合一 (4743)-元大-復北券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股▼0.47%
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－元大-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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
2024/05/03	10	161.00	0	0.00	158.00	10	2,117	0.47%
2024/05/02	0	0.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/26	2	153.00	0	0.00	153.00	2	2,157	0.09%
2024/04/25	2.2	153.89	0	0.00	152.50	2.2	2,172	0.10%
2024/04/24	0	154.33	0	0.00	153.50	0	2,194	0.00%
2024/04/23	5	153.50	0	0.00	155.00	5	2,234	0.22%
2024/04/22	2.1	146.59	2	149.25	149.00	0.1	2,232	0.00%
2024/04/19	7.1	149.39	17	148.21	145.50	-9.9	2,196	-0.45%
2024/04/16	4	160.50	4	160.13	159.00	0	2,084	0.00%
2024/04/15	3.1	166.34	1	168.50	166.00	2.1	2,027	0.10%
2024/04/12	3.1	173.21	1	172.50	172.00	2.1	1,995	0.11%
2024/04/11	2	176.25	1	175.50	175.50	1	1,988	0.05%
2024/04/09	2	175.00	3	174.17	173.50	-1	2,053	-0.05%
2024/04/08	0	0.00	3	175.50	174.00	-3	2,046	-0.15%
2024/04/02	0.3	173.50	0	0.00	172.50	0.3	2,041	0.01%
2024/04/01	4.8	175.76	2	175.75	172.50	2.8	2,083	0.13%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	2	176.00	0	0.00	174.00	2	2,049	0.10%
2024/03/27	1	176.00	1	175.00	174.00	0	2,041	0.00%
2024/03/26	0	0.00	3	172.50	171.00	-3	2,022	-0.15%
2024/03/25	1	173.00	0	0.00	173.00	1	2,009	0.05%
2024/03/22	0.1	174.00	0	0.00	172.50	0.1	2,007	0.00%
2024/03/21	6	172.58	1	173.50	172.50	5	2,006	0.25%
2024/03/20	0	0.00	1	169.00	167.00	-1	2,021	-0.05%
2024/03/18	2	165.00	1	166.50	165.00	1	2,039	0.05%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0	0.00	1	171.00	168.00	-1	2,049	-0.05%
2024/03/13	0.1	169.00	10	169.00	167.00	-9.9	2,040	-0.49%
2024/03/12	1	171.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	3	170.17	2	171.50	170.50	1	2,075	0.05%
2024/03/08	4.9	175.48	2.9	179.63	171.00	2	2,127	0.09%
2024/03/07	2	171.50	26.4	166.18	184.00	-24.4	2,013	-1.21%
2024/03/06	0	0.00	0.1	168.00	167.50	-0.1	1,906	-0.01%
2024/03/05	2	170.00	9	169.00	168.50	-7	1,922	-0.36%
2024/03/04	3.2	170.89	1	171.50	171.00	2.2	1,918	0.11%
2024/02/29	2	176.50	2	176.00	176.50	0	1,955	0.00%
2024/02/27	1	180.00	1	178.50	177.00	0	1,975	0.00%
2024/02/26	1	180.00	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0	0.00	0.6	176.00	175.50	-0.6	2,078	-0.03%
2024/02/21	0	0.00	6.3	179.98	177.00	-6.3	2,111	-0.30%
2024/02/19	1	179.50	1	178.00	178.00	0	2,289	0.00%
2024/02/15	2	172.25	4	172.75	173.00	-2	2,486	-0.08%
2024/02/05	0	0.00	1	172.50	172.50	-1	2,681	-0.04%
2024/02/01	0.1	172.00	0	0.00	173.00	0.1	3,628	0.00%
2024/01/30	0.5	174.50	0	0.00	172.50	0.5	4,184	0.01%
2024/01/29	1	175.50	0	0.00	175.50	1	4,197	0.02%
2024/01/24	0	177.00	0	0.00	176.50	0	4,272	0.00%
2024/01/23	1	178.00	1	179.00	179.50	0	4,318	0.00%
2024/01/22	1	179.50	40	180.23	179.50	-39	4,396	-0.89%
2024/01/19	44	173.99	3	174.67	175.50	41	4,512	0.91%
2024/01/18	0	173.00	0	0.00	172.50	0	4,585	0.00%
2024/01/17	0	174.21	4	176.50	172.50	-4	4,637	-0.09%
2024/01/16	1.2	180.46	0	0.00	177.50	1.2	4,672	0.03%
2024/01/15	0	0.00	1	182.50	182.50	-1	4,718	-0.02%
2024/01/11	1	182.00	0	0.00	184.00	1	4,915	0.02%
2024/01/09	0	182.00	0	0.00	182.00	0	4,919	0.00%
2024/01/05	0.1	184.50	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	5.4	184.50	1	183.00	183.00	4.4	4,935	0.09%
2024/01/03	0.1	192.75	0	0.00	192.00	0.1	4,867	0.00%
2023/12/29	4	193.00	0	0.00	194.50	4	4,868	0.08%
2023/12/28	2.2	193.00	1	195.50	192.50	1.2	4,892	0.02%
2023/12/27	0.2	198.00	0	0.00	196.50	0.2	4,874	0.00%
2023/12/26	0	0.00	0.4	196.50	197.00	-0.4	4,828	-0.01%
2023/12/25	1	193.50	1	195.50	192.50	0	4,823	0.00%
2023/12/22	2	193.75	0	0.00	194.50	2	4,819	0.04%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/20	1	192.50	0.6	192.50	191.50	0.4	4,828	0.01%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	0	194.50	0	0.00	196.50	0	4,818	0.00%
2023/12/14	1.1	193.95	0	0.00	193.00	1.1	4,797	0.02%
2023/12/12	3	193.50	0	0.00	194.50	3	4,793	0.06%
2023/12/11	0.2	193.47	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	2.1	194.23	2	194.00	193.50	0.1	4,776	0.00%
2023/12/07	1	197.50	1	196.50	193.50	0	4,768	0.00%
2023/12/06	6	195.25	2	195.00	195.50	4	4,769	0.08%
2023/12/05	9.2	200.06	3	202.33	198.00	6.2	4,730	0.13%
2023/12/04	6	206.25	6	207.58	205.00	0	4,664	0.00%
2023/12/01	4	208.00	4	206.50	205.00	0	4,661	0.00%
2023/11/30	1	205.50	1	208.50	205.00	0	4,703	0.00%
2023/11/29	1	208.00	5	208.00	208.00	-4	4,676	-0.09%
2023/11/28	2	205.00	1	204.50	204.00	1	4,681	0.02%
2023/11/27	8.1	205.02	12	209.29	204.00	-3.9	4,723	-0.08%
2023/11/24	2	204.00	1	205.50	205.00	1	4,718	0.02%
2023/11/22	3	208.17	3	205.50	204.50	0	4,667	0.00%
2023/11/21	5	205.80	5	205.70	205.50	0	4,608	0.00%
2023/11/20	5	206.40	3	207.33	206.00	2	4,561	0.04%
2023/11/17	2	206.75	0	0.00	206.50	2	4,525	0.04%
2023/11/16	2	216.00	8	216.81	211.50	-6	4,449	-0.13%
2023/11/15	5	215.10	6	214.58	214.00	-1	4,358	-0.02%
2023/11/14	9.1	213.73	9	211.83	211.50	0.1	4,298	0.00%
2023/11/13	22	219.32	18	220.44	218.00	4	4,157	0.10%
2023/11/10	44	234.58	34.5	237.90	220.50	9.5	3,987	0.24%
2023/11/09	10	229.80	9.3	228.89	230.50	0.8	3,300	0.02%
2023/11/08	17	221.82	18	224.64	226.50	-1	3,149	-0.03%
2023/11/07	1	214.00	10	215.65	217.50	-9	2,710	-0.33%
2023/11/06	4	196.75	7	196.21	198.00	-3	2,615	-0.11%
2023/11/03	2	197.50	2	194.50	193.00	0	2,610	0.00%
2023/11/02	4	192.63	0	0.00	192.00	4	2,602	0.15%
2023/10/31	5	198.00	7	199.07	196.00	-2	2,560	-0.08%
2023/10/30	2	199.75	2	197.00	198.00	0	2,538	0.00%
2023/10/27	2	200.00	4	203.12	203.50	-2	2,469	-0.08%
2023/10/26	11	195.59	10	194.65	197.00	1	2,330	0.04%
2023/10/25	2	195.50	9	195.22	194.50	-7	2,262	-0.31%
2023/10/24	5	188.60	4	187.88	189.50	1	2,193	0.05%
2023/10/23	5	188.20	7	190.29	189.00	-2	2,128	-0.09%
2023/10/20	7	186.43	2.4	186.70	183.50	4.6	2,068	0.22%
2023/10/19	3	190.33	7	188.50	190.50	-4	1,999	-0.20%
2023/10/18	2.2	175.59	1	176.50	175.00	1.2	1,914	0.06%
2023/10/17	1.1	180.91	1	179.00	180.00	0.1	1,942	0.01%
2023/10/16	5	176.21	7.1	176.81	181.50	-2.1	1,970	-0.11%
2023/10/13	1	176.50	0	0.00	173.50	1	1,970	0.05%
2023/10/12	1	176.00	2	175.50	176.00	-1	2,041	-0.05%
2023/10/11	1	178.50	2	175.50	176.50	-1	2,082	-0.05%
2023/10/06	0	0.00	0	176.25	176.50	0	2,150	0.00%
2023/10/05	0	0.00	1	175.00	174.00	-1	2,162	-0.05%
2023/10/04	3.1	168.32	2	168.50	168.50	1.1	2,161	0.05%
2023/10/02	0	0.00	1	174.00	176.50	-1	2,162	-0.05%
2023/09/28	2.1	172.55	2	177.00	174.50	0.1	2,192	0.00%
2023/09/26	0.3	176.50	1.2	174.60	173.50	-0.9	2,207	-0.04%
2023/09/22	0	0.00	0.1	176.50	176.50	-0.1	2,249	-0.01%
2023/09/21	2	178.00	2	176.50	176.50	0	2,291	0.00%
2023/09/20	1.1	179.50	0	0.00	179.50	1.1	2,317	0.05%
2023/09/19	0	0.00	8	182.19	181.00	-8	2,392	-0.33%
2023/09/18	0.1	185.00	0	0.00	185.00	0.1	2,399	0.01%
2023/09/15	1	185.00	2	186.50	186.00	-1	2,417	-0.04%
2023/09/12	0	0.00	2	180.00	180.50	-2	2,467	-0.08%
2023/09/08	0.1	175.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/06	2.1	178.33	2	179.25	179.00	0.1	2,527	0.00%
2023/09/05	6.1	185.70	3	181.67	181.50	3.1	2,517	0.12%
2023/09/04	0.1	193.00	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	0.2	196.25	2	195.75	195.00	-1.8	2,466	-0.07%
2023/08/31	3.1	199.92	6	198.50	198.50	-2.9	2,460	-0.12%
2023/08/30	2.1	195.75	6	194.33	198.00	-3.9	2,432	-0.16%
2023/08/29	0.1	186.00	0	0.00	188.00	0.1	2,446	0.00%
2023/08/28	0.1	180.00	0	0.00	182.50	0.1	2,446	0.00%
2023/08/24	0.1	182.00	0	0.00	181.00	0.1	2,472	0.00%
2023/08/22	1.1	185.14	0	0.00	183.50	1.1	2,514	0.04%
2023/08/21	0.7	189.00	0	0.00	188.50	0.7	2,508	0.03%
2023/08/18	0.1	186.05	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	0.1	186.87	1.1	186.06	186.50	-1	2,536	-0.04%
2023/08/16	11	187.95	1.1	188.41	186.50	9.9	2,565	0.39%
2023/08/15	2.1	179.10	3	181.50	181.00	-0.9	2,577	-0.03%
2023/08/14	5.1	176.74	5.1	174.82	175.50	0	2,569	0.00%
2023/08/11	0	185.00	1	186.00	184.50	-1	2,529	-0.04%
2023/08/10	0	0.00	0.2	183.50	183.50	-0.2	2,549	-0.01%
2023/08/08	1	187.99	10	186.00	184.00	-9	2,733	-0.33%
2023/08/07	1.1	188.59	0	0.00	188.00	1.1	2,748	0.04%
2023/08/04	3.1	190.57	1	191.53	192.00	2.1	2,751	0.08%
2023/08/02	2.6	190.73	1.1	189.09	189.00	1.5	2,769	0.05%
2023/08/01	0	0.00	0	195.00	194.50	0	2,774	0.00%
2023/07/31	3.2	195.48	0.3	195.69	194.00	2.9	2,788	0.11%
2023/07/28	1.1	196.10	15	196.47	198.50	-13.9	2,811	-0.49%
2023/07/27	1.1	200.50	1	200.50	200.00	0.1	2,815	0.00%
2023/07/26	3	202.67	0	0.00	200.50	3	2,866	0.10%
2023/07/25	0	207.00	0.6	203.00	206.50	-0.6	2,920	-0.02%
2023/07/24	10	203.05	0	0.00	203.50	10	2,952	0.34%
2023/07/21	0.1	206.00	0	0.00	205.00	0.1	3,004	0.00%
2023/07/20	0.1	210.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	1	210.50	2	209.75	208.00	-1	3,080	-0.03%
2023/07/18	1	206.00	9	205.00	202.50	-8	3,198	-0.25%
2023/07/17	0.1	210.00	1	211.50	210.00	-0.9	3,305	-0.03%
2023/07/14	10.1	196.82	2.1	196.07	198.00	8	3,325	0.24%
2023/07/13	4	195.88	4	193.50	192.50	0	3,351	0.00%
2023/07/12	3	204.83	3	203.50	202.00	0	3,306	0.00%
2023/07/10	5	210.70	2.1	207.81	208.00	2.9	3,550	0.08%
2023/07/06	1	205.50	0	0.00	206.00	1	3,553	0.03%
2023/07/05	2	210.00	1	214.00	209.00	1	3,565	0.03%
2023/07/04	2	213.25	1	213.00	210.00	1	3,591	0.03%
2023/07/03	3	210.83	7	211.50	212.00	-4	3,680	-0.11%
2023/06/29	8	221.13	4	221.38	220.00	4	3,780	0.11%
2023/06/28	5	219.10	3	220.67	219.50	2	3,832	0.05%
2023/06/27	3	219.83	7	220.14	220.00	-4	3,894	-0.10%
2023/06/26	1	206.00	2	210.00	209.50	-1	3,882	-0.03%
2023/06/21	3	211.00	1	210.00	210.00	2	3,958	0.05%
2023/06/20	0	0.00	2	214.50	215.50	-2	4,064	-0.05%
2023/06/19	2.3	216.89	0	0.00	216.00	2.3	4,100	0.05%
2023/06/16	7	213.07	6	214.75	216.00	1	4,113	0.02%
2023/06/15	4	230.75	2	230.75	230.50	2	4,089	0.05%
2023/06/14	1	240.00	1	244.50	236.50	0	4,092	0.00%
2023/06/12	1	241.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	0	0.00	2	238.75	239.00	-2	4,250	-0.05%
2023/06/08	1	236.00	2	233.50	233.50	-1	4,314	-0.02%
2023/06/02	8	240.00	10	239.80	239.50	-2	4,415	-0.05%
2023/06/01	1	229.00	0	229.50	228.00	1	4,446	0.02%
2023/05/30	2	225.00	3	223.67	223.00	-1	4,564	-0.02%
2023/05/29	2	224.50	4	224.50	224.50	-2	4,590	-0.04%
2023/05/26	3	221.50	0	0.00	220.50	3	4,667	0.06%
2023/05/25	3	227.00	0	0.00	225.00	3	4,705	0.06%
2023/05/24	3	227.67	1	228.00	228.50	2	4,820	0.04%
2023/05/23	0	0.00	0.1	232.50	232.00	-0.1	4,877	0.00%
2023/05/22	4	229.00	4	229.38	228.50	0	5,161	0.00%
2023/05/19	3.1	224.79	0	0.00	223.50	3.1	5,168	0.06%
2023/05/18	1	228.00	0	0.00	227.00	1	5,181	0.02%
2023/05/17	5	228.80	6	230.25	229.00	-1	5,214	-0.02%
2023/05/16	3.1	225.62	4	224.25	226.00	-1	5,274	-0.02%
2023/05/15	3	220.00	2	221.25	221.00	1	5,360	0.02%
2023/05/12	6	226.17	2	223.00	224.00	4	5,465	0.07%
2023/05/11	1	238.00	0	0.00	237.00	1	5,589	0.02%
2023/05/10	1.1	240.14	0	0.00	242.50	1.1	5,879	0.02%
2023/05/09	2.1	239.05	3	240.83	239.50	-0.9	6,013	-0.01%
2023/05/08	1	240.50	1	239.50	239.50	0	6,142	0.00%
2023/05/05	7	247.14	7	245.00	245.00	0	6,236	0.00%
2023/05/04	8	247.06	5	247.60	247.00	3	6,290	0.05%
2023/05/03	1	246.00	0	0.00	245.50	1	6,438	0.02%
2023/05/02	4	247.63	5	249.10	248.50	-1	6,613	-0.02%
2023/04/28	10	244.70	8	242.94	241.00	2	6,638	0.03%
2023/04/27	6	237.50	1	239.00	238.00	5	6,675	0.07%
2023/04/26	4	239.25	4	239.50	239.50	0	6,749	0.00%
2023/04/25	15.2	244.37	10	241.10	242.00	5.2	6,763	0.08%
2023/04/21	12.7	262.30	6.9	259.04	253.00	5.8	6,882	0.08%
2023/04/20	12	279.33	8.1	270.94	270.50	3.9	6,820	0.06%
2023/04/19	6	278.75	5	281.00	281.00	1	6,745	0.01%
2023/04/18	1	275.00	3	279.67	278.50	-2	6,702	-0.03%
2023/04/17	2	275.50	12	273.38	275.00	-10	6,722	-0.15%
2023/04/14	11	277.68	1	275.17	274.50	10	6,774	0.15%
2023/04/13	19	281.18	14	281.93	279.00	5	6,768	0.07%
2023/04/12	0	0.00	1.1	270.43	270.00	-1.1	6,699	-0.02%
2023/04/11	1.5	267.00	1	267.00	267.00	0.5	6,935	0.01%
2023/04/10	1	267.50	0	0.00	267.50	1	7,068	0.01%
2023/04/07	7	271.93	8	271.56	272.50	-1	7,142	-0.01%
2023/04/06	4	268.50	3	272.50	271.50	1	7,293	0.01%
2023/03/31	5	267.40	8	268.38	267.00	-3	7,420	-0.04%
2023/03/30	4	267.63	4	269.75	270.50	0	7,521	0.00%
2023/03/29	0	266.50	3	270.33	270.50	-3	7,523	-0.04%
2023/03/28	10	266.80	1	262.50	261.50	9	7,530	0.12%
2023/03/27	6	268.17	3.2	269.78	269.00	2.8	7,510	0.04%
2023/03/24	3.1	261.98	4	266.25	269.00	-0.9	7,561	-0.01%
2023/03/23	3	266.83	2	268.50	261.50	1	7,602	0.01%
2023/03/22	0	0.00	4	259.25	260.50	-4	7,652	-0.05%
2023/03/21	1	255.50	4	256.63	254.50	-3	7,735	-0.04%
2023/03/20	1	251.00	3	254.67	254.50	-2	7,799	-0.03%
2023/03/17	7.1	252.76	2	254.00	254.00	5.1	7,964	0.06%
2023/03/16	0.1	251.50	0	0.00	250.50	0.1	8,051	0.00%
2023/03/15	2	258.25	2	259.00	260.00	0	8,245	0.00%
2023/03/14	5	257.50	3	253.67	253.50	2	8,611	0.02%
2023/03/13	7.1	250.31	2	255.25	256.50	5.1	8,663	0.06%
2023/03/10	8.3	261.49	10	258.10	258.50	-1.7	8,801	-0.02%
2023/03/09	3.2	264.46	1	264.00	264.00	2.2	8,933	0.02%
2023/03/08	5.1	266.19	4	264.13	264.00	1.1	9,027	0.01%
2023/03/07	2	270.75	2	270.75	267.00	0	9,226	0.00%
2023/03/06	4.2	271.30	0	0.00	269.50	4.2	9,523	0.04%
2023/03/03	1	270.50	2	268.50	267.00	-1	9,807	-0.01%
2023/03/02	0	0.00	3	268.33	270.50	-3	10,128	-0.03%
2023/03/01	1.1	264.00	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	7.4	261.79	0	0.00	262.00	7.4	10,537	0.07%
2023/02/23	4	266.38	1	266.00	266.50	3	10,644	0.03%
2023/02/22	3.3	268.19	3	266.50	266.00	0.3	10,847	0.00%
2023/02/21	2.2	279.75	2.2	277.68	276.00	0	10,908	0.00%
2023/02/20	12	291.58	14.7	296.62	280.00	-2.7	10,971	-0.02%
2023/02/17	1	274.04	0	0.00	275.50	1	10,752	0.01%
2023/02/16	0	277.00	0	0.00	276.00	0	10,823	0.00%
2023/02/15	0.1	272.00	2	274.00	271.50	-2	11,086	-0.02%
2023/02/14	1.1	272.40	0	0.00	271.00	1.1	11,150	0.01%
2023/02/13	8.1	284.66	1.1	281.73	278.00	7	11,115	0.06%
2023/02/10	5.2	284.46	8	287.69	290.00	-2.8	11,131	-0.03%
2023/02/09	6	287.92	2.5	289.82	284.00	3.5	11,049	0.03%
2023/02/08	11.1	287.72	23	287.11	288.00	-11.9	10,875	-0.11%
2023/02/07	1.2	269.42	4	270.25	273.00	-2.8	10,684	-0.03%
2023/02/06	5	268.60	2.1	272.21	265.00	2.9	10,695	0.03%
2023/02/03	4	264.38	1	269.50	263.00	3	10,683	0.03%
2023/02/02	4	265.50	7	265.07	264.50	-3	10,651	-0.03%
2023/02/01	2.3	263.09	2.1	266.10	260.50	0.2	10,761	0.00%
2023/01/31	11.1	265.28	14.2	261.35	269.00	-3.1	10,777	-0.03%
2023/01/30	1	247.50	3	247.67	250.50	-2	10,740	-0.02%
2023/01/17	8	242.20	11.2	244.13	244.50	-3.2	10,783	-0.03%
2023/01/16	3	238.17	8	238.44	241.00	-5	10,750	-0.05%
2023/01/13	5.1	228.79	6	229.33	232.00	-0.9	10,720	-0.01%
2023/01/12	19	231.13	11	229.45	226.50	8	10,813	0.07%
2023/01/11	7	240.79	8	238.25	237.00	-1	10,723	-0.01%
2023/01/10	10.1	241.55	6	237.92	238.00	4.1	10,760	0.04%
2023/01/09	2	244.00	5	245.80	245.00	-3	10,832	-0.03%
2023/01/06	6.3	240.40	8	242.12	241.50	-1.7	10,935	-0.02%
2023/01/05	4	241.00	3	244.33	240.00	1	11,118	0.01%
2023/01/04	8	243.50	4	243.38	240.00	4	11,199	0.04%
2023/01/03	2	244.50	0	0.00	244.50	2	11,324	0.02%
2022/12/30	2	249.00	7.1	249.04	245.50	-5.1	11,476	-0.04%
2022/12/29	26.1	247.17	11	245.68	243.00	15.1	11,646	0.13%
2022/12/28	10.2	262.56	8.5	261.22	257.00	1.7	11,562	0.01%
2022/12/27	5.1	256.60	6	259.75	264.50	-1	11,544	-0.01%
2022/12/26	20.1	262.48	25	261.84	258.00	-4.9	11,625	-0.04%
2022/12/23	20.1	259.11	12	260.08	259.50	8.1	11,716	0.07%
2022/12/22	6	257.25	24	257.90	262.50	-18	11,692	-0.15%
2022/12/21	2	239.01	3	242.00	239.00	-1	11,701	-0.01%
2022/12/20	6.1	238.70	4	245.00	236.50	2.1	11,919	0.02%
2022/12/19	2	243.50	4.1	243.11	241.50	-2.1	12,043	-0.02%
2022/12/16	11.2	245.99	5	247.10	243.00	6.2	12,263	0.05%
2022/12/15	7.1	252.26	2	253.00	247.00	5.1	12,360	0.04%
2022/12/14	9.2	251.13	12	254.38	259.00	-2.8	12,351	-0.02%
2022/12/13	12	258.08	5	261.40	253.50	7	12,268	0.06%
2022/12/12	6.2	256.63	3	258.83	257.00	3.2	12,371	0.03%
2022/12/09	12.3	263.09	9	261.72	260.00	3.3	12,416	0.03%
2022/12/08	3.1	268.51	3	271.00	267.00	0.1	12,636	0.00%
2022/12/07	17	272.85	16	274.16	275.00	1	12,518	0.01%
2022/12/06	34.1	290.58	16.1	285.92	279.00	18	12,241	0.15%
2022/12/05	4	295.00	3	295.00	297.00	1	11,852	0.01%
2022/12/02	0.1	298.09	2	297.50	294.50	-1.9	11,746	-0.02%
2022/12/01	9	291.78	12	291.92	291.50	-3	11,544	-0.03%
2022/11/30	3	287.17	1.3	288.23	286.00	1.7	11,421	0.01%
2022/11/29	14.1	291.71	5	292.00	287.00	9.1	11,327	0.08%
2022/11/28	8.2	291.87	25	295.70	295.00	-16.8	11,112	-0.15%
2022/11/25	14	287.11	7.3	291.05	281.00	6.7	10,804	0.06%
2022/11/24	15	288.37	17	287.53	290.00	-2	10,449	-0.02%
2022/11/23	11	282.00	43.6	278.31	289.50	-32.6	10,134	-0.32%
2022/11/22	14.1	271.02	10	266.15	263.50	4.1	9,856	0.04%
2022/11/21	3	273.83	3	276.33	272.00	0	9,850	0.00%
2022/11/18	9	272.94	13	268.77	275.00	-4	10,149	-0.04%
2022/11/17	7.7	260.79	8	260.44	259.00	-0.3	10,200	0.00%
2022/11/16	6.3	255.00	7	254.57	256.50	-0.7	10,018	-0.01%
2022/11/14	1	247.50	5	249.60	250.00	-4	9,882	-0.04%
2022/11/11	7	254.71	11.4	256.03	252.50	-4.4	9,777	-0.04%
2022/11/10	4	246.13	4	248.75	243.00	0	9,480	0.00%
2022/11/09	1.2	243.76	0.1	243.50	243.50	1.1	9,408	0.01%
2022/11/08	6	252.57	9	249.44	243.00	-3	9,350	-0.03%
2022/11/07	2.3	247.80	3	246.83	246.00	-0.7	9,252	-0.01%
2022/11/04	25	246.60	1	250.50	247.50	24	9,160	0.26%
2022/11/03	3	242.83	5	244.80	246.00	-2	9,077	-0.02%
2022/11/02	11	241.68	6	242.67	242.00	5	8,948	0.06%
2022/11/01	5	236.50	8	238.69	239.50	-3	8,813	-0.03%
2022/10/31	41	226.50	9	230.00	228.00	32	8,684	0.37%
2022/10/28	9	226.67	2	227.00	223.50	7	8,605	0.08%
2022/10/27	8	225.81	28	219.25	232.00	-20	8,456	-0.24%
2022/10/26	22	209.70	29	206.69	211.00	-7	8,310	-0.08%
2022/10/25	5	213.00	7	214.00	210.50	-2	8,172	-0.02%
2022/10/24	0	218.00	2	219.00	216.00	-2	8,071	-0.02%
2022/10/21	23.1	220.79	35	219.86	215.00	-12	8,033	-0.15%
2022/10/20	18.1	223.31	29	223.93	227.50	-10.9	7,981	-0.14%
2022/10/19	14	235.14	10	233.70	231.50	4	7,930	0.05%
2022/10/18	9	239.61	8	242.00	235.00	1	8,021	0.01%
2022/10/17	16.1	233.39	10	236.35	239.00	6.1	7,948	0.08%
2022/10/14	7	241.07	14	245.25	243.50	-7	7,828	-0.09%
2022/10/13	13.1	239.40	7	236.64	234.50	6.1	7,680	0.08%
2022/10/12	12	250.08	14	250.36	252.00	-2	7,490	-0.03%
2022/10/11	16	251.31	16	251.06	244.50	0	7,338	0.00%
2022/10/07	17	262.26	16	261.09	257.00	1	7,142	0.01%
2022/10/06	12	254.75	16	259.41	259.50	-4	6,921	-0.06%
2022/10/05	12	242.71	20	245.03	245.50	-8	6,664	-0.12%
2022/10/04	18	239.28	22	239.84	240.00	-4	6,523	-0.06%
2022/10/03	26.1	241.44	23	234.28	233.50	3.1	6,429	0.05%
2022/09/30	9	243.44	7	246.07	252.50	2	6,262	0.03%
2022/09/29	4	240.38	8	242.31	248.50	-4	6,058	-0.07%
2022/09/28	12	233.33	10	228.45	226.00	2	6,101	0.03%
2022/09/27	16	235.22	18	240.33	242.50	-2	5,982	-0.03%
2022/09/26	24.1	257.37	32	247.88	245.50	-7.9	5,789	-0.14%
2022/09/23	23.2	264.96	11	266.09	267.00	12.2	5,652	0.22%
2022/09/22	6	259.08	10	254.25	259.50	-4	5,536	-0.07%
2022/09/21	2.1	256.57	1	261.50	256.00	1.1	5,413	0.02%
2022/09/20	2	260.25	2	260.00	260.00	0	5,457	0.00%
2022/09/19	6.3	260.98	4	262.88	260.50	2.3	5,550	0.04%
2022/09/16	3	273.17	2.1	273.33	271.50	0.9	5,538	0.02%
2022/09/15	29.2	291.36	40	288.11	272.50	-10.8	5,476	-0.20%
2022/09/14	0	0.00	3	289.83	293.50	-3	5,213	-0.06%
2022/09/13	1	284.00	1.1	285.13	285.00	-0.1	5,377	0.00%
2022/09/12	0	0.00	4	289.00	291.50	-4	5,613	-0.07%
2022/09/08	1	280.00	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0.1	275.30	1	276.00	278.00	-0.9	5,901	-0.01%
2022/09/06	2.1	266.81	3	265.50	268.50	-0.9	6,023	-0.01%
2022/09/05	0	0.00	1	289.50	277.50	-1	5,984	-0.02%
2022/09/02	0	0.00	3	294.00	290.00	-3	6,020	-0.05%
2022/09/01	0	0.00	1	298.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	7	299.50	296.00	-7	6,113	-0.11%
2022/08/30	5	280.10	1	285.00	283.50	4	6,091	0.07%
2022/08/29	2	281.00	2	283.50	284.00	0	6,049	0.00%
2022/08/26	1.2	272.98	6.2	282.05	284.00	-5	6,011	-0.08%
2022/08/25	8.3	249.78	10	253.55	260.00	-1.7	5,879	-0.03%
2022/08/24	7	239.36	7	239.86	242.50	0	5,411	0.00%
2022/08/23	0	0.00	7	220.50	220.50	-7	5,474	-0.13%
2022/08/22	0	0.00	5	200.50	200.50	-5	5,514	-0.09%
2022/08/19	5.2	180.59	12	178.79	182.50	-6.8	5,540	-0.12%
2022/08/18	5	172.20	4	172.75	172.50	1	5,483	0.02%
2022/08/17	10	170.25	1	170.50	170.00	9	5,480	0.16%
2022/08/16	5	174.40	5	175.50	172.00	0	5,474	0.00%
2022/08/15	1	173.50	2	173.25	173.50	-1	5,445	-0.02%
2022/08/12	12	173.17	4	172.50	171.00	8	5,465	0.15%
2022/08/11	2	170.00	1	170.50	169.50	1	5,443	0.02%
2022/08/10	2	169.50	0	0.00	169.00	2	5,476	0.04%
2022/08/08	3.1	170.05	8	169.63	171.00	-4.9	5,499	-0.09%
2022/08/05	4	173.00	3	173.00	175.50	1	5,508	0.02%
2022/08/04	6.3	168.44	7	169.00	170.50	-0.7	5,515	-0.01%
2022/08/03	6	171.33	1	170.00	171.00	5	5,501	0.09%
2022/08/02	7	178.71	4	177.24	174.50	3	5,476	0.05%
2022/08/01	2	183.75	1	185.00	183.50	1	5,417	0.02%
2022/07/29	2	191.25	3	188.67	188.50	-1	5,399	-0.02%
2022/07/28	3	188.67	2	189.00	189.00	1	5,378	0.02%
2022/07/27	2	184.50	2	183.75	186.00	0	5,356	0.00%
2022/07/26	10	190.70	14	188.82	186.00	-4	5,374	-0.07%
2022/07/25	12	192.09	21	192.52	191.50	-9	5,264	-0.17%
2022/07/22	2	184.00	2	185.75	186.00	0	5,086	0.00%
2022/07/21	4	179.38	3	179.50	183.00	1	5,044	0.02%
2022/07/20	0	0.00	3	174.33	175.00	-3	5,017	-0.06%
2022/07/19	5	174.20	7	173.93	172.50	-2	5,040	-0.04%
2022/07/18	8	170.69	2	169.75	170.50	6	5,130	0.12%
2022/07/15	3	167.33	0	0.00	167.00	3	5,191	0.06%
2022/07/14	2	168.00	2	168.25	169.50	0	5,183	0.00%
2022/07/13	0	0.00	4	170.63	168.00	-4	5,179	-0.08%
2022/07/12	4	168.38	3	167.00	165.50	1	5,165	0.02%
2022/07/11	4	168.63	7	169.93	170.00	-3	5,144	-0.06%
2022/07/08	4	169.50	4	169.50	168.00	0	5,123	0.00%
2022/07/07	4	166.25	4	165.75	168.50	0	5,106	0.00%
2022/07/06	17	176.05	15	172.40	167.00	2	5,043	0.04%
2022/07/05	3	168.17	7	171.36	174.00	-4	4,805	-0.08%
2022/07/04	11	161.04	13	161.81	158.50	-2	4,743	-0.04%
2022/07/01	9	173.83	7	175.07	169.00	2	4,661	0.04%
2022/06/30	21.4	182.65	9	187.78	175.50	12.4	4,584	0.27%
2022/06/29	11	190.95	13	192.92	194.00	-2	4,421	-0.05%
2022/06/28	19.3	195.88	9	191.67	188.50	10.3	4,393	0.23%
2022/06/27	10	203.60	6	204.25	203.00	4	4,263	0.09%
2022/06/24	7	205.79	21	209.60	210.00	-14	4,158	-0.34%
2022/06/23	7	199.29	5.2	197.69	197.00	1.8	3,977	0.05%
2022/06/22	8	199.75	9	200.06	197.00	-1	3,908	-0.03%
2022/06/21	13	198.27	9	198.00	200.00	4	3,759	0.11%
2022/06/20	11	196.64	10	197.10	189.50	1	3,582	0.03%
2022/06/17	6	192.25	6	193.33	194.00	0	3,349	0.00%
2022/06/16	9	188.22	10.1	192.07	192.00	-1.1	3,257	-0.03%
2022/06/15	25	180.32	21.3	182.82	180.50	3.8	3,170	0.12%
2022/06/14	2.3	168.50	3	168.67	172.00	-0.7	3,083	-0.02%
2022/06/13	12	174.25	8	172.50	172.00	4	3,072	0.13%
2022/06/10	8	182.25	8	181.38	180.50	0	3,038	0.00%
2022/06/09	3	179.50	3.1	185.23	181.00	-0.1	3,000	0.00%
2022/06/07	1	174.00	1	171.50	171.50	0	2,923	0.00%
2022/06/06	2	177.50	1	176.00	175.00	1	2,920	0.03%
2022/06/02	2.1	182.49	0	0.00	181.00	2.1	2,907	0.07%
2022/06/01	2.2	185.98	0	0.00	183.50	2.2	2,916	0.08%
2022/05/31	0	0.00	2	189.25	189.50	-2	2,896	-0.07%
2022/05/30	4	180.63	1	184.00	184.00	3	2,518	0.12%
2022/05/27	1	181.00	1	183.00	184.00	0	2,481	0.00%
2022/05/26	3	181.33	2	182.75	181.00	1	2,461	0.04%
2022/05/24	7	180.21	0	0.00	176.50	7	2,455	0.29%
2022/05/19	0.2	178.50	0	0.00	177.50	0.2	2,435	0.01%
2022/05/18	3.3	180.09	0	0.00	181.50	3.3	2,433	0.14%
2022/05/17	2	180.25	0	0.00	180.00	2	2,431	0.08%
2022/05/16	1	185.00	1	188.50	184.50	0	2,447	0.00%
2022/05/13	2	186.00	1	190.50	185.00	1	2,439	0.04%
2022/05/12	1	187.00	0	0.00	187.00	1	2,418	0.04%
2022/05/10	2	184.75	0	0.00	186.00	2	2,394	0.08%
2022/05/09	0	191.50	0	0.00	190.00	0	2,385	0.00%
2022/05/06	2	194.75	0	0.00	195.50	2	2,409	0.08%
2022/05/05	1.1	200.57	0	0.00	199.00	1.1	2,415	0.04%
2022/05/04	2	201.00	0	0.00	201.50	2	2,433	0.08%
2022/05/03	0	0.00	0.2	206.50	200.50	-0.2	2,428	-0.01%
2022/04/29	1	194.50	1	199.50	194.50	0	2,379	0.00%
2022/04/28	1	195.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	0.2	193.98	1	192.50	196.00	-0.8	2,378	-0.03%
2022/04/26	2.1	196.07	0	0.00	196.50	2.1	2,361	0.09%
2022/04/25	7	201.64	4	202.25	199.00	3	2,342	0.13%
2022/04/22	7	213.79	6	210.42	207.50	1	2,314	0.04%
2022/04/21	6	209.50	5	206.50	216.50	1	2,211	0.05%
2022/04/20	1.1	196.56	0	0.00	197.00	1.1	2,144	0.05%
2022/04/19	2.1	198.31	2	200.00	197.50	0.1	2,158	0.00%
2022/04/18	2	198.75	1	202.00	198.50	1	2,163	0.05%
2022/04/15	2	198.75	1	199.50	198.50	1	2,158	0.05%
2022/04/14	3	202.00	1	205.00	200.50	2	2,180	0.09%
2022/04/11	1.5	203.00	0	0.00	201.00	1.5	2,163	0.07%
2022/04/08	1	207.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	210.00	2	211.75	208.50	-1	2,188	-0.05%
2022/04/06	1	207.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	3	211.00	1	214.50	211.00	2	2,181	0.09%
2022/03/31	9	217.50	1	221.00	214.50	8	2,174	0.37%
2022/03/30	4	230.00	1	233.00	228.00	3	2,120	0.14%
2022/03/29	7	230.93	12	235.13	233.50	-5	2,090	-0.24%
2022/03/28	2	223.00	1	227.00	223.00	1	2,013	0.05%
2022/03/25	4	228.50	3	225.00	223.00	1	2,011	0.05%
2022/03/23	2	227.00	2	228.50	227.00	0	2,052	0.00%
2022/03/22	0	0.00	1	230.00	229.50	-1	2,050	-0.05%
2022/03/21	7.1	230.84	8	229.94	226.50	-1	2,063	-0.05%
2022/03/18	4	222.63	5	224.90	228.50	-1	2,096	-0.05%
2022/03/17	4	211.50	18	216.03	220.50	-14	2,031	-0.69%
2022/03/16	4	199.63	1	200.50	200.50	3	2,034	0.15%
2022/03/15	3.1	203.05	1	202.50	200.50	2.1	2,025	0.10%
2022/03/14	1	207.00	0	0.00	209.50	1	2,071	0.05%
2022/03/11	3	211.67	0	0.00	211.00	3	2,078	0.14%
2022/03/10	4	218.25	1	220.00	216.00	3	2,128	0.14%
2022/03/09	6.2	217.20	0	0.00	212.00	6.2	2,133	0.29%
2022/03/08	2	218.00	0	0.00	214.50	2	2,144	0.09%
2022/03/07	6.2	226.65	7	225.79	224.50	-0.8	2,176	-0.04%
2022/03/04	2	242.00	0	0.00	241.00	2	2,213	0.09%
2022/03/03	2.2	247.32	0	0.00	247.00	2.2	2,353	0.09%
2022/02/24	6.2	246.71	0	0.00	241.50	6.2	2,928	0.21%
2022/02/23	2	253.50	4	258.38	258.00	-2	2,994	-0.07%
2022/02/22	1	253.00	0	0.00	253.50	1	3,072	0.03%
2022/02/21	0	260.50	0	0.00	259.50	0	3,182	0.00%
2022/02/18	0.1	259.50	1	260.50	259.00	-0.9	3,190	-0.03%
2022/02/17	7	258.64	1	257.00	255.50	6	3,189	0.19%
2022/02/16	0.1	261.00	4	256.75	259.00	-3.9	3,164	-0.12%
2022/02/14	0.1	241.50	0	0.00	243.00	0.1	3,164	0.00%
2022/02/11	0.1	248.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	1	257.50	1	253.50	251.00	0	3,173	0.00%
2022/02/09	0.3	257.40	0	0.00	255.00	0.3	3,201	0.01%
2022/02/08	1.1	250.32	3	255.50	258.00	-1.9	3,217	-0.06%
2022/01/26	1	234.00	2	238.50	239.00	-1	3,366	-0.03%
2022/01/25	11	233.64	0	0.00	229.50	11	3,372	0.33%
2022/01/24	3.1	234.29	3	236.67	237.00	0.1	3,368	0.00%
2022/01/21	3	244.33	3	246.33	239.50	0	3,372	0.00%
2022/01/20	3	249.50	2	245.50	245.50	1	3,411	0.03%
2022/01/17	2.1	246.07	2	246.50	251.50	0.1	3,479	0.00%
2022/01/14	2	244.00	0	0.00	243.50	2	3,475	0.06%
2022/01/13	2	255.50	2	253.25	255.00	0	3,491	0.00%
2022/01/12	3	257.00	0	0.00	253.50	3	3,535	0.08%
2022/01/11	2	258.75	0	0.00	258.50	2	3,684	0.05%
2022/01/10	0	0.00	1	264.50	265.00	-1	3,884	-0.03%
2022/01/06	0	270.00	0	0.00	267.00	0	4,106	0.00%
2022/01/03	2	277.57	1	278.50	278.00	1	4,169	0.02%
2021/12/30	1	288.50	1	292.00	287.50	0	4,172	0.00%
2021/12/28	1	286.00	0	0.00	287.50	1	4,165	0.02%
2021/12/24	2	289.75	1	292.00	287.00	1	4,150	0.02%
2021/12/22	1	289.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1	279.50	0	0.00	287.00	1	4,126	0.02%
2021/12/20	1.1	291.14	1	286.00	284.00	0.1	4,100	0.00%
2021/12/17	2	294.75	1	305.00	291.50	1	4,099	0.02%
2021/12/16	0	0.00	1	288.50	288.50	-1	4,111	-0.02%
2021/12/15	1	288.50	1	290.50	288.50	0	4,132	0.00%
2021/12/14	1.2	295.58	1	306.50	285.00	0.2	4,111	0.00%
2021/12/13	3.1	303.68	2	302.50	301.50	1.1	4,023	0.03%
2021/12/10	6	304.75	8	303.13	302.00	-2	4,003	-0.05%
2021/12/09	0	0.00	2	299.50	297.50	-2	3,954	-0.05%
2021/12/08	1	310.00	3	306.71	300.50	-2	3,946	-0.05%
2021/12/07	2	297.00	1	293.50	295.00	1	3,877	0.03%
2021/12/06	8.3	298.69	4	301.88	296.50	4.3	3,858	0.11%
2021/12/03	2	289.75	2	292.25	291.00	0	3,806	0.00%
2021/12/02	1	292.00	1	286.50	289.50	0	3,796	0.00%
2021/12/01	3	293.83	2	295.75	289.00	1	3,773	0.03%
2021/11/30	3	283.17	3	291.83	297.50	0	3,724	0.00%
2021/11/29	29	288.72	25	280.42	275.50	4	3,654	0.11%
2021/11/26	7	305.09	7	308.57	306.00	0	3,511	0.00%
2021/11/25	13.2	316.16	5	301.50	298.00	8.2	3,390	0.24%
2021/11/24	2	303.00	5	312.60	326.50	-3	3,206	-0.09%
2021/11/23	7	310.57	4	308.75	297.00	3	3,159	0.09%
2021/11/22	5	299.40	0.5	300.00	299.50	4.5	3,066	0.15%
2021/11/19	5.2	278.44	1	281.50	283.00	4.2	2,965	0.14%
2021/11/18	0	0.00	7	280.36	282.50	-7	2,880	-0.24%
2021/11/17	0.1	256.50	0.1	259.00	257.00	0	2,743	0.00%
2021/11/16	4	254.13	0	0.00	252.00	4	2,732	0.15%
2021/11/15	0	0.00	4	255.50	256.00	-4	2,735	-0.15%
2021/11/12	6	254.17	2	252.75	256.50	4	2,734	0.15%
2021/11/11	1.1	246.02	0	0.00	245.50	1.1	2,711	0.04%
2021/11/10	2	250.50	1	250.00	250.00	1	2,702	0.04%
2021/11/09	4	249.50	4	245.00	254.00	0	2,700	0.00%
2021/11/08	0.1	242.00	0	0.00	244.50	0.1	2,702	0.00%
2021/11/05	1	249.00	1	241.00	241.00	0	2,675	0.00%
2021/11/04	0	0.00	1	247.50	243.00	-1	2,653	-0.04%
2021/11/03	7.1	254.01	6	256.67	250.00	1.1	2,616	0.04%
2021/11/02	2.1	275.05	1	270.69	277.50	1.1	2,491	0.04%
2021/11/01	1	259.50	1	265.00	262.00	0	2,498	0.00%
2021/10/29	1.3	261.23	0.5	262.00	262.00	0.8	2,496	0.03%
2021/10/28	0	0.00	5	265.20	269.50	-5	2,483	-0.20%
2021/10/27	3.5	251.31	6	253.25	245.00	-2.5	2,437	-0.10%
2021/10/26	1	260.50	0	0.00	262.00	1	2,422	0.04%
2021/10/25	5.1	263.00	1	265.00	266.00	4.1	2,451	0.17%
2021/10/22	0	0.00	1	249.00	254.50	-1	2,448	-0.04%
2021/10/21	2.2	247.95	2	253.25	255.00	0.2	2,459	0.01%
2021/10/20	12	249.83	2	254.98	255.00	10	2,418	0.41%
2021/10/19	1	235.50	13	230.96	239.00	-12	2,374	-0.51%
2021/10/18	11	233.23	9	231.72	233.00	2	2,220	0.09%
2021/10/15	0	0.00	14	205.79	214.50	-14	2,027	-0.69%
2021/10/14	0	0.00	0	192.00	197.00	0	1,915	0.00%
2021/10/13	2	179.00	1	180.00	179.50	1	1,813	0.06%
2021/10/12	16	180.53	2	185.00	180.50	14	1,802	0.78%
2021/10/05	0	0.00	10	171.00	172.00	-10	1,741	-0.57%
2021/10/04	1	180.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	10	185.00	0	0.00	183.00	10	1,741	0.57%
2021/09/30	1	184.50	0	0.00	185.00	1	1,754	0.06%
2021/09/29	2	186.00	0	0.00	185.00	2	1,788	0.11%
2021/09/27	1	190.50	0	0.00	190.00	1	1,844	0.05%
2021/09/24	1	193.00	1	192.00	191.00	0	1,904	0.00%
2021/09/23	0	0.00	15	190.03	192.50	-15	1,957	-0.77%
2021/09/22	14	188.50	0	0.00	184.50	14	1,946	0.72%
2021/09/14	1	186.00	0	0.00	186.00	1	1,994	0.05%
2021/09/09	0	0.00	0.5	190.50	191.00	-0.5	2,061	-0.02%
2021/09/08	1	191.00	0	0.00	190.50	1	2,066	0.05%
2021/09/02	4	191.00	0	0.00	191.00	4	2,325	0.17%
2021/09/01	0	0.00	1	194.00	193.00	-1	2,442	-0.04%
2021/08/30	1	192.00	1	192.00	191.00	0	2,448	0.00%
2021/08/27	3	197.33	15	199.50	195.50	-12	2,478	-0.48%
2021/08/26	0	0.00	3	192.83	198.50	-3	2,377	-0.13%
2021/08/24	0	0.00	0	183.00	182.00	0	2,375	0.00%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	10	184.00	0	0.00	183.50	10	2,403	0.42%
2021/08/19	3	185.83	0	0.00	185.00	3	2,507	0.12%
2021/08/18	1	189.50	0	0.00	189.00	1	2,548	0.04%
2021/08/17	0	0.00	10	193.50	190.00	-10	2,560	-0.39%
2021/08/16	12	190.42	10	192.50	190.00	2	2,568	0.08%
2021/08/12	10	191.50	0	0.00	193.00	10	2,629	0.38%
2021/08/11	0	0.00	0.1	189.50	186.00	-0.1	2,648	0.00%
2021/08/10	0.1	188.50	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	0.1	195.00	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	0.2	203.00	0	0.00	201.00	0.2	2,891	0.01%
2021/08/05	5.1	200.21	3	204.00	200.00	2.1	2,990	0.07%
2021/08/04	0	0.00	0.1	198.00	196.00	-0.1	3,147	0.00%
2021/08/02	0.1	194.50	0	0.00	195.00	0.1	3,261	0.00%
2021/07/30	0.1	191.50	2	198.00	193.00	-2	3,320	-0.06%
2021/07/28	2.2	182.86	0	0.00	179.50	2.2	3,294	0.07%
2021/07/27	2	186.50	0	0.00	185.00	2	3,317	0.06%
2021/07/26	2.1	193.07	0	0.00	192.50	2.1	3,381	0.06%
2021/07/23	2	196.25	0	0.00	196.00	2	3,441	0.06%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	0	198.50	0	0.00	197.00	0	3,559	0.00%
2021/07/20	4	205.63	4	209.75	201.50	0	3,588	0.00%
2021/07/19	2	204.25	0	0.00	203.00	2	3,582	0.06%
2021/07/16	2	204.25	0	0.00	204.50	2	3,616	0.06%
2021/07/14	1	199.50	1.5	202.73	203.50	-0.5	3,670	-0.01%
2021/07/13	1	205.00	0	0.00	203.50	1	3,681	0.03%
2021/07/09	0	0.00	2	208.50	207.50	-2	3,683	-0.05%
2021/07/08	0.1	210.50	0	0.00	209.00	0.1	3,712	0.00%
2021/07/06	3	213.67	0	0.00	211.00	3	3,739	0.08%
2021/07/05	1.1	220.55	0	0.00	219.00	1.1	3,756	0.03%
2021/07/01	3.1	226.61	1	225.50	227.50	2.1	3,753	0.06%
2021/06/30	0.1	232.00	2	230.75	232.00	-1.9	3,737	-0.05%
2021/06/29	1.1	222.81	1	219.00	219.00	0.1	3,729	0.00%
2021/06/28	0	0.00	3	219.33	221.00	-3	3,759	-0.08%
2021/06/22	2	209.50	0	0.00	207.00	2	4,001	0.05%
2021/06/21	1	212.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	1	222.00	1	226.50	221.00	0	4,037	0.00%
2021/06/17	2	218.50	0	0.00	218.00	2	4,021	0.05%
2021/06/16	1	221.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	1	218.50	1	224.50	221.50	0	4,063	0.00%
2021/06/11	3.1	227.61	2	226.50	222.50	1.1	4,046	0.03%
2021/06/10	4	223.00	11	228.82	232.50	-7	3,944	-0.18%
2021/06/09	7	213.21	5.1	214.11	211.50	2	3,939	0.05%
2021/06/04	2	205.50	1	212.50	206.00	1	3,813	0.03%
2021/06/02	0	0.00	3	204.50	205.00	-3	3,770	-0.08%
2021/06/01	5	204.80	0	0.00	206.50	5	3,770	0.13%
2021/05/28	1	204.50	1	207.00	207.00	0	3,764	0.00%
2021/05/27	6	214.00	4	214.25	207.00	2	3,787	0.05%
2021/05/26	2	210.75	3	210.00	213.00	-1	3,736	-0.03%
2021/05/25	0	0.00	6	205.00	202.50	-6	4,135	-0.15%
2021/05/21	5.1	203.99	6	205.08	205.50	-0.9	4,611	-0.02%
2021/05/20	1.1	203.33	11	202.27	199.00	-10	4,576	-0.22%
2021/05/19	17.1	205.79	2	203.75	201.50	15.1	4,638	0.32%
2021/05/18	3	198.00	3	203.67	208.00	0	4,650	0.00%
2021/05/17	0	0.00	2	212.50	196.00	-2	4,676	-0.04%
2021/05/14	1	223.00	6	219.50	216.50	-5	4,659	-0.11%
2021/05/13	6	224.50	4	225.25	218.00	2	4,622	0.04%
2021/05/12	14.2	231.22	14	229.25	221.50	0.2	4,591	0.00%
2021/05/11	2	231.75	2	233.25	225.50	0	4,442	0.00%
2021/05/10	1	233.50	0.3	231.37	229.50	0.7	4,431	0.02%
2021/05/07	1	222.50	5	229.80	235.00	-4	4,396	-0.09%
2021/05/06	1.1	213.64	1.1	215.32	214.00	0	4,359	0.00%
2021/05/05	4	220.25	1	224.00	219.00	3	4,368	0.07%
2021/05/04	5	223.70	0	0.00	220.00	5	4,385	0.11%
2021/05/03	1.2	243.17	1	245.00	232.50	0.2	4,357	0.00%
2021/04/29	9	231.17	8	234.00	236.00	1	4,298	0.02%
2021/04/28	2	232.50	1	227.50	225.50	1	4,273	0.02%
2021/04/27	0	0.00	3	228.50	235.00	-3	4,205	-0.07%
2021/04/26	4	211.50	2	213.00	214.00	2	4,207	0.05%
2021/04/23	3	220.67	0	0.00	218.50	3	4,268	0.07%
2021/04/22	4	229.63	0	0.00	227.00	4	4,327	0.09%
2021/04/21	1	238.00	3.3	236.73	235.50	-2.3	4,405	-0.05%
2021/04/19	1	237.00	0	0.00	234.50	1	4,516	0.02%
2021/04/15	0	0.00	4	242.88	241.00	-4	4,547	-0.09%
2021/04/14	4	244.00	4.2	246.43	242.00	-0.2	4,573	0.00%
2021/04/13	0	0.00	2	255.50	250.00	-2	4,562	-0.04%
2021/04/12	1.2	253.41	2	256.75	254.00	-0.9	4,570	-0.02%
2021/04/09	3	253.00	3	255.81	253.00	0	4,603	0.00%
2021/04/08	2	254.00	0	254.25	252.00	2	4,658	0.04%
2021/04/07	1.1	259.14	2	260.75	258.00	-0.9	4,685	-0.02%
2021/04/06	4	261.25	1	263.50	259.00	3	4,743	0.06%
2021/04/01	3	270.50	1	270.00	267.00	2	4,772	0.04%
2021/03/31	2	266.31	1	267.00	264.50	1	4,761	0.02%
2021/03/30	2	272.00	3	275.67	273.00	-1	4,714	-0.02%
2021/03/29	8.1	274.18	6.2	272.08	277.00	1.9	4,642	0.04%
2021/03/25	1	250.50	0.3	252.00	250.00	0.7	4,553	0.02%
2021/03/24	3.1	254.27	5	260.20	253.50	-1.9	4,589	-0.04%
2021/03/23	3.1	250.05	1	256.00	250.00	2.1	4,732	0.04%
2021/03/22	0.1	247.50	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	2	252.25	0.6	253.00	251.50	1.4	4,854	0.03%
2021/03/18	0	0.00	2	259.25	258.00	-2	4,961	-0.04%
2021/03/17	1	260.00	0.1	261.68	258.00	0.9	5,052	0.02%
2021/03/16	2	261.25	6	264.42	261.50	-4	5,156	-0.08%
2021/03/15	5.1	266.65	6.5	269.42	262.00	-1.4	5,168	-0.03%
2021/03/12	0	0.00	0.1	265.00	261.00	-0.1	5,193	0.00%
2021/03/11	1	263.00	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	0.00	2	252.02	252.00	-2	5,273	-0.04%
2021/03/09	0	0.00	1	250.00	252.00	-1	5,325	-0.02%
2021/03/08	0	0.00	1	261.00	250.00	-1	5,368	-0.02%
2021/03/04	1	251.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	1	259.00	2	251.00	255.50	-1	5,817	-0.02%
2021/03/02	2	245.25	5	251.20	245.00	-3	5,826	-0.05%
2021/02/26	0.1	264.64	1	272.04	260.50	-0.9	5,814	-0.02%
2021/02/25	20.2	300.69	17.2	302.67	270.00	3	5,776	0.05%
2021/02/24	4	260.75	16	278.75	288.00	-12	5,346	-0.22%
2021/02/23	25	271.16	9.5	263.83	262.00	15.5	5,197	0.30%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	1	215.00	3	229.00	231.00	-2	5,022	-0.04%
2021/02/18	0	0.00	2	210.00	210.00	-2	5,008	-0.04%
2021/02/17	1	213.00	1	211.00	208.00	0	5,015	0.00%
2021/02/05	1	218.00	9	209.86	220.00	-8	4,968	-0.16%
2021/02/04	3	199.67	0	0.00	200.00	3	4,978	0.06%
2021/02/03	2	199.50	1	207.00	198.50	1	5,008	0.02%
2021/02/02	1	184.50	3.4	189.10	198.00	-2.3	5,037	-0.05%
2021/01/29	2	187.50	0	0.00	184.50	2	5,043	0.04%
2021/01/28	3	191.50	2	191.00	192.50	1	5,091	0.02%
2021/01/27	2	194.00	4	194.75	195.00	-2	5,163	-0.04%
2021/01/26	1	197.50	1	199.00	195.00	0	5,186	0.00%
2021/01/25	2	205.25	1	207.50	203.00	1	5,185	0.02%
2021/01/22	1	209.00	1	214.50	207.00	0	5,215	0.00%
2021/01/21	1.1	207.23	4	209.00	213.50	-2.9	5,289	-0.05%
2021/01/20	4	207.25	3.1	205.07	207.00	1	5,496	0.02%
2021/01/19	10	208.00	10	207.30	206.00	0	5,514	0.00%
2021/01/18	10	207.85	8	210.81	210.00	2	5,560	0.04%
2021/01/15	8	198.31	8	196.44	199.00	0	5,503	0.00%
2021/01/14	8	194.75	8	190.63	189.00	0	5,417	0.00%
2021/01/13	2	206.24	1	202.50	202.00	1	5,323	0.02%
2021/01/12	0.2	218.50	1	219.50	213.50	-0.8	5,269	-0.02%
2021/01/11	2	214.01	1	213.00	212.50	1	5,204	0.02%
2021/01/08	1	223.00	1	223.52	222.50	0	5,218	0.00%
2021/01/07	1	228.00	1	225.00	225.00	0	5,228	0.00%
2021/01/06	3	225.67	2	227.00	225.50	1	5,209	0.02%
2021/01/05	1	232.50	1	229.50	230.50	0	5,220	0.00%
2021/01/04	6	230.08	4	233.50	229.00	2	5,227	0.04%
2020/12/31	10	254.15	4	252.75	241.00	6	5,212	0.12%
2020/12/30	3	244.50	4	246.50	246.50	-1	5,118	-0.02%
2020/12/29	4	246.88	3	252.83	242.00	1	5,073	0.02%
2020/12/28	2	245.00	2	242.50	244.50	0	5,001	0.00%
2020/12/25	0	0.00	1	235.00	231.00	-1	4,950	-0.02%
2020/12/24	2	226.00	1	231.50	226.00	1	4,948	0.02%
2020/12/23	7	235.93	8	235.25	233.00	-1	4,959	-0.02%
2020/12/22	2	240.00	2	235.50	237.00	0	4,986	0.00%
2020/12/21	3	233.00	1	233.00	233.50	2	4,990	0.04%
2020/12/18	4	245.13	3	245.83	238.50	1	4,982	0.02%
2020/12/17	22	250.36	22	251.75	240.50	0	5,021	0.00%
2020/12/16	2	244.00	1	248.00	248.50	1	4,909	0.02%
2020/12/15	3	228.17	1	232.50	226.00	2	5,047	0.04%
2020/12/14	6	246.17	3	244.17	238.50	3	5,032	0.06%
2020/12/11	2.2	228.09	4	234.50	237.50	-1.9	4,937	-0.04%
2020/12/10	3	224.16	3	221.50	216.00	0	4,882	0.00%
2020/12/09	6	237.00	5	236.60	234.50	1	4,796	0.02%
2020/12/08	6.1	243.52	6.1	245.76	236.00	0	4,776	0.00%
2020/12/07	2	259.00	1	254.00	255.50	1	4,665	0.02%
2020/12/03	3.1	261.63	2	262.00	260.00	1.1	4,726	0.02%
2020/12/02	3	272.17	1	272.50	267.50	2	4,730	0.04%
2020/12/01	1	274.50	1	276.50	274.00	0	4,747	0.00%
2020/11/30	2	289.25	1	296.00	286.00	1	4,774	0.02%
2020/11/27	2	290.25	4.1	288.38	292.00	-2.1	4,452	-0.05%
2020/11/24	0	0.00	1	275.50	274.50	-1	4,451	-0.02%
2020/11/20	1	274.50	1	277.50	274.00	0	4,575	0.00%
2020/11/19	2	285.75	2.4	283.79	280.50	-0.4	4,582	-0.01%
2020/11/18	3.3	285.64	2.2	286.36	287.00	1.1	4,550	0.02%
2020/11/17	1.2	269.50	6.1	269.36	277.00	-4.9	4,617	-0.11%
2020/11/16	2.1	261.67	4	265.50	265.00	-2	4,598	-0.04%
2020/11/13	1.1	266.73	1	267.50	268.50	0.1	4,623	0.00%
2020/11/12	4	268.63	1.1	265.05	264.50	2.9	4,625	0.06%
2020/11/11	0.1	280.00	1	280.00	279.00	-0.9	4,559	-0.02%
2020/11/10	4	277.87	1	274.00	272.00	3	4,573	0.07%
2020/11/09	2	285.75	0	0.00	285.00	2	4,571	0.04%
2020/11/04	1	274.00	1.3	272.23	290.00	-0.3	4,689	-0.01%
2020/11/03	4	284.50	9	286.50	280.50	-5	4,660	-0.11%
2020/10/30	2	295.00	0	0.00	293.00	2	4,734	0.04%
2020/10/29	1.3	288.97	1	294.50	298.00	0.3	4,709	0.01%
2020/10/28	2	305.00	1.1	316.64	297.00	0.9	4,687	0.02%
2020/10/27	0	0.00	0.1	322.00	324.50	-0.1	4,428	0.00%
2020/10/26	1.1	329.50	0.3	325.40	320.00	0.9	4,371	0.02%
2020/10/23	0.1	344.00	0	0.00	343.00	0.1	4,393	0.00%
2020/10/22	0.1	344.50	0	0.00	343.00	0.1	4,372	0.00%
2020/10/21	0.1	348.00	0.4	348.00	347.50	-0.3	4,380	-0.01%
2020/10/20	1.1	349.23	1	351.50	351.00	0.1	4,380	0.00%
2020/10/19	1.1	349.59	0	0.00	345.00	1.1	4,444	0.02%
2020/10/16	2.1	347.33	1	349.00	344.00	1.1	4,431	0.02%
2020/10/15	1	340.50	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0.1	346.50	0.2	346.50	345.50	-0.1	4,524	0.00%
2020/10/13	2.1	351.00	2	353.25	350.50	0.1	4,548	0.00%
2020/10/12	0.2	349.00	1.1	354.71	349.00	-0.9	4,651	-0.02%
2020/10/08	0.1	350.00	5	350.30	349.50	-4.9	4,628	-0.11%
2020/10/07	0	0.00	1	341.00	338.50	-1	4,573	-0.02%
2020/10/06	8	342.31	1.1	346.79	342.00	7	4,568	0.15%
2020/10/05	0	0.00	6	343.83	344.00	-6	4,614	-0.13%
2020/09/30	1	339.00	10	341.00	342.00	-9	4,623	-0.19%
2020/09/29	10	331.00	4	334.88	331.00	6	4,614	0.13%
2020/09/28	2	349.50	1	355.00	343.50	1	4,689	0.02%
2020/09/25	3	353.83	10	352.90	357.00	-7	4,718	-0.15%
2020/09/24	6	351.58	7	348.57	345.50	-1	4,785	-0.02%
2020/09/22	8	337.81	6	339.50	333.00	2	4,843	0.04%
2020/09/21	4.1	361.70	3	365.17	359.50	1.1	4,758	0.02%
2020/09/18	3	356.17	11	354.45	367.00	-8	4,698	-0.17%
2020/09/17	0.1	334.50	1	330.50	334.50	-0.9	4,477	-0.02%
2020/09/16	2.4	325.75	1	328.50	324.50	1.4	4,464	0.03%
2020/09/15	5	323.70	15	320.33	328.50	-10	4,437	-0.23%
2020/09/14	0	0.00	1	312.00	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	1	307.50	306.00	-1	4,440	-0.02%
2020/09/10	2	301.75	2	305.50	301.50	0	4,397	0.00%
2020/09/09	13	302.04	12	314.17	302.00	1	4,361	0.02%
2020/09/08	11	303.64	11	285.09	309.50	0	4,352	0.00%
2020/09/07	0	0.00	2	298.25	283.50	-2	4,376	-0.05%
2020/09/04	0	0.00	102	286.10	300.00	-102	4,377	-2.33%	大賣/鉅額交易
2020/09/03	108	314.43	108	319.34	306.00	0	4,422	0.00%	大買/大賣/
2020/09/02	3	329.33	3	334.83	329.50	0	4,374	0.00%
2020/09/01	44	333.31	42	327.24	330.00	2	4,360	0.05%
2020/08/31	5	330.40	6	333.75	339.50	-1	4,326	-0.02%
2020/08/28	18	318.64	15	323.43	322.00	3	4,298	0.07%
2020/08/27	108	327.85	107	326.33	320.50	1	4,276	0.02%	大買/大賣/
2020/08/26	44	322.63	6	315.67	330.00	38	4,227	0.90%
2020/08/25	63	298.06	5	300.90	303.00	58	4,205	1.38%
2020/08/24	7	299.86	25	298.30	299.00	-18	4,188	-0.43%
2020/08/21	32	300.45	12	291.92	293.50	20	4,166	0.48%
2020/08/20	11	334.32	101	331.59	303.00	-90	4,068	-2.21%	大賣/
2020/08/19	8.2	324.30	4	320.50	336.50	4.2	4,045	0.10%
2020/08/18	5	293.30	11	296.91	306.50	-6	4,028	-0.15%
2020/08/17	2	276.25	2	274.00	280.00	0	3,992	0.00%
2020/08/14	22	276.64	20	278.48	275.00	2	4,238	0.05%
2020/08/13	10	269.05	14	268.89	269.50	-4	4,159	-0.10%
2020/08/12	31.9	275.52	34	275.34	278.50	-2.1	4,053	-0.05%
2020/08/11	13	250.19	16	251.53	253.50	-3	3,946	-0.08%
2020/08/10	28	237.23	33.4	240.69	246.50	-5.4	3,898	-0.14%
2020/08/07	4	221.88	4	225.38	224.50	0	3,870	0.00%
2020/08/06	26	233.79	27	236.17	221.00	-1	3,827	-0.03%
2020/08/05	5.2	228.31	3	230.00	226.50	2.2	3,743	0.06%
2020/08/04	2	210.00	3	207.00	213.50	-1	3,744	-0.03%
2020/08/03	102	191.06	7	193.71	203.50	95	3,756	2.53%	大買/
2020/07/31	0	0.00	4	185.00	185.00	-4	3,711	-0.11%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	3.1	161.63	6	157.42	153.50	-2.9	3,833	-0.08%
2020/07/28	0	0.00	100.2	170.50	170.50	-100.2	3,750	-2.67%
2020/07/27	4	189.00	0	0.00	189.00	4	3,731	0.11%
2020/07/24	0.1	210.00	3	210.50	210.00	-2.9	3,743	-0.08%
2020/07/23	4.2	210.64	8	212.56	224.50	-3.8	3,790	-0.10%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	6.1	199.87	0	0.00	194.50	6.1	3,912	0.15%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	1	240.50	4	244.00	240.00	-3	4,122	-0.07%
2020/07/16	13	271.52	7	274.50	266.50	6	4,085	0.15%
2020/07/15	2	296.00	10	296.00	296.00	-8	3,937	-0.20%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	5	364.50	0.2	364.50	364.50	4.8	3,934	0.12%
2020/07/10	7.2	407.09	16.7	405.00	405.00	-9.5	3,946	-0.24%
2020/07/09	0.2	453.00	3	468.67	450.00	-2.8	3,890	-0.07%
2020/07/08	2.1	407.65	4	433.50	433.50	-2	3,868	-0.05%
2020/07/07	13	386.04	5	389.90	394.50	8	3,871	0.21%
2020/07/06	13	356.04	2	358.50	359.00	11	3,749	0.29%
2020/07/03	13	321.69	19	317.76	326.50	-6	3,679	-0.16%
2020/07/02	1.1	294.73	1	296.50	297.00	0.1	3,538	0.00%
2020/07/01	5.2	263.37	16	257.97	270.00	-10.8	3,447	-0.31%
2020/06/30	11	245.09	1	250.00	249.00	10	3,353	0.30%
2020/06/29	0	0.00	1	240.00	241.50	-1	3,333	-0.03%
2020/06/24	4	229.50	0	0.00	228.00	4	3,300	0.12%
2020/06/23	8	245.50	7	236.29	240.00	1	3,276	0.03%
2020/06/22	8.8	260.99	2	260.00	260.00	6.8	3,249	0.21%
2020/06/19	6	247.50	5	237.10	251.00	1	3,215	0.03%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/16	0.2	189.50	4.4	189.50	189.50	-4.2	3,107	-0.13%
2020/06/12	2	172.50	15	172.50	172.50	-13	3,126	-0.42%
2020/06/11	14	213.67	12	197.92	191.50	2	3,080	0.07%
2020/06/10	1	211.50	9	211.89	212.50	-8	2,963	-0.27%
2020/06/09	4	183.13	17	191.03	193.50	-13	2,913	-0.45%
2020/06/08	1	170.00	1	176.00	176.00	0	2,801	0.00%
2020/06/05	1	155.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	10	150.00	2	150.00	150.50	8	2,754	0.29%
2020/06/03	2.1	151.50	10	151.50	152.50	-7.9	2,737	-0.29%
2020/06/02	0.7	144.00	1	137.00	144.00	-0.3	2,706	-0.01%
2020/06/01	1.6	137.50	1	139.00	138.50	0.6	2,681	0.02%
2020/05/29	1	140.00	19	141.05	139.50	-18	2,654	-0.68%
2020/05/28	2.5	131.20	0	0.00	134.00	2.5	2,596	0.10%
2020/05/27	13	125.85	5	119.80	126.00	8	2,615	0.31%
2020/05/26	1	123.50	0.6	123.00	123.50	0.4	2,638	0.02%
2020/05/22	7	125.50	13	118.38	125.00	-6	2,545	-0.24%
2020/05/21	0	0.00	3	116.50	114.50	-3	2,478	-0.12%
2020/05/20	13	125.27	16.2	125.37	127.00	-3.2	2,458	-0.13%
2020/05/19	1.1	115.50	7	115.50	115.50	-5.9	2,164	-0.27%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	76	95.80	95.80	-76	2,151	-3.53%
2020/05/14	4	87.10	1	87.10	87.10	3	2,131	0.14%
2020/05/13	2	75.00	0	0.00	79.20	2	2,079	0.10%
2020/05/12	2	74.00	8	71.19	72.00	-6	2,016	-0.30%
2020/05/11	0	0.00	8	70.64	73.00	-8	1,979	-0.40%
2020/05/08	16	76.93	2	75.40	75.20	14	1,939	0.72%
2020/05/07	2	68.85	0	0.00	74.00	2	1,891	0.11%
2020/05/06	17	68.88	2	68.00	68.00	15	1,838	0.82%
2020/05/05	1	67.70	3	66.57	67.70	-2	1,795	-0.11%
2020/05/04	2	55.90	7.6	59.63	61.60	-5.6	1,715	-0.33%
2020/04/30	0	0.00	4	55.50	56.00	-4	1,682	-0.24%
2020/04/29	1	54.00	0	0.00	52.80	1	1,644	0.06%
2020/04/28	1	50.50	4	50.50	51.60	-3	1,625	-0.18%
2020/04/27	12	55.36	18.5	55.34	55.80	-6.5	1,583	-0.41%
2020/04/24	19	56.47	22	54.19	55.10	-3	1,505	-0.20%
2020/04/23	9	50.67	13	49.65	51.70	-4	1,350	-0.30%
2020/04/22	23	45.79	7	46.77	47.00	16	1,252	1.28%
2020/04/21	241	46.10	21.7	46.10	46.10	219.3	1,106	19.81%	大買/鉅額交易
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/09	5	29.50	0	0.00	30.10	5	766	0.65%
2020/04/08	12	29.83	1	30.25	29.85	11	758	1.45%
2020/04/07	0	0.00	36	27.51	27.60	-36	732	-4.91%
2020/04/06	3	27.00	0	0.00	27.00	3	755	0.40%
2020/04/01	1	24.85	0	0.00	24.90	1	770	0.13%
2020/03/31	0	0.00	4	25.11	24.85	-4	789	-0.51%
2020/03/30	10	24.53	2	24.70	24.80	8	792	1.01%
2020/03/27	0	0.00	1	24.90	24.90	-1	791	-0.13%
2020/03/19	1	20.35	0	0.00	20.30	1	762	0.13%
2020/03/18	0	0.00	5	23.56	22.55	-5	750	-0.67%
2020/03/17	6	23.48	0	0.00	23.80	6	745	0.81%
2020/03/13	1	25.80	1	25.65	26.50	0	718	0.00%
2020/03/09	2	31.05	0	0.00	30.75	2	712	0.28%
2020/03/04	0	0.00	3	30.30	30.50	-3	690	-0.43%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/24	0	0.00	1	30.05	30.05	-1	577	-0.17%
2020/02/20	0	0.00	3	31.02	30.55	-3	588	-0.51%
2020/02/10	3	28.70	0	0.00	28.30	3	552	0.54%
2019/12/30	0	0.00	20	30.35	29.80	-20	481	-4.15%
2019/12/27	20	31.80	0	0.00	31.70	20	453	4.41%
2019/12/26	0	0.00	3	30.70	31.00	-3	426	-0.70%
2019/12/05	0	0.00	0.2	30.65	30.80	-0.2	375	-0.05%
2019/11/25	0	0.00	3	29.80	29.45	-3	358	-0.84%
2019/11/20	0	0.00	6	29.00	29.35	-6	324	-1.85%
2019/11/15	0	0.00	2	28.40	27.90	-2	319	-0.63%
2019/11/08	2	26.95	0	0.00	26.95	2	332	0.60%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/10/29	1	26.60	0	0.00	26.60	1	341	0.29%
2019/10/18	1	27.85	0	0.00	27.90	1	340	0.29%
2019/10/17	2	27.65	0	0.00	27.90	2	343	0.58%
2019/10/07	0	0.00	1	28.30	27.90	-1	355	-0.28%
2019/10/04	1	27.80	0	0.00	27.90	1	354	0.28%
2019/09/11	4	29.00	0	0.00	28.95	4	329	1.21%
2019/09/04	0.5	30.00	0	0.00	30.15	0.5	325	0.16%
2019/08/29	0	0.00	2	29.60	29.60	-2	299	-0.67%
2019/08/27	0	0.00	1	30.00	29.85	-1	297	-0.34%
2019/08/26	0.4	29.85	0	0.00	29.65	0.4	294	0.13%
2019/08/20	0	0.00	2	30.80	30.90	-2	271	-0.74%
2019/08/19	2	30.30	0	0.00	30.75	2	252	0.79%
2019/08/05	1	29.25	0	0.00	28.90	1	226	0.44%
2019/07/24	0	0.00	3	29.10	29.25	-3	210	-1.43%
2019/07/23	0	0.00	1	29.30	29.30	-1	213	-0.47%
2019/07/22	1	29.80	0	0.00	29.65	1	212	0.47%
2019/07/17	1	28.80	0	0.00	28.80	1	198	0.50%
2019/07/03	1	27.85	0	0.00	28.15	1	215	0.47%
2019/07/02	2	28.30	0	0.00	28.25	2	212	0.94%
2019/05/16	0	0.00	1	27.65	27.35	-1	552	-0.18%
2019/04/17	0	0.00	1	30.40	29.90	-1	580	-0.17%
2019/04/15	1	29.70	0	0.00	29.65	1	577	0.17%
2019/04/09	0	0.00	1	29.95	30.00	-1	569	-0.18%
2019/04/02	0	0.00	1	29.50	28.95	-1	562	-0.18%
2019/03/28	1	29.50	0	0.00	29.50	1	558	0.18%
2019/03/26	0	0.00	1	30.10	29.75	-1	558	-0.18%
2019/03/21	0	0.00	1	30.00	29.70	-1	556	-0.18%
2019/03/19	0	0.00	1	29.55	29.35	-1	552	-0.18%
2019/03/15	1	29.25	0	0.00	29.45	1	541	0.18%
2019/03/14	2	30.20	0	0.00	30.00	2	526	0.38%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	2	31.70	0	0.00	31.65	2	508	0.39%
2019/03/11	1	32.00	0	0.00	32.00	1	507	0.20%
2019/03/04	0	0.00	5	32.05	32.05	-5	462	-1.08%
2019/02/25	1	31.00	0	0.00	30.95	1	461	0.22%
2019/01/22	0	0.00	2	27.60	27.30	-2	316	-0.63%
2019/01/15	2	26.90	0	0.00	26.90	2	349	0.57%
2019/01/08	0	0.00	2	28.45	28.40	-2	402	-0.50%
2018/12/25	0	0.00	1	26.20	26.20	-1	581	-0.17%
2018/12/24	1	26.55	0	0.00	26.55	1	581	0.17%
2018/12/06	1	26.85	0	0.00	26.85	1	709	0.14%
2018/12/04	1	27.90	0	0.00	27.75	1	738	0.14%
2018/11/29	0	0.00	2	28.10	28.50	-2	768	-0.26%
2018/11/27	2	28.00	0	0.00	28.00	2	757	0.26%
2018/11/23	0	0.00	21	27.36	27.70	-21	756	-2.78%
2018/11/21	1	27.15	0	0.00	27.05	1	744	0.13%
2018/11/14	0	0.00	3	27.03	27.10	-3	745	-0.40%
2018/11/13	1	27.05	0	0.00	27.05	1	747	0.13%
2018/11/07	20	29.00	0	0.00	28.30	20	744	2.69%
2018/10/23	1	29.40	0	0.00	29.20	1	717	0.14%
2018/10/16	0	0.00	1	27.00	26.90	-1	660	-0.15%
2018/10/12	1	26.05	0	0.00	26.05	1	655	0.15%
2018/10/11	0	0.00	34	26.20	26.20	-34	652	-5.21%
2018/10/09	35	30.31	0	0.00	29.10	35	630	5.55%
2018/10/08	0	0.00	17	31.90	31.90	-17	578	-2.94%
2018/09/28	0	0.00	5	27.95	28.25	-5	531	-0.94%
2018/09/13	20	30.00	0	0.00	29.20	20	531	3.76%
2018/09/11	2	27.05	0	0.00	26.55	2	472	0.42%
2018/09/07	0	0.00	7	27.97	28.95	-7	447	-1.56%
2018/09/06	0	0.00	3	26.33	26.40	-3	412	-0.73%
2018/08/31	1	25.90	1	26.40	26.00	0	470	0.00%
2018/08/29	1	25.90	0	0.00	25.90	1	510	0.20%
2018/08/28	0	0.00	1	26.60	26.00	-1	521	-0.19%
2018/08/27	0	0.00	2	26.00	26.00	-2	540	-0.37%
2018/08/23	2	26.60	3	26.40	26.40	-1	598	-0.17%
2018/08/15	0	0.00	4	26.00	25.95	-4	725	-0.55%
2018/08/14	1	26.70	0	0.00	26.70	1	748	0.13%
2018/08/10	0	0.00	7	28.39	28.30	-7	760	-0.92%
2018/08/08	0	0.00	11	28.98	28.70	-11	809	-1.36%
2018/08/07	1	29.15	1	30.05	29.00	0	849	0.00%
2018/08/06	10	29.55	2	29.60	29.50	8	899	0.89%
2018/08/03	1	29.40	1	29.65	29.10	0	939	0.00%
2018/08/01	0	0.00	1	29.15	29.00	-1	1,061	-0.09%
2018/07/30	1	28.55	0	0.00	28.60	1	1,254	0.08%
2018/07/26	1	29.05	0	0.00	29.00	1	1,724	0.06%
2018/07/24	0	0.00	1	29.00	29.05	-1	1,792	-0.06%
2018/07/23	1	29.15	0	0.00	28.80	1	1,802	0.06%
2018/07/20	1	29.35	0	0.00	29.70	1	1,821	0.05%
2018/07/19	6	30.51	1	30.65	29.90	5	1,839	0.27%
2018/07/18	2	30.33	0	0.00	30.05	2	1,863	0.11%
2018/07/17	2	31.13	3	31.83	31.10	-1	1,877	-0.05%
2018/07/16	2	31.40	1	32.30	31.10	1	1,899	0.05%
2018/07/13	0	0.00	2	32.08	31.70	-2	1,924	-0.10%
2018/07/12	1	31.95	1	32.25	31.95	0	1,933	0.00%
2018/07/11	3	31.80	5	33.64	31.65	-2	1,944	-0.10%
2018/07/10	0	0.00	3	30.42	31.00	-3	1,950	-0.15%
2018/07/09	1	29.10	2	28.73	29.05	-1	1,979	-0.05%
2018/07/06	2	27.90	2	28.90	27.90	0	2,023	0.00%
2018/07/05	3	28.52	0	0.00	27.90	3	2,052	0.15%
2018/07/03	1	30.60	1	31.20	29.85	0	2,203	0.00%
2018/07/02	0	0.00	1	31.30	30.60	-1	2,208	-0.05%
2018/06/29	0	0.00	1	31.00	30.70	-1	2,214	-0.05%
2018/06/28	2	30.70	0	0.00	30.40	2	2,217	0.09%
2018/06/27	1	31.65	0	0.00	31.65	1	2,215	0.05%
2018/06/25	0	0.00	1	33.50	32.80	-1	2,227	-0.04%
2018/06/21	0	0.00	2	33.13	32.90	-2	2,272	-0.09%
2018/06/15	0	0.00	1	33.50	33.20	-1	2,318	-0.04%
2018/06/14	1	32.95	0	0.00	32.85	1	2,338	0.04%
2018/06/12	4	34.05	0	0.00	33.95	4	2,404	0.17%
2018/06/11	1	32.40	5	34.21	34.70	-4	2,475	-0.16%
2018/06/08	2	33.25	0	0.00	33.10	2	2,514	0.08%
2018/06/07	1	33.80	0	0.00	33.85	1	2,502	0.04%
2018/06/06	3	34.52	1	34.80	34.45	2	2,494	0.08%
2018/06/05	1	35.20	0	0.00	35.45	1	2,487	0.04%
2018/06/01	1	36.25	1	36.95	36.50	0	2,497	0.00%
2018/05/31	2	34.28	6	35.43	36.25	-4	2,534	-0.16%
2018/05/30	2	35.03	70	35.04	34.60	-68	2,564	-2.65%
2018/05/29	5	36.15	33	37.21	35.75	-28	2,547	-1.10%
2018/05/28	4	36.74	1	37.50	36.45	3	2,557	0.12%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	2	38.03	10	38.30	37.60	-8	2,532	-0.32%
2018/05/23	32	38.07	1	38.85	38.00	31	2,517	1.23%
2018/05/22	72	38.96	2	38.98	37.75	70	2,501	2.80%
2018/05/21	0	0.00	1	37.85	37.50	-1	2,476	-0.04%
2018/05/17	3	37.40	0	0.00	37.20	3	2,454	0.12%
2018/05/16	0	0.00	1	38.90	38.50	-1	2,429	-0.04%
2018/05/15	2	38.35	2	38.85	38.45	0	2,403	0.00%
2018/05/14	1	37.20	3	38.23	39.00	-2	2,370	-0.08%
2018/05/11	1	37.15	1	37.00	36.05	0	2,323	0.00%
2018/05/10	2	37.40	1	38.30	37.90	1	2,277	0.04%
2018/05/09	5	38.09	0	0.00	37.60	5	2,226	0.22%
2018/05/08	10	41.00	1	40.00	39.65	9	2,153	0.42%
2018/05/07	1	40.90	3	41.43	40.70	-2	2,087	-0.10%
2018/05/04	1	38.90	7	40.50	40.40	-6	1,959	-0.31%
2018/05/03	6	39.31	0	0.00	39.60	6	1,774	0.34%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/20	0	0.00	20	31.55	31.70	-20	1,337	-1.50%
2018/04/19	20	30.30	0	0.00	31.20	20	1,325	1.51%
2018/04/17	0	29.80	0	0.00	29.85	0	1,287	0.00%
2018/04/12	0	0.00	1	32.30	32.30	-1	1,235	-0.08%
2018/04/10	1	31.95	2	31.00	30.80	-1	1,142	-0.09%
2018/03/27	0	0.00	2	27.90	27.70	-2	936	-0.21%
2018/03/22	0	26.75	0	0.00	26.80	0	865	0.00%
2018/03/15	2	27.45	0.1	27.30	27.30	1.9	717	0.26%
2018/03/14	2	26.45	0	0.00	26.45	2	634	0.32%
2018/03/09	0	0.00	1	23.95	23.80	-1	570	-0.18%
2018/03/06	1	25.80	0	0.00	25.15	1	517	0.19%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/03/01	0	0.00	2	23.35	23.40	-2	384	-0.52%
2018/01/11	2	21.85	0	0.00	21.65	2	325	0.61%