合一 (4743)-元大-大同券商分點個股進出

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－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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	0	153.00	0	0.00	152.50	0	2,172	0.00%
2024/04/24	0	0.00	4	153.75	153.50	-4	2,194	-0.18%
2024/04/23	2	154.50	1	152.50	155.00	1	2,234	0.04%
2024/04/22	2	149.98	1	149.50	149.00	1	2,232	0.05%
2024/04/19	5.2	147.98	0.1	146.50	145.50	5.2	2,196	0.24%
2024/04/18	3.1	155.01	2.1	155.94	157.00	0.9	2,122	0.04%
2024/04/17	2	159.00	1	159.50	158.00	1	2,098	0.05%
2024/04/16	3.1	161.14	3	159.33	159.00	0.1	2,084	0.00%
2024/04/15	3	165.83	0	0.00	166.00	3	2,027	0.15%
2024/04/12	2	173.50	0	0.00	172.00	2	1,995	0.10%
2024/04/11	1	176.00	1	176.50	175.50	0	1,988	0.00%
2024/04/10	1	174.50	1	176.00	175.00	0	2,051	0.00%
2024/04/09	0	175.00	0	0.00	173.50	0	2,053	0.00%
2024/04/08	1	175.00	2	177.25	174.00	-1	2,046	-0.05%
2024/04/03	1	170.50	1	172.00	172.00	0	2,026	0.00%
2024/04/02	3	172.83	3.1	173.18	172.50	-0.1	2,041	0.00%
2024/04/01	4	176.00	1	178.50	172.50	3	2,083	0.14%
2024/03/28	0	0.00	1	175.50	174.00	-1	2,049	-0.05%
2024/03/27	1	175.00	2	175.25	174.00	-1	2,041	-0.05%
2024/03/26	1	171.00	0	0.00	171.00	1	2,022	0.05%
2024/03/25	0	0.00	1	173.00	173.00	-1	2,009	-0.05%
2024/03/22	0	175.50	0	0.00	172.50	0	2,007	0.00%
2024/03/20	0	0.00	2	167.00	167.00	-2	2,021	-0.10%
2024/03/19	1	165.50	1	165.00	165.00	0	2,029	0.00%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	3	170.50	3	169.00	168.00	0	2,049	0.00%
2024/03/13	7	169.07	0	0.00	167.00	7	2,040	0.34%
2024/03/12	1	171.50	1	172.00	171.00	0	2,034	0.00%
2024/03/11	2	172.00	0	0.00	170.50	2	2,075	0.10%
2024/03/08	7	179.55	9	178.78	171.00	-2	2,127	-0.09%
2024/03/07	6.1	166.40	28.1	175.46	184.00	-22	2,013	-1.09%
2024/03/06	1	168.00	3.1	168.84	167.50	-2.1	1,906	-0.11%
2024/03/05	2	169.50	0	0.00	168.50	2	1,922	0.10%
2024/03/04	10	170.85	1	170.50	171.00	9	1,918	0.47%
2024/02/29	0	0.00	0.3	176.00	176.50	-0.3	1,955	-0.02%
2024/02/27	0	0.00	1	179.00	177.00	-1	1,975	-0.05%
2024/02/26	2	177.50	0	0.00	181.00	2	1,996	0.10%
2024/02/23	1	176.50	2	176.50	176.50	-1	2,029	-0.05%
2024/02/22	0	0.00	1	176.00	175.50	-1	2,078	-0.05%
2024/02/21	1	179.00	2	180.25	177.00	-1	2,111	-0.05%
2024/02/19	1	177.50	1.1	178.89	178.00	-0.1	2,289	-0.01%
2024/02/16	1	177.00	2	176.75	177.00	-1	2,342	-0.04%
2024/02/05	1	173.99	1.1	174.36	172.50	-0.1	2,681	0.00%
2024/02/02	1	175.00	1	176.00	174.00	0	3,394	0.00%
2024/02/01	1	173.00	1	173.00	173.00	0	3,628	0.00%
2024/01/31	2	172.75	2	172.75	173.00	0	4,077	0.00%
2024/01/29	0	0.00	1	175.00	175.50	-1	4,197	-0.02%
2024/01/26	2	175.50	3	176.00	176.50	-1	4,221	-0.02%
2024/01/25	2	174.00	1	174.50	174.00	1	4,249	0.02%
2024/01/24	2	177.25	2	177.25	176.50	0	4,272	0.00%
2024/01/23	1	179.50	1	178.50	179.50	0	4,318	0.00%
2024/01/22	7	179.71	3	179.83	179.50	4	4,396	0.09%
2024/01/19	5	174.10	2	175.50	175.50	3	4,512	0.07%
2024/01/18	5	172.30	3	172.50	172.50	2	4,585	0.04%
2024/01/17	2	174.74	3	176.83	172.50	-1	4,637	-0.02%
2024/01/16	4	178.00	0	0.00	177.50	4	4,672	0.09%
2024/01/15	4	181.00	3	181.83	182.50	1	4,718	0.02%
2024/01/12	2	181.50	1	181.00	180.00	1	4,792	0.02%
2024/01/11	1	181.50	0	0.00	184.00	1	4,915	0.02%
2024/01/10	1	182.50	1	181.50	183.50	0	4,917	0.00%
2024/01/09	1	182.00	1	182.00	182.00	0	4,919	0.00%
2024/01/05	3	184.67	2	184.25	184.50	1	4,950	0.02%
2024/01/04	4.1	183.32	3	186.67	183.00	1.1	4,935	0.02%
2024/01/03	5	194.10	5	192.80	192.00	0	4,867	0.00%
2024/01/02	1	195.00	0	0.00	193.50	1	4,860	0.02%
2023/12/29	1	194.00	21	193.62	194.50	-20	4,868	-0.41%
2023/12/28	26	192.63	24	195.02	192.50	2	4,892	0.04%
2023/12/27	26	200.96	4	200.00	196.50	22	4,874	0.45%
2023/12/26	13	196.58	4	196.13	197.00	9	4,828	0.19%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/21	0	0.00	1	190.50	192.50	-1	4,830	-0.02%
2023/12/20	2	191.75	2	193.50	191.50	0	4,828	0.00%
2023/12/19	5	191.60	6	191.92	191.50	-1	4,825	-0.02%
2023/12/18	4	194.00	2	196.50	193.50	2	4,828	0.04%
2023/12/15	5	196.50	6.1	196.89	196.50	-1.1	4,818	-0.02%
2023/12/14	3	192.50	4	194.25	193.00	-1	4,797	-0.02%
2023/12/13	6	192.17	2	194.50	191.00	4	4,784	0.08%
2023/12/12	2	193.25	1	194.50	194.50	1	4,793	0.02%
2023/12/11	1	192.97	1	193.50	191.00	0	4,781	0.00%
2023/12/08	0	193.88	0	0.00	193.50	0	4,776	0.00%
2023/12/07	1	196.99	0.1	195.00	193.50	0.9	4,768	0.02%
2023/12/06	6.2	195.98	0	0.00	195.50	6.2	4,769	0.13%
2023/12/05	5.1	201.08	15	199.47	198.00	-9.9	4,730	-0.21%
2023/12/04	3	205.66	3	205.33	205.00	0	4,664	0.00%
2023/12/01	6	207.17	1	206.50	205.00	5	4,661	0.11%
2023/11/30	1	206.00	0	0.00	205.00	1	4,703	0.02%
2023/11/29	11	207.64	2	206.25	208.00	9	4,676	0.19%
2023/11/28	2	204.50	3	205.17	204.00	-1	4,681	-0.02%
2023/11/27	11	207.00	9	205.85	204.00	2	4,723	0.04%
2023/11/24	7.1	203.38	14	202.64	205.00	-6.9	4,718	-0.15%
2023/11/22	5.1	205.79	3	208.00	204.50	2.1	4,667	0.04%
2023/11/21	15	206.67	12.1	204.04	205.50	2.9	4,608	0.06%
2023/11/20	13	206.89	3	207.83	206.00	10	4,561	0.22%
2023/11/17	7.1	207.57	5	208.50	206.50	2.1	4,525	0.05%
2023/11/16	12.2	218.29	12.1	214.08	211.50	0.1	4,449	0.00%
2023/11/15	3.2	215.18	3.1	215.66	214.00	0.1	4,358	0.00%
2023/11/14	13.2	212.80	15	211.57	211.50	-1.8	4,298	-0.04%
2023/11/13	6.1	218.75	4	220.13	218.00	2.1	4,157	0.05%
2023/11/10	21.6	234.96	24.2	234.35	220.50	-2.5	3,987	-0.06%
2023/11/09	10	230.60	12.2	229.49	230.50	-2.2	3,300	-0.07%
2023/11/08	7.1	222.44	21.8	225.97	226.50	-14.8	3,149	-0.47%
2023/11/07	17	209.62	16.5	217.50	217.50	0.6	2,710	0.02%
2023/11/06	1.1	197.93	2	194.75	198.00	-1	2,615	-0.04%
2023/11/02	3	193.34	2	193.50	192.00	1	2,602	0.04%
2023/11/01	1	199.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	8	200.44	10	199.70	196.00	-2	2,560	-0.08%
2023/10/30	6	198.83	6	199.25	198.00	0	2,538	0.00%
2023/10/27	6.1	203.48	5	200.30	203.50	1.1	2,469	0.04%
2023/10/26	2	194.25	2	196.25	197.00	0	2,330	0.00%
2023/10/25	2	194.75	4	195.75	194.50	-2	2,262	-0.09%
2023/10/24	3	189.83	14	189.93	189.50	-11	2,193	-0.50%
2023/10/23	4	189.25	3	190.67	189.00	1	2,128	0.05%
2023/10/20	3	187.32	2	186.50	183.50	1	2,068	0.05%
2023/10/19	11.1	191.16	21.1	187.88	190.50	-9.9	1,999	-0.50%
2023/10/18	1	179.00	1	180.50	175.00	0	1,914	0.00%
2023/10/17	11	182.27	5	181.90	180.00	6	1,942	0.31%
2023/10/16	25	181.20	1	178.46	181.50	24	1,970	1.22%
2023/10/06	0	0.00	0	176.50	176.50	0	2,150	0.00%
2023/10/05	0	0.00	1	174.48	174.00	-1	2,162	-0.05%
2023/10/04	2.1	168.26	1.1	170.97	168.50	1	2,161	0.05%
2023/10/03	2	173.75	1	172.00	172.00	1	2,159	0.05%
2023/10/02	0	175.00	0	0.00	176.50	0	2,162	0.00%
2023/09/28	0.2	175.14	0	0.00	174.50	0.2	2,192	0.01%
2023/09/27	1	176.94	1	174.00	177.00	0	2,192	0.00%
2023/09/26	1	174.53	6.1	174.02	173.50	-5	2,207	-0.23%
2023/09/25	0.1	179.75	2	179.00	178.50	-1.9	2,234	-0.09%
2023/09/22	1	175.50	0.1	176.00	176.50	0.9	2,249	0.04%
2023/09/21	6	179.08	6	176.92	176.50	0	2,291	0.00%
2023/09/20	2	179.00	0	0.00	179.50	2	2,317	0.09%
2023/09/18	0	0.00	0.1	186.00	185.00	-0.1	2,399	0.00%
2023/09/15	8	186.94	2	185.75	186.00	6	2,417	0.25%
2023/09/14	0.1	181.50	0	0.00	183.00	0.1	2,393	0.00%
2023/09/13	0	0.00	0.1	180.50	180.00	-0.1	2,413	-0.01%
2023/09/12	0	0.00	2	178.50	180.50	-2	2,467	-0.08%
2023/09/11	1	180.01	1	179.00	179.00	0	2,517	0.00%
2023/09/08	0	176.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	0	178.50	1	178.00	177.50	-1	2,525	-0.04%
2023/09/06	1	179.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	9	182.83	9	182.84	181.50	0	2,517	0.00%
2023/09/04	0	193.50	0	0.00	195.00	0	2,459	0.00%
2023/09/01	8	197.38	8	196.88	195.00	0	2,466	0.00%
2023/08/31	9.1	199.28	5	201.00	198.50	4	2,460	0.16%
2023/08/30	1.1	197.50	8.3	193.87	198.00	-7.3	2,432	-0.30%
2023/08/29	0	0.00	0.1	185.93	188.00	-0.1	2,446	-0.01%
2023/08/25	5.1	180.03	6	181.58	181.50	-0.9	2,464	-0.04%
2023/08/24	3	181.33	0	0.00	181.00	3	2,472	0.12%
2023/08/22	1	183.50	1.2	184.70	183.50	-0.2	2,514	-0.01%
2023/08/21	0	0.00	1.3	185.63	188.50	-1.3	2,508	-0.05%
2023/08/18	1	185.00	1	187.98	184.00	0	2,517	0.00%
2023/08/17	0	0.00	0.4	186.54	186.50	-0.4	2,536	-0.02%
2023/08/16	2	187.50	2	186.75	186.50	0	2,565	0.00%
2023/08/15	0	0.00	1	181.45	181.00	-1	2,577	-0.04%
2023/08/14	3.2	174.45	7.5	173.60	175.50	-4.3	2,569	-0.17%
2023/08/11	1	184.49	1	185.46	184.50	0	2,529	0.00%
2023/08/10	0	184.90	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0	182.38	0	0.00	184.00	0	2,603	0.00%
2023/08/08	3	184.85	0	0.00	184.00	3	2,733	0.11%
2023/08/07	2	188.27	0	0.00	188.00	2	2,748	0.07%
2023/08/04	3	190.66	0	190.50	192.00	3	2,751	0.11%
2023/08/02	3.1	192.30	0	190.00	189.00	3.1	2,769	0.11%
2023/08/01	1.3	194.60	20.7	197.44	194.50	-19.4	2,774	-0.70%
2023/07/31	1.1	195.06	2.9	197.26	194.00	-1.8	2,788	-0.07%
2023/07/28	1	195.57	1	199.00	198.50	0	2,811	0.00%
2023/07/27	1	200.51	2	200.75	200.00	-1	2,815	-0.04%
2023/07/26	3.1	201.39	0	0.00	200.50	3.1	2,866	0.11%
2023/07/25	1	207.00	1	206.00	206.50	0	2,920	0.00%
2023/07/24	4	205.24	15	204.07	203.50	-11	2,952	-0.37%
2023/07/21	5	208.19	4.2	210.21	205.00	0.8	3,004	0.03%
2023/07/20	3	208.50	2	209.25	211.00	1	3,059	0.03%
2023/07/19	1.3	209.54	1	208.50	208.00	0.3	3,080	0.01%
2023/07/18	3.1	205.03	1	210.00	202.50	2.1	3,198	0.07%
2023/07/17	4	209.75	9	210.39	210.00	-5	3,305	-0.15%
2023/07/14	30	196.23	30	193.60	198.00	0	3,325	0.00%
2023/07/13	22.2	196.79	220	196.52	192.50	-197.8	3,351	-5.90%	大賣/鉅額交易
2023/07/12	1	205.93	6	203.75	202.00	-5	3,306	-0.15%
2023/07/11	0	207.20	0	0.00	205.50	0	3,376	0.00%
2023/07/10	6	209.33	6	208.75	208.00	0	3,550	0.00%
2023/07/07	8.1	205.38	7	207.14	205.00	1.1	3,550	0.03%
2023/07/06	6.1	208.06	1	205.50	206.00	5.1	3,553	0.14%
2023/07/05	1	209.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	2	211.02	4	213.13	210.00	-2	3,591	-0.05%
2023/07/03	3.2	212.10	5	212.00	212.00	-1.9	3,680	-0.05%
2023/06/30	5	217.90	1	220.50	216.00	4	3,717	0.11%
2023/06/29	4	222.63	2.1	223.49	220.00	1.9	3,780	0.05%
2023/06/28	2.1	217.51	1	218.00	219.50	1.1	3,832	0.03%
2023/06/27	14	219.76	1	219.56	220.00	13	3,894	0.33%
2023/06/26	2	208.00	0	0.00	209.50	2	3,882	0.05%
2023/06/21	2	211.50	6	210.42	210.00	-4	3,958	-0.10%
2023/06/20	10	216.50	9	216.00	215.50	1	4,064	0.02%
2023/06/19	2	221.49	1	217.00	216.00	1	4,100	0.02%
2023/06/16	8	211.01	9	214.56	216.00	-1	4,113	-0.02%
2023/06/15	2.2	230.87	11	230.59	230.50	-8.8	4,089	-0.22%
2023/06/14	21	240.05	26.2	237.30	236.50	-5.2	4,092	-0.13%
2023/06/13	0	241.50	0	0.00	240.00	0	4,160	0.00%
2023/06/09	2	239.00	20	237.08	239.00	-18	4,250	-0.42%
2023/06/08	1	236.00	1	233.50	233.50	0	4,314	0.00%
2023/06/07	1	240.50	1	240.50	240.00	0	4,362	0.00%
2023/06/05	3	237.67	0	0.00	236.00	3	4,402	0.07%
2023/06/02	5.1	239.80	4	241.74	239.50	1	4,415	0.02%
2023/06/01	9	229.50	9	228.22	228.00	0	4,446	0.00%
2023/05/31	1	228.00	5	228.00	230.50	-4	4,504	-0.09%
2023/05/30	2	224.50	29	225.00	223.00	-27	4,564	-0.59%
2023/05/29	2	225.50	0	0.00	224.50	2	4,590	0.04%
2023/05/26	0.1	221.90	2	220.00	220.50	-1.9	4,667	-0.04%
2023/05/25	0	226.50	1	226.50	225.00	-1	4,705	-0.02%
2023/05/24	0	227.50	0	0.00	228.50	0	4,820	0.00%
2023/05/23	2	231.00	2	230.75	232.00	0	4,877	0.00%
2023/05/22	1	229.50	2	229.99	228.50	-1	5,161	-0.02%
2023/05/19	4	225.61	0	0.00	223.50	4	5,168	0.08%
2023/05/18	1	228.01	0	0.00	227.00	1	5,181	0.02%
2023/05/17	2	228.50	0	0.00	229.00	2	5,214	0.04%
2023/05/16	0	225.00	0	0.00	226.00	0	5,274	0.00%
2023/05/15	2.1	218.80	0	220.00	221.00	2	5,360	0.04%
2023/05/12	4.6	225.61	1	224.47	224.00	3.5	5,465	0.06%
2023/05/11	1.1	237.65	1	237.50	237.00	0.1	5,589	0.00%
2023/05/10	0.1	243.00	0	0.00	242.50	0.1	5,879	0.00%
2023/05/08	1.5	240.17	0.6	244.17	239.50	0.9	6,142	0.01%
2023/05/05	0	0.00	1	245.00	245.00	-1	6,236	-0.02%
2023/05/04	1	245.50	1	247.50	247.00	0	6,290	0.00%
2023/05/02	1	251.00	1	250.00	248.50	0	6,613	0.00%
2023/04/28	2	243.47	2	241.25	241.00	0	6,638	0.00%
2023/04/27	2	238.00	0	0.00	238.00	2	6,675	0.03%
2023/04/26	4.1	236.34	1	241.00	239.50	3.1	6,749	0.05%
2023/04/25	3.4	243.54	7	243.71	242.00	-3.7	6,763	-0.05%
2023/04/24	2.1	253.24	2	251.00	251.00	0.1	6,839	0.00%
2023/04/21	9.1	262.36	1	263.00	253.00	8.1	6,882	0.12%
2023/04/20	19	273.74	45	279.05	270.50	-26	6,820	-0.38%
2023/04/19	6.4	279.20	9	280.50	281.00	-2.6	6,745	-0.04%
2023/04/18	5	276.10	2	279.25	278.50	3	6,702	0.04%
2023/04/17	1	275.50	5	275.00	275.00	-4	6,722	-0.06%
2023/04/14	1.1	277.90	0	0.00	274.50	1.1	6,774	0.02%
2023/04/13	35.1	282.86	3	282.19	279.00	32.1	6,768	0.47%
2023/04/12	5	271.40	0	0.00	270.00	5	6,699	0.07%
2023/04/10	5.1	270.23	0	0.00	267.50	5.1	7,068	0.07%
2023/04/07	0.1	271.63	7.2	271.94	272.50	-7.1	7,142	-0.10%
2023/04/06	4	272.63	16	272.38	271.50	-12	7,293	-0.17%
2023/03/31	5	270.79	8	269.50	267.00	-3	7,420	-0.04%
2023/03/30	1	268.04	1	269.50	270.50	0	7,521	0.00%
2023/03/29	11	269.45	17	269.03	270.50	-6	7,523	-0.08%
2023/03/28	7	266.00	7	267.64	261.50	0	7,530	0.00%
2023/03/27	3	269.67	8	269.13	269.00	-5	7,510	-0.07%
2023/03/24	8	267.63	3	267.67	269.00	5	7,561	0.07%
2023/03/23	8	267.69	0	0.00	261.50	8	7,602	0.11%
2023/03/22	5	258.50	3	259.33	260.50	2	7,652	0.03%
2023/03/21	0	0.00	6	255.58	254.50	-6	7,735	-0.08%
2023/03/20	0	0.00	1	252.00	254.50	-1	7,799	-0.01%
2023/03/17	1	254.00	0	0.00	254.00	1	7,964	0.01%
2023/03/16	4	254.00	2	252.50	250.50	2	8,051	0.02%
2023/03/15	1	257.50	1	258.50	260.00	0	8,245	0.00%
2023/03/14	4	259.75	3	258.17	253.50	1	8,611	0.01%
2023/03/13	2.1	251.88	0	0.00	256.50	2.1	8,663	0.02%
2023/03/10	6	261.50	0	0.00	258.50	6	8,801	0.07%
2023/03/08	4	264.88	0	0.00	264.00	4	9,027	0.04%
2023/03/07	11	268.41	1	267.50	267.00	10	9,226	0.11%
2023/03/06	2	266.00	11	264.55	269.50	-9	9,523	-0.09%
2023/03/03	2	266.75	2	269.75	267.00	0	9,807	0.00%
2023/03/02	1	264.00	4	267.63	270.50	-3	10,128	-0.03%
2023/03/01	4.1	262.89	0	0.00	261.00	4.1	10,406	0.04%
2023/02/24	3	261.83	3	261.00	262.00	0	10,537	0.00%
2023/02/23	7.1	266.91	0	267.50	266.50	7.1	10,644	0.07%
2023/02/22	8	269.80	5.1	266.95	266.00	2.9	10,847	0.03%
2023/02/21	1.1	279.27	0	0.00	276.00	1.1	10,908	0.01%
2023/02/20	53.1	288.84	57.1	284.76	280.00	-4	10,971	-0.04%
2023/02/17	7	275.93	2	277.25	275.50	5	10,752	0.05%
2023/02/16	3	276.83	6.1	277.42	276.00	-3.1	10,823	-0.03%
2023/02/15	3	271.50	3	273.67	271.50	0	11,086	0.00%
2023/02/14	13.1	272.05	2	280.25	271.00	11.1	11,150	0.10%
2023/02/13	8	285.25	2.1	286.81	278.00	5.9	11,115	0.05%
2023/02/10	8	286.81	9	288.28	290.00	-1	11,131	-0.01%
2023/02/09	6	288.87	22	291.11	284.00	-16	11,049	-0.14%
2023/02/08	100	285.74	102	287.52	288.00	-2	10,875	-0.02%	大賣/
2023/02/07	4	269.63	8	271.13	273.00	-4	10,684	-0.04%
2023/02/06	4	267.38	9	271.50	265.00	-5	10,695	-0.05%
2023/02/03	4.1	267.37	3	265.67	263.00	1.1	10,683	0.01%
2023/02/02	2	263.25	2	264.00	264.50	0	10,651	0.00%
2023/02/01	26.2	261.43	43.1	263.86	260.50	-16.9	10,761	-0.16%
2023/01/31	2.1	262.03	5	262.30	269.00	-3	10,777	-0.03%
2023/01/30	12	246.25	2	248.50	250.50	10	10,740	0.09%
2023/01/17	2	241.51	10	243.25	244.50	-8	10,783	-0.07%
2023/01/16	0	0.00	3.1	233.78	241.00	-3.1	10,750	-0.03%
2023/01/13	6.1	228.16	4	229.38	232.00	2.1	10,720	0.02%
2023/01/12	12.1	229.61	8	228.19	226.50	4.1	10,813	0.04%
2023/01/11	10	239.05	14	240.14	237.00	-4	10,723	-0.04%
2023/01/10	10	240.50	2	238.00	238.00	8	10,760	0.07%
2023/01/09	0	0.00	2	245.50	245.00	-2	10,832	-0.02%
2023/01/06	2	241.75	1	240.50	241.50	1	10,935	0.01%
2023/01/05	6	243.92	7	242.79	240.00	-1	11,118	-0.01%
2023/01/04	3	246.50	4	242.00	240.00	-1	11,199	-0.01%
2023/01/03	2	245.99	4.1	246.24	244.50	-2.1	11,324	-0.02%
2022/12/30	4	246.63	6	247.50	245.50	-2	11,476	-0.02%
2022/12/29	14	246.21	8	245.88	243.00	6	11,646	0.05%
2022/12/28	27	266.46	26	263.77	257.00	1	11,562	0.01%
2022/12/27	4	259.63	4	259.50	264.50	0	11,544	0.00%
2022/12/26	10	262.55	8	262.51	258.00	2	11,625	0.02%
2022/12/23	37	259.63	9.1	260.01	259.50	27.9	11,716	0.24%
2022/12/22	15	249.47	20	252.31	262.50	-5	11,692	-0.04%
2022/12/21	12	243.17	3	242.67	239.00	9	11,701	0.08%
2022/12/20	5	241.90	6	240.00	236.50	-1	11,919	-0.01%
2022/12/19	2	242.25	1	242.00	241.50	1	12,043	0.01%
2022/12/16	2.1	247.02	2	250.48	243.00	0.1	12,263	0.00%
2022/12/15	10.1	251.62	3	252.17	247.00	7.1	12,360	0.06%
2022/12/14	4	252.88	6	252.08	259.00	-2	12,351	-0.02%
2022/12/13	9.1	260.34	8	258.44	253.50	1.1	12,268	0.01%
2022/12/12	5	257.10	5	258.20	257.00	0	12,371	0.00%
2022/12/09	21.6	261.54	13	262.50	260.00	8.6	12,416	0.07%
2022/12/08	30.2	269.28	8	268.13	267.00	22.1	12,636	0.18%
2022/12/07	18.5	275.74	11	276.60	275.00	7.5	12,518	0.06%
2022/12/06	54.3	297.62	18	294.50	279.00	36.3	12,241	0.30%
2022/12/05	11.2	295.25	14	296.36	297.00	-2.8	11,852	-0.02%
2022/12/02	12	296.67	10.1	298.07	294.50	1.9	11,746	0.02%
2022/12/01	11	292.00	13	292.80	291.50	-2	11,544	-0.02%
2022/11/30	5	287.10	8	288.75	286.00	-3	11,421	-0.03%
2022/11/29	26	290.40	18	290.67	287.00	8	11,327	0.07%
2022/11/28	24.1	294.60	23	293.87	295.00	1.1	11,112	0.01%
2022/11/25	13.1	290.84	14.1	293.83	281.00	-1	10,804	-0.01%
2022/11/24	17.1	288.21	17	288.47	290.00	0.1	10,449	0.00%
2022/11/23	33	283.53	27.1	281.81	289.50	5.9	10,134	0.06%
2022/11/22	12	266.33	7	264.93	263.50	5	9,856	0.05%
2022/11/21	20.1	277.09	19	274.11	272.00	1.1	9,850	0.01%
2022/11/18	72	264.35	17	269.16	275.00	55	10,149	0.54%
2022/11/17	18	260.72	22	261.07	259.00	-4	10,200	-0.04%
2022/11/16	23	255.80	22	253.45	256.50	1	10,018	0.01%
2022/11/15	8	250.69	5	249.90	249.50	3	9,875	0.03%
2022/11/14	14	250.19	7	250.07	250.00	7	9,882	0.07%
2022/11/11	54	259.84	23	253.57	252.50	31	9,777	0.32%
2022/11/10	6	249.00	7	245.64	243.00	-1	9,480	-0.01%
2022/11/09	2	245.75	4	242.88	243.50	-2	9,408	-0.02%
2022/11/08	33	252.03	31	248.34	243.00	2	9,350	0.02%
2022/11/07	7	246.64	6	245.75	246.00	1	9,252	0.01%
2022/11/04	15	247.60	15	246.60	247.50	0	9,160	0.00%
2022/11/03	4	245.25	25	243.48	246.00	-21	9,077	-0.23%
2022/11/02	5	241.00	3	241.50	242.00	2	8,948	0.02%
2022/11/01	13	237.15	18	235.73	239.50	-5	8,813	-0.06%
2022/10/31	58	229.41	60	230.82	228.00	-2	8,684	-0.02%
2022/10/28	28	224.96	15	223.50	223.50	13	8,605	0.15%
2022/10/27	20	219.00	43.1	222.14	232.00	-23.1	8,456	-0.27%
2022/10/26	82	208.58	104.1	208.45	211.00	-22.1	8,310	-0.27%	大賣/
2022/10/25	86	212.86	85	212.32	210.50	1	8,172	0.01%
2022/10/24	10	220.00	20	219.38	216.00	-10	8,071	-0.12%
2022/10/21	15	216.90	37	217.76	215.00	-22	8,033	-0.27%
2022/10/20	18.1	222.85	18	222.92	227.50	0.1	7,981	0.00%
2022/10/19	1	231.50	0	0.00	231.50	1	7,930	0.01%
2022/10/18	12	241.04	11	243.68	235.00	1	8,021	0.01%
2022/10/17	7	235.43	14.1	233.55	239.00	-7.1	7,948	-0.09%
2022/10/14	40	243.84	16	245.81	243.50	24	7,828	0.31%
2022/10/13	52	241.12	21	238.69	234.50	31	7,680	0.40%
2022/10/12	15.4	248.16	17	247.45	252.00	-1.6	7,490	-0.02%
2022/10/11	25.6	248.44	30	249.79	244.50	-4.5	7,338	-0.06%
2022/10/07	87	262.61	54.1	263.68	257.00	32.9	7,142	0.46%
2022/10/06	34	257.54	41.1	255.13	259.50	-7.1	6,921	-0.10%
2022/10/05	4	242.25	3	241.33	245.50	1	6,664	0.02%
2022/10/04	2	239.25	1	240.49	240.00	1	6,523	0.02%
2022/10/03	23	244.02	11	237.59	233.50	12	6,429	0.19%
2022/09/30	3	243.33	10	252.50	252.50	-7	6,262	-0.11%
2022/09/29	35	244.64	49	244.26	248.50	-14	6,058	-0.23%
2022/09/28	35.1	237.77	13	237.31	226.00	22.1	6,101	0.36%
2022/09/27	78	239.35	76	239.82	242.50	2	5,982	0.03%
2022/09/26	65	257.32	61	256.95	245.50	4	5,789	0.07%
2022/09/23	76	263.20	94	266.29	267.00	-18	5,652	-0.32%
2022/09/22	34	256.54	30	258.15	259.50	4	5,536	0.07%
2022/09/21	32	258.37	1	253.00	256.00	31	5,413	0.57%
2022/09/20	11	257.82	11	260.14	260.00	0	5,457	0.00%
2022/09/19	36.1	260.75	3	257.50	260.50	33.1	5,550	0.60%
2022/09/16	24	273.40	13.1	276.13	271.50	11	5,538	0.20%
2022/09/15	51.2	279.90	26	275.15	272.50	25.2	5,476	0.46%
2022/09/14	2	284.50	2	291.75	293.50	0	5,213	0.00%
2022/09/13	0	284.00	0	0.00	285.00	0	5,377	0.00%
2022/09/08	0	0.00	1	286.00	284.50	-1	5,739	-0.02%
2022/09/07	0	278.50	2	271.75	278.00	-2	5,901	-0.03%
2022/09/06	1.1	258.71	2	270.50	268.50	-1	6,023	-0.02%
2022/09/01	0	0.00	1	293.00	298.00	-1	6,041	-0.02%
2022/08/31	0.1	294.50	1	300.00	296.00	-0.9	6,113	-0.02%
2022/08/30	1.1	278.12	1	283.50	283.50	0.1	6,091	0.00%
2022/08/29	7	285.50	3.3	285.32	284.00	3.8	6,049	0.06%
2022/08/26	4.2	276.36	14.1	278.96	284.00	-9.9	6,011	-0.16%
2022/08/25	8.1	257.98	14.3	259.80	260.00	-6.2	5,879	-0.11%
2022/08/24	2.1	242.31	9	239.22	242.50	-6.9	5,411	-0.13%
2022/08/23	1	220.50	2	220.50	220.50	-1	5,474	-0.02%
2022/08/19	11	177.27	11	181.05	182.50	0	5,540	0.00%
2022/08/18	1.1	171.86	0	0.00	172.50	1.1	5,483	0.02%
2022/08/17	2	170.25	2	170.50	170.00	0	5,480	0.00%
2022/08/16	3	174.50	1	175.50	172.00	2	5,474	0.04%
2022/08/15	0	0.00	1	174.00	173.50	-1	5,445	-0.02%
2022/08/10	1	170.50	0	0.00	169.00	1	5,476	0.02%
2022/08/08	0.2	170.75	0	0.00	171.00	0.2	5,499	0.00%
2022/08/05	0	0.00	0	176.00	175.50	0	5,508	0.00%
2022/08/04	2	167.75	1	168.50	170.50	1	5,515	0.02%
2022/08/03	3.1	172.10	2	170.50	171.00	1.1	5,501	0.02%
2022/08/01	1	183.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	1	191.00	2	190.00	188.50	-1	5,399	-0.02%
2022/07/28	3	187.67	3	190.17	189.00	0	5,378	0.00%
2022/07/27	1	184.50	0	0.00	186.00	1	5,356	0.02%
2022/07/26	8	190.50	8.1	189.59	186.00	-0.1	5,374	0.00%
2022/07/25	3	190.68	7.1	193.29	191.50	-4.1	5,264	-0.08%
2022/07/22	3.1	182.85	2	185.00	186.00	1.1	5,086	0.02%
2022/07/21	0	0.00	0	181.00	183.00	0	5,044	0.00%
2022/07/20	3	175.50	2.3	174.85	175.00	0.7	5,017	0.01%
2022/07/19	0.1	175.11	2	173.50	172.50	-1.9	5,040	-0.04%
2022/07/18	2.1	171.02	0	0.00	170.50	2.1	5,130	0.04%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.00	1	169.00	169.50	0	5,183	0.00%
2022/07/12	1	168.50	1	165.50	165.50	0	5,165	0.00%
2022/07/11	2	164.25	3	165.83	170.00	-1	5,144	-0.02%
2022/07/08	2	169.25	3.2	169.88	168.00	-1.2	5,123	-0.02%
2022/07/07	4.3	165.70	5	165.30	168.50	-0.8	5,106	-0.01%
2022/07/06	8	177.00	8	169.63	167.00	0	5,043	0.00%
2022/07/05	3.2	168.30	2	172.00	174.00	1.2	4,805	0.02%
2022/07/04	5	159.49	2	158.50	158.50	3	4,743	0.06%
2022/07/01	3.6	172.70	3	174.33	169.00	0.6	4,661	0.01%
2022/06/30	11.1	179.65	2	180.00	175.50	9.1	4,584	0.20%
2022/06/29	1	192.00	1	192.50	194.00	0	4,421	0.00%
2022/06/28	16.2	193.05	35	190.44	188.50	-18.8	4,393	-0.43%
2022/06/27	19.1	202.91	5	204.10	203.00	14	4,263	0.33%
2022/06/24	20.2	202.52	15	203.60	210.00	5.2	4,158	0.13%
2022/06/23	3.5	198.20	8	197.13	197.00	-4.5	3,977	-0.11%
2022/06/22	16	199.13	5	200.49	197.00	11	3,908	0.28%
2022/06/21	56.4	197.08	62.1	198.61	200.00	-5.7	3,759	-0.15%
2022/06/20	14	196.18	18.1	195.90	189.50	-4	3,582	-0.11%
2022/06/17	6	191.17	3	192.67	194.00	3	3,349	0.09%
2022/06/16	5	191.31	7	189.57	192.00	-2	3,257	-0.06%
2022/06/15	2	183.00	2	181.50	180.50	0	3,170	0.00%
2022/06/14	0	169.50	0	0.00	172.00	0	3,083	0.00%
2022/06/13	1.2	173.03	0.1	178.50	172.00	1.1	3,072	0.03%
2022/06/10	4.2	183.27	2	181.06	180.50	2.2	3,038	0.07%
2022/06/09	1.1	181.45	1	187.34	181.00	0	3,000	0.00%
2022/06/08	0	172.50	0	0.00	171.50	0	2,908	0.00%
2022/06/07	4.5	172.68	3	171.33	171.50	1.5	2,923	0.05%
2022/06/06	1	177.01	0	0.00	175.00	1	2,920	0.03%
2022/06/02	2.1	183.47	0	0.00	181.00	2.1	2,907	0.07%
2022/06/01	0	185.00	1	187.50	183.50	-1	2,916	-0.03%
2022/05/31	1	186.00	1	187.52	189.50	0	2,896	0.00%
2022/05/30	0	182.50	0	0.00	184.00	0	2,518	0.00%
2022/05/27	1	183.99	1.2	182.80	184.00	-0.2	2,481	-0.01%
2022/05/26	3.1	180.69	1	183.50	181.00	2.1	2,461	0.09%
2022/05/24	0	177.50	0	0.00	176.50	0	2,455	0.00%
2022/05/23	0	181.00	0.4	180.50	180.00	-0.4	2,449	-0.01%
2022/05/20	2	177.01	0	0.00	180.50	2	2,465	0.08%
2022/05/18	1	180.00	1	181.50	181.50	0	2,433	0.00%
2022/05/17	0	182.00	0	0.00	180.00	0	2,431	0.00%
2022/05/16	1	185.00	1.1	184.64	184.50	-0.1	2,447	0.00%
2022/05/13	3.1	186.18	2	185.00	185.00	1.1	2,439	0.04%
2022/05/12	4	188.88	4	187.04	187.00	0	2,418	0.00%
2022/05/10	1	184.00	1	186.50	186.00	0	2,394	0.00%
2022/05/09	0	0.00	1.6	192.68	190.00	-1.6	2,385	-0.06%
2022/05/06	2.1	195.26	0.1	196.00	195.50	2	2,409	0.08%
2022/05/05	2	200.50	2	200.75	199.00	0	2,415	0.00%
2022/05/03	1	208.00	0	0.00	200.50	1	2,428	0.04%
2022/04/28	0	194.00	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0.1	193.00	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	0.1	196.50	0	0.00	196.50	0.1	2,361	0.00%
2022/04/25	1	207.50	2	202.50	199.00	-1	2,342	-0.04%
2022/04/22	5	216.50	3	210.17	207.50	2	2,314	0.09%
2022/04/21	3.1	206.21	2.3	209.39	216.50	0.8	2,211	0.04%
2022/04/20	0.1	197.00	31	196.27	197.00	-30.9	2,144	-1.44%
2022/04/19	1	199.00	50	197.81	197.50	-49	2,158	-2.27%
2022/04/18	0	200.50	1	199.50	198.50	-1	2,163	-0.05%
2022/04/15	0	200.10	1	199.00	198.50	-1	2,158	-0.05%
2022/04/14	2	201.25	0	0.00	200.50	2	2,180	0.09%
2022/04/13	1	201.00	1	200.00	201.00	0	2,187	0.00%
2022/04/12	1	200.50	1	203.50	200.50	0	2,175	0.00%
2022/04/11	0	0.00	1	205.50	201.00	-1	2,163	-0.05%
2022/04/08	0	208.50	1	208.00	207.00	-1	2,173	-0.05%
2022/04/07	1	212.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	1	215.50	0	0.00	214.50	1	2,174	0.05%
2022/03/30	0	0.00	1	228.00	228.00	-1	2,120	-0.05%
2022/03/29	82.1	229.80	32.1	234.95	233.50	50	2,090	2.39%
2022/03/28	10	225.00	0	0.00	223.00	10	2,013	0.50%
2022/03/25	11	226.68	3	225.50	223.00	8	2,011	0.40%
2022/03/24	0	0.00	1.2	226.17	226.00	-1.2	2,007	-0.06%
2022/03/23	1	228.50	0	0.00	227.00	1	2,052	0.05%
2022/03/22	11	228.91	0	0.00	229.50	11	2,050	0.54%
2022/03/21	0	0.00	0.1	238.00	226.50	-0.1	2,063	0.00%
2022/03/18	0.1	220.57	1	220.50	228.50	-0.9	2,096	-0.04%
2022/03/17	1.1	210.42	3	219.83	220.50	-1.9	2,031	-0.09%
2022/03/16	1	201.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	3	204.47	2	201.00	200.50	1	2,025	0.05%
2022/03/14	1.1	210.43	0	0.00	209.50	1.1	2,071	0.05%
2022/03/11	1	210.50	1	211.50	211.00	0	2,078	0.00%
2022/03/10	1.4	214.06	1	216.50	216.00	0.4	2,128	0.02%
2022/03/09	5.1	214.44	2	212.25	212.00	3.1	2,133	0.15%
2022/03/08	1	216.02	1	217.00	214.50	0	2,144	0.00%
2022/03/07	0.2	225.73	0	0.00	224.50	0.2	2,176	0.01%
2022/03/04	0	244.00	0	0.00	241.00	0	2,213	0.00%
2022/03/03	1	250.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1.1	249.58	1	252.50	252.50	0.1	2,472	0.00%
2022/02/25	1	246.50	1	248.00	247.50	0	2,822	0.00%
2022/02/24	3	254.33	2	241.50	241.50	1	2,928	0.03%
2022/02/23	1	255.00	3	259.67	258.00	-2	2,994	-0.07%
2022/02/22	1.1	254.86	0.1	261.00	253.50	1	3,072	0.03%
2022/02/21	1	258.00	1.1	258.67	259.50	-0.1	3,182	0.00%
2022/02/18	0	0.00	2.1	257.40	259.00	-2.1	3,190	-0.07%
2022/02/17	5	255.40	6	256.25	255.50	-1	3,189	-0.03%
2022/02/16	5	259.00	2.1	256.35	259.00	3	3,164	0.09%
2022/02/15	3	243.67	2	242.25	242.50	1	3,162	0.03%
2022/02/14	1	241.50	2	244.00	243.00	-1	3,164	-0.03%
2022/02/11	2.1	248.95	0	0.00	245.50	2.1	3,165	0.06%
2022/02/10	0.1	252.50	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.1	256.00	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	0	0.00	1	257.00	258.00	-1	3,217	-0.03%
2022/02/07	0	0.00	1	235.50	246.00	-1	3,244	-0.03%
2022/01/26	1	234.00	1.4	234.17	239.00	-0.4	3,366	-0.01%
2022/01/25	2	231.49	0.1	234.00	229.50	2	3,372	0.06%
2022/01/24	0.2	232.44	0	0.00	237.00	0.2	3,368	0.01%
2022/01/21	3.1	243.89	3	239.83	239.50	0.1	3,372	0.00%
2022/01/19	0	247.50	0	0.00	246.00	0	3,432	0.00%
2022/01/18	2.1	248.05	1	251.50	248.00	1.1	3,445	0.03%
2022/01/17	3	249.67	0	0.00	251.50	3	3,479	0.09%
2022/01/14	1.2	244.25	2	245.25	243.50	-0.8	3,475	-0.02%
2022/01/13	0.1	256.00	0	0.00	255.00	0.1	3,491	0.00%
2022/01/12	3	253.83	0	0.00	253.50	3	3,535	0.09%
2022/01/11	1.1	266.27	2	260.00	258.50	-0.9	3,684	-0.02%
2022/01/10	1	265.50	1	266.50	265.00	0	3,884	0.00%
2022/01/07	3.1	259.51	22	263.48	265.00	-19	4,036	-0.47%
2022/01/06	2.2	271.74	11	270.00	267.00	-8.8	4,106	-0.22%
2022/01/05	2	278.75	12	277.83	275.50	-10	4,098	-0.24%
2022/01/04	1	278.00	16	278.53	277.00	-15	4,171	-0.36%
2022/01/03	3.1	278.84	3	280.67	278.00	0.1	4,169	0.00%
2021/12/30	1.1	288.48	11	289.00	287.50	-10	4,172	-0.24%
2021/12/29	3	289.68	2	290.25	287.00	1	4,166	0.02%
2021/12/28	2	286.50	32	288.83	287.50	-30	4,165	-0.72%
2021/12/27	3	280.67	13	282.00	280.50	-10	4,155	-0.24%
2021/12/24	3	292.33	1	292.00	287.00	2	4,150	0.05%
2021/12/23	0.1	291.00	3	290.00	291.00	-3	4,139	-0.07%
2021/12/22	5	286.40	5	286.20	285.00	0	4,134	0.00%
2021/12/21	1	287.00	0.1	280.50	287.00	1	4,126	0.02%
2021/12/20	1.1	285.00	1	288.50	284.00	0.1	4,100	0.00%
2021/12/17	15	295.43	27.1	295.01	291.50	-12.1	4,099	-0.30%
2021/12/16	6.1	288.50	5	289.30	288.50	1.1	4,111	0.03%
2021/12/15	2	288.50	1	289.97	288.50	1	4,132	0.02%
2021/12/14	6	287.75	6.1	291.41	285.00	-0.1	4,111	0.00%
2021/12/13	5	302.50	5.2	306.69	301.50	-0.2	4,023	0.00%
2021/12/10	4	301.88	3	302.50	302.00	1	4,003	0.02%
2021/12/09	5.1	299.00	3	301.00	297.50	2.1	3,954	0.05%
2021/12/08	10	305.90	6.1	303.04	300.50	4	3,946	0.10%
2021/12/07	3	295.33	2.2	296.58	295.00	0.8	3,877	0.02%
2021/12/06	5	301.80	4.2	298.25	296.50	0.9	3,858	0.02%
2021/12/03	1.1	292.64	0	0.00	291.00	1.1	3,806	0.03%
2021/12/02	3	295.17	3	293.50	289.50	0	3,796	0.00%
2021/12/01	4	294.14	4	292.00	289.00	0	3,773	0.00%
2021/11/30	13	282.69	3	290.83	297.50	10	3,724	0.27%
2021/11/29	18.2	281.37	22	278.98	275.50	-3.8	3,654	-0.10%
2021/11/26	21.1	309.24	27	308.04	306.00	-5.9	3,511	-0.17%
2021/11/25	5.1	318.74	8	304.95	298.00	-3	3,390	-0.09%
2021/11/24	10	307.95	10.2	312.85	326.50	-0.2	3,206	-0.01%
2021/11/23	11.1	302.83	13.2	305.81	297.00	-2	3,159	-0.06%
2021/11/22	6	297.44	7.1	298.93	299.50	-1.1	3,066	-0.03%
2021/11/19	4	280.50	1.1	282.02	283.00	3	2,965	0.10%
2021/11/18	0	260.50	2.4	280.28	282.50	-2.3	2,880	-0.08%
2021/11/17	1	254.50	1	257.46	257.00	0	2,743	0.00%
2021/11/16	1	255.55	1	252.00	252.00	0	2,732	0.00%
2021/11/15	4.1	255.26	5	255.70	256.00	-0.9	2,735	-0.03%
2021/11/12	0	0.00	4	255.88	256.50	-4	2,734	-0.15%
2021/11/11	3	249.00	3	248.33	245.50	0	2,711	0.00%
2021/11/10	2	249.75	1	250.05	250.00	1	2,702	0.04%
2021/11/09	0	250.67	3.1	251.11	254.00	-3	2,700	-0.11%
2021/11/08	6	243.50	6	243.94	244.50	0	2,702	0.00%
2021/11/05	2	246.75	3	243.87	241.00	-1	2,675	-0.04%
2021/11/04	2	244.42	2	242.24	243.00	0	2,653	0.00%
2021/11/03	25.1	254.16	4	252.75	250.00	21.1	2,616	0.80%
2021/11/02	1	277.50	2.1	272.60	277.50	-1.1	2,491	-0.04%
2021/11/01	0	0.00	2	260.75	262.00	-2	2,498	-0.08%
2021/10/29	0	0.00	4	266.01	262.00	-4	2,496	-0.16%
2021/10/28	12	256.85	5.1	258.52	269.50	6.9	2,483	0.28%
2021/10/27	3	249.83	1.5	245.63	245.00	1.5	2,437	0.06%
2021/10/26	1	263.00	3.2	263.44	262.00	-2.2	2,422	-0.09%
2021/10/25	11	262.82	2.6	261.20	266.00	8.4	2,451	0.34%
2021/10/22	2	248.50	1.1	253.69	254.50	0.9	2,448	0.04%
2021/10/21	12	254.67	11	259.09	255.00	1	2,459	0.04%
2021/10/20	31	250.90	35.4	256.15	255.00	-4.4	2,418	-0.18%
2021/10/19	27.1	231.75	38.1	233.12	239.00	-11.1	2,374	-0.47%
2021/10/18	10	221.73	20.6	227.10	233.00	-10.6	2,220	-0.48%
2021/10/15	17	205.09	14.1	207.47	214.50	2.9	2,027	0.14%
2021/10/14	13	194.46	9.2	193.02	197.00	3.9	1,915	0.20%
2021/10/13	1	178.52	0	0.00	179.50	1	1,813	0.06%
2021/10/12	1	172.00	2	177.25	180.50	-1	1,802	-0.06%
2021/10/07	7	170.00	0	0.00	167.50	7	1,747	0.40%
2021/10/06	7.1	169.27	2	167.50	166.00	5.1	1,734	0.29%
2021/10/05	7	172.07	3	172.00	172.00	4	1,741	0.23%
2021/10/04	1	179.48	1	177.00	177.00	0	1,739	0.00%
2021/10/01	1	183.00	0	0.00	183.00	1	1,741	0.06%
2021/09/29	1	186.50	0	0.00	185.00	1	1,788	0.06%
2021/09/28	2	190.00	0	0.00	189.50	2	1,813	0.11%
2021/09/27	10	192.00	0	0.00	190.00	10	1,844	0.54%
2021/09/24	2	189.75	1	191.00	191.00	1	1,904	0.05%
2021/09/23	22	195.89	9	194.56	192.50	13	1,957	0.66%
2021/09/22	1	185.00	1	183.00	184.50	0	1,946	0.00%
2021/09/17	0	0.00	0.4	184.00	183.00	-0.4	1,966	-0.02%
2021/09/16	1	184.50	0.1	185.50	183.50	1	1,971	0.05%
2021/09/15	8	185.00	1	185.00	185.00	7	1,981	0.35%
2021/09/14	10	190.45	9	185.50	186.00	1	1,994	0.05%
2021/09/13	3	190.00	0	0.00	189.50	3	2,017	0.15%
2021/09/09	3	191.49	3	190.50	191.00	0	2,061	0.00%
2021/09/08	2.1	192.72	1	190.50	190.50	1.1	2,066	0.05%
2021/09/07	4	195.63	2	195.25	195.00	2	2,076	0.10%
2021/09/06	3	192.83	4	194.00	195.00	-1	2,096	-0.05%
2021/09/03	3.1	192.34	3	192.50	191.50	0.1	2,220	0.00%
2021/09/01	6	194.92	5	194.10	193.00	1	2,442	0.04%
2021/08/31	1	192.00	1	193.00	193.00	0	2,441	0.00%
2021/08/30	4.1	192.76	0	0.00	191.00	4.1	2,448	0.17%
2021/08/27	4	195.68	3	199.50	195.50	1	2,478	0.04%
2021/08/24	1.1	182.48	0	0.00	182.00	1.1	2,375	0.04%
2021/08/23	0.1	183.00	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	0	183.50	0	0.00	183.50	0	2,403	0.00%
2021/08/19	1	182.50	1	185.00	185.00	0	2,507	0.00%
2021/08/18	2.1	188.77	2	189.50	189.00	0.1	2,548	0.00%
2021/08/17	1	190.00	1	192.50	190.00	0	2,560	0.00%
2021/08/16	1	190.50	1	192.50	190.00	0	2,568	0.00%
2021/08/13	0	0.00	1	194.00	195.00	-1	2,607	-0.04%
2021/08/12	1	191.50	0	0.00	193.00	1	2,629	0.04%
2021/08/11	0.1	186.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/09	0	0.00	2	195.25	191.00	-2	2,839	-0.07%
2021/08/06	2.1	201.00	1	202.50	201.00	1.1	2,891	0.04%
2021/08/05	2	201.50	2	201.00	200.00	0	2,990	0.00%
2021/08/04	1	195.00	1	196.50	196.00	0	3,147	0.00%
2021/08/02	1	193.50	1	195.00	195.00	0	3,261	0.00%
2021/07/30	2	191.51	2	193.75	193.00	0	3,320	0.00%
2021/07/29	1	186.98	4	187.88	193.00	-3	3,319	-0.09%
2021/07/28	0.1	181.00	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	1.4	188.13	2	189.00	185.00	-0.6	3,317	-0.02%
2021/07/26	2	194.25	0	0.00	192.50	2	3,381	0.06%
2021/07/23	0.1	197.00	0	0.00	196.00	0.1	3,441	0.00%
2021/07/22	0.1	196.00	0	0.00	195.50	0.1	3,532	0.00%
2021/07/21	1.1	201.34	3.5	199.57	197.00	-2.4	3,559	-0.07%
2021/07/20	3	204.50	2	201.50	201.50	1	3,588	0.03%
2021/07/19	0	0.00	0.1	203.00	203.00	-0.1	3,582	0.00%
2021/07/16	0	0.00	1	205.00	204.50	-1	3,616	-0.03%
2021/07/15	1	209.50	0	0.00	206.50	1	3,641	0.03%
2021/07/13	0.2	206.83	0	0.00	203.50	0.2	3,681	0.00%
2021/07/12	1.2	209.66	1.1	209.18	209.00	0.1	3,690	0.00%
2021/07/09	1.4	209.07	2	209.00	207.50	-0.6	3,683	-0.02%
2021/07/08	1	209.01	2.1	210.07	209.00	-1.1	3,712	-0.03%
2021/07/07	2.2	211.31	2.1	208.56	209.50	0.1	3,724	0.00%
2021/07/06	4	214.25	1	213.50	211.00	3	3,739	0.08%
2021/07/05	6	221.50	6	221.00	219.00	0	3,756	0.00%
2021/07/02	0	0.00	18	229.50	225.00	-18	3,753	-0.48%
2021/07/01	2.1	230.90	6	231.96	227.50	-4	3,753	-0.11%
2021/06/30	21	231.33	5.1	229.82	232.00	16	3,737	0.43%
2021/06/29	6	220.25	4.1	219.62	219.00	2	3,729	0.05%
2021/06/28	2	220.25	1.2	220.74	221.00	0.9	3,759	0.02%
2021/06/25	0	0.00	3	212.50	211.00	-3	3,815	-0.08%
2021/06/24	2	210.50	1	211.00	210.50	1	3,996	0.03%
2021/06/23	1	208.50	2	209.75	207.50	-1	3,996	-0.03%
2021/06/22	5	208.60	2.2	210.06	207.00	2.9	4,001	0.07%
2021/06/21	1.2	214.43	1	218.00	212.00	0.2	4,031	0.00%
2021/06/18	1	220.50	1	222.00	221.00	0	4,037	0.00%
2021/06/17	2.1	218.74	2	220.00	218.00	0.1	4,021	0.00%
2021/06/16	1	222.00	2	222.00	219.50	-1	4,050	-0.02%
2021/06/15	3.1	222.34	1.1	220.68	221.50	2	4,063	0.05%
2021/06/11	13.3	231.11	11	225.82	222.50	2.3	4,046	0.06%
2021/06/10	11.1	218.44	14.2	217.42	232.50	-3.1	3,944	-0.08%
2021/06/09	12.3	214.80	8.1	211.73	211.50	4.2	3,939	0.11%
2021/06/07	0.1	204.05	0	0.00	203.00	0.1	3,828	0.00%
2021/06/04	2	209.50	2.1	209.76	206.00	-0.1	3,813	0.00%
2021/06/03	1	204.50	1	204.50	204.50	0	3,764	0.00%
2021/06/02	1	206.50	1	205.00	205.00	0	3,770	0.00%
2021/05/31	0	0.00	2	203.75	204.50	-2	3,762	-0.05%
2021/05/28	3	205.67	1	209.00	207.00	2	3,764	0.05%
2021/05/27	5.1	211.73	6	213.83	207.00	-0.9	3,787	-0.02%
2021/05/26	3	210.83	3	208.17	213.00	0	3,736	0.00%
2021/05/25	15.2	203.99	3	202.33	202.50	12.2	4,135	0.29%
2021/05/21	1	201.00	2.1	203.29	205.50	-1.1	4,611	-0.02%
2021/05/20	1	201.00	1	198.50	199.00	0	4,576	0.00%
2021/05/19	1.1	204.43	4	204.38	201.50	-3	4,638	-0.06%
2021/05/18	7	200.71	5	203.70	208.00	2	4,650	0.04%
2021/05/17	4.1	203.79	5.1	196.26	196.00	-1	4,676	-0.02%
2021/05/14	3	223.33	2.2	225.80	216.50	0.8	4,659	0.02%
2021/05/13	9	225.61	6.2	221.74	218.00	2.8	4,622	0.06%
2021/05/12	1.3	228.18	2.4	239.57	221.50	-1.1	4,591	-0.02%
2021/05/11	1.2	233.64	2	230.00	225.50	-0.8	4,442	-0.02%
2021/05/10	0.1	235.00	0	0.00	229.50	0.1	4,431	0.00%
2021/05/07	1	216.00	7	226.79	235.00	-6	4,396	-0.14%
2021/05/06	1	214.00	0	0.00	214.00	1	4,359	0.02%
2021/05/05	2	221.00	1	219.01	219.00	1	4,368	0.02%
2021/05/04	6.3	231.78	9	224.94	220.00	-2.7	4,385	-0.06%
2021/05/03	6	243.30	12	241.35	232.50	-6	4,357	-0.14%
2021/04/29	4	231.38	5	232.90	236.00	-1	4,298	-0.02%
2021/04/28	6.1	229.24	6	224.83	225.50	0.1	4,273	0.00%
2021/04/27	1	226.00	3.5	227.49	235.00	-2.5	4,205	-0.06%
2021/04/26	5	216.00	4.1	213.04	214.00	1	4,207	0.02%
2021/04/23	4.1	221.42	3	223.63	218.50	1	4,268	0.02%
2021/04/22	4	230.26	1.1	229.75	227.00	2.9	4,327	0.07%
2021/04/21	7	239.86	2	239.75	235.50	5	4,405	0.11%
2021/04/20	3.2	235.57	2.7	237.05	234.50	0.4	4,460	0.01%
2021/04/19	2.1	237.19	1	234.50	234.50	1.1	4,516	0.02%
2021/04/16	1.3	241.50	1	244.00	241.50	0.3	4,537	0.01%
2021/04/15	2	241.75	2	241.75	241.00	0	4,547	0.00%
2021/04/14	5.2	244.30	3	245.17	242.00	2.2	4,573	0.05%
2021/04/13	1	251.01	1	252.50	250.00	0	4,562	0.00%
2021/04/12	3	256.17	0.9	254.50	254.00	2.1	4,570	0.05%
2021/04/09	6	254.42	4	254.36	253.00	2	4,603	0.04%
2021/04/08	1.2	253.81	15.1	252.44	252.00	-13.9	4,658	-0.30%
2021/04/07	2.1	258.99	2.6	258.96	258.00	-0.5	4,685	-0.01%
2021/04/06	3.1	261.23	2	260.00	259.00	1.1	4,743	0.02%
2021/04/01	19	269.47	6	267.67	267.00	13	4,772	0.27%
2021/03/31	9	273.38	8	267.00	264.50	1	4,761	0.02%
2021/03/30	6.9	275.33	5.1	276.72	273.00	1.8	4,714	0.04%
2021/03/29	9	271.51	7.6	275.39	277.00	1.4	4,642	0.03%
2021/03/26	1	252.50	1.3	251.91	252.50	-0.3	4,518	-0.01%
2021/03/25	2	251.50	2.3	253.76	250.00	-0.3	4,553	-0.01%
2021/03/24	7	257.29	7	257.36	253.50	0	4,589	0.00%
2021/03/23	2	249.75	4.1	254.91	250.00	-2.1	4,732	-0.04%
2021/03/22	1.1	247.09	0.5	246.00	246.50	0.6	4,817	0.01%
2021/03/19	6	252.25	2	249.25	251.50	4	4,854	0.08%
2021/03/18	3.3	260.81	2	262.75	258.00	1.3	4,961	0.03%
2021/03/17	1.1	261.43	10	257.50	258.00	-9	5,052	-0.18%
2021/03/16	1	261.00	0	0.00	261.50	1	5,156	0.02%
2021/03/15	1	264.08	16	270.19	262.00	-15	5,168	-0.29%
2021/03/11	2.1	263.00	2	254.03	263.00	0.1	5,235	0.00%
2021/03/10	0.1	254.50	0	0.00	252.00	0.1	5,273	0.00%
2021/03/09	0	251.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	1	253.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0.1	269.80	3	263.83	265.00	-2.9	5,415	-0.05%
2021/03/04	0.2	253.98	0	0.00	251.00	0.2	5,745	0.00%
2021/03/03	1	253.00	0.1	256.00	255.50	0.9	5,817	0.02%
2021/03/02	25.2	245.28	2.1	251.42	245.00	23.1	5,826	0.40%
2021/02/26	5	267.71	2.1	266.48	260.50	2.9	5,814	0.05%
2021/02/25	262.2	315.95	373.2	315.32	270.00	-111	5,776	-1.92%	大買/大賣/鉅額交易
2021/02/24	114.2	286.10	14.1	270.51	288.00	100.1	5,346	1.87%	大買/
2021/02/23	20.2	269.12	129.1	276.04	262.00	-109	5,197	-2.10%	大賣/鉅額交易
2021/02/22	121	254.00	129.1	254.00	254.00	-8.1	4,954	-0.16%	大買/大賣/
2021/02/19	131.4	230.73	11	225.86	231.00	120.4	5,022	2.40%	大買/鉅額交易
2021/02/18	2	211.00	1	212.50	210.00	1	5,008	0.02%
2021/02/17	3.4	215.46	1	225.00	208.00	2.4	5,015	0.05%
2021/02/05	1.4	205.29	5.1	217.20	220.00	-3.7	4,968	-0.07%
2021/02/04	0	0.00	1	199.50	200.00	-1	4,978	-0.02%
2021/02/03	6.1	199.97	7	198.64	198.50	-0.9	5,008	-0.02%
2021/02/02	2	190.75	1	185.50	198.00	1	5,037	0.02%
2021/02/01	2	184.00	1.1	189.00	184.50	0.9	5,057	0.02%
2021/01/29	0.1	185.50	0	0.00	184.50	0.1	5,043	0.00%
2021/01/28	2.5	192.45	31	191.63	192.50	-28.5	5,091	-0.56%
2021/01/27	1.2	195.82	1	194.50	195.00	0.2	5,163	0.00%
2021/01/26	1	198.48	1	199.50	195.00	0	5,186	0.00%
2021/01/25	1	209.50	1	204.00	203.00	0	5,185	0.00%
2021/01/22	0	0.00	1.3	210.50	207.00	-1.3	5,215	-0.02%
2021/01/21	3.3	210.18	2	211.25	213.50	1.3	5,289	0.02%
2021/01/20	16	208.72	2.1	206.54	207.00	13.9	5,496	0.25%
2021/01/19	14.1	206.90	1	208.00	206.00	13.1	5,514	0.24%
2021/01/18	12	209.17	8.1	209.09	210.00	3.9	5,560	0.07%
2021/01/15	4.2	197.80	3	196.50	199.00	1.2	5,503	0.02%
2021/01/14	13.1	194.26	15	195.63	189.00	-1.9	5,417	-0.04%
2021/01/13	5.1	208.97	5.1	202.40	202.00	0.1	5,323	0.00%
2021/01/12	5	218.60	5	218.00	213.50	0	5,269	0.00%
2021/01/08	1	221.50	1	222.00	222.50	0	5,218	0.00%
2021/01/07	4	228.13	3	230.00	225.00	1	5,228	0.02%
2021/01/06	6	226.83	5	227.20	225.50	1	5,209	0.02%
2021/01/05	2	229.75	4	230.75	230.50	-2	5,220	-0.04%
2021/01/04	8.1	235.72	3	238.17	229.00	5.1	5,227	0.10%
2020/12/31	4	250.87	3	247.54	241.00	1	5,212	0.02%
2020/12/30	9.2	243.24	8	244.50	246.50	1.2	5,118	0.02%
2020/12/29	4	250.37	4	252.00	242.00	0	5,073	0.00%
2020/12/28	4	240.75	11	242.09	244.50	-7	5,001	-0.14%
2020/12/25	5	231.32	8	230.88	231.00	-3	4,950	-0.06%
2020/12/24	0.1	228.22	15	229.03	226.00	-14.9	4,948	-0.30%
2020/12/23	7	237.50	0	0.00	233.00	7	4,959	0.14%
2020/12/22	19	239.73	16	235.47	237.00	3	4,986	0.06%
2020/12/21	2.1	233.47	2	230.25	233.50	0.1	4,990	0.00%
2020/12/18	13	243.00	2	243.50	238.50	11	4,982	0.22%
2020/12/17	2.1	253.40	6	250.20	240.50	-4	5,021	-0.08%
2020/12/16	86	247.53	83	247.85	248.50	3	4,909	0.06%
2020/12/15	0	0.00	2	227.50	226.00	-2	5,047	-0.04%
2020/12/14	3	245.33	7.6	249.91	238.50	-4.6	5,032	-0.09%
2020/12/11	11	224.68	7	227.71	237.50	4	4,937	0.08%
2020/12/10	15.1	223.03	14	223.64	216.00	1.1	4,882	0.02%
2020/12/09	0.1	234.77	0	0.00	234.50	0.1	4,796	0.00%
2020/12/08	9.1	242.19	7.1	247.02	236.00	2.1	4,776	0.04%
2020/12/07	0.2	262.88	0	0.00	255.50	0.2	4,665	0.00%
2020/12/04	0.5	265.41	2	262.75	266.00	-1.5	4,665	-0.03%
2020/12/03	9	262.61	8	262.44	260.00	1	4,726	0.02%
2020/12/02	4	272.38	1.7	271.24	267.50	2.4	4,730	0.05%
2020/12/01	9	277.72	6	276.33	274.00	3	4,747	0.06%
2020/11/30	7	292.29	10.1	291.70	286.00	-3.1	4,774	-0.06%
2020/11/27	3.1	288.81	2	287.51	292.00	1.1	4,452	0.02%
2020/11/26	3.1	279.56	2	279.50	282.00	1.1	4,425	0.02%
2020/11/25	1	279.00	2	278.50	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	278.00	274.50	-1	4,451	-0.02%
2020/11/23	0	278.00	0	0.00	277.50	0	4,506	0.00%
2020/11/20	8	275.50	0	0.00	274.00	8	4,575	0.17%
2020/11/19	1.1	287.57	3	284.67	280.50	-2	4,582	-0.04%
2020/11/18	5	282.69	3	284.33	287.00	2	4,550	0.04%
2020/11/17	6	271.17	2	272.00	277.00	4	4,617	0.09%
2020/11/16	2	262.25	1	261.50	265.00	1	4,598	0.02%
2020/11/13	4	265.50	3	266.17	268.50	1	4,623	0.02%
2020/11/12	1.2	264.63	2	266.00	264.50	-0.9	4,625	-0.02%
2020/11/11	4	277.38	2	277.50	279.00	2	4,559	0.04%
2020/11/10	8	276.37	4	271.13	272.00	4	4,573	0.09%
2020/11/09	4	285.00	6	285.42	285.00	-2	4,571	-0.04%
2020/11/06	5.1	296.21	2	296.75	296.00	3.1	4,622	0.07%
2020/11/05	11	297.68	11	297.00	292.00	0	4,673	0.00%
2020/11/04	6.1	276.44	3	275.50	290.00	3.1	4,689	0.07%
2020/11/03	3	286.79	3.1	286.31	280.50	-0.1	4,660	0.00%
2020/11/02	0.1	294.00	3	295.50	288.00	-2.9	4,729	-0.06%
2020/10/30	2	294.28	1	296.50	293.00	1	4,734	0.02%
2020/10/29	21	295.14	21	294.76	298.00	0	4,709	0.00%
2020/10/28	17.1	318.80	13.2	311.21	297.00	3.9	4,687	0.08%
2020/10/27	3	319.17	1	323.00	324.50	2	4,428	0.05%
2020/10/26	2	333.25	6.1	334.22	320.00	-4.1	4,371	-0.09%
2020/10/23	5	347.30	1	349.00	343.00	4	4,393	0.09%
2020/10/19	1	350.50	1	345.00	345.00	0	4,444	0.00%
2020/10/16	2	345.50	0.1	344.00	344.00	1.9	4,431	0.04%
2020/10/14	2	347.50	2	349.00	345.50	0	4,524	0.00%
2020/10/13	2	347.00	0	0.00	350.50	2	4,548	0.04%
2020/10/12	1	352.50	1	350.00	349.00	0	4,651	0.00%
2020/10/08	2	341.50	4	344.50	349.50	-2	4,628	-0.04%
2020/10/05	1.1	344.45	3	342.67	344.00	-1.9	4,614	-0.04%
2020/09/30	3	339.83	4	332.50	342.00	-1	4,623	-0.02%
2020/09/29	1	339.00	1	336.00	331.00	0	4,614	0.00%
2020/09/28	2	353.25	4.5	353.70	343.50	-2.5	4,689	-0.05%
2020/09/25	1	348.50	1	358.00	357.00	0	4,718	0.00%
2020/09/24	6	345.42	3	342.67	345.50	3	4,785	0.06%
2020/09/23	3	340.00	0	0.00	336.00	3	4,796	0.06%
2020/09/22	4.1	340.49	9	342.67	333.00	-4.9	4,843	-0.10%
2020/09/21	5.1	370.99	10	365.05	359.50	-5	4,758	-0.10%
2020/09/18	8.4	356.46	3	355.83	367.00	5.4	4,698	0.11%
2020/09/17	0	0.00	4	329.88	334.50	-4	4,477	-0.09%
2020/09/16	8	328.19	1	328.50	324.50	7	4,464	0.16%
2020/09/15	4	325.88	8	323.44	328.50	-4	4,437	-0.09%
2020/09/14	2	309.75	1	302.00	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	306.00	306.00	-1	4,440	-0.02%
2020/09/09	2	303.00	6	308.33	302.00	-4	4,361	-0.09%
2020/09/08	6	291.33	9	293.39	309.50	-3	4,352	-0.07%
2020/09/07	2.1	285.71	4	298.50	283.50	-1.9	4,376	-0.04%
2020/09/04	3	299.50	1	301.00	300.00	2	4,377	0.05%
2020/09/03	5	312.40	17.5	312.46	306.00	-12.5	4,422	-0.28%
2020/09/02	3.1	334.35	13.6	332.43	329.50	-10.5	4,374	-0.24%
2020/09/01	3	334.33	0.2	330.50	330.00	2.8	4,360	0.06%
2020/08/31	2	329.50	1	330.00	339.50	1	4,326	0.02%
2020/08/28	2	320.50	14.1	325.45	322.00	-12.1	4,298	-0.28%
2020/08/27	1	328.50	3.1	325.25	320.50	-2.1	4,276	-0.05%
2020/08/26	1	328.50	6	316.92	330.00	-5	4,227	-0.12%
2020/08/25	0	303.00	8	296.00	303.00	-8	4,205	-0.19%
2020/08/24	0	0.00	1.1	299.55	299.00	-1.1	4,188	-0.03%
2020/08/21	26	292.00	19.1	296.73	293.50	6.9	4,166	0.17%
2020/08/20	3	333.83	9.5	311.16	303.00	-6.5	4,068	-0.16%
2020/08/19	5	326.80	6.1	328.09	336.50	-1.1	4,045	-0.03%
2020/08/18	1	289.00	0	0.00	306.50	1	4,028	0.02%
2020/08/17	6.1	280.04	1	279.50	280.00	5.1	3,992	0.13%
2020/08/14	1.1	278.11	0	0.00	275.00	1.1	4,238	0.03%
2020/08/13	10	266.95	5	267.00	269.50	5	4,159	0.12%
2020/08/12	4	267.75	19	269.11	278.50	-15	4,053	-0.37%
2020/08/11	0	0.00	55	252.20	253.50	-55	3,946	-1.39%
2020/08/10	6	246.08	14	239.86	246.50	-8	3,898	-0.21%
2020/08/07	0	0.00	1	221.50	224.50	-1	3,870	-0.03%
2020/08/06	3.2	230.37	64	233.56	221.00	-60.9	3,827	-1.59%
2020/08/05	0	0.00	1	226.50	226.50	-1	3,743	-0.03%
2020/08/04	13	205.27	1	213.50	213.50	12	3,744	0.32%
2020/08/03	16	201.53	70	199.29	203.50	-54	3,756	-1.44%
2020/07/30	20	168.50	0	0.00	168.50	20	3,792	0.53%
2020/07/29	20.1	157.41	17	166.29	153.50	3.1	3,833	0.08%
2020/07/28	16	170.50	1.5	170.50	170.50	14.5	3,750	0.39%
2020/07/27	0	0.00	9	190.11	189.00	-9	3,731	-0.24%
2020/07/24	10	217.10	9	222.56	210.00	1	3,743	0.03%
2020/07/23	44.2	202.86	58	219.72	224.50	-13.8	3,790	-0.36%
2020/07/22	2	213.50	2	213.50	213.50	0	3,843	0.00%
2020/07/21	50	195.15	36	199.85	194.50	14	3,912	0.36%
2020/07/20	12.1	216.00	69	216.00	216.00	-56.9	3,895	-1.46%
2020/07/17	48	245.59	5	240.00	240.00	43	4,122	1.04%
2020/07/16	158.1	276.46	45.1	289.06	266.50	113	4,085	2.77%	大買/鉅額交易
2020/07/15	5	296.00	5	296.00	296.00	0	3,937	0.00%
2020/07/14	0	0.00	12	328.50	328.50	-12	3,918	-0.31%
2020/07/13	6	364.50	50	364.50	364.50	-44	3,934	-1.12%
2020/07/10	62	409.63	1	405.00	405.00	61	3,946	1.55%
2020/07/09	3.2	458.47	22.5	468.67	450.00	-19.3	3,890	-0.50%
2020/07/08	15	380.50	6	433.00	433.50	9	3,868	0.23%
2020/07/07	9	382.56	38.2	391.19	394.50	-29.2	3,871	-0.76%
2020/07/06	2	357.50	12	356.96	359.00	-10	3,749	-0.27%
2020/07/03	27	307.93	34.1	321.85	326.50	-7.1	3,679	-0.19%
2020/07/02	3	293.68	30	294.83	297.00	-27	3,538	-0.76%
2020/07/01	1.1	261.23	1	266.50	270.00	0.1	3,447	0.00%
2020/06/30	0.2	250.00	30	247.50	249.00	-29.8	3,353	-0.89%
2020/06/29	0	0.00	30.6	232.88	241.50	-30.6	3,333	-0.92%
2020/06/24	1	225.00	16	230.00	228.00	-15	3,300	-0.45%
2020/06/23	50	234.80	10	250.25	240.00	40	3,276	1.22%
2020/06/19	5	245.00	16	246.88	251.00	-11	3,215	-0.34%
2020/06/18	5	228.50	0	0.00	228.50	5	3,092	0.16%
2020/06/17	5	208.00	0	0.00	208.00	5	3,100	0.16%
2020/06/16	21	189.50	0	0.00	189.50	21	3,107	0.68%
2020/06/12	6	172.50	12	172.50	172.50	-6	3,126	-0.19%
2020/06/11	84	229.90	35	228.21	191.50	49	3,080	1.59%
2020/06/10	61	201.13	14	210.57	212.50	47	2,963	1.59%
2020/06/09	5.1	189.86	13	190.27	193.50	-7.9	2,913	-0.27%
2020/06/08	7	173.00	1	171.00	176.00	6	2,801	0.21%
2020/06/05	3	158.00	7	153.50	160.00	-4	2,761	-0.14%
2020/06/03	1	152.50	1	152.00	152.50	0	2,737	0.00%
2020/06/01	0.3	137.50	0	0.00	138.50	0.3	2,681	0.01%
2020/05/29	0.2	138.50	19	140.37	139.50	-18.8	2,654	-0.71%
2020/05/28	45.1	131.00	11	131.27	134.00	34.1	2,596	1.31%
2020/05/27	10	118.00	18	121.89	126.00	-8	2,615	-0.31%
2020/05/26	1	128.00	1	137.00	123.50	0	2,638	0.00%
2020/05/25	14.6	131.35	0	0.00	132.50	14.6	2,589	0.56%
2020/05/22	7	121.00	10	114.75	125.00	-3	2,545	-0.12%
2020/05/21	26	115.27	0	0.00	114.50	26	2,478	1.05%
2020/05/20	13	124.96	64	125.99	127.00	-51	2,458	-2.07%
2020/05/19	0	0.00	9.7	115.50	115.50	-9.7	2,164	-0.45%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/13	0	0.00	4	79.20	79.20	-4	2,079	-0.19%
2020/05/11	5	72.56	0	0.00	73.00	5	1,979	0.25%
2020/05/08	1	75.40	1	75.40	75.20	0	1,939	0.00%
2020/05/06	2	72.10	30	71.60	68.00	-28	1,838	-1.52%
2020/05/05	0	0.00	13.2	66.93	67.70	-13.2	1,795	-0.74%
2020/05/04	0	0.00	3.6	61.55	61.60	-3.6	1,715	-0.21%
2020/04/30	79	54.92	1	56.00	56.00	78	1,682	4.64%
2020/04/29	20	54.00	2	53.00	52.80	18	1,644	1.09%
2020/04/28	0	0.00	6.2	50.53	51.60	-6.2	1,625	-0.38%
2020/04/27	1	56.50	5	55.50	55.80	-4	1,583	-0.25%
2020/04/24	3.5	54.51	1	53.60	55.10	2.5	1,505	0.17%
2020/04/23	0	0.00	7	49.03	51.70	-7	1,350	-0.52%
2020/04/22	7.5	46.06	1	47.20	47.00	6.5	1,252	0.52%
2020/04/21	0	0.00	40	46.10	46.10	-40	1,106	-3.61%
2020/04/20	1	41.95	0	0.00	41.95	1	829	0.12%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	0	0.00	1	32.05	31.55	-1	795	-0.13%
2020/04/13	0	0.00	5	30.00	31.30	-5	778	-0.64%
2020/04/10	4	29.85	0	0.00	29.95	4	758	0.53%
2020/04/09	6	29.77	1	30.10	30.10	5	766	0.65%
2020/04/08	26	28.38	1	30.10	29.85	25	758	3.30%
2020/03/20	10	21.30	0	0.00	21.35	10	757	1.32%
2020/03/16	6	26.54	0	0.00	25.40	6	725	0.83%
2020/03/09	0	0.00	3	31.20	30.75	-3	712	-0.42%
2020/02/26	4	33.10	5	33.10	33.10	-1	607	-0.16%
2020/02/20	0	0.00	1	30.10	30.55	-1	588	-0.17%
2020/02/17	0	0.00	1	29.10	29.10	-1	574	-0.17%
2020/02/12	23	29.30	0	0.00	29.45	23	565	4.07%
2020/02/11	5	28.70	0	0.00	28.55	5	553	0.90%
2020/02/10	5	28.30	0	0.00	28.30	5	552	0.91%
2020/02/04	0	0.00	2	26.80	27.00	-2	538	-0.37%
2020/01/31	1	27.80	2	27.80	27.80	-1	530	-0.19%
2020/01/07	2	30.05	10	30.10	30.00	-8	516	-1.55%
2020/01/06	0	0.00	1	30.55	30.55	-1	509	-0.20%
2020/01/03	50	30.35	12	30.07	30.50	38	500	7.59%
2019/12/31	0	0.00	10	29.30	29.40	-10	478	-2.09%
2019/12/27	14	31.45	3	31.28	31.70	11	453	2.43%
2019/12/26	4	30.13	3	30.90	31.00	1	426	0.23%
2019/12/25	2	29.55	0	0.00	30.00	2	406	0.49%
2019/12/24	0	0.00	2	29.40	29.40	-2	402	-0.50%
2019/12/23	4	29.58	0	0.00	29.40	4	402	0.99%
2019/12/16	5	29.82	0	0.00	29.25	5	396	1.26%
2019/12/06	2	29.75	1	30.60	29.75	1	387	0.26%
2019/12/05	3	30.80	0	0.00	30.80	3	375	0.80%
2019/12/04	0	0.00	1	29.25	29.50	-1	350	-0.29%
2019/12/03	1	28.50	1	28.40	28.50	0	346	0.00%
2019/12/02	5	28.85	0	0.00	28.40	5	351	1.42%
2019/11/29	3	29.20	0	0.00	29.05	3	359	0.83%
2019/11/28	1	28.70	4	28.91	28.80	-3	364	-0.82%
2019/11/27	1.8	28.79	0	0.00	28.65	1.8	363	0.49%
2019/11/25	0	0.00	1	29.80	29.45	-1	358	-0.28%
2019/11/22	2	29.85	2	29.80	29.80	0	354	0.00%
2019/11/21	8	29.82	4	29.60	29.50	4	345	1.16%
2019/11/20	2	28.20	2	29.10	29.35	0	324	0.00%
2019/11/15	5	28.04	2	28.05	27.90	3	319	0.94%
2019/11/13	1	26.70	0	0.00	26.65	1	326	0.31%
2019/11/08	0	0.00	1	27.00	26.95	-1	332	-0.30%
2019/11/07	2	26.60	0	0.00	26.85	2	335	0.60%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/11/01	2	26.95	1	26.90	27.05	1	341	0.29%
2019/10/17	0	0.00	1	27.90	27.90	-1	343	-0.29%
2019/10/16	1	27.60	0	0.00	27.60	1	353	0.28%
2019/10/15	2	27.70	0	0.00	27.65	2	352	0.57%
2019/10/09	0	0.00	1	27.90	27.80	-1	359	-0.28%
2019/10/08	1	27.70	0	0.00	27.70	1	358	0.28%
2019/09/20	0	0.00	1	29.35	29.15	-1	342	-0.29%
2019/09/19	1	29.00	0	0.00	29.15	1	340	0.29%
2019/09/18	1	29.85	0	0.00	29.60	1	337	0.30%
2019/09/17	0	0.00	3	29.62	29.60	-3	335	-0.90%
2019/09/16	1	29.20	0	0.00	29.20	1	329	0.30%
2019/09/11	0	0.00	3	29.00	28.95	-3	329	-0.91%
2019/09/10	5	29.22	0	0.00	29.10	5	330	1.51%
2019/09/06	0	0.00	2	29.55	29.70	-2	334	-0.60%
2019/09/04	3	30.10	0	0.00	30.15	3	325	0.92%
2019/09/03	2	31.05	0	0.00	30.50	2	321	0.62%
2019/08/27	0	0.00	3	29.90	29.85	-3	297	-1.01%
2019/08/26	0	0.00	2	29.50	29.65	-2	294	-0.68%
2019/08/22	0	0.00	1.9	30.53	30.70	-1.9	280	-0.68%
2019/08/21	2	30.45	4	30.55	30.50	-2	276	-0.72%
2019/08/20	0	0.00	3	30.92	30.90	-3	271	-1.10%
2019/08/07	0	0.00	2	28.90	28.75	-2	226	-0.88%
2019/08/06	3	29.00	2	28.50	28.75	1	229	0.44%
2019/08/05	9	29.11	4	29.30	28.90	5	226	2.20%
2019/07/30	0	0.00	4	28.53	28.70	-4	214	-1.87%
2019/07/29	2	29.40	0	0.00	28.90	2	211	0.94%
2019/07/24	2	29.15	0	0.00	29.25	2	210	0.95%
2019/07/22	2	29.80	0	0.00	29.65	2	212	0.94%
2019/07/05	0	0.00	3	28.65	28.65	-3	209	-1.43%
2019/07/04	0	0.00	1	28.25	28.15	-1	207	-0.48%
2019/06/28	0	0.00	1	28.10	28.10	-1	213	-0.47%
2019/06/27	1	27.80	0	0.00	27.80	1	219	0.46%
2019/06/21	0	0.00	2	28.45	28.40	-2	223	-0.90%
2019/06/20	2	28.65	0	0.00	28.65	2	224	0.89%
2019/06/17	0	0.00	2	29.13	28.85	-2	229	-0.87%
2019/06/14	1	28.80	1	27.75	28.65	0	230	0.00%
2019/06/12	0	0.00	1	26.90	26.95	-1	251	-0.40%
2019/06/11	1	27.10	0	0.00	27.10	1	268	0.37%
2019/06/06	2	27.15	4	27.15	27.60	-2	285	-0.70%
2019/06/05	1	27.50	1	27.65	27.65	0	300	0.00%
2019/05/31	0	0.00	0.2	27.55	27.70	-0.2	357	-0.05%
2019/05/28	2	26.80	0	0.00	26.75	2	371	0.54%
2019/05/24	2	27.00	2	27.05	27.00	0	389	0.00%
2019/05/23	3	26.95	0	0.00	26.95	3	407	0.74%
2019/05/21	1	26.90	0	0.00	27.50	1	454	0.22%
2019/05/08	1	28.45	0	0.00	28.45	1	555	0.18%
2019/05/03	1	29.00	0	0.00	29.00	1	560	0.18%
2019/04/29	2	28.95	0	0.00	28.80	2	563	0.36%
2019/04/26	2	29.50	0	0.00	29.45	2	559	0.36%
2019/04/25	0	29.75	0	0.00	29.75	0	558	0.00%
2019/04/19	0	0.00	11	29.51	29.55	-11	560	-1.96%
2019/04/17	11	30.22	0	0.00	29.90	11	580	1.90%
2019/04/15	0	0.00	1	29.80	29.65	-1	577	-0.17%
2019/04/11	0	0.00	2	29.85	30.05	-2	575	-0.35%
2019/04/10	0	0.00	2	29.90	29.80	-2	571	-0.35%
2019/04/09	4	30.03	0	0.00	30.00	4	569	0.70%
2019/04/03	0	0.00	2	29.30	29.30	-2	564	-0.35%
2019/04/02	1	28.90	1	29.25	28.95	0	562	0.00%
2019/04/01	0	0.00	1	29.15	28.95	-1	560	-0.18%
2019/03/28	1	29.50	0	0.00	29.50	1	558	0.18%
2019/03/25	1	29.65	0	0.00	29.55	1	556	0.18%
2019/03/19	2.9	29.52	1	29.55	29.35	1.9	552	0.35%
2019/03/15	1	29.55	2	29.30	29.45	-1	541	-0.18%
2019/03/14	4	30.75	7	30.37	30.00	-3	526	-0.57%
2019/03/12	1	31.50	2	32.00	31.65	-1	508	-0.20%
2019/03/11	1	32.15	0	0.00	32.00	1	507	0.20%
2019/03/08	5	33.33	65	33.31	33.10	-60	504	-11.90%
2019/03/05	0	0.00	5	32.55	31.80	-5	463	-1.08%
2019/02/27	0	0.00	5	31.25	31.55	-5	455	-1.10%
2019/02/26	0	0.00	1	31.30	31.10	-1	460	-0.22%
2019/02/25	0	0.00	1	32.15	30.95	-1	461	-0.22%
2019/02/22	1	31.55	0	0.00	31.50	1	454	0.22%
2019/02/20	0	0.00	1	31.90	32.00	-1	431	-0.23%
2019/02/18	60	32.58	4	32.70	32.70	56	387	14.46%
2019/02/15	0.3	29.65	0	0.00	29.75	0.3	322	0.08%
2019/02/14	0	0.00	9	29.10	29.10	-9	299	-3.01%
2019/02/12	0	0.00	2	28.40	28.40	-2	292	-0.68%
2019/02/11	0	0.00	1	28.25	28.35	-1	295	-0.34%
2019/01/28	0	0.00	1	27.60	27.50	-1	312	-0.32%
2019/01/24	1	27.90	0	0.00	27.65	1	315	0.32%
2019/01/22	0	0.00	4	27.30	27.30	-4	316	-1.26%
2019/01/21	0	0.00	8	27.13	27.10	-8	317	-2.52%
2019/01/16	0	0.00	1	26.80	26.85	-1	340	-0.29%
2019/01/15	1	26.85	0	0.00	26.90	1	349	0.29%
2019/01/14	4	27.18	4	26.85	26.85	0	365	0.00%
2019/01/11	2	27.60	2	27.35	27.25	0	372	0.00%
2019/01/10	0	0.00	1	28.05	27.60	-1	388	-0.26%
2019/01/09	3	27.78	0	0.00	27.80	3	401	0.75%
2019/01/08	5	27.18	7	27.97	28.40	-2	402	-0.50%
2019/01/04	2	27.00	2	26.95	26.80	0	401	0.00%
2019/01/03	2	26.90	0	0.00	27.20	2	423	0.47%
2018/12/28	2	26.20	2	26.15	26.15	0	545	0.00%
2018/12/27	2	26.28	1	26.25	26.15	1	563	0.18%
2018/12/26	0	0.00	3	26.27	26.20	-3	575	-0.52%
2018/12/25	2	26.15	0	0.00	26.20	2	581	0.34%
2018/12/24	1	26.55	0	0.00	26.55	1	581	0.17%
2018/12/20	2	26.45	2	26.65	26.70	0	596	0.00%
2018/12/19	0	0.00	1	26.50	26.45	-1	604	-0.17%
2018/12/18	1.1	26.89	0	0.00	26.70	1.1	605	0.17%
2018/12/07	0	0.00	3	26.90	27.00	-3	681	-0.44%
2018/12/05	1	27.80	5	27.75	27.70	-4	711	-0.56%
2018/12/04	2	28.20	0	0.00	27.75	2	738	0.27%
2018/11/30	2	28.55	0	0.00	28.55	2	780	0.26%
2018/11/28	4	28.23	6	27.98	27.95	-2	760	-0.26%
2018/11/27	2	28.05	2	28.00	28.00	0	757	0.00%
2018/11/26	3	27.70	3	27.90	27.90	0	757	0.00%
2018/11/23	2	27.30	2	27.65	27.70	0	756	0.00%
2018/11/22	2	27.30	2	27.55	27.60	0	748	0.00%
2018/11/20	3	26.98	5	27.02	26.95	-2	744	-0.27%
2018/11/19	1	27.05	0	0.00	27.05	1	743	0.13%
2018/11/16	2	26.90	3	27.22	27.15	-1	747	-0.13%
2018/11/15	1	26.80	2	26.90	26.80	-1	745	-0.13%
2018/11/14	4	27.15	3	27.07	27.10	1	745	0.13%
2018/11/13	2	26.85	1	26.70	27.05	1	747	0.13%
2018/11/12	0	0.00	1	27.65	27.10	-1	747	-0.13%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/07	2	28.68	1	28.30	28.30	1	744	0.13%
2018/11/06	3	28.67	1	29.10	28.60	2	749	0.27%
2018/10/30	2	26.65	2	26.70	26.55	0	739	0.00%
2018/10/29	4	27.30	4	26.89	26.90	0	740	0.00%
2018/10/26	8	27.93	2.1	27.97	27.80	5.9	735	0.80%
2018/10/25	3	28.15	3	27.80	27.75	0	731	0.00%
2018/10/24	4	28.85	4	29.20	28.70	0	726	0.00%
2018/10/23	9	29.35	7	29.56	29.20	2	717	0.28%
2018/10/22	2	30.15	11	29.93	29.35	-9	708	-1.27%
2018/10/18	2	28.70	3	29.07	28.70	-1	687	-0.15%
2018/10/16	0	0.00	1	26.90	26.90	-1	660	-0.15%
2018/10/15	1	26.55	1	26.35	26.55	0	658	0.00%
2018/10/12	1	26.05	0	0.00	26.05	1	655	0.15%
2018/10/11	2	26.30	0	0.00	26.20	2	652	0.31%
2018/10/09	4	29.54	3	29.58	29.10	1	630	0.16%
2018/10/08	3	30.18	3	31.90	31.90	0	578	0.00%
2018/10/05	5	28.20	6	29.34	29.00	-1	511	-0.20%
2018/10/04	1	28.25	4	28.48	29.40	-3	502	-0.60%
2018/10/02	1	28.50	0	0.00	28.45	1	513	0.19%
2018/10/01	2	28.50	0	0.00	28.60	2	522	0.38%
2018/09/28	0	0.00	1	28.65	28.25	-1	531	-0.19%
2018/09/27	1	28.10	0	0.00	28.30	1	538	0.19%
2018/09/26	0	0.00	5	28.35	28.50	-5	536	-0.93%
2018/09/25	1	27.40	1	27.85	27.40	0	532	0.00%
2018/09/21	3	27.83	2	27.50	27.60	1	534	0.19%
2018/09/20	2	28.50	0	0.00	27.70	2	533	0.37%
2018/09/19	3	27.85	4	27.79	27.80	-1	541	-0.18%
2018/09/18	3	28.28	1	28.60	28.10	2	544	0.37%
2018/09/17	1	29.70	1	29.40	29.00	0	540	0.00%
2018/09/14	2	28.70	2	29.00	29.05	0	538	0.00%
2018/09/13	3	30.13	6	29.91	29.20	-3	531	-0.56%
2018/09/12	4	28.58	4	28.98	29.20	0	495	0.00%
2018/09/11	1	26.65	0	0.00	26.55	1	472	0.21%
2018/09/10	1	27.00	2	27.40	27.05	-1	469	-0.21%
2018/09/07	5	28.78	5	27.10	28.95	0	447	0.00%
2018/09/06	2	25.75	5	26.35	26.40	-3	412	-0.73%
2018/09/05	4	25.45	0	0.00	25.30	4	412	0.97%
2018/09/04	1	25.50	1	25.75	25.60	0	426	0.00%
2018/09/03	1	25.60	0.3	25.45	25.60	0.7	453	0.16%
2018/08/31	0	0.00	1	26.20	26.00	-1	470	-0.21%
2018/08/30	1	25.90	2	26.10	25.90	-1	487	-0.21%
2018/08/29	6	25.98	1	26.45	25.90	5	510	0.98%
2018/08/28	2	26.05	0	0.00	26.00	2	521	0.38%
2018/08/23	0	0.00	2	26.40	26.40	-2	598	-0.33%
2018/08/21	0	0.00	1	25.60	25.70	-1	651	-0.15%
2018/08/17	1	25.70	1	26.20	25.70	0	693	0.00%
2018/08/16	14	25.89	2	26.33	25.85	12	710	1.69%
2018/08/15	2	26.10	0	0.00	25.95	2	725	0.28%
2018/08/13	2	26.68	0	0.00	26.35	2	758	0.26%
2018/08/10	0	0.00	2	28.65	28.30	-2	760	-0.26%
2018/08/09	1	28.45	2	28.50	28.55	-1	784	-0.13%
2018/08/08	1	28.85	0	0.00	28.70	1	809	0.12%
2018/08/03	2	29.35	2	29.45	29.10	0	939	0.00%
2018/08/02	2	28.75	4	28.85	28.75	-2	987	-0.20%
2018/08/01	0	0.00	4	29.39	29.00	-4	1,061	-0.38%
2018/07/30	2	28.60	1	28.85	28.60	1	1,254	0.08%
2018/07/27	2	29.10	0	0.00	29.10	2	1,441	0.14%
2018/07/26	0	0.00	4	29.16	29.00	-4	1,724	-0.23%
2018/07/24	3	29.15	1	29.20	29.05	2	1,792	0.11%
2018/07/20	5	29.74	1	30.05	29.70	4	1,821	0.22%
2018/07/19	1	30.15	0	0.00	29.90	1	1,839	0.05%
2018/07/18	0	0.00	3	30.40	30.05	-3	1,863	-0.16%
2018/07/17	3	31.58	2	31.48	31.10	1	1,877	0.05%
2018/07/16	3	31.38	1	32.25	31.10	2	1,899	0.11%
2018/07/13	2	32.08	0	0.00	31.70	2	1,924	0.10%
2018/07/12	1	31.65	2	31.95	31.95	-1	1,933	-0.05%
2018/07/11	3	32.03	0	0.00	31.65	3	1,944	0.15%
2018/07/09	0	0.00	1	28.30	29.05	-1	1,979	-0.05%
2018/07/06	1	27.90	12	28.38	27.90	-11	2,023	-0.54%
2018/07/05	1	28.50	4	28.60	27.90	-3	2,052	-0.15%
2018/07/04	3	29.25	0	0.00	29.10	3	2,132	0.14%
2018/07/02	2	31.40	1	31.25	30.60	1	2,208	0.05%
2018/06/29	1	30.70	1	31.00	30.70	0	2,214	0.00%
2018/06/28	1	31.00	1	30.75	30.40	0	2,217	0.00%
2018/06/27	1	32.10	0	0.00	31.65	1	2,215	0.05%
2018/06/22	0	0.00	1	32.85	32.70	-1	2,239	-0.04%
2018/06/21	1	32.35	4	32.91	32.90	-3	2,272	-0.13%
2018/06/20	2	32.20	2	32.60	32.20	0	2,284	0.00%
2018/06/19	1	32.75	2	32.80	32.75	-1	2,299	-0.04%
2018/06/15	0	0.00	1	32.95	33.20	-1	2,318	-0.04%
2018/06/14	2	32.83	0	0.00	32.85	2	2,338	0.09%
2018/06/13	1	33.65	0	0.00	33.60	1	2,377	0.04%
2018/06/11	0	0.00	2	33.78	34.70	-2	2,475	-0.08%
2018/06/08	6	33.10	2.1	33.51	33.10	3.9	2,514	0.16%
2018/06/07	3	34.17	0	0.00	33.85	3	2,502	0.12%
2018/06/05	0	0.00	1.3	36.15	35.45	-1.3	2,487	-0.05%
2018/06/01	0	0.00	1	36.75	36.50	-1	2,497	-0.04%
2018/05/31	1	35.00	2	35.23	36.25	-1	2,534	-0.04%
2018/05/30	2	34.83	12	34.88	34.60	-10	2,564	-0.39%
2018/05/29	1	36.95	2	37.03	35.75	-1	2,547	-0.04%
2018/05/28	0	0.00	57.3	36.93	36.45	-57.3	2,557	-2.24%
2018/05/25	0	0.00	3	37.30	36.80	-3	2,556	-0.12%
2018/05/24	0	0.00	3	37.93	37.60	-3	2,532	-0.12%
2018/05/22	1	39.20	0	0.00	37.75	1	2,501	0.04%
2018/05/21	40	37.71	1	37.80	37.50	39	2,476	1.57%
2018/05/18	3	36.80	3	36.93	37.15	0	2,467	0.00%
2018/05/16	1	38.80	1	38.60	38.50	0	2,429	0.00%
2018/05/15	2	39.15	2	38.85	38.45	0	2,403	0.00%
2018/05/14	12	38.79	20	38.24	39.00	-8	2,370	-0.34%
2018/05/11	18	37.22	11	36.15	36.05	7	2,323	0.30%
2018/05/10	0	0.00	10	37.56	37.90	-10	2,277	-0.44%
2018/05/09	21	38.69	6	37.74	37.60	15	2,226	0.67%
2018/05/08	3	39.93	20.8	40.85	39.65	-17.8	2,153	-0.83%
2018/05/07	15	40.94	11	40.34	40.70	4	2,087	0.19%
2018/05/04	24	39.31	28	39.06	40.40	-4	1,959	-0.20%
2018/05/03	19	38.58	38.5	38.87	39.60	-19.5	1,774	-1.10%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/30	27	32.73	1	30.35	32.75	26	1,461	1.78%
2018/04/27	6	30.14	1	30.45	29.80	5	1,421	0.35%
2018/04/26	1	29.95	0	0.00	30.00	1	1,409	0.07%
2018/04/25	0	0.00	2	30.45	31.50	-2	1,391	-0.14%
2018/04/24	1	29.85	0	0.00	30.00	1	1,372	0.07%
2018/04/23	1	31.55	0	0.00	31.90	1	1,352	0.07%
2018/04/20	5	31.25	13	31.97	31.70	-8	1,337	-0.60%
2018/04/19	0	0.00	2	30.10	31.20	-2	1,325	-0.15%
2018/04/18	12	30.01	2	29.70	29.45	10	1,300	0.77%
2018/04/17	2	30.03	5	30.40	29.85	-3	1,287	-0.23%
2018/04/16	4	31.13	0	0.00	30.60	4	1,273	0.31%
2018/04/13	5	31.96	4	33.03	31.80	1	1,253	0.08%
2018/04/12	3	32.95	10	32.61	32.30	-7	1,235	-0.57%
2018/04/11	0	0.00	5	31.58	31.85	-5	1,180	-0.42%
2018/04/10	1	31.35	2	30.88	30.80	-1	1,142	-0.09%
2018/04/09	2	29.80	13	29.43	30.05	-11	1,055	-1.04%
2018/04/03	0	0.00	1	27.75	27.35	-1	982	-0.10%
2018/04/02	2	27.33	1	27.30	27.00	1	971	0.10%
2018/03/29	0	0.00	1	27.65	27.50	-1	947	-0.11%
2018/03/28	1	27.25	0	0.00	27.25	1	936	0.11%
2018/03/27	7	28.06	0	0.00	27.70	7	936	0.75%
2018/03/26	0	0.00	6	28.47	28.35	-6	921	-0.65%
2018/03/23	0	0.00	1	26.10	26.60	-1	885	-0.11%
2018/03/22	1	26.80	2	27.35	26.80	-1	865	-0.12%
2018/03/20	15	27.92	1	27.85	27.75	14	820	1.71%
2018/03/19	1	28.70	0	0.00	28.10	1	796	0.13%
2018/03/16	1	26.80	0	0.00	27.30	1	748	0.13%
2018/03/15	18	27.54	2	26.50	27.30	16	717	2.23%
2018/03/14	2	24.50	18	26.32	26.45	-16	634	-2.52%
2018/03/13	1	24.05	0	0.00	24.05	1	580	0.17%
2018/03/09	7	23.90	1	24.20	23.80	6	570	1.05%
2018/03/08	0	0.00	14	24.69	24.60	-14	556	-2.51%
2018/03/07	0	0.00	7	25.45	24.90	-7	543	-1.29%
2018/03/06	0	0.00	1.6	25.80	25.15	-1.6	517	-0.31%
2018/03/01	20	23.17	6	23.25	23.40	14	384	3.64%
2018/02/27	4	21.20	0	0.00	22.60	4	345	1.16%
2018/02/23	0	0.00	10	20.49	20.45	-10	326	-3.06%
2018/02/12	0	0.00	2	20.00	19.85	-2	340	-0.59%
2018/02/02	0	0.00	20	20.68	20.70	-20	332	-6.02%
2018/02/01	2	20.70	0	0.00	20.65	2	334	0.60%
2018/01/30	0	0.00	10	21.30	20.90	-10	334	-2.99%
2018/01/25	2	21.40	0	0.00	21.30	2	332	0.60%
2018/01/19	0	0.00	8	22.10	22.00	-8	335	-2.38%
2018/01/18	5	22.00	0	0.00	21.85	5	333	1.50%
2018/01/16	0	0.00	0.7	22.70	22.75	-0.7	340	-0.21%
2018/01/15	2	22.00	2.2	22.50	22.75	-0.2	335	-0.05%
2018/01/03	0	0.00	2	20.55	20.70	-2	303	-0.66%