合一 (4743)-永豐金-古亭券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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－永豐金-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭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
2024/05/23	6	158.58	2	155.50	155.00	4	2,298	0.17%
2024/05/22	4	154.50	1	155.50	154.00	3	2,250	0.13%
2024/05/21	13	159.42	1	159.00	156.50	12	2,241	0.54%
2024/05/20	0	0.00	2	159.00	160.50	-2	2,243	-0.09%
2024/05/17	7	159.64	0	0.00	159.00	7	2,218	0.32%
2024/05/16	5	157.00	1	164.00	163.50	4	2,174	0.18%
2024/05/15	1	154.00	4	154.25	154.00	-3	2,123	-0.14%
2024/05/14	5	151.00	0	0.00	152.50	5	2,127	0.24%
2024/05/13	0.5	150.98	1	150.00	149.50	-0.5	2,127	-0.02%
2024/05/10	1	152.50	1.2	151.43	153.00	-0.2	2,127	-0.01%
2024/05/09	1	155.49	3	152.50	152.50	-2	2,118	-0.09%
2024/05/08	1	153.50	4	154.88	157.00	-3	2,123	-0.14%
2024/05/07	10	159.35	0	0.00	156.00	10	2,124	0.47%
2024/05/06	26	159.63	6	159.00	159.50	20	2,118	0.94%
2024/05/03	2	162.00	6	160.08	158.00	-4	2,117	-0.19%
2024/05/02	4	159.75	0	0.00	160.50	4	2,117	0.19%
2024/04/29	1	157.00	1	158.00	159.00	0	2,132	0.00%
2024/04/25	1	153.00	7	153.00	152.50	-6	2,172	-0.28%
2024/04/24	7	154.21	4	154.00	153.50	3	2,194	0.14%
2024/04/23	4.5	153.00	0	0.00	155.00	4.5	2,234	0.20%
2024/04/22	0	0.00	2	149.50	149.00	-2	2,232	-0.09%
2024/04/19	2.1	148.87	22	146.23	145.50	-19.9	2,196	-0.91%
2024/04/18	3	158.16	1	158.00	157.00	2	2,122	0.09%
2024/04/17	4	160.00	4	157.50	158.00	0	2,098	0.00%
2024/04/16	0	159.71	0	0.00	159.00	0	2,084	0.00%
2024/04/15	1	166.50	9	168.06	166.00	-8	2,027	-0.39%
2024/04/12	4	174.62	3	172.50	172.00	1	1,995	0.05%
2024/04/11	2	176.25	1	176.00	175.50	1	1,988	0.05%
2024/04/10	1	174.00	1	175.00	175.00	0	2,051	0.00%
2024/04/09	0	0.00	2	175.00	173.50	-2	2,053	-0.10%
2024/04/08	0	174.50	1	175.50	174.00	-1	2,046	-0.05%
2024/04/03	2	170.50	0	0.00	172.00	2	2,026	0.10%
2024/04/02	0	0.00	3	173.00	172.50	-3	2,041	-0.15%
2024/04/01	0	174.50	0	0.00	172.50	0	2,083	0.00%
2024/03/29	2	175.00	3	174.00	175.50	-1	2,047	-0.05%
2024/03/28	1	175.00	1	174.00	174.00	0	2,049	0.00%
2024/03/27	3	174.50	3	174.83	174.00	0	2,041	0.00%
2024/03/26	0	0.00	5	173.20	171.00	-5	2,022	-0.25%
2024/03/25	1	175.00	5	173.50	173.00	-4	2,009	-0.20%
2024/03/22	2	174.50	2	173.00	172.50	0	2,007	0.00%
2024/03/21	2	170.25	0	0.00	172.50	2	2,006	0.10%
2024/03/20	0	0.00	2	168.00	167.00	-2	2,021	-0.10%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	1	167.50	3	166.00	165.00	-2	2,039	-0.10%
2024/03/15	4	168.50	3	168.83	168.00	1	2,045	0.05%
2024/03/14	11	170.68	0	0.00	168.00	11	2,049	0.54%
2024/03/13	6	169.50	19.1	168.56	167.00	-13	2,040	-0.64%
2024/03/12	1.1	171.50	3	173.00	171.00	-1.9	2,034	-0.09%
2024/03/11	27	171.54	2	170.00	170.50	25	2,075	1.20%
2024/03/08	3	178.32	10	176.10	171.00	-7	2,127	-0.33%
2024/03/07	7	169.28	18	170.64	184.00	-11	2,013	-0.55%
2024/03/06	13	169.19	10	167.95	167.50	3	1,906	0.16%
2024/03/05	1	168.50	1.1	170.44	168.50	-0.1	1,922	-0.01%
2024/03/04	14	171.07	15	170.83	171.00	-1	1,918	-0.05%
2024/03/01	6	176.00	0	0.00	174.00	6	1,908	0.31%
2024/02/29	3	176.83	4	176.00	176.50	-1	1,955	-0.05%
2024/02/27	4	180.50	18	178.17	177.00	-14	1,975	-0.71%
2024/02/26	18	177.14	3	181.17	181.00	15	1,996	0.75%
2024/02/23	2.1	177.00	4	177.00	176.50	-2	2,029	-0.10%
2024/02/22	5	176.50	7	176.00	175.50	-2	2,078	-0.10%
2024/02/21	7	179.36	0.2	180.00	177.00	6.9	2,111	0.32%
2024/02/19	1	178.50	0	0.00	178.00	1	2,289	0.04%
2024/02/16	9	173.89	9	176.33	177.00	0	2,342	0.00%
2024/02/15	6	173.00	6	171.67	173.00	0	2,486	0.00%
2024/02/05	3	173.00	4	172.75	172.50	-1	2,681	-0.04%
2024/02/02	2	176.00	0	0.00	174.00	2	3,394	0.06%
2024/01/31	0	0.00	4	172.00	173.00	-4	4,077	-0.10%
2024/01/30	1	173.50	1.2	172.79	172.50	-0.2	4,184	0.00%
2024/01/29	0	0.00	4.2	174.50	175.50	-4.2	4,197	-0.10%
2024/01/24	1	180.50	1	177.00	176.50	0	4,272	0.00%
2024/01/22	5	181.20	4	179.63	179.50	1	4,396	0.02%
2024/01/19	1	174.00	0	0.00	175.50	1	4,512	0.02%
2024/01/17	2	177.75	12	172.17	172.50	-10	4,637	-0.22%
2024/01/16	5	177.70	0	0.00	177.50	5	4,672	0.11%
2024/01/15	6	180.00	0	0.00	182.50	6	4,718	0.13%
2024/01/12	4	181.38	2	181.00	180.00	2	4,792	0.04%
2024/01/11	2	183.50	0	0.00	184.00	2	4,915	0.04%
2024/01/09	1	181.50	10	182.30	182.00	-9	4,919	-0.18%
2024/01/08	0	0.00	16	183.66	183.50	-16	4,950	-0.32%
2024/01/05	10	184.05	2	183.50	184.50	8	4,950	0.16%
2024/01/04	20	184.83	12	189.25	183.00	8	4,935	0.16%
2024/01/03	2	193.50	5	192.70	192.00	-3	4,867	-0.06%
2024/01/02	2	193.75	2	194.00	193.50	0	4,860	0.00%
2023/12/29	2	194.25	0	0.00	194.50	2	4,868	0.04%
2023/12/28	6	194.33	0	0.00	192.50	6	4,892	0.12%
2023/12/27	2	198.25	1	200.50	196.50	1	4,874	0.02%
2023/12/26	1	197.50	1	196.00	197.00	0	4,828	0.00%
2023/12/25	2	193.00	0	0.00	192.50	2	4,823	0.04%
2023/12/22	2	193.75	0	0.00	194.50	2	4,819	0.04%
2023/12/21	2	191.50	5	190.50	192.50	-3	4,830	-0.06%
2023/12/15	3	194.33	0	0.00	196.50	3	4,818	0.06%
2023/12/14	3	193.17	2	193.00	193.00	1	4,797	0.02%
2023/12/13	0	0.00	5	191.70	191.00	-5	4,784	-0.10%
2023/12/12	5	193.90	0	193.50	194.50	5	4,793	0.10%
2023/12/11	1	191.50	5	192.00	191.00	-4	4,781	-0.08%
2023/12/08	1	195.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	4	195.75	1	195.00	193.50	3	4,768	0.06%
2023/12/06	6	194.33	12.1	196.29	195.50	-6.1	4,769	-0.13%
2023/12/05	13.5	199.61	15.1	199.74	198.00	-1.6	4,730	-0.03%
2023/12/04	3	207.50	0	0.00	205.00	3	4,664	0.06%
2023/12/01	1	208.00	1	205.00	205.00	0	4,661	0.00%
2023/11/29	0.1	208.50	0	0.00	208.00	0.1	4,676	0.00%
2023/11/28	0	0.00	1	205.50	204.00	-1	4,681	-0.02%
2023/11/27	1.1	207.87	2	207.25	204.00	-0.9	4,723	-0.02%
2023/11/24	0	0.00	2	205.00	205.00	-2	4,718	-0.04%
2023/11/22	16	208.78	13	205.27	204.50	3	4,667	0.06%
2023/11/21	3	204.50	4	206.85	205.50	-1	4,608	-0.02%
2023/11/20	16	206.97	19	206.79	206.00	-3	4,561	-0.07%
2023/11/17	22	207.61	13	206.73	206.50	9	4,525	0.20%
2023/11/16	54.1	218.50	61	212.20	211.50	-6.9	4,449	-0.16%
2023/11/15	2	214.50	1	214.50	214.00	1	4,358	0.02%
2023/11/14	68	211.93	70	213.97	211.50	-2	4,298	-0.05%
2023/11/13	55	218.52	42	216.08	218.00	13	4,157	0.31%
2023/11/10	124	230.70	84.8	226.88	220.50	39.2	3,987	0.98%	大買/
2023/11/09	4	227.37	2.1	228.03	230.50	1.9	3,300	0.06%
2023/11/08	16	220.81	14.7	221.02	226.50	1.3	3,149	0.04%
2023/11/07	1	211.50	1	217.50	217.50	0	2,710	0.00%
2023/11/06	5	193.81	2.1	196.56	198.00	2.9	2,615	0.11%
2023/11/03	1.3	194.54	1	192.50	193.00	0.3	2,610	0.01%
2023/11/02	0	0.00	3	192.33	192.00	-3	2,602	-0.12%
2023/11/01	3	197.17	2	198.75	195.50	1	2,578	0.04%
2023/10/31	11	197.68	11.3	198.39	196.00	-0.3	2,560	-0.01%
2023/10/30	6	197.58	8	200.94	198.00	-2	2,538	-0.08%
2023/10/27	4	198.25	1.8	203.07	203.50	2.2	2,469	0.09%
2023/10/26	7	194.29	9	193.50	197.00	-2	2,330	-0.09%
2023/10/25	1.1	195.05	5	195.00	194.50	-3.9	2,262	-0.17%
2023/10/24	5	188.40	1	187.00	189.50	4	2,193	0.18%
2023/10/23	3	190.00	1	190.00	189.00	2	2,128	0.09%
2023/10/20	3	186.17	0	0.00	183.50	3	2,068	0.15%
2023/10/19	7	184.43	2	188.00	190.50	5	1,999	0.25%
2023/10/18	0	0.00	6	176.17	175.00	-6	1,914	-0.31%
2023/10/17	5	182.50	6	180.25	180.00	-1	1,942	-0.05%
2023/10/16	5	176.20	4	180.88	181.50	1	1,970	0.05%
2023/10/13	0	0.00	4	175.00	173.50	-4	1,970	-0.20%
2023/10/12	2	176.00	0	0.00	176.00	2	2,041	0.10%
2023/10/11	2	177.50	2	176.50	176.50	0	2,082	0.00%
2023/10/06	1	176.00	0	0.00	176.50	1	2,150	0.05%
2023/10/05	0	0.00	1	173.50	174.00	-1	2,162	-0.05%
2023/10/04	2	168.75	40	169.00	168.50	-38	2,161	-1.76%
2023/10/03	0.1	174.00	2	173.00	172.00	-1.9	2,159	-0.09%
2023/09/28	3	175.83	0	0.00	174.50	3	2,192	0.14%
2023/09/27	0	0.00	3	174.50	177.00	-3	2,192	-0.14%
2023/09/26	2	174.50	0	0.00	173.50	2	2,207	0.09%
2023/09/25	3	181.00	1	181.50	178.50	2	2,234	0.09%
2023/09/22	1	174.50	1	175.50	176.50	0	2,249	0.00%
2023/09/21	2	176.75	0	0.00	176.50	2	2,291	0.09%
2023/09/19	0	0.00	8	181.50	181.00	-8	2,392	-0.33%
2023/09/18	4	186.00	0	0.00	185.00	4	2,399	0.17%
2023/09/15	1	186.00	2	186.00	186.00	-1	2,417	-0.04%
2023/09/14	1	182.50	2	183.00	183.00	-1	2,393	-0.04%
2023/09/12	7	178.64	2	179.00	180.50	5	2,467	0.20%
2023/09/11	2	179.50	5	179.50	179.00	-3	2,517	-0.12%
2023/09/08	3	178.01	1	174.50	179.00	2	2,525	0.08%
2023/09/07	3	178.50	0	0.00	177.50	3	2,525	0.12%
2023/09/06	1	178.00	1	180.50	179.00	0	2,527	0.00%
2023/09/05	5	183.70	10	190.85	181.50	-5	2,517	-0.20%
2023/09/04	1	194.50	0	0.00	195.00	1	2,459	0.04%
2023/09/01	1	195.50	1	195.00	195.00	0	2,466	0.00%
2023/08/31	0	0.00	1	201.50	198.50	-1	2,460	-0.04%
2023/08/30	0	0.00	2	193.25	198.00	-2	2,432	-0.08%
2023/08/29	2	184.50	0	0.00	188.00	2	2,446	0.08%
2023/08/28	8	182.88	6	180.00	182.50	2	2,446	0.08%
2023/08/25	3	181.83	1	181.50	181.50	2	2,464	0.08%
2023/08/24	3	181.50	6	181.17	181.00	-3	2,472	-0.12%
2023/08/21	6	188.08	1	187.50	188.50	5	2,508	0.20%
2023/08/18	0	0.00	10	185.50	184.00	-10	2,517	-0.40%
2023/08/16	0	0.00	1	183.50	186.50	-1	2,565	-0.04%
2023/08/15	10	180.45	0	0.00	181.00	10	2,577	0.39%
2023/08/14	2.1	177.85	73	176.23	175.50	-70.9	2,569	-2.76%
2023/08/11	9	185.94	0	0.00	184.50	9	2,529	0.36%
2023/08/10	2	184.50	8	184.00	183.50	-6	2,549	-0.24%
2023/08/09	5	185.40	0	0.00	184.00	5	2,603	0.19%
2023/08/08	1	185.50	4.1	186.95	184.00	-3.1	2,733	-0.11%
2023/08/07	1	188.50	0	189.00	188.00	1	2,748	0.04%
2023/08/04	4	190.25	0	0.00	192.00	4	2,751	0.15%
2023/08/02	7.3	193.14	10	190.85	189.00	-2.7	2,769	-0.10%
2023/08/01	0.5	195.00	0	0.00	194.50	0.5	2,774	0.02%
2023/07/31	11.3	195.44	4	195.50	194.00	7.3	2,788	0.26%
2023/07/28	2	197.00	1	196.50	198.50	1	2,811	0.04%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	1	201.50	9	202.44	200.50	-8	2,866	-0.28%
2023/07/24	3	204.50	1	205.50	203.50	2	2,952	0.07%
2023/07/21	3	210.00	2	209.25	205.00	1	3,004	0.03%
2023/07/20	2	208.75	0	0.00	211.00	2	3,059	0.07%
2023/07/19	4	207.50	2	209.25	208.00	2	3,080	0.06%
2023/07/18	2	204.75	15	207.50	202.50	-13	3,198	-0.41%
2023/07/17	73	209.02	6	209.83	210.00	67	3,305	2.03%
2023/07/13	6.3	194.35	5	193.70	192.50	1.3	3,351	0.04%
2023/07/12	1.2	202.58	1	202.50	202.00	0.2	3,306	0.01%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	1	207.00	1	213.00	208.00	0	3,550	0.00%
2023/07/06	4	207.00	10	207.00	206.00	-6	3,553	-0.17%
2023/07/05	0	0.00	1.1	209.18	209.00	-1.1	3,565	-0.03%
2023/07/03	10	211.50	15	211.93	212.00	-5	3,680	-0.14%
2023/06/30	1	217.50	0	0.00	216.00	1	3,717	0.03%
2023/06/29	1	224.50	0	0.00	220.00	1	3,780	0.03%
2023/06/28	5	219.10	2	221.00	219.50	3	3,832	0.08%
2023/06/27	21	219.50	11	219.64	220.00	10	3,894	0.26%
2023/06/26	0.1	206.50	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	1	210.50	9	210.50	210.00	-8	3,958	-0.20%
2023/06/20	1	216.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	2	218.00	0	0.00	216.00	2	4,100	0.05%
2023/06/16	6	216.25	1	214.00	216.00	5	4,113	0.12%
2023/06/15	0	0.00	4	230.25	230.50	-4	4,089	-0.10%
2023/06/14	3	240.33	0	0.00	236.50	3	4,092	0.07%
2023/06/13	6	240.92	21.2	240.25	240.00	-15.2	4,160	-0.36%
2023/06/12	15	240.00	15	238.50	241.00	0	4,192	0.00%
2023/06/09	10	236.75	4	238.63	239.00	6	4,250	0.14%
2023/06/08	7	234.79	19	237.03	233.50	-12	4,314	-0.28%
2023/06/07	0	0.00	1	240.50	240.00	-1	4,362	-0.02%
2023/06/06	7	239.21	0	0.00	239.50	7	4,371	0.16%
2023/06/05	2	236.25	0	0.00	236.00	2	4,402	0.05%
2023/06/02	2	236.50	2.6	238.48	239.50	-0.6	4,415	-0.01%
2023/06/01	28	228.73	0	0.00	228.00	28	4,446	0.63%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/29	0	0.00	1	224.50	224.50	-1	4,590	-0.02%
2023/05/26	2	220.50	5	222.00	220.50	-3	4,667	-0.06%
2023/05/25	1.1	227.82	0	0.00	225.00	1.1	4,705	0.02%
2023/05/24	4	227.00	10	228.00	228.50	-6	4,820	-0.12%
2023/05/23	1	230.00	0	0.00	232.00	1	4,877	0.02%
2023/05/22	11	230.32	1	228.50	228.50	10	5,161	0.19%
2023/05/19	1.2	223.93	9	224.61	223.50	-7.9	5,168	-0.15%
2023/05/18	11.2	228.19	11	227.77	227.00	0.2	5,181	0.00%
2023/05/17	6.1	226.75	0	0.00	229.00	6.1	5,214	0.12%
2023/05/16	0.1	226.00	1	222.50	226.00	-0.9	5,274	-0.02%
2023/05/15	1	222.00	21	221.00	221.00	-20	5,360	-0.37%
2023/05/12	2	225.74	8	230.50	224.00	-6	5,465	-0.11%
2023/05/11	0	0.00	0	240.00	237.00	0	5,589	0.00%
2023/05/10	6	240.92	5	240.00	242.50	1	5,879	0.02%
2023/05/09	5	239.50	3	240.50	239.50	2	6,013	0.03%
2023/05/08	3	239.00	10	242.75	239.50	-7	6,142	-0.11%
2023/05/05	1	248.00	0	0.00	245.00	1	6,236	0.02%
2023/05/04	2	248.00	2	248.00	247.00	0	6,290	0.00%
2023/05/03	0	246.81	0	0.00	245.50	0	6,438	0.00%
2023/05/02	4	247.25	1	250.00	248.50	3	6,613	0.05%
2023/04/28	6	245.48	6	243.00	241.00	0	6,638	0.00%
2023/04/27	2.1	238.29	0.2	239.05	238.00	1.9	6,675	0.03%
2023/04/26	30.1	240.10	8	240.75	239.50	22.1	6,749	0.33%
2023/04/25	3.1	248.53	3	247.83	242.00	0.1	6,763	0.00%
2023/04/21	16	261.22	60	255.67	253.00	-44	6,882	-0.64%
2023/04/20	42	278.56	0	273.50	270.50	42	6,820	0.62%
2023/04/19	0	0.00	2	282.00	281.00	-2	6,745	-0.03%
2023/04/18	1	277.50	0	0.00	278.50	1	6,702	0.01%
2023/04/17	0	0.00	1	275.50	275.00	-1	6,722	-0.01%
2023/04/14	4	273.13	0	0.00	274.50	4	6,774	0.06%
2023/04/13	25	282.34	11	278.59	279.00	14	6,768	0.21%
2023/04/12	0.1	270.83	1	271.00	270.00	-0.9	6,699	-0.01%
2023/04/11	30	267.50	0	0.00	267.00	30	6,935	0.43%
2023/04/10	5	267.80	18	268.00	267.50	-13	7,068	-0.18%
2023/04/07	5	271.70	5	272.10	272.50	0	7,142	0.00%
2023/04/06	13	269.92	30	267.17	271.50	-17	7,293	-0.23%
2023/03/31	6.1	268.51	11	271.32	267.00	-5	7,420	-0.07%
2023/03/30	13	268.92	14	267.07	270.50	-1	7,521	-0.01%
2023/03/29	12	267.54	8	269.19	270.50	4	7,523	0.05%
2023/03/28	5	264.20	17	265.85	261.50	-12	7,530	-0.16%
2023/03/24	1	266.50	0	0.00	269.00	1	7,561	0.01%
2023/03/23	72	261.90	3	265.33	261.50	69	7,602	0.91%
2023/03/22	4	259.38	3	259.83	260.50	1	7,652	0.01%
2023/03/21	7.1	255.65	2	255.00	254.50	5.1	7,735	0.07%
2023/03/20	5	252.80	3	254.17	254.50	2	7,799	0.03%
2023/03/17	7	252.93	5	253.80	254.00	2	7,964	0.03%
2023/03/16	15.1	255.51	16	256.27	250.50	-0.9	8,051	-0.01%
2023/03/15	1	259.50	0	0.00	260.00	1	8,245	0.01%
2023/03/14	4	258.25	0	0.00	253.50	4	8,611	0.05%
2023/03/13	4.1	253.59	0	0.00	256.50	4.1	8,663	0.05%
2023/03/10	7.2	260.96	9	261.44	258.50	-1.8	8,801	-0.02%
2023/03/09	0	0.00	2	263.50	264.00	-2	8,933	-0.02%
2023/03/08	3	266.68	4	265.38	264.00	-1	9,027	-0.01%
2023/03/07	1	267.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	0	0.00	17.2	261.29	269.50	-17.2	9,523	-0.18%
2023/03/03	9	268.94	49	270.27	267.00	-40	9,807	-0.41%
2023/03/02	55	272.32	6	269.75	270.50	49	10,128	0.48%
2023/02/24	9.1	260.33	12.1	259.49	262.00	-3	10,537	-0.03%
2023/02/23	7.2	266.72	0	0.00	266.50	7.2	10,644	0.07%
2023/02/22	4.3	269.55	10	269.80	266.00	-5.7	10,847	-0.05%
2023/02/21	10	277.30	7.4	278.45	276.00	2.6	10,908	0.02%
2023/02/20	35.5	292.62	5	284.70	280.00	30.5	10,971	0.28%
2023/02/17	5	277.00	0	0.00	275.50	5	10,752	0.05%
2023/02/16	0	272.00	13.3	275.46	276.00	-13.3	10,823	-0.12%
2023/02/15	9	271.50	8	275.50	271.50	1	11,086	0.01%
2023/02/14	10.2	272.51	8.1	278.43	271.00	2.1	11,150	0.02%
2023/02/13	4.2	284.98	1	286.00	278.00	3.2	11,115	0.03%
2023/02/10	2	283.50	4.2	288.15	290.00	-2.2	11,131	-0.02%
2023/02/09	14.4	292.10	12.3	284.46	284.00	2.1	11,049	0.02%
2023/02/08	15	289.97	14	288.11	288.00	1	10,875	0.01%
2023/02/07	2	271.23	1.1	269.58	273.00	1	10,684	0.01%
2023/02/06	6	268.25	8	268.81	265.00	-2	10,695	-0.02%
2023/02/03	2.1	264.68	6	266.67	263.00	-3.9	10,683	-0.04%
2023/02/02	3	263.01	1	265.00	264.50	2	10,651	0.02%
2023/02/01	6	266.24	22	267.82	260.50	-16	10,761	-0.15%
2023/01/31	28	267.20	46	257.64	269.00	-18	10,777	-0.17%
2023/01/30	0	0.00	2	246.50	250.50	-2	10,740	-0.02%
2023/01/17	2	245.00	7	241.79	244.50	-5	10,783	-0.05%
2023/01/16	0	0.00	2	239.00	241.00	-2	10,750	-0.02%
2023/01/13	1.2	228.07	0	0.00	232.00	1.2	10,720	0.01%
2023/01/12	4.1	230.25	1	227.50	226.50	3.1	10,813	0.03%
2023/01/11	42	238.52	1	236.50	237.00	41	10,723	0.38%
2023/01/06	1	242.50	0	0.00	241.50	1	10,935	0.01%
2023/01/04	7	245.43	27	241.87	240.00	-20	11,199	-0.18%
2023/01/03	15	247.03	0	0.00	244.50	15	11,324	0.13%
2022/12/30	11	248.09	72	248.62	245.50	-61	11,476	-0.53%
2022/12/29	147	245.50	299	244.86	243.00	-152	11,646	-1.31%	大買/大賣/鉅額交易
2022/12/28	29.1	266.31	17	263.56	257.00	12.1	11,562	0.10%
2022/12/27	52	259.65	51	257.13	264.50	1	11,544	0.01%
2022/12/26	18	263.17	11	264.77	258.00	7	11,625	0.06%
2022/12/23	16	259.66	47	259.90	259.50	-31	11,716	-0.26%
2022/12/22	43	255.57	4	243.13	262.50	39	11,692	0.33%
2022/12/21	86	242.09	55	239.95	239.00	31	11,701	0.26%
2022/12/20	66.1	244.38	61	239.37	236.50	5.1	11,919	0.04%
2022/12/19	76	245.39	78	242.29	241.50	-2	12,043	-0.02%
2022/12/16	6	246.92	4	246.88	243.00	2	12,263	0.02%
2022/12/15	2.1	248.21	22	255.75	247.00	-19.9	12,360	-0.16%
2022/12/14	24	254.31	30	248.53	259.00	-6	12,351	-0.05%
2022/12/13	82.1	263.22	72	255.92	253.50	10.1	12,268	0.08%
2022/12/12	19	257.47	1	259.50	257.00	18	12,371	0.15%
2022/12/09	83.2	265.12	67	261.73	260.00	16.2	12,416	0.13%
2022/12/08	34.3	268.19	19	267.37	267.00	15.3	12,636	0.12%
2022/12/07	16	271.50	53	270.99	275.00	-37	12,518	-0.30%
2022/12/06	100.1	304.03	139	287.54	279.00	-39	12,241	-0.32%	大賣/
2022/12/05	10	295.25	8	294.44	297.00	2	11,852	0.02%
2022/12/02	12	297.67	43.1	297.19	294.50	-31.1	11,746	-0.26%
2022/12/01	48	291.48	12	290.71	291.50	36	11,544	0.31%
2022/11/30	13	287.62	9	287.50	286.00	4	11,421	0.03%
2022/11/29	40	287.76	94	293.28	287.00	-54	11,327	-0.48%
2022/11/28	118	294.56	21	294.52	295.00	97	11,112	0.87%	大買/
2022/11/25	27	295.00	71.3	293.05	281.00	-44.3	10,804	-0.41%
2022/11/24	53	289.61	37	289.64	290.00	16	10,449	0.15%
2022/11/23	57.1	285.53	21	278.40	289.50	36.1	10,134	0.36%
2022/11/22	14.1	266.10	20	268.25	263.50	-5.9	9,856	-0.06%
2022/11/21	3	274.33	2	274.75	272.00	1	9,850	0.01%
2022/11/18	18	267.33	23	269.24	275.00	-5	10,149	-0.05%
2022/11/17	21	259.79	16	260.75	259.00	5	10,200	0.05%
2022/11/16	7	254.00	1	258.50	256.50	6	10,018	0.06%
2022/11/15	19	251.92	3	251.00	249.50	16	9,875	0.16%
2022/11/14	17	251.47	17	248.97	250.00	0	9,882	0.00%
2022/11/11	28	256.32	36	259.14	252.50	-8	9,777	-0.08%
2022/11/10	16	247.63	15	250.13	243.00	1	9,480	0.01%
2022/11/09	8	244.75	7	245.93	243.50	1	9,408	0.01%
2022/11/08	1	250.00	14	245.82	243.00	-13	9,350	-0.14%
2022/11/07	1	248.00	0	0.00	246.00	1	9,252	0.01%
2022/11/04	11	246.91	11	249.05	247.50	0	9,160	0.00%
2022/11/03	10	241.90	10	242.85	246.00	0	9,077	0.00%
2022/11/02	9	241.61	9	241.78	242.00	0	8,948	0.00%
2022/11/01	11	238.55	10	235.05	239.50	1	8,813	0.01%
2022/10/31	12	229.83	2	231.25	228.00	10	8,684	0.12%
2022/10/28	9	227.78	5	232.10	223.50	4	8,605	0.05%
2022/10/27	12	218.79	15	223.97	232.00	-3	8,456	-0.04%
2022/10/26	3	205.33	3	207.00	211.00	0	8,310	0.00%
2022/10/25	4	215.00	5	217.00	210.50	-1	8,172	-0.01%
2022/10/24	8	218.00	9	219.44	216.00	-1	8,071	-0.01%
2022/10/21	4	220.00	2	220.00	215.00	2	8,033	0.02%
2022/10/20	7	221.36	7	224.57	227.50	0	7,981	0.00%
2022/10/19	14	235.04	23	235.87	231.50	-9	7,930	-0.11%
2022/10/18	20	239.40	9	244.28	235.00	11	8,021	0.14%
2022/10/17	11	238.14	9	230.33	239.00	2	7,948	0.03%
2022/10/14	8	243.06	19	242.58	243.50	-11	7,828	-0.14%
2022/10/13	34	237.56	25	241.86	234.50	9	7,680	0.12%
2022/10/12	12	252.50	20	248.18	252.00	-8	7,490	-0.11%
2022/10/11	13	248.92	13	255.46	244.50	0	7,338	0.00%
2022/10/07	9	262.06	6	263.92	257.00	3	7,142	0.04%
2022/10/06	31	263.44	32	259.03	259.50	-1	6,921	-0.01%
2022/10/05	5	244.10	22	242.02	245.50	-17	6,664	-0.26%
2022/10/04	16	239.28	19	239.74	240.00	-3	6,523	-0.05%
2022/10/03	50	239.29	25	242.00	233.50	25	6,429	0.39%
2022/09/30	18	249.72	10	245.50	252.50	8	6,262	0.13%
2022/09/29	12	241.63	24	238.69	248.50	-12	6,058	-0.20%
2022/09/28	24	235.40	17	237.21	226.00	7	6,101	0.11%
2022/09/27	24	236.56	31	239.61	242.50	-7	5,982	-0.12%
2022/09/26	14	255.86	6	255.67	245.50	8	5,789	0.14%
2022/09/23	18	263.44	35	263.71	267.00	-17	5,652	-0.30%
2022/09/22	69	256.42	59	257.57	259.50	10	5,536	0.18%
2022/09/21	26	256.23	43	257.42	256.00	-17	5,413	-0.31%
2022/09/20	16	260.50	21	259.60	260.00	-5	5,457	-0.09%
2022/09/19	11.2	256.95	12	267.42	260.50	-0.8	5,550	-0.01%
2022/09/16	28.1	273.44	28	272.46	271.50	0.1	5,538	0.00%
2022/09/15	46.6	286.84	48	292.71	272.50	-1.4	5,476	-0.03%
2022/09/05	0.2	287.50	1	294.00	277.50	-0.8	5,984	-0.01%
2022/09/02	0	0.00	0	292.00	290.00	0	6,020	0.00%
2022/08/31	0	0.00	1	296.50	296.00	-1	6,113	-0.02%
2022/08/30	0	278.00	2	286.40	283.50	-2	6,091	-0.03%
2022/08/29	1	292.00	27.1	290.13	284.00	-26.1	6,049	-0.43%
2022/08/26	31.3	285.14	7.1	281.32	284.00	24.2	6,011	0.40%
2022/08/25	95	247.80	49	257.56	260.00	46	5,879	0.78%
2022/08/24	43	242.42	2	240.25	242.50	41	5,411	0.76%
2022/08/23	0	0.00	3	220.50	220.50	-3	5,474	-0.05%
2022/08/19	3	177.02	14	178.07	182.50	-11	5,540	-0.20%
2022/08/17	1	170.00	1	170.50	170.00	0	5,480	0.00%
2022/08/16	0	0.00	1	177.00	172.00	-1	5,474	-0.02%
2022/08/15	0	0.00	3	170.83	173.50	-3	5,445	-0.06%
2022/08/12	2	172.00	1	173.50	171.00	1	5,465	0.02%
2022/08/10	1	169.00	1	173.00	169.00	0	5,476	0.00%
2022/08/09	1	170.50	0	0.00	170.50	1	5,486	0.02%
2022/08/08	3	169.67	0	0.00	171.00	3	5,499	0.05%
2022/08/05	0	0.00	2	174.50	175.50	-2	5,508	-0.04%
2022/08/04	0	0.00	1	168.50	170.50	-1	5,515	-0.02%
2022/08/03	2	170.50	0	0.00	171.00	2	5,501	0.04%
2022/08/02	3	176.83	2	176.00	174.50	1	5,476	0.02%
2022/08/01	1	183.00	1	183.50	183.50	0	5,417	0.00%
2022/07/29	1	190.50	1	188.50	188.50	0	5,399	0.00%
2022/07/28	5	188.20	6	189.00	189.00	-1	5,378	-0.02%
2022/07/27	2	186.00	1	185.00	186.00	1	5,356	0.02%
2022/07/26	4	190.75	3	189.67	186.00	1	5,374	0.02%
2022/07/25	2	193.50	3	192.33	191.50	-1	5,264	-0.02%
2022/07/22	4	183.38	6	185.25	186.00	-2	5,086	-0.04%
2022/07/21	1	178.50	5	182.00	183.00	-4	5,044	-0.08%
2022/07/19	3	172.33	4	175.88	172.50	-1	5,040	-0.02%
2022/07/18	1	170.00	1	171.50	170.50	0	5,130	0.00%
2022/07/11	1	168.50	0	0.00	170.00	1	5,144	0.02%
2022/07/08	1	169.50	0	0.00	168.00	1	5,123	0.02%
2022/07/07	1	164.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	9	177.00	8	171.94	167.00	1	5,043	0.02%
2022/07/05	0	0.00	0.1	174.00	174.00	-0.1	4,805	0.00%
2022/07/04	2.1	163.02	1	159.50	158.50	1.1	4,743	0.02%
2022/07/01	2	174.75	2	175.25	169.00	0	4,661	0.00%
2022/06/30	5	181.80	10	181.90	175.50	-5	4,584	-0.11%
2022/06/28	1	192.00	2	190.50	188.50	-1	4,393	-0.02%
2022/06/27	6	202.50	2	203.00	203.00	4	4,263	0.09%
2022/06/24	13	199.77	2	202.50	210.00	11	4,158	0.26%
2022/06/23	3	199.50	3	198.33	197.00	0	3,977	0.00%
2022/06/22	13	198.12	12	198.58	197.00	1	3,908	0.03%
2022/06/21	10	197.40	27	196.76	200.00	-17	3,759	-0.45%
2022/06/20	29	193.80	4	192.77	189.50	25	3,582	0.70%
2022/06/17	4	193.75	4	191.63	194.00	0	3,349	0.00%
2022/06/16	3	188.83	17.2	192.62	192.00	-14.2	3,257	-0.44%
2022/06/15	8	176.44	3.2	181.50	180.50	4.8	3,170	0.15%
2022/06/14	6	169.58	0	0.00	172.00	6	3,083	0.19%
2022/06/13	2	175.00	0	0.00	172.00	2	3,072	0.07%
2022/06/10	2	182.75	4	182.00	180.50	-2	3,038	-0.07%
2022/06/09	3	180.98	1	185.00	181.00	2	3,000	0.07%
2022/06/07	0.2	172.50	0.4	172.50	171.50	-0.2	2,923	-0.01%
2022/06/01	1	185.50	0	0.00	183.50	1	2,916	0.03%
2022/05/30	0	0.00	1	185.00	184.00	-1	2,518	-0.04%
2022/05/26	1	183.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	0	0.00	1	178.00	177.50	-1	2,439	-0.04%
2022/05/19	10	177.00	0	0.00	177.50	10	2,435	0.41%
2022/05/17	0	0.00	0.1	181.00	180.00	-0.1	2,431	0.00%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	2	208.75	0	0.00	200.50	2	2,428	0.08%
2022/04/27	0	0.00	0.3	193.50	196.00	-0.3	2,378	-0.01%
2022/04/25	1	199.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	5	208.90	0	0.00	207.50	5	2,314	0.22%
2022/04/21	0	0.00	1	208.50	216.50	-1	2,211	-0.05%
2022/04/14	1	206.00	0	0.00	200.50	1	2,180	0.05%
2022/04/12	2	200.00	0	0.00	200.50	2	2,175	0.09%
2022/04/08	0.1	208.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	0.2	207.25	0	0.00	208.50	0.2	2,188	0.01%
2022/04/06	0.2	207.25	2	206.00	210.00	-1.8	2,174	-0.08%
2022/03/31	3.5	218.04	8	222.50	214.50	-4.5	2,174	-0.21%
2022/03/30	4	229.63	1	229.00	228.00	3	2,120	0.14%
2022/03/29	4	235.50	2	233.50	233.50	2	2,090	0.10%
2022/03/28	3	226.67	1	230.00	223.00	2	2,013	0.10%
2022/03/21	0	0.00	1	237.50	226.50	-1	2,063	-0.05%
2022/03/17	3	210.00	0.3	213.00	220.50	2.7	2,031	0.13%
2022/03/16	1	201.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	0.3	205.33	0	0.00	200.50	0.3	2,025	0.01%
2022/03/14	0	0.00	3	210.00	209.50	-3	2,071	-0.14%
2022/03/11	12	210.00	0	0.00	211.00	12	2,078	0.58%
2022/03/10	1	216.00	0	0.00	216.00	1	2,128	0.05%
2022/03/08	10	217.00	3	215.67	214.50	7	2,144	0.33%
2022/03/07	0.1	225.00	0	0.00	224.50	0.1	2,176	0.00%
2022/02/24	1	248.00	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	1	256.50	258.00	-1	2,994	-0.03%
2022/02/21	1	261.50	0	0.00	259.50	1	3,182	0.03%
2022/02/18	0	0.00	2	258.00	259.00	-2	3,190	-0.06%
2022/02/16	1	261.00	1.5	260.27	259.00	-0.5	3,164	-0.02%
2022/02/11	0	0.00	1	248.50	245.50	-1	3,165	-0.03%
2022/02/09	2	257.50	1	256.50	255.00	1	3,201	0.03%
2022/02/08	1	255.00	2	253.25	258.00	-1	3,217	-0.03%
2022/02/07	0	0.00	0.5	240.00	246.00	-0.5	3,244	-0.02%
2022/01/26	1	229.50	1	240.00	239.00	0	3,366	0.00%
2022/01/24	1	236.50	0	0.00	237.00	1	3,368	0.03%
2022/01/21	2	240.00	0.3	243.00	239.50	1.7	3,372	0.05%
2022/01/20	1	246.50	1	251.50	245.50	0	3,411	0.00%
2022/01/14	7.1	247.21	6	251.33	243.50	1.1	3,475	0.03%
2022/01/13	2	253.25	1	257.50	255.00	1	3,491	0.03%
2022/01/12	0	0.00	1	253.50	253.50	-1	3,535	-0.03%
2022/01/11	1	257.50	0.5	259.50	258.50	0.5	3,684	0.01%
2022/01/07	0.3	264.33	0	0.00	265.00	0.3	4,036	0.01%
2022/01/06	4	273.50	0	0.00	267.00	4	4,106	0.10%
2022/01/03	2.8	279.18	0	0.00	278.00	2.8	4,169	0.07%
2021/12/29	0	0.00	0.2	287.50	287.00	-0.2	4,166	0.00%
2021/12/28	2	286.00	2.5	288.40	287.50	-0.5	4,165	-0.01%
2021/12/27	0.5	286.50	1	282.50	280.50	-0.5	4,155	-0.01%
2021/12/24	1	291.50	0	0.00	287.00	1	4,150	0.02%
2021/12/21	0	0.00	3	279.33	287.00	-3	4,126	-0.07%
2021/12/20	2	285.50	0	0.00	284.00	2	4,100	0.05%
2021/12/17	11	298.41	10	294.60	291.50	1	4,099	0.02%
2021/12/16	0.1	289.50	0	0.00	288.50	0.1	4,111	0.00%
2021/12/14	6.2	287.77	1	289.00	285.00	5.2	4,111	0.13%
2021/12/13	0	0.00	3	308.83	301.50	-3	4,023	-0.07%
2021/12/10	0	0.00	3	303.83	302.00	-3	4,003	-0.07%
2021/12/09	2.1	299.81	0	0.00	297.50	2.1	3,954	0.05%
2021/12/08	2.1	303.60	1.1	299.09	300.50	1	3,946	0.03%
2021/12/07	1	296.00	0.5	296.00	295.00	0.5	3,877	0.01%
2021/12/06	1	300.00	1	307.50	296.50	0	3,858	0.00%
2021/12/02	4	290.13	4	289.25	289.50	0	3,796	0.00%
2021/12/01	0.1	292.00	0	0.00	289.00	0.1	3,773	0.00%
2021/11/30	14.5	282.23	19	289.32	297.50	-4.5	3,724	-0.12%
2021/11/29	19.1	282.00	12.5	278.80	275.50	6.6	3,654	0.18%
2021/11/26	6	307.25	6	310.42	306.00	0	3,511	0.00%
2021/11/25	14.6	308.18	10	305.60	298.00	4.6	3,390	0.14%
2021/11/24	1	310.50	9.7	316.52	326.50	-8.7	3,206	-0.27%
2021/11/23	8.4	304.99	8	306.81	297.00	0.4	3,159	0.01%
2021/11/22	3.1	299.21	4	300.63	299.50	-0.9	3,066	-0.03%
2021/11/19	1	281.00	1	279.50	283.00	0	2,965	0.00%
2021/11/18	6	268.08	1.7	282.50	282.50	4.3	2,880	0.15%
2021/11/15	1	255.00	1	254.00	256.00	0	2,735	0.00%
2021/11/12	1	252.00	1	257.00	256.50	0	2,734	0.00%
2021/11/09	0.5	252.00	3	250.67	254.00	-2.5	2,700	-0.09%
2021/11/08	1	250.00	3	249.00	244.50	-2	2,702	-0.07%
2021/11/05	3.1	241.15	3	241.50	241.00	0.1	2,675	0.00%
2021/11/04	10	245.70	11	243.27	243.00	-1	2,653	-0.04%
2021/11/03	9.9	251.30	6	275.00	250.00	3.9	2,616	0.15%
2021/11/02	6.3	276.27	0	0.00	277.50	6.3	2,491	0.25%
2021/11/01	0.2	260.00	0	0.00	262.00	0.2	2,498	0.01%
2021/10/29	1.1	266.18	0	0.00	262.00	1.1	2,496	0.04%
2021/10/21	0	0.00	1.5	259.30	255.00	-1.5	2,459	-0.06%
2021/10/20	1.8	254.82	1	250.00	255.00	0.8	2,418	0.03%
2021/10/19	0	235.00	5	237.00	239.00	-5	2,374	-0.21%
2021/10/18	1	226.00	4	233.00	233.00	-3	2,220	-0.14%
2021/10/15	0	0.00	2	206.50	214.50	-2	2,027	-0.10%
2021/10/07	2	166.00	0	0.00	167.50	2	1,747	0.11%
2021/10/01	0	0.00	2	184.50	183.00	-2	1,741	-0.11%
2021/09/24	0	0.00	1	195.00	191.00	-1	1,904	-0.05%
2021/09/23	2	192.75	1	195.00	192.50	1	1,957	0.05%
2021/09/14	0.1	188.50	0	0.00	186.00	0.1	1,994	0.00%
2021/09/06	5	194.40	2	194.75	195.00	3	2,096	0.14%
2021/09/03	2	194.25	1	192.00	191.50	1	2,220	0.05%
2021/08/30	11	191.27	0	0.00	191.00	11	2,448	0.45%
2021/08/27	0	0.00	1	198.50	195.50	-1	2,478	-0.04%
2021/08/26	2	188.75	1	190.00	198.50	1	2,377	0.04%
2021/08/11	0	0.00	1	185.50	186.00	-1	2,648	-0.04%
2021/08/10	0	0.00	1	187.50	188.00	-1	2,732	-0.04%
2021/08/09	0	0.00	0	192.50	191.00	0	2,839	0.00%
2021/08/06	2	202.25	0	0.00	201.00	2	2,891	0.07%
2021/08/05	4	202.50	5	202.00	200.00	-1	2,990	-0.03%
2021/08/04	1	198.00	1	197.50	196.00	0	3,147	0.00%
2021/08/02	0	0.00	0	193.50	195.00	0	3,261	0.00%
2021/07/28	0	0.00	0	180.50	179.50	0	3,294	0.00%
2021/07/27	3	187.67	0	0.00	185.00	3	3,317	0.09%
2021/07/23	1	195.50	0	0.00	196.00	1	3,441	0.03%
2021/07/20	1	208.00	1	201.01	201.50	0	3,588	0.00%
2021/07/19	1	203.50	1	203.50	203.00	0	3,582	0.00%
2021/07/15	0.1	208.00	0	0.00	206.50	0.1	3,641	0.00%
2021/07/13	1	206.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	1.5	207.69	0	0.00	209.00	1.5	3,690	0.04%
2021/07/08	0	0.00	2	208.50	209.00	-2	3,712	-0.05%
2021/07/07	1	208.50	5	208.50	209.50	-4	3,724	-0.11%
2021/07/06	2	213.75	0	0.00	211.00	2	3,739	0.05%
2021/07/02	0	0.00	1	224.50	225.00	-1	3,753	-0.03%
2021/06/30	0	232.00	3	222.50	232.00	-3	3,737	-0.08%
2021/06/29	1	221.50	1	218.00	219.00	0	3,729	0.00%
2021/06/28	3	221.00	0	0.00	221.00	3	3,759	0.08%
2021/06/25	7	211.29	0	0.00	211.00	7	3,815	0.18%
2021/06/24	0	0.00	2	209.50	210.50	-2	3,996	-0.05%
2021/06/23	0	0.00	1	210.00	207.50	-1	3,996	-0.03%
2021/06/22	3	207.33	0	0.00	207.00	3	4,001	0.07%
2021/06/21	3	216.17	0	0.00	212.00	3	4,031	0.07%
2021/06/18	3	222.00	0	0.00	221.00	3	4,037	0.07%
2021/06/17	3	219.50	0	0.00	218.00	3	4,021	0.07%
2021/06/11	4	232.25	0	0.00	222.50	4	4,046	0.10%
2021/06/10	3	217.00	5	230.50	232.50	-2	3,944	-0.05%
2021/06/09	1	217.50	0	0.00	211.50	1	3,939	0.03%
2021/06/08	1	203.00	0	0.00	203.00	1	3,827	0.03%
2021/05/28	0	0.00	5	208.50	207.00	-5	3,764	-0.13%
2021/05/27	6	207.92	0	0.00	207.00	6	3,787	0.16%
2021/05/26	0	0.00	1	210.50	213.00	-1	3,736	-0.03%
2021/05/19	11	202.05	0	0.00	201.50	11	4,638	0.24%
2021/05/18	1.4	198.00	1.3	205.50	208.00	0.1	4,650	0.00%
2021/05/17	3.3	202.23	1	195.50	196.00	2.3	4,676	0.05%
2021/05/14	0	0.00	1	227.00	216.50	-1	4,659	-0.02%
2021/05/13	2	224.25	1	217.50	218.00	1	4,622	0.02%
2021/05/12	2	239.00	3	237.01	221.50	-1	4,591	-0.02%
2021/05/11	2	232.75	1	225.50	225.50	1	4,442	0.02%
2021/05/07	0	0.00	1	231.00	235.00	-1	4,396	-0.02%
2021/05/05	0	221.00	3	221.50	219.00	-3	4,368	-0.07%
2021/05/04	0	0.00	1	232.00	220.00	-1	4,385	-0.02%
2021/05/03	0	0.00	0.1	243.58	232.50	-0.1	4,357	0.00%
2021/04/28	13	223.88	1	230.00	225.50	12	4,273	0.28%
2021/04/27	1	217.00	0	0.00	235.00	1	4,205	0.02%
2021/04/26	2	213.25	0	0.00	214.00	2	4,207	0.05%
2021/04/21	2	238.00	1	235.50	235.50	1	4,405	0.02%
2021/04/20	0	236.00	0	237.00	234.50	0	4,460	0.00%
2021/04/19	3	233.83	0.5	237.50	234.50	2.5	4,516	0.06%
2021/04/14	0	244.00	0	0.00	242.00	0	4,573	0.00%
2021/04/13	5	254.00	0	0.00	250.00	5	4,562	0.11%
2021/04/12	0	0.00	0.2	252.00	254.00	-0.2	4,570	0.00%
2021/04/09	0	0.00	0.1	257.00	253.00	-0.1	4,603	0.00%
2021/04/08	0.1	255.50	5	254.50	252.00	-4.9	4,658	-0.11%
2021/04/06	2	258.50	0	0.00	259.00	2	4,743	0.04%
2021/04/01	5	267.50	0	0.00	267.00	5	4,772	0.10%
2021/03/31	1	277.00	6	266.42	264.50	-5	4,761	-0.11%
2021/03/30	5	272.50	0	0.00	273.00	5	4,714	0.11%
2021/03/29	7	273.86	9.2	274.79	277.00	-2.2	4,642	-0.05%
2021/03/25	5	256.00	1	256.50	250.00	4	4,553	0.09%
2021/03/17	1	263.50	1	260.00	258.00	0	5,052	0.00%
2021/03/16	0	0.00	0	263.50	261.50	0	5,156	0.00%
2021/03/15	0	0.00	1	272.50	262.00	-1	5,168	-0.02%
2021/03/11	0	0.00	0	263.00	263.00	0	5,235	0.00%
2021/03/09	0	257.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0	0.00	1	261.00	250.00	-1	5,368	-0.02%
2021/03/05	1	256.00	1	264.90	265.00	0	5,415	0.00%
2021/03/02	1	261.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	1.1	262.95	1	261.16	260.50	0	5,814	0.00%
2021/02/25	10.5	304.36	5	295.90	270.00	5.5	5,776	0.09%
2021/02/24	4	271.63	11.2	272.14	288.00	-7.2	5,346	-0.14%
2021/02/23	13.1	267.56	14.1	264.29	262.00	-1	5,197	-0.02%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	6	219.25	3	229.51	231.00	3	5,022	0.06%
2021/02/18	1	211.00	1	210.00	210.00	0	5,008	0.00%
2021/02/17	4	218.00	4	213.50	208.00	0	5,015	0.00%
2021/02/04	1	200.50	1	199.50	200.00	0	4,978	0.00%
2021/02/02	0	186.00	0	0.00	198.00	0	5,037	0.00%
2021/02/01	0	0.00	0.1	181.00	184.50	-0.1	5,057	0.00%
2021/01/26	11	195.73	1	195.00	195.00	10	5,186	0.19%
2021/01/25	2	208.50	4	206.38	203.00	-2	5,185	-0.04%
2021/01/22	2	214.25	0	0.00	207.00	2	5,215	0.04%
2021/01/20	1	208.00	1	205.00	207.00	0	5,496	0.00%
2021/01/19	2	212.00	2	206.00	206.00	0	5,514	0.00%
2021/01/18	0.3	212.00	1	208.00	210.00	-0.7	5,560	-0.01%
2021/01/14	1	195.50	0.6	196.64	189.00	0.4	5,417	0.01%
2021/01/12	3	216.67	2	216.00	213.50	1	5,269	0.02%
2021/01/11	0	0.00	0.1	214.00	212.50	-0.1	5,204	0.00%
2021/01/07	0	0.00	1	226.50	225.00	-1	5,228	-0.02%
2021/01/06	0	0.00	1	227.00	225.50	-1	5,209	-0.02%
2021/01/05	0	0.00	2	230.50	230.50	-2	5,220	-0.04%
2021/01/04	1	232.00	1	229.00	229.00	0	5,227	0.00%
2020/12/31	4	251.38	2	246.77	241.00	2	5,212	0.04%
2020/12/30	1	240.50	2	244.52	246.50	-1	5,118	-0.02%
2020/12/29	3.1	248.00	2.1	244.17	242.00	1	5,073	0.02%
2020/12/28	1	237.00	1.2	244.17	244.50	-0.2	5,001	0.00%
2020/12/25	0	0.00	0.3	232.50	231.00	-0.3	4,950	-0.01%
2020/12/24	5	228.00	4	226.50	226.00	1	4,948	0.02%
2020/12/23	2	238.25	2	233.50	233.00	0	4,959	0.00%
2020/12/22	0	230.50	0	0.00	237.00	0	4,986	0.00%
2020/12/21	1	230.00	0	0.00	233.50	1	4,990	0.02%
2020/12/18	0.1	245.00	0	0.00	238.50	0.1	4,982	0.00%
2020/12/17	3	247.00	4	251.88	240.50	-1	5,021	-0.02%
2020/12/16	0	0.00	1.1	247.07	248.50	-1.1	4,909	-0.02%
2020/12/15	0.1	229.61	0	0.00	226.00	0.1	5,047	0.00%
2020/12/14	4	245.00	2.1	247.69	238.50	1.9	5,032	0.04%
2020/12/10	0	226.00	1	217.50	216.00	-1	4,882	-0.02%
2020/12/09	4	235.49	1	233.50	234.50	3	4,796	0.06%
2020/12/08	2.1	241.60	2	240.75	236.00	0.1	4,776	0.00%
2020/12/07	6	262.32	5	259.00	255.50	1	4,665	0.02%
2020/12/04	4	266.13	0	0.00	266.00	4	4,665	0.09%
2020/12/03	2	260.50	0	0.00	260.00	2	4,726	0.04%
2020/12/02	0	0.00	1	266.50	267.50	-1	4,730	-0.02%
2020/12/01	1	276.50	11	275.59	274.00	-10	4,747	-0.21%
2020/11/30	7	286.00	1	297.00	286.00	6	4,774	0.13%
2020/11/27	0	0.00	1	290.50	292.00	-1	4,452	-0.02%
2020/11/23	2	277.00	0	0.00	277.50	2	4,506	0.04%
2020/11/19	6	290.83	1	281.50	280.50	5	4,582	0.11%
2020/11/18	0	0.00	1.1	285.55	287.00	-1.1	4,550	-0.02%
2020/11/17	7	272.64	6	270.83	277.00	1	4,617	0.02%
2020/11/13	5	266.40	5	266.30	268.50	0	4,623	0.00%
2020/11/12	5	272.20	10.6	262.68	264.50	-5.6	4,625	-0.12%
2020/11/11	3	277.33	2.1	277.29	279.00	0.9	4,559	0.02%
2020/11/10	4.1	277.48	2.5	274.07	272.00	1.7	4,573	0.04%
2020/11/09	4	294.75	11	298.68	285.00	-7	4,571	-0.15%
2020/11/06	1	296.00	2	294.75	296.00	-1	4,622	-0.02%
2020/11/05	9	297.22	2.5	293.79	292.00	6.6	4,673	0.14%
2020/11/04	2.1	282.56	1.2	289.48	290.00	0.9	4,689	0.02%
2020/11/03	1	288.51	1	280.50	280.50	0	4,660	0.00%
2020/11/02	0	0.00	0.1	293.00	288.00	-0.1	4,729	0.00%
2020/10/30	0	0.00	0.1	296.50	293.00	-0.1	4,734	0.00%
2020/10/29	1	298.00	0	300.50	298.00	1	4,709	0.02%
2020/10/28	6.1	311.77	3.3	310.27	297.00	2.9	4,687	0.06%
2020/10/26	6	328.32	2	320.00	320.00	4	4,371	0.09%
2020/10/23	5	347.50	5	349.50	343.00	0	4,393	0.00%
2020/10/22	2	346.50	2.1	346.65	343.00	-0.1	4,372	0.00%
2020/10/20	5	349.10	5	351.00	351.00	0	4,380	0.00%
2020/10/19	3	347.67	12	347.75	345.00	-9	4,444	-0.20%
2020/10/16	14	348.68	6	350.42	344.00	8	4,431	0.18%
2020/10/15	1	340.00	2	344.50	338.00	-1	4,524	-0.02%
2020/10/14	1	345.50	6	353.50	345.50	-5	4,524	-0.11%
2020/10/13	11	349.01	9	353.83	350.50	2	4,548	0.04%
2020/10/12	4	349.00	3	353.67	349.00	1	4,651	0.02%
2020/10/08	3	343.33	0	0.00	349.50	3	4,628	0.06%
2020/10/05	0.1	344.00	0	0.00	344.00	0.1	4,614	0.00%
2020/09/29	2.1	337.45	2	342.00	331.00	0.1	4,614	0.00%
2020/09/28	2	353.25	7	356.64	343.50	-5	4,689	-0.11%
2020/09/25	9	353.50	5	350.50	357.00	4	4,718	0.08%
2020/09/24	5	344.00	4	345.13	345.50	1	4,785	0.02%
2020/09/23	1	334.00	1	336.50	336.00	0	4,796	0.00%
2020/09/22	4	349.25	4	351.25	333.00	0	4,843	0.00%
2020/09/21	4.1	363.28	4	363.75	359.50	0.1	4,758	0.00%
2020/09/18	4.5	357.00	3	340.33	367.00	1.5	4,698	0.03%
2020/09/17	2.2	328.92	2	330.50	334.50	0.2	4,477	0.00%
2020/09/16	2.2	325.20	2	326.25	324.50	0.2	4,464	0.00%
2020/09/15	2	324.50	2	326.50	328.50	0	4,437	0.00%
2020/09/14	2.1	305.67	4	308.00	312.50	-2	4,488	-0.04%
2020/09/11	3	303.33	2	306.50	306.00	1	4,440	0.02%
2020/09/10	0.1	301.50	0	0.00	301.50	0.1	4,397	0.00%
2020/09/09	3	306.00	1	298.00	302.00	2	4,361	0.05%
2020/09/08	3	284.33	4	292.13	309.50	-1	4,352	-0.02%
2020/09/04	1	290.00	2	291.00	300.00	-1	4,377	-0.02%
2020/09/03	3	311.67	3	307.33	306.00	0	4,422	0.00%
2020/09/02	3	332.83	3	333.67	329.50	0	4,374	0.00%
2020/08/31	0.1	339.50	4.2	332.39	339.50	-4.2	4,326	-0.10%
2020/08/28	0	322.00	0	0.00	322.00	0	4,298	0.00%
2020/08/26	0.1	329.50	2	327.50	330.00	-2	4,227	-0.05%
2020/08/25	0	0.00	2	297.50	303.00	-2	4,205	-0.05%
2020/08/21	3	287.33	6	296.58	293.50	-3	4,166	-0.07%
2020/08/19	1	330.05	8.3	328.47	336.50	-7.3	4,045	-0.18%
2020/08/17	1	273.00	1	276.00	280.00	0	3,992	0.00%
2020/08/14	1	278.50	1	271.50	275.00	0	4,238	0.00%
2020/08/13	0	0.00	1	279.50	269.50	-1	4,159	-0.02%
2020/08/12	2	261.25	2	272.00	278.50	0	4,053	0.00%
2020/08/11	2	250.00	1	251.00	253.50	1	3,946	0.03%
2020/08/10	0	0.00	1	242.50	246.50	-1	3,898	-0.03%
2020/08/07	1	220.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	6	228.50	14	232.18	221.00	-8	3,827	-0.21%
2020/08/05	0	0.00	10	219.00	226.50	-10	3,743	-0.27%
2020/08/04	0	0.00	10	212.00	213.50	-10	3,744	-0.27%
2020/08/03	0	0.00	10	203.50	203.50	-10	3,756	-0.27%
2020/07/29	12	159.17	1	153.50	153.50	11	3,833	0.29%
2020/07/28	10	170.50	0	0.00	170.50	10	3,750	0.27%
2020/07/27	2	194.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	0	0.00	1	219.50	210.00	-1	3,743	-0.03%
2020/07/23	1	207.50	5	196.00	224.50	-4	3,790	-0.11%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/21	15	200.47	1	194.50	194.50	14	3,912	0.36%
2020/07/20	6	216.00	0	0.00	216.00	6	3,895	0.15%
2020/07/16	12	274.71	4	268.75	266.50	8	4,085	0.20%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/10	6	409.50	8	420.00	405.00	-2	3,946	-0.05%
2020/07/09	8.5	475.12	0	0.00	450.00	8.5	3,890	0.22%
2020/07/07	4	385.13	3	384.33	394.50	1	3,871	0.03%
2020/07/06	4	355.63	1	352.00	359.00	3	3,749	0.08%
2020/07/03	1	314.00	2	307.00	326.50	-1	3,679	-0.03%
2020/07/01	3	270.00	0	0.00	270.00	3	3,447	0.09%
2020/06/30	0	0.00	1	250.50	249.00	-1	3,353	-0.03%
2020/06/23	0	0.00	1	234.00	240.00	-1	3,276	-0.03%
2020/06/22	1	269.50	0	0.00	260.00	1	3,249	0.03%
2020/06/19	0	0.00	2	228.00	251.00	-2	3,215	-0.06%
2020/06/11	1	191.50	0	0.00	191.50	1	3,080	0.03%
2020/06/10	1	212.50	0.2	212.50	212.50	0.8	2,963	0.03%
2020/06/09	1	188.00	0	0.00	193.50	1	2,913	0.03%
2020/06/05	1	153.50	0	0.00	160.00	1	2,761	0.04%
2020/06/03	2	151.00	0	0.00	152.50	2	2,737	0.07%
2020/06/01	0	0.00	1	135.50	138.50	-1	2,681	-0.04%
2020/05/29	0	0.00	26	144.31	139.50	-26	2,654	-0.98%
2020/05/28	20	133.50	10	126.50	134.00	10	2,596	0.39%
2020/05/26	0	0.00	10	123.50	123.50	-10	2,638	-0.38%
2020/05/22	20	125.50	1	121.00	125.00	19	2,545	0.75%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	4	122.25	3.2	124.66	127.00	0.8	2,458	0.03%
2020/05/13	0	0.00	4	79.00	79.20	-4	2,079	-0.19%
2020/05/11	22	72.00	0	0.00	73.00	22	1,979	1.11%
2020/05/08	0	0.00	1	74.40	75.20	-1	1,939	-0.05%
2020/05/07	6	69.20	0	0.00	74.00	6	1,891	0.32%
2020/05/05	0	0.00	1	67.60	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	1.9	60.76	61.60	-1.9	1,715	-0.11%
2020/04/27	2.1	55.93	0	0.00	55.80	2.1	1,583	0.13%
2020/04/24	2	56.75	1	56.80	55.10	1	1,505	0.07%
2020/04/22	0	0.00	1	46.00	47.00	-1	1,252	-0.08%
2020/04/21	2	46.10	2	46.10	46.10	0	1,106	0.00%
2020/03/09	0	0.00	1	31.85	30.75	-1	712	-0.14%
2020/02/27	1	31.35	0	0.00	31.30	1	662	0.15%
2020/02/06	0	0.00	1	28.00	28.00	-1	545	-0.18%
2019/12/05	1	31.85	0	0.00	30.80	1	375	0.27%
2019/10/17	0	0.00	1	27.90	27.90	-1	343	-0.29%
2019/08/19	1	29.70	2	29.70	30.75	-1	252	-0.40%
2019/07/18	2	29.35	0	0.00	29.35	2	208	0.96%
2019/04/29	1	28.85	0	0.00	28.80	1	563	0.18%
2019/04/23	1	29.45	0	0.00	29.45	1	557	0.18%
2019/04/18	0	0.00	30	29.80	29.55	-30	564	-5.32%
2019/04/15	0	0.00	0.3	29.50	29.65	-0.3	577	-0.06%
2019/03/11	0	0.00	2	31.90	32.00	-2	507	-0.39%
2019/02/22	2	31.55	6	31.70	31.50	-4	454	-0.88%
2019/02/21	0	0.00	10	32.42	32.25	-10	447	-2.23%
2019/01/29	10	28.00	0	0.00	27.70	10	315	3.17%
2019/01/28	5	27.60	0	0.00	27.50	5	312	1.60%
2019/01/18	0	0.00	3	27.20	26.90	-3	321	-0.93%
2018/11/29	0	0.00	1	28.00	28.50	-1	768	-0.13%
2018/11/06	1	29.30	0	0.00	28.60	1	749	0.13%
2018/10/11	2	26.23	0	0.00	26.20	2	652	0.31%
2018/10/08	0	0.00	31	31.15	31.90	-31	578	-5.36%
2018/10/05	2	28.65	0	0.00	29.00	2	511	0.39%
2018/10/04	0	0.00	3	28.92	29.40	-3	502	-0.60%
2018/10/02	0	0.00	3	28.73	28.45	-3	513	-0.58%
2018/09/28	2	28.38	1	29.10	28.25	1	531	0.19%
2018/09/27	0	0.00	1	29.25	28.30	-1	538	-0.19%
2018/09/26	1	28.75	0	0.00	28.50	1	536	0.19%
2018/09/19	1	27.80	0	0.00	27.80	1	541	0.18%
2018/09/18	1	28.50	0	0.00	28.10	1	544	0.18%
2018/09/17	1	29.00	1	29.60	29.00	0	540	0.00%
2018/09/14	1	29.00	1	29.30	29.05	0	538	0.00%
2018/09/13	4	30.35	5	30.50	29.20	-1	531	-0.19%
2018/09/10	0	0.00	1	27.90	27.05	-1	469	-0.21%
2018/09/07	1	27.30	0	0.00	28.95	1	447	0.22%
2018/07/12	0	0.00	1	31.55	31.95	-1	1,933	-0.05%
2018/07/11	1	32.30	0	0.00	31.65	1	1,944	0.05%
2018/06/20	5	32.50	0	0.00	32.20	5	2,284	0.22%
2018/06/06	5	34.50	0	0.00	34.45	5	2,494	0.20%
2018/06/04	0	0.00	3	35.90	35.90	-3	2,490	-0.12%
2018/06/01	3	36.53	0	0.00	36.50	3	2,497	0.12%
2018/05/31	0	0.00	9	36.38	36.25	-9	2,534	-0.36%
2018/05/30	9	34.98	0	0.00	34.60	9	2,564	0.35%
2018/05/29	0	0.00	7	36.26	35.75	-7	2,547	-0.27%
2018/05/28	6	37.00	0	0.00	36.45	6	2,557	0.23%
2018/05/25	10	36.93	5	36.80	36.80	5	2,556	0.20%
2018/05/24	5	38.50	0	0.00	37.60	5	2,532	0.20%
2018/05/23	0	0.00	4	38.15	38.00	-4	2,517	-0.16%
2018/05/22	14	38.08	0	0.00	37.75	14	2,501	0.56%
2018/05/21	0	0.00	10	37.60	37.50	-10	2,476	-0.40%
2018/05/18	5	37.15	16	36.95	37.15	-11	2,467	-0.45%
2018/05/17	10	38.54	0	0.00	37.20	10	2,454	0.41%
2018/05/16	0	0.00	17	38.41	38.50	-17	2,429	-0.70%
2018/05/15	20	38.97	10	39.37	38.45	10	2,403	0.42%
2018/05/14	5	37.50	12	38.54	39.00	-7	2,370	-0.30%
2018/05/11	17	37.18	8	36.66	36.05	9	2,323	0.39%
2018/05/10	5	36.55	14	37.91	37.90	-9	2,277	-0.40%
2018/05/09	7	38.33	3	39.28	37.60	4	2,226	0.18%
2018/05/08	7	40.16	6	40.30	39.65	1	2,153	0.05%
2018/05/07	10	40.58	9	40.89	40.70	1	2,087	0.05%
2018/05/04	19	38.48	21	38.14	40.40	-2	1,959	-0.10%
2018/05/03	43	39.00	13	38.80	39.60	30	1,774	1.69%
2018/05/02	0	0.00	0.1	36.00	36.00	-0.1	1,491	-0.01%
2018/04/30	1	32.75	0	0.00	32.75	1	1,461	0.07%
2018/04/26	7	31.83	3	30.55	30.00	4	1,409	0.28%
2018/04/25	0	0.00	6	31.40	31.50	-6	1,391	-0.43%
2018/04/24	6	31.42	5	30.12	30.00	1	1,372	0.07%
2018/04/23	0	0.00	9	32.07	31.90	-9	1,352	-0.67%
2018/04/20	15	31.50	6	30.90	31.70	9	1,337	0.67%
2018/04/19	0	0.00	5	30.44	31.20	-5	1,325	-0.38%
2018/04/18	4	29.73	4	29.63	29.45	0	1,300	0.00%
2018/04/17	0	0.00	14	30.20	29.85	-14	1,287	-1.09%
2018/04/16	0	0.00	5	31.21	30.60	-5	1,273	-0.39%
2018/04/13	11	32.41	1	31.95	31.80	10	1,253	0.80%
2018/04/12	20	31.84	2	32.40	32.30	18	1,235	1.46%
2018/04/11	8	30.41	1	30.60	31.85	7	1,180	0.59%
2018/04/10	6	31.43	0	0.00	30.80	6	1,142	0.53%
2018/04/09	10	29.98	0	0.00	30.05	10	1,055	0.95%
2018/03/21	0	0.00	9	28.27	27.55	-9	844	-1.07%
2018/03/20	1	28.30	11	27.94	27.75	-10	820	-1.22%
2018/03/19	4	28.40	1	27.85	28.10	3	796	0.38%
2018/03/16	0	0.00	2	26.75	27.30	-2	748	-0.27%
2018/03/15	18	27.14	4	27.14	27.30	14	717	1.95%
2018/03/14	4	26.35	0	0.00	26.45	4	634	0.63%
2018/03/12	0	0.00	1	24.60	24.20	-1	578	-0.17%
2018/03/07	1	25.05	0	0.00	24.90	1	543	0.18%
2018/01/25	0	0.00	2	21.63	21.30	-2	332	-0.60%
2018/01/24	0	0.00	1	21.60	21.55	-1	333	-0.30%