合一 (4743)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	150.50	1	152.00	153.00	0	2,127	0.00%
2024/05/09	1.2	154.46	51	155.52	152.50	-49.8	2,118	-2.35%
2024/05/08	2.1	154.74	1	155.50	157.00	1.1	2,123	0.05%
2024/05/07	5.4	158.23	1	161.50	156.00	4.4	2,124	0.20%
2024/05/06	1.1	158.61	3.4	159.79	159.50	-2.3	2,118	-0.11%
2024/05/03	5	159.50	3	161.67	158.00	2	2,117	0.09%
2024/05/02	2	159.50	4	160.38	160.50	-2	2,117	-0.09%
2024/04/30	1	158.00	0	0.00	158.50	1	2,127	0.05%
2024/04/29	1	159.00	4.1	155.30	159.00	-3.1	2,132	-0.15%
2024/04/26	4	153.50	0	0.00	153.00	4	2,157	0.19%
2024/04/25	3.1	152.98	3	155.50	152.50	0.1	2,172	0.00%
2024/04/24	4	154.38	1	154.00	153.50	3	2,194	0.14%
2024/04/23	1	154.00	1	155.00	155.00	0	2,234	0.00%
2024/04/22	25	149.72	1	149.50	149.00	24	2,232	1.07%
2024/04/19	7.6	148.79	3.5	152.74	145.50	4.1	2,196	0.19%
2024/04/18	12.2	157.24	2	156.25	157.00	10.2	2,122	0.48%
2024/04/17	3.3	159.82	0.3	160.00	158.00	3	2,098	0.14%
2024/04/16	5.3	161.61	22	158.98	159.00	-16.7	2,084	-0.80%
2024/04/15	12.3	167.15	29.2	166.59	166.00	-17	2,027	-0.84%
2024/04/12	45	173.77	30	172.23	172.00	15	1,995	0.75%
2024/04/11	24	176.38	3	176.67	175.50	21	1,988	1.06%
2024/04/10	0	0.00	5	176.00	175.00	-5	2,051	-0.24%
2024/04/09	8	174.00	0	0.00	173.50	8	2,053	0.39%
2024/04/08	3	174.33	11	176.00	174.00	-8	2,046	-0.39%
2024/04/03	2	171.00	18	170.39	172.00	-16	2,026	-0.79%
2024/04/02	1	172.01	1	173.50	172.50	0	2,041	0.00%
2024/04/01	68.3	179.30	1	178.50	172.50	67.3	2,083	3.23%
2024/03/29	1	173.50	0.1	174.92	175.50	0.9	2,047	0.04%
2024/03/28	4	174.50	0	0.00	174.00	4	2,049	0.20%
2024/03/27	4	174.50	10	175.35	174.00	-6	2,041	-0.29%
2024/03/26	7	172.93	5	174.30	171.00	2	2,022	0.10%
2024/03/25	1	172.50	1	175.00	173.00	0	2,009	0.00%
2024/03/22	4	174.38	2	175.00	172.50	2	2,007	0.10%
2024/03/21	8	172.50	4.4	172.00	172.50	3.7	2,006	0.18%
2024/03/20	3	168.17	28	167.39	167.00	-25	2,021	-1.24%
2024/03/19	1	164.51	1	166.50	165.00	0	2,029	0.00%
2024/03/18	26.4	165.55	0.3	166.50	165.00	26.1	2,039	1.28%
2024/03/14	4	169.25	2	170.00	168.00	2	2,049	0.10%
2024/03/13	1	167.00	0.2	168.50	167.00	0.8	2,040	0.04%
2024/03/12	10	171.40	0	0.00	171.00	10	2,034	0.49%
2024/03/08	48	181.25	16	174.94	171.00	32	2,127	1.50%
2024/03/07	12	166.54	14	176.46	184.00	-2	2,013	-0.10%
2024/03/06	1	168.00	0	168.00	167.50	1	1,906	0.05%
2024/03/05	10	169.60	1	169.55	168.50	9	1,922	0.47%
2024/03/04	6.3	171.73	0.1	171.00	171.00	6.2	1,918	0.32%
2024/03/01	2.1	175.74	3	176.50	174.00	-0.9	1,908	-0.05%
2024/02/29	2	176.00	1	176.00	176.50	1	1,955	0.05%
2024/02/27	7	179.57	3	178.50	177.00	4	1,975	0.20%
2024/02/26	0	0.00	4	180.50	181.00	-4	1,996	-0.20%
2024/02/22	1.1	176.91	0	0.00	175.50	1.1	2,078	0.05%
2024/02/21	7	178.86	5	180.50	177.00	2	2,111	0.09%
2024/02/20	1	177.00	0	0.00	178.00	1	2,187	0.05%
2024/02/19	0	0.00	1	180.00	178.00	-1	2,289	-0.04%
2024/02/16	0	0.00	2	176.00	177.00	-2	2,342	-0.09%
2024/02/15	3	172.33	0	0.00	173.00	3	2,486	0.12%
2024/02/05	1	172.50	20	173.75	172.50	-19	2,681	-0.71%
2024/02/02	0	0.00	0	175.50	174.00	0	3,394	0.00%
2024/01/31	0	172.50	0	0.00	173.00	0	4,077	0.00%
2024/01/30	14	172.71	1	177.50	172.50	13	4,184	0.31%
2024/01/29	3	174.83	0	0.00	175.50	3	4,197	0.07%
2024/01/26	0.1	176.50	2	176.50	176.50	-1.9	4,221	-0.04%
2024/01/25	4	173.88	0	0.00	174.00	4	4,249	0.09%
2024/01/24	4	178.00	1	180.50	176.50	3	4,272	0.07%
2024/01/23	1	178.53	2.3	179.00	179.50	-1.2	4,318	-0.03%
2024/01/22	1	179.06	8	180.50	179.50	-7	4,396	-0.16%
2024/01/19	2	174.25	3	176.00	175.50	-1	4,512	-0.02%
2024/01/18	2	170.75	0	0.00	172.50	2	4,585	0.04%
2024/01/17	22.1	173.86	19.4	173.86	172.50	2.7	4,637	0.06%
2024/01/16	10	177.05	0	0.00	177.50	10	4,672	0.21%
2024/01/15	0.3	180.00	0.3	182.00	182.50	-0.1	4,718	0.00%
2024/01/12	4	181.25	8	181.75	180.00	-4	4,792	-0.08%
2024/01/11	2	182.50	0	0.00	184.00	2	4,915	0.04%
2024/01/10	1	181.00	0.1	183.00	183.50	0.9	4,917	0.02%
2024/01/09	1	182.50	0	0.00	182.00	1	4,919	0.02%
2024/01/08	2	184.25	1.1	185.36	183.50	0.9	4,950	0.02%
2024/01/05	2.1	184.52	1	184.00	184.50	1.1	4,950	0.02%
2024/01/04	29.5	183.62	1	183.50	183.00	28.5	4,935	0.58%
2024/01/03	3	192.33	1	196.00	192.00	2	4,867	0.04%
2023/12/29	0	0.00	0	194.00	194.50	0	4,868	0.00%
2023/12/28	3	193.17	0	0.00	192.50	3	4,892	0.06%
2023/12/27	3.1	199.15	1	202.00	196.50	2.1	4,874	0.04%
2023/12/26	0	0.00	1	196.50	197.00	-1	4,828	-0.02%
2023/12/25	2	194.25	2	194.50	192.50	0	4,823	0.00%
2023/12/22	23	194.00	0	0.00	194.50	23	4,819	0.48%
2023/12/21	1	190.50	7	192.71	192.50	-6	4,830	-0.12%
2023/12/19	0	0.00	0.2	191.50	191.50	-0.2	4,825	0.00%
2023/12/18	2.3	194.57	1	193.50	193.50	1.3	4,828	0.03%
2023/12/15	1	196.50	1	197.49	196.50	0	4,818	0.00%
2023/12/14	0	0.00	1	193.50	193.00	-1	4,797	-0.02%
2023/12/13	1	191.50	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0	0.00	4	193.75	194.50	-4	4,793	-0.08%
2023/12/11	11.2	191.35	0	0.00	191.00	11.2	4,781	0.23%
2023/12/08	4	194.63	4	193.25	193.50	0	4,776	0.00%
2023/12/07	0	195.64	16	195.06	193.50	-16	4,768	-0.33%
2023/12/06	17	194.68	12	195.21	195.50	5	4,769	0.11%
2023/12/05	11.3	201.14	2	200.50	198.00	9.3	4,730	0.20%
2023/12/04	1	206.50	2	208.00	205.00	-1	4,664	-0.02%
2023/12/01	5	206.40	16	205.97	205.00	-11	4,661	-0.24%
2023/11/30	2	206.00	1	209.50	205.00	1	4,703	0.02%
2023/11/29	1	207.00	2	207.50	208.00	-1	4,676	-0.02%
2023/11/28	1	204.50	1	204.00	204.00	0	4,681	0.00%
2023/11/27	7	207.00	5	208.00	204.00	2	4,723	0.04%
2023/11/24	1	202.50	2	204.50	205.00	-1	4,718	-0.02%
2023/11/22	8	207.31	9	206.06	204.50	-1	4,667	-0.02%
2023/11/21	4	204.50	7	204.79	205.50	-3	4,608	-0.06%
2023/11/20	4	207.37	3.2	207.78	206.00	0.8	4,561	0.02%
2023/11/17	22.8	208.82	7	207.57	206.50	15.8	4,525	0.35%
2023/11/16	9	214.05	13	218.58	211.50	-4	4,449	-0.09%
2023/11/15	0	214.00	2.2	214.91	214.00	-2.2	4,358	-0.05%
2023/11/14	18.6	212.67	11.4	212.54	211.50	7.2	4,298	0.17%
2023/11/13	17	219.71	15.5	220.11	218.00	1.5	4,157	0.04%
2023/11/10	39.4	233.62	26.4	235.66	220.50	13.1	3,987	0.33%
2023/11/09	24	228.75	28	229.18	230.50	-4	3,300	-0.12%
2023/11/08	20.2	226.25	21.5	223.74	226.50	-1.4	3,149	-0.04%
2023/11/07	1	214.50	12.9	213.18	217.50	-11.9	2,710	-0.44%
2023/11/06	1.5	194.00	6	196.42	198.00	-4.5	2,615	-0.17%
2023/11/03	6	193.25	4	195.88	193.00	2	2,610	0.08%
2023/11/02	5	194.70	1	192.50	192.00	4	2,602	0.15%
2023/11/01	8	195.31	5	195.90	195.50	3	2,578	0.12%
2023/10/31	6	198.17	7	198.14	196.00	-1	2,560	-0.04%
2023/10/30	7.2	200.30	3	197.83	198.00	4.2	2,538	0.17%
2023/10/27	9	197.94	17.1	201.99	203.50	-8.1	2,469	-0.33%
2023/10/26	12.1	194.87	14.2	196.14	197.00	-2.2	2,330	-0.09%
2023/10/25	2	192.50	5.1	194.11	194.50	-3.1	2,262	-0.13%
2023/10/24	10	189.55	9	191.61	189.50	1	2,193	0.05%
2023/10/23	3	189.50	5	191.10	189.00	-2	2,128	-0.09%
2023/10/20	6	186.58	3	192.00	183.50	3	2,068	0.15%
2023/10/19	14.1	190.25	41.3	190.86	190.50	-27.2	1,999	-1.36%
2023/10/18	3	177.82	2	181.50	175.00	1	1,914	0.05%
2023/10/17	2	178.75	0.5	179.14	180.00	1.5	1,942	0.08%
2023/10/16	7	175.50	16	177.41	181.50	-9	1,970	-0.46%
2023/10/13	9	174.50	0	0.00	173.50	9	1,970	0.46%
2023/10/12	0	0.00	0	176.00	176.00	0	2,041	0.00%
2023/10/11	1	175.50	1	174.50	176.50	0	2,082	0.00%
2023/10/06	0	0.00	1	177.00	176.50	-1	2,150	-0.05%
2023/10/05	1	175.00	1	174.00	174.00	0	2,162	0.00%
2023/10/04	1	168.52	0	0.00	168.50	1	2,161	0.05%
2023/10/03	1.5	173.17	0	0.00	172.00	1.5	2,159	0.07%
2023/10/02	0.5	174.50	0	0.00	176.50	0.5	2,162	0.02%
2023/09/28	3	172.67	4	174.50	174.50	-1	2,192	-0.05%
2023/09/26	4.6	175.37	0	0.00	173.50	4.6	2,207	0.21%
2023/09/25	0	0.00	0.1	179.50	178.50	-0.1	2,234	0.00%
2023/09/22	0	0.00	0.1	176.00	176.50	-0.1	2,249	0.00%
2023/09/21	0	178.00	0	0.00	176.50	0	2,291	0.00%
2023/09/20	0.3	180.00	0	0.00	179.50	0.3	2,317	0.01%
2023/09/19	1	184.52	1	186.36	181.00	0	2,392	0.00%
2023/09/18	0	0.00	0.3	186.00	185.00	-0.3	2,399	-0.01%
2023/09/15	1	186.00	1.3	187.00	186.00	-0.3	2,417	-0.01%
2023/09/14	0	0.00	2	181.50	183.00	-2	2,393	-0.08%
2023/09/13	1	179.50	0.3	179.50	180.00	0.7	2,413	0.03%
2023/09/12	1	178.00	1	180.50	180.50	0	2,467	0.00%
2023/09/11	0.3	179.60	3	181.67	179.00	-2.8	2,517	-0.11%
2023/09/08	0.2	175.67	0	0.00	179.00	0.2	2,525	0.01%
2023/09/07	0.1	178.50	3	178.83	177.50	-3	2,525	-0.12%
2023/09/06	2.3	178.47	0	0.00	179.00	2.3	2,527	0.09%
2023/09/05	17.4	187.08	1	183.00	181.50	16.4	2,517	0.65%
2023/09/04	1	194.00	0	0.00	195.00	1	2,459	0.04%
2023/09/01	7.1	195.30	7.1	200.06	195.00	0.1	2,466	0.00%
2023/08/31	11	198.55	20.4	201.00	198.50	-9.4	2,460	-0.38%
2023/08/30	5	192.70	9.5	194.90	198.00	-4.5	2,432	-0.19%
2023/08/29	0.2	186.50	1.3	186.70	188.00	-1.1	2,446	-0.04%
2023/08/28	1	181.00	2	183.50	182.50	-1	2,446	-0.04%
2023/08/25	0	0.00	3	181.33	181.50	-3	2,464	-0.12%
2023/08/24	1	181.00	1	184.50	181.00	0	2,472	0.00%
2023/08/23	2	182.25	0	0.00	182.00	2	2,485	0.08%
2023/08/22	1	184.00	0.1	184.50	183.50	0.9	2,514	0.03%
2023/08/21	0	0.00	0.3	188.00	188.50	-0.3	2,508	-0.01%
2023/08/17	0	0.00	4	184.50	186.50	-4	2,536	-0.16%
2023/08/16	1	185.00	2	183.25	186.50	-1	2,565	-0.04%
2023/08/15	5	181.60	2.1	181.24	181.00	2.9	2,577	0.11%
2023/08/14	2.4	181.17	9	175.89	175.50	-6.6	2,569	-0.26%
2023/08/11	1	185.00	2.4	183.05	184.50	-1.4	2,529	-0.06%
2023/08/10	1	184.00	7	184.21	183.50	-6	2,549	-0.24%
2023/08/09	13.1	181.89	16	184.38	184.00	-2.9	2,603	-0.11%
2023/08/08	13.3	186.87	3.3	187.29	184.00	10	2,733	0.37%
2023/08/07	6.1	189.42	2.3	188.64	188.00	3.8	2,748	0.14%
2023/08/04	2.1	190.64	2.1	189.55	192.00	0	2,751	0.00%
2023/08/02	4.2	190.12	1	189.00	189.00	3.2	2,769	0.12%
2023/08/01	13	195.85	1	198.50	194.50	12	2,774	0.43%
2023/07/31	26.3	195.75	1	199.00	194.00	25.3	2,788	0.91%
2023/07/28	6	197.17	1	198.50	198.50	5	2,811	0.18%
2023/07/27	2	201.00	4	200.75	200.00	-2	2,815	-0.07%
2023/07/26	2.1	203.86	0	0.00	200.50	2.1	2,866	0.07%
2023/07/25	0.1	207.00	0.1	207.50	206.50	-0.1	2,920	0.00%
2023/07/24	0	0.00	19	204.34	203.50	-19	2,952	-0.64%
2023/07/21	8	210.50	6	208.50	205.00	2	3,004	0.07%
2023/07/20	4.1	208.52	3.3	210.61	211.00	0.8	3,059	0.03%
2023/07/19	3	207.00	7	208.00	208.00	-4	3,080	-0.13%
2023/07/18	1	207.00	0.2	203.00	202.50	0.8	3,198	0.03%
2023/07/17	8	208.31	17.2	212.33	210.00	-9.2	3,305	-0.28%
2023/07/14	1.2	190.93	4.2	196.05	198.00	-3	3,325	-0.09%
2023/07/13	22.4	196.99	2.3	195.07	192.50	20.1	3,351	0.60%
2023/07/12	2.1	203.52	1	202.00	202.00	1.1	3,306	0.03%
2023/07/11	10	206.55	1	206.03	205.50	9	3,376	0.27%
2023/07/10	4	210.63	4	210.50	208.00	0	3,550	0.00%
2023/07/07	2	205.50	0	0.00	205.00	2	3,550	0.06%
2023/07/06	3.2	209.03	2	209.25	206.00	1.2	3,553	0.03%
2023/07/05	5.1	210.98	1	213.50	209.00	4.1	3,565	0.11%
2023/07/04	4	212.00	2	212.50	210.00	2	3,591	0.06%
2023/07/03	3.2	210.97	1	209.50	212.00	2.2	3,680	0.06%
2023/06/30	4	218.75	31	221.18	216.00	-27	3,717	-0.73%
2023/06/29	2	220.00	1.1	222.73	220.00	0.9	3,780	0.02%
2023/06/28	7	218.64	6	220.75	219.50	1	3,832	0.03%
2023/06/27	1	220.50	8.1	218.89	220.00	-7.1	3,894	-0.18%
2023/06/26	0	0.00	1	210.00	209.50	-1	3,882	-0.03%
2023/06/21	4	211.63	0	0.00	210.00	4	3,958	0.10%
2023/06/20	5	216.50	0	0.00	215.50	5	4,064	0.12%
2023/06/19	5	216.61	1.2	219.75	216.00	3.8	4,100	0.09%
2023/06/16	34	215.16	11	213.45	216.00	23	4,113	0.56%
2023/06/15	10	231.70	0	0.00	230.50	10	4,089	0.24%
2023/06/14	1	244.00	0.4	240.00	236.50	0.6	4,092	0.01%
2023/06/13	0	0.00	0.1	240.50	240.00	-0.1	4,160	0.00%
2023/06/12	1	239.50	2	239.25	241.00	-1	4,192	-0.02%
2023/06/09	1	235.50	2	236.75	239.00	-1	4,250	-0.02%
2023/06/08	1.2	235.00	0	0.00	233.50	1.2	4,314	0.03%
2023/06/07	0	0.00	3	240.67	240.00	-3	4,362	-0.07%
2023/06/06	0	0.00	1.1	239.95	239.50	-1.1	4,371	-0.02%
2023/06/05	4	236.50	2.2	239.68	236.00	1.8	4,402	0.04%
2023/06/02	26	238.29	11	235.59	239.50	15	4,415	0.34%
2023/06/01	2	229.74	5	228.40	228.00	-3	4,446	-0.07%
2023/05/31	0	0.00	2	227.75	230.50	-2	4,504	-0.04%
2023/05/29	0	0.00	3	224.50	224.50	-3	4,590	-0.07%
2023/05/26	8.4	220.99	1	220.02	220.50	7.3	4,667	0.16%
2023/05/25	4	226.25	3	226.83	225.00	1	4,705	0.02%
2023/05/24	4	228.13	4	228.38	228.50	0	4,820	0.00%
2023/05/23	4	229.38	1.2	230.75	232.00	2.8	4,877	0.06%
2023/05/22	6	228.17	4	230.00	228.50	2	5,161	0.04%
2023/05/19	5.2	223.75	4.2	227.79	223.50	1.1	5,168	0.02%
2023/05/18	4	227.50	22	228.02	227.00	-18	5,181	-0.35%
2023/05/17	18	229.83	3.5	228.79	229.00	14.5	5,214	0.28%
2023/05/16	1	226.50	3	223.50	226.00	-2	5,274	-0.04%
2023/05/15	4	219.88	10.2	222.28	221.00	-6.2	5,360	-0.12%
2023/05/12	16.6	225.22	23	225.26	224.00	-6.4	5,465	-0.12%
2023/05/11	1	238.50	0	0.00	237.00	1	5,589	0.02%
2023/05/10	2	241.50	2	240.50	242.50	0	5,879	0.00%
2023/05/09	2	239.50	2	241.25	239.50	0	6,013	0.00%
2023/05/08	4.3	241.65	2	243.50	239.50	2.3	6,142	0.04%
2023/05/05	4	245.75	2	245.75	245.00	2	6,236	0.03%
2023/05/04	4	246.50	3	247.50	247.00	1	6,290	0.02%
2023/05/03	3	247.00	2	245.50	245.50	1	6,438	0.02%
2023/05/02	2.1	246.12	2	249.75	248.50	0.1	6,613	0.00%
2023/04/28	1.1	248.19	0	0.00	241.00	1.1	6,638	0.02%
2023/04/27	2	238.00	1	238.50	238.00	1	6,675	0.01%
2023/04/26	3.3	237.73	1	238.50	239.50	2.3	6,749	0.03%
2023/04/25	5.2	245.69	1	240.50	242.00	4.2	6,763	0.06%
2023/04/24	5	252.30	1	255.00	251.00	4	6,839	0.06%
2023/04/21	11.1	261.33	7	257.71	253.00	4.1	6,882	0.06%
2023/04/20	15	273.60	16.8	279.80	270.50	-1.8	6,820	-0.03%
2023/04/19	3.1	279.10	0	0.00	281.00	3.1	6,745	0.05%
2023/04/18	4	276.75	7	277.93	278.50	-3	6,702	-0.04%
2023/04/17	3.4	274.85	2	276.00	275.00	1.4	6,722	0.02%
2023/04/14	20.1	275.10	17	278.79	274.50	3.1	6,774	0.05%
2023/04/13	6	281.92	13	278.68	279.00	-7	6,768	-0.10%
2023/04/12	1	268.50	2.3	270.43	270.00	-1.3	6,699	-0.02%
2023/04/11	0	0.00	2	267.25	267.00	-2	6,935	-0.03%
2023/04/10	12	271.08	13	267.92	267.50	-1	7,068	-0.01%
2023/04/07	11	272.05	11	272.00	272.50	0	7,142	0.00%
2023/04/06	2	274.00	5	273.80	271.50	-3	7,293	-0.04%
2023/03/31	3	270.33	4	271.38	267.00	-1	7,420	-0.01%
2023/03/30	13.2	270.47	15	270.67	270.50	-1.8	7,521	-0.02%
2023/03/29	1	271.00	5.1	269.96	270.50	-4.1	7,523	-0.05%
2023/03/28	6	263.58	7	268.00	261.50	-1	7,530	-0.01%
2023/03/27	13	268.62	33.1	269.08	269.00	-20.1	7,510	-0.27%
2023/03/24	4	261.88	18.1	267.86	269.00	-14.1	7,561	-0.19%
2023/03/23	39.4	264.75	20	262.73	261.50	19.4	7,602	0.26%
2023/03/22	0.3	258.50	14	257.96	260.50	-13.7	7,652	-0.18%
2023/03/21	4	254.50	4	255.50	254.50	0	7,735	0.00%
2023/03/20	6	252.50	13	252.35	254.50	-7	7,799	-0.09%
2023/03/17	4	251.38	3.2	254.41	254.00	0.8	7,964	0.01%
2023/03/16	10	251.45	6	254.42	250.50	4	8,051	0.05%
2023/03/15	1	259.50	2	259.00	260.00	-1	8,245	-0.01%
2023/03/14	10	254.35	2	259.25	253.50	8	8,611	0.09%
2023/03/13	8.3	250.54	9	254.39	256.50	-0.7	8,663	-0.01%
2023/03/10	1	258.50	0	0.00	258.50	1	8,801	0.01%
2023/03/09	0	0.00	2	265.50	264.00	-2	8,933	-0.02%
2023/03/08	0.1	264.50	7	271.00	264.00	-6.9	9,027	-0.08%
2023/03/07	17.3	268.01	17	270.35	267.00	0.3	9,226	0.00%
2023/03/06	7.1	261.72	5	269.90	269.50	2.1	9,523	0.02%
2023/03/03	15	267.30	16	270.06	267.00	-1	9,807	-0.01%
2023/03/02	3	268.67	3	269.50	270.50	0	10,128	0.00%
2023/03/01	20	262.58	3	261.00	261.00	17	10,406	0.16%
2023/02/24	4	263.00	10	263.00	262.00	-6	10,537	-0.06%
2023/02/23	10	265.70	7	266.71	266.50	3	10,644	0.03%
2023/02/22	16.4	270.18	13	266.77	266.00	3.4	10,847	0.03%
2023/02/21	12.4	278.46	12	278.17	276.00	0.4	10,908	0.00%
2023/02/20	27.2	288.62	37	298.36	280.00	-9.8	10,971	-0.09%
2023/02/17	4	275.63	13	277.04	275.50	-9	10,752	-0.08%
2023/02/16	3	274.00	5	277.20	276.00	-2	10,823	-0.02%
2023/02/15	4	273.38	6	271.33	271.50	-2	11,086	-0.02%
2023/02/14	8.3	275.62	2.2	277.23	271.00	6.1	11,150	0.05%
2023/02/13	26	282.49	3	281.00	278.00	23	11,115	0.21%
2023/02/10	13	287.08	27	288.89	290.00	-14	11,131	-0.13%
2023/02/09	13.1	285.44	14	287.71	284.00	-0.9	11,049	-0.01%
2023/02/08	18.1	285.72	34.6	288.42	288.00	-16.5	10,875	-0.15%
2023/02/07	12.3	271.44	13	270.92	273.00	-0.7	10,684	-0.01%
2023/02/06	3	265.51	6	270.25	265.00	-3	10,695	-0.03%
2023/02/03	6	265.33	4	267.00	263.00	2	10,683	0.02%
2023/02/02	4	265.75	4	266.13	264.50	0	10,651	0.00%
2023/02/01	21.3	264.42	18	267.19	260.50	3.3	10,761	0.03%
2023/01/31	18	266.30	18	255.81	269.00	0	10,777	0.00%
2023/01/30	12	250.50	15	246.47	250.50	-3	10,740	-0.03%
2023/01/17	15.3	244.17	22	242.50	244.50	-6.7	10,783	-0.06%
2023/01/16	22	239.16	22	234.73	241.00	0	10,750	0.00%
2023/01/13	2.3	230.17	2	230.50	232.00	0.3	10,720	0.00%
2023/01/12	17.2	229.27	12.1	229.74	226.50	5.1	10,813	0.05%
2023/01/11	4	236.75	2	238.25	237.00	2	10,723	0.02%
2023/01/10	6	240.75	7	238.64	238.00	-1	10,760	-0.01%
2023/01/09	4	245.13	4	245.88	245.00	0	10,832	0.00%
2023/01/06	3	240.33	2	240.00	241.50	1	10,935	0.01%
2023/01/05	3	242.00	3	246.83	240.00	0	11,118	0.00%
2023/01/04	5	241.82	3	245.17	240.00	2	11,199	0.02%
2023/01/03	6	245.25	2	244.75	244.50	4	11,324	0.04%
2022/12/30	2	247.50	4	246.00	245.50	-2	11,476	-0.02%
2022/12/29	14	245.82	13	245.73	243.00	1	11,646	0.01%
2022/12/28	4	263.13	5	263.90	257.00	-1	11,562	-0.01%
2022/12/27	2.6	259.81	0	0.00	264.50	2.6	11,544	0.02%
2022/12/26	7	262.86	5	261.50	258.00	2	11,625	0.02%
2022/12/23	6.1	259.85	3	259.33	259.50	3.1	11,716	0.03%
2022/12/22	6	250.18	13	251.73	262.50	-7	11,692	-0.06%
2022/12/21	9	241.17	7	240.86	239.00	2	11,701	0.02%
2022/12/20	5.1	239.07	7	241.43	236.50	-1.9	11,919	-0.02%
2022/12/19	0	0.00	0.2	243.00	241.50	-0.2	12,043	0.00%
2022/12/16	5	246.00	4	248.00	243.00	1	12,263	0.01%
2022/12/15	13.2	252.48	3	252.67	247.00	10.2	12,360	0.08%
2022/12/14	3.4	252.60	4	257.75	259.00	-0.6	12,351	0.00%
2022/12/13	15.2	259.76	6	260.00	253.50	9.2	12,268	0.07%
2022/12/12	2	257.50	6	257.08	257.00	-4	12,371	-0.03%
2022/12/09	10.7	262.11	7.3	264.00	260.00	3.4	12,416	0.03%
2022/12/08	15.2	269.29	9.3	270.14	267.00	5.9	12,636	0.05%
2022/12/07	12.3	276.54	20	271.23	275.00	-7.7	12,518	-0.06%
2022/12/06	43.4	286.21	21	295.57	279.00	22.4	12,241	0.18%
2022/12/05	12	294.71	59	296.93	297.00	-47	11,852	-0.40%
2022/12/02	27	298.44	23	299.24	294.50	4	11,746	0.03%
2022/12/01	14	291.32	23	293.76	291.50	-9	11,544	-0.08%
2022/11/30	6	286.58	5	288.80	286.00	1	11,421	0.01%
2022/11/29	63	286.76	4	294.46	287.00	59	11,327	0.52%
2022/11/28	3	295.17	27.2	291.85	295.00	-24.2	11,112	-0.22%
2022/11/25	34	293.00	36	291.06	281.00	-2	10,804	-0.02%
2022/11/24	19	287.92	11	288.45	290.00	8	10,449	0.08%
2022/11/23	3	276.17	35	279.55	289.50	-32	10,134	-0.32%
2022/11/22	10	267.20	0	0.00	263.50	10	9,856	0.10%
2022/11/21	3	272.17	2.7	277.70	272.00	0.3	9,850	0.00%
2022/11/18	5.1	267.84	28	269.88	275.00	-22.9	10,149	-0.23%
2022/11/17	9	259.83	8.6	261.76	259.00	0.4	10,200	0.00%
2022/11/16	3	255.33	17.3	254.71	256.50	-14.3	10,018	-0.14%
2022/11/15	11.3	250.08	11	252.64	249.50	0.3	9,875	0.00%
2022/11/14	14	249.93	1	247.50	250.00	13	9,882	0.13%
2022/11/11	3	256.33	25	254.70	252.50	-22	9,777	-0.23%
2022/11/10	8	247.50	4	249.75	243.00	4	9,480	0.04%
2022/11/09	1	243.00	2	246.50	243.50	-1	9,408	-0.01%
2022/11/08	7	246.79	3	245.33	243.00	4	9,350	0.04%
2022/11/07	2	244.75	5	249.00	246.00	-3	9,252	-0.03%
2022/11/04	4	247.00	1	250.00	247.50	3	9,160	0.03%
2022/11/03	6	242.58	8	244.19	246.00	-2	9,077	-0.02%
2022/11/02	10.1	241.84	9	242.56	242.00	1.1	8,948	0.01%
2022/11/01	3	239.67	7	234.79	239.50	-4	8,813	-0.05%
2022/10/31	4	228.00	5	228.90	228.00	-1	8,684	-0.01%
2022/10/28	13	229.77	4	224.25	223.50	9	8,605	0.10%
2022/10/27	5	214.00	12	220.54	232.00	-7	8,456	-0.08%
2022/10/26	14	208.32	16	209.88	211.00	-2	8,310	-0.02%
2022/10/25	11	212.86	11	212.77	210.50	0	8,172	0.00%
2022/10/24	5	217.80	5	218.49	216.00	0	8,071	0.00%
2022/10/21	5	220.90	3	217.17	215.00	2	8,033	0.03%
2022/10/20	8	222.63	7	224.09	227.50	1	7,981	0.01%
2022/10/19	3	232.17	6.8	234.72	231.50	-3.8	7,930	-0.05%
2022/10/18	9	239.22	4	239.75	235.00	5	8,021	0.06%
2022/10/17	9	234.11	27	231.91	239.00	-18	7,948	-0.23%
2022/10/14	11	242.09	14.2	244.69	243.50	-3.2	7,828	-0.04%
2022/10/13	22.4	237.19	10	244.25	234.50	12.4	7,680	0.16%
2022/10/12	5.2	249.70	7	247.79	252.00	-1.9	7,490	-0.02%
2022/10/11	16.6	251.32	10	250.25	244.50	6.6	7,338	0.09%
2022/10/07	16	259.97	14	263.46	257.00	2	7,142	0.03%
2022/10/06	41.1	253.52	50	255.55	259.50	-8.9	6,921	-0.13%
2022/10/05	10	243.30	5	244.90	245.50	5	6,664	0.08%
2022/10/04	15.3	239.52	5	240.60	240.00	10.3	6,523	0.16%
2022/10/03	5	238.60	5	237.20	233.50	0	6,429	0.00%
2022/09/30	11	244.95	11.2	244.23	252.50	-0.2	6,262	0.00%
2022/09/29	7	241.00	13.3	245.61	248.50	-6.3	6,058	-0.10%
2022/09/28	14	231.82	27.1	229.40	226.00	-13.1	6,101	-0.21%
2022/09/27	21	236.90	26.5	237.58	242.50	-5.5	5,982	-0.09%
2022/09/26	62	255.83	14.1	248.98	245.50	47.9	5,789	0.83%
2022/09/23	11.1	262.84	46.1	263.21	267.00	-35	5,652	-0.62%
2022/09/22	7.1	257.35	5	259.10	259.50	2.1	5,536	0.04%
2022/09/21	5	257.10	1.1	253.18	256.00	3.9	5,413	0.07%
2022/09/20	17	259.32	6	260.83	260.00	11	5,457	0.20%
2022/09/19	13.1	260.19	3	259.67	260.50	10.1	5,550	0.18%
2022/09/16	5	275.60	0	0.00	271.50	5	5,538	0.09%
2022/09/15	33	294.13	23	292.17	272.50	10	5,476	0.18%
2022/09/14	0	0.00	14	292.64	293.50	-14	5,213	-0.27%
2022/09/13	1	284.50	0.4	285.00	285.00	0.6	5,377	0.01%
2022/09/12	1	291.50	3	289.83	291.50	-2	5,613	-0.04%
2022/09/08	0	0.00	4	285.50	284.50	-4	5,739	-0.07%
2022/09/07	0	0.00	6	276.00	278.00	-6	5,901	-0.10%
2022/09/06	2	270.00	1	268.50	268.50	1	6,023	0.02%
2022/09/05	2	278.00	0	0.00	277.50	2	5,984	0.03%
2022/09/02	9	295.33	0	0.00	290.00	9	6,020	0.15%
2022/09/01	1	293.00	4.2	297.93	298.00	-3.2	6,041	-0.05%
2022/08/31	0	0.00	12	299.33	296.00	-12	6,113	-0.20%
2022/08/30	5	280.90	6	287.08	283.50	-1	6,091	-0.02%
2022/08/29	6	283.92	3.7	290.08	284.00	2.3	6,049	0.04%
2022/08/26	20.3	279.26	18.1	278.01	284.00	2.2	6,011	0.04%
2022/08/25	32.1	250.44	54.2	256.28	260.00	-22.1	5,879	-0.38%
2022/08/24	3.1	235.77	186.7	236.01	242.50	-183.6	5,411	-3.39%	大賣/鉅額交易
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0.5	200.50	1	200.50	200.50	-0.5	5,514	-0.01%
2022/08/19	21	182.05	5	179.10	182.50	16	5,540	0.29%
2022/08/18	2	170.00	5	173.00	172.50	-3	5,483	-0.05%
2022/08/17	5.2	171.37	2	170.00	170.00	3.2	5,480	0.06%
2022/08/16	1	174.00	0	0.00	172.00	1	5,474	0.02%
2022/08/12	20	171.00	21	173.67	171.00	-1	5,465	-0.02%
2022/08/11	1	170.50	1.6	169.69	169.50	-0.6	5,443	-0.01%
2022/08/10	20	170.70	22	169.57	169.00	-2	5,476	-0.04%
2022/08/09	2	171.25	1	170.50	170.50	1	5,486	0.02%
2022/08/08	9	170.22	2	171.00	171.00	7	5,499	0.13%
2022/08/05	2	170.75	8	172.13	175.50	-6	5,508	-0.11%
2022/08/04	5	169.40	5	170.50	170.50	0	5,515	0.00%
2022/08/03	3	173.83	7	171.00	171.00	-4	5,501	-0.07%
2022/08/02	6	177.92	1	174.50	174.50	5	5,476	0.09%
2022/08/01	5	183.90	0	0.00	183.50	5	5,417	0.09%
2022/07/29	16	189.78	2	187.75	188.50	14	5,399	0.26%
2022/07/28	4	188.75	2	190.00	189.00	2	5,378	0.04%
2022/07/27	3	185.00	4.2	182.74	186.00	-1.2	5,356	-0.02%
2022/07/26	82	190.62	81	193.87	186.00	1	5,374	0.02%
2022/07/25	46	190.01	58	191.37	191.50	-12	5,264	-0.23%
2022/07/22	22	184.59	34	183.94	186.00	-12	5,086	-0.24%
2022/07/21	0	0.00	3.2	180.75	183.00	-3.2	5,044	-0.06%
2022/07/20	3	173.83	3	175.67	175.00	0	5,017	0.00%
2022/07/19	1	173.50	4	173.13	172.50	-3	5,040	-0.06%
2022/07/18	3.2	170.48	7	170.57	170.50	-3.9	5,130	-0.08%
2022/07/15	15.1	168.30	0	0.00	167.00	15.1	5,191	0.29%
2022/07/14	1	167.50	0	0.00	169.50	1	5,183	0.02%
2022/07/13	3	168.00	1	172.00	168.00	2	5,179	0.04%
2022/07/12	1	168.00	1	165.00	165.50	0	5,165	0.00%
2022/07/11	3	170.17	3	169.67	170.00	0	5,144	0.00%
2022/07/08	3	169.00	2	168.50	168.00	1	5,123	0.02%
2022/07/07	2	165.25	2	165.25	168.50	0	5,106	0.00%
2022/07/06	10	175.85	5	172.50	167.00	5	5,043	0.10%
2022/07/05	2	170.75	2	172.51	174.00	0	4,805	0.00%
2022/07/04	5	159.80	3	161.00	158.50	2	4,743	0.04%
2022/07/01	2.5	171.87	2	170.25	169.00	0.5	4,661	0.01%
2022/06/30	13.2	181.38	7	189.79	175.50	6.2	4,584	0.14%
2022/06/29	8	192.63	4	191.50	194.00	4	4,421	0.09%
2022/06/28	8.1	194.86	11	192.41	188.50	-2.9	4,393	-0.07%
2022/06/27	9	202.72	14	203.32	203.00	-5	4,263	-0.12%
2022/06/24	34.1	208.12	29.5	202.95	210.00	4.6	4,158	0.11%
2022/06/23	15.1	198.40	5	199.20	197.00	10.1	3,977	0.25%
2022/06/22	39	197.39	40.1	200.01	197.00	-1.1	3,908	-0.03%
2022/06/21	14	198.21	49.1	197.07	200.00	-35.1	3,759	-0.93%
2022/06/20	9.2	194.81	19	199.39	189.50	-9.9	3,582	-0.27%
2022/06/17	28.1	193.30	19	192.74	194.00	9.1	3,349	0.27%
2022/06/16	19.4	190.53	15	190.87	192.00	4.4	3,257	0.14%
2022/06/15	6	182.51	12	181.75	180.50	-6	3,170	-0.19%
2022/06/14	3.1	168.03	1	172.00	172.00	2.1	3,083	0.07%
2022/06/13	6.2	173.77	1	173.50	172.00	5.2	3,072	0.17%
2022/06/10	4.1	182.01	2	181.25	180.50	2.1	3,038	0.07%
2022/06/09	1	183.50	5	179.40	181.00	-4	3,000	-0.13%
2022/06/08	1.4	172.11	1	173.00	171.50	0.4	2,908	0.01%
2022/06/07	4	173.50	1	171.50	171.50	3	2,923	0.10%
2022/06/06	3	175.35	1	175.00	175.00	2	2,920	0.07%
2022/06/02	2	183.75	1	182.00	181.00	1	2,907	0.03%
2022/06/01	1	187.49	0	0.00	183.50	1	2,916	0.03%
2022/05/31	0	0.00	2	187.50	189.50	-2	2,896	-0.07%
2022/05/30	2	181.75	2	184.00	184.00	0	2,518	0.00%
2022/05/26	0	0.00	2.2	182.43	181.00	-2.2	2,461	-0.09%
2022/05/25	1	176.50	0	0.00	177.50	1	2,439	0.04%
2022/05/24	1.1	180.08	1	177.00	176.50	0.1	2,455	0.00%
2022/05/20	1	179.00	5	177.00	180.50	-4	2,465	-0.16%
2022/05/19	5	177.40	2	179.50	177.50	3	2,435	0.12%
2022/05/18	1	179.50	1	181.50	181.50	0	2,433	0.00%
2022/05/17	2.1	181.48	0	0.00	180.00	2.1	2,431	0.09%
2022/05/16	3	185.67	2.3	186.74	184.50	0.7	2,447	0.03%
2022/05/13	1	185.00	1	190.50	185.00	0	2,439	0.00%
2022/05/12	1	186.00	1	187.50	187.00	0	2,418	0.00%
2022/05/11	1	188.50	2	187.50	187.00	-1	2,398	-0.04%
2022/05/10	8	184.56	4	185.63	186.00	4	2,394	0.17%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	5	195.20	0	0.00	195.50	5	2,409	0.21%
2022/05/05	7	199.93	1	199.50	199.00	6	2,415	0.25%
2022/05/04	1	202.00	1	204.50	201.50	0	2,433	0.00%
2022/05/03	15	206.73	13	205.08	200.50	2	2,428	0.08%
2022/04/29	3	196.00	1	200.50	194.50	2	2,379	0.08%
2022/04/28	1	194.00	0	0.00	196.00	1	2,374	0.04%
2022/04/27	10	192.50	12.2	195.34	196.00	-2.2	2,378	-0.09%
2022/04/26	4	197.38	1	196.50	196.50	3	2,361	0.13%
2022/04/25	4	203.75	12	208.00	199.00	-8	2,342	-0.34%
2022/04/22	36	213.04	26	209.12	207.50	10	2,314	0.43%
2022/04/21	1	199.02	5	210.60	216.50	-4	2,211	-0.18%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	3	198.50	1	202.50	197.50	2	2,158	0.09%
2022/04/18	3	200.33	1.3	202.81	198.50	1.7	2,163	0.08%
2022/04/15	16	200.09	14	198.54	198.50	2	2,158	0.09%
2022/04/14	2	201.25	2.1	202.26	200.50	-0.1	2,180	0.00%
2022/04/13	2	199.51	0	0.00	201.00	2	2,187	0.09%
2022/04/12	1	201.00	0	0.00	200.50	1	2,175	0.05%
2022/04/08	4	207.63	0	0.00	207.00	4	2,173	0.18%
2022/04/07	8	210.50	1	210.00	208.50	7	2,188	0.32%
2022/04/06	2	205.75	0	0.00	210.00	2	2,174	0.09%
2022/04/01	2	212.75	0	0.00	211.00	2	2,181	0.09%
2022/03/31	4.6	218.98	2	214.50	214.50	2.6	2,174	0.12%
2022/03/30	12	228.50	11	234.82	228.00	1	2,120	0.05%
2022/03/29	2.5	233.40	4.5	236.00	233.50	-2	2,090	-0.10%
2022/03/23	1	230.50	4	230.50	227.00	-3	2,052	-0.15%
2022/03/22	0	0.00	1	229.00	229.50	-1	2,050	-0.05%
2022/03/21	3.1	226.96	1	231.00	226.50	2.1	2,063	0.10%
2022/03/18	11	219.09	16	227.25	228.50	-5	2,096	-0.24%
2022/03/17	2	209.75	5.5	218.18	220.50	-3.5	2,031	-0.17%
2022/03/16	7	200.93	5	200.20	200.50	2	2,034	0.10%
2022/03/15	3	202.17	0	0.00	200.50	3	2,025	0.15%
2022/03/14	2	211.00	3	208.67	209.50	-1	2,071	-0.05%
2022/03/10	1	216.00	0	0.00	216.00	1	2,128	0.05%
2022/03/09	4	213.75	0	0.00	212.00	4	2,133	0.19%
2022/03/08	3.2	217.16	1	221.50	214.50	2.2	2,144	0.10%
2022/03/07	6.6	229.19	8	230.50	224.50	-1.4	2,176	-0.06%
2022/03/04	1.5	243.67	86	241.10	241.00	-84.5	2,213	-3.82%
2022/03/03	3.2	248.95	23	248.20	247.00	-19.8	2,353	-0.84%
2022/03/02	20	250.00	2	251.00	252.50	18	2,472	0.73%
2022/03/01	85	249.24	0	0.00	251.50	85	2,671	3.18%
2022/02/25	0.1	246.00	0.1	248.00	247.50	0	2,822	0.00%
2022/02/24	13	251.12	13	244.04	241.50	0	2,928	0.00%
2022/02/23	1	253.50	4	259.50	258.00	-3	2,994	-0.10%
2022/02/22	1	252.50	4	259.88	253.50	-3	3,072	-0.10%
2022/02/18	1	259.50	2	258.50	259.00	-1	3,190	-0.03%
2022/02/17	7	254.21	7	258.50	255.50	0	3,189	0.00%
2022/02/16	2	260.00	6	250.33	259.00	-4	3,164	-0.13%
2022/02/15	0.1	243.00	4	248.25	242.50	-3.9	3,162	-0.12%
2022/02/11	0	0.00	2	254.50	245.50	-2	3,165	-0.06%
2022/02/10	0.1	252.50	0.2	252.00	251.00	-0.1	3,173	0.00%
2022/02/09	8.1	255.00	8	256.69	255.00	0.1	3,201	0.00%
2022/02/08	2	257.25	2	247.50	258.00	0	3,217	0.00%
2022/02/07	7	246.00	9	240.33	246.00	-2	3,244	-0.06%
2022/01/26	16	228.81	19	237.79	239.00	-3	3,366	-0.09%
2022/01/25	1.1	233.39	1	233.00	229.50	0.1	3,372	0.00%
2022/01/24	13.1	230.87	11	236.95	237.00	2.1	3,368	0.06%
2022/01/21	13	242.73	13	239.96	239.50	0	3,372	0.00%
2022/01/20	2	245.75	9	249.67	245.50	-7	3,411	-0.21%
2022/01/19	10	246.45	10	246.00	246.00	0	3,432	0.00%
2022/01/18	0	251.50	0	0.00	248.00	0	3,445	0.00%
2022/01/17	0	0.00	6	248.00	251.50	-6	3,479	-0.17%
2022/01/14	12.1	246.53	10	243.50	243.50	2.1	3,475	0.06%
2022/01/13	0	0.00	4	257.50	255.00	-4	3,491	-0.11%
2022/01/12	0.1	255.00	125	254.85	253.50	-124.9	3,535	-3.53%	大賣/鉅額交易
2022/01/11	11.7	263.36	14	260.75	258.50	-2.4	3,684	-0.06%
2022/01/10	11	264.64	10	265.00	265.00	1	3,884	0.03%
2022/01/07	0	0.00	9	264.89	265.00	-9	4,036	-0.22%
2022/01/06	0.1	270.00	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	2	277.25	1	278.00	275.50	1	4,098	0.02%
2022/01/04	1.1	277.18	0	0.00	277.00	1.1	4,171	0.03%
2022/01/03	2.5	280.48	2	279.00	278.00	0.5	4,169	0.01%
2021/12/30	1	286.02	1	288.00	287.50	0	4,172	0.00%
2021/12/29	1	286.00	3	289.33	287.00	-2	4,166	-0.05%
2021/12/28	1	289.50	5	287.81	287.50	-4	4,165	-0.10%
2021/12/27	0	282.50	0	0.00	280.50	0	4,155	0.00%
2021/12/24	8	289.94	7	287.00	287.00	1	4,150	0.02%
2021/12/22	10	287.00	10	285.00	285.00	0	4,134	0.00%
2021/12/21	0	0.00	7	279.14	287.00	-7	4,126	-0.17%
2021/12/20	13	286.12	6	285.00	284.00	7	4,100	0.17%
2021/12/17	2	290.75	7	300.86	291.50	-5	4,099	-0.12%
2021/12/16	0	288.00	0	0.00	288.50	0	4,111	0.00%
2021/12/15	0	0.00	1	291.00	288.50	-1	4,132	-0.02%
2021/12/14	7.1	290.02	5	286.40	285.00	2.1	4,111	0.05%
2021/12/13	75	308.79	1	310.00	301.50	74	4,023	1.84%
2021/12/10	0	0.00	96	301.30	302.00	-96	4,003	-2.40%
2021/12/09	2	299.00	0	0.00	297.50	2	3,954	0.05%
2021/12/08	3	301.00	7	308.14	300.50	-4	3,946	-0.10%
2021/12/07	1	295.00	6	294.67	295.00	-5	3,877	-0.13%
2021/12/06	3	297.50	13	301.15	296.50	-10	3,858	-0.26%
2021/12/03	1	290.00	1	295.00	291.00	0	3,806	0.00%
2021/12/02	2	289.50	0	0.00	289.50	2	3,796	0.05%
2021/12/01	2.2	290.23	0	0.00	289.00	2.2	3,773	0.06%
2021/11/30	0	0.00	9	288.06	297.50	-9	3,724	-0.24%
2021/11/29	8.1	285.73	5	289.50	275.50	3.1	3,654	0.08%
2021/11/26	6.1	308.08	12	308.92	306.00	-5.9	3,511	-0.17%
2021/11/25	15.7	315.18	16	313.63	298.00	-0.4	3,390	-0.01%
2021/11/24	0	0.00	29	320.00	326.50	-29	3,206	-0.90%
2021/11/23	17.2	299.72	19.2	310.80	297.00	-2	3,159	-0.06%
2021/11/22	0	0.00	2	300.25	299.50	-2	3,066	-0.07%
2021/11/19	2	277.25	5	284.00	283.00	-3	2,965	-0.10%
2021/11/18	0	0.00	28	275.23	282.50	-28	2,880	-0.97%
2021/11/17	0	0.00	12	257.83	257.00	-12	2,743	-0.44%
2021/11/16	1.5	252.33	0	0.00	252.00	1.5	2,732	0.05%
2021/11/15	5	254.00	7	255.71	256.00	-2	2,735	-0.07%
2021/11/12	0	256.00	3	252.17	256.50	-3	2,734	-0.11%
2021/11/11	3.5	248.00	1	251.00	245.50	2.5	2,711	0.09%
2021/11/10	11	249.55	11	254.32	250.00	0	2,702	0.00%
2021/11/09	0	0.00	1	254.00	254.00	-1	2,700	-0.04%
2021/11/08	5	240.00	17	246.18	244.50	-12	2,702	-0.44%
2021/11/05	10.1	240.01	16	243.63	241.00	-5.9	2,675	-0.22%
2021/11/04	4	249.13	5	240.80	243.00	-1	2,653	-0.04%
2021/11/03	17	255.50	1	252.00	250.00	16	2,616	0.61%
2021/11/02	2	276.50	6.2	271.40	277.50	-4.2	2,491	-0.17%
2021/11/01	1	269.85	5	267.90	262.00	-4	2,498	-0.16%
2021/10/29	1	261.00	4.1	269.65	262.00	-3.1	2,496	-0.12%
2021/10/28	1.1	255.69	6	269.09	269.50	-5	2,483	-0.20%
2021/10/27	2	254.75	5	253.00	245.00	-3	2,437	-0.12%
2021/10/26	4	268.50	1	265.00	262.00	3	2,422	0.12%
2021/10/25	1	265.00	6	262.00	266.00	-5	2,451	-0.20%
2021/10/22	1	250.00	18.2	250.05	254.50	-17.2	2,448	-0.70%
2021/10/21	38	253.64	12.2	246.73	255.00	25.8	2,459	1.05%
2021/10/20	8	257.69	12.3	253.02	255.00	-4.3	2,418	-0.18%
2021/10/19	2	236.00	12	231.79	239.00	-10	2,374	-0.42%
2021/10/18	17	233.82	20.1	220.77	233.00	-3.1	2,220	-0.14%
2021/10/15	4	208.63	4	199.25	214.50	0	2,027	0.00%
2021/10/14	0	0.00	6	193.25	197.00	-6	1,915	-0.31%
2021/10/13	2.1	180.48	1	178.00	179.50	1.1	1,813	0.06%
2021/10/12	5	177.00	199.5	182.12	180.50	-194.5	1,802	-10.79%	大賣/鉅額交易
2021/10/08	3.5	168.00	2	168.25	168.50	1.5	1,733	0.09%
2021/10/07	1	170.90	0	0.00	167.50	1	1,747	0.06%
2021/10/06	2	168.50	19	170.89	166.00	-17	1,734	-0.98%
2021/10/05	0.1	172.00	0	0.00	172.00	0.1	1,741	0.00%
2021/10/04	6	179.50	0	0.00	177.00	6	1,739	0.34%
2021/10/01	2	182.75	1	184.50	183.00	1	1,741	0.06%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/29	3	185.17	0	0.00	185.00	3	1,788	0.17%
2021/09/27	0	0.00	12	191.00	190.00	-12	1,844	-0.65%
2021/09/24	10	190.90	11	193.55	191.00	-1	1,904	-0.05%
2021/09/23	6	189.58	17	193.41	192.50	-11	1,957	-0.56%
2021/09/22	11.1	185.72	2.5	189.00	184.50	8.6	1,946	0.44%
2021/09/17	2	184.75	1	183.00	183.00	1	1,966	0.05%
2021/09/16	2.6	185.58	2	183.50	183.50	0.6	1,971	0.03%
2021/09/15	2	186.74	1	187.00	185.00	1	1,981	0.05%
2021/09/14	6	188.67	3	188.17	186.00	3	1,994	0.15%
2021/09/13	15	190.07	1	189.50	189.50	14	2,017	0.69%
2021/09/10	2	191.00	1	190.00	190.00	1	2,025	0.05%
2021/09/09	1	190.00	1	191.50	191.00	0	2,061	0.00%
2021/09/08	28	194.82	14	190.89	190.50	14	2,066	0.68%
2021/09/07	1	196.00	5	197.30	195.00	-4	2,076	-0.19%
2021/09/06	5	193.50	5	195.00	195.00	0	2,096	0.00%
2021/09/03	1	191.00	2	196.25	191.50	-1	2,220	-0.05%
2021/09/02	1	191.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	2	193.00	3	194.50	193.00	-1	2,442	-0.04%
2021/08/31	11	190.18	0	0.00	193.00	11	2,441	0.45%
2021/08/30	3	195.83	1	191.00	191.00	2	2,448	0.08%
2021/08/27	17	194.88	13	196.77	195.50	4	2,478	0.16%
2021/08/26	0.1	198.50	2	192.00	198.50	-1.9	2,377	-0.08%
2021/08/23	1	182.50	14	182.50	183.00	-13	2,384	-0.55%
2021/08/19	4	183.75	1	182.00	185.00	3	2,507	0.12%
2021/08/17	2	192.00	3	194.00	190.00	-1	2,560	-0.04%
2021/08/16	1	190.50	0	0.00	190.00	1	2,568	0.04%
2021/08/13	1	195.00	1	194.00	195.00	0	2,607	0.00%
2021/08/12	2	192.75	2	192.00	193.00	0	2,629	0.00%
2021/08/11	31	185.56	0	0.00	186.00	31	2,648	1.17%
2021/08/10	5	189.50	4	188.00	188.00	1	2,732	0.04%
2021/08/09	3.1	195.70	0	0.00	191.00	3.1	2,839	0.11%
2021/08/06	3	201.50	3	203.33	201.00	0	2,891	0.00%
2021/08/05	0	0.00	1	206.00	200.00	-1	2,990	-0.03%
2021/08/04	0.1	196.00	0	0.00	196.00	0.1	3,147	0.00%
2021/08/03	0	0.00	3	197.17	198.00	-3	3,205	-0.09%
2021/08/02	6	192.67	7	194.50	195.00	-1	3,261	-0.03%
2021/07/28	3.1	181.81	0	0.00	179.50	3.1	3,294	0.09%
2021/07/27	2.1	185.73	2	187.50	185.00	0.1	3,317	0.00%
2021/07/26	0	0.00	3	194.33	192.50	-3	3,381	-0.09%
2021/07/23	2	196.75	0	0.00	196.00	2	3,441	0.06%
2021/07/22	1	195.50	0	0.00	195.50	1	3,532	0.03%
2021/07/21	8	199.26	0	0.00	197.00	8	3,559	0.23%
2021/07/20	9	202.83	6	203.75	201.50	3	3,588	0.08%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/15	1	207.00	2	206.25	206.50	-1	3,641	-0.03%
2021/07/14	6.1	201.11	5	202.50	203.50	1.1	3,670	0.03%
2021/07/13	6	208.24	5	203.90	203.50	1	3,681	0.03%
2021/07/12	0.1	207.50	1	211.50	209.00	-0.9	3,690	-0.02%
2021/07/09	1	208.50	1	210.50	207.50	0	3,683	0.00%
2021/07/08	0	209.50	0	0.00	209.00	0	3,712	0.00%
2021/07/07	2	210.00	0	0.00	209.50	2	3,724	0.05%
2021/07/06	12	213.33	10	211.00	211.00	2	3,739	0.05%
2021/07/05	18	222.50	16	219.00	219.00	2	3,756	0.05%
2021/07/02	0	0.00	1	225.50	225.00	-1	3,753	-0.03%
2021/07/01	27	231.50	28	230.20	227.50	-1	3,753	-0.03%
2021/06/30	4.3	222.55	8	224.50	232.00	-3.7	3,737	-0.10%
2021/06/29	7	219.64	16.2	224.34	219.00	-9.2	3,729	-0.25%
2021/06/28	3	219.33	7	218.00	221.00	-4	3,759	-0.11%
2021/06/25	1	210.98	2	212.25	211.00	-1	3,815	-0.03%
2021/06/24	0	0.00	1	211.01	210.50	-1	3,996	-0.03%
2021/06/23	2	209.23	1	209.50	207.50	1	3,996	0.03%
2021/06/22	107	209.16	5	207.00	207.00	102	4,001	2.55%	大買/鉅額交易
2021/06/21	57	212.45	0	0.00	212.00	57	4,031	1.41%
2021/06/18	110.1	224.99	5	224.60	221.00	105.1	4,037	2.60%	大買/鉅額交易
2021/06/17	52.1	218.71	0	0.00	218.00	52.1	4,021	1.30%
2021/06/16	52.1	220.73	1	226.00	219.50	51.1	4,050	1.26%
2021/06/15	9	224.44	8	221.25	221.50	1	4,063	0.02%
2021/06/11	4	230.75	1	230.00	222.50	3	4,046	0.07%
2021/06/10	0	0.00	5	225.30	232.50	-5	3,944	-0.13%
2021/06/09	6	213.50	8	212.44	211.50	-2	3,939	-0.05%
2021/06/08	1	205.00	1	203.00	203.00	0	3,827	0.00%
2021/06/07	4	204.25	3	204.33	203.00	1	3,828	0.03%
2021/06/04	3	205.00	11	208.32	206.00	-8	3,813	-0.21%
2021/06/03	2	204.26	2	204.50	204.50	0	3,764	0.00%
2021/06/02	26	205.37	22	205.45	205.00	4	3,770	0.11%
2021/06/01	4	204.00	7	206.29	206.50	-3	3,770	-0.08%
2021/05/31	9	203.73	2	203.75	204.50	7	3,762	0.19%
2021/05/28	5	205.40	1	207.00	207.00	4	3,764	0.11%
2021/05/27	22	212.84	21	207.00	207.00	1	3,787	0.03%
2021/05/26	2.5	206.83	7	208.43	213.00	-4.5	3,736	-0.12%
2021/05/25	2	202.01	0	0.00	202.50	2	4,135	0.05%
2021/05/24	2	204.99	3	207.67	204.00	-1	4,305	-0.02%
2021/05/21	2	201.50	5	205.10	205.50	-3	4,611	-0.07%
2021/05/20	4	199.75	0	0.00	199.00	4	4,576	0.09%
2021/05/19	11.2	203.03	11	201.77	201.50	0.2	4,638	0.00%
2021/05/18	11	199.18	15	206.70	208.00	-4	4,650	-0.09%
2021/05/17	10.2	199.20	5	205.60	196.00	5.2	4,676	0.11%
2021/05/14	2	218.25	3	218.67	216.50	-1	4,659	-0.02%
2021/05/13	6	224.33	3	226.67	218.00	3	4,622	0.06%
2021/05/12	14.8	231.95	14	235.61	221.50	0.8	4,591	0.02%
2021/05/11	0.5	231.00	2	229.75	225.50	-1.5	4,442	-0.03%
2021/05/10	3	232.00	1	230.00	229.50	2	4,431	0.05%
2021/05/07	2	223.25	5	229.59	235.00	-3	4,396	-0.07%
2021/05/06	0	0.00	2	217.00	214.00	-2	4,359	-0.05%
2021/05/05	2	221.75	1	219.00	219.00	1	4,368	0.02%
2021/05/04	22	231.45	22	221.25	220.00	0	4,385	0.00%
2021/05/03	15	233.63	17	239.82	232.50	-2	4,357	-0.05%
2021/04/29	3	230.33	6	234.25	236.00	-3	4,298	-0.07%
2021/04/28	35.1	232.47	21	224.00	225.50	14.1	4,273	0.33%
2021/04/27	1	214.50	4.1	230.00	235.00	-3.1	4,205	-0.07%
2021/04/26	4.1	215.71	4.1	216.22	214.00	-0.1	4,207	0.00%
2021/04/23	2	223.22	3	221.83	218.50	-1	4,268	-0.02%
2021/04/22	2	230.54	3	234.17	227.00	-1	4,327	-0.02%
2021/04/21	3	235.83	4	237.75	235.50	-1	4,405	-0.02%
2021/04/20	26.1	232.66	23	234.89	234.50	3.1	4,460	0.07%
2021/04/19	3.5	237.23	0	0.00	234.50	3.5	4,516	0.08%
2021/04/16	0	0.00	3	240.17	241.50	-3	4,537	-0.07%
2021/04/15	3	242.51	0	0.00	241.00	3	4,547	0.07%
2021/04/14	7.2	244.88	2	246.00	242.00	5.2	4,573	0.11%
2021/04/13	1	250.00	1	257.50	250.00	0	4,562	0.00%
2021/04/12	164.1	256.30	2	258.25	254.00	162.1	4,570	3.55%	大買/鉅額交易
2021/04/09	2	254.75	2	254.00	253.00	0	4,603	0.00%
2021/04/08	6.3	253.08	0	0.00	252.00	6.3	4,658	0.14%
2021/04/06	5.2	260.26	2	261.00	259.00	3.2	4,743	0.07%
2021/04/01	1.1	268.64	3	270.67	267.00	-1.9	4,772	-0.04%
2021/03/31	4	268.75	2	276.25	264.50	2	4,761	0.04%
2021/03/30	10	276.30	14	271.11	273.00	-4	4,714	-0.08%
2021/03/29	35	276.81	33.1	274.87	277.00	2	4,642	0.04%
2021/03/26	1	252.00	1	256.50	252.50	0	4,518	0.00%
2021/03/25	1	251.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	1	262.50	2	257.50	253.50	-1	4,589	-0.02%
2021/03/23	1	254.50	2.1	256.48	250.00	-1.1	4,732	-0.02%
2021/03/22	2	247.00	5.1	247.04	246.50	-3.1	4,817	-0.06%
2021/03/19	4	250.88	0	0.00	251.50	4	4,854	0.08%
2021/03/17	1.1	258.55	1	262.48	258.00	0.1	5,052	0.00%
2021/03/16	1.2	260.64	2	268.75	261.50	-0.8	5,156	-0.02%
2021/03/15	10	276.85	9	270.28	262.00	1	5,168	0.02%
2021/03/12	5	263.00	5	261.00	261.00	0	5,193	0.00%
2021/03/11	0	0.00	1	263.50	263.00	-1	5,235	-0.02%
2021/03/09	1.4	250.00	1.2	251.92	252.00	0.2	5,325	0.00%
2021/03/08	5	253.50	1	250.00	250.00	4	5,368	0.07%
2021/03/05	6	268.67	6.1	257.18	265.00	-0.1	5,415	0.00%
2021/03/04	2	252.00	0	0.00	251.00	2	5,745	0.03%
2021/03/03	1	258.91	0.1	255.00	255.50	0.9	5,817	0.02%
2021/03/02	6.1	251.65	2	247.54	245.00	4	5,826	0.07%
2021/02/26	4	268.13	1.2	258.67	260.50	2.8	5,814	0.05%
2021/02/25	23.2	299.64	76.3	301.93	270.00	-53.1	5,776	-0.92%
2021/02/24	68.1	286.05	18	273.47	288.00	50.1	5,346	0.94%
2021/02/23	14.2	269.99	10	271.25	262.00	4.2	5,197	0.08%
2021/02/22	2	254.00	2	254.00	254.00	0	4,954	0.00%
2021/02/19	6	228.00	14	224.64	231.00	-8	5,022	-0.16%
2021/02/18	3	211.51	4	212.25	210.00	-1	5,008	-0.02%
2021/02/17	7	214.50	1	216.50	208.00	6	5,015	0.12%
2021/02/05	4	214.38	10	214.60	220.00	-6	4,968	-0.12%
2021/02/04	0	0.00	1	199.50	200.00	-1	4,978	-0.02%
2021/02/03	3.1	199.55	6	204.58	198.50	-2.9	5,008	-0.06%
2021/02/02	2	195.25	3	191.50	198.00	-1	5,037	-0.02%
2021/02/01	2	183.25	3	184.00	184.50	-1	5,057	-0.02%
2021/01/29	7.1	187.86	2	189.75	184.50	5.1	5,043	0.10%
2021/01/28	6	192.83	2	194.50	192.50	4	5,091	0.08%
2021/01/27	1	196.50	3	197.17	195.00	-2	5,163	-0.04%
2021/01/26	8	198.19	4	196.25	195.00	4	5,186	0.08%
2021/01/25	4	205.13	2	210.00	203.00	2	5,185	0.04%
2021/01/22	5	210.60	4	211.13	207.00	1	5,215	0.02%
2021/01/21	2	208.25	3	209.67	213.50	-1	5,289	-0.02%
2021/01/20	3	207.83	2.1	208.00	207.00	0.9	5,496	0.02%
2021/01/18	5	209.50	4	208.00	210.00	1	5,560	0.02%
2021/01/15	4	197.88	10.2	196.63	199.00	-6.2	5,503	-0.11%
2021/01/14	6.1	196.22	1.2	189.67	189.00	4.9	5,417	0.09%
2021/01/13	9.1	205.81	4.1	208.27	202.00	5	5,323	0.09%
2021/01/12	6.1	212.38	7	216.36	213.50	-0.9	5,269	-0.02%
2021/01/11	8.1	217.30	5	218.20	212.50	3.1	5,204	0.06%
2021/01/08	1	225.50	2	223.75	222.50	-1	5,218	-0.02%
2021/01/07	2	227.75	4	228.63	225.00	-2	5,228	-0.04%
2021/01/06	1	229.00	0	0.00	225.50	1	5,209	0.02%
2021/01/05	1	229.00	1	232.00	230.50	0	5,220	0.00%
2021/01/04	10	231.00	2	236.00	229.00	8	5,227	0.15%
2020/12/31	5.5	252.84	4.1	251.96	241.00	1.4	5,212	0.03%
2020/12/30	1	242.00	3	246.67	246.50	-2	5,118	-0.04%
2020/12/29	3.2	248.47	2	253.25	242.00	1.2	5,073	0.02%
2020/12/28	1	244.50	4.2	242.64	244.50	-3.2	5,001	-0.06%
2020/12/25	2	228.00	6.2	232.71	231.00	-4.2	4,950	-0.08%
2020/12/24	3	229.33	3	231.17	226.00	0	4,948	0.00%
2020/12/23	1	236.50	4	237.75	233.00	-3	4,959	-0.06%
2020/12/22	4	231.63	3	234.17	237.00	1	4,986	0.02%
2020/12/21	9	236.39	7	239.00	233.50	2	4,990	0.04%
2020/12/18	1	238.50	2	243.00	238.50	-1	4,982	-0.02%
2020/12/17	15.1	247.79	10.1	251.72	240.50	5	5,021	0.10%
2020/12/16	0	0.00	21.2	242.33	248.50	-21.2	4,909	-0.43%
2020/12/15	8	230.50	2	230.00	226.00	6	5,047	0.12%
2020/12/14	16.2	245.96	3	247.33	238.50	13.2	5,032	0.26%
2020/12/11	0.1	221.00	8.5	232.28	237.50	-8.4	4,937	-0.17%
2020/12/10	5.1	223.55	1	220.50	216.00	4.1	4,882	0.08%
2020/12/09	1.2	236.29	2.1	236.73	234.50	-0.9	4,796	-0.02%
2020/12/08	7.3	244.22	12.2	245.34	236.00	-5	4,776	-0.10%
2020/12/07	10.4	257.02	5	268.00	255.50	5.4	4,665	0.11%
2020/12/04	1	259.50	3	264.17	266.00	-2	4,665	-0.04%
2020/12/03	3.2	262.26	0	262.00	260.00	3.2	4,726	0.07%
2020/12/02	4.1	272.83	4.6	273.35	267.50	-0.5	4,730	-0.01%
2020/12/01	3.1	280.26	0	0.00	274.00	3.1	4,747	0.07%
2020/11/30	11.2	289.99	18	289.89	286.00	-6.8	4,774	-0.14%
2020/11/27	5.4	290.93	10	288.75	292.00	-4.6	4,452	-0.10%
2020/11/26	0	0.00	8	280.00	282.00	-8	4,425	-0.18%
2020/11/25	1.2	277.42	1	280.00	276.00	0.2	4,446	0.00%
2020/11/24	1	276.00	0	276.00	274.50	1	4,451	0.02%
2020/11/20	2	273.50	0	0.00	274.00	2	4,575	0.04%
2020/11/19	14.1	285.03	8	287.00	280.50	6.1	4,582	0.13%
2020/11/18	19	284.63	19.2	281.37	287.00	-0.2	4,550	0.00%
2020/11/17	23	275.15	7	270.79	277.00	16	4,617	0.35%
2020/11/16	10	264.95	28	263.79	265.00	-18	4,598	-0.39%
2020/11/13	3	264.17	5	266.10	268.50	-2	4,623	-0.04%
2020/11/12	8.2	266.68	6	262.42	264.50	2.2	4,625	0.05%
2020/11/11	4	276.50	7	277.50	279.00	-3	4,559	-0.07%
2020/11/10	21	284.93	8	281.75	272.00	13	4,573	0.28%
2020/11/09	3	285.33	2	289.50	285.00	1	4,571	0.02%
2020/11/06	3	295.83	6	297.75	296.00	-3	4,622	-0.06%
2020/11/05	7	291.93	8.1	295.73	292.00	-1.1	4,673	-0.02%
2020/11/04	18.1	273.28	17	278.09	290.00	1.1	4,689	0.02%
2020/11/03	5.1	284.71	7	287.93	280.50	-1.9	4,660	-0.04%
2020/11/02	4.2	292.61	0	0.00	288.00	4.2	4,729	0.09%
2020/10/30	7.4	291.69	10	297.95	293.00	-2.6	4,734	-0.05%
2020/10/29	9	292.33	1	291.00	298.00	8	4,709	0.17%
2020/10/28	25.2	314.23	14.1	320.41	297.00	11.1	4,687	0.24%
2020/10/27	17	320.24	15	322.47	324.50	2	4,428	0.05%
2020/10/26	7.3	328.18	5	332.30	320.00	2.3	4,371	0.05%
2020/10/23	2	345.00	1	350.00	343.00	1	4,393	0.02%
2020/10/21	0	0.00	3	348.83	347.50	-3	4,380	-0.07%
2020/10/20	2	350.50	1	350.00	351.00	1	4,380	0.02%
2020/10/16	0	0.00	8	346.94	344.00	-8	4,431	-0.18%
2020/10/15	2	339.75	0	0.00	338.00	2	4,524	0.04%
2020/10/13	1	348.50	0	0.00	350.50	1	4,548	0.02%
2020/10/12	5	349.60	5	352.70	349.00	0	4,651	0.00%
2020/10/08	0	0.00	2	348.25	349.50	-2	4,628	-0.04%
2020/10/06	1	342.00	2	345.75	342.00	-1	4,568	-0.02%
2020/09/30	39	340.68	0	0.00	342.00	39	4,623	0.84%
2020/09/29	1	341.00	4	332.50	331.00	-3	4,614	-0.07%
2020/09/28	5	352.10	3	345.50	343.50	2	4,689	0.04%
2020/09/25	2	354.00	2.1	350.42	357.00	-0.1	4,718	0.00%
2020/09/24	4	342.13	7	347.00	345.50	-3	4,785	-0.06%
2020/09/23	5	340.90	4	338.00	336.00	1	4,796	0.02%
2020/09/22	29	334.21	3	340.33	333.00	26	4,843	0.54%
2020/09/21	4	369.25	8	365.38	359.50	-4	4,758	-0.08%
2020/09/18	11	353.59	11	354.15	367.00	0	4,698	0.00%
2020/09/17	3	329.17	9	330.23	334.50	-6	4,477	-0.13%
2020/09/16	2	326.00	2	325.00	324.50	0	4,464	0.00%
2020/09/15	5	330.10	7	327.79	328.50	-2	4,437	-0.05%
2020/09/14	2	301.50	11	309.32	312.50	-9	4,488	-0.20%
2020/09/11	6	304.83	6	306.08	306.00	0	4,440	0.00%
2020/09/10	7	303.14	4	303.13	301.50	3	4,397	0.07%
2020/09/09	9	303.56	4	311.00	302.00	5	4,361	0.11%
2020/09/08	40	273.30	25	294.14	309.50	15	4,352	0.34%
2020/09/07	6	288.67	4	296.50	283.50	2	4,376	0.05%
2020/09/04	5	298.20	8	295.38	300.00	-3	4,377	-0.07%
2020/09/03	6	312.00	3	316.33	306.00	3	4,422	0.07%
2020/09/02	4	335.25	1	332.50	329.50	3	4,374	0.07%
2020/09/01	3	330.00	3	331.33	330.00	0	4,360	0.00%
2020/08/31	2	331.25	5	335.00	339.50	-3	4,326	-0.07%
2020/08/28	1	322.00	5	326.20	322.00	-4	4,298	-0.09%
2020/08/27	3	321.67	1	328.50	320.50	2	4,276	0.05%
2020/08/26	4	325.25	11	319.87	330.00	-7	4,227	-0.17%
2020/08/25	1	300.00	5	297.70	303.00	-4	4,205	-0.10%
2020/08/24	1	293.50	16	297.84	299.00	-15	4,188	-0.36%
2020/08/21	8.1	285.19	7	285.64	293.50	1.1	4,166	0.03%
2020/08/20	9	326.89	9	343.11	303.00	0	4,068	0.00%
2020/08/19	11	323.05	3	326.04	336.50	8	4,045	0.20%
2020/08/18	2	294.75	8.1	293.40	306.50	-6.1	4,028	-0.15%
2020/08/17	4	276.38	4	278.88	280.00	0	3,992	0.00%
2020/08/14	13	278.15	6	280.50	275.00	7	4,238	0.17%
2020/08/13	12	273.67	69	276.49	269.50	-57	4,159	-1.37%
2020/08/12	57	277.32	10	271.70	278.50	47	4,053	1.16%
2020/08/11	9	250.72	33	253.30	253.50	-24	3,946	-0.61%
2020/08/10	34	245.46	9	236.33	246.50	25	3,898	0.64%
2020/08/07	9	217.33	4	223.88	224.50	5	3,870	0.13%
2020/08/06	9	234.11	4	226.13	221.00	5	3,827	0.13%
2020/08/05	0	0.00	9	224.28	226.50	-9	3,743	-0.24%
2020/08/04	2	211.75	2	213.50	213.50	0	3,744	0.00%
2020/08/03	9	193.22	18	201.36	203.50	-9	3,756	-0.24%
2020/07/30	0	0.00	10	168.50	168.50	-10	3,792	-0.26%
2020/07/29	12	153.50	6	153.50	153.50	6	3,833	0.16%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	3	194.17	0	0.00	189.00	3	3,731	0.08%
2020/07/24	1	223.00	3	216.50	210.00	-2	3,743	-0.05%
2020/07/23	11	219.64	30	229.60	224.50	-19	3,790	-0.50%
2020/07/22	1	213.50	21	212.86	213.50	-20	3,843	-0.52%
2020/07/21	39	195.17	6	204.92	194.50	33	3,912	0.84%
2020/07/20	13	216.00	3	216.00	216.00	10	3,895	0.26%
2020/07/17	17.1	240.99	3	255.50	240.00	14.1	4,122	0.34%
2020/07/16	24	268.85	5	286.60	266.50	19	4,085	0.47%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0	0.00	4	328.50	328.50	-4	3,918	-0.10%
2020/07/13	4	364.50	2	364.50	364.50	2	3,934	0.05%
2020/07/10	8.1	412.04	18	411.67	405.00	-9.9	3,946	-0.25%
2020/07/09	1	476.50	3.1	459.71	450.00	-2.1	3,890	-0.05%
2020/07/08	3	426.33	18	418.78	433.50	-15	3,868	-0.39%
2020/07/07	31.1	394.24	63.1	388.12	394.50	-32	3,871	-0.83%
2020/07/06	41	355.62	33	343.99	359.00	8	3,749	0.21%
2020/07/03	42	323.23	32.6	317.85	326.50	9.4	3,679	0.26%
2020/07/02	26	293.83	7.2	289.78	297.00	18.8	3,538	0.53%
2020/07/01	16	265.59	95.1	260.86	270.00	-79.1	3,447	-2.29%
2020/06/30	9	243.67	3	248.00	249.00	6	3,353	0.18%
2020/06/29	8	234.75	1.2	241.88	241.50	6.8	3,333	0.20%
2020/06/24	6	235.25	2	225.00	228.00	4	3,300	0.12%
2020/06/23	7	239.79	3	238.00	240.00	4	3,276	0.12%
2020/06/22	3	263.00	20	262.03	260.00	-17	3,249	-0.52%
2020/06/19	36	246.57	3	249.33	251.00	33	3,215	1.03%
2020/06/18	0	0.00	0.8	228.50	228.50	-0.8	3,092	-0.03%
2020/06/12	12	172.50	4	172.50	172.50	8	3,126	0.26%
2020/06/11	22	216.34	20	225.90	191.50	2	3,080	0.06%
2020/06/10	14	211.43	33.1	197.98	212.50	-19.1	2,963	-0.64%
2020/06/09	46	192.48	30.8	190.74	193.50	15.2	2,913	0.52%
2020/06/08	17	173.35	6	173.33	176.00	11	2,801	0.39%
2020/06/05	2	156.00	2	156.75	160.00	0	2,761	0.00%
2020/06/04	0	0.00	5.3	150.03	150.50	-5.3	2,754	-0.19%
2020/06/03	6	151.50	2	152.25	152.50	4	2,737	0.15%
2020/06/02	2	137.00	2	142.25	144.00	0	2,706	0.00%
2020/06/01	2	135.25	3	138.50	138.50	-1	2,681	-0.04%
2020/05/29	4	139.88	4	141.75	139.50	0	2,654	0.00%
2020/05/28	1	131.00	1	133.00	134.00	0	2,596	0.00%
2020/05/27	3	126.00	2	123.50	126.00	1	2,615	0.04%
2020/05/26	1	129.00	1	132.50	123.50	0	2,638	0.00%
2020/05/25	1	136.00	0	0.00	132.50	1	2,589	0.04%
2020/05/22	2.5	122.80	7	112.71	125.00	-4.5	2,545	-0.18%
2020/05/21	9	114.50	0	0.00	114.50	9	2,478	0.36%
2020/05/20	17	125.15	28.5	126.09	127.00	-11.5	2,458	-0.47%
2020/05/19	0	0.00	3	115.50	115.50	-3	2,164	-0.14%
2020/05/14	2	87.10	59	87.10	87.10	-57	2,131	-2.67%
2020/05/13	54	79.02	3	79.20	79.20	51	2,079	2.45%
2020/05/11	6	75.50	1	75.20	73.00	5	1,979	0.25%
2020/05/08	46	78.17	2	74.90	75.20	44	1,939	2.27%
2020/05/07	4	69.13	4	72.25	74.00	0	1,891	0.00%
2020/05/06	1	68.00	1	74.30	68.00	0	1,838	0.00%
2020/05/05	2	67.65	34.5	66.05	67.70	-32.5	1,795	-1.81%
2020/05/04	33	61.45	18	61.58	61.60	15	1,715	0.87%
2020/04/30	1	54.70	0	0.00	56.00	1	1,682	0.06%
2020/04/28	0	0.00	3	50.50	51.60	-3	1,625	-0.18%
2020/04/27	11	55.61	2	55.50	55.80	9	1,583	0.57%
2020/04/24	23	54.03	33	55.61	55.10	-10	1,505	-0.66%
2020/04/23	32	51.69	8	51.05	51.70	24	1,350	1.78%
2020/04/22	7	47.42	2	46.68	47.00	5	1,252	0.40%
2020/04/21	28	46.10	1	46.10	46.10	27	1,106	2.44%
2020/04/16	0	0.00	3	34.70	34.70	-3	797	-0.38%
2020/03/12	0	0.00	2	28.40	28.50	-2	696	-0.29%
2020/03/06	0	0.00	10	30.85	31.20	-10	695	-1.44%
2020/03/04	0	0.00	1	30.50	30.50	-1	690	-0.14%
2020/03/02	1	30.20	9	30.27	30.80	-8	681	-1.17%
2020/02/27	14	32.53	1	30.70	31.30	13	662	1.96%
2020/02/26	0	0.00	2.2	33.10	33.10	-2.2	607	-0.36%
2020/02/04	0	0.00	0.7	27.00	27.00	-0.7	538	-0.12%
2020/02/03	0	0.00	1	26.45	26.45	-1	536	-0.19%
2020/01/14	0	0.00	1	30.10	29.90	-1	530	-0.19%
2019/12/30	1	29.80	0	0.00	29.80	1	481	0.21%
2019/12/05	0	0.00	2	30.25	30.80	-2	375	-0.53%
2019/11/22	6	29.75	0	0.00	29.80	6	354	1.69%
2019/11/21	2	30.50	6	29.14	29.50	-4	345	-1.16%
2019/11/20	5	29.35	2	28.75	29.35	3	324	0.92%
2019/11/11	0	0.00	2	26.80	26.55	-2	331	-0.60%
2019/11/05	0	0.00	0.5	26.80	26.90	-0.5	331	-0.14%
2019/10/22	0.6	27.75	0	0.00	27.75	0.6	333	0.18%
2019/09/09	0	0.00	0.2	29.45	29.50	-0.2	328	-0.06%
2019/08/29	5	29.61	0	0.00	29.60	5	299	1.67%
2019/08/28	5	29.82	0	0.00	29.70	5	298	1.67%
2019/08/21	0	0.00	0.1	30.30	30.50	-0.1	276	-0.03%
2019/08/20	0	0.00	1	30.85	30.90	-1	271	-0.37%
2019/08/16	6	29.22	0	0.00	29.30	6	234	2.56%
2019/08/13	2	28.95	0	0.00	29.15	2	226	0.88%
2019/08/12	3	29.13	0	0.00	29.10	3	226	1.32%
2019/08/08	4	28.85	0	0.00	29.00	4	225	1.78%
2019/08/07	5	28.85	0	0.00	28.75	5	226	2.21%
2019/05/14	0	0.00	4	26.93	27.15	-4	554	-0.72%
2019/04/19	2	29.50	0	0.00	29.55	2	560	0.36%
2019/04/12	0	0.00	1	30.20	30.00	-1	578	-0.17%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/04/09	2	29.75	0	0.00	30.00	2	569	0.35%
2019/04/02	0	0.00	0.2	28.80	28.95	-0.2	562	-0.04%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/13	1	31.30	0	0.00	31.10	1	511	0.20%
2019/02/20	0	0.00	1	31.90	32.00	-1	431	-0.23%
2019/02/18	1	32.65	1	32.70	32.70	0	387	-0.01%
2019/01/23	0	0.00	1	27.45	27.40	-1	313	-0.32%
2018/11/23	0	0.00	1	27.60	27.70	-1	756	-0.13%
2018/11/05	1	26.90	0	0.00	26.95	1	734	0.14%
2018/10/17	0	0.00	6	27.29	28.25	-6	671	-0.89%
2018/10/11	1	26.20	1	26.25	26.20	0	652	0.00%
2018/10/09	5	30.43	0	0.00	29.10	5	630	0.79%
2018/10/08	1	31.90	0	0.00	31.90	1	578	0.17%
2018/08/07	0	0.00	0.3	29.00	29.00	-0.3	849	-0.03%
2018/07/31	0	0.00	1	28.65	28.60	-1	1,129	-0.09%
2018/07/11	0	0.00	2	32.00	31.65	-2	1,944	-0.10%
2018/07/05	0	0.00	1	28.70	27.90	-1	2,052	-0.05%
2018/07/02	2	31.00	0	0.00	30.60	2	2,208	0.09%
2018/06/20	0	0.00	3	32.50	32.20	-3	2,284	-0.13%
2018/06/12	1	33.95	0	0.00	33.95	1	2,404	0.04%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/01	1	36.70	0	0.00	36.50	1	2,497	0.04%
2018/05/31	0	0.00	1	34.20	36.25	-1	2,534	-0.04%
2018/05/29	0	0.00	1	35.90	35.75	-1	2,547	-0.04%
2018/05/28	1	36.50	0	0.00	36.45	1	2,557	0.04%
2018/05/25	0	0.00	1	37.00	36.80	-1	2,556	-0.04%
2018/05/21	0	0.00	1	37.70	37.50	-1	2,476	-0.04%
2018/05/17	1	37.35	0	0.00	37.20	1	2,454	0.04%
2018/05/15	0	0.00	3	38.93	38.45	-3	2,403	-0.12%
2018/05/14	0	0.00	2	38.00	39.00	-2	2,370	-0.08%
2018/05/11	0	0.00	5	36.33	36.05	-5	2,323	-0.22%
2018/05/10	2	37.15	5	37.65	37.90	-3	2,277	-0.13%
2018/05/09	5	38.29	27	38.98	37.60	-22	2,226	-0.99%
2018/05/08	8	40.27	7	39.99	39.65	1	2,153	0.05%
2018/05/07	15	41.18	12	41.40	40.70	3	2,087	0.14%
2018/05/04	8	38.24	28	40.24	40.40	-20	1,959	-1.02%
2018/05/03	32	39.31	4	39.23	39.60	28	1,774	1.58%
2018/05/02	2	36.00	0	0.00	36.00	2	1,491	0.13%
2018/04/26	1	32.00	1	30.00	30.00	0	1,409	0.00%
2018/04/23	0	0.00	4	31.90	31.90	-4	1,352	-0.30%
2018/04/19	4	30.35	0	0.00	31.20	4	1,325	0.30%
2018/04/18	0	0.00	1	29.65	29.45	-1	1,300	-0.08%
2018/04/13	0	0.00	1	32.00	31.80	-1	1,253	-0.08%
2018/04/12	0	0.00	1	32.00	32.30	-1	1,235	-0.08%
2018/04/10	1	31.50	60	30.38	30.80	-59	1,142	-5.16%
2018/04/09	60	30.05	1	29.05	30.05	59	1,055	5.59%
2018/04/03	0	0.00	1.3	27.33	27.35	-1.3	982	-0.13%
2018/03/26	2	28.40	0	0.00	28.35	2	921	0.22%
2018/03/20	1	27.75	2	27.90	27.75	-1	820	-0.12%
2018/03/15	3	27.37	0	0.00	27.30	3	717	0.42%
2018/03/12	0	0.00	10	24.62	24.20	-10	578	-1.73%
2018/03/06	10	24.60	0	0.00	25.15	10	517	1.93%
2018/01/08	0	0.00	2	22.00	21.80	-2	322	-0.62%
2018/01/04	0	0.00	1	20.60	20.55	-1	305	-0.33%