合一 (4743)-富邦-仁愛券商分點個股進出

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

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7.1	153.57	12.1	152.46	152.50	-5.1	2,172	-0.23%
2024/04/24	3	154.00	5	154.50	153.50	-2	2,194	-0.09%
2024/04/23	6.2	152.95	5.6	154.52	155.00	0.6	2,234	0.03%
2024/04/22	11	149.05	23	147.93	149.00	-12	2,232	-0.54%
2024/04/19	41	151.07	246.9	146.75	145.50	-205.9	2,196	-9.38%	大賣/鉅額交易
2024/04/18	26.2	156.07	12	156.63	157.00	14.2	2,122	0.67%
2024/04/17	10	158.61	6	160.25	158.00	4	2,098	0.19%
2024/04/16	38.6	160.35	27	159.93	159.00	11.6	2,084	0.56%
2024/04/15	24.2	167.33	7.1	166.15	166.00	17.1	2,027	0.84%
2024/04/12	12.2	173.57	7	172.29	172.00	5.2	1,995	0.26%
2024/04/11	0.3	176.00	5	176.40	175.50	-4.7	1,988	-0.24%
2024/04/10	21.2	175.48	0	0.00	175.00	21.2	2,051	1.03%
2024/04/09	4	174.88	2	174.50	173.50	2	2,053	0.10%
2024/04/08	4.1	175.37	3.5	173.45	174.00	0.6	2,046	0.03%
2024/04/03	2.4	171.58	1.2	171.50	172.00	1.2	2,026	0.06%
2024/04/02	35.1	173.81	8.8	173.63	172.50	26.3	2,041	1.29%
2024/04/01	13.3	176.14	13.2	176.78	172.50	0.2	2,083	0.01%
2024/03/29	5.1	173.99	5.5	174.63	175.50	-0.4	2,047	-0.02%
2024/03/28	8.4	174.62	3.5	174.93	174.00	4.9	2,049	0.24%
2024/03/27	54.5	174.90	15.6	175.21	174.00	38.9	2,041	1.90%
2024/03/26	3.3	171.38	8.5	169.85	171.00	-5.3	2,022	-0.26%
2024/03/25	1.2	173.13	3.7	174.36	173.00	-2.5	2,009	-0.13%
2024/03/22	2.8	174.82	6.2	175.58	172.50	-3.4	2,007	-0.17%
2024/03/21	2.2	172.38	1	171.50	172.50	1.2	2,006	0.06%
2024/03/20	9.2	166.93	14.2	167.91	167.00	-5	2,021	-0.25%
2024/03/19	2.1	164.77	4.5	165.97	165.00	-2.5	2,029	-0.12%
2024/03/18	2.6	165.72	15	166.50	165.00	-12.4	2,039	-0.61%
2024/03/15	7.4	169.00	1	168.00	168.00	6.4	2,045	0.31%
2024/03/14	21	170.10	7.4	169.28	168.00	13.6	2,049	0.66%
2024/03/13	7.4	168.18	2.7	167.51	167.00	4.6	2,040	0.23%
2024/03/12	6.2	171.92	2	171.00	171.00	4.2	2,034	0.21%
2024/03/11	4.7	172.39	2	170.50	170.50	2.7	2,075	0.13%
2024/03/08	62.3	174.53	16.4	178.24	171.00	45.9	2,127	2.16%
2024/03/07	19.6	172.08	26.3	170.65	184.00	-6.7	2,013	-0.33%
2024/03/06	13.2	168.80	14.4	168.29	167.50	-1.2	1,906	-0.06%
2024/03/05	26.6	169.59	0	0.00	168.50	26.6	1,922	1.39%
2024/03/04	2.1	170.80	2.6	171.50	171.00	-0.5	1,918	-0.03%
2024/03/01	60.8	176.23	12	177.13	174.00	48.8	1,908	2.56%
2024/02/29	1	176.00	0.1	176.75	176.50	0.9	1,955	0.05%
2024/02/27	3	179.00	2.5	180.63	177.00	0.6	1,975	0.03%
2024/02/26	2.7	176.92	5.7	179.17	181.00	-2.9	1,996	-0.15%
2024/02/23	52	177.57	0.5	176.35	176.50	51.5	2,029	2.54%
2024/02/22	0	0.00	1.5	176.70	175.50	-1.5	2,078	-0.07%
2024/02/21	5.3	179.29	4	178.64	177.00	1.2	2,111	0.06%
2024/02/20	11	177.27	11	177.09	178.00	0	2,187	0.00%
2024/02/19	27.5	177.96	1	177.99	178.00	26.5	2,289	1.16%
2024/02/16	30	176.25	12.1	173.96	177.00	18	2,342	0.77%
2024/02/15	9	172.17	4	171.88	173.00	5	2,486	0.20%
2024/02/05	1	172.51	1	173.00	172.50	0	2,681	0.00%
2024/02/02	3	175.00	1	175.00	174.00	2	3,394	0.06%
2024/02/01	0.8	173.32	5	172.50	173.00	-4.2	3,628	-0.12%
2024/01/31	1.3	172.61	3.1	173.00	173.00	-1.8	4,077	-0.04%
2024/01/30	8.8	173.38	0.4	174.75	172.50	8.4	4,184	0.20%
2024/01/29	8.1	174.75	2.1	174.76	175.50	6	4,197	0.14%
2024/01/26	22.1	176.02	2.2	173.95	176.50	19.9	4,221	0.47%
2024/01/25	3.7	173.66	3.2	174.50	174.00	0.5	4,249	0.01%
2024/01/24	4.5	177.22	6	176.58	176.50	-1.5	4,272	-0.04%
2024/01/23	6	178.09	0	0.00	179.50	6	4,318	0.14%
2024/01/22	27	180.02	6	180.66	179.50	21	4,396	0.48%
2024/01/19	4	175.25	1.1	174.68	175.50	2.9	4,512	0.06%
2024/01/18	17.5	172.46	3	172.17	172.50	14.5	4,585	0.32%
2024/01/17	8.6	173.71	7.8	173.97	172.50	0.8	4,637	0.02%
2024/01/16	9.1	177.46	1	178.50	177.50	8.1	4,672	0.17%
2024/01/15	5	180.40	3	181.50	182.50	2	4,718	0.04%
2024/01/12	3.2	181.19	21	182.57	180.00	-17.8	4,792	-0.37%
2024/01/11	10	183.75	0.2	182.50	184.00	9.8	4,915	0.20%
2024/01/10	14.3	182.94	3	181.83	183.50	11.3	4,917	0.23%
2024/01/09	1	184.00	2	181.50	182.00	-1	4,919	-0.02%
2024/01/08	1.3	183.50	1	183.50	183.50	0.3	4,950	0.01%
2024/01/05	7	183.29	5.2	184.99	184.50	1.9	4,950	0.04%
2024/01/04	24.2	184.72	13	186.50	183.00	11.2	4,935	0.23%
2024/01/03	2.3	194.08	3.9	192.77	192.00	-1.6	4,867	-0.03%
2024/01/02	31.1	193.98	0.1	193.50	193.50	31	4,860	0.64%
2023/12/29	4	193.38	4.9	193.80	194.50	-0.9	4,868	-0.02%
2023/12/28	9.3	194.30	13.1	194.73	192.50	-3.9	4,892	-0.08%
2023/12/27	11.2	198.42	7	198.65	196.50	4.2	4,874	0.09%
2023/12/26	9	196.05	8.3	196.44	197.00	0.8	4,828	0.02%
2023/12/25	2	193.50	6.1	194.32	192.50	-4.1	4,823	-0.09%
2023/12/22	5.1	194.00	2.2	193.68	194.50	2.9	4,819	0.06%
2023/12/21	4	191.25	0	0.00	192.50	4	4,830	0.08%
2023/12/20	8	193.00	2	193.00	191.50	6	4,828	0.12%
2023/12/19	3.2	191.22	0	0.00	191.50	3.2	4,825	0.07%
2023/12/18	6	195.00	0	0.00	193.50	6	4,828	0.12%
2023/12/15	9.2	196.35	4	196.87	196.50	5.2	4,818	0.11%
2023/12/14	1	195.50	12	194.13	193.00	-11	4,797	-0.23%
2023/12/13	9.5	193.90	7	191.93	191.00	2.5	4,784	0.05%
2023/12/12	7.3	193.50	1	193.00	194.50	6.3	4,793	0.13%
2023/12/11	16.6	193.25	15	191.83	191.00	1.6	4,781	0.03%
2023/12/08	1.4	194.72	3	193.83	193.50	-1.6	4,776	-0.03%
2023/12/07	3.6	195.04	0	0.00	193.50	3.6	4,768	0.08%
2023/12/06	15.4	195.74	6.1	194.85	195.50	9.3	4,769	0.19%
2023/12/05	20.8	200.99	16	199.69	198.00	4.8	4,730	0.10%
2023/12/04	3	205.84	2	206.75	205.00	1	4,664	0.02%
2023/12/01	5	206.10	6	207.42	205.00	-1	4,661	-0.02%
2023/11/30	4	205.75	3	205.50	205.00	1	4,703	0.02%
2023/11/29	39	205.65	1	208.50	208.00	38	4,676	0.81%
2023/11/28	6.6	204.45	2	205.25	204.00	4.6	4,681	0.10%
2023/11/27	16.4	208.14	12.1	207.64	204.00	4.3	4,723	0.09%
2023/11/24	15.5	203.26	5.1	205.13	205.00	10.4	4,718	0.22%
2023/11/22	18.5	207.31	14	208.54	204.50	4.5	4,667	0.10%
2023/11/21	10.7	205.14	4	204.46	205.50	6.7	4,608	0.15%
2023/11/20	18.3	206.66	40	206.81	206.00	-21.7	4,561	-0.48%
2023/11/17	21	207.44	33.1	206.67	206.50	-12.1	4,525	-0.27%
2023/11/16	49.3	216.99	11	213.86	211.50	38.3	4,449	0.86%
2023/11/15	9.1	214.60	13.7	214.41	214.00	-4.7	4,358	-0.11%
2023/11/14	24	212.44	18.6	212.24	211.50	5.4	4,298	0.13%
2023/11/13	22.4	219.73	30.9	219.07	218.00	-8.5	4,157	-0.20%
2023/11/10	112.6	234.23	175.5	235.40	220.50	-62.9	3,987	-1.58%	大買/大賣/
2023/11/09	92.2	229.18	56.4	228.16	230.50	35.8	3,300	1.08%
2023/11/08	57.7	224.06	61.6	225.55	226.50	-4	3,149	-0.13%
2023/11/07	4.5	214.28	35.7	216.90	217.50	-31.2	2,710	-1.15%
2023/11/06	2	194.50	8	196.68	198.00	-6	2,615	-0.23%
2023/11/03	3	194.33	1.1	192.98	193.00	2	2,610	0.07%
2023/11/02	9	192.56	4	193.88	192.00	5	2,602	0.19%
2023/11/01	9	196.44	7	196.00	195.50	2	2,578	0.08%
2023/10/31	23.5	198.02	9.1	197.76	196.00	14.4	2,560	0.56%
2023/10/30	11.1	197.91	14.7	198.74	198.00	-3.5	2,538	-0.14%
2023/10/27	35.2	202.26	31.2	202.15	203.50	4.1	2,469	0.16%
2023/10/26	11.2	195.24	35	195.79	197.00	-23.8	2,330	-1.02%
2023/10/25	12.3	194.59	24	195.50	194.50	-11.7	2,262	-0.52%
2023/10/24	29.9	189.71	5.1	188.43	189.50	24.7	2,193	1.13%
2023/10/23	15.1	190.53	7	187.79	189.00	8.1	2,128	0.38%
2023/10/20	24.1	185.62	8.1	189.00	183.50	15.9	2,068	0.77%
2023/10/19	9	189.56	29.3	190.05	190.50	-20.3	1,999	-1.01%
2023/10/18	1.1	180.45	24.1	177.75	175.00	-23	1,914	-1.20%
2023/10/17	4.2	182.66	5.1	180.75	180.00	-0.9	1,942	-0.05%
2023/10/16	18.4	177.05	5.1	179.90	181.50	13.3	1,970	0.67%
2023/10/13	5.2	174.77	5.1	175.00	173.50	0.2	1,970	0.01%
2023/10/12	30.7	176.04	2	176.50	176.00	28.7	2,041	1.41%
2023/10/11	2.1	176.42	7	175.64	176.50	-4.9	2,082	-0.24%
2023/10/06	13	176.46	0	178.00	176.50	13	2,150	0.60%
2023/10/05	2.1	172.29	2	173.46	174.00	0	2,162	0.00%
2023/10/04	3.1	168.37	11	168.32	168.50	-7.9	2,161	-0.37%
2023/10/03	0.2	174.03	0	0.00	172.00	0.2	2,159	0.01%
2023/10/02	3	174.00	0.1	175.00	176.50	2.9	2,162	0.13%
2023/09/28	13.3	175.60	3	174.33	174.50	10.3	2,192	0.47%
2023/09/27	4.7	175.60	0.1	176.00	177.00	4.6	2,192	0.21%
2023/09/26	4.4	175.56	1.1	174.50	173.50	3.2	2,207	0.15%
2023/09/25	5.5	179.52	10	178.15	178.50	-4.6	2,234	-0.20%
2023/09/22	7	175.93	3.1	175.69	176.50	3.9	2,249	0.17%
2023/09/21	10	177.00	5	177.50	176.50	5	2,291	0.22%
2023/09/20	13.3	179.81	12	180.75	179.50	1.3	2,317	0.05%
2023/09/19	16.6	183.25	11	181.77	181.00	5.6	2,392	0.24%
2023/09/18	5.1	186.10	9	186.00	185.00	-3.9	2,399	-0.16%
2023/09/15	39	186.46	7	187.43	186.00	32	2,417	1.32%
2023/09/14	1	181.50	4.1	181.61	183.00	-3.1	2,393	-0.13%
2023/09/13	4.2	180.05	1.1	180.82	180.00	3.1	2,413	0.13%
2023/09/12	4	178.00	7	178.79	180.50	-3	2,467	-0.12%
2023/09/11	3.2	179.63	13.1	178.93	179.00	-9.9	2,517	-0.39%
2023/09/08	2.4	177.83	0	0.00	179.00	2.4	2,525	0.10%
2023/09/07	11	177.46	1.5	177.83	177.50	9.5	2,525	0.38%
2023/09/06	7.4	179.14	1	181.50	179.00	6.4	2,527	0.25%
2023/09/05	16.4	184.94	2	193.50	181.50	14.4	2,517	0.57%
2023/09/04	9	193.22	13.1	194.18	195.00	-4.1	2,459	-0.17%
2023/09/01	2	197.75	16	196.19	195.00	-14	2,466	-0.57%
2023/08/31	8	199.62	6.1	200.19	198.50	1.9	2,460	0.08%
2023/08/30	4.9	196.90	6.2	195.58	198.00	-1.3	2,432	-0.05%
2023/08/29	0	0.00	1	186.50	188.00	-1	2,446	-0.04%
2023/08/28	0	0.00	14	183.71	182.50	-14	2,446	-0.57%
2023/08/25	6	181.50	8	181.56	181.50	-2	2,464	-0.08%
2023/08/24	1.3	181.46	4	181.88	181.00	-2.7	2,472	-0.11%
2023/08/23	2	183.00	3	182.00	182.00	-1	2,485	-0.04%
2023/08/22	9.2	185.48	5	186.30	183.50	4.2	2,514	0.17%
2023/08/21	0	188.00	8	188.50	188.50	-8	2,508	-0.32%
2023/08/18	7.3	184.35	9	185.00	184.00	-1.7	2,517	-0.07%
2023/08/17	5	185.90	6.3	186.10	186.50	-1.3	2,536	-0.05%
2023/08/16	6.2	184.06	14	185.98	186.50	-7.8	2,565	-0.31%
2023/08/15	3.3	179.35	6	182.23	181.00	-2.8	2,577	-0.11%
2023/08/14	38.5	176.20	15	175.37	175.50	23.5	2,569	0.91%
2023/08/11	1.1	184.97	7.3	185.08	184.50	-6.3	2,529	-0.25%
2023/08/10	4.3	184.42	3.4	185.70	183.50	0.8	2,549	0.03%
2023/08/09	17.4	184.27	22.2	183.42	184.00	-4.8	2,603	-0.18%
2023/08/08	15.3	187.62	4	184.50	184.00	11.3	2,733	0.41%
2023/08/07	7	188.50	5	188.60	188.00	2	2,748	0.07%
2023/08/04	4.4	187.93	7.1	189.02	192.00	-2.7	2,751	-0.10%
2023/08/02	13.4	190.45	23.2	190.66	189.00	-9.7	2,769	-0.35%
2023/08/01	7.3	193.94	12.1	196.98	194.50	-4.9	2,774	-0.18%
2023/07/31	7.6	196.83	14.9	197.19	194.00	-7.4	2,788	-0.26%
2023/07/28	5.2	197.09	29	196.40	198.50	-23.8	2,811	-0.85%
2023/07/27	4.2	201.13	5	201.90	200.00	-0.8	2,815	-0.03%
2023/07/26	5.2	204.17	13.2	202.95	200.50	-8	2,866	-0.28%
2023/07/25	0.2	206.50	2.6	207.40	206.50	-2.4	2,920	-0.08%
2023/07/24	5	204.60	30	203.10	203.50	-25	2,952	-0.85%
2023/07/21	23.2	208.68	16.1	206.91	205.00	7.1	3,004	0.24%
2023/07/20	12	207.08	4.3	208.30	211.00	7.7	3,059	0.25%
2023/07/19	13	208.88	13	208.50	208.00	0	3,080	0.00%
2023/07/18	17	206.03	5.1	206.34	202.50	11.9	3,198	0.37%
2023/07/17	10	208.30	12.6	209.99	210.00	-2.6	3,305	-0.08%
2023/07/14	12.1	193.74	9.1	197.41	198.00	3	3,325	0.09%
2023/07/13	37.7	195.15	4.2	195.08	192.50	33.5	3,351	1.00%
2023/07/12	21.4	203.42	2	205.00	202.00	19.4	3,306	0.59%
2023/07/11	2.3	207.29	3.1	208.00	205.50	-0.8	3,376	-0.02%
2023/07/10	4.1	209.21	3.2	209.35	208.00	0.9	3,550	0.03%
2023/07/07	1	207.00	2.4	205.79	205.00	-1.4	3,550	-0.04%
2023/07/06	36	208.39	7	207.79	206.00	29	3,553	0.82%
2023/07/05	1.2	210.82	6	209.25	209.00	-4.8	3,565	-0.13%
2023/07/04	16.8	212.39	2.2	210.95	210.00	14.5	3,591	0.41%
2023/07/03	31.7	212.40	8	211.63	212.00	23.7	3,680	0.64%
2023/06/30	11	218.00	1	220.50	216.00	10	3,717	0.27%
2023/06/29	3	222.50	5	222.20	220.00	-2	3,780	-0.05%
2023/06/28	33	218.38	9	220.00	219.50	24	3,832	0.63%
2023/06/27	11	217.45	11	220.18	220.00	0	3,894	0.00%
2023/06/26	4.1	210.87	3.2	208.97	209.50	0.9	3,882	0.02%
2023/06/21	17.1	211.56	7.6	211.58	210.00	9.5	3,958	0.24%
2023/06/20	2.6	216.03	0.4	215.50	215.50	2.2	4,064	0.05%
2023/06/19	8.9	217.78	5	217.60	216.00	3.9	4,100	0.09%
2023/06/16	18.5	212.77	29.3	210.48	216.00	-10.8	4,113	-0.26%
2023/06/15	9.1	230.38	48	229.52	230.50	-38.9	4,089	-0.95%
2023/06/14	7	238.86	1	244.00	236.50	6	4,092	0.15%
2023/06/13	1	240.00	1	241.00	240.00	0	4,160	0.00%
2023/06/12	1	239.49	8	239.31	241.00	-7	4,192	-0.17%
2023/06/09	20	239.75	5	238.60	239.00	15	4,250	0.35%
2023/06/08	13.1	238.76	20	234.65	233.50	-6.9	4,314	-0.16%
2023/06/07	23	240.98	9.7	241.17	240.00	13.3	4,362	0.31%
2023/06/06	21.3	239.03	0.2	236.50	239.50	21.1	4,371	0.48%
2023/06/05	18.2	237.99	20	237.45	236.00	-1.8	4,402	-0.04%
2023/06/02	44.5	239.64	10.6	240.20	239.50	33.9	4,415	0.77%
2023/06/01	6.6	229.26	4	229.25	228.00	2.6	4,446	0.06%
2023/05/31	6	226.58	17	228.15	230.50	-11	4,504	-0.24%
2023/05/30	1.5	223.98	0	0.00	223.00	1.5	4,564	0.03%
2023/05/29	3	223.50	1	225.00	224.50	2	4,590	0.04%
2023/05/26	10.2	221.44	11	223.36	220.50	-0.8	4,667	-0.02%
2023/05/25	1	228.40	0	0.00	225.00	1	4,705	0.02%
2023/05/24	28	227.61	12	227.83	228.50	16	4,820	0.33%
2023/05/23	16.1	231.26	2	233.00	232.00	14.1	4,877	0.29%
2023/05/22	15	229.33	11	229.36	228.50	4	5,161	0.08%
2023/05/19	17.1	224.12	2	227.99	223.50	15.1	5,168	0.29%
2023/05/18	5	229.39	3.1	227.84	227.00	2	5,181	0.04%
2023/05/17	4.1	228.03	11.1	228.81	229.00	-7	5,214	-0.13%
2023/05/16	4	224.50	7.1	225.01	226.00	-3.1	5,274	-0.06%
2023/05/15	12.1	219.34	16.3	223.16	221.00	-4.2	5,360	-0.08%
2023/05/12	26.9	225.77	17	226.00	224.00	9.9	5,465	0.18%
2023/05/11	3.4	239.85	23	237.91	237.00	-19.6	5,589	-0.35%
2023/05/10	2	242.00	2	240.50	242.50	0	5,879	0.00%
2023/05/09	0.1	240.77	17.5	240.10	239.50	-17.4	6,013	-0.29%
2023/05/08	26.2	240.71	15.4	240.23	239.50	10.8	6,142	0.18%
2023/05/05	16	247.06	4	247.38	245.00	12	6,236	0.19%
2023/05/04	28.7	245.73	30	246.87	247.00	-1.3	6,290	-0.02%
2023/05/03	58	247.42	25.6	247.70	245.50	32.4	6,438	0.50%
2023/05/02	8	249.17	36	243.47	248.50	-28	6,613	-0.42%
2023/04/28	32.1	243.67	23	241.35	241.00	9.1	6,638	0.14%
2023/04/27	43.7	238.87	19	239.29	238.00	24.7	6,675	0.37%
2023/04/26	38.5	238.32	25	239.06	239.50	13.5	6,749	0.20%
2023/04/25	40.6	246.30	38.5	243.17	242.00	2.1	6,763	0.03%
2023/04/24	14.4	252.36	3.5	253.43	251.00	10.9	6,839	0.16%
2023/04/21	54	260.69	42	255.13	253.00	12	6,882	0.17%
2023/04/20	72.3	276.07	81.3	275.79	270.50	-9	6,820	-0.13%
2023/04/19	34	282.01	24	280.87	281.00	10	6,745	0.15%
2023/04/18	12	279.71	17.5	279.89	278.50	-5.5	6,702	-0.08%
2023/04/17	3.3	276.67	12	275.25	275.00	-8.7	6,722	-0.13%
2023/04/14	40	274.10	21.8	277.13	274.50	18.2	6,774	0.27%
2023/04/13	73	277.42	43.5	280.52	279.00	29.5	6,768	0.44%
2023/04/12	7	270.14	1.1	270.05	270.00	5.9	6,699	0.09%
2023/04/11	29.2	267.00	3	267.67	267.00	26.2	6,935	0.38%
2023/04/10	4.8	270.41	10.6	269.27	267.50	-5.8	7,068	-0.08%
2023/04/07	10.7	271.95	8	271.63	272.50	2.7	7,142	0.04%
2023/04/06	22.2	272.09	36.1	273.00	271.50	-13.9	7,293	-0.19%
2023/03/31	11.2	271.76	7.2	270.15	267.00	4	7,420	0.05%
2023/03/30	26.2	269.79	18.2	270.64	270.50	8	7,521	0.11%
2023/03/29	17	269.29	30.4	268.77	270.50	-13.4	7,523	-0.18%
2023/03/28	88	264.71	14	262.71	261.50	74	7,530	0.98%
2023/03/27	8	269.25	11	269.14	269.00	-3	7,510	-0.04%
2023/03/24	25	265.11	21	266.29	269.00	4	7,561	0.05%
2023/03/23	16.6	265.70	12	265.25	261.50	4.6	7,602	0.06%
2023/03/22	6	258.59	7	259.64	260.50	-1	7,652	-0.01%
2023/03/21	6.4	256.24	5	256.00	254.50	1.3	7,735	0.02%
2023/03/20	5	253.20	4	252.88	254.50	1	7,799	0.01%
2023/03/17	8.1	252.86	46	250.20	254.00	-37.9	7,964	-0.48%
2023/03/16	27.2	254.50	31	255.81	250.50	-3.8	8,051	-0.05%
2023/03/15	41.1	258.96	70	258.44	260.00	-29	8,245	-0.35%
2023/03/14	17	257.56	11	259.82	253.50	6	8,611	0.07%
2023/03/13	32.4	249.79	28	253.21	256.50	4.4	8,663	0.05%
2023/03/10	39.2	260.16	44.4	259.85	258.50	-5.2	8,801	-0.06%
2023/03/09	2	262.76	2	265.00	264.00	0	8,933	0.00%
2023/03/08	3.3	268.79	7	265.36	264.00	-3.7	9,027	-0.04%
2023/03/07	25.2	269.49	2.1	267.81	267.00	23.1	9,226	0.25%
2023/03/06	18	262.86	19	267.79	269.50	-1	9,523	-0.01%
2023/03/03	26.1	268.41	14	267.54	267.00	12.1	9,807	0.12%
2023/03/02	11	269.91	112.1	263.26	270.50	-101.1	10,128	-1.00%	大賣/鉅額交易
2023/03/01	3.4	263.04	4	261.50	261.00	-0.6	10,406	-0.01%
2023/02/24	58.8	262.88	251	261.85	262.00	-192.2	10,537	-1.82%	大賣/鉅額交易
2023/02/23	31.2	265.56	23.3	266.38	266.50	7.9	10,644	0.07%
2023/02/22	38.3	268.50	233	267.25	266.00	-194.7	10,847	-1.79%	大賣/鉅額交易
2023/02/21	52.2	278.08	39.1	277.03	276.00	13.1	10,908	0.12%
2023/02/20	27.3	288.94	40.2	290.87	280.00	-12.9	10,971	-0.12%
2023/02/17	38.1	277.21	11	276.50	275.50	27.1	10,752	0.25%
2023/02/16	192.1	277.03	3	276.00	276.00	189.1	10,823	1.75%	大買/鉅額交易
2023/02/15	24.1	271.63	5	271.60	271.50	19.1	11,086	0.17%
2023/02/14	21.6	275.49	133.5	277.45	271.00	-111.9	11,150	-1.00%	大賣/鉅額交易
2023/02/13	72.5	287.64	59	284.97	278.00	13.4	11,115	0.12%
2023/02/10	125.1	287.96	58.5	287.96	290.00	66.7	11,131	0.60%	大買/
2023/02/09	159.4	288.84	153.1	283.62	284.00	6.3	11,049	0.06%	大買/大賣/
2023/02/08	188.2	285.41	100.7	288.18	288.00	87.5	10,875	0.80%	大買/
2023/02/07	77	270.90	35.1	270.49	273.00	41.9	10,684	0.39%
2023/02/06	80.9	271.70	86.6	268.26	265.00	-5.6	10,695	-0.05%
2023/02/03	115	267.97	33.2	265.71	263.00	81.9	10,683	0.77%	大買/
2023/02/02	61.2	266.74	65	264.60	264.50	-3.8	10,651	-0.04%
2023/02/01	55.3	265.53	44.2	264.45	260.50	11.1	10,761	0.10%
2023/01/31	132.1	264.60	42.6	262.80	269.00	89.5	10,777	0.83%	大買/
2023/01/30	13.1	246.51	12	247.33	250.50	1.1	10,740	0.01%
2023/01/17	28.3	242.93	22.4	243.92	244.50	5.8	10,783	0.05%
2023/01/16	10.5	237.72	18	237.83	241.00	-7.5	10,750	-0.07%
2023/01/13	18.2	228.78	16	227.00	232.00	2.2	10,720	0.02%
2023/01/12	41.7	230.64	57	230.43	226.50	-15.3	10,813	-0.14%
2023/01/11	45.1	238.36	44	239.41	237.00	1.1	10,723	0.01%
2023/01/10	68.4	242.96	94	238.34	238.00	-25.6	10,760	-0.24%
2023/01/09	46	244.09	43.1	245.51	245.00	3	10,832	0.03%
2023/01/06	64.1	242.05	43.1	240.40	241.50	21	10,935	0.19%
2023/01/05	48	242.55	30.1	241.81	240.00	17.9	11,118	0.16%
2023/01/04	56.1	243.99	45	241.77	240.00	11.1	11,199	0.10%
2023/01/03	20.1	244.32	18	244.64	244.50	2.1	11,324	0.02%
2022/12/30	60.1	247.68	44.2	247.04	245.50	15.9	11,476	0.14%
2022/12/29	81.3	247.04	79	243.70	243.00	2.3	11,646	0.02%
2022/12/28	36.4	263.40	35	264.73	257.00	1.4	11,562	0.01%
2022/12/27	43	257.03	46.3	257.85	264.50	-3.3	11,544	-0.03%
2022/12/26	43	262.82	21	261.77	258.00	22	11,625	0.19%
2022/12/23	50	259.94	33	259.76	259.50	17	11,716	0.15%
2022/12/22	40.3	251.73	52.4	251.78	262.50	-12.2	11,692	-0.10%
2022/12/21	40.1	240.89	22	240.52	239.00	18.1	11,701	0.15%
2022/12/20	29.1	240.21	36.1	241.96	236.50	-7	11,919	-0.06%
2022/12/19	34.2	243.82	22	242.61	241.50	12.2	12,043	0.10%
2022/12/16	23.6	246.11	50.1	245.84	243.00	-26.5	12,263	-0.22%
2022/12/15	94.4	253.29	74.1	248.52	247.00	20.3	12,360	0.16%
2022/12/14	59.3	251.23	70.1	253.88	259.00	-10.7	12,351	-0.09%
2022/12/13	36.2	258.85	40.3	259.43	253.50	-4.1	12,268	-0.03%
2022/12/12	29.5	256.77	9	257.28	257.00	20.5	12,371	0.17%
2022/12/09	122.6	263.29	134	263.06	260.00	-11.4	12,416	-0.09%	大買/大賣/
2022/12/08	81.5	269.82	58	270.18	267.00	23.5	12,636	0.19%
2022/12/07	116.6	276.69	111	274.36	275.00	5.6	12,518	0.04%	大買/大賣/
2022/12/06	137.3	295.12	102.1	294.43	279.00	35.2	12,241	0.29%	大買/大賣/
2022/12/05	91.7	293.86	79.6	296.14	297.00	12.1	11,852	0.10%
2022/12/02	71.7	296.28	85.3	298.36	294.50	-13.5	11,746	-0.12%
2022/12/01	76.1	291.93	81.6	292.10	291.50	-5.5	11,544	-0.05%
2022/11/30	55	286.87	23	288.39	286.00	32	11,421	0.28%
2022/11/29	70.5	288.97	42.1	290.88	287.00	28.4	11,327	0.25%
2022/11/28	68	295.21	91.2	295.92	295.00	-23.2	11,112	-0.21%
2022/11/25	103.6	290.24	103.1	293.26	281.00	0.5	10,804	0.00%	大買/大賣/
2022/11/24	112	287.87	77	287.94	290.00	35	10,449	0.34%	大買/
2022/11/23	71.2	276.20	146.2	281.06	289.50	-75	10,134	-0.74%	大賣/
2022/11/22	72.3	265.42	35.1	267.10	263.50	37.2	9,856	0.38%
2022/11/21	34.4	274.37	28.4	275.04	272.00	6	9,850	0.06%
2022/11/18	41	270.09	93.7	271.59	275.00	-52.7	10,149	-0.52%
2022/11/17	55.4	259.62	25.2	261.04	259.00	30.2	10,200	0.30%
2022/11/16	12.2	254.11	13	254.12	256.50	-0.8	10,018	-0.01%
2022/11/15	26	249.40	37.1	251.07	249.50	-11.1	9,875	-0.11%
2022/11/14	42.1	249.36	15	249.03	250.00	27.1	9,882	0.27%
2022/11/11	56.2	256.56	108.7	258.90	252.50	-52.6	9,777	-0.54%	大賣/
2022/11/10	25.1	245.01	17	246.24	243.00	8.1	9,480	0.09%
2022/11/09	52.5	243.87	40	245.49	243.50	12.5	9,408	0.13%
2022/11/08	43.1	250.64	53.3	247.71	243.00	-10.2	9,350	-0.11%
2022/11/07	60.2	245.76	60.1	247.28	246.00	0.1	9,252	0.00%
2022/11/04	47.1	247.35	30.1	246.39	247.50	17	9,160	0.19%
2022/11/03	32.1	243.28	67.2	244.13	246.00	-35.1	9,077	-0.39%
2022/11/02	32	241.72	37.1	241.74	242.00	-5.1	8,948	-0.06%
2022/11/01	33	237.42	27.4	238.73	239.50	5.6	8,813	0.06%
2022/10/31	29.1	227.92	9.1	229.73	228.00	20	8,684	0.23%
2022/10/28	74.3	227.06	76	225.63	223.50	-1.7	8,605	-0.02%
2022/10/27	50.3	220.01	50.3	225.09	232.00	-0.1	8,456	0.00%
2022/10/26	35.4	208.20	42.1	210.12	211.00	-6.7	8,310	-0.08%
2022/10/25	43.3	213.09	40.2	214.19	210.50	3.1	8,172	0.04%
2022/10/24	22	218.00	19	217.66	216.00	3	8,071	0.04%
2022/10/21	42.3	220.30	29.1	218.99	215.00	13.3	8,033	0.17%
2022/10/20	42.1	222.24	46	224.86	227.50	-3.9	7,981	-0.05%
2022/10/19	22	236.89	7	234.36	231.50	15	7,930	0.19%
2022/10/18	33.2	241.40	19	240.32	235.00	14.2	8,021	0.18%
2022/10/17	60	233.47	60.8	231.55	239.00	-0.8	7,948	-0.01%
2022/10/14	19	246.21	53.1	242.75	243.50	-34	7,828	-0.43%
2022/10/13	37.4	243.66	39	236.79	234.50	-1.7	7,680	-0.02%
2022/10/12	54	247.65	40.1	247.89	252.00	14	7,490	0.19%
2022/10/11	45.2	252.17	41.3	249.48	244.50	3.9	7,338	0.05%
2022/10/07	38.2	261.14	14	260.75	257.00	24.2	7,142	0.34%
2022/10/06	38	254.15	44.1	259.49	259.50	-6.1	6,921	-0.09%
2022/10/05	40	242.51	49.3	242.02	245.50	-9.3	6,664	-0.14%
2022/10/04	11.2	239.96	19	238.82	240.00	-7.8	6,523	-0.12%
2022/10/03	42.6	243.78	20	240.75	233.50	22.6	6,429	0.35%
2022/09/30	42.4	245.49	29	244.75	252.50	13.4	6,262	0.21%
2022/09/29	10.2	242.83	31.5	245.94	248.50	-21.3	6,058	-0.35%
2022/09/28	57	236.93	51.1	231.10	226.00	5.9	6,101	0.10%
2022/09/27	30.9	236.83	32.1	238.55	242.50	-1.2	5,982	-0.02%
2022/09/26	61.5	253.99	46.1	253.61	245.50	15.4	5,789	0.27%
2022/09/23	62.1	264.20	67	265.07	267.00	-4.9	5,652	-0.09%
2022/09/22	49.1	255.63	45	258.43	259.50	4.1	5,536	0.07%
2022/09/21	26.3	256.66	11	255.78	256.00	15.3	5,413	0.28%
2022/09/20	16.1	258.39	8.1	260.65	260.00	8	5,457	0.15%
2022/09/19	43.5	260.18	40.2	256.99	260.50	3.3	5,550	0.06%
2022/09/16	42.6	272.55	36.4	272.91	271.50	6.2	5,538	0.11%
2022/09/15	48.2	286.03	62.1	292.99	272.50	-13.9	5,476	-0.25%
2022/09/14	8	284.63	22	292.02	293.50	-14	5,213	-0.27%
2022/09/13	10.1	285.26	0.2	285.50	285.00	9.9	5,377	0.18%
2022/09/12	2	285.00	73	287.34	291.50	-71	5,613	-1.26%
2022/09/08	3.1	282.04	2	284.50	284.50	1.1	5,739	0.02%
2022/09/07	13	265.58	10	267.85	278.00	3	5,901	0.05%
2022/09/06	47.1	260.93	9.2	263.10	268.50	37.9	6,023	0.63%
2022/09/05	8	280.50	4	280.50	277.50	4	5,984	0.07%
2022/09/02	13.1	289.88	3	293.00	290.00	10.1	6,020	0.17%
2022/09/01	10	297.75	19.3	298.76	298.00	-9.3	6,041	-0.15%
2022/08/31	8	299.06	67	296.56	296.00	-59	6,113	-0.97%
2022/08/30	21.1	280.83	25.3	283.08	283.50	-4.3	6,091	-0.07%
2022/08/29	87.4	283.60	90.1	284.51	284.00	-2.6	6,049	-0.04%
2022/08/26	102	280.75	84.7	281.42	284.00	17.3	6,011	0.29%	大買/
2022/08/25	108.4	254.44	104.9	253.53	260.00	3.5	5,879	0.06%	大買/大賣/
2022/08/24	40.2	239.40	74.2	239.30	242.50	-34.1	5,411	-0.63%
2022/08/23	0	0.00	31	220.50	220.50	-31	5,474	-0.57%
2022/08/22	0	0.00	5	200.50	200.50	-5	5,514	-0.09%
2022/08/19	15	182.40	35.4	178.59	182.50	-20.4	5,540	-0.37%
2022/08/18	2.1	173.21	6	172.50	172.50	-3.9	5,483	-0.07%
2022/08/17	4.1	170.38	4	170.38	170.00	0.1	5,480	0.00%
2022/08/16	5	176.28	9	173.56	172.00	-4	5,474	-0.07%
2022/08/15	4	171.87	0	0.00	173.50	4	5,445	0.07%
2022/08/12	7	172.00	14	171.82	171.00	-7	5,465	-0.13%
2022/08/11	15	170.00	8	169.63	169.50	7	5,443	0.13%
2022/08/10	10	170.95	3	169.33	169.00	7	5,476	0.13%
2022/08/08	10.1	170.16	5	169.50	171.00	5.1	5,499	0.09%
2022/08/05	11	172.45	0	0.00	175.50	11	5,508	0.20%
2022/08/04	3	168.83	8.7	170.02	170.50	-5.7	5,515	-0.10%
2022/08/03	14.1	173.39	5	173.50	171.00	9.1	5,501	0.16%
2022/08/02	3.3	178.58	0	0.00	174.50	3.3	5,476	0.06%
2022/08/01	3	183.00	7	185.14	183.50	-4	5,417	-0.07%
2022/07/29	4	188.88	3.1	188.00	188.50	0.9	5,399	0.02%
2022/07/28	35.3	188.22	32	188.65	189.00	3.3	5,378	0.06%
2022/07/27	9.1	185.33	8.2	185.27	186.00	0.9	5,356	0.02%
2022/07/26	21.3	192.08	22.1	188.77	186.00	-0.8	5,374	-0.01%
2022/07/25	74	193.12	75	194.88	191.50	-1	5,264	-0.02%
2022/07/22	24	184.60	16.3	185.45	186.00	7.8	5,086	0.15%
2022/07/21	11.2	180.29	17.1	181.97	183.00	-5.9	5,044	-0.12%
2022/07/20	2.1	174.99	10	174.00	175.00	-7.9	5,017	-0.16%
2022/07/19	21	174.36	19	172.97	172.50	2	5,040	0.04%
2022/07/18	12.3	171.27	0.1	170.00	170.50	12.2	5,130	0.24%
2022/07/15	11.1	168.45	0	0.00	167.00	11.1	5,191	0.21%
2022/07/14	1	167.99	3	168.33	169.50	-2	5,183	-0.04%
2022/07/13	2.1	170.45	4	169.50	168.00	-1.9	5,179	-0.04%
2022/07/12	3	167.50	5	168.00	165.50	-2	5,165	-0.04%
2022/07/11	22	167.84	21.1	168.44	170.00	1	5,144	0.02%
2022/07/08	6.1	168.77	7	168.43	168.00	-0.9	5,123	-0.02%
2022/07/07	42.1	165.82	45	166.19	168.50	-2.9	5,106	-0.06%
2022/07/06	56.3	175.24	38	176.29	167.00	18.3	5,043	0.36%
2022/07/05	2.1	171.31	8	171.19	174.00	-5.9	4,805	-0.12%
2022/07/04	11	159.73	14.1	158.18	158.50	-3.1	4,743	-0.07%
2022/07/01	17.4	174.37	16	173.50	169.00	1.4	4,661	0.03%
2022/06/30	35.5	178.71	40.7	186.54	175.50	-5.1	4,584	-0.11%
2022/06/29	31.1	192.85	9.3	192.74	194.00	21.8	4,421	0.49%
2022/06/28	25.6	193.69	32.1	192.72	188.50	-6.6	4,393	-0.15%
2022/06/27	41.3	202.75	29	202.36	203.00	12.3	4,263	0.29%
2022/06/24	25.1	206.25	20	204.88	210.00	5	4,158	0.12%
2022/06/23	19.5	199.39	12.1	199.17	197.00	7.4	3,977	0.18%
2022/06/22	11	201.55	16	198.59	197.00	-5	3,908	-0.13%
2022/06/21	31	198.87	33	198.67	200.00	-2	3,759	-0.05%
2022/06/20	37.4	198.65	33.4	196.27	189.50	4	3,582	0.11%
2022/06/17	18.1	192.66	13	191.54	194.00	5.1	3,349	0.15%
2022/06/16	25.1	191.49	29	191.50	192.00	-3.9	3,257	-0.12%
2022/06/15	29.1	180.74	31	180.60	180.50	-2	3,170	-0.06%
2022/06/14	17.1	167.40	15.1	169.36	172.00	2	3,083	0.06%
2022/06/13	21	174.02	6.5	173.92	172.00	14.5	3,072	0.47%
2022/06/10	9.3	182.17	7	182.57	180.50	2.3	3,038	0.07%
2022/06/09	8.4	182.11	19	181.18	181.00	-10.6	3,000	-0.35%
2022/06/08	2	172.25	0	0.00	171.50	2	2,908	0.07%
2022/06/07	13.1	173.04	1	172.00	171.50	12.1	2,923	0.41%
2022/06/06	12	177.00	3	175.00	175.00	9	2,920	0.31%
2022/06/02	6	182.92	5	182.70	181.00	1	2,907	0.03%
2022/06/01	14.1	186.28	1	183.50	183.50	13.1	2,916	0.45%
2022/05/31	5.5	186.80	12	187.67	189.50	-6.5	2,896	-0.22%
2022/05/30	2.1	181.29	2	182.75	184.00	0.1	2,518	0.00%
2022/05/27	3	182.01	4	183.13	184.00	-1	2,481	-0.04%
2022/05/26	3.1	179.02	4	181.00	181.00	-0.9	2,461	-0.04%
2022/05/25	3.1	176.55	3	177.33	177.50	0.1	2,439	0.00%
2022/05/24	3.1	179.58	6	177.17	176.50	-2.9	2,455	-0.12%
2022/05/23	3.2	180.65	2	182.00	180.00	1.2	2,449	0.05%
2022/05/20	31	181.56	2	179.25	180.50	29	2,465	1.18%
2022/05/19	9.1	177.62	6	178.17	177.50	3.1	2,435	0.13%
2022/05/18	4.1	180.27	2	181.00	181.50	2.1	2,433	0.08%
2022/05/17	12	181.21	2	181.00	180.00	10	2,431	0.41%
2022/05/16	5.1	185.78	2	187.50	184.50	3.1	2,447	0.13%
2022/05/13	4.2	187.52	4	189.50	185.00	0.2	2,439	0.01%
2022/05/12	5.1	189.63	5	187.30	187.00	0.1	2,418	0.00%
2022/05/11	0	0.00	1	188.50	187.00	-1	2,398	-0.04%
2022/05/10	8.1	184.96	3	184.83	186.00	5.1	2,394	0.21%
2022/05/09	2.1	191.33	4	191.63	190.00	-1.9	2,385	-0.08%
2022/05/06	2	194.51	0	0.00	195.50	2	2,409	0.08%
2022/05/05	1.4	199.10	20.1	201.75	199.00	-18.7	2,415	-0.77%
2022/05/04	3.1	202.82	6	203.25	201.50	-3	2,433	-0.12%
2022/05/03	34.1	205.24	8	203.69	200.50	26.1	2,428	1.08%
2022/04/29	3	197.83	0	0.00	194.50	3	2,379	0.13%
2022/04/28	1.1	194.55	0	0.00	196.00	1.1	2,374	0.04%
2022/04/27	2	191.75	1	192.50	196.00	1	2,378	0.04%
2022/04/26	3.1	198.14	2	197.50	196.50	1.1	2,361	0.04%
2022/04/25	1	200.98	2	203.25	199.00	-1	2,342	-0.04%
2022/04/22	37.3	215.51	332	212.55	207.50	-294.8	2,314	-12.74%	大賣/鉅額交易
2022/04/21	345	212.81	9	213.06	216.50	336	2,211	15.20%	大買/鉅額交易
2022/04/20	4.1	196.77	1	198.00	197.00	3.1	2,144	0.14%
2022/04/19	2	199.50	0	0.00	197.50	2	2,158	0.09%
2022/04/18	4.3	199.80	0	0.00	198.50	4.3	2,163	0.20%
2022/04/15	4.3	199.27	1	198.50	198.50	3.3	2,158	0.15%
2022/04/14	5	201.80	1	203.00	200.50	4	2,180	0.18%
2022/04/13	3.6	200.90	0	0.00	201.00	3.6	2,187	0.16%
2022/04/12	1.6	202.45	10	200.00	200.50	-8.5	2,175	-0.39%
2022/04/11	6.4	202.99	3	201.00	201.00	3.4	2,163	0.16%
2022/04/08	2	207.75	0.1	209.00	207.00	1.9	2,173	0.09%
2022/04/07	1.1	205.95	0	0.00	208.50	1.1	2,188	0.05%
2022/04/06	9	206.94	1	207.50	210.00	8	2,174	0.37%
2022/04/01	16.2	213.23	10	211.75	211.00	6.2	2,181	0.29%
2022/03/31	19.1	217.31	10	216.35	214.50	9.1	2,174	0.42%
2022/03/30	2	228.51	2	228.00	228.00	0	2,120	0.00%
2022/03/29	9.1	233.10	11	233.77	233.50	-2	2,090	-0.09%
2022/03/28	3	225.00	4.8	226.56	223.00	-1.8	2,013	-0.09%
2022/03/25	2.3	226.27	0	0.00	223.00	2.3	2,011	0.12%
2022/03/24	6.4	226.85	3	228.50	226.00	3.4	2,007	0.17%
2022/03/23	0	227.00	6.2	230.21	227.00	-6.2	2,052	-0.30%
2022/03/22	5	229.60	2	229.00	229.50	3	2,050	0.15%
2022/03/21	3	228.16	17	231.56	226.50	-14	2,063	-0.68%
2022/03/18	21	222.98	6.1	220.51	228.50	15	2,096	0.71%
2022/03/17	1	218.50	6	213.33	220.50	-5	2,031	-0.25%
2022/03/16	3.4	201.84	3	200.33	200.50	0.4	2,034	0.02%
2022/03/15	2.1	203.64	1.3	203.20	200.50	0.9	2,025	0.04%
2022/03/14	1.1	209.00	4	208.76	209.50	-3	2,071	-0.14%
2022/03/11	3.1	210.54	2	210.00	211.00	1.1	2,078	0.05%
2022/03/10	1.1	214.61	0.1	217.50	216.00	1	2,128	0.04%
2022/03/09	7	213.21	1	218.00	212.00	6	2,133	0.28%
2022/03/08	6.2	218.30	5	216.40	214.50	1.2	2,144	0.05%
2022/03/07	11	227.77	9	228.94	224.50	2	2,176	0.09%
2022/03/04	1	241.00	7	242.43	241.00	-6	2,213	-0.27%
2022/03/03	4	251.63	3	247.00	247.00	1	2,353	0.04%
2022/03/02	1	249.52	2	252.25	252.50	-1	2,472	-0.04%
2022/03/01	3	250.17	3	251.00	251.50	0	2,671	0.00%
2022/02/25	0	0.00	3.4	246.60	247.50	-3.4	2,822	-0.12%
2022/02/24	5	246.19	6	248.08	241.50	-1	2,928	-0.03%
2022/02/23	0	0.00	7	258.07	258.00	-7	2,994	-0.23%
2022/02/22	4.2	257.36	21.8	254.91	253.50	-17.6	3,072	-0.57%
2022/02/21	6	260.08	0.2	259.00	259.50	5.9	3,182	0.18%
2022/02/18	2	256.25	5	258.70	259.00	-3	3,190	-0.09%
2022/02/17	1	259.00	2	253.50	255.50	-1	3,189	-0.03%
2022/02/16	16	259.78	7	259.57	259.00	9	3,164	0.28%
2022/02/15	2	244.00	1	243.50	242.50	1	3,162	0.03%
2022/02/14	2	243.75	31.2	242.94	243.00	-29.2	3,164	-0.92%
2022/02/11	1	248.04	8	246.88	245.50	-7	3,165	-0.22%
2022/02/10	2	253.50	4	251.50	251.00	-2	3,173	-0.06%
2022/02/09	11	255.95	11	255.45	255.00	0	3,201	0.00%
2022/02/08	5	253.50	2	255.00	258.00	3	3,217	0.09%
2022/02/07	4	235.00	5	240.60	246.00	-1	3,244	-0.03%
2022/01/26	3.3	229.73	7	235.07	239.00	-3.8	3,366	-0.11%
2022/01/25	10.1	231.31	10	232.25	229.50	0.1	3,372	0.00%
2022/01/24	6	233.33	5	233.30	237.00	1	3,368	0.03%
2022/01/21	3	242.17	21	242.86	239.50	-18	3,372	-0.53%
2022/01/20	3	246.17	1	248.50	245.50	2	3,411	0.06%
2022/01/19	1.2	245.25	9.2	246.16	246.00	-8	3,432	-0.23%
2022/01/17	4	249.13	7	249.43	251.50	-3	3,479	-0.09%
2022/01/14	15.2	247.88	19	245.63	243.50	-3.8	3,475	-0.11%
2022/01/13	4	254.00	4	255.38	255.00	0	3,491	0.00%
2022/01/12	11	255.41	5	255.30	253.50	6	3,535	0.17%
2022/01/11	3	259.83	5	263.27	258.50	-2	3,684	-0.05%
2022/01/10	3	265.83	2.2	265.45	265.00	0.8	3,884	0.02%
2022/01/07	17.3	262.38	7.4	264.64	265.00	9.9	4,036	0.25%
2022/01/06	11	268.64	12	271.67	267.00	-1	4,106	-0.02%
2022/01/05	2	278.25	2	278.95	275.50	0	4,098	0.00%
2022/01/04	3	278.67	9.1	277.80	277.00	-6.1	4,171	-0.15%
2022/01/03	9	280.78	0	0.00	278.00	9	4,169	0.22%
2021/12/30	11	286.41	1	291.00	287.50	10	4,172	0.24%
2021/12/29	3	287.50	2	290.25	287.00	1	4,166	0.02%
2021/12/28	4.4	288.35	13	288.69	287.50	-8.6	4,165	-0.21%
2021/12/27	7	282.14	2	288.00	280.50	5	4,155	0.12%
2021/12/24	6	291.33	6	288.00	287.00	0	4,150	0.00%
2021/12/23	3	285.33	3	291.50	291.00	0	4,139	0.00%
2021/12/22	1.1	287.00	2	286.50	285.00	-0.9	4,134	-0.02%
2021/12/21	10	280.60	8	285.25	287.00	2	4,126	0.05%
2021/12/20	19	289.97	11	285.05	284.00	8	4,100	0.20%
2021/12/17	27	295.30	35	293.76	291.50	-8	4,099	-0.19%
2021/12/16	4.1	288.81	5	288.30	288.50	-0.9	4,111	-0.02%
2021/12/15	7	289.07	9	290.33	288.50	-2	4,132	-0.05%
2021/12/14	26.1	288.86	10	287.50	285.00	16.1	4,111	0.39%
2021/12/13	30	305.40	17	306.97	301.50	13	4,023	0.32%
2021/12/10	10	303.26	13	304.38	302.00	-3	4,003	-0.07%
2021/12/09	5	297.70	3	298.17	297.50	2	3,954	0.05%
2021/12/08	7.2	302.10	19.2	308.79	300.50	-12	3,946	-0.30%
2021/12/07	8	294.13	1	294.50	295.00	7	3,877	0.18%
2021/12/06	12	298.00	7	303.57	296.50	5	3,858	0.13%
2021/12/03	5	289.50	9	291.67	291.00	-4	3,806	-0.11%
2021/12/02	4	291.63	19	290.37	289.50	-15	3,796	-0.40%
2021/12/01	21.1	293.28	9	296.65	289.00	12.1	3,773	0.32%
2021/11/30	3	289.81	12	289.33	297.50	-9	3,724	-0.24%
2021/11/29	33.1	283.11	13	284.81	275.50	20.1	3,654	0.55%
2021/11/26	28	308.22	32.3	305.39	306.00	-4.3	3,511	-0.12%
2021/11/25	76.2	323.19	45.1	310.52	298.00	31.2	3,390	0.92%
2021/11/24	18	314.83	38.8	317.87	326.50	-20.8	3,206	-0.65%
2021/11/23	66	309.14	54	301.61	297.00	12	3,159	0.38%
2021/11/22	43.1	296.97	37.1	299.39	299.50	6	3,066	0.19%
2021/11/19	22.1	279.81	18	282.67	283.00	4.1	2,965	0.14%
2021/11/18	8	268.44	48.2	275.60	282.50	-40.2	2,880	-1.40%
2021/11/17	3	254.83	4	258.63	257.00	-1	2,743	-0.04%
2021/11/16	6	254.75	3	259.17	252.00	3	2,732	0.11%
2021/11/15	4	255.00	2	257.25	256.00	2	2,735	0.07%
2021/11/12	18	252.78	21.1	254.69	256.50	-3.1	2,734	-0.11%
2021/11/11	9.6	247.42	16	245.69	245.50	-6.4	2,711	-0.24%
2021/11/10	10	251.05	6	251.58	250.00	4	2,702	0.15%
2021/11/09	3	251.00	10	252.25	254.00	-7	2,700	-0.26%
2021/11/08	11	244.32	10	246.00	244.50	1	2,702	0.04%
2021/11/05	18	242.83	4	243.75	241.00	14	2,675	0.52%
2021/11/04	24.3	246.40	20	242.78	243.00	4.3	2,653	0.16%
2021/11/03	31	257.26	34.2	253.78	250.00	-3.2	2,616	-0.12%
2021/11/02	10	274.75	4.2	276.17	277.50	5.8	2,491	0.23%
2021/11/01	8	260.81	9	263.06	262.00	-1	2,498	-0.04%
2021/10/29	16	265.00	18	263.53	262.00	-2	2,496	-0.08%
2021/10/28	27.2	264.25	38.6	262.88	269.50	-11.4	2,483	-0.46%
2021/10/27	23	252.43	5.8	245.25	245.00	17.2	2,437	0.70%
2021/10/26	7	263.93	13	263.31	262.00	-6	2,422	-0.25%
2021/10/25	13.7	259.85	17.4	263.06	266.00	-3.7	2,451	-0.15%
2021/10/22	10	248.86	4	251.00	254.50	6	2,448	0.25%
2021/10/21	22	254.44	35.1	258.55	255.00	-13	2,459	-0.53%
2021/10/20	52	249.71	13.5	250.59	255.00	38.6	2,418	1.59%
2021/10/19	90	234.69	91.8	235.31	239.00	-1.8	2,374	-0.07%
2021/10/18	62	224.04	76.5	226.41	233.00	-14.5	2,220	-0.65%
2021/10/15	97	204.10	75.9	208.04	214.50	21.1	2,027	1.04%
2021/10/14	16.2	187.26	12	194.63	197.00	4.2	1,915	0.22%
2021/10/13	10	178.90	2	178.25	179.50	8	1,813	0.44%
2021/10/12	23	179.24	10	179.85	180.50	13	1,802	0.72%
2021/10/08	1	168.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	5.1	166.69	12	167.50	167.50	-7	1,747	-0.40%
2021/10/06	6.3	170.24	6	166.50	166.00	0.3	1,734	0.02%
2021/10/05	2.3	173.53	1	171.50	172.00	1.3	1,741	0.07%
2021/10/04	1	177.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	5	183.30	5	182.60	183.00	0	1,741	0.00%
2021/09/30	0	0.00	2	185.00	185.00	-2	1,754	-0.11%
2021/09/29	9	186.34	2	186.00	185.00	7	1,788	0.39%
2021/09/28	0	0.00	0.1	190.50	189.50	-0.1	1,813	-0.01%
2021/09/27	3	191.33	0.4	190.50	190.00	2.6	1,844	0.14%
2021/09/24	7.1	193.14	0	0.00	191.00	7.1	1,904	0.37%
2021/09/23	15.4	191.64	13	192.85	192.50	2.4	1,957	0.12%
2021/09/22	4	184.75	3	187.50	184.50	1	1,946	0.05%
2021/09/17	4.2	183.57	1	183.00	183.00	3.2	1,966	0.16%
2021/09/16	2.3	184.72	0	0.00	183.50	2.3	1,971	0.11%
2021/09/15	1.1	185.52	3	185.00	185.00	-2	1,981	-0.10%
2021/09/14	3	187.50	5	185.50	186.00	-2	1,994	-0.10%
2021/09/13	0.1	191.00	1	189.50	189.50	-1	2,017	-0.05%
2021/09/10	0	0.00	4	190.50	190.00	-4	2,025	-0.20%
2021/09/09	3	189.67	7	190.29	191.00	-4	2,061	-0.19%
2021/09/08	0	0.00	3	191.00	190.50	-3	2,066	-0.15%
2021/09/07	6.1	196.16	8.1	197.24	195.00	-2.1	2,076	-0.10%
2021/09/06	4	194.75	2	194.00	195.00	2	2,096	0.10%
2021/09/03	26	192.33	4.1	191.29	191.50	21.9	2,220	0.99%
2021/09/02	3	191.17	1	191.00	191.00	2	2,325	0.09%
2021/09/01	1	196.00	1	196.50	193.00	0	2,442	0.00%
2021/08/31	5	190.70	3	192.67	193.00	2	2,441	0.08%
2021/08/30	16.3	194.45	9	193.28	191.00	7.3	2,448	0.30%
2021/08/27	14.5	197.72	10.1	200.89	195.50	4.4	2,478	0.18%
2021/08/26	0	0.00	19	197.24	198.50	-19	2,377	-0.80%
2021/08/25	3	181.00	9	182.89	180.50	-6	2,363	-0.25%
2021/08/24	2	182.50	0	0.00	182.00	2	2,375	0.08%
2021/08/23	2	182.51	0	0.00	183.00	2	2,384	0.09%
2021/08/20	6.5	183.92	1	183.00	183.50	5.5	2,403	0.23%
2021/08/19	6.8	184.99	0	0.00	185.00	6.8	2,507	0.27%
2021/08/18	1	188.00	5	187.20	189.00	-4	2,548	-0.16%
2021/08/17	3.3	195.08	0	0.00	190.00	3.3	2,560	0.13%
2021/08/16	0.3	191.00	2	192.00	190.00	-1.8	2,568	-0.07%
2021/08/13	3.3	191.92	1.6	192.92	195.00	1.6	2,607	0.06%
2021/08/12	7	191.07	1	194.00	193.00	6	2,629	0.23%
2021/08/11	4.1	186.68	1	186.00	186.00	3.1	2,648	0.12%
2021/08/10	15	190.07	2.1	188.32	188.00	12.9	2,732	0.47%
2021/08/09	6	195.25	11.1	194.95	191.00	-5.1	2,839	-0.18%
2021/08/06	1	204.00	0.1	202.00	201.00	1	2,891	0.03%
2021/08/05	8.1	202.24	8	201.63	200.00	0.1	2,990	0.00%
2021/08/04	3	196.84	5	197.20	196.00	-2	3,147	-0.06%
2021/08/03	2	195.50	0	0.00	198.00	2	3,205	0.06%
2021/08/02	1	195.50	0.1	194.00	195.00	0.9	3,261	0.03%
2021/07/30	0.1	196.00	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	0.2	191.76	9.2	187.83	193.00	-9	3,319	-0.27%
2021/07/28	16.3	183.35	7	179.43	179.50	9.3	3,294	0.28%
2021/07/27	6.1	186.11	80.1	188.32	185.00	-74	3,317	-2.23%
2021/07/26	5	194.00	1	193.50	192.50	4	3,381	0.12%
2021/07/23	5	195.20	1.2	196.66	196.00	3.8	3,441	0.11%
2021/07/22	14.1	195.79	2	195.50	195.50	12.1	3,532	0.34%
2021/07/21	26.1	199.33	16	198.56	197.00	10.1	3,559	0.28%
2021/07/20	12.1	205.16	14	206.75	201.50	-2	3,588	-0.05%
2021/07/19	4.1	202.89	0	0.00	203.00	4.1	3,582	0.11%
2021/07/16	14	204.57	2	204.50	204.50	12	3,616	0.33%
2021/07/15	0	0.00	3.1	207.21	206.50	-3.1	3,641	-0.09%
2021/07/14	1.1	201.91	3	201.50	203.50	-1.9	3,670	-0.05%
2021/07/13	8	208.06	5	203.50	203.50	3	3,681	0.08%
2021/07/12	3	206.69	3	207.00	209.00	0	3,690	0.00%
2021/07/09	7.1	208.65	4	209.25	207.50	3.1	3,683	0.08%
2021/07/08	5	210.00	0.1	209.50	209.00	4.9	3,712	0.13%
2021/07/07	1.1	209.99	0.1	210.00	209.50	1	3,724	0.03%
2021/07/06	3.1	213.40	1	214.00	211.00	2.1	3,739	0.06%
2021/07/05	11	222.05	5	222.10	219.00	6	3,756	0.16%
2021/07/02	66.1	228.62	11	228.05	225.00	55.1	3,753	1.47%
2021/07/01	39.1	232.90	14.1	232.54	227.50	25	3,753	0.67%
2021/06/30	9	223.22	29.1	227.16	232.00	-20.1	3,737	-0.54%
2021/06/29	15	221.90	15.3	220.23	219.00	-0.2	3,729	-0.01%
2021/06/28	5	219.00	9	218.11	221.00	-4	3,759	-0.11%
2021/06/25	6	212.50	7	211.43	211.00	-1	3,815	-0.03%
2021/06/24	0	0.00	2	210.51	210.50	-2	3,996	-0.05%
2021/06/23	2	207.25	6	207.00	207.50	-4	3,996	-0.10%
2021/06/22	15	211.30	11.2	208.08	207.00	3.9	4,001	0.10%
2021/06/21	5	217.00	3	213.17	212.00	2	4,031	0.05%
2021/06/18	13	221.85	8	221.13	221.00	5	4,037	0.12%
2021/06/17	6	219.58	6	218.00	218.00	0	4,021	0.00%
2021/06/16	8	220.50	2	223.00	219.50	6	4,050	0.15%
2021/06/15	11	220.18	14.6	219.89	221.50	-3.6	4,063	-0.09%
2021/06/11	20	228.20	24	224.65	222.50	-4	4,046	-0.10%
2021/06/10	1.3	220.18	34.4	228.97	232.50	-33.1	3,944	-0.84%
2021/06/09	12	213.75	17	218.65	211.50	-5	3,939	-0.13%
2021/06/08	11	203.86	11.5	203.17	203.00	-0.5	3,827	-0.01%
2021/06/07	9	205.00	9	203.22	203.00	0	3,828	0.00%
2021/06/04	13.2	207.48	6.2	210.53	206.00	7	3,813	0.18%
2021/06/03	12.2	206.15	16	204.56	204.50	-3.8	3,764	-0.10%
2021/06/02	2	204.75	13	205.69	205.00	-11	3,770	-0.29%
2021/06/01	10.1	203.30	8.1	205.86	206.50	2	3,770	0.05%
2021/05/31	7	204.43	19	205.34	204.50	-12	3,762	-0.32%
2021/05/28	7	205.64	1.9	206.76	207.00	5.1	3,764	0.14%
2021/05/27	7.2	213.06	1	208.00	207.00	6.2	3,787	0.16%
2021/05/26	2	206.50	6	209.83	213.00	-4	3,736	-0.11%
2021/05/25	1	205.00	12	203.67	202.50	-11	4,135	-0.27%
2021/05/24	1	209.00	4	205.13	204.00	-3	4,305	-0.07%
2021/05/21	3	203.00	1	206.00	205.50	2	4,611	0.04%
2021/05/20	1	198.00	9.1	199.80	199.00	-8.1	4,576	-0.18%
2021/05/19	4	204.63	2	203.25	201.50	2	4,638	0.04%
2021/05/18	4.3	201.16	4	200.50	208.00	0.3	4,650	0.01%
2021/05/17	37.3	203.85	14.1	201.72	196.00	23.2	4,676	0.50%
2021/05/14	3.1	221.11	8.2	218.98	216.50	-5.1	4,659	-0.11%
2021/05/13	22.2	226.21	18	223.97	218.00	4.2	4,622	0.09%
2021/05/12	9	231.67	10.3	235.91	221.50	-1.2	4,591	-0.03%
2021/05/11	2	230.75	2.2	234.38	225.50	-0.2	4,442	0.00%
2021/05/10	18	232.94	9.2	235.37	229.50	8.8	4,431	0.20%
2021/05/07	2	230.50	16	227.75	235.00	-14	4,396	-0.32%
2021/05/06	3.2	215.59	19	214.53	214.00	-15.9	4,359	-0.36%
2021/05/05	3	221.99	0	0.00	219.00	3	4,368	0.07%
2021/05/04	6.1	230.13	5.1	222.97	220.00	1	4,385	0.02%
2021/05/03	13.1	244.14	10	244.10	232.50	3.1	4,357	0.07%
2021/04/29	3	236.50	5	231.10	236.00	-2	4,298	-0.05%
2021/04/28	20	234.15	13	226.27	225.50	7	4,273	0.16%
2021/04/27	0	0.00	5	235.00	235.00	-5	4,205	-0.12%
2021/04/26	11.2	212.03	11	218.18	214.00	0.2	4,207	0.00%
2021/04/23	31.3	225.63	12.1	221.41	218.50	19.2	4,268	0.45%
2021/04/22	3.2	229.85	1	231.00	227.00	2.2	4,327	0.05%
2021/04/21	2	237.76	9	237.67	235.50	-7	4,405	-0.16%
2021/04/20	5	233.20	6	234.75	234.50	-1	4,460	-0.02%
2021/04/19	9.3	236.23	9	237.06	234.50	0.3	4,516	0.01%
2021/04/16	2	241.00	5	241.30	241.50	-3	4,537	-0.07%
2021/04/15	4.1	241.82	3	242.00	241.00	1.1	4,547	0.02%
2021/04/14	6.4	245.03	8	244.38	242.00	-1.7	4,573	-0.04%
2021/04/13	7.1	253.21	10	256.10	250.00	-3	4,562	-0.06%
2021/04/12	9	252.61	9	256.28	254.00	0	4,570	0.00%
2021/04/09	4.1	254.13	14	256.25	253.00	-10	4,603	-0.22%
2021/04/08	10.4	252.91	6	255.33	252.00	4.4	4,658	0.09%
2021/04/07	10	260.55	3	258.50	258.00	7	4,685	0.15%
2021/04/06	8.2	259.94	8	261.19	259.00	0.2	4,743	0.00%
2021/04/01	8.2	268.57	9	274.11	267.00	-0.9	4,772	-0.02%
2021/03/31	21.1	270.93	7	272.21	264.50	14.1	4,761	0.30%
2021/03/30	17.1	274.46	14	275.86	273.00	3.1	4,714	0.07%
2021/03/29	35.2	273.16	50.8	272.90	277.00	-15.6	4,642	-0.34%
2021/03/26	0	0.00	10	254.00	252.50	-10	4,518	-0.22%
2021/03/25	16.1	252.63	19	254.87	250.00	-2.9	4,553	-0.06%
2021/03/24	27	256.48	24	260.85	253.50	3	4,589	0.07%
2021/03/23	7.1	248.94	17	256.88	250.00	-9.9	4,732	-0.21%
2021/03/22	15.2	246.74	3	247.18	246.50	12.2	4,817	0.25%
2021/03/19	10.2	253.13	1	249.00	251.50	9.2	4,854	0.19%
2021/03/18	3	261.83	5	263.40	258.00	-2	4,961	-0.04%
2021/03/17	5.2	258.83	1	260.00	258.00	4.2	5,052	0.08%
2021/03/16	13.1	263.44	2	264.25	261.50	11.1	5,156	0.22%
2021/03/15	18.1	269.38	15	274.20	262.00	3.1	5,168	0.06%
2021/03/12	5	261.20	10	262.50	261.00	-5	5,193	-0.10%
2021/03/11	1	256.50	5	261.82	263.00	-4	5,235	-0.08%
2021/03/10	0	0.00	2	254.50	252.00	-2	5,273	-0.04%
2021/03/09	1	246.00	2.1	252.31	252.00	-1.1	5,325	-0.02%
2021/03/08	3	253.00	2	250.00	250.00	1	5,368	0.02%
2021/03/05	2	270.00	12	262.83	265.00	-10	5,415	-0.18%
2021/03/03	2	256.75	5.2	254.31	255.50	-3.2	5,817	-0.06%
2021/03/02	5.3	251.78	5	249.70	245.00	0.3	5,826	0.00%
2021/02/26	3.1	268.21	5	268.20	260.50	-1.9	5,814	-0.03%
2021/02/25	64.5	301.79	48.4	297.90	270.00	16.1	5,776	0.28%
2021/02/24	11	269.22	28.6	272.45	288.00	-17.6	5,346	-0.33%
2021/02/23	31.2	267.81	11.2	268.58	262.00	20	5,197	0.38%
2021/02/22	0	0.00	23	254.00	254.00	-23	4,954	-0.46%
2021/02/19	8.6	224.82	8	224.50	231.00	0.6	5,022	0.01%
2021/02/18	4	210.00	4	212.38	210.00	0	5,008	0.00%
2021/02/17	17.3	215.23	18	215.69	208.00	-0.7	5,015	-0.01%
2021/02/05	5	209.90	15	214.07	220.00	-10	4,968	-0.20%
2021/02/04	5	200.00	3	198.67	200.00	2	4,978	0.04%
2021/02/03	10	199.85	12	202.42	198.50	-2	5,008	-0.04%
2021/02/02	7	194.14	8	192.63	198.00	-1	5,037	-0.02%
2021/02/01	9	183.33	8	182.88	184.50	1	5,057	0.02%
2021/01/29	4	189.89	4	191.50	184.50	0	5,043	0.00%
2021/01/28	6.1	192.04	5.1	192.92	192.50	1	5,091	0.02%
2021/01/27	6	196.17	5.1	194.93	195.00	0.9	5,163	0.02%
2021/01/26	8.2	197.80	7	198.29	195.00	1.2	5,186	0.02%
2021/01/25	4.1	206.00	4	207.25	203.00	0.1	5,185	0.00%
2021/01/22	4.3	209.21	3.2	212.47	207.00	1.1	5,215	0.02%
2021/01/21	5	212.90	4	209.25	213.50	1	5,289	0.02%
2021/01/20	3.2	204.53	5	208.40	207.00	-1.8	5,496	-0.03%
2021/01/19	4	206.50	7	207.79	206.00	-3	5,514	-0.05%
2021/01/18	7.1	208.52	15	209.63	210.00	-7.9	5,560	-0.14%
2021/01/15	5.1	196.49	13.5	198.26	199.00	-8.4	5,503	-0.15%
2021/01/14	20.4	194.16	36.1	193.61	189.00	-15.7	5,417	-0.29%
2021/01/13	14.3	205.68	6	211.33	202.00	8.3	5,323	0.16%
2021/01/12	15	217.27	12	216.92	213.50	3	5,269	0.06%
2021/01/11	8.7	214.60	7	218.07	212.50	1.7	5,204	0.03%
2021/01/08	5.1	221.76	3	223.50	222.50	2.1	5,218	0.04%
2021/01/07	10	224.20	4	229.88	225.00	6	5,228	0.11%
2021/01/06	9	227.72	6	226.50	225.50	3	5,209	0.06%
2021/01/05	7	231.21	2	230.75	230.50	5	5,220	0.10%
2021/01/04	21.1	233.49	8.1	237.69	229.00	13	5,227	0.25%
2020/12/31	19.5	250.96	18	254.33	241.00	1.5	5,212	0.03%
2020/12/30	9.1	244.15	10	247.30	246.50	-0.9	5,118	-0.02%
2020/12/29	7	246.79	12	251.71	242.00	-5	5,073	-0.10%
2020/12/28	19	239.68	7.1	239.23	244.50	11.9	5,001	0.24%
2020/12/25	7	231.86	1.2	235.42	231.00	5.8	4,950	0.12%
2020/12/24	2.2	228.15	2	227.75	226.00	0.2	4,948	0.00%
2020/12/23	5	235.20	3	237.83	233.00	2	4,959	0.04%
2020/12/22	6.2	239.01	4.3	236.13	237.00	1.9	4,986	0.04%
2020/12/21	4.6	235.45	2	237.25	233.50	2.6	4,990	0.05%
2020/12/18	4	243.88	3	244.50	238.50	1	4,982	0.02%
2020/12/17	28.9	250.19	13	251.04	240.50	15.9	5,021	0.32%
2020/12/16	26	241.40	47	238.15	248.50	-21	4,909	-0.43%
2020/12/15	15.6	229.18	29	230.21	226.00	-13.4	5,047	-0.27%
2020/12/14	31.8	246.76	19	245.71	238.50	12.8	5,032	0.25%
2020/12/11	20	226.68	18	227.90	237.50	2	4,937	0.04%
2020/12/10	18.1	221.50	15	222.67	216.00	3.1	4,882	0.06%
2020/12/09	12.3	236.07	23	235.00	234.50	-10.7	4,796	-0.22%
2020/12/08	13.4	242.53	20.1	246.16	236.00	-6.8	4,776	-0.14%
2020/12/07	14.2	260.68	10	263.30	255.50	4.2	4,665	0.09%
2020/12/04	2.1	261.49	2	265.25	266.00	0.1	4,665	0.00%
2020/12/03	10.5	262.35	4	263.00	260.00	6.5	4,726	0.14%
2020/12/02	13.4	271.29	8.1	274.31	267.50	5.3	4,730	0.11%
2020/12/01	22.5	278.29	7	280.64	274.00	15.5	4,747	0.33%
2020/11/30	8.2	293.21	9	290.06	286.00	-0.8	4,774	-0.02%
2020/11/27	8.1	287.80	18.2	288.89	292.00	-10.1	4,452	-0.23%
2020/11/26	4	277.75	2	279.50	282.00	2	4,425	0.05%
2020/11/25	4.2	278.30	6	282.75	276.00	-1.8	4,446	-0.04%
2020/11/24	8	277.06	5	276.90	274.50	3	4,451	0.07%
2020/11/23	2	278.00	34	278.74	277.50	-32	4,506	-0.71%
2020/11/20	12.1	276.07	5	278.00	274.00	7.1	4,575	0.16%
2020/11/19	22.1	286.64	22	286.68	280.50	0.1	4,582	0.00%
2020/11/18	7	284.79	8.1	285.33	287.00	-1.1	4,550	-0.02%
2020/11/17	9	273.28	8	274.81	277.00	1	4,617	0.02%
2020/11/16	4.1	262.74	22	266.09	265.00	-17.9	4,598	-0.39%
2020/11/13	4	262.13	5.2	267.09	268.50	-1.2	4,623	-0.03%
2020/11/12	16.6	268.94	5	269.20	264.50	11.6	4,625	0.25%
2020/11/11	29.1	277.64	15	276.44	279.00	14.1	4,559	0.31%
2020/11/10	10	277.50	6.1	282.83	272.00	3.9	4,573	0.09%
2020/11/09	4.5	292.37	5	296.60	285.00	-0.6	4,571	-0.01%
2020/11/06	12	295.83	5	296.10	296.00	7	4,622	0.15%
2020/11/05	14	295.96	1	298.50	292.00	13	4,673	0.28%
2020/11/04	14.4	277.99	17	280.74	290.00	-2.6	4,689	-0.06%
2020/11/03	12.6	285.75	1	284.50	280.50	11.6	4,660	0.25%
2020/11/02	15.1	291.74	22	293.05	288.00	-6.9	4,729	-0.15%
2020/10/30	16.4	292.93	8.1	294.07	293.00	8.3	4,734	0.18%
2020/10/29	7	294.64	6	296.92	298.00	1	4,709	0.02%
2020/10/28	41.5	315.96	16	320.84	297.00	25.5	4,687	0.54%
2020/10/27	6	319.92	3	323.00	324.50	3	4,428	0.07%
2020/10/26	15.1	329.58	7.2	330.09	320.00	8	4,371	0.18%
2020/10/23	4	345.38	6	348.33	343.00	-2	4,393	-0.05%
2020/10/22	4	343.75	6	345.92	343.00	-2	4,372	-0.05%
2020/10/21	5	347.50	16.1	352.60	347.50	-11.1	4,380	-0.25%
2020/10/20	0	0.00	5	351.00	351.00	-5	4,380	-0.11%
2020/10/19	3	346.83	1	346.00	345.00	2	4,444	0.05%
2020/10/16	7	345.50	22	348.64	344.00	-15	4,431	-0.34%
2020/10/15	4.1	338.14	5.3	338.53	338.00	-1.3	4,524	-0.03%
2020/10/14	11	347.36	7	351.00	345.50	4	4,524	0.09%
2020/10/13	2	351.00	25.3	351.73	350.50	-23.3	4,548	-0.51%
2020/10/12	2	351.75	9.1	353.09	349.00	-7.1	4,651	-0.15%
2020/10/08	1	352.00	1	350.00	349.50	0	4,628	0.00%
2020/10/07	1	340.00	4	341.50	338.50	-3	4,573	-0.07%
2020/10/06	6	344.58	2	345.75	342.00	4	4,568	0.09%
2020/10/05	1	341.50	8	342.31	344.00	-7	4,614	-0.15%
2020/09/30	1	334.50	6	337.92	342.00	-5	4,623	-0.11%
2020/09/29	5	337.10	3	339.17	331.00	2	4,614	0.04%
2020/09/28	13.1	349.29	4	355.88	343.50	9.1	4,689	0.19%
2020/09/25	7.4	351.33	10	352.00	357.00	-2.7	4,718	-0.06%
2020/09/24	8.1	345.03	15	336.47	345.50	-6.9	4,785	-0.14%
2020/09/23	8.1	336.95	4.1	341.41	336.00	4	4,796	0.08%
2020/09/22	31	338.45	16	342.75	333.00	15	4,843	0.31%
2020/09/21	18.1	366.07	6	365.67	359.50	12.1	4,758	0.25%
2020/09/18	10.1	353.14	27	353.43	367.00	-16.9	4,698	-0.36%
2020/09/17	5	329.10	17.1	330.12	334.50	-12.1	4,477	-0.27%
2020/09/16	4.1	326.82	10	328.10	324.50	-5.9	4,464	-0.13%
2020/09/15	15	324.30	26.4	326.22	328.50	-11.4	4,437	-0.26%
2020/09/14	5	308.80	5	310.80	312.50	0	4,488	0.00%
2020/09/11	2	302.75	8	304.31	306.00	-6	4,440	-0.14%
2020/09/10	11.2	301.59	0.2	301.50	301.50	10.9	4,397	0.25%
2020/09/09	4	314.00	6	303.67	302.00	-2	4,361	-0.05%
2020/09/08	20	283.73	19.2	292.96	309.50	0.8	4,352	0.02%
2020/09/07	8	288.13	3	292.00	283.50	5	4,376	0.11%
2020/09/04	10	290.20	8	300.13	300.00	2	4,377	0.05%
2020/09/03	16	315.16	11	314.18	306.00	5	4,422	0.11%
2020/09/02	2	333.25	6.1	333.14	329.50	-4.1	4,374	-0.09%
2020/09/01	3	332.83	4	328.88	330.00	-1	4,360	-0.02%
2020/08/31	6	328.92	24	333.88	339.50	-18	4,326	-0.42%
2020/08/28	1	321.50	6	329.67	322.00	-5	4,298	-0.12%
2020/08/27	14	327.43	7	329.29	320.50	7	4,276	0.16%
2020/08/26	10	325.70	24	323.63	330.00	-14	4,227	-0.33%
2020/08/25	4	296.75	14	302.00	303.00	-10	4,205	-0.24%
2020/08/24	6	301.74	11.1	299.95	299.00	-5	4,188	-0.12%
2020/08/21	18	289.67	24	292.00	293.50	-6	4,166	-0.14%
2020/08/20	8	318.08	11	330.55	303.00	-3	4,068	-0.07%
2020/08/19	9.3	326.52	30.1	330.46	336.50	-20.8	4,045	-0.51%
2020/08/18	39	294.76	36.1	295.23	306.50	3	4,028	0.07%
2020/08/17	7	275.71	12	275.13	280.00	-5	3,992	-0.13%
2020/08/14	7	276.21	19	276.08	275.00	-12	4,238	-0.28%
2020/08/13	15	269.27	12	269.63	269.50	3	4,159	0.07%
2020/08/12	10	271.70	66.1	276.35	278.50	-56.1	4,053	-1.38%
2020/08/11	26	251.58	27	250.80	253.50	-1	3,946	-0.03%
2020/08/10	24	238.83	13.3	240.05	246.50	10.7	3,898	0.27%
2020/08/07	5	221.70	32	221.25	224.50	-27	3,870	-0.70%
2020/08/06	11.1	231.72	11	230.68	221.00	0.1	3,827	0.00%
2020/08/05	11	224.55	218.2	226.88	226.50	-207.2	3,743	-5.54%	大賣/鉅額交易
2020/08/04	19	209.76	4	212.25	213.50	15	3,744	0.40%
2020/08/03	3	200.17	13	197.81	203.50	-10	3,756	-0.27%
2020/07/31	0	0.00	5	185.00	185.00	-5	3,711	-0.13%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	28	158.71	5	153.80	153.50	23	3,833	0.60%
2020/07/28	12	170.50	4	170.50	170.50	8	3,750	0.21%
2020/07/27	3	189.00	11	199.00	189.00	-8	3,731	-0.21%
2020/07/24	17	211.44	11	223.64	210.00	6	3,743	0.16%
2020/07/23	16	227.28	17	219.26	224.50	-1	3,790	-0.03%
2020/07/22	12	211.25	8	201.69	213.50	4	3,843	0.10%
2020/07/21	53	198.76	32.1	202.74	194.50	20.9	3,912	0.53%
2020/07/20	6	216.00	9	216.00	216.00	-3	3,895	-0.08%
2020/07/17	6	245.50	16	240.03	240.00	-10	4,122	-0.24%
2020/07/16	33	270.08	22	286.93	266.50	11	4,085	0.27%
2020/07/15	9	296.00	2	296.00	296.00	7	3,937	0.18%
2020/07/14	2	328.50	1	328.50	328.50	1	3,918	0.03%
2020/07/13	7	364.50	2	364.50	364.50	5	3,934	0.13%
2020/07/10	20	409.10	16.1	408.17	405.00	3.9	3,946	0.10%
2020/07/09	11	474.09	12	476.50	450.00	-1	3,890	-0.03%
2020/07/08	5	421.50	41	427.63	433.50	-36	3,868	-0.93%
2020/07/07	42	387.86	13.1	392.93	394.50	28.9	3,871	0.75%
2020/07/06	9	354.67	29	358.76	359.00	-20	3,749	-0.53%
2020/07/03	28	316.32	76	321.16	326.50	-48	3,679	-1.30%
2020/07/02	10.3	286.97	38	292.04	297.00	-27.7	3,538	-0.78%
2020/07/01	17.1	267.05	14	263.61	270.00	3.1	3,447	0.09%
2020/06/30	6	246.17	1	244.00	249.00	5	3,353	0.15%
2020/06/29	10	239.45	4.5	242.11	241.50	5.5	3,333	0.16%
2020/06/24	2	226.50	14	227.00	228.00	-12	3,300	-0.36%
2020/06/23	14	239.29	5	236.40	240.00	9	3,276	0.27%
2020/06/22	13	265.31	2.6	256.32	260.00	10.4	3,249	0.32%
2020/06/19	24	239.81	69	241.01	251.00	-45	3,215	-1.40%
2020/06/18	0	0.00	3	228.50	228.50	-3	3,092	-0.10%
2020/06/17	0	0.00	2	208.00	208.00	-2	3,100	-0.06%
2020/06/16	5	189.50	2	189.50	189.50	3	3,107	0.10%
2020/06/12	1	172.50	8	172.50	172.50	-7	3,126	-0.22%
2020/06/11	27	210.67	78	230.76	191.50	-51	3,080	-1.66%
2020/06/10	14	209.82	52	211.35	212.50	-38	2,963	-1.28%
2020/06/09	18.5	187.43	114	190.64	193.50	-95.5	2,913	-3.28%	大賣/
2020/06/08	5	173.00	67.1	174.33	176.00	-62.1	2,801	-2.22%
2020/06/05	4	157.50	81	157.35	160.00	-77	2,761	-2.79%
2020/06/04	17	150.21	5	152.00	150.50	12	2,754	0.44%
2020/06/03	24	150.10	51	151.86	152.50	-27	2,737	-0.99%
2020/06/02	0.1	144.00	4.1	142.54	144.00	-4	2,706	-0.15%
2020/06/01	6	134.50	22	134.84	138.50	-16	2,681	-0.60%
2020/05/29	19	141.95	106	145.22	139.50	-87	2,654	-3.28%	大賣/
2020/05/28	4.9	130.98	42	133.62	134.00	-37.1	2,596	-1.43%
2020/05/27	19	122.26	4	127.00	126.00	15	2,615	0.57%
2020/05/26	7	125.43	2	137.00	123.50	5	2,638	0.19%
2020/05/25	8	133.31	5	128.00	132.50	3	2,589	0.12%
2020/05/22	7	122.64	66.6	123.65	125.00	-59.6	2,545	-2.34%
2020/05/21	18	115.92	0	0.00	114.50	18	2,478	0.73%
2020/05/20	68.1	124.65	147	125.01	127.00	-78.9	2,458	-3.21%	大賣/
2020/05/19	0	0.00	1.1	115.50	115.50	-1.1	2,164	-0.05%
2020/05/18	0	0.00	0.1	105.00	105.00	-0.1	2,158	0.00%
2020/05/15	0	0.00	1.1	95.80	95.80	-1.1	2,151	-0.05%
2020/05/14	1	87.10	0.2	87.10	87.10	0.8	2,131	0.04%
2020/05/13	5	74.10	9.1	77.49	79.20	-4.1	2,079	-0.20%
2020/05/12	0	0.00	8	71.88	72.00	-8	2,016	-0.40%
2020/05/11	17	75.41	0	0.00	73.00	17	1,979	0.86%
2020/05/08	16	76.01	9	75.12	75.20	7	1,939	0.36%
2020/05/07	7	71.80	9.2	71.89	74.00	-2.2	1,891	-0.11%
2020/05/06	28	72.52	0	0.00	68.00	28	1,838	1.52%
2020/05/05	21	67.44	13.3	67.61	67.70	7.7	1,795	0.43%
2020/05/04	4	57.33	17	59.92	61.60	-13	1,715	-0.76%
2020/04/30	1	55.00	20	55.50	56.00	-19	1,682	-1.13%
2020/04/29	1	52.80	6.5	52.93	52.80	-5.5	1,644	-0.33%
2020/04/28	22	51.92	4	51.80	51.60	18	1,625	1.11%
2020/04/27	24	56.33	4	56.25	55.80	20	1,583	1.26%
2020/04/24	43	54.13	39	54.24	55.10	4	1,505	0.27%
2020/04/23	16	48.31	59	49.96	51.70	-43	1,350	-3.18%
2020/04/22	15	45.59	16.6	46.49	47.00	-1.6	1,252	-0.13%
2020/04/21	1,028	46.10	94	46.04	46.10	934	1,106	84.38%	大買/鉅額交易
2020/04/20	0	0.00	24	41.95	41.95	-24	829	-2.89%
2020/04/17	0	0.00	3	38.15	38.15	-3	807	-0.37%
2020/04/14	0	0.00	1	32.00	31.55	-1	795	-0.13%
2020/04/13	0	0.00	12	31.07	31.30	-12	778	-1.54%
2020/04/10	0	0.00	5	30.00	29.95	-5	758	-0.66%
2020/04/09	0	0.00	13	29.47	30.10	-13	766	-1.70%
2020/04/08	0	0.00	26	28.66	29.85	-26	758	-3.43%
2020/04/07	0	0.00	2	27.10	27.60	-2	732	-0.27%
2020/04/06	29	26.99	0	0.00	27.00	29	755	3.84%
2020/04/01	2	24.90	0	0.00	24.90	2	770	0.26%
2020/03/26	1	24.55	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	2	25.00	25.00	-2	784	-0.25%
2020/03/24	0	0.00	37	23.14	23.15	-37	770	-4.80%
2020/03/23	0	0.00	7	21.05	21.05	-7	760	-0.92%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/18	13	22.91	37	22.95	22.55	-24	750	-3.20%
2020/03/17	7	23.23	2	24.10	23.80	5	745	0.67%
2020/03/16	2	25.50	0	0.00	25.40	2	725	0.28%
2020/03/13	3	25.67	0	0.00	26.50	3	718	0.42%
2020/03/12	2	28.35	3	28.62	28.50	-1	696	-0.14%
2020/03/11	0	0.00	2	30.23	29.85	-2	694	-0.29%
2020/03/06	1	31.00	1	31.15	31.20	0	695	0.00%
2020/03/02	11	30.80	0	0.00	30.80	11	681	1.61%
2020/02/27	4	32.03	3	31.10	31.30	1	662	0.15%
2020/02/26	2	33.10	12	33.10	33.10	-10	607	-1.65%
2020/02/25	0	0.00	5	29.75	30.10	-5	550	-0.91%
2020/02/20	0	0.00	30	30.89	30.55	-30	588	-5.10%
2020/02/17	2	29.10	0	0.00	29.10	2	574	0.35%
2020/02/14	3	29.00	0	0.00	28.80	3	571	0.52%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/10	0	0.00	1	28.30	28.30	-1	552	-0.18%
2020/02/06	0	0.00	2	28.10	28.00	-2	545	-0.37%
2020/01/30	2	28.75	0	0.00	27.80	2	532	0.38%
2020/01/17	5	29.30	0	0.00	29.25	5	534	0.94%
2020/01/16	5	29.40	0	0.00	29.40	5	532	0.94%
2020/01/10	0	0.00	2	29.55	29.60	-2	520	-0.38%
2020/01/09	5	29.45	0	0.00	29.45	5	519	0.96%
2020/01/06	2	30.58	24	30.83	30.55	-22	509	-4.31%
2020/01/03	0	0.00	1	30.25	30.50	-1	500	-0.20%
2019/12/31	4	29.40	0	0.00	29.40	4	478	0.84%
2019/12/27	4	31.41	4	31.50	31.70	0	453	0.00%
2019/12/26	3	30.23	4	30.83	31.00	-1	426	-0.23%
2019/12/25	5	29.50	0	0.00	30.00	5	406	1.23%
2019/12/19	3	29.20	0	0.00	29.25	3	397	0.75%
2019/12/18	0	0.00	1	29.40	29.15	-1	395	-0.25%
2019/12/16	106	29.82	0	0.00	29.25	106	396	26.73%	大買/鉅額交易
2019/12/13	2	28.55	0	0.00	28.50	2	386	0.52%
2019/12/12	0	0.00	2	29.00	28.95	-2	387	-0.52%
2019/12/09	5	29.50	0	0.00	29.40	5	385	1.30%
2019/12/06	10	29.85	8	30.42	29.75	2	387	0.52%
2019/12/05	0	0.00	59	30.53	30.80	-59	375	-15.70%
2019/12/04	0	0.00	8	29.56	29.50	-8	350	-2.28%
2019/12/03	5	28.50	0	0.00	28.50	5	346	1.44%
2019/11/27	3	28.90	0	0.00	28.65	3	363	0.82%
2019/11/26	3	29.47	0	0.00	28.85	3	362	0.83%
2019/11/25	15	29.62	0	0.00	29.45	15	358	4.19%
2019/11/22	30	29.85	1	29.75	29.80	29	354	8.17%
2019/11/21	1	29.50	7.4	30.01	29.50	-6.4	345	-1.84%
2019/11/20	0	0.00	1	28.15	29.35	-1	324	-0.31%
2019/11/18	5	27.30	0.1	27.10	27.15	4.9	305	1.59%
2019/11/14	2	26.80	0	0.00	26.65	2	322	0.62%
2019/11/13	5	26.65	0	0.00	26.65	5	326	1.53%
2019/11/06	0	0.00	20	26.81	26.60	-20	334	-5.98%
2019/11/05	0	0.00	5	27.10	26.90	-5	331	-1.51%
2019/11/04	0	0.00	3	27.00	27.30	-3	333	-0.90%
2019/10/29	0	0.00	7	26.47	26.60	-7	341	-2.05%
2019/10/28	3	26.65	10	27.15	26.70	-7	341	-2.05%
2019/10/18	0	0.00	5	27.92	27.90	-5	340	-1.47%
2019/10/17	0	0.00	4	27.68	27.90	-4	343	-1.16%
2019/10/16	0	0.00	13	27.69	27.60	-13	353	-3.67%
2019/10/14	0	0.00	2	28.20	27.80	-2	355	-0.56%
2019/10/09	0	0.00	6	27.78	27.80	-6	359	-1.67%
2019/10/08	0	0.00	8	27.99	27.70	-8	358	-2.23%
2019/10/07	0.4	27.90	17	28.01	27.90	-16.6	355	-4.68%
2019/10/04	11	27.90	18	27.72	27.90	-7	354	-1.97%
2019/10/02	9	28.44	26.6	28.64	28.60	-17.6	343	-5.12%
2019/10/01	0	0.00	8	28.94	28.85	-8	342	-2.33%
2019/09/27	17	29.04	0	0.00	29.05	17	340	4.99%
2019/09/25	5	29.35	0	0.00	29.20	5	341	1.46%
2019/09/19	5	29.15	0	0.00	29.15	5	340	1.47%
2019/09/18	20	29.91	1	29.60	29.60	19	337	5.62%
2019/09/17	30	29.27	0	0.00	29.60	30	335	8.95%
2019/09/16	75	29.36	0	0.00	29.20	75	329	22.76%
2019/09/06	2	29.75	0	0.00	29.70	2	334	0.60%
2019/09/05	0	0.00	0.2	29.70	29.90	-0.2	331	-0.07%
2019/08/29	0	0.00	1	29.55	29.60	-1	299	-0.33%
2019/08/26	0	0.00	4	29.80	29.65	-4	294	-1.36%
2019/08/23	0	0.00	3	30.17	29.80	-3	292	-1.03%
2019/08/20	6	31.30	0	0.00	30.90	6	271	2.21%
2019/08/19	0	0.00	1	29.80	30.75	-1	252	-0.40%
2019/08/14	0	0.00	1	29.15	29.15	-1	227	-0.44%
2019/08/13	0	0.00	4	29.10	29.15	-4	226	-1.77%
2019/08/08	0	0.00	6	28.89	29.00	-6	225	-2.66%
2019/08/05	2	29.15	0	0.00	28.90	2	226	0.88%
2019/08/01	5	28.60	0	0.00	28.90	5	217	2.30%
2019/07/26	0	0.00	2	28.75	29.00	-2	211	-0.95%
2019/07/22	0	0.00	11	29.80	29.65	-11	212	-5.17%
2019/07/19	1	29.20	0	0.00	29.35	1	207	0.48%
2019/07/18	0	0.00	1	28.80	29.35	-1	208	-0.48%
2019/07/17	0	0.00	1	28.70	28.80	-1	198	-0.50%
2019/07/15	0	0.00	5	29.00	28.95	-5	196	-2.54%
2019/07/09	0	0.00	5	28.50	28.35	-5	200	-2.49%
2019/07/05	0	0.00	5	28.75	28.65	-5	209	-2.39%
2019/06/17	0	0.00	2	29.00	28.85	-2	229	-0.87%
2019/06/12	1	27.00	0	0.00	26.95	1	251	0.40%
2019/05/31	5	27.30	0	0.00	27.70	5	357	1.40%
2019/05/27	2	26.80	0	0.00	26.80	2	379	0.53%
2019/05/23	5	27.00	0	0.00	26.95	5	407	1.23%
2019/04/15	0	0.00	2	29.65	29.65	-2	577	-0.35%
2019/03/26	0	0.00	1	30.05	29.75	-1	558	-0.18%
2019/03/21	1	29.70	0	0.00	29.70	1	556	0.18%
2019/03/19	0	0.00	8	29.42	29.35	-8	552	-1.45%
2019/03/18	1	29.00	0	0.00	29.00	1	550	0.18%
2019/03/15	10	29.30	1	29.35	29.45	9	541	1.66%
2019/03/14	0	0.00	10	30.05	30.00	-10	526	-1.90%
2019/03/13	1	31.80	0	0.00	31.10	1	511	0.20%
2019/03/08	10	32.85	21	34.50	33.10	-11	504	-2.18%
2019/03/04	0	0.00	3	32.10	32.05	-3	462	-0.65%
2019/02/22	1	31.50	0	0.00	31.50	1	454	0.22%
2019/02/20	0	31.80	0	0.00	32.00	0	431	0.00%
2019/02/19	2	32.00	0	0.00	31.60	2	421	0.47%
2019/02/18	11	32.65	0.2	32.70	32.70	10.8	387	2.80%
2019/02/15	0	0.00	1	29.90	29.75	-1	322	-0.31%
2019/02/13	0	0.00	4	28.40	28.50	-4	290	-1.38%
2019/02/12	0	0.00	3	28.40	28.40	-3	292	-1.03%
2019/02/11	2	28.30	0	0.00	28.35	2	295	0.68%
2019/01/22	0	0.00	2	27.50	27.30	-2	316	-0.63%
2019/01/16	0	0.00	0	26.70	26.85	0	340	0.00%
2019/01/14	1	27.00	0	0.00	26.85	1	365	0.27%
2019/01/08	0	0.00	1	29.00	28.40	-1	402	-0.25%
2019/01/04	0	0.00	10	26.90	26.80	-10	401	-2.49%
2019/01/03	1	27.15	0	0.00	27.20	1	423	0.24%
2018/12/24	1	26.65	0	0.00	26.55	1	581	0.17%
2018/12/22	1	26.65	0	0.00	26.55	1	585	0.17%
2018/12/21	1	26.75	0	0.00	26.75	1	590	0.17%
2018/12/19	0	0.00	1	26.60	26.45	-1	604	-0.17%
2018/12/12	1	26.95	0	0.00	26.70	1	623	0.16%
2018/12/10	2	26.78	0	0.00	26.55	2	641	0.31%
2018/12/07	4	27.03	0	0.00	27.00	4	681	0.59%
2018/12/06	7	27.00	0	0.00	26.85	7	709	0.99%
2018/12/05	1	27.80	0	0.00	27.70	1	711	0.14%
2018/12/04	1	27.90	0	0.00	27.75	1	738	0.14%
2018/12/03	0	0.00	2	28.45	28.30	-2	779	-0.26%
2018/11/27	3	27.98	0	0.00	28.00	3	757	0.40%
2018/11/20	6	26.92	0	0.00	26.95	6	744	0.81%
2018/11/19	1	27.05	0	0.00	27.05	1	743	0.13%
2018/11/14	1	27.10	0	0.00	27.10	1	745	0.13%
2018/11/07	1	28.40	0	0.00	28.30	1	744	0.13%
2018/11/06	1	28.85	6	29.12	28.60	-5	749	-0.67%
2018/10/31	1	26.80	0	0.00	26.60	1	736	0.14%
2018/10/30	5	26.56	0	0.00	26.55	5	739	0.68%
2018/10/29	1	26.95	0	0.00	26.90	1	740	0.14%
2018/10/24	1	28.55	2	28.43	28.70	-1	726	-0.14%
2018/10/23	12	29.44	0	0.00	29.20	12	717	1.67%
2018/10/22	3	29.60	3	30.08	29.35	0	708	0.00%
2018/10/19	1	28.50	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	13	28.95	28.70	-13	687	-1.89%
2018/10/17	10	27.50	0	0.00	28.25	10	671	1.49%
2018/10/16	2	26.95	1	27.20	26.90	1	660	0.15%
2018/10/15	0	0.00	2	26.70	26.55	-2	658	-0.30%
2018/10/12	2	25.98	0	0.00	26.05	2	655	0.31%
2018/10/11	1	26.40	34	26.25	26.20	-33	652	-5.06%
2018/10/09	18	29.36	1	30.30	29.10	17	630	2.69%
2018/10/08	1	29.85	22	31.84	31.90	-21	578	-3.63%
2018/10/05	0	0.00	4	29.15	29.00	-4	511	-0.78%
2018/10/04	2	28.60	0	0.00	29.40	2	502	0.40%
2018/10/02	2	28.55	0	0.00	28.45	2	513	0.39%
2018/10/01	1	28.40	1	28.45	28.60	0	522	0.00%
2018/09/28	1	29.15	0	0.00	28.25	1	531	0.19%
2018/09/27	0	0.00	3	28.73	28.30	-3	538	-0.56%
2018/09/26	1	28.30	0	0.00	28.50	1	536	0.19%
2018/09/25	2	27.50	0	0.00	27.40	2	532	0.38%
2018/09/20	1	28.20	0	0.00	27.70	1	533	0.19%
2018/09/13	1	29.70	5	30.49	29.20	-4	531	-0.75%
2018/09/12	3	28.55	2	28.90	29.20	1	495	0.20%
2018/09/11	0	0.00	6	26.50	26.55	-6	472	-1.27%
2018/09/10	11	27.56	5	27.25	27.05	6	469	1.28%
2018/09/07	6	29.00	0	0.00	28.95	6	447	1.34%
2018/08/20	0	0.00	1	25.80	25.40	-1	671	-0.15%
2018/08/16	0	0.00	3	25.90	25.85	-3	710	-0.42%
2018/08/10	0	0.00	2	28.20	28.30	-2	760	-0.26%
2018/08/09	2	28.40	0	0.00	28.55	2	784	0.26%
2018/08/07	20	29.20	0	0.00	29.00	20	849	2.35%
2018/07/30	1	29.00	1	28.60	28.60	0	1,254	0.00%
2018/07/23	0	0.00	3	29.00	28.80	-3	1,802	-0.17%
2018/07/19	0	0.00	1	30.25	29.90	-1	1,839	-0.05%
2018/07/11	3	32.53	5	32.30	31.65	-2	1,944	-0.10%
2018/07/10	0	0.00	10	29.20	31.00	-10	1,950	-0.51%
2018/07/09	10	28.60	0	0.00	29.05	10	1,979	0.51%
2018/07/04	5	29.40	0	0.00	29.10	5	2,132	0.23%
2018/07/02	0	0.00	2	30.95	30.60	-2	2,208	-0.09%
2018/06/29	10	30.95	0	0.00	30.70	10	2,214	0.45%
2018/06/28	5	30.60	0	0.00	30.40	5	2,217	0.23%
2018/06/25	11	33.13	0	0.00	32.80	11	2,227	0.49%
2018/06/22	1	32.95	0	0.00	32.70	1	2,239	0.04%
2018/06/20	2	32.15	3	32.40	32.20	-1	2,284	-0.04%
2018/06/12	2	34.10	1	34.00	33.95	1	2,404	0.04%
2018/06/11	4	35.00	0	0.00	34.70	4	2,475	0.16%
2018/06/08	3	33.30	0	0.00	33.10	3	2,514	0.12%
2018/06/07	7	34.29	7	34.52	33.85	0	2,502	0.00%
2018/06/06	0	0.00	1	35.15	34.45	-1	2,494	-0.04%
2018/06/05	2	36.18	1	35.95	35.45	1	2,487	0.04%
2018/06/04	2	36.45	1	36.75	35.90	1	2,490	0.04%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/31	13	35.98	0	0.00	36.25	13	2,534	0.51%
2018/05/30	7	34.84	3	35.07	34.60	4	2,564	0.16%
2018/05/29	12	35.99	2	36.25	35.75	10	2,547	0.39%
2018/05/25	5	37.00	37	36.88	36.80	-32	2,556	-1.25%
2018/05/24	17.1	38.10	3	37.63	37.60	14.1	2,532	0.56%
2018/05/23	6	38.15	0	0.00	38.00	6	2,517	0.24%
2018/05/22	18	38.63	1	38.00	37.75	17	2,501	0.68%
2018/05/21	18	37.80	10	37.53	37.50	8	2,476	0.32%
2018/05/18	11	36.82	1	37.05	37.15	10	2,467	0.41%
2018/05/17	6	37.32	4	38.08	37.20	2	2,454	0.08%
2018/05/16	11	38.55	10	38.75	38.50	1	2,429	0.04%
2018/05/15	0	0.00	1	38.95	38.45	-1	2,403	-0.04%
2018/05/14	2	38.08	3	38.70	39.00	-1	2,370	-0.04%
2018/05/11	7	36.30	1	37.70	36.05	6	2,323	0.26%
2018/05/10	8	37.05	8	38.22	37.90	0	2,277	0.00%
2018/05/09	4	38.80	0	0.00	37.60	4	2,226	0.18%
2018/05/08	2	40.03	1.2	40.44	39.65	0.8	2,153	0.04%
2018/05/07	13	40.55	26	42.06	40.70	-13	2,087	-0.62%
2018/05/04	625.2	40.98	38	41.14	40.40	587.2	1,959	29.96%	大買/鉅額交易
2018/05/03	238	38.71	43.1	38.87	39.60	194.9	1,774	10.98%	大買/鉅額交易
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	17	32.75	2	32.75	32.75	15	1,461	1.03%
2018/04/27	4	29.90	0	0.00	29.80	4	1,421	0.28%
2018/04/25	2	31.25	0	0.00	31.50	2	1,391	0.14%
2018/04/24	12	30.16	0	0.00	30.00	12	1,372	0.87%
2018/04/23	5	32.00	0	0.00	31.90	5	1,352	0.37%
2018/04/20	7	31.09	0	0.00	31.70	7	1,337	0.52%
2018/04/18	3	30.10	1	29.40	29.45	2	1,300	0.15%
2018/04/17	0	0.00	1	30.05	29.85	-1	1,287	-0.08%
2018/04/16	2	30.80	3	31.10	30.60	-1	1,273	-0.08%
2018/04/13	10	32.10	26	32.30	31.80	-16	1,253	-1.28%
2018/04/12	14	32.43	13	32.30	32.30	1	1,235	0.08%
2018/04/11	0	0.00	5	30.34	31.85	-5	1,180	-0.42%
2018/04/10	25	30.71	16	31.28	30.80	9	1,142	0.79%
2018/04/09	14	29.61	32	29.90	30.05	-18	1,055	-1.71%
2018/04/03	1	27.20	1	27.10	27.35	0	982	0.00%
2018/04/02	10	27.20	0	0.00	27.00	10	971	1.03%
2018/03/31	5	27.30	0	0.00	27.30	5	962	0.52%
2018/03/29	0	0.00	1	27.50	27.50	-1	947	-0.11%
2018/03/28	3	27.30	0	0.00	27.25	3	936	0.32%
2018/03/27	3	27.80	1	28.00	27.70	2	936	0.21%
2018/03/26	10	27.06	13	28.47	28.35	-3	921	-0.33%
2018/03/23	0	0.00	10	25.75	26.60	-10	885	-1.13%
2018/03/22	28.1	27.41	0	0.00	26.80	28.1	865	3.24%
2018/03/21	10	27.20	0	0.00	27.55	10	844	1.18%
2018/03/20	10	28.00	5	27.86	27.75	5	820	0.61%
2018/03/19	320	28.40	0	0.00	28.10	320	796	40.19%	大買/鉅額交易
2018/03/16	103	26.60	0	0.00	27.30	103	748	13.76%	大買/鉅額交易
2018/03/15	5	27.49	4	27.20	27.30	1	717	0.14%
2018/03/14	4	26.30	20.1	26.38	26.45	-16.1	634	-2.53%
2018/03/13	0	23.90	0	0.00	24.05	0	580	0.00%
2018/03/08	10	24.60	0	0.00	24.60	10	556	1.80%
2018/03/06	2	25.70	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	26	25.10	25.15	-26	458	-5.67%
2018/03/02	0	0.00	9	22.80	22.90	-9	394	-2.28%
2018/03/01	4	23.26	0	0.00	23.40	4	384	1.04%
2018/02/26	0	0.00	1	20.60	20.55	-1	326	-0.31%
2018/02/12	0	0.00	2	19.90	19.85	-2	340	-0.59%
2018/01/30	1	21.20	0	0.00	20.90	1	334	0.30%
2018/01/24	0	0.00	10	21.57	21.55	-10	333	-3.00%
2018/01/23	1	21.90	0	0.00	21.80	1	335	0.30%
2018/01/18	9	21.85	0	0.00	21.85	9	333	2.70%
2018/01/17	1	22.15	0	0.00	22.10	1	336	0.30%
2018/01/15	0	0.00	10	22.60	22.75	-10	335	-2.98%
2018/01/12	10	21.45	0	0.00	21.50	10	325	3.08%
2018/01/10	7	21.99	0	0.00	21.85	7	326	2.15%
2018/01/04	2	20.58	0	0.00	20.55	2	305	0.65%
2018/01/02	2	20.35	1	20.40	20.45	1	297	0.34%