合一 (4743)-第一金-大稻埕券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/10	0	0.00	2	152.50	153.00	-2	2,127	-0.09%
2024/05/08	7	154.86	2	155.00	157.00	5	2,123	0.24%
2024/05/07	1	156.50	0	0.00	156.00	1	2,124	0.05%
2024/05/06	2	159.50	0	0.00	159.50	2	2,118	0.09%
2024/05/03	0.3	161.00	0	0.00	158.00	0.3	2,117	0.01%
2024/04/30	10	158.00	0	0.00	158.50	10	2,127	0.47%
2024/04/29	52	155.88	2	157.50	159.00	50	2,132	2.34%
2024/04/26	16	153.38	0	0.00	153.00	16	2,157	0.74%
2024/04/24	0	0.00	2	155.00	153.50	-2	2,194	-0.09%
2024/04/23	2	153.00	4	153.50	155.00	-2	2,234	-0.09%
2024/04/22	4	149.63	5	149.10	149.00	-1	2,232	-0.04%
2024/04/19	1	147.50	0	0.00	145.50	1	2,196	0.05%
2024/04/18	0	0.00	1.8	156.00	157.00	-1.8	2,122	-0.08%
2024/04/17	2	160.50	0	0.00	158.00	2	2,098	0.10%
2024/04/16	3	161.50	0	0.00	159.00	3	2,084	0.14%
2024/04/15	9	168.50	0	0.00	166.00	9	2,027	0.44%
2024/04/12	6	172.92	0	0.00	172.00	6	1,995	0.30%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/09	0	0.00	5	175.30	173.50	-5	2,053	-0.24%
2024/04/03	5	171.50	0	0.00	172.00	5	2,026	0.25%
2024/04/02	0	0.00	1	173.00	172.50	-1	2,041	-0.05%
2024/04/01	3.1	175.98	5	175.20	172.50	-2	2,083	-0.09%
2024/03/29	0	0.00	5.6	174.10	175.50	-5.6	2,047	-0.27%
2024/03/28	3	175.00	4	174.50	174.00	-1	2,049	-0.05%
2024/03/27	7	173.29	2	175.50	174.00	5	2,041	0.24%
2024/03/26	0	0.00	1	176.00	171.00	-1	2,022	-0.05%
2024/03/25	1	175.00	2	174.00	173.00	-1	2,009	-0.05%
2024/03/22	7	175.36	4	172.88	172.50	3	2,007	0.15%
2024/03/21	2	169.00	1	172.50	172.50	1	2,006	0.05%
2024/03/19	3	165.50	0	0.00	165.00	3	2,029	0.15%
2024/03/18	5	166.60	0	0.00	165.00	5	2,039	0.25%
2024/03/14	1	168.50	1	170.00	168.00	0	2,049	0.00%
2024/03/13	0	0.00	5	169.00	167.00	-5	2,040	-0.25%
2024/03/12	2	172.00	2	171.00	171.00	0	2,034	0.00%
2024/03/11	3	171.50	0	0.00	170.50	3	2,075	0.14%
2024/03/08	6	178.75	3	174.17	171.00	3	2,127	0.14%
2024/03/07	5.1	172.09	5.5	179.36	184.00	-0.4	2,013	-0.02%
2024/03/06	4	167.50	0	0.00	167.50	4	1,906	0.21%
2024/03/04	8	171.19	0	0.00	171.00	8	1,918	0.42%
2024/02/29	1	176.50	0	0.00	176.50	1	1,955	0.05%
2024/02/21	4	180.13	0	0.00	177.00	4	2,111	0.19%
2024/02/01	0	0.00	2	173.00	173.00	-2	3,628	-0.06%
2024/01/29	0	0.00	1	174.50	175.50	-1	4,197	-0.02%
2024/01/26	1	177.00	0	0.00	176.50	1	4,221	0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/23	6	178.50	8	179.31	179.50	-2	4,318	-0.05%
2024/01/22	1	180.50	0	0.00	179.50	1	4,396	0.02%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	1	172.00	0	0.00	172.50	1	4,637	0.02%
2024/01/12	0.1	182.00	0.3	181.50	180.00	-0.2	4,792	-0.01%
2024/01/10	0	0.00	1	182.00	183.50	-1	4,917	-0.02%
2024/01/05	1	183.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	3.1	188.14	4	189.00	183.00	-0.9	4,935	-0.02%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2023/12/29	2	193.00	1	194.50	194.50	1	4,868	0.02%
2023/12/28	4	193.00	4	193.75	192.50	0	4,892	0.00%
2023/12/27	5	199.70	2	198.00	196.50	3	4,874	0.06%
2023/12/26	2	197.00	9	195.94	197.00	-7	4,828	-0.14%
2023/12/25	1	193.50	2.6	193.22	192.50	-1.6	4,823	-0.03%
2023/12/22	6.1	193.74	1	193.50	194.50	5.1	4,819	0.11%
2023/12/21	1	191.00	0	0.00	192.50	1	4,830	0.02%
2023/12/20	1	193.00	0	0.00	191.50	1	4,828	0.02%
2023/12/18	2	195.50	1	197.50	193.50	1	4,828	0.02%
2023/12/15	2	196.00	1	198.00	196.50	1	4,818	0.02%
2023/12/12	0.2	194.00	0	0.00	194.50	0.2	4,793	0.00%
2023/12/11	0	0.00	1	193.00	191.00	-1	4,781	-0.02%
2023/12/07	4	196.13	0	0.00	193.50	4	4,768	0.08%
2023/12/06	2.3	195.44	0	0.00	195.50	2.3	4,769	0.05%
2023/12/05	11	202.77	5	199.40	198.00	6	4,730	0.13%
2023/12/04	9	207.39	3	206.50	205.00	6	4,664	0.13%
2023/12/01	3.1	206.97	1	208.50	205.00	2.1	4,661	0.05%
2023/11/29	0.2	205.00	2.8	205.14	208.00	-2.6	4,676	-0.05%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	0	0.00	2	206.50	204.00	-2	4,723	-0.04%
2023/11/24	0	0.00	1	206.00	205.00	-1	4,718	-0.02%
2023/11/22	0	0.00	2	206.00	204.50	-2	4,667	-0.04%
2023/11/21	4	207.75	0	0.00	205.50	4	4,608	0.09%
2023/11/17	1	206.50	7	207.86	206.50	-6	4,525	-0.13%
2023/11/16	3	218.83	2	213.00	211.50	1	4,449	0.02%
2023/11/15	2.3	215.74	0	0.00	214.00	2.3	4,358	0.05%
2023/11/14	1	211.00	2.1	211.50	211.50	-1.1	4,298	-0.03%
2023/11/13	4	223.63	8	218.00	218.00	-4	4,157	-0.10%
2023/11/10	6	238.02	10.1	230.72	220.50	-4	3,987	-0.10%
2023/11/09	9	232.22	8	230.69	230.50	1	3,300	0.03%
2023/11/08	6	224.08	3.1	229.05	226.50	2.9	3,149	0.09%
2023/11/07	0	0.00	5	217.50	217.50	-5	2,710	-0.18%
2023/11/06	0	0.00	3	197.00	198.00	-3	2,615	-0.11%
2023/11/03	1	192.00	1	193.00	193.00	0	2,610	0.00%
2023/10/31	1	195.01	5	198.90	196.00	-4	2,560	-0.16%
2023/10/27	1.1	202.83	1	201.00	203.50	0.1	2,469	0.00%
2023/10/26	0.1	198.00	0	0.00	197.00	0.1	2,330	0.00%
2023/10/25	0.1	195.25	0	0.00	194.50	0.1	2,262	0.00%
2023/10/24	7.1	188.66	4	189.50	189.50	3.1	2,193	0.14%
2023/10/23	2	191.00	2	192.50	189.00	0	2,128	0.00%
2023/10/20	11	190.82	0	0.00	183.50	11	2,068	0.53%
2023/10/19	1.2	184.08	0	0.00	190.50	1.2	1,999	0.06%
2023/10/18	1	179.00	0	0.00	175.00	1	1,914	0.05%
2023/10/16	4	181.25	3	181.83	181.50	1	1,970	0.05%
2023/10/13	0	0.00	1	173.00	173.50	-1	1,970	-0.05%
2023/10/11	0	0.00	6.2	175.50	176.50	-6.2	2,082	-0.30%
2023/10/04	0	0.00	2	168.50	168.50	-2	2,161	-0.09%
2023/09/28	1	174.00	1	176.00	174.50	0	2,192	0.00%
2023/09/19	2	184.25	0	0.00	181.00	2	2,392	0.08%
2023/09/15	0	0.00	8	185.69	186.00	-8	2,417	-0.33%
2023/09/14	1	183.00	1	182.50	183.00	0	2,393	0.00%
2023/09/11	8	181.50	0	0.00	179.00	8	2,517	0.32%
2023/09/05	1	180.00	1	181.50	181.50	0	2,517	0.00%
2023/09/04	0	0.00	1	194.00	195.00	-1	2,459	-0.04%
2023/08/31	1	201.00	1.2	197.42	198.50	-0.2	2,460	-0.01%
2023/08/30	1	198.00	2.1	193.67	198.00	-1.1	2,432	-0.05%
2023/08/29	0	0.00	1	186.50	188.00	-1	2,446	-0.04%
2023/08/28	0	0.00	0.2	183.50	182.50	-0.2	2,446	-0.01%
2023/08/25	0.6	181.50	0	0.00	181.50	0.6	2,464	0.02%
2023/08/22	0.2	185.00	1	186.50	183.50	-0.8	2,514	-0.03%
2023/08/21	1.1	187.96	0	0.00	188.50	1.1	2,508	0.04%
2023/08/18	0	0.00	0.7	184.50	184.00	-0.7	2,517	-0.03%
2023/08/16	0	0.00	0.3	181.00	186.50	-0.3	2,565	-0.01%
2023/08/15	0	0.00	11	179.27	181.00	-11	2,577	-0.43%
2023/08/14	12.2	176.05	0	0.00	175.50	12.2	2,569	0.48%
2023/08/10	0.6	184.67	0	0.00	183.50	0.6	2,549	0.02%
2023/08/09	2.1	182.95	1	185.00	184.00	1.1	2,603	0.04%
2023/08/08	51	187.96	0	0.00	184.00	51	2,733	1.87%
2023/08/07	0	189.00	0	0.00	188.00	0	2,748	0.00%
2023/08/04	20	190.63	0	0.00	192.00	20	2,751	0.73%
2023/08/02	0	0.00	0.7	190.50	189.00	-0.7	2,769	-0.02%
2023/08/01	0.1	196.50	0	0.00	194.50	0.1	2,774	0.00%
2023/07/31	0.4	196.85	0	0.00	194.00	0.4	2,788	0.02%
2023/07/27	3	200.67	0	0.00	200.00	3	2,815	0.11%
2023/07/13	4	196.25	3	194.17	192.50	1	3,351	0.03%
2023/07/11	0	0.00	3.1	206.99	205.50	-3.1	3,376	-0.09%
2023/07/07	2	206.00	1	205.00	205.00	1	3,550	0.03%
2023/07/05	0	0.00	2	212.00	209.00	-2	3,565	-0.06%
2023/07/04	0	0.00	1	211.00	210.00	-1	3,591	-0.03%
2023/06/30	0	0.00	1	219.50	216.00	-1	3,717	-0.03%
2023/06/27	5	211.00	3	218.83	220.00	2	3,894	0.05%
2023/06/20	0	0.00	1	216.00	215.50	-1	4,064	-0.02%
2023/06/19	2	217.25	0	0.00	216.00	2	4,100	0.05%
2023/06/16	3	213.50	0	0.00	216.00	3	4,113	0.07%
2023/06/14	0	0.00	2	243.50	236.50	-2	4,092	-0.05%
2023/06/13	0.1	242.00	0	0.00	240.00	0.1	4,160	0.00%
2023/06/12	0	0.00	2	239.00	241.00	-2	4,192	-0.05%
2023/06/05	2	236.00	2	238.50	236.00	0	4,402	0.00%
2023/06/02	4	239.00	0	0.00	239.50	4	4,415	0.09%
2023/06/01	0	0.00	1	230.50	228.00	-1	4,446	-0.02%
2023/05/30	1	225.00	0	0.00	223.00	1	4,564	0.02%
2023/05/26	0	0.00	3	222.50	220.50	-3	4,667	-0.06%
2023/05/18	1	228.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	0.1	228.50	0	0.00	229.00	0.1	5,214	0.00%
2023/05/12	2.1	224.33	3	224.33	224.00	-0.9	5,465	-0.02%
2023/05/10	2	240.50	0	0.00	242.50	2	5,879	0.03%
2023/05/04	1	247.50	0	0.00	247.00	1	6,290	0.02%
2023/05/03	1	249.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	0	0.00	3	243.83	248.50	-3	6,613	-0.05%
2023/04/28	2	242.00	2	243.25	241.00	0	6,638	0.00%
2023/04/27	0.1	239.50	0	0.00	238.00	0.1	6,675	0.00%
2023/04/26	3.9	239.14	3	240.00	239.50	0.9	6,749	0.01%
2023/04/25	0.2	246.00	0	0.00	242.00	0.2	6,763	0.00%
2023/04/21	6.4	261.86	3	266.50	253.00	3.4	6,882	0.05%
2023/04/20	65.3	281.25	7	284.29	270.50	58.3	6,820	0.85%
2023/04/19	0	0.00	5	279.00	281.00	-5	6,745	-0.07%
2023/04/18	0	0.00	2	280.50	278.50	-2	6,702	-0.03%
2023/04/17	0	0.00	1	275.50	275.00	-1	6,722	-0.01%
2023/04/14	8.1	278.38	2	280.50	274.50	6.1	6,774	0.09%
2023/04/13	0	0.00	4	278.50	279.00	-4	6,768	-0.06%
2023/04/12	2	268.00	1	269.50	270.00	1	6,699	0.01%
2023/04/11	1	268.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	7.1	267.86	0	0.00	267.50	7.1	7,068	0.10%
2023/04/07	3	273.00	0	0.00	272.50	3	7,142	0.04%
2023/04/06	2	271.00	2	270.75	271.50	0	7,293	0.00%
2023/03/31	3	270.33	2	273.00	267.00	1	7,420	0.01%
2023/03/30	24	269.54	16	268.13	270.50	8	7,521	0.11%
2023/03/29	1	264.00	2	267.75	270.50	-1	7,523	-0.01%
2023/03/28	3	262.83	1	273.50	261.50	2	7,530	0.03%
2023/03/24	0	0.00	1	264.00	269.00	-1	7,561	-0.01%
2023/03/23	5	264.30	6	264.58	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	1	257.50	260.50	-1	7,652	-0.01%
2023/03/21	4	257.25	0	0.00	254.50	4	7,735	0.05%
2023/03/16	0.3	255.50	0	0.00	250.50	0.3	8,051	0.00%
2023/03/15	2	258.50	3	258.67	260.00	-1	8,245	-0.01%
2023/03/14	3.1	255.71	0	0.00	253.50	3.1	8,611	0.04%
2023/03/13	1	252.50	7	251.14	256.50	-6	8,663	-0.07%
2023/03/08	1	265.00	1.2	265.12	264.00	-0.2	9,027	0.00%
2023/03/07	1	267.00	0	0.00	267.00	1	9,226	0.01%
2023/03/06	1	263.50	1.2	265.00	269.50	-0.2	9,523	0.00%
2023/03/03	3	267.50	1	266.00	267.00	2	9,807	0.02%
2023/03/02	1	270.00	2	270.50	270.50	-1	10,128	-0.01%
2023/02/24	1	260.50	1	262.00	262.00	0	10,537	0.00%
2023/02/22	33.2	269.67	10	270.50	266.00	23.2	10,847	0.21%
2023/02/21	23	280.04	4	278.50	276.00	19	10,908	0.17%
2023/02/20	2	285.50	1	284.50	280.00	1	10,971	0.01%
2023/02/15	60	276.00	0	0.00	271.50	60	11,086	0.54%
2023/02/14	0.1	272.00	2	271.00	271.00	-1.9	11,150	-0.02%
2023/02/13	10.1	288.42	0	0.00	278.00	10.1	11,115	0.09%
2023/02/09	13.3	284.10	1	295.50	284.00	12.3	11,049	0.11%
2023/02/08	8.2	285.15	13	287.54	288.00	-4.8	10,875	-0.04%
2023/02/07	4	269.88	7	269.07	273.00	-3	10,684	-0.03%
2023/02/06	60	268.09	6	269.42	265.00	54	10,695	0.50%
2023/02/03	13.3	267.69	11	267.23	263.00	2.3	10,683	0.02%
2023/02/02	6	263.58	5	266.80	264.50	1	10,651	0.01%
2023/02/01	2	263.25	4	264.13	260.50	-2	10,761	-0.02%
2023/01/31	4.1	259.20	3	252.00	269.00	1.1	10,777	0.01%
2023/01/30	24	247.15	2	247.75	250.50	22	10,740	0.20%
2023/01/17	125	242.17	6	243.75	244.50	119	10,783	1.10%	大買/鉅額交易
2023/01/16	72.1	238.12	2	236.75	241.00	70.1	10,750	0.65%
2023/01/13	60	228.98	1.1	229.55	232.00	58.9	10,720	0.55%
2023/01/12	1.1	226.68	10	231.10	226.50	-8.9	10,813	-0.08%
2023/01/11	0	0.00	5	236.50	237.00	-5	10,723	-0.05%
2023/01/10	7	240.43	0	0.00	238.00	7	10,760	0.07%
2023/01/09	2	245.00	1	245.50	245.00	1	10,832	0.01%
2023/01/06	0	0.00	2	242.50	241.50	-2	10,935	-0.02%
2023/01/05	2.1	242.90	1	243.50	240.00	1.1	11,118	0.01%
2023/01/04	0	0.00	2	247.50	240.00	-2	11,199	-0.02%
2023/01/03	36	245.93	0	0.00	244.50	36	11,324	0.32%
2022/12/30	158	247.27	0	0.00	245.50	158	11,476	1.38%	大買/鉅額交易
2022/12/29	57.1	244.16	35	245.03	243.00	22.1	11,646	0.19%
2022/12/28	31	264.21	0	0.00	257.00	31	11,562	0.27%
2022/12/27	2	254.50	2	257.50	264.50	0	11,544	0.00%
2022/12/26	2	260.75	15	264.10	258.00	-13	11,625	-0.11%
2022/12/23	14.1	260.93	1	259.00	259.50	13.1	11,716	0.11%
2022/12/22	1	253.00	1	257.00	262.50	0	11,692	0.00%
2022/12/21	0	0.00	1	244.00	239.00	-1	11,701	-0.01%
2022/12/15	4	251.00	1	247.50	247.00	3	12,360	0.02%
2022/12/14	3	250.00	1	248.00	259.00	2	12,351	0.02%
2022/12/12	12	255.83	0	0.00	257.00	12	12,371	0.10%
2022/12/09	1	259.50	0	0.00	260.00	1	12,416	0.01%
2022/12/08	1	267.00	0	0.00	267.00	1	12,636	0.01%
2022/12/07	7	277.50	2	278.25	275.00	5	12,518	0.04%
2022/12/06	3.1	298.76	1	291.50	279.00	2.1	12,241	0.02%
2022/12/05	0	0.00	3	295.00	297.00	-3	11,852	-0.03%
2022/12/01	1	294.00	2	290.50	291.50	-1	11,544	-0.01%
2022/11/30	2.1	287.73	1	286.50	286.00	1.1	11,421	0.01%
2022/11/29	1	285.00	1	291.00	287.00	0	11,327	0.00%
2022/11/28	3	296.67	5	297.90	295.00	-2	11,112	-0.02%
2022/11/25	1	298.50	17	295.12	281.00	-16	10,804	-0.15%
2022/11/24	5	288.30	2	283.50	290.00	3	10,449	0.03%
2022/11/23	2	288.50	6	277.25	289.50	-4	10,134	-0.04%
2022/11/22	6	265.00	3	268.17	263.50	3	9,856	0.03%
2022/11/21	1	277.50	0	0.00	272.00	1	9,850	0.01%
2022/11/18	1	275.00	1	265.00	275.00	0	10,149	0.00%
2022/11/16	1	253.50	1	253.51	256.50	0	10,018	0.00%
2022/11/15	1	252.00	1	251.00	249.50	0	9,875	0.00%
2022/11/14	6	249.83	3	251.17	250.00	3	9,882	0.03%
2022/11/11	3	256.17	1	261.00	252.50	2	9,777	0.02%
2022/11/04	1	249.50	1	246.00	247.50	0	9,160	0.00%
2022/11/03	2	241.50	5	244.80	246.00	-3	9,077	-0.03%
2022/11/02	3	241.17	5	243.00	242.00	-2	8,948	-0.02%
2022/11/01	2	238.75	1	241.00	239.50	1	8,813	0.01%
2022/10/31	2	228.00	2	229.50	228.00	0	8,684	0.00%
2022/10/28	2	224.50	0	0.00	223.50	2	8,605	0.02%
2022/10/27	1	221.00	0	0.00	232.00	1	8,456	0.01%
2022/10/26	1	207.00	0.1	212.50	211.00	1	8,310	0.01%
2022/10/25	2	214.75	0	0.00	210.50	2	8,172	0.02%
2022/10/24	0	0.00	1.1	221.86	216.00	-1.1	8,071	-0.01%
2022/10/21	3	220.50	0	0.00	215.00	3	8,033	0.04%
2022/10/20	1	225.50	0.1	224.00	227.50	0.9	7,981	0.01%
2022/10/18	2	238.75	0	0.00	235.00	2	8,021	0.02%
2022/10/13	3	241.66	2	242.50	234.50	1	7,680	0.01%
2022/10/12	1	248.50	1	246.50	252.00	0	7,490	0.00%
2022/10/07	4.2	262.99	4	260.13	257.00	0.2	7,142	0.00%
2022/10/06	2	250.00	6	253.50	259.50	-4	6,921	-0.06%
2022/10/05	5	248.20	0	0.00	245.50	5	6,664	0.08%
2022/10/04	4	239.38	2	235.50	240.00	2	6,523	0.03%
2022/10/03	2	251.00	0.2	245.50	233.50	1.8	6,429	0.03%
2022/09/30	3	245.83	1	247.50	252.50	2	6,262	0.03%
2022/09/29	3	245.83	1	248.50	248.50	2	6,058	0.03%
2022/09/28	3	234.00	2	233.50	226.00	1	6,101	0.02%
2022/09/27	5	236.60	1.2	241.17	242.50	3.8	5,982	0.06%
2022/09/26	2	257.50	3	252.67	245.50	-1	5,789	-0.02%
2022/09/23	2.2	266.41	3	260.83	267.00	-0.8	5,652	-0.01%
2022/09/22	7	255.00	0	0.00	259.50	7	5,536	0.13%
2022/09/21	2	254.00	0	0.00	256.00	2	5,413	0.04%
2022/09/20	4	259.00	1	260.00	260.00	3	5,457	0.05%
2022/09/19	1	253.00	3	259.50	260.50	-2	5,550	-0.04%
2022/09/16	0	0.00	5	270.10	271.50	-5	5,538	-0.09%
2022/09/15	6	297.92	19	292.79	272.50	-13	5,476	-0.24%
2022/09/01	0	0.00	2	295.00	298.00	-2	6,041	-0.03%
2022/08/29	0	0.00	0	283.50	284.00	0	6,049	0.00%
2022/08/26	10	271.80	0.1	279.15	284.00	9.9	6,011	0.17%
2022/08/25	2	250.47	3.1	250.45	260.00	-1.1	5,879	-0.02%
2022/08/24	0	0.00	1	242.50	242.50	-1	5,411	-0.02%
2022/08/18	0	0.00	2	173.00	172.50	-2	5,483	-0.04%
2022/08/16	1	176.50	3	175.00	172.00	-2	5,474	-0.04%
2022/08/15	1	173.50	0	0.00	173.50	1	5,445	0.02%
2022/08/09	2	171.00	0	0.00	170.50	2	5,486	0.04%
2022/08/03	2	174.00	3	170.67	171.00	-1	5,501	-0.02%
2022/08/02	0	0.00	2	174.50	174.50	-2	5,476	-0.04%
2022/07/28	1	190.00	3	189.00	189.00	-2	5,378	-0.04%
2022/07/26	6	193.25	9	192.33	186.00	-3	5,374	-0.06%
2022/07/25	13	194.12	3	195.83	191.50	10	5,264	0.19%
2022/07/19	10	173.00	0	0.00	172.50	10	5,040	0.20%
2022/07/12	1	167.50	3	165.50	165.50	-2	5,165	-0.04%
2022/07/11	2	170.25	0	0.00	170.00	2	5,144	0.04%
2022/07/07	1	166.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	2	179.50	2	169.50	167.00	0	5,043	0.00%
2022/06/30	3	181.33	0	0.00	175.50	3	4,584	0.07%
2022/06/27	2	201.00	2	202.50	203.00	0	4,263	0.00%
2022/06/24	0	0.00	2	202.50	210.00	-2	4,158	-0.05%
2022/06/23	2	198.00	0	0.00	197.00	2	3,977	0.05%
2022/06/22	1	200.00	1	197.00	197.00	0	3,908	0.00%
2022/06/21	0	0.00	11	195.64	200.00	-11	3,759	-0.29%
2022/06/20	13	197.85	1	196.00	189.50	12	3,582	0.33%
2022/06/16	1.1	192.04	2	192.00	192.00	-0.9	3,257	-0.03%
2022/06/15	8	179.25	7	180.07	180.50	1	3,170	0.03%
2022/06/14	1	168.50	0	0.00	172.00	1	3,083	0.03%
2022/06/09	1	180.00	0	0.00	181.00	1	3,000	0.03%
2022/05/25	0	0.00	1	176.50	177.50	-1	2,439	-0.04%
2022/05/20	2	179.25	1	180.00	180.50	1	2,465	0.04%
2022/05/19	1	178.50	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1	181.00	0	0.00	181.50	1	2,433	0.04%
2022/05/12	3	189.50	3	189.00	187.00	0	2,418	0.00%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	0.2	196.00	0	0.00	195.50	0.2	2,409	0.01%
2022/04/27	0	0.00	1	191.50	196.00	-1	2,378	-0.04%
2022/04/26	0	0.00	4	198.00	196.50	-4	2,361	-0.17%
2022/04/25	5	206.60	0	0.00	199.00	5	2,342	0.21%
2022/04/11	1	203.00	0	0.00	201.00	1	2,163	0.05%
2022/04/06	0	0.00	1	206.50	210.00	-1	2,174	-0.05%
2022/04/01	2	212.00	1	213.50	211.00	1	2,181	0.05%
2022/03/31	0	0.00	3.5	219.36	214.50	-3.5	2,174	-0.16%
2022/03/30	0.3	230.00	0	0.00	228.00	0.3	2,120	0.01%
2022/03/29	0.2	227.50	0	0.00	233.50	0.2	2,090	0.01%
2022/03/28	1	224.50	0	0.00	223.00	1	2,013	0.05%
2022/03/22	2	230.50	0	0.00	229.50	2	2,050	0.10%
2022/03/21	2	236.50	0	0.00	226.50	2	2,063	0.10%
2022/03/18	1	226.00	0	0.00	228.50	1	2,096	0.05%
2022/03/17	0	211.50	0	0.00	220.50	0	2,031	0.00%
2022/03/16	0	0.00	2	200.00	200.50	-2	2,034	-0.10%
2022/03/09	0	0.00	1	212.00	212.00	-1	2,133	-0.05%
2022/03/08	2	217.50	0.6	217.00	214.50	1.4	2,144	0.07%
2022/02/24	1	249.50	4	247.00	241.50	-3	2,928	-0.10%
2022/02/23	0	0.00	1.5	258.33	258.00	-1.5	2,994	-0.05%
2022/02/22	2	253.50	1	253.50	253.50	1	3,072	0.03%
2022/02/17	0	255.00	0	0.00	255.50	0	3,189	0.00%
2022/02/16	1.3	259.65	0	0.00	259.00	1.3	3,164	0.04%
2022/02/14	1	246.93	0	0.00	243.00	1	3,164	0.03%
2022/02/11	0.1	247.50	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	0.2	254.50	0	0.00	251.00	0.2	3,173	0.00%
2022/02/09	0	258.00	0	0.00	255.00	0	3,201	0.00%
2022/01/26	0.1	230.23	1	239.00	239.00	-0.9	3,366	-0.03%
2022/01/25	0.1	232.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	3.8	232.20	0	0.00	237.00	3.8	3,368	0.11%
2022/01/21	10.5	247.19	10	245.75	239.50	0.5	3,372	0.01%
2022/01/20	10	249.50	10	248.25	245.50	0	3,411	0.00%
2022/01/19	0	0.00	2	246.00	246.00	-2	3,432	-0.06%
2022/01/18	2	248.00	0	0.00	248.00	2	3,445	0.06%
2022/01/17	0	0.00	26	243.10	251.50	-26	3,479	-0.75%
2022/01/12	2	254.00	0	0.00	253.50	2	3,535	0.06%
2022/01/11	0	0.00	1	259.00	258.50	-1	3,684	-0.03%
2022/01/04	0	0.00	15	279.53	277.00	-15	4,171	-0.36%
2021/12/30	1	291.50	0	0.00	287.50	1	4,172	0.02%
2021/12/28	0	0.00	1	285.00	287.50	-1	4,165	-0.02%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/22	0	0.00	2.1	286.52	285.00	-2.1	4,134	-0.05%
2021/12/21	1	279.50	1	286.00	287.00	0	4,126	0.00%
2021/12/20	1	286.00	0	0.00	284.00	1	4,100	0.02%
2021/12/16	1	290.50	5	288.60	288.50	-4	4,111	-0.10%
2021/12/15	6.1	290.48	1	290.50	288.50	5.1	4,132	0.12%
2021/12/14	0	0.00	3	297.00	285.00	-3	4,111	-0.07%
2021/12/13	3	303.00	3	303.50	301.50	0	4,023	0.00%
2021/12/10	3	301.00	0.1	303.50	302.00	3	4,003	0.07%
2021/12/08	2	300.00	1	310.00	300.50	1	3,946	0.03%
2021/12/07	1	294.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	0	0.00	1.1	304.36	296.50	-1.1	3,858	-0.03%
2021/12/02	0	0.00	1	291.03	289.50	-1	3,796	-0.03%
2021/11/30	0.1	280.00	7	284.86	297.50	-6.9	3,724	-0.19%
2021/11/29	4	295.75	1	284.50	275.50	3	3,654	0.08%
2021/11/26	1	310.00	2	311.50	306.00	-1	3,511	-0.03%
2021/11/25	7	308.71	6	325.83	298.00	1	3,390	0.03%
2021/11/24	8	319.88	10	315.10	326.50	-2	3,206	-0.06%
2021/11/23	7	298.79	1	309.50	297.00	6	3,159	0.19%
2021/11/22	21.1	299.32	1	301.00	299.50	20.1	3,066	0.65%
2021/11/19	0.1	281.93	0	0.00	283.00	0.1	2,965	0.00%
2021/11/18	3	269.32	2	270.25	282.50	1	2,880	0.04%
2021/11/16	1.3	253.15	4	253.75	252.00	-2.7	2,732	-0.10%
2021/11/12	4	256.50	1	257.50	256.50	3	2,734	0.11%
2021/11/04	1	240.50	0	0.00	243.00	1	2,653	0.04%
2021/11/03	2	250.00	0	0.00	250.00	2	2,616	0.08%
2021/10/28	2	253.00	0	0.00	269.50	2	2,483	0.08%
2021/10/27	0	0.00	2	262.00	245.00	-2	2,437	-0.08%
2021/10/25	0	0.00	1	259.50	266.00	-1	2,451	-0.04%
2021/10/22	1	248.00	0.1	255.00	254.50	0.9	2,448	0.04%
2021/10/21	1	250.00	1	244.00	255.00	0	2,459	0.00%
2021/10/20	1	250.00	4	256.50	255.00	-3	2,418	-0.12%
2021/10/19	1.1	231.55	2.1	233.98	239.00	-1	2,374	-0.04%
2021/10/18	1	213.00	4	232.13	233.00	-3	2,220	-0.14%
2021/10/15	3	204.33	2	209.00	214.50	1	2,027	0.05%
2021/10/14	0.2	189.27	1.1	192.45	197.00	-0.9	1,915	-0.05%
2021/10/12	0	0.00	2	180.25	180.50	-2	1,802	-0.11%
2021/10/08	2	167.75	5	167.50	168.50	-3	1,733	-0.17%
2021/10/07	20	167.13	0	0.00	167.50	20	1,747	1.14%
2021/10/06	0.1	167.92	0	0.00	166.00	0.1	1,734	0.01%
2021/10/05	1.2	172.74	0	0.00	172.00	1.2	1,741	0.07%
2021/10/04	1	178.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	2	182.75	0	0.00	183.00	2	1,741	0.11%
2021/09/28	0	0.00	7	189.50	189.50	-7	1,813	-0.39%
2021/09/24	12	192.04	5	189.50	191.00	7	1,904	0.37%
2021/09/23	0.1	192.93	3	192.00	192.50	-2.9	1,957	-0.15%
2021/09/22	3.1	184.56	0	0.00	184.50	3.1	1,946	0.16%
2021/09/17	0.1	185.00	0	0.00	183.00	0.1	1,966	0.00%
2021/09/16	1	184.02	0	0.00	183.50	1	1,971	0.05%
2021/09/08	0	0.00	1	191.00	190.50	-1	2,066	-0.05%
2021/09/07	0.1	197.74	0	0.00	195.00	0.1	2,076	0.01%
2021/09/03	0.1	195.00	0	0.00	191.50	0.1	2,220	0.00%
2021/09/02	0.2	192.63	0	0.00	191.00	0.2	2,325	0.01%
2021/09/01	0.1	197.16	0	0.00	193.00	0.1	2,442	0.00%
2021/08/31	10	190.25	0	0.00	193.00	10	2,441	0.41%
2021/08/26	0.2	190.50	0	0.00	198.50	0.2	2,377	0.01%
2021/08/24	2.2	182.82	0	0.00	182.00	2.2	2,375	0.09%
2021/08/16	3	194.00	3	191.00	190.00	0	2,568	0.00%
2021/08/13	1	193.01	0	0.00	195.00	1	2,607	0.04%
2021/08/12	1	195.00	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%
2021/08/10	3	192.00	3	190.00	188.00	0	2,732	0.00%
2021/08/05	0	0.00	1	201.50	200.00	-1	2,990	-0.03%
2021/08/03	1.1	198.01	0	0.00	198.00	1.1	3,205	0.03%
2021/08/02	0	195.33	0	0.00	195.00	0	3,261	0.00%
2021/07/30	0	195.00	1	194.00	193.00	-1	3,320	-0.03%
2021/07/29	0	0.00	1	187.50	193.00	-1	3,319	-0.03%
2021/07/28	1	180.00	0	0.00	179.50	1	3,294	0.03%
2021/07/27	1	190.00	2	189.50	185.00	-1	3,317	-0.03%
2021/07/26	1	192.50	0	0.00	192.50	1	3,381	0.03%
2021/07/21	0	0.00	2	201.50	197.00	-2	3,559	-0.06%
2021/07/20	2	207.00	0	0.00	201.50	2	3,588	0.06%
2021/07/19	0.1	203.50	0	0.00	203.00	0.1	3,582	0.00%
2021/07/15	5	208.80	5	207.00	206.50	0	3,641	0.00%
2021/07/14	0	0.00	5	203.00	203.50	-5	3,670	-0.14%
2021/07/13	5	203.50	1	204.50	203.50	4	3,681	0.11%
2021/07/12	0.1	207.25	1	205.50	209.00	-0.9	3,690	-0.02%
2021/07/09	5	210.50	5	209.00	207.50	0	3,683	0.00%
2021/07/07	6	212.58	25	210.40	209.50	-19	3,724	-0.51%
2021/07/06	1	215.00	25	212.64	211.00	-24	3,739	-0.64%
2021/07/05	1	221.50	11	218.68	219.00	-10	3,756	-0.27%
2021/07/01	5	234.50	5.1	229.59	227.50	-0.1	3,753	0.00%
2021/06/29	1	225.00	0	0.00	219.00	1	3,729	0.03%
2021/06/25	0	0.00	1	212.00	211.00	-1	3,815	-0.03%
2021/06/22	5	214.00	5	209.00	207.00	0	4,001	0.00%
2021/06/18	5	226.50	5	220.00	221.00	0	4,037	0.00%
2021/06/17	0	0.00	4	218.00	218.00	-4	4,021	-0.10%
2021/06/16	5	223.00	6	220.50	219.50	-1	4,050	-0.02%
2021/06/15	4	222.85	3	217.67	221.50	1	4,063	0.03%
2021/06/11	3	223.50	10	229.00	222.50	-7	4,046	-0.17%
2021/06/10	5.1	219.16	5	220.20	232.50	0.1	3,944	0.00%
2021/06/09	17	216.50	6	216.75	211.50	11	3,939	0.28%
2021/06/08	0	0.00	10	203.20	203.00	-10	3,827	-0.26%
2021/06/07	1	203.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	20	210.87	20	207.88	206.00	0	3,813	0.00%
2021/06/03	0	204.75	0	0.00	204.50	0	3,764	0.00%
2021/06/02	0	205.00	0	0.00	205.00	0	3,770	0.00%
2021/05/31	0	203.50	0	0.00	204.50	0	3,762	0.00%
2021/05/28	4	206.63	3	206.50	207.00	1	3,764	0.03%
2021/05/27	5	215.99	5	211.80	207.00	0	3,787	0.00%
2021/05/26	4	207.00	3	209.00	213.00	1	3,736	0.03%
2021/05/25	0.1	202.96	0	0.00	202.50	0.1	4,135	0.00%
2021/05/24	0	205.50	0	0.00	204.00	0	4,305	0.00%
2021/05/21	3	202.33	3	205.00	205.50	0	4,611	0.00%
2021/05/20	3	206.00	3	202.00	199.00	0	4,576	0.00%
2021/05/19	0	202.00	0	0.00	201.50	0	4,638	0.00%
2021/05/18	0	202.00	0	0.00	208.00	0	4,650	0.00%
2021/05/17	10.1	204.10	2	198.25	196.00	8.1	4,676	0.17%
2021/05/14	0.1	218.30	0	0.00	216.50	0.1	4,659	0.00%
2021/05/13	0.1	222.88	0	0.00	218.00	0.1	4,622	0.00%
2021/05/12	13.1	233.58	14	236.29	221.50	-0.9	4,591	-0.02%
2021/05/11	10.1	228.11	10	230.00	225.50	0.1	4,442	0.00%
2021/05/10	3.1	233.19	3	230.67	229.50	0.1	4,431	0.00%
2021/05/07	7	221.78	8	222.13	235.00	-1	4,396	-0.02%
2021/05/06	4	218.48	4	217.75	214.00	0	4,359	0.00%
2021/05/05	6	222.67	5	222.50	219.00	1	4,368	0.02%
2021/05/04	3.1	232.89	3	229.50	220.00	0.1	4,385	0.00%
2021/05/03	5.1	242.52	6	245.67	232.50	-0.9	4,357	-0.02%
2021/04/29	3	231.83	0	0.00	236.00	3	4,298	0.07%
2021/04/28	1	230.00	0	0.00	225.50	1	4,273	0.02%
2021/04/26	0	212.50	2	214.00	214.00	-2	4,207	-0.05%
2021/04/23	0	223.25	8	224.50	218.50	-8	4,268	-0.19%
2021/04/22	0.5	228.83	0	0.00	227.00	0.5	4,327	0.01%
2021/04/21	0.3	237.73	5	239.40	235.50	-4.7	4,405	-0.11%
2021/04/20	6	237.66	1	235.00	234.50	5	4,460	0.11%
2021/04/16	0	242.75	1	239.00	241.50	-1	4,537	-0.02%
2021/04/15	1	242.55	0	0.00	241.00	1	4,547	0.02%
2021/04/14	0	243.50	1	243.00	242.00	-1	4,573	-0.02%
2021/04/12	1	254.00	0	0.00	254.00	1	4,570	0.02%
2021/04/07	0	0.00	1	261.00	258.00	-1	4,685	-0.02%
2021/04/06	9.1	257.60	0	0.00	259.00	9.1	4,743	0.19%
2021/03/31	1	267.50	2	274.00	264.50	-1	4,761	-0.02%
2021/03/29	1	274.00	2	275.50	277.00	-1	4,642	-0.02%
2021/03/25	2	258.00	0	0.00	250.00	2	4,553	0.04%
2021/03/24	0	0.00	8	260.00	253.50	-8	4,589	-0.17%
2021/03/23	0	0.00	1	252.00	250.00	-1	4,732	-0.02%
2021/03/22	0	0.00	2	246.00	246.50	-2	4,817	-0.04%
2021/03/18	0	0.00	0.2	261.00	258.00	-0.2	4,961	0.00%
2021/03/15	2	278.00	2	271.50	262.00	0	5,168	0.00%
2021/03/11	1	260.50	1	267.00	263.00	0	5,235	0.00%
2021/03/09	1	254.50	0	0.00	252.00	1	5,325	0.02%
2021/03/08	0	0.00	90	252.00	250.00	-90	5,368	-1.68%
2021/03/05	0	0.00	1	268.00	265.00	-1	5,415	-0.02%
2021/03/03	4	256.00	0	0.00	255.50	4	5,817	0.07%
2021/03/02	0	0.00	2	254.50	245.00	-2	5,826	-0.03%
2021/02/26	2	270.25	0	0.00	260.50	2	5,814	0.03%
2021/02/25	19	311.04	5	293.00	270.00	14	5,776	0.24%
2021/02/24	3	281.00	4.6	282.84	288.00	-1.6	5,346	-0.03%
2021/02/23	39	270.86	1	271.50	262.00	38	5,197	0.73%
2021/02/19	0	0.00	0	229.50	231.00	0	5,022	0.00%
2021/02/05	0	217.00	1	206.00	220.00	-1	4,968	-0.02%
2021/02/03	11	208.00	14	202.00	198.50	-3	5,008	-0.06%
2021/02/02	22	192.48	19	195.24	198.00	3	5,037	0.06%
2021/02/01	12	186.63	11	189.55	184.50	1	5,057	0.02%
2021/01/29	0	0.00	1	190.50	184.50	-1	5,043	-0.02%
2021/01/28	0.1	194.00	0	0.00	192.50	0.1	5,091	0.00%
2021/01/26	0	198.00	1	200.00	195.00	-1	5,186	-0.02%
2021/01/25	1	203.50	0	0.00	203.00	1	5,185	0.02%
2021/01/22	0	0.00	2	211.00	207.00	-2	5,215	-0.04%
2021/01/19	10	208.00	10	207.15	206.00	0	5,514	0.00%
2021/01/18	7	207.71	8	208.50	210.00	-1	5,560	-0.02%
2021/01/15	5	201.00	6	195.75	199.00	-1	5,503	-0.02%
2021/01/14	9	195.22	4	197.75	189.00	5	5,417	0.09%
2021/01/13	2	202.00	2	201.50	202.00	0	5,323	0.00%
2021/01/12	0.1	218.50	0	0.00	213.50	0.1	5,269	0.00%
2021/01/08	0.1	225.00	7	221.50	222.50	-7	5,218	-0.13%
2021/01/07	0.1	229.00	0	0.00	225.00	0.1	5,228	0.00%
2021/01/06	0	0.00	2	226.25	225.50	-2	5,209	-0.04%
2021/01/04	1	229.50	0	0.00	229.00	1	5,227	0.02%
2020/12/31	0	0.00	22	255.61	241.00	-22	5,212	-0.42%
2020/12/30	91	247.07	0	0.00	246.50	91	5,118	1.78%
2020/12/29	6	251.67	0	0.00	242.00	6	5,073	0.12%
2020/12/28	11	239.82	29.1	238.90	244.50	-18.1	5,001	-0.36%
2020/12/25	41.1	233.47	8	234.94	231.00	33.1	4,950	0.67%
2020/12/23	5	237.00	5	237.00	233.00	0	4,959	0.00%
2020/12/21	0	0.00	11	237.32	233.50	-11	4,990	-0.22%
2020/12/18	3	247.83	13	244.50	238.50	-10	4,982	-0.20%
2020/12/17	17	253.62	16	254.94	240.50	1	5,021	0.02%
2020/12/16	6	242.50	6	245.25	248.50	0	4,909	0.00%
2020/12/15	5	234.00	5	230.00	226.00	0	5,047	0.00%
2020/12/14	4	246.50	3	244.67	238.50	1	5,032	0.02%
2020/12/11	1	230.00	0	0.00	237.50	1	4,937	0.02%
2020/12/10	3	223.17	4	218.88	216.00	-1	4,882	-0.02%
2020/12/08	2	240.75	0	0.00	236.00	2	4,776	0.04%
2020/12/07	0	0.00	6	254.00	255.50	-6	4,665	-0.13%
2020/12/04	6	265.67	0	0.00	266.00	6	4,665	0.13%
2020/12/02	1	268.50	1	267.50	267.50	0	4,730	0.00%
2020/12/01	1	278.50	1	276.00	274.00	0	4,747	0.00%
2020/11/27	0	0.00	10	290.50	292.00	-10	4,452	-0.22%
2020/11/19	2	284.25	1	294.00	280.50	1	4,582	0.02%
2020/11/18	0	0.00	2	285.25	287.00	-2	4,550	-0.04%
2020/11/16	0	0.00	2	266.00	265.00	-2	4,598	-0.04%
2020/11/13	3	268.50	3.3	261.75	268.50	-0.3	4,623	-0.01%
2020/11/12	0	0.00	2	274.50	264.50	-2	4,625	-0.04%
2020/11/11	9	277.83	7	275.50	279.00	2	4,559	0.04%
2020/11/06	6	297.25	5	296.50	296.00	1	4,622	0.02%
2020/11/04	2	271.75	0	0.00	290.00	2	4,689	0.04%
2020/10/29	10	296.50	1	294.00	298.00	9	4,709	0.19%
2020/10/28	16	319.53	2	331.25	297.00	14	4,687	0.30%
2020/10/27	1	319.50	1	324.50	324.50	0	4,428	0.00%
2020/10/26	4	328.50	5	329.30	320.00	-1	4,371	-0.02%
2020/10/23	2	344.00	1	351.00	343.00	1	4,393	0.02%
2020/10/22	2	343.50	0	0.00	343.00	2	4,372	0.05%
2020/10/21	1	347.50	0	0.00	347.50	1	4,380	0.02%
2020/10/20	1	349.00	2	350.50	351.00	-1	4,380	-0.02%
2020/10/19	1	345.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	2	344.75	1	351.00	344.00	1	4,431	0.02%
2020/10/13	6	349.08	6	351.50	350.50	0	4,548	0.00%
2020/10/12	1	355.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	3	345.50	349.50	-3	4,628	-0.06%
2020/10/07	1	339.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	1	342.50	0	0.00	342.00	1	4,568	0.02%
2020/10/05	1	339.50	1	343.00	344.00	0	4,614	0.00%
2020/09/30	0	0.00	2	341.75	342.00	-2	4,623	-0.04%
2020/09/29	2	333.00	0	0.00	331.00	2	4,614	0.04%
2020/09/28	1	355.00	0	0.00	343.50	1	4,689	0.02%
2020/09/25	0	0.00	3	355.50	357.00	-3	4,718	-0.06%
2020/09/24	3	342.50	4	342.25	345.50	-1	4,785	-0.02%
2020/09/23	1	336.00	3	339.83	336.00	-2	4,796	-0.04%
2020/09/22	9	338.17	6	344.92	333.00	3	4,843	0.06%
2020/09/21	21	365.10	9	360.11	359.50	12	4,758	0.25%
2020/09/18	9	348.61	3	354.17	367.00	6	4,698	0.13%
2020/09/17	0	0.00	1	334.50	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	8	327.19	324.50	-8	4,464	-0.18%
2020/09/15	1	326.00	4	330.50	328.50	-3	4,437	-0.07%
2020/09/11	7	303.00	2	304.00	306.00	5	4,440	0.11%
2020/09/09	2	307.75	5	309.80	302.00	-3	4,361	-0.07%
2020/09/08	2	283.00	2	295.50	309.50	0	4,352	0.00%
2020/09/07	5	294.40	1	286.00	283.50	4	4,376	0.09%
2020/09/04	1	286.00	10	291.10	300.00	-9	4,377	-0.21%
2020/09/03	4	309.13	4	313.25	306.00	0	4,422	0.00%
2020/09/02	0	0.00	1	329.50	329.50	-1	4,374	-0.02%
2020/09/01	1	332.50	1	336.50	330.00	0	4,360	0.00%
2020/08/31	1	328.50	1	333.00	339.50	0	4,326	0.00%
2020/08/28	3	324.00	0	0.00	322.00	3	4,298	0.07%
2020/08/27	4	328.25	2	322.75	320.50	2	4,276	0.05%
2020/08/26	1	306.50	3	318.67	330.00	-2	4,227	-0.05%
2020/08/25	5	299.30	6	299.67	303.00	-1	4,205	-0.02%
2020/08/24	1	299.00	2	294.50	299.00	-1	4,188	-0.02%
2020/08/21	7	290.79	15	290.30	293.50	-8	4,166	-0.19%
2020/08/20	7	349.71	0	0.00	303.00	7	4,068	0.17%
2020/08/19	7.5	321.93	3	329.33	336.50	4.5	4,045	0.11%
2020/08/18	4.2	303.00	1	300.00	306.50	3.2	4,028	0.08%
2020/08/17	1	278.00	1	279.50	280.00	0	3,992	0.00%
2020/08/14	2	277.50	2	276.75	275.00	0	4,238	0.00%
2020/08/13	3	268.83	9	278.94	269.50	-6	4,159	-0.14%
2020/08/12	9	268.56	3	278.00	278.50	6	4,053	0.15%
2020/08/11	2	254.50	1	252.00	253.50	1	3,946	0.03%
2020/08/10	1	236.50	4	238.50	246.50	-3	3,898	-0.08%
2020/08/07	2	225.25	4	226.25	224.50	-2	3,870	-0.05%
2020/08/06	2.1	235.52	1	221.00	221.00	1.1	3,827	0.03%
2020/08/05	0.4	228.50	0	0.00	226.50	0.4	3,743	0.01%
2020/08/04	1	198.50	10	198.50	213.50	-9	3,744	-0.24%
2020/08/03	10	203.50	0	0.00	203.50	10	3,756	0.27%
2020/07/23	2	234.50	0	0.00	224.50	2	3,790	0.05%
2020/07/22	1	213.50	3	213.50	213.50	-2	3,843	-0.05%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/16	1	266.50	1	266.50	266.50	0	4,085	0.00%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/14	0	0.00	3	328.50	328.50	-3	3,918	-0.08%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1	417.00	0	0.00	405.00	1	3,946	0.03%
2020/07/09	2	476.50	0	0.00	450.00	2	3,890	0.05%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	5.1	386.17	8	388.19	394.50	-2.9	3,871	-0.07%
2020/07/06	5	353.70	6	358.08	359.00	-1	3,749	-0.03%
2020/07/03	14	313.86	2.4	323.80	326.50	11.6	3,679	0.32%
2020/07/02	6	288.08	5	293.90	297.00	1	3,538	0.03%
2020/07/01	6	262.25	4.5	266.74	270.00	1.5	3,447	0.04%
2020/06/30	4	241.50	0	0.00	249.00	4	3,353	0.12%
2020/06/24	0	0.00	0	228.00	228.00	0	3,300	0.00%
2020/06/23	0	0.00	5	234.00	240.00	-5	3,276	-0.15%
2020/06/22	1	260.00	4.6	267.23	260.00	-3.6	3,249	-0.11%
2020/06/19	1	248.00	2	228.00	251.00	-1	3,215	-0.03%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	0	0.00	0.5	191.50	191.50	-0.5	3,080	-0.01%
2020/06/10	0	0.00	4	205.50	212.50	-4	2,963	-0.13%
2020/06/09	4	192.50	211	183.05	193.50	-207	2,913	-7.10%	大賣/鉅額交易
2020/06/08	1	172.50	170	172.59	176.00	-169	2,801	-6.03%	大賣/鉅額交易
2020/06/05	4	155.00	0	0.00	160.00	4	2,761	0.14%
2020/05/28	1	130.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	125.00	0	0.00	126.00	0	2,615	0.00%
2020/05/26	1	126.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	0.8	132.00	132.50	-0.8	2,589	-0.03%
2020/05/22	0	0.00	2	119.50	125.00	-2	2,545	-0.08%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	9	121.56	9	124.78	127.00	0	2,458	0.00%
2020/05/19	0	0.00	0.4	115.50	115.50	-0.4	2,164	-0.02%
2020/05/14	1	87.10	1	87.10	87.10	0	2,131	0.00%
2020/05/13	4	77.68	14	78.54	79.20	-10	2,079	-0.48%
2020/05/08	3	78.20	1	75.40	75.20	2	1,939	0.10%
2020/05/07	0	0.00	5	72.80	74.00	-5	1,891	-0.26%
2020/05/06	1	72.89	5.9	73.19	68.00	-4.9	1,838	-0.27%
2020/05/05	2	67.25	0.1	67.00	67.70	1.9	1,795	0.11%
2020/04/30	5	54.50	5	55.00	56.00	0	1,682	0.00%
2020/04/28	0	0.00	15	51.33	51.60	-15	1,625	-0.92%
2020/04/27	16	56.28	5	55.80	55.80	11	1,583	0.69%
2020/04/24	7	55.74	12	53.75	55.10	-5	1,505	-0.33%
2020/04/23	8	47.53	8	51.65	51.70	0	1,350	0.00%
2020/04/22	12	45.67	21	47.04	47.00	-9	1,252	-0.72%
2020/04/21	21	46.08	2	46.10	46.10	19	1,106	1.72%
2020/04/20	0	0.00	5	41.95	41.95	-5	829	-0.60%
2020/04/17	0	0.00	5	38.15	38.15	-5	807	-0.62%
2020/04/14	3	31.90	59	32.19	31.55	-56	795	-7.04%
2020/04/13	14	30.31	72	30.79	31.30	-58	778	-7.45%
2020/04/10	9	29.85	31	30.21	29.95	-22	758	-2.90%
2020/04/09	3	29.48	1	30.00	30.10	2	766	0.26%
2020/04/08	81	29.97	0	0.00	29.85	81	758	10.68%
2020/04/06	2	26.95	2	27.00	27.00	0	755	0.00%
2020/03/24	0	0.00	1	21.90	23.15	-1	770	-0.13%
2020/03/23	0	0.00	1	21.05	21.05	-1	760	-0.13%
2020/03/20	1	21.35	3	21.15	21.35	-2	757	-0.26%
2020/03/19	2	21.15	0	0.00	20.30	2	762	0.26%
2020/03/18	0	0.00	1	23.80	22.55	-1	750	-0.13%
2020/03/17	3	23.50	2	24.28	23.80	1	745	0.13%
2020/03/13	3	25.67	1	26.50	26.50	2	718	0.28%
2020/03/10	5	30.15	0	0.00	30.15	5	715	0.70%
2020/03/09	1	31.00	1	31.45	30.75	0	712	0.00%
2020/03/06	0	0.00	5	30.80	31.20	-5	695	-0.72%
2020/03/04	0	0.00	61	30.30	30.50	-61	690	-8.84%
2020/03/03	1	30.70	12	30.88	30.60	-11	687	-1.60%
2020/03/02	0	0.00	1	30.80	30.80	-1	681	-0.15%
2020/02/27	34	31.43	13	31.45	31.30	21	662	3.17%
2020/02/26	22	33.08	0	0.00	33.10	22	607	3.62%
2020/02/25	69	29.97	0	0.00	30.10	69	550	12.54%
2020/02/24	10	30.00	0	0.00	30.05	10	577	1.73%
2020/02/21	5	30.15	0	0.00	30.00	5	597	0.84%
2020/02/20	0	0.00	19	30.45	30.55	-19	588	-3.23%
2020/02/19	2	29.45	0	0.00	29.65	2	567	0.35%
2020/02/18	28	29.22	0	0.00	29.25	28	577	4.85%
2020/02/11	0	0.00	1	28.80	28.55	-1	553	-0.18%
2020/02/10	1	28.20	1	28.65	28.30	0	552	0.00%
2020/02/05	1	27.85	4	28.25	27.80	-3	544	-0.55%
2020/02/04	1	26.70	3	26.85	27.00	-2	538	-0.37%
2020/02/03	2	26.70	22	25.28	26.45	-20	536	-3.73%
2020/01/17	0	0.00	2	29.25	29.25	-2	534	-0.37%
2020/01/16	0	0.00	31	29.45	29.40	-31	532	-5.82%
2020/01/15	8	29.87	20	29.62	29.85	-12	530	-2.26%
2020/01/14	36	30.00	0	0.00	29.90	36	530	6.79%
2020/01/06	40	30.80	0	0.00	30.55	40	509	7.84%
2020/01/03	355	30.22	0	0.00	30.50	355	500	70.90%	大買/鉅額交易
2020/01/02	26	29.56	0	0.00	29.75	26	482	5.38%
2019/12/30	0	0.00	2	30.20	29.80	-2	481	-0.42%
2019/12/27	2	31.25	0	0.00	31.70	2	453	0.44%
2019/11/21	0	0.00	1	29.75	29.50	-1	345	-0.29%
2019/11/20	1	28.70	0	0.00	29.35	1	324	0.31%
2019/10/30	0	0.00	0.5	27.05	27.25	-0.5	342	-0.16%
2019/08/20	0	0.00	2	31.00	30.90	-2	271	-0.74%
2019/08/19	2	29.88	0	0.00	30.75	2	252	0.79%
2019/07/12	0	0.00	1	28.30	28.45	-1	193	-0.52%
2019/03/13	1	31.50	0	0.00	31.10	1	511	0.20%
2019/02/26	0	0.00	9	31.23	31.10	-9	460	-1.95%
2019/02/25	9	30.91	0	0.00	30.95	9	461	1.95%
2018/10/09	0	0.00	1	29.50	29.10	-1	630	-0.16%
2018/10/08	1	31.90	2	31.90	31.90	-1	578	-0.17%
2018/10/04	0	0.00	2	28.95	29.40	-2	502	-0.40%
2018/10/03	1	27.75	0	0.00	27.75	1	511	0.20%
2018/09/26	1	28.50	0	0.00	28.50	1	536	0.19%
2018/09/13	1	30.65	0	0.00	29.20	1	531	0.19%
2018/09/10	0	0.00	1	27.10	27.05	-1	469	-0.21%
2018/09/07	1	28.80	0	0.00	28.95	1	447	0.22%
2018/08/16	0	0.00	21.8	26.09	25.85	-21.8	710	-3.07%
2018/07/20	2	29.50	0	0.00	29.70	2	1,821	0.11%
2018/06/20	0	0.00	2	32.20	32.20	-2	2,284	-0.09%
2018/06/19	0	0.00	1	32.80	32.75	-1	2,299	-0.04%
2018/06/15	0	0.00	1	33.40	33.20	-1	2,318	-0.04%
2018/06/14	0	0.00	1	32.90	32.85	-1	2,338	-0.04%
2018/06/06	2	34.50	2	34.63	34.45	0	2,494	0.00%
2018/06/05	1	35.30	0	0.00	35.45	1	2,487	0.04%
2018/06/04	2	35.93	0	0.00	35.90	2	2,490	0.08%
2018/05/30	0	0.00	1	34.60	34.60	-1	2,564	-0.04%
2018/05/28	0	0.00	2	36.90	36.45	-2	2,557	-0.08%
2018/05/04	0	0.00	3	38.55	40.40	-3	1,959	-0.15%
2018/05/03	0	0.00	4	38.25	39.60	-4	1,774	-0.23%
2018/04/30	7	32.75	0	0.00	32.75	7	1,461	0.48%
2018/04/26	4	31.85	0	0.00	30.00	4	1,409	0.28%
2018/04/09	0	0.00	2	29.58	30.05	-2	1,055	-0.19%
2018/03/30	0	0.00	4	27.24	27.20	-4	956	-0.42%
2018/03/27	0	0.00	2	27.90	27.70	-2	936	-0.21%
2018/03/23	2	25.50	0	0.00	26.60	2	885	0.23%
2018/03/22	4	26.84	0	0.00	26.80	4	865	0.46%
2018/03/21	0	0.00	2	27.35	27.55	-2	844	-0.24%
2018/03/19	1	27.90	0	0.00	28.10	1	796	0.13%
2018/03/16	0	0.00	6	26.53	27.30	-6	748	-0.80%
2018/03/15	3	26.83	1	27.25	27.30	2	717	0.28%
2018/03/14	2	25.55	0	0.00	26.45	2	634	0.32%
2018/03/13	1	24.10	0	0.00	24.05	1	580	0.17%
2018/03/09	2	23.88	0	0.00	23.80	2	570	0.35%
2018/03/08	1	24.80	0	0.00	24.60	1	556	0.18%
2018/03/06	0	0.00	1	25.50	25.15	-1	517	-0.19%
2018/03/05	1	25.10	1	25.10	25.15	0	458	0.00%
2018/03/01	1	22.80	1	23.40	23.40	0	384	0.00%
2018/01/29	0	0.00	1	21.80	21.35	-1	334	-0.30%
2018/01/26	1	21.60	0	0.00	21.60	1	333	0.30%
2018/01/17	2	22.05	0	0.00	22.10	2	336	0.59%
2018/01/09	0	0.00	2	21.63	21.85	-2	323	-0.62%
2018/01/08	2	22.10	0	0.00	21.80	2	322	0.62%