43	234.50	90.1	7,680	1.17%
2022/10/12	0	0.00	2.1	251.69	252.00	-2.1	7,490	-0.03%
2022/10/11	10	251.55	5.4	247.08	244.50	4.7	7,338	0.06%
2022/10/07	13.2	261.87	20	263.05	257.00	-6.9	7,142	-0.10%
2022/10/06	246	261.07	1	265.00	259.50	245	6,921	3.54%	大買/鉅額交易
2022/10/05	45.1	245.96	27	243.06	245.50	18.1	6,664	0.27%
2022/10/04	10	240.75	6	241.50	240.00	4	6,523	0.06%
2022/10/03	22.4	246.05	12	242.21	233.50	10.4	6,429	0.16%
2022/09/30	13.1	244.18	7	242.79	252.50	6.1	6,262	0.10%
2022/09/29	2	236.50	4	242.75	248.50	-2	6,058	-0.03%
2022/09/28	171.1	232.72	11	228.45	226.00	160.1	6,101	2.62%	大買/鉅額交易
2022/09/27	15	235.60	13	235.73	242.50	2	5,982	0.03%
2022/09/26	6.1	253.23	137	255.32	245.50	-131	5,789	-2.26%	大賣/鉅額交易
2022/09/23	76	262.40	102	262.71	267.00	-26	5,652	-0.46%	大賣/
2022/09/22	53	257.69	57	259.63	259.50	-4	5,536	-0.07%
2022/09/21	43.1	256.19	22	260.70	256.00	21.1	5,413	0.39%
2022/09/20	33.1	259.01	21	260.98	260.00	12.1	5,457	0.22%
2022/09/19	70	263.72	19	260.16	260.50	51	5,550	0.92%
2022/09/16	81	272.07	75	274.05	271.50	6	5,538	0.11%
2022/09/15	71	286.30	30.1	292.86	272.50	40.9	5,476	0.75%
2022/09/14	0	0.00	20	290.50	293.50	-20	5,213	-0.38%
2022/09/13	0	0.00	4	284.00	285.00	-4	5,377	-0.07%
2022/09/12	0	0.00	24	290.54	291.50	-24	5,613	-0.43%
2022/09/05	0	0.00	0.1	290.00	277.50	-0.1	5,984	0.00%
2022/08/31	0	0.00	21	287.43	296.00	-21	6,113	-0.34%
2022/08/30	40	284.48	14	281.46	283.50	26	6,091	0.43%
2022/08/29	11	282.23	7.1	283.88	284.00	3.9	6,049	0.06%
2022/08/26	8	280.50	64	283.38	284.00	-56	6,011	-0.93%
2022/08/25	46	250.74	57	250.56	260.00	-11	5,879	-0.19%
2022/08/24	8	239.94	31.2	241.80	242.50	-23.2	5,411	-0.43%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	13	181.27	8.2	180.54	182.50	4.8	5,540	0.09%
2022/08/18	5	171.50	0	0.00	172.50	5	5,483	0.09%
2022/08/16	38	174.80	1	175.50	172.00	37	5,474	0.68%
2022/08/15	4	171.25	4	173.50	173.50	0	5,445	0.00%
2022/08/12	3	172.67	11	171.41	171.00	-8	5,465	-0.15%
2022/08/11	11.1	169.86	0	0.00	169.50	11.1	5,443	0.20%
2022/08/10	3	172.00	3	172.33	169.00	0	5,476	0.00%
2022/08/09	0.2	171.00	0	0.00	170.50	0.2	5,486	0.00%
2022/08/08	2	172.00	2	172.50	171.00	0	5,499	0.00%
2022/08/05	0	0.00	15	170.50	175.50	-15	5,508	-0.27%
2022/08/03	0	0.00	1	170.00	171.00	-1	5,501	-0.02%
2022/08/02	4	178.38	25.1	178.69	174.50	-21.1	5,476	-0.39%
2022/08/01	18	184.47	0	0.00	183.50	18	5,417	0.33%
2022/07/29	5	188.20	1	189.00	188.50	4	5,399	0.07%
2022/07/28	10	188.85	28	189.13	189.00	-18	5,378	-0.33%
2022/07/27	8	184.31	5.1	186.14	186.00	2.9	5,356	0.05%
2022/07/26	30	191.13	4	187.25	186.00	26	5,374	0.48%
2022/07/25	12	191.54	5	194.50	191.50	7	5,264	0.13%
2022/07/22	10.2	184.98	3	186.67	186.00	7.2	5,086	0.14%
2022/07/21	14	180.00	1	182.50	183.00	13	5,044	0.26%
2022/07/20	8	175.75	4	175.25	175.00	4	5,017	0.08%
2022/07/19	0	0.00	1	176.00	172.50	-1	5,040	-0.02%
2022/07/14	0	0.00	1	167.50	169.50	-1	5,183	-0.02%
2022/07/13	6.1	169.70	5	170.60	168.00	1.1	5,179	0.02%
2022/07/12	0	0.00	3	168.00	165.50	-3	5,165	-0.06%
2022/07/11	1.1	166.73	0	0.00	170.00	1.1	5,144	0.02%
2022/07/07	1	164.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	1	179.43	0.1	174.93	167.00	0.9	5,043	0.02%
2022/07/05	2	169.50	2	169.00	174.00	0	4,805	0.00%
2022/07/04	1	168.76	1.1	158.05	158.50	-0.1	4,743	0.00%
2022/07/01	1.2	176.75	2.1	174.52	169.00	-0.9	4,661	-0.02%
2022/06/30	2	183.75	60	185.33	175.50	-58	4,584	-1.27%
2022/06/29	5	192.40	3	192.83	194.00	2	4,421	0.05%
2022/06/28	6	196.00	9	196.33	188.50	-3	4,393	-0.07%
2022/06/27	68	202.35	156	204.21	203.00	-88	4,263	-2.06%	大賣/
2022/06/24	2	199.00	2	202.00	210.00	0	4,158	0.00%
2022/06/23	7	197.57	3	198.50	197.00	4	3,977	0.10%
2022/06/22	11.1	198.48	13.1	198.89	197.00	-2	3,908	-0.05%
2022/06/21	13	199.65	16	198.09	200.00	-3	3,759	-0.08%
2022/06/20	13.5	194.74	12	199.21	189.50	1.5	3,582	0.04%
2022/06/17	14	191.57	11	191.82	194.00	3	3,349	0.09%
2022/06/16	11	187.36	10	193.55	192.00	1	3,257	0.03%
2022/06/10	0.1	182.50	0.1	182.50	180.50	0	3,038	0.00%
2022/06/09	6.5	179.45	6.2	179.91	181.00	0.3	3,000	0.01%
2022/06/06	0.2	176.00	0	0.00	175.00	0.2	2,920	0.01%
2022/06/01	1	187.00	0	0.00	183.50	1	2,916	0.03%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	2	182.00	0	0.00	181.00	2	2,461	0.08%
2022/05/23	0.1	181.00	1	180.00	180.00	-0.9	2,449	-0.04%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	0	0.00	0	188.00	185.00	0	2,439	0.00%
2022/05/12	1	190.00	1	188.00	187.00	0	2,418	0.00%
2022/05/10	0	0.00	1	184.50	186.00	-1	2,394	-0.04%
2022/05/09	0	0.00	1	191.50	190.00	-1	2,385	-0.04%
2022/05/05	0	0.00	1	199.00	199.00	-1	2,415	-0.04%
2022/05/04	1	203.00	2	201.50	201.50	-1	2,433	-0.04%
2022/05/03	1	200.50	0	0.00	200.50	1	2,428	0.04%
2022/04/27	0	0.00	0.2	193.00	196.00	-0.2	2,378	-0.01%
2022/04/25	1	206.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	5	214.30	6	211.00	207.50	-1	2,314	-0.04%
2022/04/21	3.1	206.40	1	204.00	216.50	2.1	2,211	0.09%
2022/04/14	0.1	202.50	0	0.00	200.50	0.1	2,180	0.00%
2022/04/07	0	0.00	45	206.80	208.50	-45	2,188	-2.06%
2022/04/06	0	0.00	0.1	212.00	210.00	-0.1	2,174	0.00%
2022/03/31	7.1	217.76	0	0.00	214.50	7.1	2,174	0.33%
2022/03/30	12.1	231.04	0	0.00	228.00	12.1	2,120	0.57%
2022/03/29	5.1	237.20	22	236.05	233.50	-16.9	2,090	-0.81%
2022/03/24	2	229.00	2	226.00	226.00	0	2,007	0.00%
2022/03/23	45	230.89	0	0.00	227.00	45	2,052	2.19%
2022/03/21	2.1	231.76	16	235.47	226.50	-13.9	2,063	-0.67%
2022/03/18	35	223.64	20	228.50	228.50	15	2,096	0.72%
2022/03/17	0.1	210.00	0	0.00	220.50	0.1	2,031	0.00%
2022/03/15	1	208.00	0	0.00	200.50	1	2,025	0.05%
2022/03/14	0	0.00	20	207.50	209.50	-20	2,071	-0.97%
2022/03/10	1	220.50	0	0.00	216.00	1	2,128	0.05%
2022/03/09	0	0.00	8	217.31	212.00	-8	2,133	-0.38%
2022/03/08	0	221.50	0	0.00	214.50	0	2,144	0.00%
2022/03/07	3	228.83	0.1	226.00	224.50	2.9	2,176	0.13%
2022/03/03	20	247.00	1	247.00	247.00	19	2,353	0.81%
2022/03/02	0	0.00	30	250.22	252.50	-30	2,472	-1.21%
2022/03/01	0	0.00	36	249.82	251.50	-36	2,671	-1.35%
2022/02/25	0	0.00	31	246.19	247.50	-31	2,822	-1.10%
2022/02/24	30	241.50	0	0.00	241.50	30	2,928	1.02%
2022/02/18	1	255.50	1	259.00	259.00	0	3,190	0.00%
2022/02/15	0.2	243.50	0	0.00	242.50	0.2	3,162	0.01%
2022/02/14	0	0.00	2	244.00	243.00	-2	3,164	-0.06%
2022/02/11	0.2	250.00	0	0.00	245.50	0.2	3,165	0.01%
2022/02/10	0.1	252.00	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.2	257.00	0	0.00	255.00	0.2	3,201	0.01%
2022/02/08	1	253.50	1	255.50	258.00	0	3,217	0.00%
2022/01/26	10	235.40	0	0.00	239.00	10	3,366	0.30%
2022/01/24	1	231.50	0	0.00	237.00	1	3,368	0.03%
2022/01/17	1	243.00	16	244.00	251.50	-15	3,479	-0.43%
2022/01/14	0	0.00	14	245.71	243.50	-14	3,475	-0.40%
2022/01/13	30	255.00	30	256.00	255.00	0	3,491	0.00%
2022/01/11	30	258.50	0	0.00	258.50	30	3,684	0.81%
2022/01/07	5	268.10	0	0.00	265.00	5	4,036	0.12%
2022/01/05	0	0.00	11	279.00	275.50	-11	4,098	-0.27%
2022/01/04	0	0.00	25	278.98	277.00	-25	4,171	-0.60%
2022/01/03	36	278.01	1	278.00	278.00	35	4,169	0.84%
2021/12/29	1	287.50	1	287.00	287.00	0	4,166	0.00%
2021/12/28	2	289.25	2	288.75	287.50	0	4,165	0.00%
2021/12/24	1	289.50	1	287.00	287.00	0	4,150	0.00%
2021/12/23	1	293.50	1	293.00	291.00	0	4,139	0.00%
2021/12/22	0	0.00	1	285.00	285.00	-1	4,134	-0.02%
2021/12/21	0	0.00	2	278.75	287.00	-2	4,126	-0.05%
2021/12/20	2	291.75	2	284.00	284.00	0	4,100	0.00%
2021/12/17	6	297.83	4	294.88	291.50	2	4,099	0.05%
2021/12/16	0	0.00	1	289.00	288.50	-1	4,111	-0.02%
2021/12/15	0	0.00	2	289.50	288.50	-2	4,132	-0.05%
2021/12/14	8	297.50	8	284.38	285.00	0	4,111	0.00%
2021/12/13	3	304.83	2	305.25	301.50	1	4,023	0.02%
2021/12/10	3	304.33	4	305.25	302.00	-1	4,003	-0.02%
2021/12/09	2	300.25	2	297.50	297.50	0	3,954	0.00%
2021/12/08	1	307.50	1	308.50	300.50	0	3,946	0.00%
2021/12/07	4	295.00	2	296.50	295.00	2	3,877	0.05%
2021/12/06	4	299.75	2	300.50	296.50	2	3,858	0.05%
2021/12/03	1	293.48	1	294.00	291.00	0	3,806	0.00%
2021/12/02	1	292.00	1	297.00	289.50	0	3,796	0.00%
2021/12/01	2	296.25	2	292.25	289.00	0	3,773	0.00%
2021/11/30	1	281.50	1	281.50	297.50	0	3,724	0.00%
2021/11/29	5	287.00	4	285.13	275.50	1	3,654	0.03%
2021/11/26	5	305.10	1	308.50	306.00	4	3,511	0.11%
2021/11/25	1	311.00	1	329.00	298.00	0	3,390	0.00%
2021/11/24	0	0.00	4	313.13	326.50	-4	3,206	-0.12%
2021/11/23	5	305.90	7	302.07	297.00	-2	3,159	-0.06%
2021/11/22	2	303.50	1	297.00	299.50	1	3,066	0.03%
2021/11/19	2	283.25	1	284.50	283.00	1	2,965	0.03%
2021/11/18	2	264.00	3	270.83	282.50	-1	2,880	-0.03%
2021/11/17	3	258.33	2	255.50	257.00	1	2,743	0.04%
2021/11/16	0	0.00	1	256.00	252.00	-1	2,732	-0.04%
2021/11/12	3	252.00	3	256.67	256.50	0	2,734	0.00%
2021/11/09	5	252.10	0	0.00	254.00	5	2,700	0.19%
2021/11/08	0	0.00	2	248.00	244.50	-2	2,702	-0.07%
2021/11/05	3	245.33	2	241.00	241.00	1	2,675	0.04%
2021/11/03	2	252.00	1	250.50	250.00	1	2,616	0.04%
2021/11/02	1	269.50	2	273.00	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	6	261.67	262.00	-6	2,498	-0.24%
2021/10/29	1	261.00	17	261.24	262.00	-16	2,496	-0.64%
2021/10/28	18	251.36	3	259.00	269.50	15	2,483	0.60%
2021/10/27	5	261.00	20	256.60	245.00	-15	2,437	-0.62%
2021/10/26	5	268.00	5	267.50	262.00	0	2,422	0.00%
2021/10/25	0	0.00	0	259.50	266.00	0	2,451	0.00%
2021/10/22	6	254.50	0	0.00	254.50	6	2,448	0.25%
2021/10/21	22	250.30	7	257.57	255.00	15	2,459	0.61%
2021/10/20	4	246.50	4	248.00	255.00	0	2,418	0.00%
2021/10/19	7	233.71	7	236.14	239.00	0	2,374	0.00%
2021/10/18	7	222.93	8	224.38	233.00	-1	2,220	-0.05%
2021/10/15	2	200.00	2	208.00	214.50	0	2,027	0.00%
2021/10/14	2	196.50	2.2	195.39	197.00	-0.2	1,915	-0.01%
2021/10/12	1	176.00	3	178.50	180.50	-2	1,802	-0.11%
2021/10/07	2	169.25	0	0.00	167.50	2	1,747	0.11%
2021/10/04	1	180.00	1	178.50	177.00	0	1,739	0.00%
2021/10/01	0	0.00	1	183.50	183.00	-1	1,741	-0.06%
2021/09/24	1	191.00	1	191.50	191.00	0	1,904	0.00%
2021/09/23	4	192.00	3	196.33	192.50	1	1,957	0.05%
2021/09/22	2	185.25	2	186.50	184.50	0	1,946	0.00%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/09	3	191.00	1	191.50	191.00	2	2,061	0.10%
2021/09/08	1	196.50	2	190.75	190.50	-1	2,066	-0.05%
2021/09/06	4	194.00	6	194.92	195.00	-2	2,096	-0.10%
2021/09/03	6	192.17	4	191.50	191.50	2	2,220	0.09%
2021/09/01	1	196.00	1	193.00	193.00	0	2,442	0.00%
2021/08/31	1	191.50	1	190.50	193.00	0	2,441	0.00%
2021/08/30	5	195.40	3	191.00	191.00	2	2,448	0.08%
2021/08/27	30	197.03	30	199.32	195.50	0	2,478	0.00%
2021/08/24	0	0.00	1	183.50	182.00	-1	2,375	-0.04%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/17	0	0.00	1	190.00	190.00	-1	2,560	-0.04%
2021/08/12	1	190.50	0	0.00	193.00	1	2,629	0.04%
2021/08/05	0	0.00	1	203.50	200.00	-1	2,990	-0.03%
2021/08/02	1	195.50	1	194.00	195.00	0	3,261	0.00%
2021/07/29	4	194.38	4	194.50	193.00	0	3,319	0.00%
2021/07/23	1	196.00	1	196.00	196.00	0	3,441	0.00%
2021/07/21	0.1	200.00	0	0.00	197.00	0.1	3,559	0.00%
2021/07/15	6	208.00	6	210.00	206.50	0	3,641	0.00%
2021/07/14	0	0.00	1	204.50	203.50	-1	3,670	-0.03%
2021/07/12	1	212.00	2	208.00	209.00	-1	3,690	-0.03%
2021/07/05	1	220.50	0	0.00	219.00	1	3,756	0.03%
2021/06/30	2	232.00	13.5	223.02	232.00	-11.5	3,737	-0.31%
2021/06/22	0	0.00	1	214.00	207.00	-1	4,001	-0.02%
2021/06/11	2	232.75	2	230.00	222.50	0	4,046	0.00%
2021/06/10	0	0.00	1	216.50	232.50	-1	3,944	-0.03%
2021/06/09	6	216.33	5	212.60	211.50	1	3,939	0.03%
2021/06/04	21	207.02	10	210.20	206.00	11	3,813	0.29%
2021/06/03	3	206.00	0	0.00	204.50	3	3,764	0.08%
2021/06/02	1	205.50	3	210.00	205.00	-2	3,770	-0.05%
2021/06/01	4	205.88	1	205.50	206.50	3	3,770	0.08%
2021/05/31	0	0.00	1	204.00	204.50	-1	3,762	-0.03%
2021/05/28	0	0.00	1	208.50	207.00	-1	3,764	-0.03%
2021/05/27	8	217.88	6	210.75	207.00	2	3,787	0.05%
2021/05/26	1	211.50	1	213.00	213.00	0	3,736	0.00%
2021/05/20	0	0.00	1	201.50	199.00	-1	4,576	-0.02%
2021/05/19	1	203.00	2	205.25	201.50	-1	4,638	-0.02%
2021/05/18	1	206.00	1	204.00	208.00	0	4,650	0.00%
2021/05/14	0	0.00	2	222.50	216.50	-2	4,659	-0.04%
2021/05/13	3	223.32	0	0.00	218.00	3	4,622	0.07%
2021/05/12	2	237.50	1	221.50	221.50	1	4,591	0.02%
2021/05/11	3	231.33	3	231.33	225.50	0	4,442	0.00%
2021/05/07	2	223.00	2	224.25	235.00	0	4,396	0.00%
2021/05/05	0	0.00	1	219.00	219.00	-1	4,368	-0.02%
2021/05/04	1	220.00	0	0.00	220.00	1	4,385	0.02%
2021/05/03	0	0.00	1	241.50	232.50	-1	4,357	-0.02%
2021/04/29	1	240.00	0	0.00	236.00	1	4,298	0.02%
2021/04/28	1	240.50	0	0.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	1	225.00	235.00	-1	4,205	-0.02%
2021/04/26	0	212.50	0	0.00	214.00	0	4,207	0.00%
2021/04/23	1	219.50	0	0.00	218.50	1	4,268	0.02%
2021/04/20	1	234.00	1	236.50	234.50	0	4,460	0.00%
2021/04/15	0	0.00	1.1	242.55	241.00	-1.1	4,547	-0.02%
2021/04/14	2	246.25	1	245.00	242.00	1	4,573	0.02%
2021/04/13	1	255.00	2	255.75	250.00	-1	4,562	-0.02%
2021/04/12	0	0.00	1	254.00	254.00	-1	4,570	-0.02%
2021/04/09	4	256.50	3	258.17	253.00	1	4,603	0.02%
2021/04/01	1	267.00	1	272.50	267.00	0	4,772	0.00%
2021/03/30	6	277.17	7	275.79	273.00	-1	4,714	-0.02%
2021/03/29	5	269.30	5	270.50	277.00	0	4,642	0.00%
2021/03/26	0	0.00	1	253.50	252.50	-1	4,518	-0.02%
2021/03/25	1	258.50	1.1	250.05	250.00	-0.1	4,553	0.00%
2021/03/24	3	260.83	4	259.50	253.50	-1	4,589	-0.02%
2021/03/23	1	249.50	1	258.00	250.00	0	4,732	0.00%
2021/03/22	0	0.00	1	246.50	246.50	-1	4,817	-0.02%
2021/03/19	2	255.75	1	259.50	251.50	1	4,854	0.02%
2021/03/16	2	262.25	0	0.00	261.50	2	5,156	0.04%
2021/03/15	2	265.25	2	266.50	262.00	0	5,168	0.00%
2021/03/12	3	262.33	3	261.00	261.00	0	5,193	0.00%
2021/03/11	1	261.00	2	263.00	263.00	-1	5,235	-0.02%
2021/03/10	2	253.00	1	252.00	252.00	1	5,273	0.02%
2021/03/05	0	0.00	2	264.00	265.00	-2	5,415	-0.04%
2021/03/04	1	253.50	1	251.00	251.00	0	5,745	0.00%
2021/03/03	1	255.00	3	254.33	255.50	-2	5,817	-0.03%
2021/03/02	0	0.00	2	246.00	245.00	-2	5,826	-0.03%
2021/02/26	0	0.00	1	263.00	260.50	-1	5,814	-0.02%
2021/02/25	16.1	304.91	6.1	287.98	270.00	10	5,776	0.17%
2021/02/24	8	271.81	9	275.06	288.00	-1	5,346	-0.02%
2021/02/23	43.1	264.12	41	264.30	262.00	2.1	5,197	0.04%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	7	224.79	9	221.78	231.00	-2	5,022	-0.04%
2021/02/18	5	213.60	4	213.25	210.00	1	5,008	0.02%
2021/02/17	20	221.23	3	217.33	208.00	17	5,015	0.34%
2021/02/05	7	210.07	7	211.71	220.00	0	4,968	0.00%
2021/02/04	6	199.67	7	198.21	200.00	-1	4,978	-0.02%
2021/02/03	3	200.33	3	201.83	198.50	0	5,008	0.00%
2021/02/02	0	0.00	3	191.33	198.00	-3	5,037	-0.06%
2021/02/01	1	179.50	3	184.67	184.50	-2	5,057	-0.04%
2021/01/28	1	191.00	4	194.13	192.50	-3	5,091	-0.06%
2021/01/26	2	198.50	0	0.00	195.00	2	5,186	0.04%
2021/01/25	2	205.25	2	210.00	203.00	0	5,185	0.00%
2021/01/22	7	211.50	6	214.25	207.00	1	5,215	0.02%
2021/01/21	1	213.50	2	214.75	213.50	-1	5,289	-0.02%
2021/01/20	1	207.50	1	209.50	207.00	0	5,496	0.00%
2021/01/19	0	0.00	0.2	207.50	206.00	-0.2	5,514	0.00%
2021/01/18	4	208.88	2	208.50	210.00	2	5,560	0.04%
2021/01/15	1	195.50	3	197.00	199.00	-2	5,503	-0.04%
2021/01/13	4	210.00	0	0.00	202.00	4	5,323	0.08%
2021/01/12	6	215.33	7	216.07	213.50	-1	5,269	-0.02%
2021/01/11	2	218.75	2	222.50	212.50	0	5,204	0.00%
2021/01/08	4	224.50	2	226.00	222.50	2	5,218	0.04%
2021/01/07	1	223.50	2	226.00	225.00	-1	5,228	-0.02%
2021/01/06	0.1	227.00	1	226.00	225.50	-0.9	5,209	-0.02%
2021/01/04	3	232.50	2	229.50	229.00	1	5,227	0.02%
2020/12/30	1	240.50	1	246.50	246.50	0	5,118	0.00%
2020/12/28	0	0.00	2	240.25	244.50	-2	5,001	-0.04%
2020/12/25	1	230.50	2	232.25	231.00	-1	4,950	-0.02%
2020/12/24	1	228.50	0	0.00	226.00	1	4,948	0.02%
2020/12/22	2	236.25	6	236.83	237.00	-4	4,986	-0.08%
2020/12/21	2	233.00	2	237.50	233.50	0	4,990	0.00%
2020/12/18	1	244.50	0	0.00	238.50	1	4,982	0.02%
2020/12/17	0	0.00	2	254.50	240.50	-2	5,021	-0.04%
2020/12/16	3	242.67	2	234.25	248.50	1	4,909	0.02%
2020/12/15	0	0.00	1	227.50	226.00	-1	5,047	-0.02%
2020/12/14	2	248.50	0	0.00	238.50	2	5,032	0.04%
2020/12/11	0	0.00	8	230.44	237.50	-8	4,937	-0.16%
2020/12/10	5	220.50	7	221.79	216.00	-2	4,882	-0.04%
2020/12/09	1	237.50	1	237.50	234.50	0	4,796	0.00%
2020/12/08	3	240.33	2	242.50	236.00	1	4,776	0.02%
2020/12/07	3.1	258.63	0	0.00	255.50	3.1	4,665	0.07%
2020/12/04	2	260.50	5	265.70	266.00	-3	4,665	-0.06%
2020/12/02	2	267.50	1	267.50	267.50	1	4,730	0.02%
2020/12/01	1	278.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	4	291.75	4	297.13	286.00	0	4,774	0.00%
2020/11/27	3	289.83	3	288.67	292.00	0	4,452	0.00%
2020/11/25	0	0.00	2	280.25	276.00	-2	4,446	-0.04%
2020/11/24	0	0.00	1	274.50	274.50	-1	4,451	-0.02%
2020/11/23	0	0.00	1	279.00	277.50	-1	4,506	-0.02%
2020/11/19	4	286.25	1	282.00	280.50	3	4,582	0.07%
2020/11/18	3	283.50	2	284.50	287.00	1	4,550	0.02%
2020/11/17	0	0.00	3	271.83	277.00	-3	4,617	-0.06%
2020/11/16	2	265.75	0	0.00	265.00	2	4,598	0.04%
2020/11/13	1	261.00	2	267.00	268.50	-1	4,623	-0.02%
2020/11/12	3	262.83	3	262.67	264.50	0	4,625	0.00%
2020/11/11	1	276.00	2	280.00	279.00	-1	4,559	-0.02%
2020/11/10	6	279.75	5	279.30	272.00	1	4,573	0.02%
2020/11/09	2	291.75	2	289.50	285.00	0	4,571	0.00%
2020/11/06	1	296.00	3	295.50	296.00	-2	4,622	-0.04%
2020/11/05	4	293.25	3	298.00	292.00	1	4,673	0.02%
2020/11/04	6	280.42	6.1	283.49	290.00	-0.1	4,689	0.00%
2020/11/03	3	285.17	4.1	284.54	280.50	-1.1	4,660	-0.02%
2020/11/02	3	294.17	1	292.50	288.00	2	4,729	0.04%
2020/10/30	1	289.50	0	0.00	293.00	1	4,734	0.02%
2020/10/29	23	293.52	24	294.19	298.00	-1	4,709	-0.02%
2020/10/28	17.2	311.87	14.5	313.22	297.00	2.7	4,687	0.06%
2020/10/27	1	320.00	0	0.00	324.50	1	4,428	0.02%
2020/10/23	5	349.30	5	349.40	343.00	0	4,393	0.00%
2020/10/21	4	352.00	5	351.90	347.50	-1	4,380	-0.02%
2020/10/19	1	347.00	0	0.00	345.00	1	4,444	0.02%
2020/10/15	0	0.00	6	347.17	338.00	-6	4,524	-0.13%
2020/10/13	1	351.00	0	0.00	350.50	1	4,548	0.02%
2020/10/08	2	346.00	3	349.83	349.50	-1	4,628	-0.02%
2020/10/06	1	344.00	0	0.00	342.00	1	4,568	0.02%
2020/09/29	0	0.00	6	335.67	331.00	-6	4,614	-0.13%
2020/09/28	5	364.00	6	345.17	343.50	-1	4,689	-0.02%
2020/09/25	7	349.86	4	352.50	357.00	3	4,718	0.06%
2020/09/24	1	332.00	1	353.50	345.50	0	4,785	0.00%
2020/09/21	1	362.00	2	367.00	359.50	-1	4,758	-0.02%
2020/09/18	10	352.70	1	366.00	367.00	9	4,698	0.19%
2020/09/17	0	0.00	1	332.00	334.50	-1	4,477	-0.02%
2020/09/16	2	326.75	1	331.50	324.50	1	4,464	0.02%
2020/09/15	2	326.50	2	326.50	328.50	0	4,437	0.00%
2020/09/11	0	0.00	1	304.00	306.00	-1	4,440	-0.02%
2020/09/09	0	0.00	1	302.00	302.00	-1	4,361	-0.02%
2020/09/08	1	270.00	4	290.50	309.50	-3	4,352	-0.07%
2020/09/07	106	297.65	5	295.90	283.50	101	4,376	2.31%	大買/鉅額交易
2020/09/04	1	298.00	1	310.00	300.00	0	4,377	0.00%
2020/09/03	2	316.50	0	0.00	306.00	2	4,422	0.05%
2020/08/31	0	0.00	2	332.00	339.50	-2	4,326	-0.05%
2020/08/28	1	325.50	3	327.83	322.00	-2	4,298	-0.05%
2020/08/27	7	328.36	5	326.30	320.50	2	4,276	0.05%
2020/08/26	0	0.00	2	313.75	330.00	-2	4,227	-0.05%
2020/08/25	2	296.25	2	300.25	303.00	0	4,205	0.00%
2020/08/24	2	299.00	1	303.00	299.00	1	4,188	0.02%
2020/08/21	4	281.13	7	295.21	293.50	-3	4,166	-0.07%
2020/08/20	4.1	325.96	0	0.00	303.00	4.1	4,068	0.10%
2020/08/19	0.2	337.00	3.5	327.45	336.50	-3.3	4,045	-0.08%
2020/08/18	2	296.00	3	294.83	306.50	-1	4,028	-0.02%
2020/08/17	0	0.00	2	279.25	280.00	-2	3,992	-0.05%
2020/08/14	1	277.00	2	275.75	275.00	-1	4,238	-0.02%
2020/08/13	8	270.75	9	267.56	269.50	-1	4,159	-0.02%
2020/08/12	6	274.33	2	268.50	278.50	4	4,053	0.10%
2020/08/11	2	249.00	2	251.50	253.50	0	3,946	0.00%
2020/08/10	4	235.00	9	237.83	246.50	-5	3,898	-0.13%
2020/08/07	5	220.60	6	225.50	224.50	-1	3,870	-0.03%
2020/08/06	8	226.38	4	232.63	221.00	4	3,827	0.10%
2020/08/05	0	0.00	3	222.67	226.50	-3	3,743	-0.08%
2020/08/04	1	209.00	5	213.50	213.50	-4	3,744	-0.11%
2020/08/03	0	0.00	24	201.81	203.50	-24	3,756	-0.64%
2020/07/29	24	155.40	7	176.29	153.50	17	3,833	0.44%
2020/07/28	5	170.50	0	0.00	170.50	5	3,750	0.13%
2020/07/27	6	189.92	0	0.00	189.00	6	3,731	0.16%
2020/07/24	0	0.00	5	223.00	210.00	-5	3,743	-0.13%
2020/07/23	2	215.25	8	233.31	224.50	-6	3,790	-0.16%
2020/07/22	1	200.00	5	213.50	213.50	-4	3,843	-0.10%
2020/07/21	3	201.67	13	208.96	194.50	-10	3,912	-0.26%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/17	2	240.25	0	0.00	240.00	2	4,122	0.05%
2020/07/16	8	267.19	7	267.29	266.50	1	4,085	0.02%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/10	4	414.00	1	420.00	405.00	3	3,946	0.08%
2020/07/07	2	383.25	2	393.00	394.50	0	3,871	0.00%
2020/07/06	5	355.80	2	354.00	359.00	3	3,749	0.08%
2020/07/03	37	315.59	3	317.33	326.50	34	3,679	0.92%
2020/07/02	1.1	284.73	2	284.25	297.00	-0.9	3,538	-0.03%
2020/07/01	2	263.50	2.1	262.11	270.00	-0.1	3,447	0.00%
2020/06/30	0	0.00	2	248.25	249.00	-2	3,353	-0.06%
2020/06/29	1	241.50	1	243.00	241.50	0	3,333	0.00%
2020/06/24	0	228.00	0	0.00	228.00	0	3,300	0.00%
2020/06/23	4	235.00	1	245.00	240.00	3	3,276	0.09%
2020/06/19	2	250.25	3	250.67	251.00	-1	3,215	-0.03%
2020/06/11	7	211.00	0	0.00	191.50	7	3,080	0.23%
2020/06/08	1	170.00	2	170.00	176.00	-1	2,801	-0.04%
2020/06/03	2	151.75	0	0.00	152.50	2	2,737	0.07%
2020/05/28	0	0.00	2.6	131.62	134.00	-2.6	2,596	-0.10%
2020/05/27	1	117.50	1	127.00	126.00	0	2,615	0.00%
2020/05/26	1	126.00	0	0.00	123.50	1	2,638	0.04%
2020/05/22	0	0.00	7	120.57	125.00	-7	2,545	-0.28%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	11	126.68	10	124.05	127.00	1	2,458	0.04%
2020/05/19	3	115.50	0	0.00	115.50	3	2,164	0.14%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	5	87.10	1	87.10	87.10	4	2,131	0.19%
2020/05/13	0	0.00	3	74.10	79.20	-3	2,079	-0.14%
2020/05/11	1	70.30	1	73.00	73.00	0	1,979	0.00%
2020/05/08	3	74.67	1	78.20	75.20	2	1,939	0.10%
2020/05/07	4	70.00	0	0.00	74.00	4	1,891	0.21%
2020/05/06	2	74.30	0	0.00	68.00	2	1,838	0.11%
2020/05/04	0	0.00	0.4	61.60	61.60	-0.4	1,715	-0.02%
2020/04/29	0	0.00	2	52.35	52.80	-2	1,644	-0.12%
2020/04/27	1	55.50	10	55.57	55.80	-9	1,583	-0.57%
2020/04/24	4	54.38	2	54.75	55.10	2	1,505	0.13%
2020/04/23	5	51.66	5	51.30	51.70	0	1,350	0.00%
2020/04/22	11	47.15	2	46.88	47.00	9	1,252	0.72%
2020/04/21	2	46.05	2	46.05	46.10	0	1,106	0.00%
2020/04/17	1	38.15	0	0.00	38.15	1	807	0.12%
2020/04/14	0	0.00	2	31.68	31.55	-2	795	-0.25%
2020/03/26	0	24.90	0	0.00	25.05	0	790	0.00%
2020/03/20	0	21.20	0	0.00	21.35	0	757	0.00%
2020/03/17	0	0.00	120	22.93	23.80	-120	745	-16.10%	大賣/鉅額交易
2020/03/16	3	25.58	1	26.70	25.40	2	725	0.28%
2020/03/13	41	25.99	0	0.00	26.50	41	718	5.71%
2020/03/12	165	28.86	3	28.27	28.50	162	696	23.28%	大買/鉅額交易
2020/03/09	1	31.30	0	0.00	30.75	1	712	0.14%
2020/03/06	1	31.10	0	0.00	31.20	1	695	0.14%
2020/03/04	1	30.30	1	30.30	30.50	0	690	0.00%
2020/03/02	2	30.00	0	0.00	30.80	2	681	0.29%
2020/02/27	0	0.00	2	30.35	31.30	-2	662	-0.30%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/25	2	29.95	0	0.00	30.10	2	550	0.36%
2020/02/24	0	0.00	3	30.18	30.05	-3	577	-0.52%
2020/02/21	0	0.00	2	30.13	30.00	-2	597	-0.33%
2020/02/20	1	30.30	3	30.20	30.55	-2	588	-0.34%
2020/02/19	2	29.45	30	29.42	29.65	-28	567	-4.93%
2020/02/18	0	0.00	50	29.28	29.25	-50	577	-8.65%
2020/02/17	0	0.00	72	29.09	29.10	-72	574	-12.52%
2020/02/13	0	0.00	3	29.22	29.10	-3	569	-0.53%
2020/02/12	1	29.30	100	29.22	29.45	-99	565	-17.52%
2020/02/10	1	28.30	0	0.00	28.30	1	552	0.18%
2020/02/06	10	28.10	2	28.00	28.00	8	545	1.47%
2020/02/05	50	28.16	0	0.00	27.80	50	544	9.18%
2020/02/03	2	27.00	0	0.00	26.45	2	536	0.37%
2020/01/20	0	0.00	2	29.30	29.15	-2	539	-0.37%
2020/01/17	0	0.00	2	29.25	29.25	-2	534	-0.37%
2020/01/14	31	29.65	1	30.25	29.90	30	530	5.65%
2020/01/08	1	29.60	0	0.00	29.40	1	520	0.19%
2020/01/07	20	29.95	0	0.00	30.00	20	516	3.88%
2020/01/06	21	30.60	0	0.00	30.55	21	509	4.12%
2020/01/03	41	30.10	0	0.00	30.50	41	500	8.19%
2019/12/31	80	29.52	0	0.00	29.40	80	478	16.71%
2019/12/30	2	29.53	2	30.00	29.80	0	481	0.00%
2019/12/27	0	0.00	2	31.60	31.70	-2	453	-0.44%
2019/12/25	1	29.90	0	0.00	30.00	1	406	0.25%
2019/12/23	1	29.60	0	0.00	29.40	1	402	0.25%
2019/12/16	0	0.00	3	29.75	29.25	-3	396	-0.76%
2019/12/06	3	29.87	3	30.52	29.75	0	387	0.00%
2019/12/05	1	30.80	0	0.00	30.80	1	375	0.27%
2019/12/04	2	29.33	0	0.00	29.50	2	350	0.57%
2019/12/02	5	28.74	0	0.00	28.40	5	351	1.42%
2019/11/29	20	29.13	0	0.00	29.05	20	359	5.56%
2019/11/26	25	28.94	0	0.00	28.85	25	362	6.89%
2019/11/25	63	29.73	0	0.00	29.45	63	358	17.59%
2019/11/21	2	29.45	0	0.00	29.50	2	345	0.58%
2019/11/20	31	28.27	1	29.35	29.35	30	324	9.25%
2019/11/19	54	27.52	0	0.00	27.45	54	302	17.87%
2019/11/01	0	0.00	6	26.95	27.05	-6	341	-1.76%
2019/10/29	0	0.00	0.1	26.60	26.60	-0.1	341	-0.03%
2019/10/28	0	0.00	1	27.00	26.70	-1	341	-0.29%
2019/10/17	3	27.60	0	0.00	27.90	3	343	0.87%
2019/08/30	0	0.00	6	29.64	29.75	-6	300	-2.00%
2019/08/23	0	0.00	4	30.00	29.80	-4	292	-1.37%
2019/08/19	0	0.00	1	29.80	30.75	-1	252	-0.40%
2019/07/31	103	28.47	0	0.00	28.70	103	217	47.29%	大買/鉅額交易
2019/07/30	44	28.53	0	0.00	28.70	44	214	20.56%
2019/07/29	11	29.05	0	0.00	28.90	11	211	5.19%
2019/07/26	39	28.79	0	0.00	29.00	39	211	18.43%
2019/07/25	47	28.89	3	28.90	29.05	44	211	20.78%
2019/07/22	1	29.90	0	0.00	29.65	1	212	0.47%
2019/07/18	2	29.50	0	0.00	29.35	2	208	0.96%
2019/07/17	35	28.75	0	0.00	28.80	35	198	17.62%
2019/07/16	51	28.81	0	0.00	28.85	51	198	25.65%
2019/07/15	3	28.37	0	0.00	28.95	3	196	1.53%
2019/07/12	23	28.32	0	0.00	28.45	23	193	11.91%
2019/07/11	26	28.36	0	0.00	28.50	26	196	13.21%
2019/07/09	16	28.38	0	0.00	28.35	16	200	7.97%
2019/07/08	5	28.38	0	0.00	28.40	5	205	2.43%
2019/07/04	0	0.00	10	28.18	28.15	-10	207	-4.82%
2019/03/20	1	29.25	0	0.00	29.25	1	553	0.18%
2019/02/22	0	0.00	1	31.75	31.50	-1	454	-0.22%
2019/02/21	1	32.20	3	32.97	32.25	-2	447	-0.45%
2019/02/19	3	31.93	0	0.00	31.60	3	421	0.71%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/01/18	2	26.95	0	0.00	26.90	2	321	0.62%
2019/01/17	11	26.85	0	0.00	26.90	11	329	3.34%
2019/01/16	7	26.76	0	0.00	26.85	7	340	2.05%
2019/01/15	11	26.90	0	0.00	26.90	11	349	3.15%
2019/01/14	17	26.86	0.1	26.85	26.85	16.9	365	4.62%
2019/01/07	2	26.95	0	0.00	27.00	2	390	0.51%
2019/01/04	10	26.76	0	0.00	26.80	10	401	2.49%
2019/01/03	4	26.79	0	0.00	27.20	4	423	0.94%
2019/01/02	16	26.67	0	0.00	26.60	16	474	3.37%
2018/12/28	18	26.14	0	0.00	26.15	18	545	3.30%
2018/12/27	26	26.19	0	0.00	26.15	26	563	4.61%
2018/12/26	16	26.22	0	0.00	26.20	16	575	2.78%
2018/12/25	33	26.15	0	0.00	26.20	33	581	5.67%
2018/12/22	24	26.60	0	0.00	26.55	24	585	4.10%
2018/12/21	42	26.69	0	0.00	26.75	42	590	7.11%
2018/12/20	70	26.67	0	0.00	26.70	70	596	11.73%
2018/11/29	1	28.00	0	0.00	28.50	1	768	0.13%
2018/10/05	0	0.00	1	28.95	29.00	-1	511	-0.20%
2018/10/04	1	28.60	0	0.00	29.40	1	502	0.20%
2018/09/20	0	0.00	2	28.60	27.70	-2	533	-0.37%
2018/09/19	2	27.80	0	0.00	27.80	2	541	0.37%
2018/09/13	0	0.00	1	29.20	29.20	-1	531	-0.19%
2018/09/10	0	0.00	2	27.95	27.05	-2	469	-0.43%
2018/09/07	3	29.00	0	0.00	28.95	3	447	0.67%
2018/08/24	0	0.00	5	25.80	25.85	-5	563	-0.89%
2018/08/23	5	26.00	0	0.00	26.40	5	598	0.84%
2018/08/17	0	0.00	4	26.21	25.70	-4	693	-0.58%
2018/08/16	0	0.00	4	25.96	25.85	-4	710	-0.56%
2018/08/15	92	26.13	3.4	26.21	25.95	88.6	725	12.22%
2018/08/14	20	26.70	3	26.58	26.70	17	748	2.27%
2018/08/13	92	26.85	3	27.20	26.35	89	758	11.73%
2018/08/10	88	28.32	3	28.43	28.30	85	760	11.18%
2018/08/09	43	28.48	3	28.57	28.55	40	784	5.10%
2018/08/08	0	0.00	3	28.90	28.70	-3	809	-0.37%
2018/08/07	0	0.00	3	29.80	29.00	-3	849	-0.35%
2018/08/06	0	0.00	3	29.35	29.50	-3	899	-0.33%
2018/08/01	0	0.00	3	29.00	29.00	-3	1,061	-0.28%
2018/07/31	71	28.65	2	28.60	28.60	69	1,129	6.11%
2018/07/30	15	28.78	2	29.15	28.60	13	1,254	1.04%
2018/07/27	0	0.00	2	29.15	29.10	-2	1,441	-0.14%
2018/07/26	3	28.95	4	29.30	29.00	-1	1,724	-0.06%
2018/07/25	0	0.00	4	29.30	29.00	-4	1,751	-0.23%
2018/07/24	0	0.00	4	29.28	29.05	-4	1,792	-0.22%
2018/07/23	35	29.18	4	29.00	28.80	31	1,802	1.72%
2018/07/20	44	29.70	4	29.85	29.70	40	1,821	2.20%
2018/07/19	4	29.83	4	29.98	29.90	0	1,839	0.00%
2018/07/18	0	0.00	4	30.69	30.05	-4	1,863	-0.21%
2018/07/17	0	0.00	4	31.48	31.10	-4	1,877	-0.21%
2018/07/16	0	0.00	6	31.45	31.10	-6	1,899	-0.32%
2018/07/13	0	0.00	4	31.99	31.70	-4	1,924	-0.21%
2018/07/12	0	0.00	4	31.96	31.95	-4	1,933	-0.21%
2018/07/11	0	0.00	4	31.90	31.65	-4	1,944	-0.21%
2018/07/10	0	0.00	4	29.20	31.00	-4	1,950	-0.21%
2018/07/09	0	0.00	4	28.55	29.05	-4	1,979	-0.20%
2018/07/05	0	0.00	2	28.93	27.90	-2	2,052	-0.10%
2018/07/04	0	0.00	2	29.60	29.10	-2	2,132	-0.09%
2018/07/03	0	0.00	2	30.75	29.85	-2	2,203	-0.09%
2018/07/02	0	0.00	3	31.00	30.60	-3	2,208	-0.14%
2018/06/29	0	0.00	3	30.82	30.70	-3	2,214	-0.14%
2018/06/28	0	0.00	3	30.68	30.40	-3	2,217	-0.14%
2018/06/27	0	0.00	3	32.05	31.65	-3	2,215	-0.14%
2018/06/26	0	0.00	3	32.35	32.25	-3	2,218	-0.14%
2018/06/25	0	0.00	3	33.25	32.80	-3	2,227	-0.13%
2018/06/22	0	0.00	5	32.82	32.70	-5	2,239	-0.22%
2018/06/21	0	0.00	5	32.60	32.90	-5	2,272	-0.22%
2018/06/20	0	0.00	4	32.35	32.20	-4	2,284	-0.18%
2018/06/19	0	0.00	4	33.00	32.75	-4	2,299	-0.17%
2018/06/15	0	0.00	4	32.98	33.20	-4	2,318	-0.17%
2018/06/14	0	0.00	12	33.00	32.85	-12	2,338	-0.51%
2018/06/13	0	0.00	7	33.83	33.60	-7	2,377	-0.29%
2018/06/12	0	0.00	4	34.01	33.95	-4	2,404	-0.17%
2018/06/11	3	33.20	4	33.35	34.70	-1	2,475	-0.04%
2018/06/08	0	0.00	28	33.25	33.10	-28	2,514	-1.11%
2018/06/07	0	0.00	14	33.75	33.85	-14	2,502	-0.56%
2018/06/04	0	0.00	5	36.22	35.90	-5	2,490	-0.20%
2018/06/01	0	0.00	4	36.70	36.50	-4	2,497	-0.16%
2018/05/31	9	35.73	0	0.00	36.25	9	2,534	0.36%
2018/05/30	0	0.00	1	35.15	34.60	-1	2,564	-0.04%
2018/05/29	1	37.05	0	0.00	35.75	1	2,547	0.04%
2018/05/25	2	36.80	0	0.00	36.80	2	2,556	0.08%
2018/05/23	2	38.50	12	38.08	38.00	-10	2,517	-0.40%
2018/05/22	5	37.75	8	38.41	37.75	-3	2,501	-0.12%
2018/05/21	0	0.00	1	37.50	37.50	-1	2,476	-0.04%
2018/05/18	0	0.00	1	37.50	37.15	-1	2,467	-0.04%
2018/05/16	0	0.00	9	39.08	38.50	-9	2,429	-0.37%
2018/05/15	0	0.00	10	38.72	38.45	-10	2,403	-0.42%
2018/05/14	0	0.00	7	37.04	39.00	-7	2,370	-0.30%
2018/05/11	2	36.05	7	37.99	36.05	-5	2,323	-0.22%
2018/05/10	19	37.86	0	0.00	37.90	19	2,277	0.83%
2018/05/09	1	38.50	11	39.12	37.60	-10	2,226	-0.45%
2018/05/08	10	41.93	25	40.08	39.65	-15	2,153	-0.70%
2018/05/07	26	41.65	16	40.08	40.70	10	2,087	0.48%
2018/05/04	20	40.44	19	38.68	40.40	1	1,959	0.05%
2018/05/03	20	38.90	12	39.26	39.60	8	1,774	0.45%
2018/04/30	5	32.75	0	0.00	32.75	5	1,461	0.34%
2018/04/23	0	0.00	11	32.30	31.90	-11	1,352	-0.81%
2018/04/20	0	0.00	4	32.45	31.70	-4	1,337	-0.30%
2018/04/19	15	31.42	0	0.00	31.20	15	1,325	1.13%
2018/04/17	10	30.50	10	29.80	29.85	0	1,287	0.00%
2018/04/13	10	32.10	0	0.00	31.80	10	1,253	0.80%
2018/04/12	3	32.30	6	31.30	32.30	-3	1,235	-0.24%
2018/04/11	0	0.00	3	30.70	31.85	-3	1,180	-0.25%
2018/04/10	19	30.56	8	32.13	30.80	11	1,142	0.96%
2018/04/09	8	29.62	0	0.00	30.05	8	1,055	0.76%
2018/04/03	0	0.00	1	27.60	27.35	-1	982	-0.10%
2018/03/22	1	27.00	3	27.22	26.80	-2	865	-0.23%
2018/03/15	0	0.00	10	26.50	27.30	-10	717	-1.39%
2018/03/14	10	26.45	0	0.00	26.45	10	634	1.58%
2018/03/08	2	25.10	0	0.00	24.60	2	556	0.36%
2018/02/27	0	0.00	0.1	22.60	22.60	-0.1	345	-0.03%
2018/02/02	0	0.00	2	20.80	20.70	-2	332	-0.60%
2018/01/19	5	22.20	0	0.00	22.00	5	335	1.49%