合一 (4743)-中國信託-松江券商分點個股進出

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: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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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	1	150.00	0.1	154.00	153.00	0.9	2,127	0.04%
2024/05/08	1.1	154.09	2	156.25	157.00	-0.9	2,123	-0.04%
2024/05/06	0	0.00	2	160.00	159.50	-2	2,118	-0.09%
2024/05/02	0	0.00	1	160.50	160.50	-1	2,117	-0.05%
2024/04/29	0.1	158.00	0	0.00	159.00	0.1	2,132	0.00%
2024/04/26	0	0.00	6	155.00	153.00	-6	2,157	-0.28%
2024/04/24	1	155.00	1	155.00	153.50	0	2,194	0.00%
2024/04/23	0	0.00	2	153.00	155.00	-2	2,234	-0.09%
2024/04/22	5	147.00	4	151.13	149.00	1	2,232	0.04%
2024/04/19	5.3	149.46	12	147.08	145.50	-6.7	2,196	-0.31%
2024/04/18	3	155.50	2	159.25	157.00	1	2,122	0.05%
2024/04/17	1.1	158.50	2	159.25	158.00	-0.9	2,098	-0.04%
2024/04/16	14.2	159.69	12	158.17	159.00	2.2	2,084	0.11%
2024/04/15	4.1	166.54	2	167.25	166.00	2.1	2,027	0.10%
2024/04/12	3	173.50	0	0.00	172.00	3	1,995	0.15%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	1	174.00	0	0.00	175.00	1	2,051	0.05%
2024/04/09	0	0.00	4	174.13	173.50	-4	2,053	-0.19%
2024/04/08	0	0.00	6	175.00	174.00	-6	2,046	-0.29%
2024/04/03	8.7	171.25	0	0.00	172.00	8.7	2,026	0.43%
2024/04/02	0.2	173.00	1	172.00	172.50	-0.8	2,041	-0.04%
2024/04/01	6.1	176.34	2	178.25	172.50	4.1	2,083	0.19%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	1	174.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	0	0.00	10	175.50	174.00	-10	2,041	-0.49%
2024/03/22	0	0.00	4	174.88	172.50	-4	2,007	-0.20%
2024/03/21	5	172.50	0	0.00	172.50	5	2,006	0.25%
2024/03/20	0	0.00	3	169.00	167.00	-3	2,021	-0.15%
2024/03/19	1.1	165.00	0	0.00	165.00	1.1	2,029	0.05%
2024/03/18	2	167.25	0	0.00	165.00	2	2,039	0.10%
2024/03/15	10	168.00	0	0.00	168.00	10	2,045	0.49%
2024/03/14	0	0.00	0	170.56	168.00	0	2,049	0.00%
2024/03/13	2	168.00	0	0.00	167.00	2	2,040	0.10%
2024/03/12	4.1	171.88	0	0.00	171.00	4.1	2,034	0.20%
2024/03/11	1	171.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	2.8	175.56	0	0.00	171.00	2.8	2,127	0.13%
2024/03/07	3.9	164.72	3.3	183.88	184.00	0.6	2,013	0.03%
2024/03/06	1.3	168.12	4	168.00	167.50	-2.7	1,906	-0.14%
2024/03/05	3.1	169.99	0	0.00	168.50	3.1	1,922	0.16%
2024/03/04	2.1	171.50	1	171.50	171.00	1.1	1,918	0.06%
2024/03/01	1.1	174.08	0	0.00	174.00	1.1	1,908	0.06%
2024/02/27	3	179.33	0	0.00	177.00	3	1,975	0.15%
2024/02/26	1	181.00	0	0.00	181.00	1	1,996	0.05%
2024/02/22	0	0.00	1	176.00	175.50	-1	2,078	-0.05%
2024/02/19	2.8	178.91	0	0.00	178.00	2.8	2,289	0.12%
2024/02/16	1	172.00	2	174.50	177.00	-1	2,342	-0.04%
2024/02/15	1	171.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	2	173.00	0	0.00	172.50	2	2,681	0.07%
2024/01/31	8	172.50	3	172.67	173.00	5	4,077	0.12%
2024/01/30	0.2	173.50	0	0.00	172.50	0.2	4,184	0.00%
2024/01/26	0	0.00	1	173.50	176.50	-1	4,221	-0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/22	2	180.00	0	0.00	179.50	2	4,396	0.05%
2024/01/19	2	176.00	0	0.00	175.50	2	4,512	0.04%
2024/01/18	1	173.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	3.1	173.18	1	175.00	172.50	2.1	4,637	0.05%
2024/01/12	1	182.00	0	0.00	180.00	1	4,792	0.02%
2024/01/09	0	0.00	1	182.00	182.00	-1	4,919	-0.02%
2024/01/08	0	0.00	2	183.50	183.50	-2	4,950	-0.04%
2024/01/05	2	184.00	0	0.00	184.50	2	4,950	0.04%
2024/01/04	2.5	188.98	5	184.40	183.00	-2.6	4,935	-0.05%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2023/12/28	2.2	192.57	2	195.50	192.50	0.2	4,892	0.00%
2023/12/27	1.1	197.00	0	0.00	196.50	1.1	4,874	0.02%
2023/12/26	1	195.00	0	0.00	197.00	1	4,828	0.02%
2023/12/22	1	194.00	1	194.50	194.50	0	4,819	0.00%
2023/12/21	17	191.82	19	190.92	192.50	-2	4,830	-0.04%
2023/12/20	0	0.00	1	191.50	191.50	-1	4,828	-0.02%
2023/12/18	1	197.50	0	0.00	193.50	1	4,828	0.02%
2023/12/15	2	197.00	0	0.00	196.50	2	4,818	0.04%
2023/12/14	1	192.50	1.1	194.36	193.00	-0.1	4,797	0.00%
2023/12/13	0	0.00	1.2	191.09	191.00	-1.2	4,784	-0.03%
2023/12/12	0	0.00	1	193.00	194.50	-1	4,793	-0.02%
2023/12/11	0	0.00	1	193.50	191.00	-1	4,781	-0.02%
2023/12/08	2	193.00	0	0.00	193.50	2	4,776	0.04%
2023/12/07	0.1	193.50	3	195.00	193.50	-2.9	4,768	-0.06%
2023/12/05	3.1	201.61	8.3	200.92	198.00	-5.2	4,730	-0.11%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	2	206.50	3	207.17	205.00	-1	4,661	-0.02%
2023/11/30	1	205.50	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	204.50	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	0.00	0.1	205.00	204.00	-0.1	4,681	0.00%
2023/11/22	1	210.00	1.1	204.64	204.50	-0.1	4,667	0.00%
2023/11/21	1	203.50	2.3	206.54	205.50	-1.3	4,608	-0.03%
2023/11/20	3	207.00	1.5	206.20	206.00	1.5	4,561	0.03%
2023/11/17	2.2	206.36	2.2	206.77	206.50	0	4,525	0.00%
2023/11/16	3	219.33	2	211.50	211.50	1	4,449	0.02%
2023/11/14	8.2	211.00	11.6	211.79	211.50	-3.4	4,298	-0.08%
2023/11/13	0	0.00	3.2	219.82	218.00	-3.2	4,157	-0.08%
2023/11/10	14.2	235.60	14.8	233.09	220.50	-0.6	3,987	-0.02%
2023/11/09	7.4	230.42	8.7	229.59	230.50	-1.3	3,300	-0.04%
2023/11/08	19.3	226.56	19	222.47	226.50	0.3	3,149	0.01%
2023/11/07	0	0.00	8	217.50	217.50	-8	2,710	-0.30%
2023/11/06	0.1	196.50	0	0.00	198.00	0.1	2,615	0.00%
2023/11/03	1	196.50	1	193.50	193.00	0	2,610	0.00%
2023/11/02	1	192.00	2	193.50	192.00	-1	2,602	-0.04%
2023/10/27	1.1	203.91	2.1	202.07	203.50	-1	2,469	-0.04%
2023/10/26	5	198.30	5	193.90	197.00	0	2,330	0.00%
2023/10/25	2	196.25	1	194.50	194.50	1	2,262	0.04%
2023/10/24	1	188.00	0	0.00	189.50	1	2,193	0.05%
2023/10/23	1	188.50	2	190.50	189.00	-1	2,128	-0.05%
2023/10/20	1	192.50	1	183.50	183.50	0	2,068	0.00%
2023/10/19	2.2	186.82	2.8	187.44	190.50	-0.6	1,999	-0.03%
2023/10/18	0	0.00	0.6	175.50	175.00	-0.6	1,914	-0.03%
2023/10/16	0	0.00	0.1	181.00	181.50	-0.1	1,970	-0.01%
2023/10/05	0	0.00	0.1	171.00	174.00	-0.1	2,162	-0.01%
2023/10/04	2.3	168.44	0	0.00	168.50	2.3	2,161	0.11%
2023/09/28	1	173.50	1	177.50	174.50	0	2,192	0.00%
2023/09/26	1	177.00	0	0.00	173.50	1	2,207	0.05%
2023/09/20	0	0.00	0.4	180.00	179.50	-0.4	2,317	-0.02%
2023/09/15	0.1	186.74	0	187.50	186.00	0.1	2,417	0.00%
2023/09/08	1	175.00	0	0.00	179.00	1	2,525	0.04%
2023/09/07	0	0.00	0.2	178.75	177.50	-0.2	2,525	-0.01%
2023/09/06	2	179.00	2	178.25	179.00	0	2,527	0.00%
2023/09/05	18	185.86	17	181.50	181.50	1	2,517	0.04%
2023/08/31	2.1	200.24	1	198.52	198.50	1.1	2,460	0.04%
2023/08/30	1.1	198.00	2.2	193.67	198.00	-1.1	2,432	-0.04%
2023/08/29	0	0.00	0	185.11	188.00	0	2,446	0.00%
2023/08/25	0.1	181.00	51	180.20	181.50	-50.9	2,464	-2.07%
2023/08/24	3	181.83	1	181.50	181.00	2	2,472	0.08%
2023/08/23	3	182.17	0	182.50	182.00	3	2,485	0.12%
2023/08/22	3	184.83	0	0.00	183.50	3	2,514	0.12%
2023/08/21	0	0.00	3	187.17	188.50	-3	2,508	-0.12%
2023/08/18	2	184.50	0	0.00	184.00	2	2,517	0.08%
2023/08/17	1	185.50	1	189.00	186.50	0	2,536	0.00%
2023/08/16	1.2	182.75	1.1	185.69	186.50	0.1	2,565	0.00%
2023/08/15	0	0.00	3.1	181.64	181.00	-3.1	2,577	-0.12%
2023/08/14	6.2	177.04	2	176.25	175.50	4.2	2,569	0.16%
2023/08/11	1	184.50	1	186.00	184.50	0	2,529	0.00%
2023/08/10	2	184.00	2	186.50	183.50	0	2,549	0.00%
2023/08/09	1	184.00	0	0.00	184.00	1	2,603	0.04%
2023/08/08	1	187.00	1	184.50	184.00	0	2,733	0.00%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/04	4	190.75	0	0.00	192.00	4	2,751	0.15%
2023/08/02	4.2	190.50	1	195.00	189.00	3.2	2,769	0.12%
2023/08/01	3	194.50	1	197.00	194.50	2	2,774	0.07%
2023/07/31	3	195.50	1	199.00	194.00	2	2,788	0.07%
2023/07/28	7	196.64	3	198.00	198.50	4	2,811	0.14%
2023/07/27	4	201.13	0	0.00	200.00	4	2,815	0.14%
2023/07/26	2	202.75	0.2	202.50	200.50	1.8	2,866	0.06%
2023/07/25	1	206.00	3	207.67	206.50	-2	2,920	-0.07%
2023/07/24	2	203.50	0	0.00	203.50	2	2,952	0.07%
2023/07/21	3	207.98	3	211.67	205.00	0	3,004	0.00%
2023/07/20	1.2	206.92	3	209.00	211.00	-1.8	3,059	-0.06%
2023/07/19	2.1	208.52	1	210.00	208.00	1.1	3,080	0.04%
2023/07/18	5.2	204.50	1	208.50	202.50	4.2	3,198	0.13%
2023/07/17	1	212.00	8	210.88	210.00	-7	3,305	-0.21%
2023/07/14	1	190.00	4	197.50	198.00	-3	3,325	-0.09%
2023/07/13	7.9	195.25	5	196.80	192.50	2.9	3,351	0.09%
2023/07/12	7	203.07	0	0.00	202.00	7	3,306	0.21%
2023/07/11	3	206.83	0	0.00	205.50	3	3,376	0.09%
2023/07/10	0.2	210.00	5	209.40	208.00	-4.8	3,550	-0.14%
2023/07/07	8	205.69	3	205.33	205.00	5	3,550	0.14%
2023/07/06	5	207.80	6.1	207.68	206.00	-1.1	3,553	-0.03%
2023/07/05	2	209.50	2	211.75	209.00	0	3,565	0.00%
2023/07/04	5.9	211.83	0	0.00	210.00	5.9	3,591	0.16%
2023/07/03	2.3	211.96	1	210.50	212.00	1.3	3,680	0.04%
2023/06/30	0.1	222.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	5	226.00	0	0.00	220.00	5	3,780	0.13%
2023/06/27	2.1	225.00	17	223.88	220.00	-14.9	3,894	-0.38%
2023/06/21	2	211.00	2	210.50	210.00	0	3,958	0.00%
2023/06/19	1.3	216.85	0	0.00	216.00	1.3	4,100	0.03%
2023/06/16	16	218.28	0	0.00	216.00	16	4,113	0.39%
2023/06/15	0.2	232.00	0	232.00	230.50	0.2	4,089	0.00%
2023/06/13	2	241.25	0	0.00	240.00	2	4,160	0.05%
2023/06/12	0.1	239.50	0	0.00	241.00	0.1	4,192	0.00%
2023/06/07	0	0.00	0.1	240.91	240.00	-0.1	4,362	0.00%
2023/06/01	0	0.00	4	230.00	228.00	-4	4,446	-0.09%
2023/05/31	2	224.25	0	0.00	230.50	2	4,504	0.04%
2023/05/29	1	221.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	0	222.00	0	0.00	220.50	0	4,667	0.00%
2023/05/24	0	227.50	4	227.50	228.50	-4	4,820	-0.08%
2023/05/23	4	234.00	0	0.00	232.00	4	4,877	0.08%
2023/05/22	2	229.50	5	228.70	228.50	-3	5,161	-0.06%
2023/05/19	3.1	223.48	1	228.00	223.50	2.1	5,168	0.04%
2023/05/18	1	227.50	5	229.50	227.00	-4	5,181	-0.08%
2023/05/17	0	0.00	2	229.25	229.00	-2	5,214	-0.04%
2023/05/16	0.2	225.50	3	225.67	226.00	-2.8	5,274	-0.05%
2023/05/15	2	219.27	2	222.25	221.00	0	5,360	0.00%
2023/05/12	13.7	225.20	3	227.33	224.00	10.7	5,465	0.20%
2023/05/11	3	237.00	3	239.83	237.00	0	5,589	0.00%
2023/05/10	1	242.50	1	242.50	242.50	0	5,879	0.00%
2023/05/09	3.2	240.19	1	240.00	239.50	2.2	6,013	0.04%
2023/05/08	4.2	239.40	2	240.75	239.50	2.2	6,142	0.04%
2023/05/05	3	247.50	2	245.00	245.00	1	6,236	0.02%
2023/05/02	2	248.75	1	250.50	248.50	1	6,613	0.02%
2023/04/28	0	0.00	2	245.50	241.00	-2	6,638	-0.03%
2023/04/27	2	239.50	2	240.50	238.00	0	6,675	0.00%
2023/04/26	5.4	238.02	0	0.00	239.50	5.4	6,749	0.08%
2023/04/25	9.2	243.74	5	243.00	242.00	4.2	6,763	0.06%
2023/04/24	2.2	251.36	1	251.00	251.00	1.2	6,839	0.02%
2023/04/21	13.9	260.51	3	264.00	253.00	10.9	6,882	0.16%
2023/04/20	8	276.38	3	273.00	270.50	5	6,820	0.07%
2023/04/19	2	281.75	0	282.50	281.00	2	6,745	0.03%
2023/04/17	3	275.50	0	0.00	275.00	3	6,722	0.04%
2023/04/14	6	275.83	6.5	275.38	274.50	-0.5	6,774	-0.01%
2023/04/13	2	283.75	4	282.13	279.00	-2	6,768	-0.03%
2023/04/10	1	271.50	0	0.00	267.50	1	7,068	0.01%
2023/04/07	0	0.00	2	272.50	272.50	-2	7,142	-0.03%
2023/04/06	0	0.00	1	273.50	271.50	-1	7,293	-0.01%
2023/03/31	2	271.75	1	267.00	267.00	1	7,420	0.01%
2023/03/30	2	268.50	1	268.50	270.50	1	7,521	0.01%
2023/03/29	1	269.50	3	267.00	270.50	-2	7,523	-0.03%
2023/03/28	5	266.70	4	264.63	261.50	1	7,530	0.01%
2023/03/27	1	270.00	0.5	269.07	269.00	0.5	7,510	0.01%
2023/03/24	3	261.50	3	264.50	269.00	0	7,561	0.00%
2023/03/23	4	265.88	5.2	264.02	261.50	-1.2	7,602	-0.02%
2023/03/21	3	256.67	3	255.50	254.50	0	7,735	0.00%
2023/03/17	1	250.00	10	254.50	254.00	-9	7,964	-0.11%
2023/03/16	11	252.27	0	0.00	250.50	11	8,051	0.14%
2023/03/15	0.5	259.00	0	0.00	260.00	0.5	8,245	0.01%
2023/03/14	4	261.88	9	259.61	253.50	-5	8,611	-0.06%
2023/03/13	5	254.00	3	250.00	256.50	2	8,663	0.02%
2023/03/10	3	259.17	10.5	262.76	258.50	-7.5	8,801	-0.09%
2023/03/09	10	264.50	0	0.00	264.00	10	8,933	0.11%
2023/03/08	1	264.50	0	0.00	264.00	1	9,027	0.01%
2023/03/07	0	0.00	22	270.16	267.00	-22	9,226	-0.24%
2023/03/06	24	267.85	3	268.17	269.50	21	9,523	0.22%
2023/03/03	0	0.00	20	270.50	267.00	-20	9,807	-0.20%
2023/03/02	24	264.50	6	268.83	270.50	18	10,128	0.18%
2023/03/01	1	261.50	20	262.55	261.00	-19	10,406	-0.18%
2023/02/24	22	259.98	1	261.50	262.00	21	10,537	0.20%
2023/02/23	2	265.50	2	266.25	266.50	0	10,644	0.00%
2023/02/22	2	267.50	31	266.05	266.00	-29	10,847	-0.27%
2023/02/21	2	278.74	3	276.33	276.00	-1	10,908	-0.01%
2023/02/20	36	282.07	31	282.77	280.00	5	10,971	0.05%
2023/02/17	0	0.00	3	276.83	275.50	-3	10,752	-0.03%
2023/02/16	1	276.00	1	278.00	276.00	0	10,823	0.00%
2023/02/14	10	272.00	0	0.00	271.00	10	11,150	0.09%
2023/02/13	20	283.50	2	285.50	278.00	18	11,115	0.16%
2023/02/10	1.1	286.00	3	289.33	290.00	-1.9	11,131	-0.02%
2023/02/09	1	285.50	4	286.88	284.00	-3	11,049	-0.03%
2023/02/08	3	284.33	3	285.36	288.00	0	10,875	0.00%
2023/02/07	1	269.00	3.1	270.82	273.00	-2.1	10,684	-0.02%
2023/02/06	1	272.00	8.1	270.39	265.00	-7.1	10,695	-0.07%
2023/02/03	7	268.29	3	264.17	263.00	4	10,683	0.04%
2023/02/02	0	0.00	2	263.25	264.50	-2	10,651	-0.02%
2023/02/01	7	268.57	6	264.67	260.50	1	10,761	0.01%
2023/01/31	10	259.25	10	267.30	269.00	0	10,777	0.00%
2023/01/30	2	250.00	1	250.00	250.50	1	10,740	0.01%
2023/01/17	0	0.00	1	243.00	244.50	-1	10,783	-0.01%
2023/01/16	6	236.58	6	238.92	241.00	0	10,750	0.00%
2023/01/13	1	231.00	3	230.33	232.00	-2	10,720	-0.02%
2023/01/12	23	228.85	21	226.60	226.50	2	10,813	0.02%
2023/01/11	3.1	238.32	2	237.50	237.00	1.1	10,723	0.01%
2023/01/10	1	239.50	0	0.00	238.00	1	10,760	0.01%
2023/01/05	0	0.00	0.1	241.00	240.00	-0.1	11,118	0.00%
2022/12/30	2	248.25	1	249.00	245.50	1	11,476	0.01%
2022/12/29	4	246.75	2	247.50	243.00	2	11,646	0.02%
2022/12/28	5	263.60	4	264.50	257.00	1	11,562	0.01%
2022/12/27	3	256.33	3	259.83	264.50	0	11,544	0.00%
2022/12/26	7	264.00	7	259.93	258.00	0	11,625	0.00%
2022/12/23	7	260.29	5	259.30	259.50	2	11,716	0.02%
2022/12/22	7	254.43	7	252.11	262.50	0	11,692	0.00%
2022/12/21	1	243.00	0	0.00	239.00	1	11,701	0.01%
2022/12/20	7	242.71	10	243.75	236.50	-3	11,919	-0.03%
2022/12/19	3	244.00	5	241.10	241.50	-2	12,043	-0.02%
2022/12/16	9.1	246.56	10	245.15	243.00	-0.9	12,263	-0.01%
2022/12/15	6	249.58	4	250.75	247.00	2	12,360	0.02%
2022/12/14	8	254.81	3	255.50	259.00	5	12,351	0.04%
2022/12/13	3.1	260.39	3	258.17	253.50	0.1	12,268	0.00%
2022/12/12	4	257.50	4	256.75	257.00	0	12,371	0.00%
2022/12/09	2	262.73	2.1	261.74	260.00	0	12,416	0.00%
2022/12/08	4.1	267.40	23	269.87	267.00	-18.9	12,636	-0.15%
2022/12/07	25	277.85	3	275.33	275.00	22	12,518	0.18%
2022/12/06	11.1	296.86	19.1	291.41	279.00	-8	12,241	-0.07%
2022/12/05	2	295.00	3	296.67	297.00	-1	11,852	-0.01%
2022/12/02	2	298.25	6	296.00	294.50	-4	11,746	-0.03%
2022/12/01	4.1	294.98	3	294.67	291.50	1.1	11,544	0.01%
2022/11/30	1	289.00	2	287.50	286.00	-1	11,421	-0.01%
2022/11/29	15	292.90	14	287.18	287.00	1	11,327	0.01%
2022/11/28	26	295.54	26	295.38	295.00	0	11,112	0.00%
2022/11/25	13	294.12	13	293.35	281.00	0	10,804	0.00%
2022/11/24	6	292.17	6	289.00	290.00	0	10,449	0.00%
2022/11/23	9	276.72	10	282.25	289.50	-1	10,134	-0.01%
2022/11/22	1	274.50	8	265.81	263.50	-7	9,856	-0.07%
2022/11/21	8	277.81	11	274.96	272.00	-3	9,850	-0.03%
2022/11/18	0	0.00	0	263.00	275.00	0	10,149	0.00%
2022/11/17	6	263.83	1	260.00	259.00	5	10,200	0.05%
2022/11/16	2	257.50	5	254.60	256.50	-3	10,018	-0.03%
2022/11/15	2	251.75	3	251.17	249.50	-1	9,875	-0.01%
2022/11/11	6	258.17	8	257.19	252.50	-2	9,777	-0.02%
2022/11/10	7	248.00	0	0.00	243.00	7	9,480	0.07%
2022/11/09	0.1	244.00	6	243.00	243.50	-6	9,408	-0.06%
2022/11/08	1	256.00	1	251.50	243.00	0	9,350	0.00%
2022/11/07	2	245.50	2	247.75	246.00	0	9,252	0.00%
2022/11/04	8	249.63	7	246.79	247.50	1	9,160	0.01%
2022/11/03	2	246.25	1	238.50	246.00	1	9,077	0.01%
2022/11/02	1	243.00	3	243.17	242.00	-2	8,948	-0.02%
2022/11/01	1	240.50	3	234.67	239.50	-2	8,813	-0.02%
2022/10/31	9	228.44	8	232.50	228.00	1	8,684	0.01%
2022/10/28	14	228.36	15	225.00	223.50	-1	8,605	-0.01%
2022/10/27	9	223.83	10	221.35	232.00	-1	8,456	-0.01%
2022/10/26	6	205.75	6	207.33	211.00	0	8,310	0.00%
2022/10/25	1	213.00	1	210.50	210.50	0	8,172	0.00%
2022/10/24	2	220.00	1	218.00	216.00	1	8,071	0.01%
2022/10/21	1	215.00	0	0.00	215.00	1	8,033	0.01%
2022/10/20	5	221.60	4	225.38	227.50	1	7,981	0.01%
2022/10/18	1	244.00	1	241.50	235.00	0	8,021	0.00%
2022/10/17	5	231.30	3	237.00	239.00	2	7,948	0.03%
2022/10/14	1	245.50	3	243.50	243.50	-2	7,828	-0.03%
2022/10/13	6	244.92	1	235.50	234.50	5	7,680	0.07%
2022/10/12	2	247.75	3	244.00	252.00	-1	7,490	-0.01%
2022/10/11	1	246.50	2	249.25	244.50	-1	7,338	-0.01%
2022/10/07	14	264.07	12	259.92	257.00	2	7,142	0.03%
2022/10/06	13	256.35	10	257.55	259.50	3	6,921	0.04%
2022/10/05	6	247.67	7	240.79	245.50	-1	6,664	-0.02%
2022/10/04	1	240.50	1.4	239.14	240.00	-0.4	6,523	-0.01%
2022/10/03	3.1	239.85	0	0.00	233.50	3.1	6,429	0.05%
2022/09/30	6	246.33	5	243.70	252.50	1	6,262	0.02%
2022/09/29	9	239.33	110	245.10	248.50	-101	6,058	-1.67%	大賣/鉅額交易
2022/09/28	2	228.50	2	228.53	226.00	0	6,101	0.00%
2022/09/27	12.8	240.16	19.3	232.71	242.50	-6.6	5,982	-0.11%
2022/09/26	5.2	253.33	6	247.50	245.50	-0.8	5,789	-0.01%
2022/09/23	12	266.33	5	266.20	267.00	7	5,652	0.12%
2022/09/22	5.1	255.93	1	259.50	259.50	4.1	5,536	0.07%
2022/09/21	0	0.00	1	255.00	256.00	-1	5,413	-0.02%
2022/09/20	5	260.60	6.1	259.07	260.00	-1.1	5,457	-0.02%
2022/09/19	11.1	261.92	10	258.75	260.50	1.1	5,550	0.02%
2022/09/16	60	272.79	58	276.45	271.50	2	5,538	0.04%
2022/09/15	208.1	289.51	115	297.09	272.50	93.1	5,476	1.70%	大買/大賣/
2022/09/07	1	278.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	0	0.00	0.1	261.50	268.50	-0.1	6,023	0.00%
2022/09/05	0	0.00	2.1	281.55	277.50	-2.1	5,984	-0.04%
2022/09/02	1	292.00	1	290.00	290.00	0	6,020	0.00%
2022/09/01	0	0.00	0.2	300.00	298.00	-0.2	6,041	0.00%
2022/08/31	0	0.00	1.7	298.37	296.00	-1.7	6,113	-0.03%
2022/08/30	4	277.88	3	281.00	283.50	1	6,091	0.02%
2022/08/29	3	284.00	4	283.75	284.00	-1	6,049	-0.02%
2022/08/26	3	276.72	7.7	276.84	284.00	-4.7	6,011	-0.08%
2022/08/25	18	252.64	31	251.00	260.00	-13	5,879	-0.22%
2022/08/24	8	239.13	7	241.50	242.50	1	5,411	0.02%
2022/08/19	0	0.00	9	174.67	182.50	-9	5,540	-0.16%
2022/08/18	8	172.31	22	173.45	172.50	-14	5,483	-0.26%
2022/08/17	17	170.59	2	170.50	170.00	15	5,480	0.27%
2022/08/16	5	172.70	0	0.00	172.00	5	5,474	0.09%
2022/08/12	3	172.33	0	0.00	171.00	3	5,465	0.05%
2022/08/11	0.1	170.50	1	170.00	169.50	-0.9	5,443	-0.02%
2022/08/09	0	0.00	2	170.50	170.50	-2	5,486	-0.04%
2022/08/08	3.1	170.02	0	0.00	171.00	3.1	5,499	0.06%
2022/08/05	1	172.50	1	174.00	175.50	0	5,508	0.00%
2022/08/04	1	168.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	3.4	171.96	3	170.67	171.00	0.4	5,501	0.01%
2022/08/01	2	185.00	2	182.50	183.50	0	5,417	0.00%
2022/07/29	2	191.25	0	0.00	188.50	2	5,399	0.04%
2022/07/26	2	189.25	1	188.00	186.00	1	5,374	0.02%
2022/07/25	1	189.50	3.1	193.76	191.50	-2.1	5,264	-0.04%
2022/07/22	1	184.00	0	0.00	186.00	1	5,086	0.02%
2022/07/21	0	0.00	6.1	180.70	183.00	-6.1	5,044	-0.12%
2022/07/19	1	173.00	7	174.86	172.50	-6	5,040	-0.12%
2022/07/18	7	170.29	2	171.50	170.50	5	5,130	0.10%
2022/07/15	1	167.00	1	169.00	167.00	0	5,191	0.00%
2022/07/13	1	169.50	1.1	169.68	168.00	-0.1	5,179	0.00%
2022/07/12	1	166.50	0	0.00	165.50	1	5,165	0.02%
2022/07/11	2	170.75	4.1	168.28	170.00	-2.1	5,144	-0.04%
2022/07/08	4	170.63	4	168.63	168.00	0	5,123	0.00%
2022/07/07	5	166.90	4	165.50	168.50	1	5,106	0.02%
2022/07/06	11	176.77	9	178.94	167.00	2	5,043	0.04%
2022/07/05	1	170.00	1	168.00	174.00	0	4,805	0.00%
2022/07/04	0.1	160.50	1	162.00	158.50	-0.9	4,743	-0.02%
2022/07/01	2.4	171.73	2.2	175.86	169.00	0.2	4,661	0.00%
2022/06/30	3.1	179.52	2	184.50	175.50	1.1	4,584	0.02%
2022/06/29	4	193.63	1	194.00	194.00	3	4,421	0.07%
2022/06/28	5.1	196.48	8.4	190.14	188.50	-3.3	4,393	-0.08%
2022/06/27	4.1	203.93	4	204.00	203.00	0.1	4,263	0.00%
2022/06/24	7	204.64	6	203.58	210.00	1	4,158	0.02%
2022/06/23	4	197.63	4	196.50	197.00	0	3,977	0.00%
2022/06/22	6	199.42	4	197.88	197.00	2	3,908	0.05%
2022/06/21	12	196.96	15	197.17	200.00	-3	3,759	-0.08%
2022/06/20	11.2	196.40	7	196.14	189.50	4.2	3,582	0.12%
2022/06/17	6	190.42	4	192.13	194.00	2	3,349	0.06%
2022/06/16	6	191.33	12.2	192.41	192.00	-6.2	3,257	-0.19%
2022/06/14	5.4	170.83	0	0.00	172.00	5.4	3,083	0.17%
2022/06/13	1.2	172.55	0	0.00	172.00	1.2	3,072	0.04%
2022/06/10	1	184.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	0.2	181.73	0	0.00	181.00	0.2	3,000	0.01%
2022/06/08	0.3	174.00	0	0.00	171.50	0.3	2,908	0.01%
2022/06/06	2.3	175.83	1	175.00	175.00	1.3	2,920	0.04%
2022/06/02	0.1	182.78	0	0.00	181.00	0.1	2,907	0.00%
2022/06/01	1.3	184.58	1	186.00	183.50	0.3	2,916	0.01%
2022/05/31	1.1	188.80	0	0.00	189.50	1.1	2,896	0.04%
2022/05/30	2	182.75	4	182.75	184.00	-2	2,518	-0.08%
2022/05/27	1	184.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	1	181.50	0	0.00	181.00	1	2,461	0.04%
2022/05/19	0	179.50	0	0.00	177.50	0	2,435	0.00%
2022/05/18	0	0.00	1	180.00	181.50	-1	2,433	-0.04%
2022/05/17	4	181.88	0	0.00	180.00	4	2,431	0.16%
2022/05/16	1	184.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1.5	185.93	0	0.00	185.00	1.5	2,439	0.06%
2022/05/10	0	186.00	0	0.00	186.00	0	2,394	0.00%
2022/05/06	0.1	196.33	0	0.00	195.50	0.1	2,409	0.00%
2022/05/05	2	200.25	1	200.00	199.00	1	2,415	0.04%
2022/05/04	0	0.00	1	204.50	201.50	-1	2,433	-0.04%
2022/05/03	5	206.90	4	202.63	200.50	1	2,428	0.04%
2022/04/29	1	195.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	0	192.50	2	191.50	196.00	-2	2,378	-0.08%
2022/04/26	0.2	197.50	0	0.00	196.50	0.2	2,361	0.01%
2022/04/25	0.2	205.50	1	207.00	199.00	-0.8	2,342	-0.03%
2022/04/22	6	216.75	3	208.00	207.50	3	2,314	0.13%
2022/04/20	1.1	196.57	0	0.00	197.00	1.1	2,144	0.05%
2022/04/18	0	200.50	0	0.00	198.50	0	2,163	0.00%
2022/04/13	1	200.51	0	0.00	201.00	1	2,187	0.05%
2022/04/11	1.1	205.63	0	0.00	201.00	1.1	2,163	0.05%
2022/04/08	0	207.50	0	0.00	207.00	0	2,173	0.00%
2022/04/06	0	0.00	1	206.00	210.00	-1	2,174	-0.05%
2022/04/01	1	215.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2	217.21	0	0.00	214.50	2	2,174	0.09%
2022/03/25	2	226.00	3	224.50	223.00	-1	2,011	-0.05%
2022/03/24	3	226.50	4	226.13	226.00	-1	2,007	-0.05%
2022/03/23	5.1	228.90	4	227.25	227.00	1.1	2,052	0.05%
2022/03/22	4.1	226.56	4	228.88	229.50	0.1	2,050	0.01%
2022/03/21	1	239.50	1	234.50	226.50	0	2,063	0.00%
2022/03/18	4	223.63	2	222.50	228.50	2	2,096	0.10%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/16	0.1	200.00	1	200.00	200.50	-0.9	2,034	-0.04%
2022/03/15	0	0.00	3	202.17	200.50	-3	2,025	-0.15%
2022/03/11	1	211.01	0	0.00	211.00	1	2,078	0.05%
2022/03/08	1	219.00	1	222.00	214.50	0	2,144	0.00%
2022/03/07	4	229.38	0	0.00	224.50	4	2,176	0.18%
2022/03/04	2	240.50	0	0.00	241.00	2	2,213	0.09%
2022/03/02	2	250.00	0	0.00	252.50	2	2,472	0.08%
2022/02/25	2	244.00	0	0.00	247.50	2	2,822	0.07%
2022/02/24	5.1	248.78	5	241.00	241.50	0.1	2,928	0.00%
2022/02/21	0.3	259.00	1	260.00	259.50	-0.7	3,182	-0.02%
2022/02/15	0.4	246.14	0	0.00	242.50	0.4	3,162	0.01%
2022/02/14	0.2	243.00	0	0.00	243.00	0.2	3,164	0.01%
2022/02/11	0.1	248.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/09	2	256.00	0	0.00	255.00	2	3,201	0.06%
2022/02/07	0	0.00	1	245.00	246.00	-1	3,244	-0.03%
2022/01/26	0.1	240.00	1	236.00	239.00	-0.9	3,366	-0.03%
2022/01/25	1.2	230.52	0	0.00	229.50	1.2	3,372	0.03%
2022/01/24	1.1	235.95	0	0.00	237.00	1.1	3,368	0.03%
2022/01/21	1	240.00	0	0.00	239.50	1	3,372	0.03%
2022/01/20	1	246.00	1	245.50	245.50	0	3,411	0.00%
2022/01/19	0.2	247.33	0	0.00	246.00	0.2	3,432	0.00%
2022/01/17	0.1	247.82	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	1.1	248.39	1	251.00	243.50	0.1	3,475	0.00%
2022/01/12	0	0.00	1	253.00	253.50	-1	3,535	-0.03%
2022/01/11	1	257.50	0	0.00	258.50	1	3,684	0.03%
2022/01/10	1	265.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	1.1	259.93	0	0.00	265.00	1.1	4,036	0.03%
2022/01/06	1	267.00	0.2	270.00	267.00	0.8	4,106	0.02%
2022/01/05	1	280.00	1	276.00	275.50	0	4,098	0.00%
2022/01/04	0	0.00	0.1	278.50	277.00	-0.1	4,171	0.00%
2022/01/03	0	0.00	1	282.00	278.00	-1	4,169	-0.02%
2021/12/30	0.7	288.00	2	290.00	287.50	-1.3	4,172	-0.03%
2021/12/29	0.1	289.50	1	294.00	287.00	-0.9	4,166	-0.02%
2021/12/27	1	280.50	1.4	284.04	280.50	-0.4	4,155	-0.01%
2021/12/24	5	289.40	2	287.00	287.00	3	4,150	0.07%
2021/12/23	3	289.50	0	0.00	291.00	3	4,139	0.07%
2021/12/22	2	287.25	0	0.00	285.00	2	4,134	0.05%
2021/12/21	1	280.00	0	282.00	287.00	1	4,126	0.02%
2021/12/17	1	297.00	1	303.00	291.50	0	4,099	0.00%
2021/12/15	1	286.00	3	289.33	288.50	-2	4,132	-0.05%
2021/12/14	0.1	280.50	0	0.00	285.00	0.1	4,111	0.00%
2021/12/13	1	302.00	2	305.75	301.50	-1	4,023	-0.02%
2021/12/10	2	306.75	1	302.00	302.00	1	4,003	0.02%
2021/12/09	2	297.75	0	0.00	297.50	2	3,954	0.05%
2021/12/08	1	305.00	1	310.50	300.50	0	3,946	0.00%
2021/12/07	3	294.50	2	295.03	295.00	1	3,877	0.03%
2021/12/06	3	296.67	0	0.00	296.50	3	3,858	0.08%
2021/12/03	1	292.50	1	286.50	291.00	0	3,806	0.00%
2021/12/02	1	288.50	1	286.50	289.50	0	3,796	0.00%
2021/12/01	2	293.25	1	289.50	289.00	1	3,773	0.03%
2021/11/30	2	280.25	0	0.00	297.50	2	3,724	0.05%
2021/11/29	4.1	284.25	4	284.36	275.50	0	3,654	0.00%
2021/11/26	13	304.35	12	308.08	306.00	1	3,511	0.03%
2021/11/25	9.2	320.66	3	307.67	298.00	6.2	3,390	0.18%
2021/11/24	1	323.00	2.3	319.72	326.50	-1.3	3,206	-0.04%
2021/11/23	3.7	302.67	3	309.33	297.00	0.7	3,159	0.02%
2021/11/22	8	298.81	8	298.50	299.50	0	3,066	0.00%
2021/11/19	0	0.00	5	275.80	283.00	-5	2,965	-0.17%
2021/11/18	3	277.33	10	277.75	282.50	-7	2,880	-0.24%
2021/11/16	1	259.37	0	0.00	252.00	1	2,732	0.04%
2021/11/05	1	242.00	1	240.00	241.00	0	2,675	0.00%
2021/11/04	1.2	242.25	1	246.50	243.00	0.2	2,653	0.01%
2021/11/03	7	256.21	5	251.30	250.00	2	2,616	0.08%
2021/11/02	0	0.00	1	277.50	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	1	260.00	262.00	-1	2,498	-0.04%
2021/10/29	1	265.50	1	265.00	262.00	0	2,496	0.00%
2021/10/28	0	0.00	2	258.00	269.50	-2	2,483	-0.08%
2021/10/27	3	254.17	0	0.00	245.00	3	2,437	0.12%
2021/10/26	0	0.00	2	260.50	262.00	-2	2,422	-0.08%
2021/10/25	0	0.00	1	259.00	266.00	-1	2,451	-0.04%
2021/10/22	0.1	248.50	3	251.50	254.50	-2.9	2,448	-0.12%
2021/10/21	7	255.21	3	248.33	255.00	4	2,459	0.16%
2021/10/20	6	254.83	4	252.50	255.00	2	2,418	0.08%
2021/10/19	3	234.67	11	233.27	239.00	-8	2,374	-0.34%
2021/10/18	6	218.75	5.6	231.51	233.00	0.4	2,220	0.02%
2021/10/15	7	207.29	16.3	206.53	214.50	-9.3	2,027	-0.46%
2021/10/14	1	195.00	4.4	196.97	197.00	-3.4	1,915	-0.18%
2021/10/13	2	178.00	0	0.00	179.50	2	1,813	0.11%
2021/10/12	50	173.00	151.1	180.44	180.50	-101.1	1,802	-5.61%	大賣/鉅額交易
2021/10/08	20	167.00	20	169.00	168.50	0	1,733	0.00%
2021/10/07	20.1	167.50	40	169.00	167.50	-19.9	1,747	-1.14%
2021/10/06	21.1	169.64	0	0.00	166.00	21.1	1,734	1.22%
2021/10/05	1.3	174.49	0	0.00	172.00	1.3	1,741	0.07%
2021/10/04	1.1	181.00	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	0	0.00	1	186.50	185.00	-1	1,754	-0.06%
2021/09/29	1	186.00	30	186.50	185.00	-29	1,788	-1.62%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	30	190.50	30	192.83	190.00	0	1,844	0.00%
2021/09/24	20.1	192.50	0	0.00	191.00	20.1	1,904	1.05%
2021/09/23	30	192.50	3	193.83	192.50	27	1,957	1.38%
2021/09/22	30	185.85	49	187.92	184.50	-19	1,946	-0.98%
2021/09/17	10	184.00	0	0.00	183.00	10	1,966	0.51%
2021/09/16	0	0.00	7	186.50	183.50	-7	1,971	-0.36%
2021/09/14	0.1	189.00	3	192.00	186.00	-2.9	1,994	-0.15%
2021/09/13	50	190.24	50	189.80	189.50	0	2,017	0.00%
2021/09/10	30	190.50	30	191.00	190.00	0	2,025	0.00%
2021/09/08	61.1	192.22	0	0.00	190.50	61.1	2,066	2.96%
2021/09/07	0	0.00	30	197.00	195.00	-30	2,076	-1.44%
2021/09/06	30	193.00	65	194.58	195.00	-35	2,096	-1.67%
2021/09/03	30	193.00	45	194.78	191.50	-15	2,220	-0.68%
2021/09/02	40	192.86	0	0.00	191.00	40	2,325	1.72%
2021/09/01	21	194.45	21	194.95	193.00	0	2,442	0.00%
2021/08/31	20	191.75	0	0.00	193.00	20	2,441	0.82%
2021/08/27	31	193.81	2.4	200.86	195.50	28.6	2,478	1.15%
2021/08/26	0	0.00	20.2	198.50	198.50	-20.2	2,377	-0.85%
2021/08/25	50	181.60	0	0.00	180.50	50	2,363	2.12%
2021/08/23	4	182.50	0	0.00	183.00	4	2,384	0.17%
2021/08/20	0.1	183.50	0	0.00	183.50	0.1	2,403	0.00%
2021/08/19	0.2	185.56	0	0.00	185.00	0.2	2,507	0.01%
2021/08/17	0.1	191.00	0.1	194.00	190.00	0	2,560	0.00%
2021/08/12	1	191.50	0	0.00	193.00	1	2,629	0.04%
2021/08/11	0	0.00	2	191.00	186.00	-2	2,648	-0.08%
2021/08/10	0.1	192.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/05	1	203.00	0	0.00	200.00	1	2,990	0.03%
2021/08/03	1	198.00	0	0.00	198.00	1	3,205	0.03%
2021/08/02	1	193.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1.1	192.23	1.1	194.64	193.00	0	3,320	0.00%
2021/07/29	3	189.17	0	0.00	193.00	3	3,319	0.09%
2021/07/28	1.3	180.23	1	180.50	179.50	0.3	3,294	0.01%
2021/07/27	3	187.50	9	190.72	185.00	-6	3,317	-0.18%
2021/07/26	2.1	193.30	0	0.00	192.50	2.1	3,381	0.06%
2021/07/23	0	0.00	1	196.00	196.00	-1	3,441	-0.03%
2021/07/22	2.1	195.98	0	0.00	195.50	2.1	3,532	0.06%
2021/07/21	5.2	198.40	1	199.50	197.00	4.2	3,559	0.12%
2021/07/20	3	205.00	2	204.50	201.50	1	3,588	0.03%
2021/07/19	0.1	201.50	1	205.00	203.00	-0.9	3,582	-0.03%
2021/07/16	0.1	204.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	1	208.50	1	206.50	206.50	0	3,641	0.00%
2021/07/14	2	201.00	0.1	202.00	203.50	2	3,670	0.05%
2021/07/13	1	206.50	0	0.00	203.50	1	3,681	0.03%
2021/07/12	2.1	206.74	0	0.00	209.00	2.1	3,690	0.06%
2021/07/09	2	208.00	0	0.00	207.50	2	3,683	0.05%
2021/07/07	2.3	211.14	1	210.00	209.50	1.3	3,724	0.03%
2021/07/06	3	212.83	1	217.50	211.00	2	3,739	0.05%
2021/07/05	2	223.50	1	221.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	1	225.50	225.00	-1	3,753	-0.03%
2021/07/01	7	232.71	4	231.63	227.50	3	3,753	0.08%
2021/06/30	1	232.00	2	224.50	232.00	-1	3,737	-0.03%
2021/06/29	1	218.50	5	218.00	219.00	-4	3,729	-0.11%
2021/06/28	0	0.00	2	220.50	221.00	-2	3,759	-0.05%
2021/06/25	2	212.25	0	0.00	211.00	2	3,815	0.05%
2021/06/24	2	210.00	3	210.00	210.50	-1	3,996	-0.03%
2021/06/23	1	209.50	1	207.50	207.50	0	3,996	0.00%
2021/06/22	3	209.00	0	0.00	207.00	3	4,001	0.07%
2021/06/21	2.2	215.41	1	217.00	212.00	1.2	4,031	0.03%
2021/06/18	2	221.50	1	220.00	221.00	1	4,037	0.02%
2021/06/17	2.4	217.83	2	219.00	218.00	0.4	4,021	0.01%
2021/06/16	2	221.00	2	222.50	219.50	0	4,050	0.00%
2021/06/15	5	220.20	5	221.70	221.50	0	4,063	0.00%
2021/06/11	6	231.42	7.6	230.13	222.50	-1.6	4,046	-0.04%
2021/06/10	3	226.50	5	230.00	232.50	-2	3,944	-0.05%
2021/06/09	2.5	213.40	3	213.17	211.50	-0.5	3,939	-0.01%
2021/06/08	1	205.50	0	0.00	203.00	1	3,827	0.03%
2021/06/07	0	0.00	0.5	204.50	203.00	-0.5	3,828	-0.01%
2021/06/04	0	0.00	1	210.00	206.00	-1	3,813	-0.03%
2021/06/03	0	0.00	1	206.00	204.50	-1	3,764	-0.03%
2021/05/31	1	203.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	3.2	206.84	0	0.00	207.00	3.2	3,764	0.09%
2021/05/27	2	214.50	2	213.00	207.00	0	3,787	0.00%
2021/05/26	3	209.17	3	208.83	213.00	0	3,736	0.00%
2021/05/25	0.1	204.50	0	0.00	202.50	0.1	4,135	0.00%
2021/05/20	3	200.00	0	0.00	199.00	3	4,576	0.07%
2021/05/18	1	204.00	0	0.00	208.00	1	4,650	0.02%
2021/05/17	6	199.17	9.5	198.11	196.00	-3.5	4,676	-0.07%
2021/05/14	7	221.50	6	216.92	216.50	1	4,659	0.02%
2021/05/13	2.1	225.48	0.5	219.00	218.00	1.6	4,622	0.03%
2021/05/12	5	225.80	6	233.17	221.50	-1	4,591	-0.02%
2021/05/11	1	234.50	0.1	234.50	225.50	0.9	4,442	0.02%
2021/05/10	2	233.25	3	232.17	229.50	-1	4,431	-0.02%
2021/05/07	2	228.25	2	229.00	235.00	0	4,396	0.00%
2021/05/05	1	221.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	227.50	2.6	222.78	220.00	-0.6	4,385	-0.01%
2021/05/03	5.1	243.11	3.5	244.29	232.50	1.6	4,357	0.04%
2021/04/29	2	234.50	4	235.75	236.00	-2	4,298	-0.05%
2021/04/28	3	231.33	1	232.50	225.50	2	4,273	0.05%
2021/04/27	0	0.00	1	217.00	235.00	-1	4,205	-0.02%
2021/04/26	1.1	216.59	1	214.00	214.00	0.1	4,207	0.00%
2021/04/23	4.4	221.97	1	223.50	218.50	3.4	4,268	0.08%
2021/04/22	1.1	228.86	1	229.50	227.00	0.1	4,327	0.00%
2021/04/21	1	237.50	3	239.33	235.50	-2	4,405	-0.05%
2021/04/20	5.2	233.54	0	0.00	234.50	5.2	4,460	0.12%
2021/04/19	1.8	236.19	0	0.00	234.50	1.8	4,516	0.04%
2021/04/16	0	0.00	2	242.00	241.50	-2	4,537	-0.04%
2021/04/15	0	0.00	2.4	240.59	241.00	-2.4	4,547	-0.05%
2021/04/14	1	247.38	0	0.00	242.00	1	4,573	0.02%
2021/04/09	2	253.75	1	248.50	253.00	1	4,603	0.02%
2021/04/08	2.2	252.51	3	255.33	252.00	-0.8	4,658	-0.02%
2021/04/07	1	257.50	1	259.00	258.00	0	4,685	0.00%
2021/04/06	2	259.00	1	259.00	259.00	1	4,743	0.02%
2021/04/01	1	267.00	3	272.00	267.00	-2	4,772	-0.04%
2021/03/31	5.2	271.35	5	272.60	264.50	0.2	4,761	0.00%
2021/03/30	6.4	273.87	19.1	276.00	273.00	-12.7	4,714	-0.27%
2021/03/29	11.1	270.41	6	271.17	277.00	5.1	4,642	0.11%
2021/03/25	1.2	254.65	0	0.00	250.00	1.2	4,553	0.03%
2021/03/24	4	258.38	2	256.25	253.50	2	4,589	0.04%
2021/03/23	4.1	253.55	1	258.00	250.00	3.1	4,732	0.07%
2021/03/22	1.1	247.90	0	0.00	246.50	1.1	4,817	0.02%
2021/03/19	2.1	251.50	1	255.50	251.50	1.1	4,854	0.02%
2021/03/18	0	0.00	1	260.00	258.00	-1	4,961	-0.02%
2021/03/17	2	258.75	4	260.00	258.00	-2	5,052	-0.04%
2021/03/16	3	264.83	0	0.00	261.50	3	5,156	0.06%
2021/03/15	2	273.50	2	276.00	262.00	0	5,168	0.00%
2021/03/12	0	0.00	1	264.50	261.00	-1	5,193	-0.02%
2021/03/11	0	0.00	2	260.00	263.00	-2	5,235	-0.04%
2021/03/09	0	0.00	0	249.50	252.00	0	5,325	0.00%
2021/03/08	2	252.00	0	0.00	250.00	2	5,368	0.04%
2021/03/05	0	0.00	0.1	270.00	265.00	-0.1	5,415	0.00%
2021/03/03	0	0.00	2	256.25	255.50	-2	5,817	-0.03%
2021/03/02	2.1	252.60	5	249.30	245.00	-2.9	5,826	-0.05%
2021/02/26	0.1	263.00	2	265.00	260.50	-1.9	5,814	-0.03%
2021/02/25	36	300.57	17.1	298.15	270.00	18.9	5,776	0.33%
2021/02/24	3	275.00	6	272.00	288.00	-3	5,346	-0.06%
2021/02/23	4.1	267.04	9	264.61	262.00	-4.9	5,197	-0.09%
2021/02/22	0	0.00	13	254.00	254.00	-13	4,954	-0.26%
2021/02/19	1	230.00	1	216.50	231.00	0	5,022	0.00%
2021/02/18	1	211.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	5	215.40	6	213.33	208.00	-1	5,015	-0.02%
2021/02/05	2.2	212.66	0	0.00	220.00	2.2	4,968	0.04%
2021/02/03	0.1	200.00	18	205.31	198.50	-17.9	5,008	-0.36%
2021/02/02	6	193.00	0	0.00	198.00	6	5,037	0.12%
2021/02/01	3	186.00	1	183.00	184.50	2	5,057	0.04%
2021/01/29	0.1	188.00	0	0.00	184.50	0.1	5,043	0.00%
2021/01/28	0	0.00	10	192.75	192.50	-10	5,091	-0.20%
2021/01/26	1	203.00	2	198.75	195.00	-1	5,186	-0.02%
2021/01/21	0	0.00	1.2	207.08	213.50	-1.2	5,289	-0.02%
2021/01/20	2	205.50	1	207.00	207.00	1	5,496	0.02%
2021/01/19	0	0.00	5	207.80	206.00	-5	5,514	-0.09%
2021/01/18	8	211.31	6	206.92	210.00	2	5,560	0.04%
2021/01/15	8	198.19	0	0.00	199.00	8	5,503	0.15%
2021/01/14	3.1	190.16	2	192.00	189.00	1.1	5,417	0.02%
2021/01/13	5.1	205.89	2	211.00	202.00	3.1	5,323	0.06%
2021/01/12	2	218.00	0	0.00	213.50	2	5,269	0.04%
2021/01/11	3.1	214.69	2	215.75	212.50	1.1	5,204	0.02%
2021/01/08	1	223.00	1	221.50	222.50	0	5,218	0.00%
2021/01/07	2	224.75	0	0.00	225.00	2	5,228	0.04%
2021/01/06	2	230.00	0	0.00	225.50	2	5,209	0.04%
2021/01/04	8.1	232.48	3	233.00	229.00	5.1	5,227	0.10%
2020/12/31	8.2	247.40	27	254.67	241.00	-18.8	5,212	-0.36%
2020/12/30	1	244.00	0	0.00	246.50	1	5,118	0.02%
2020/12/29	1	250.00	0.6	249.68	242.00	0.5	5,073	0.01%
2020/12/28	13	241.54	1	240.50	244.50	12	5,001	0.24%
2020/12/24	1.1	227.91	2	228.25	226.00	-0.9	4,948	-0.02%
2020/12/21	0.1	234.00	5	237.50	233.50	-4.9	4,990	-0.10%
2020/12/17	11	250.64	4	255.75	240.50	7	5,021	0.14%
2020/12/16	0	0.00	1	247.00	248.50	-1	4,909	-0.02%
2020/12/15	1.1	224.18	0	0.00	226.00	1.1	5,047	0.02%
2020/12/14	9	243.94	5	248.00	238.50	4	5,032	0.08%
2020/12/11	0	0.00	0	230.00	237.50	0	4,937	0.00%
2020/12/10	7.1	219.87	1	223.00	216.00	6.1	4,882	0.12%
2020/12/09	1.1	235.27	1	233.00	234.50	0.1	4,796	0.00%
2020/12/08	12	242.88	0	0.00	236.00	12	4,776	0.25%
2020/12/07	2	259.00	1	265.50	255.50	1	4,665	0.02%
2020/12/04	3	260.33	0.7	262.92	266.00	2.4	4,665	0.05%
2020/12/03	3	262.17	1.5	263.27	260.00	1.5	4,726	0.03%
2020/12/02	5.2	272.45	1	271.00	267.50	4.2	4,730	0.09%
2020/12/01	4	278.25	4	280.13	274.00	0	4,747	0.00%
2020/11/30	6	295.25	1	292.00	286.00	5	4,774	0.10%
2020/11/27	1	288.50	1	291.50	292.00	0	4,452	0.00%
2020/11/25	0	0.00	0.1	279.50	276.00	-0.1	4,446	0.00%
2020/11/20	1	275.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	2	286.00	0.5	283.50	280.50	1.5	4,582	0.03%
2020/11/18	3	284.17	4	284.38	287.00	-1	4,550	-0.02%
2020/11/17	0.1	277.00	3.3	273.89	277.00	-3.2	4,617	-0.07%
2020/11/16	2	260.75	3	265.83	265.00	-1	4,598	-0.02%
2020/11/13	7	265.36	8	265.44	268.50	-1	4,623	-0.02%
2020/11/12	4.1	266.46	1.1	258.33	264.50	3.1	4,625	0.07%
2020/11/11	2	274.50	2	278.00	279.00	0	4,559	0.00%
2020/11/10	8	276.19	7.1	277.66	272.00	0.9	4,573	0.02%
2020/11/09	3	287.33	6	292.58	285.00	-3	4,571	-0.07%
2020/11/06	11	295.50	4	295.00	296.00	7	4,622	0.15%
2020/11/05	5	298.00	8	294.31	292.00	-3	4,673	-0.06%
2020/11/04	5.1	283.81	10	277.85	290.00	-5	4,689	-0.11%
2020/11/03	7	283.21	0	0.00	280.50	7	4,660	0.15%
2020/11/02	4.1	292.12	1	292.00	288.00	3.1	4,729	0.06%
2020/10/30	6.2	292.50	3	295.67	293.00	3.2	4,734	0.07%
2020/10/29	7.1	298.28	7	292.50	298.00	0.1	4,709	0.00%
2020/10/28	14.2	315.52	11.1	318.78	297.00	3.1	4,687	0.07%
2020/10/27	2	320.25	2	320.50	324.50	0	4,428	0.00%
2020/10/26	3.2	331.44	2	335.00	320.00	1.2	4,371	0.03%
2020/10/23	1	350.00	1	343.50	343.00	0	4,393	0.00%
2020/10/22	2	346.50	0	0.00	343.00	2	4,372	0.05%
2020/10/20	0	0.00	2	349.50	351.00	-2	4,380	-0.05%
2020/10/19	0	345.50	7	349.29	345.00	-7	4,444	-0.16%
2020/10/16	0	0.00	1	350.00	344.00	-1	4,431	-0.02%
2020/10/15	4	340.13	0.1	339.00	338.00	3.9	4,524	0.09%
2020/10/14	0	0.00	1	345.50	345.50	-1	4,524	-0.02%
2020/10/13	1	355.50	3	351.50	350.50	-2	4,548	-0.04%
2020/10/12	0	0.00	3.1	353.52	349.00	-3.1	4,651	-0.07%
2020/10/08	1	340.00	0	0.00	349.50	1	4,628	0.02%
2020/10/07	1	339.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	0	344.00	0	0.00	344.00	0	4,614	0.00%
2020/09/30	0	0.00	5	342.20	342.00	-5	4,623	-0.11%
2020/09/29	3	334.32	3	338.33	331.00	0	4,614	0.00%
2020/09/28	0.1	343.50	0	0.00	343.50	0.1	4,689	0.00%
2020/09/25	3.1	342.92	3	354.67	357.00	0.1	4,718	0.00%
2020/09/24	1	348.00	0	0.00	345.50	1	4,785	0.02%
2020/09/22	10	342.00	0	0.00	333.00	10	4,843	0.21%
2020/09/21	2	365.50	3	367.67	359.50	-1	4,758	-0.02%
2020/09/18	9	358.33	127	343.02	367.00	-118	4,698	-2.51%	大賣/鉅額交易
2020/09/17	1	329.50	71	331.11	334.50	-70	4,477	-1.56%
2020/09/16	6	325.00	1.2	330.75	324.50	4.8	4,464	0.11%
2020/09/15	2	327.50	25	328.84	328.50	-23	4,437	-0.52%
2020/09/14	51	313.97	54	308.40	312.50	-3	4,488	-0.07%
2020/09/11	15	301.50	15	306.50	306.00	0	4,440	0.00%
2020/09/10	8	302.00	8	306.50	301.50	0	4,397	0.00%
2020/09/09	4.1	312.59	3	301.67	302.00	1.1	4,361	0.02%
2020/09/08	10	269.45	3	267.50	309.50	7	4,352	0.16%
2020/09/07	14.1	287.06	8	294.38	283.50	6.1	4,376	0.14%
2020/09/04	23	291.30	2	296.00	300.00	21	4,377	0.48%
2020/09/03	53.1	311.05	3	319.67	306.00	50.1	4,422	1.13%
2020/09/02	0	0.00	1	331.50	329.50	-1	4,374	-0.02%
2020/09/01	12	326.79	1	336.00	330.00	11	4,360	0.25%
2020/08/31	101	339.42	3.1	331.96	339.50	98	4,326	2.26%	大買/
2020/08/28	14	328.50	2	322.25	322.00	12	4,298	0.28%
2020/08/27	6	331.08	114	335.69	320.50	-108	4,276	-2.53%	大賣/鉅額交易
2020/08/26	109	330.06	102.3	318.00	330.00	6.8	4,227	0.16%	大買/大賣/
2020/08/25	21	294.52	1	300.00	303.00	20	4,205	0.48%
2020/08/24	34	298.35	9.3	301.02	299.00	24.7	4,188	0.59%
2020/08/21	56.1	274.92	15	290.43	293.50	41.1	4,166	0.99%
2020/08/20	3.3	330.23	105	348.89	303.00	-101.8	4,068	-2.50%	大賣/鉅額交易
2020/08/19	109	336.19	118	322.59	336.50	-9	4,045	-0.22%	大買/大賣/
2020/08/18	101	300.05	115	295.68	306.50	-14	4,028	-0.35%	大買/大賣/
2020/08/17	0	0.00	17	279.35	280.00	-17	3,992	-0.43%
2020/08/14	61.1	277.27	60	277.88	275.00	1.1	4,238	0.03%
2020/08/13	19	271.39	0.1	270.00	269.50	18.9	4,159	0.46%
2020/08/12	110	277.32	110	269.48	278.50	0	4,053	0.00%	大買/大賣/
2020/08/11	25.1	253.50	93	253.79	253.50	-67.9	3,946	-1.72%
2020/08/10	102	237.35	102	235.53	246.50	0	3,898	0.00%	大買/大賣/
2020/08/07	20	218.00	22	225.11	224.50	-2	3,870	-0.05%
2020/08/06	1.3	227.15	8	231.19	221.00	-6.7	3,827	-0.18%
2020/08/05	12.9	226.44	2	227.50	226.50	10.9	3,743	0.29%
2020/08/04	1	213.50	5	200.50	213.50	-4	3,744	-0.11%
2020/08/03	182	199.54	3.1	197.53	203.50	178.9	3,756	4.76%	大買/鉅額交易
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	9	157.61	302.1	153.63	153.50	-293.1	3,833	-7.64%	大賣/鉅額交易
2020/07/28	3.1	170.50	2.6	170.50	170.50	0.5	3,750	0.01%
2020/07/27	7.1	192.11	0	0.00	189.00	7.1	3,731	0.19%
2020/07/24	53.1	211.11	0	0.00	210.00	53.1	3,743	1.42%
2020/07/23	20	212.68	0.7	226.00	224.50	19.3	3,790	0.51%
2020/07/22	181	213.50	3.1	209.15	213.50	177.9	3,843	4.63%	大買/鉅額交易
2020/07/21	88.6	200.85	257	194.50	194.50	-168.4	3,912	-4.30%	大賣/鉅額交易
2020/07/20	30	216.00	6	216.00	216.00	24	3,895	0.62%
2020/07/17	4	240.13	18.4	240.00	240.00	-14.4	4,122	-0.35%
2020/07/16	265.1	269.58	240	266.58	266.50	25.1	4,085	0.61%	大買/大賣/
2020/07/15	5.1	296.00	30	296.00	296.00	-24.9	3,937	-0.63%
2020/07/14	1	328.50	28	328.50	328.50	-27	3,918	-0.69%
2020/07/13	80	364.50	4	364.50	364.50	76	3,934	1.93%
2020/07/10	124	411.02	98	405.00	405.00	26	3,946	0.66%	大買/
2020/07/09	9.1	467.51	9	476.50	450.00	0.1	3,890	0.00%
2020/07/08	16	398.06	1	392.00	433.50	15	3,868	0.39%
2020/07/07	109	394.03	116	387.03	394.50	-7	3,871	-0.18%	大買/大賣/
2020/07/06	102	358.83	102	345.04	359.00	0	3,749	0.00%	大買/大賣/
2020/07/03	114	325.09	8	319.75	326.50	106	3,679	2.88%	大買/鉅額交易
2020/07/02	9	289.94	82	281.95	297.00	-73	3,538	-2.06%
2020/07/01	67	268.51	92	261.75	270.00	-25	3,447	-0.73%
2020/06/30	0	250.00	60	245.17	249.00	-60	3,353	-1.79%
2020/06/29	1.1	241.64	10	236.00	241.50	-8.9	3,333	-0.27%
2020/06/24	91.1	228.02	1	235.50	228.00	90.1	3,300	2.73%
2020/06/23	10	240.50	0	0.00	240.00	10	3,276	0.31%
2020/06/22	8	261.94	0	0.00	260.00	8	3,249	0.25%
2020/06/19	287	245.96	114	247.97	251.00	173	3,215	5.38%	大買/大賣/鉅額交易
2020/06/18	25	228.50	0	0.00	228.50	25	3,092	0.81%
2020/06/16	1	189.50	2	189.50	189.50	-1	3,107	-0.03%
2020/06/12	81.2	172.50	2	172.50	172.50	79.2	3,126	2.53%
2020/06/11	9	191.50	12	229.50	191.50	-3	3,080	-0.10%
2020/06/10	12	206.00	0	0.00	212.50	12	2,963	0.40%
2020/06/09	2	187.50	3.3	191.80	193.50	-1.3	2,913	-0.05%
2020/06/08	1	172.00	1	176.00	176.00	0	2,801	0.00%
2020/06/05	1	157.00	0	0.00	160.00	1	2,761	0.04%
2020/06/04	15	150.83	0	0.00	150.50	15	2,754	0.54%
2020/06/03	0	0.00	2	150.00	152.50	-2	2,737	-0.07%
2020/06/02	0	0.00	1	142.50	144.00	-1	2,706	-0.04%
2020/06/01	1.1	132.26	0	0.00	138.50	1.1	2,681	0.04%
2020/05/29	0	0.00	1	146.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	17	130.41	134.00	-17	2,596	-0.65%
2020/05/27	2	128.00	2	126.00	126.00	0	2,615	0.00%
2020/05/26	2	128.75	0	0.00	123.50	2	2,638	0.08%
2020/05/25	0	0.00	1	128.00	132.50	-1	2,589	-0.04%
2020/05/22	2.1	122.49	9	123.50	125.00	-6.9	2,545	-0.27%
2020/05/21	3	116.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	9	126.67	8	125.38	127.00	1	2,458	0.04%
2020/05/18	0	0.00	0.5	105.00	105.00	-0.5	2,158	-0.02%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	0	0.00	8	87.10	87.10	-8	2,131	-0.38%
2020/05/13	0	0.00	4	77.48	79.20	-4	2,079	-0.19%
2020/05/12	1	70.00	0	0.00	72.00	1	2,016	0.05%
2020/05/08	1	78.20	3	76.50	75.20	-2	1,939	-0.10%
2020/05/07	0	0.00	1	68.30	74.00	-1	1,891	-0.05%
2020/05/06	7	74.26	2	71.00	68.00	5	1,838	0.27%
2020/05/05	4	66.63	1	67.70	67.70	3	1,795	0.17%
2020/05/04	0	0.00	1	60.00	61.60	-1	1,715	-0.06%
2020/04/30	1	54.50	4	54.80	56.00	-3	1,682	-0.18%
2020/04/28	2	53.00	0	0.00	51.60	2	1,625	0.12%
2020/04/24	1	54.50	0	0.00	55.10	1	1,505	0.07%
2020/04/23	0	0.00	4	50.68	51.70	-4	1,350	-0.30%
2020/04/22	3	47.52	9	44.21	47.00	-6	1,252	-0.48%
2020/04/21	12	46.09	20	46.10	46.10	-8	1,106	-0.72%
2020/04/16	20	34.70	0	0.00	34.70	20	797	2.51%
2020/04/08	0	0.00	10	30.35	29.85	-10	758	-1.32%
2020/04/06	2	24.80	0	0.00	27.00	2	755	0.26%
2020/03/31	8	25.00	0	0.00	24.85	8	789	1.01%
2020/03/17	3	22.90	0	0.00	23.80	3	745	0.40%
2020/03/13	2	25.65	0	0.00	26.50	2	718	0.28%
2020/03/09	0	0.00	3	31.25	30.75	-3	712	-0.42%
2020/03/03	0	0.00	11	30.75	30.60	-11	687	-1.60%
2020/02/27	4	31.04	0	0.00	31.30	4	662	0.60%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/24	10	30.50	0	0.00	30.05	10	577	1.73%
2020/02/13	3	29.20	0	0.00	29.10	3	569	0.53%
2020/02/12	0	0.00	17	29.26	29.45	-17	565	-3.01%
2020/02/10	17	28.37	0	0.00	28.30	17	552	3.08%
2020/01/20	8	29.22	0	0.00	29.15	8	539	1.48%
2020/01/15	0	0.00	1	29.80	29.85	-1	530	-0.19%
2020/01/13	2	29.50	0	0.00	29.40	2	521	0.38%
2020/01/08	6	29.33	0	0.00	29.40	6	520	1.15%
2020/01/07	2	29.90	0	0.00	30.00	2	516	0.39%
2019/12/31	0	0.00	2	29.65	29.40	-2	478	-0.42%
2019/12/30	2	29.60	0	0.00	29.80	2	481	0.42%
2019/12/27	1	31.80	0	0.00	31.70	1	453	0.22%
2019/12/24	10	29.35	0	0.00	29.40	10	402	2.48%
2019/12/09	1	29.50	0	0.00	29.40	1	385	0.26%
2019/12/05	2	30.78	2	31.00	30.80	0	375	0.00%
2019/11/21	1	29.80	0	0.00	29.50	1	345	0.29%
2019/09/25	0	0.00	12	29.40	29.20	-12	341	-3.51%
2019/09/23	0.4	29.05	0	0.00	29.15	0.4	342	0.12%
2019/09/10	0	0.00	4	29.05	29.10	-4	330	-1.21%
2019/08/27	8	30.18	1	30.00	29.85	7	297	2.35%
2019/08/23	12	29.66	0	0.00	29.80	12	292	4.11%
2019/08/20	2	31.05	0	0.00	30.90	2	271	0.74%
2019/08/16	0.7	29.10	0	0.00	29.30	0.7	234	0.29%
2019/08/05	1	29.00	0	0.00	28.90	1	226	0.44%
2019/07/17	0	0.00	1	28.90	28.80	-1	198	-0.50%
2019/07/05	0	0.00	3	28.55	28.65	-3	209	-1.43%
2019/06/28	2	28.00	0	0.00	28.10	2	213	0.94%
2019/06/25	1	28.00	0	0.00	28.00	1	220	0.45%
2019/06/14	1	28.65	0	0.00	28.65	1	230	0.43%
2019/03/08	1	33.15	0	0.00	33.10	1	504	0.20%
2019/01/30	1.7	27.76	0	0.00	28.05	1.7	299	0.56%
2018/12/05	0	0.00	1	27.50	27.70	-1	711	-0.14%
2018/11/30	1	29.25	0	0.00	28.55	1	780	0.13%
2018/11/20	0	0.00	1	26.95	26.95	-1	744	-0.13%
2018/11/05	1	26.95	0	0.00	26.95	1	734	0.14%
2018/09/12	0	0.00	0.5	29.20	29.20	-0.5	495	-0.10%
2018/07/11	0	0.00	1	32.30	31.65	-1	1,944	-0.05%
2018/06/05	0	0.00	2	36.50	35.45	-2	2,487	-0.08%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/31	1	36.20	1	34.15	36.25	0	2,534	0.00%
2018/05/24	0	0.00	1	38.10	37.60	-1	2,532	-0.04%
2018/05/22	1	38.95	0	0.00	37.75	1	2,501	0.04%
2018/05/07	4	41.48	0	0.00	40.70	4	2,087	0.19%
2018/05/03	0	0.00	9	39.04	39.60	-9	1,774	-0.51%
2018/04/26	0	0.00	11	31.31	30.00	-11	1,409	-0.78%
2018/04/24	1	31.60	1	30.10	30.00	0	1,372	0.00%
2018/04/23	2	31.60	0	0.00	31.90	2	1,352	0.15%
2018/04/19	1	30.15	0	0.00	31.20	1	1,325	0.08%
2018/04/18	1	30.35	0	0.00	29.45	1	1,300	0.08%
2018/04/17	0	0.00	5	30.60	29.85	-5	1,287	-0.39%
2018/03/29	0	0.00	3	27.70	27.50	-3	947	-0.32%
2018/03/28	0	0.00	1	27.50	27.25	-1	936	-0.11%
2018/03/21	1	27.50	0	0.00	27.55	1	844	0.12%
2018/03/15	0	0.00	2	28.00	27.30	-2	717	-0.28%