合一 (4743)-大展券商分點個股進出

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
92.5
漲跌
▼3.1
漲幅
-3.24%
成交量
2,674張
產業
上櫃生技醫療類股
730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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/12/11	0	0.00	0.1	93.60	92.50	-0.1	2,601	0.00%
2024/12/10	0.1	95.34	6	96.17	95.60	-5.9	2,568	-0.23%
2024/12/09	1	94.00	21.3	94.70	93.50	-20.3	2,543	-0.80%
2024/12/06	5.3	93.41	4.3	96.55	94.60	1	2,550	0.04%
2024/12/05	1.1	101.59	0	0.00	101.50	1.1	2,281	0.05%
2024/12/04	0.9	105.67	0	0.00	106.00	0.9	2,251	0.04%
2024/12/03	0.1	105.50	20	105.50	105.00	-20	2,262	-0.88%
2024/12/02	0.1	105.00	14	105.57	105.00	-13.9	2,253	-0.62%
2024/11/27	0	0.00	0	106.50	105.00	0	2,176	0.00%
2024/11/20	0	0.00	12	106.83	106.50	-12	2,165	-0.55%
2024/11/19	1.1	101.27	0.2	102.00	105.00	0.9	2,142	0.04%
2024/11/18	0	0.00	5	104.50	101.50	-5	2,087	-0.24%
2024/11/15	5.2	108.59	0	0.00	107.50	5.2	2,016	0.26%
2024/11/14	0.1	105.50	0.1	107.50	106.50	-0.1	1,981	0.00%
2024/11/13	2.2	111.52	0.2	111.00	110.50	2	1,860	0.11%
2024/11/12	2.3	117.08	1	114.50	115.50	1.3	1,816	0.07%
2024/11/11	0.1	124.50	22	123.50	124.50	-21.9	1,734	-1.26%
2024/11/06	0.1	124.14	0.2	124.50	122.00	-0.1	1,760	-0.01%
2024/11/05	0.1	127.00	0	0.00	126.50	0.1	1,737	0.01%
2024/11/04	0.1	128.00	0	0.00	127.50	0.1	1,781	0.00%
2024/11/01	0	129.00	0	0.00	129.50	0	1,846	0.00%
2024/10/30	0.3	129.67	0	0.00	128.50	0.3	1,869	0.02%
2024/10/29	0	130.00	0	0.00	129.50	0	1,864	0.00%
2024/10/28	1.2	131.95	0	0.00	130.50	1.2	1,848	0.06%
2024/10/25	1.3	133.63	0	0.00	133.00	1.3	1,824	0.07%
2024/10/24	2	140.75	0	0.00	138.00	2	1,821	0.11%
2024/10/23	4.3	138.64	0	0.00	138.00	4.3	1,933	0.22%
2024/10/22	0.1	139.00	0	0.00	139.00	0.1	2,079	0.00%
2024/10/21	0.1	139.50	0	0.00	140.00	0.1	2,411	0.00%
2024/10/18	0.1	139.50	0	0.00	139.00	0.1	2,490	0.00%
2024/10/17	0.1	140.50	0	0.00	140.00	0.1	2,588	0.00%
2024/10/15	0.1	139.50	0.1	139.50	140.00	0	2,734	0.00%
2024/10/09	0.2	140.33	0	0.00	139.00	0.2	2,809	0.01%
2024/10/08	1	140.00	1	142.50	142.50	0	2,802	0.00%
2024/10/07	0.1	139.00	0	0.00	139.00	0.1	2,809	0.00%
2024/10/04	0	0.00	0.1	144.00	142.00	-0.1	2,806	0.00%
2024/09/30	0.1	142.50	0	0.00	143.00	0.1	2,837	0.00%
2024/09/27	0.2	143.38	0	0.00	141.50	0.2	2,843	0.01%
2024/09/26	1	141.50	0	0.00	140.50	1	2,869	0.03%
2024/09/25	0.1	142.00	0	0.00	142.00	0.1	2,894	0.00%
2024/09/24	0.1	140.00	0	0.00	140.00	0.1	2,960	0.00%
2024/09/23	0.2	142.83	0	0.00	141.50	0.2	2,983	0.01%
2024/09/20	0.1	145.00	0	0.00	145.00	0.1	3,069	0.00%
2024/09/16	0	0.00	0	148.00	146.50	0	3,078	0.00%
2024/09/09	0	0.00	0.1	155.00	155.00	-0.1	3,039	0.00%
2024/09/06	2	146.50	0	0.00	145.50	2	2,977	0.07%
2024/09/04	0.2	150.00	0.2	151.00	150.00	-0.1	3,001	0.00%
2024/09/02	0	0.00	1.2	158.83	158.50	-1.2	2,995	-0.04%
2024/08/30	0.1	159.50	0	0.00	162.00	0.1	3,029	0.00%
2024/08/28	0.1	161.50	0	0.00	161.50	0.1	3,008	0.00%
2024/08/21	0	0.00	0.1	154.50	155.00	-0.1	2,968	0.00%
2024/08/20	8	155.50	0	0.00	154.00	8	2,971	0.27%
2024/08/16	0	0.00	0.1	149.50	152.00	-0.1	3,014	0.00%
2024/08/15	0	0.00	0.1	148.50	147.50	-0.1	3,013	0.00%
2024/08/12	5.1	143.97	0	0.00	143.00	5.1	3,114	0.16%
2024/08/08	0	0.00	0.1	139.50	140.50	-0.1	3,098	0.00%
2024/08/06	0.1	139.50	0	0.00	132.50	0.1	3,052	0.00%
2024/08/05	1.2	139.33	0	0.00	138.50	1.2	2,985	0.04%
2024/08/02	0.3	155.00	0	0.00	153.50	0.3	2,924	0.01%
2024/07/31	1.1	160.45	2	160.00	158.50	-0.9	2,899	-0.03%
2024/07/29	0	0.00	6	163.75	160.00	-6	2,870	-0.21%
2024/07/26	6.1	180.13	0	0.00	170.00	6.1	2,805	0.22%
2024/07/23	1	186.50	6	185.50	185.00	-5	2,687	-0.19%
2024/07/22	8	184.81	180.1	185.49	185.50	-172.1	2,546	-6.76%	大賣/鉅額交易
2024/07/19	0	0.00	5	171.40	169.00	-5	2,222	-0.23%
2024/07/18	2.1	171.45	12	171.33	170.00	-9.9	2,155	-0.46%
2024/07/17	0	0.00	12	161.42	171.50	-12	2,099	-0.57%
2024/07/16	0	0.00	0	159.00	160.00	0	2,016	0.00%
2024/07/15	0.1	156.77	1	161.00	160.50	-0.9	2,096	-0.04%
2024/07/11	1	155.25	0	0.00	153.50	1	2,089	0.05%
2024/07/10	0.2	157.25	0	0.00	157.50	0.2	2,130	0.01%
2024/07/09	0.4	158.50	0	0.00	157.00	0.4	2,162	0.02%
2024/07/08	20	158.50	0	0.00	158.00	20	2,157	0.93%
2024/07/04	6.5	159.22	0	0.00	157.50	6.5	2,155	0.30%
2024/07/03	1.2	161.28	0	0.00	160.00	1.2	2,129	0.05%
2024/07/02	5.1	160.82	0	0.00	159.00	5.1	2,119	0.24%
2024/07/01	33	161.86	3	164.50	164.00	30	2,072	1.45%
2024/06/26	0	0.00	1	161.50	160.00	-1	1,988	-0.05%
2024/06/21	1	151.50	0	0.00	151.50	1	1,942	0.05%
2024/06/20	0	0.00	5	151.60	151.50	-5	1,921	-0.26%
2024/06/19	5	150.00	0	0.00	149.50	5	1,926	0.26%
2024/06/12	2	151.75	0	0.00	150.00	2	1,950	0.10%
2024/06/11	1	153.00	0	0.00	151.50	1	1,957	0.05%
2024/06/06	0	0.00	1	151.00	149.50	-1	1,957	-0.05%
2024/06/05	1	147.50	0	0.00	152.50	1	1,965	0.05%
2024/06/04	5	153.00	6	154.50	152.00	-1	2,071	-0.05%
2024/05/30	11	152.50	0	0.00	150.00	11	2,239	0.49%
2024/05/28	7	153.50	0	0.00	154.50	7	2,276	0.31%
2024/05/27	10	153.00	0	0.00	152.00	10	2,280	0.44%
2024/05/23	3	157.50	1	158.50	155.00	2	2,298	0.09%
2024/05/22	10	156.50	0	0.00	154.00	10	2,250	0.44%
2024/05/21	0	0.00	10	158.50	156.50	-10	2,241	-0.45%
2024/05/20	10	163.00	5	157.50	160.50	5	2,243	0.22%
2024/05/17	0	0.00	13	159.50	159.00	-13	2,218	-0.59%
2024/05/16	1	163.00	1	165.00	163.50	0	2,174	0.00%
2024/05/15	1	152.50	1	154.50	154.00	0	2,123	0.00%
2024/05/10	1	151.00	0	0.00	153.00	1	2,127	0.05%
2024/05/09	5	154.50	0	0.00	152.50	5	2,118	0.24%
2024/05/08	2	154.50	0	0.00	157.00	2	2,123	0.09%
2024/05/07	2	156.50	0	0.00	156.00	2	2,124	0.09%
2024/05/06	8	159.50	0	0.00	159.50	8	2,118	0.38%
2024/05/02	0	0.00	0	159.50	160.50	0	2,117	0.00%
2024/04/30	1	157.50	0	0.00	158.50	1	2,127	0.05%
2024/04/26	4	152.88	0	0.00	153.00	4	2,157	0.19%
2024/04/24	2	154.75	0	0.00	153.50	2	2,194	0.09%
2024/04/19	30	154.10	0	0.00	145.50	30	2,196	1.37%
2024/04/18	8	155.00	0	0.00	157.00	8	2,122	0.38%
2024/04/17	1	157.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	3	158.50	0	0.00	159.00	3	2,084	0.14%
2024/04/15	1	168.50	1	167.00	166.00	0	2,027	0.00%
2024/04/12	0	0.00	18	173.00	172.00	-18	1,995	-0.90%
2024/04/11	18	175.67	10	176.50	175.50	8	1,988	0.40%
2024/04/10	10	175.00	0	0.00	175.00	10	2,051	0.49%
2024/04/03	0	0.00	1	172.00	172.00	-1	2,026	-0.05%
2024/04/02	0	0.00	5	172.50	172.50	-5	2,041	-0.24%
2024/04/01	1	178.50	1	172.50	172.50	0	2,083	0.00%
2024/03/29	2	175.50	0	0.00	175.50	2	2,047	0.10%
2024/03/28	5	176.00	1	175.50	174.00	4	2,049	0.20%
2024/03/27	0	0.00	2	172.50	174.00	-2	2,041	-0.10%
2024/03/26	10	170.90	16	171.91	171.00	-6	2,022	-0.30%
2024/03/25	10	173.50	0	0.00	173.00	10	2,009	0.50%
2024/03/22	0	0.00	7	173.14	172.50	-7	2,007	-0.35%
2024/03/21	0	0.00	6	169.25	172.50	-6	2,006	-0.30%
2024/03/20	5	167.50	8	168.44	167.00	-3	2,021	-0.15%
2024/03/19	5	165.00	2	165.50	165.00	3	2,029	0.15%
2024/03/14	12	169.25	0	0.00	168.00	12	2,049	0.59%
2024/03/13	7	171.21	0	0.00	167.00	7	2,040	0.34%
2024/03/11	16	170.13	0	0.00	170.50	16	2,075	0.77%
2024/03/08	1	174.50	21	181.79	171.00	-20	2,127	-0.94%
2024/03/07	17	168.32	22	172.45	184.00	-5	2,013	-0.25%
2024/03/06	5	167.50	0	0.00	167.50	5	1,906	0.26%
2024/03/05	0	0.00	21	169.14	168.50	-21	1,922	-1.09%
2024/03/04	27	171.52	0	0.00	171.00	27	1,918	1.41%
2024/02/26	0	0.00	1	180.00	181.00	-1	1,996	-0.05%
2024/02/20	0	0.00	1	178.50	178.00	-1	2,187	-0.05%
2024/02/19	2	178.50	2	179.00	178.00	0	2,289	0.00%
2024/02/02	1	174.00	1	175.50	174.00	0	3,394	0.00%
2024/01/30	9	173.61	0	0.00	172.50	9	4,184	0.22%
2024/01/29	4	174.50	0	0.00	175.50	4	4,197	0.10%
2024/01/26	1	175.50	0	0.00	176.50	1	4,221	0.02%
2024/01/25	6	174.00	0	0.00	174.00	6	4,249	0.14%
2024/01/24	2	177.00	0	0.00	176.50	2	4,272	0.05%
2024/01/23	1	177.50	1	179.00	179.50	0	4,318	0.00%
2024/01/22	19	179.63	10	181.35	179.50	9	4,396	0.20%
2024/01/19	10	174.40	9	176.50	175.50	1	4,512	0.02%
2024/01/17	0	0.00	5	174.00	172.50	-5	4,637	-0.11%
2024/01/16	1	180.50	0	0.00	177.50	1	4,672	0.02%
2024/01/11	2	182.00	4	183.75	184.00	-2	4,915	-0.04%
2024/01/10	1	181.50	1	183.50	183.50	0	4,917	0.00%
2024/01/09	2	181.50	0	0.00	182.00	2	4,919	0.04%
2024/01/04	2.2	185.64	7	184.50	183.00	-4.8	4,935	-0.10%
2023/12/27	9	198.72	4	200.00	196.50	5	4,874	0.10%
2023/12/26	2.4	196.83	14	195.64	197.00	-11.6	4,828	-0.24%
2023/12/22	15	193.47	0	0.00	194.50	15	4,819	0.31%
2023/12/19	4	191.63	0	0.00	191.50	4	4,825	0.08%
2023/12/18	2	194.00	0	0.00	193.50	2	4,828	0.04%
2023/12/15	0	0.00	2	195.75	196.50	-2	4,818	-0.04%
2023/12/13	2	191.50	0	194.50	191.00	2	4,784	0.04%
2023/12/12	0	194.00	0	0.00	194.50	0	4,793	0.00%
2023/12/11	2	193.00	0	193.00	191.00	2	4,781	0.04%
2023/12/08	1	195.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0	197.50	0	0.00	193.50	0	4,768	0.00%
2023/12/06	2	196.50	0	0.00	195.50	2	4,769	0.04%
2023/12/05	3	201.67	0	0.00	198.00	3	4,730	0.06%
2023/12/04	0	0.00	1	204.50	205.00	-1	4,664	-0.02%
2023/11/30	0	0.00	0	206.00	205.00	0	4,703	0.00%
2023/11/29	0	0.00	1	204.50	208.00	-1	4,676	-0.02%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	17	208.85	2	209.75	204.00	15	4,723	0.32%
2023/11/24	2	205.01	0	203.50	205.00	2	4,718	0.04%
2023/11/22	3	207.50	1	210.50	204.50	2	4,667	0.04%
2023/11/21	0	207.88	1	203.50	205.50	-1	4,608	-0.02%
2023/11/20	3	206.83	0	0.00	206.00	3	4,561	0.07%
2023/11/17	6	206.92	10	208.00	206.50	-4	4,525	-0.09%
2023/11/16	4	212.88	0	0.00	211.50	4	4,449	0.09%
2023/11/15	4	213.89	2	214.50	214.00	2	4,358	0.05%
2023/11/14	9	213.72	1	213.00	211.50	8	4,298	0.19%
2023/11/13	6	218.75	6	222.33	218.00	0	4,157	0.00%
2023/11/10	12.1	229.91	4.6	233.04	220.50	7.5	3,987	0.19%
2023/11/09	7	226.64	8	229.69	230.50	-1	3,300	-0.03%
2023/11/08	19	217.32	4	224.75	226.50	15	3,149	0.48%
2023/11/07	0	0.00	1	217.50	217.50	-1	2,710	-0.04%
2023/11/03	0.1	194.00	0	0.00	193.00	0.1	2,610	0.00%
2023/11/02	0	0.00	1	194.00	192.00	-1	2,602	-0.04%
2023/11/01	1	195.00	0	0.00	195.50	1	2,578	0.04%
2023/10/31	0.1	196.00	0	196.14	196.00	0.1	2,560	0.00%
2023/10/30	6	198.58	0	0.00	198.00	6	2,538	0.24%
2023/10/27	5	203.00	16	202.69	203.50	-11	2,469	-0.45%
2023/10/26	10	196.25	0	0.00	197.00	10	2,330	0.43%
2023/10/24	1	187.00	0	0.00	189.50	1	2,193	0.05%
2023/10/23	0.1	190.00	0	0.00	189.00	0.1	2,128	0.00%
2023/10/20	1	184.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	4	191.13	1	181.00	190.50	3	1,999	0.15%
2023/10/16	0	0.00	1	176.50	181.50	-1	1,970	-0.05%
2023/10/13	1	172.50	0	0.00	173.50	1	1,970	0.05%
2023/10/11	0	0.00	1	178.50	176.50	-1	2,082	-0.05%
2023/10/03	1	173.50	0	0.00	172.00	1	2,159	0.05%
2023/09/28	0	0.00	1	177.87	174.50	-1	2,192	-0.05%
2023/09/27	0	174.50	0	0.00	177.00	0	2,192	0.00%
2023/09/26	1	174.00	0	0.00	173.50	1	2,207	0.05%
2023/09/25	0	0.00	1	180.00	178.50	-1	2,234	-0.04%
2023/09/22	1	175.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	0	0.00	0	177.50	176.50	0	2,291	0.00%
2023/09/20	0	181.00	0	0.00	179.50	0	2,317	0.00%
2023/09/19	0.7	181.00	0	182.00	181.00	0.7	2,392	0.03%
2023/09/15	0	185.00	2	185.75	186.00	-2	2,417	-0.08%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/13	2	178.75	2	180.73	180.00	0	2,413	0.00%
2023/09/12	0	180.50	1	180.45	180.50	-1	2,467	-0.04%
2023/09/11	1	179.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	2	174.81	1	177.94	179.00	1	2,525	0.04%
2023/09/07	0	179.00	0	178.50	177.50	0	2,525	0.00%
2023/09/06	1	178.53	0	0.00	179.00	1	2,527	0.04%
2023/09/05	8	188.06	1.6	188.27	181.50	6.4	2,517	0.25%
2023/09/04	1	194.50	0	0.00	195.00	1	2,459	0.04%
2023/09/01	1	198.00	0	197.50	195.00	1	2,466	0.04%
2023/08/31	1	198.50	3	199.50	198.50	-2	2,460	-0.08%
2023/08/30	2	198.00	0	0.00	198.00	2	2,432	0.08%
2023/08/29	0	185.50	0.3	186.69	188.00	-0.3	2,446	-0.01%
2023/08/25	0	181.00	0	0.00	181.50	0	2,464	0.00%
2023/08/21	1	187.52	0	0.00	188.50	1	2,508	0.04%
2023/08/15	1	181.00	1	183.00	181.00	0	2,577	0.00%
2023/08/14	1	175.00	0	182.00	175.50	1	2,569	0.04%
2023/08/10	0	0.00	0	185.00	183.50	0	2,549	0.00%
2023/08/09	1	181.54	1	185.50	184.00	0	2,603	0.00%
2023/08/07	0	0.00	0	189.50	188.00	0	2,748	0.00%
2023/08/04	0	191.00	0	0.00	192.00	0	2,751	0.00%
2023/08/02	4	192.63	2	190.07	189.00	2	2,769	0.07%
2023/08/01	0	198.00	1	195.00	194.50	-1	2,774	-0.03%
2023/07/28	0.1	196.50	0	0.00	198.50	0.1	2,811	0.00%
2023/07/26	1	202.50	0	202.00	200.50	1	2,866	0.03%
2023/07/25	0	208.00	0	0.00	206.50	0	2,920	0.00%
2023/07/21	1.1	206.66	0	0.00	205.00	1.1	3,004	0.04%
2023/07/20	0	0.00	1	211.00	211.00	-1	3,059	-0.03%
2023/07/19	0	0.00	2	209.75	208.00	-2	3,080	-0.06%
2023/07/18	1.1	208.50	0	205.50	202.50	1.1	3,198	0.03%
2023/07/17	3.1	211.15	0	0.00	210.00	3.1	3,305	0.09%
2023/07/14	1	195.52	2	197.25	198.00	-1	3,325	-0.03%
2023/07/13	1	196.00	0	195.00	192.50	1	3,351	0.03%
2023/07/12	0	0.00	0	204.00	202.00	0	3,306	0.00%
2023/07/10	3	208.00	2	210.50	208.00	1	3,550	0.03%
2023/07/07	1	205.53	0	0.00	205.00	1	3,550	0.03%
2023/07/06	1	207.50	0	208.00	206.00	1	3,553	0.03%
2023/07/05	0	0.00	0	210.50	209.00	0	3,565	0.00%
2023/07/04	0.1	212.90	0	0.00	210.00	0.1	3,591	0.00%
2023/07/03	0.1	213.00	0	213.00	212.00	0.1	3,680	0.00%
2023/06/30	1	219.06	0	0.00	216.00	1	3,717	0.03%
2023/06/29	0	221.00	1	225.00	220.00	-1	3,780	-0.03%
2023/06/27	0	210.50	0	0.00	220.00	0	3,894	0.00%
2023/06/26	1	206.00	0	0.00	209.50	1	3,882	0.03%
2023/06/19	1.1	216.00	0	0.00	216.00	1.1	4,100	0.03%
2023/06/14	2	237.50	0	0.00	236.50	2	4,092	0.05%
2023/06/13	0.1	242.00	2	241.25	240.00	-1.9	4,160	-0.05%
2023/06/08	0	0.00	2	235.50	233.50	-2	4,314	-0.05%
2023/06/06	0	0.00	1	239.00	239.50	-1	4,371	-0.02%
2023/06/05	1	236.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	0	0.00	1	239.50	239.50	-1	4,415	-0.02%
2023/06/01	1	228.00	2	230.00	228.00	-1	4,446	-0.02%
2023/05/31	0.2	228.00	2	229.00	230.50	-1.8	4,504	-0.04%
2023/05/30	1	223.50	1	227.50	223.00	0	4,564	0.00%
2023/05/26	1	220.00	1	219.50	220.50	0	4,667	0.00%
2023/05/25	8.1	225.44	0	0.00	225.00	8.1	4,705	0.17%
2023/05/24	9.1	228.11	0	0.00	228.50	9.1	4,820	0.19%
2023/05/23	7	230.07	0	0.00	232.00	7	4,877	0.14%
2023/05/22	1	228.00	1	231.00	228.50	0	5,161	0.00%
2023/05/19	1.1	226.59	0	0.00	223.50	1.1	5,168	0.02%
2023/05/18	1	227.00	1	229.48	227.00	0	5,181	0.00%
2023/05/17	0	0.00	1	227.50	229.00	-1	5,214	-0.02%
2023/05/16	0	0.00	5	224.10	226.00	-5	5,274	-0.09%
2023/05/15	7	219.72	1	221.00	221.00	6	5,360	0.11%
2023/05/12	1	225.00	1	221.00	224.00	0	5,465	0.00%
2023/05/10	0	0.00	1	241.50	242.50	-1	5,879	-0.02%
2023/05/09	2	240.50	0	0.00	239.50	2	6,013	0.03%
2023/05/08	0	0.00	1	240.00	239.50	-1	6,142	-0.02%
2023/05/05	0.1	249.50	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	0.1	248.00	0	0.00	247.00	0.1	6,290	0.00%
2023/05/03	0	0.00	3	246.50	245.50	-3	6,438	-0.05%
2023/05/02	1	247.00	10	248.55	248.50	-9	6,613	-0.14%
2023/04/28	2	242.26	11	244.41	241.00	-9	6,638	-0.14%
2023/04/27	1	237.50	2	239.25	238.00	-1	6,675	-0.01%
2023/04/26	21	239.17	1	237.00	239.50	20	6,749	0.30%
2023/04/25	1	245.50	2	242.25	242.00	-1	6,763	-0.01%
2023/04/24	1	253.00	1	251.00	251.00	0	6,839	0.00%
2023/04/21	6	260.67	12	262.33	253.00	-6	6,882	-0.09%
2023/04/20	4	280.00	12	271.79	270.50	-8	6,820	-0.12%
2023/04/19	21	281.81	1	283.00	281.00	20	6,745	0.30%
2023/04/18	1	279.00	1	280.00	278.50	0	6,702	0.00%
2023/04/17	0	0.00	4	275.50	275.00	-4	6,722	-0.06%
2023/04/14	3	279.00	19	275.50	274.50	-16	6,774	-0.24%
2023/04/13	0	278.50	10.2	276.20	279.00	-10.1	6,768	-0.15%
2023/04/12	0	0.00	1	271.00	270.00	-1	6,699	-0.01%
2023/04/11	2	267.00	1	267.50	267.00	1	6,935	0.01%
2023/04/10	3	268.50	3	270.00	267.50	0	7,068	0.00%
2023/04/07	1	272.00	1	272.50	272.50	0	7,142	0.00%
2023/04/06	1	266.00	2	273.25	271.50	-1	7,293	-0.01%
2023/03/31	2	272.75	1	274.50	267.00	1	7,420	0.01%
2023/03/30	1	271.00	6	269.42	270.50	-5	7,521	-0.07%
2023/03/29	0	0.00	8	268.75	270.50	-8	7,523	-0.11%
2023/03/28	9	263.28	6	269.50	261.50	3	7,530	0.04%
2023/03/27	1	271.00	2	267.75	269.00	-1	7,510	-0.01%
2023/03/24	19	261.24	56	263.96	269.00	-37	7,561	-0.49%
2023/03/23	18	264.69	0	0.00	261.50	18	7,602	0.24%
2023/03/22	36.1	257.34	17	260.06	260.50	19.1	7,652	0.25%
2023/03/21	1	255.50	0	0.00	254.50	1	7,735	0.01%
2023/03/20	2.2	252.37	2	255.25	254.50	0.2	7,799	0.00%
2023/03/17	0	0.00	27	253.50	254.00	-27	7,964	-0.34%
2023/03/16	0.1	253.79	0	0.00	250.50	0.1	8,051	0.00%
2023/03/15	19.1	258.92	18	261.25	260.00	1.1	8,245	0.01%
2023/03/14	27.1	259.49	27	261.50	253.50	0.1	8,611	0.00%
2023/03/13	0.1	249.50	0	0.00	256.50	0.1	8,663	0.00%
2023/03/10	12.1	257.64	22	261.77	258.50	-9.9	8,801	-0.11%
2023/03/09	0	0.00	2	264.25	264.00	-2	8,933	-0.02%
2023/03/08	28	268.39	27	270.00	264.00	1	9,027	0.01%
2023/03/07	28	271.32	1	267.00	267.00	27	9,226	0.29%
2023/03/06	4	262.88	31	264.32	269.50	-27	9,523	-0.28%
2023/03/03	44	268.19	12	266.96	267.00	32	9,807	0.33%
2023/03/02	0	0.00	48	265.67	270.50	-48	10,128	-0.47%
2023/03/01	34	262.69	12	264.50	261.00	22	10,406	0.21%
2023/02/24	1	260.00	0	0.00	262.00	1	10,537	0.01%
2023/02/23	13.1	266.50	12	268.00	266.50	1.1	10,644	0.01%
2023/02/22	2.2	272.88	2	269.50	266.00	0.2	10,847	0.00%
2023/02/21	0	0.00	1	276.50	276.00	-1	10,908	-0.01%
2023/02/20	56	296.10	68.2	299.99	280.00	-12.2	10,971	-0.11%
2023/02/17	29.2	276.39	21	279.17	275.50	8.2	10,752	0.08%
2023/02/16	20	277.50	26	276.00	276.00	-6	10,823	-0.06%
2023/02/15	45	272.56	46	274.92	271.50	-1	11,086	-0.01%
2023/02/14	41	278.20	24	280.90	271.00	17	11,150	0.15%
2023/02/13	6.1	283.67	4	287.50	278.00	2.1	11,115	0.02%
2023/02/10	39	287.24	7	288.07	290.00	32	11,131	0.29%
2023/02/09	10.1	288.56	7	290.14	284.00	3.1	11,049	0.03%
2023/02/08	5.2	284.48	4.1	284.23	288.00	1.1	10,875	0.01%
2023/02/07	0	0.00	22	269.82	273.00	-22	10,684	-0.21%
2023/02/06	1.1	267.43	1	270.00	265.00	0.1	10,695	0.00%
2023/02/03	5	264.30	1	269.00	263.00	4	10,683	0.04%
2023/02/02	1	263.50	1	266.50	264.50	0	10,651	0.00%
2023/02/01	3	264.83	4	268.50	260.50	-1	10,761	-0.01%
2023/01/31	28	265.68	3	258.83	269.00	25	10,777	0.23%
2023/01/30	21	247.57	22	248.89	250.50	-1	10,740	-0.01%
2023/01/17	1	243.00	1	244.50	244.50	0	10,783	0.00%
2023/01/16	0	0.00	3	239.67	241.00	-3	10,750	-0.03%
2023/01/13	0	0.00	2	230.25	232.00	-2	10,720	-0.02%
2023/01/12	2.1	230.19	0	0.00	226.50	2.1	10,813	0.02%
2023/01/11	1	236.50	1	239.00	237.00	0	10,723	0.00%
2023/01/10	4	242.63	0	0.00	238.00	4	10,760	0.04%
2023/01/09	0	0.00	2	245.50	245.00	-2	10,832	-0.02%
2023/01/05	3	241.67	3	242.33	240.00	0	11,118	0.00%
2023/01/04	2	243.25	0	0.00	240.00	2	11,199	0.02%
2023/01/03	7	245.21	6	244.67	244.50	1	11,324	0.01%
2022/12/30	0	0.00	2	247.75	245.50	-2	11,476	-0.02%
2022/12/29	2	246.75	22	243.02	243.00	-20	11,646	-0.17%
2022/12/28	1	263.00	0	0.00	257.00	1	11,562	0.01%
2022/12/27	4	254.88	9	257.72	264.50	-5	11,544	-0.04%
2022/12/26	13	262.31	11	263.27	258.00	2	11,625	0.02%
2022/12/23	4.1	260.39	4	261.00	259.50	0.1	11,716	0.00%
2022/12/22	6	255.58	5.1	258.89	262.50	1	11,692	0.01%
2022/12/21	0.1	240.00	10	241.50	239.00	-10	11,701	-0.09%
2022/12/20	1	241.48	11	242.23	236.50	-10	11,919	-0.08%
2022/12/19	0.1	245.00	10	244.00	241.50	-9.9	12,043	-0.08%
2022/12/16	0	0.00	0	246.50	243.00	0	12,263	0.00%
2022/12/15	0.1	253.19	20	250.50	247.00	-19.9	12,360	-0.16%
2022/12/14	20	256.12	11	254.41	259.00	9	12,351	0.07%
2022/12/13	2	258.25	1	263.00	253.50	1	12,268	0.01%
2022/12/12	2.1	256.76	1	259.00	257.00	1.1	12,371	0.01%
2022/12/09	24	262.79	3	265.50	260.00	21	12,416	0.17%
2022/12/08	3.2	272.02	0	0.00	267.00	3.2	12,636	0.03%
2022/12/07	17	270.79	25	277.86	275.00	-8	12,518	-0.06%
2022/12/06	15.1	281.70	1.2	283.50	279.00	13.9	12,241	0.11%
2022/12/05	3	293.17	2	294.25	297.00	1	11,852	0.01%
2022/12/02	2	296.00	5	298.40	294.50	-3	11,746	-0.03%
2022/12/01	3	291.50	3	294.50	291.50	0	11,544	0.00%
2022/11/30	1.2	288.08	0	0.00	286.00	1.2	11,421	0.01%
2022/11/29	6.1	290.02	3.1	292.35	287.00	3	11,327	0.03%
2022/11/28	6	294.58	9	296.94	295.00	-3	11,112	-0.03%
2022/11/25	10	290.90	13	293.38	281.00	-3	10,804	-0.03%
2022/11/24	11	288.27	26.1	289.08	290.00	-15.1	10,449	-0.14%
2022/11/23	32	270.16	27	279.56	289.50	5	10,134	0.05%
2022/11/22	34	266.94	2.1	264.52	263.50	32	9,856	0.32%
2022/11/21	24	274.56	2	279.50	272.00	22	9,850	0.22%
2022/11/18	6.1	269.95	9	268.56	275.00	-2.9	10,149	-0.03%
2022/11/17	0	0.00	1.1	259.07	259.00	-1.1	10,200	-0.01%
2022/11/16	0	0.00	1	256.50	256.50	-1	10,018	-0.01%
2022/11/15	1.1	249.52	1	252.00	249.50	0.1	9,875	0.00%
2022/11/14	5	250.60	0	0.00	250.00	5	9,882	0.05%
2022/11/11	0	0.00	4	254.13	252.50	-4	9,777	-0.04%
2022/11/10	2	252.00	3	248.00	243.00	-1	9,480	-0.01%
2022/11/09	1	243.00	1	246.50	243.50	0	9,408	0.00%
2022/11/08	2	251.00	2	250.00	243.00	0	9,350	0.00%
2022/11/07	1	244.00	8	246.19	246.00	-7	9,252	-0.08%
2022/11/04	3	247.67	2	248.75	247.50	1	9,160	0.01%
2022/11/03	1	246.50	3	247.00	246.00	-2	9,077	-0.02%
2022/11/02	2	242.75	1	241.00	242.00	1	8,948	0.01%
2022/11/01	5	240.00	9	238.17	239.50	-4	8,813	-0.05%
2022/10/31	2	228.75	4	229.75	228.00	-2	8,684	-0.02%
2022/10/28	3	228.33	5	229.00	223.50	-2	8,605	-0.02%
2022/10/27	8	229.50	8	226.69	232.00	0	8,456	0.00%
2022/10/26	0	0.00	1	208.50	211.00	-1	8,310	-0.01%
2022/10/24	3	218.50	0	0.00	216.00	3	8,071	0.04%
2022/10/21	4	221.37	0	0.00	215.00	4	8,033	0.05%
2022/10/20	12.1	222.96	5	224.30	227.50	7.1	7,981	0.09%
2022/10/19	2	239.50	5	234.80	231.50	-3	7,930	-0.04%
2022/10/18	8	242.31	6	241.08	235.00	2	8,021	0.02%
2022/10/17	11.1	232.23	5	236.30	239.00	6.1	7,948	0.08%
2022/10/14	4	243.75	12	243.83	243.50	-8	7,828	-0.10%
2022/10/13	12.2	239.89	5	243.40	234.50	7.2	7,680	0.09%
2022/10/12	3	250.33	4	250.75	252.00	-1	7,490	-0.01%
2022/10/11	4.2	250.19	1	253.00	244.50	3.2	7,338	0.04%
2022/10/07	10	262.50	9	262.89	257.00	1	7,142	0.01%
2022/10/06	47	245.34	47	247.48	259.50	0	6,921	0.00%
2022/10/05	2	240.75	3	246.31	245.50	-1	6,664	-0.02%
2022/10/04	0	0.00	4	240.88	240.00	-4	6,523	-0.06%
2022/10/03	6	239.50	12	244.83	233.50	-6	6,429	-0.09%
2022/09/30	5	242.60	5	245.10	252.50	0	6,262	0.00%
2022/09/29	15	241.57	16.1	245.73	248.50	-1.1	6,058	-0.02%
2022/09/28	11	231.82	1	230.00	226.00	10	6,101	0.16%
2022/09/27	3	234.50	4	239.50	242.50	-1	5,982	-0.02%
2022/09/26	3	253.67	7	256.50	245.50	-4	5,789	-0.07%
2022/09/23	6	264.75	5	265.10	267.00	1	5,652	0.02%
2022/09/22	1	252.50	1	257.50	259.50	0	5,536	0.00%
2022/09/21	1	255.00	2	253.50	256.00	-1	5,413	-0.02%
2022/09/20	3	260.00	3	260.33	260.00	0	5,457	0.00%
2022/09/19	11	258.91	8	261.56	260.50	3	5,550	0.05%
2022/09/16	6	272.74	5	274.30	271.50	1	5,538	0.02%
2022/09/15	37	294.47	34	275.75	272.50	3	5,476	0.05%
2022/09/14	2	293.50	0	0.00	293.50	2	5,213	0.04%
2022/09/12	0	0.00	1	288.00	291.50	-1	5,613	-0.02%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/06	0	0.00	3	269.00	268.50	-3	6,023	-0.05%
2022/09/05	0	0.00	1	289.99	277.50	-1	5,984	-0.02%
2022/09/02	0	0.00	10	290.00	290.00	-10	6,020	-0.17%
2022/09/01	0	0.00	1	297.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	2	291.75	296.00	-2	6,113	-0.03%
2022/08/30	0	0.00	7	283.50	283.50	-7	6,091	-0.11%
2022/08/29	16	284.00	0	0.00	284.00	16	6,049	0.26%
2022/08/26	3	282.33	17.2	261.53	284.00	-14.2	6,011	-0.24%
2022/08/25	11	255.18	11	256.27	260.00	0	5,879	0.00%
2022/08/24	18	237.75	68.1	239.17	242.50	-50.1	5,411	-0.93%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	2	182.96	16	179.41	182.50	-14	5,540	-0.25%
2022/08/18	0	172.00	0	0.00	172.50	0	5,483	0.00%
2022/08/17	0.1	171.00	80	171.41	170.00	-79.9	5,480	-1.46%
2022/08/16	80	174.81	0	0.00	172.00	80	5,474	1.46%
2022/08/15	0	174.00	2	172.94	173.50	-2	5,445	-0.04%
2022/08/12	3	173.50	2	174.00	171.00	1	5,465	0.02%
2022/08/11	0	0.00	0	170.00	169.50	0	5,443	0.00%
2022/08/10	0	172.50	0	0.00	169.00	0	5,476	0.00%
2022/08/08	0	170.00	0	0.00	171.00	0	5,499	0.00%
2022/08/05	0	0.00	2	172.50	175.50	-2	5,508	-0.04%
2022/08/03	21	174.43	2	171.75	171.00	19	5,501	0.35%
2022/08/02	0	0.00	43	174.00	174.50	-43	5,476	-0.79%
2022/08/01	28	183.50	0	0.00	183.50	28	5,417	0.52%
2022/07/29	1	189.50	1	187.50	188.50	0	5,399	0.00%
2022/07/28	15	188.00	25	188.20	189.00	-10	5,378	-0.19%
2022/07/27	16	185.41	16	185.97	186.00	0	5,356	0.00%
2022/07/26	13	189.38	13	192.50	186.00	0	5,374	0.00%
2022/07/25	0	0.00	25	190.00	191.50	-25	5,264	-0.47%
2022/07/22	0	0.00	1	188.00	186.00	-1	5,086	-0.02%
2022/07/20	2	177.00	2	173.50	175.00	0	5,017	0.00%
2022/07/19	1	173.50	1	175.50	172.50	0	5,040	0.00%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	0	0.00	3	169.83	168.00	-3	5,179	-0.06%
2022/07/12	2	165.75	0	0.00	165.50	2	5,165	0.04%
2022/07/11	1	168.00	0	0.00	170.00	1	5,144	0.02%
2022/07/08	0	0.00	2	169.50	168.00	-2	5,123	-0.04%
2022/07/07	3	165.17	1	167.50	168.50	2	5,106	0.04%
2022/07/06	11	179.36	10	174.05	167.00	1	5,043	0.02%
2022/07/05	0	0.00	42	174.00	174.00	-42	4,805	-0.87%
2022/07/04	7.1	163.01	23	158.85	158.50	-16	4,743	-0.34%
2022/07/01	1.1	173.41	2	177.75	169.00	-0.9	4,661	-0.02%
2022/06/30	15	181.73	5	180.50	175.50	10	4,584	0.22%
2022/06/29	3	190.17	1	192.00	194.00	2	4,421	0.05%
2022/06/28	35.1	192.41	14	194.14	188.50	21.1	4,393	0.48%
2022/06/27	4	202.88	62	202.88	203.00	-58	4,263	-1.36%
2022/06/24	45	202.06	37	200.86	210.00	8	4,158	0.19%
2022/06/23	10	200.50	51	199.86	197.00	-41	3,977	-1.03%
2022/06/22	32	199.17	1	200.00	197.00	31	3,908	0.79%
2022/06/21	7	195.21	9	198.28	200.00	-2	3,759	-0.05%
2022/06/20	61	194.79	25	196.08	189.50	36	3,582	1.00%
2022/06/17	12	188.75	1	189.00	194.00	11	3,349	0.33%
2022/06/16	5	192.90	6	190.83	192.00	-1	3,257	-0.03%
2022/06/15	4	182.88	2	177.25	180.50	2	3,170	0.06%
2022/06/14	8	168.00	1	167.50	172.00	7	3,083	0.23%
2022/06/13	43	173.60	0	0.00	172.00	43	3,072	1.40%
2022/06/10	2	182.25	0	0.00	180.50	2	3,038	0.07%
2022/06/07	12	172.67	1	173.00	171.50	11	2,923	0.38%
2022/06/06	8	176.88	0	0.00	175.00	8	2,920	0.27%
2022/06/02	9	183.44	0	0.00	181.00	9	2,907	0.31%
2022/06/01	3	187.00	0	0.00	183.50	3	2,916	0.10%
2022/05/31	0	0.00	2	185.25	189.50	-2	2,896	-0.07%
2022/05/30	0.1	181.50	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	1	181.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	8	178.38	7	182.64	181.00	1	2,461	0.04%
2022/05/19	2	178.25	0	0.00	177.50	2	2,435	0.08%
2022/05/18	0	0.00	1	183.50	181.50	-1	2,433	-0.04%
2022/05/17	9	180.83	0	0.00	180.00	9	2,431	0.37%
2022/05/16	11	185.00	10	187.50	184.50	1	2,447	0.04%
2022/05/13	1	191.00	1	190.00	185.00	0	2,439	0.00%
2022/05/12	2.1	189.26	3	190.67	187.00	-0.9	2,418	-0.04%
2022/05/10	1.1	186.50	0	0.00	186.00	1.1	2,394	0.05%
2022/05/09	10	191.40	1	190.50	190.00	9	2,385	0.38%
2022/05/06	0	0.00	10	194.00	195.50	-10	2,409	-0.41%
2022/05/04	0	0.00	1	201.00	201.50	-1	2,433	-0.04%
2022/05/03	11	207.27	10	204.25	200.50	1	2,428	0.04%
2022/04/29	0	0.00	9	199.00	194.50	-9	2,379	-0.38%
2022/04/28	1	194.50	10	195.00	196.00	-9	2,374	-0.38%
2022/04/26	3	197.50	0	0.00	196.50	3	2,361	0.13%
2022/04/25	10	209.50	41	206.30	199.00	-31	2,342	-1.32%
2022/04/22	12	212.42	0	0.00	207.50	12	2,314	0.52%
2022/04/21	2	202.75	10	213.90	216.50	-8	2,211	-0.36%
2022/04/18	7	199.86	0	0.00	198.50	7	2,163	0.32%
2022/04/15	1	199.50	1	200.00	198.50	0	2,158	0.00%
2022/04/14	5	201.60	4	203.00	200.50	1	2,180	0.05%
2022/04/13	3	200.50	0	0.00	201.00	3	2,187	0.14%
2022/04/11	0	0.00	8	201.75	201.00	-8	2,163	-0.37%
2022/04/07	53	208.10	3	212.00	208.50	50	2,188	2.28%
2022/04/06	5	206.20	0	0.00	210.00	5	2,174	0.23%
2022/03/31	2	219.00	0	0.00	214.50	2	2,174	0.09%
2022/03/30	1	228.00	7	232.07	228.00	-6	2,120	-0.28%
2022/03/29	10	232.00	40	229.13	233.50	-30	2,090	-1.44%
2022/03/28	10	229.00	5	224.20	223.00	5	2,013	0.25%
2022/03/25	40	226.25	0	0.00	223.00	40	2,011	1.99%
2022/03/24	15	226.50	0	0.00	226.00	15	2,007	0.75%
2022/03/23	2	229.50	2	231.50	227.00	0	2,052	0.00%
2022/03/22	7	228.07	1	227.50	229.50	6	2,050	0.29%
2022/03/21	16	231.22	0	0.00	226.50	16	2,063	0.78%
2022/03/18	2	223.25	2	221.50	228.50	0	2,096	0.00%
2022/03/17	1	208.00	2	215.25	220.50	-1	2,031	-0.05%
2022/03/16	4	201.63	0	0.00	200.50	4	2,034	0.20%
2022/03/15	0.1	203.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/10	0.1	216.00	0	0.00	216.00	0.1	2,128	0.00%
2022/03/08	0.1	218.50	1	217.00	214.50	-1	2,144	-0.04%
2022/03/07	0.3	228.83	0	0.00	224.50	0.3	2,176	0.01%
2022/03/02	0	0.00	0	251.00	252.50	0	2,472	0.00%
2022/03/01	1	250.50	0	0.00	251.50	1	2,671	0.04%
2022/02/24	1	250.00	0	0.00	241.50	1	2,928	0.03%
2022/02/23	2	254.50	4	257.38	258.00	-2	2,994	-0.07%
2022/02/22	4	259.00	2	265.25	253.50	2	3,072	0.07%
2022/02/18	0	0.00	2	259.00	259.00	-2	3,190	-0.06%
2022/02/17	8	256.88	0	0.00	255.50	8	3,189	0.25%
2022/02/16	1	256.00	3	251.00	259.00	-2	3,164	-0.06%
2022/02/15	1	245.50	0	0.00	242.50	1	3,162	0.03%
2022/02/14	1	244.50	0	0.00	243.00	1	3,164	0.03%
2022/02/11	1	251.50	0	0.00	245.50	1	3,165	0.03%
2022/02/09	1	257.00	0	0.00	255.00	1	3,201	0.03%
2022/02/08	6	257.00	6	254.08	258.00	0	3,217	0.00%
2022/01/26	1	229.50	2	235.25	239.00	-1	3,366	-0.03%
2022/01/25	1	231.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	231.00	1	233.50	237.00	0	3,368	0.00%
2022/01/21	0.1	240.50	0	0.00	239.50	0.1	3,372	0.00%
2022/01/18	0	0.00	27	250.17	248.00	-27	3,445	-0.78%
2022/01/17	1	248.50	5	247.80	251.50	-4	3,479	-0.11%
2022/01/14	15	248.57	60	243.26	243.50	-45	3,475	-1.29%
2022/01/13	1.1	253.50	0	0.00	255.00	1.1	3,491	0.03%
2022/01/12	0	0.00	11	254.05	253.50	-11	3,535	-0.31%
2022/01/11	4	259.75	0	0.00	258.50	4	3,684	0.11%
2022/01/10	28	264.32	31	266.31	265.00	-3	3,884	-0.08%
2022/01/07	1	260.00	0	0.00	265.00	1	4,036	0.02%
2022/01/06	3	267.67	51	270.17	267.00	-48	4,106	-1.17%
2022/01/05	3	276.00	0	0.00	275.50	3	4,098	0.07%
2022/01/04	5	278.00	5.1	281.94	277.00	-0.1	4,171	0.00%
2022/01/03	21.1	278.03	20	278.50	278.00	1.1	4,169	0.03%
2021/12/30	1	287.00	1	290.00	287.50	0	4,172	0.00%
2021/12/28	0	0.00	33	289.05	287.50	-33	4,165	-0.79%
2021/12/27	20	281.00	86	281.77	280.50	-66	4,155	-1.59%
2021/12/24	1	289.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	292.50	1	291.50	291.00	-1	4,139	-0.02%
2021/12/22	0	288.00	0	0.00	285.00	0	4,134	0.00%
2021/12/21	0	0.00	78	283.44	287.00	-78	4,126	-1.89%
2021/12/20	0	0.00	16	287.00	284.00	-16	4,100	-0.39%
2021/12/17	20	291.90	20	298.75	291.50	0	4,099	0.00%
2021/12/15	0	0.00	10.4	288.08	288.50	-10.4	4,132	-0.25%
2021/12/14	80	286.38	72	296.05	285.00	8	4,111	0.19%
2021/12/13	0	0.00	10	308.00	301.50	-10	4,023	-0.25%
2021/12/10	3	303.83	0	0.00	302.00	3	4,003	0.07%
2021/12/09	2	299.50	0	0.00	297.50	2	3,954	0.05%
2021/12/08	1	304.50	2	307.00	300.50	-1	3,946	-0.03%
2021/12/07	1	295.50	0	0.00	295.00	1	3,877	0.03%
2021/12/06	1	298.50	2	303.50	296.50	-1	3,858	-0.03%
2021/12/03	3	289.83	1	294.50	291.00	2	3,806	0.05%
2021/12/02	37	290.55	15	295.27	289.50	22	3,796	0.58%
2021/12/01	29	290.33	22	297.68	289.00	7	3,773	0.19%
2021/11/30	1	287.50	32	289.31	297.50	-31	3,724	-0.83%
2021/11/29	103	280.97	123	286.70	275.50	-20	3,654	-0.55%	大買/大賣/
2021/11/26	10.1	302.04	6	307.00	306.00	4.1	3,511	0.12%
2021/11/25	32	314.67	0	0.00	298.00	32	3,390	0.94%
2021/11/24	14	310.86	140	313.27	326.50	-126	3,206	-3.93%	大賣/鉅額交易
2021/11/23	15	305.33	7	302.43	297.00	8	3,159	0.25%
2021/11/22	25	296.46	4	298.75	299.50	21	3,066	0.68%
2021/11/19	22	279.05	13	281.15	283.00	9	2,965	0.30%
2021/11/18	1	278.00	8	280.06	282.50	-7	2,880	-0.24%
2021/11/17	0	0.00	2	256.25	257.00	-2	2,743	-0.07%
2021/11/16	2	252.75	4	255.00	252.00	-2	2,732	-0.07%
2021/11/12	70	254.00	5	254.50	256.50	65	2,734	2.38%
2021/11/11	2	246.75	0	0.00	245.50	2	2,711	0.07%
2021/11/10	2	250.50	0	0.00	250.00	2	2,702	0.07%
2021/11/08	14.4	241.42	14	246.46	244.50	0.4	2,702	0.01%
2021/11/05	1	241.50	0	0.00	241.00	1	2,675	0.04%
2021/11/04	1	247.00	18	241.17	243.00	-17	2,653	-0.64%
2021/11/03	22	260.93	7	264.00	250.00	15	2,616	0.57%
2021/11/02	7	273.29	2	275.25	277.50	5	2,491	0.20%
2021/10/28	9	267.56	5	263.50	269.50	4	2,483	0.16%
2021/10/27	3	250.33	0	0.00	245.00	3	2,437	0.12%
2021/10/26	0	0.00	7	261.93	262.00	-7	2,422	-0.29%
2021/10/25	9	262.56	22	265.00	266.00	-13	2,451	-0.53%
2021/10/22	0	0.00	25	249.56	254.50	-25	2,448	-1.02%
2021/10/21	26	258.62	7	257.29	255.00	19	2,459	0.77%
2021/10/20	5	258.20	24	247.35	255.00	-19	2,418	-0.79%
2021/10/19	22	233.84	2	236.75	239.00	20	2,374	0.84%
2021/10/18	25	222.36	34	225.44	233.00	-9	2,220	-0.41%
2021/10/15	25	206.38	6.1	204.43	214.50	19	2,027	0.93%
2021/10/14	5	193.70	28	192.23	197.00	-23	1,915	-1.20%
2021/10/13	15	178.63	0	0.00	179.50	15	1,813	0.83%
2021/10/12	11	182.91	22	182.14	180.50	-11	1,802	-0.61%
2021/10/06	1	167.50	0	0.00	166.00	1	1,734	0.06%
2021/10/05	10	173.95	0	0.00	172.00	10	1,741	0.57%
2021/10/04	17	178.47	0	0.00	177.00	17	1,739	0.98%
2021/10/01	1	185.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	3	185.17	0	0.00	185.00	3	1,754	0.17%
2021/09/29	1	185.50	40	186.50	185.00	-39	1,788	-2.18%
2021/09/28	0	0.00	5	190.00	189.50	-5	1,813	-0.28%
2021/09/27	5	191.00	0	0.00	190.00	5	1,844	0.27%
2021/09/24	1	192.00	1	189.50	191.00	0	1,904	0.00%
2021/09/23	32	194.97	43	195.78	192.50	-11	1,957	-0.56%
2021/09/22	39	188.90	0	0.00	184.50	39	1,946	2.00%
2021/09/17	10	183.00	0	0.00	183.00	10	1,966	0.51%
2021/09/15	1	187.50	0	0.00	185.00	1	1,981	0.05%
2021/09/13	2	189.75	1	190.50	189.50	1	2,017	0.05%
2021/09/09	1	191.00	0	0.00	191.00	1	2,061	0.05%
2021/09/08	3	191.67	0	0.00	190.50	3	2,066	0.15%
2021/09/07	0	0.00	7	195.14	195.00	-7	2,076	-0.34%
2021/09/06	5	193.30	4	194.00	195.00	1	2,096	0.05%
2021/09/03	4	192.13	1	193.00	191.50	3	2,220	0.14%
2021/09/01	3	193.83	0	0.00	193.00	3	2,442	0.12%
2021/08/30	0	0.00	1	196.00	191.00	-1	2,448	-0.04%
2021/08/27	4	197.00	2	202.50	195.50	2	2,478	0.08%
2021/08/26	0	0.00	2.1	194.96	198.50	-2.1	2,377	-0.09%
2021/08/25	0	0.00	40	181.00	180.50	-40	2,363	-1.69%
2021/08/24	0	0.00	0.5	183.50	182.00	-0.5	2,375	-0.02%
2021/08/23	0.3	183.50	0	0.00	183.00	0.3	2,384	0.01%
2021/08/17	0	0.00	10	194.50	190.00	-10	2,560	-0.39%
2021/08/13	2	192.00	12	193.17	195.00	-10	2,607	-0.38%
2021/08/12	2	191.25	2	193.75	193.00	0	2,629	0.00%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/09	1	193.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	1	201.00	11	203.05	201.00	-10	2,891	-0.35%
2021/08/05	2	200.75	1	201.50	200.00	1	2,990	0.03%
2021/08/03	0	0.00	1	197.50	198.00	-1	3,205	-0.03%
2021/07/30	0	0.00	1	194.00	193.00	-1	3,320	-0.03%
2021/07/28	11	179.50	11	183.00	179.50	0	3,294	0.00%
2021/07/27	1	189.50	0	0.00	185.00	1	3,317	0.03%
2021/07/26	0	0.00	2	195.00	192.50	-2	3,381	-0.06%
2021/07/21	10.2	199.54	0	0.00	197.00	10.2	3,559	0.29%
2021/07/20	10	205.00	0	0.00	201.50	10	3,588	0.28%
2021/07/15	0	0.00	10	207.50	206.50	-10	3,641	-0.27%
2021/07/14	10	201.00	0	0.00	203.50	10	3,670	0.27%
2021/07/13	10	206.50	1	203.50	203.50	9	3,681	0.24%
2021/07/06	1	215.00	2	215.25	211.00	-1	3,739	-0.03%
2021/07/05	19	220.79	1	219.00	219.00	18	3,756	0.48%
2021/07/02	30	227.00	0	0.00	225.00	30	3,753	0.80%
2021/07/01	14	228.29	0	0.00	227.50	14	3,753	0.37%
2021/06/30	0	0.00	20	225.00	232.00	-20	3,737	-0.54%
2021/06/29	2.1	218.07	23	219.46	219.00	-20.9	3,729	-0.56%
2021/06/28	0	0.00	10	220.50	221.00	-10	3,759	-0.27%
2021/06/25	0	0.00	10	212.60	211.00	-10	3,815	-0.26%
2021/06/23	1	208.50	1	210.00	207.50	0	3,996	0.00%
2021/06/22	11	208.36	11	209.59	207.00	0	4,001	0.00%
2021/06/21	41	214.57	2	214.00	212.00	39	4,031	0.97%
2021/06/18	1	222.50	3	221.17	221.00	-2	4,037	-0.05%
2021/06/17	1	221.00	0	0.00	218.00	1	4,021	0.02%
2021/06/15	0	0.00	21	216.17	221.50	-21	4,063	-0.52%
2021/06/11	31	222.00	2	231.75	222.50	29	4,046	0.72%
2021/06/10	2	218.00	35	231.03	232.50	-33	3,944	-0.84%
2021/06/09	11	221.32	1	213.50	211.50	10	3,939	0.25%
2021/06/07	1	207.00	1	203.00	203.00	0	3,828	0.00%
2021/06/04	2	205.75	2	209.00	206.00	0	3,813	0.00%
2021/06/02	0	0.00	5	209.60	205.00	-5	3,770	-0.13%
2021/06/01	0	0.00	0.1	205.50	206.50	-0.1	3,770	0.00%
2021/05/31	6	204.33	0	0.00	204.50	6	3,762	0.16%
2021/05/28	1	206.50	1	209.00	207.00	0	3,764	0.00%
2021/05/27	6	212.17	0	0.00	207.00	6	3,787	0.16%
2021/05/26	0	0.00	15.1	209.53	213.00	-15.1	3,736	-0.40%
2021/05/25	3	205.50	0	0.00	202.50	3	4,135	0.07%
2021/05/21	0	0.00	2	205.00	205.50	-2	4,611	-0.04%
2021/05/20	2	201.25	0.1	198.50	199.00	1.9	4,576	0.04%
2021/05/19	22	204.30	0.1	203.00	201.50	21.9	4,638	0.47%
2021/05/18	2	198.00	2	202.00	208.00	0	4,650	0.00%
2021/05/17	0	0.00	67	200.25	196.00	-67	4,676	-1.43%
2021/05/13	46	224.96	40	229.94	218.00	6	4,622	0.13%
2021/05/12	33	222.39	39	239.51	221.50	-6	4,591	-0.13%
2021/05/11	23	227.15	7	236.43	225.50	16	4,442	0.36%
2021/05/10	3	228.50	1	230.00	229.50	2	4,431	0.05%
2021/05/07	2	226.00	16	232.94	235.00	-14	4,396	-0.32%
2021/05/06	7	217.29	1	215.00	214.00	6	4,359	0.14%
2021/05/04	18	221.47	11	226.36	220.00	7	4,385	0.16%
2021/04/29	1.1	226.91	2	233.50	236.00	-0.9	4,298	-0.02%
2021/04/28	7.1	227.96	0	0.00	225.50	7.1	4,273	0.17%
2021/04/27	0	0.00	1	235.00	235.00	-1	4,205	-0.02%
2021/04/26	1	214.50	0	0.00	214.00	1	4,207	0.02%
2021/04/23	1	225.00	1	222.50	218.50	0	4,268	0.00%
2021/04/22	4.1	234.52	0	0.00	227.00	4.1	4,327	0.09%
2021/04/21	0.1	239.50	0	0.00	235.50	0.1	4,405	0.00%
2021/04/20	17.1	231.48	16	235.88	234.50	1.1	4,460	0.02%
2021/04/19	8	238.50	0	0.00	234.50	8	4,516	0.18%
2021/04/15	1.1	240.82	1	242.50	241.00	0.1	4,547	0.00%
2021/04/14	1	243.00	1	240.50	242.00	0	4,573	0.00%
2021/04/13	2	254.50	2.4	251.07	250.00	-0.4	4,562	-0.01%
2021/04/12	5	253.10	0.4	254.50	254.00	4.7	4,570	0.10%
2021/04/09	3	249.33	3	255.17	253.00	0	4,603	0.00%
2021/04/08	1	252.00	0	0.00	252.00	1	4,658	0.02%
2021/04/07	12	257.50	0.3	258.83	258.00	11.7	4,685	0.25%
2021/04/06	0	0.00	0.5	261.00	259.00	-0.5	4,743	-0.01%
2021/04/01	1	267.50	2	274.00	267.00	-1	4,772	-0.02%
2021/03/31	12	268.42	1	278.00	264.50	11	4,761	0.23%
2021/03/30	6	273.50	2	276.00	273.00	4	4,714	0.08%
2021/03/29	1	265.50	5	272.51	277.00	-4	4,642	-0.09%
2021/03/26	3	252.67	0	0.00	252.50	3	4,518	0.07%
2021/03/24	1	263.00	2	259.75	253.50	-1	4,589	-0.02%
2021/03/23	0	0.00	1	254.50	250.00	-1	4,732	-0.02%
2021/03/22	2	246.75	1	250.50	246.50	1	4,817	0.02%
2021/03/19	2	254.50	19	248.21	251.50	-17	4,854	-0.35%
2021/03/18	3	259.83	0	0.00	258.00	3	4,961	0.06%
2021/03/17	0	0.00	2	259.00	258.00	-2	5,052	-0.04%
2021/03/16	2	262.50	1	265.50	261.50	1	5,156	0.02%
2021/03/15	37	269.45	5	274.00	262.00	32	5,168	0.62%
2021/03/12	33	263.52	2	264.00	261.00	31	5,193	0.60%
2021/03/11	1	265.00	2	259.00	263.00	-1	5,235	-0.02%
2021/03/10	2	253.00	0	0.00	252.00	2	5,273	0.04%
2021/03/09	10	250.25	11	252.09	252.00	-1	5,325	-0.02%
2021/03/08	4	259.25	0	0.00	250.00	4	5,368	0.07%
2021/03/05	5	254.00	8	262.69	265.00	-3	5,415	-0.06%
2021/03/04	0	0.00	49	254.18	251.00	-49	5,745	-0.85%
2021/03/03	12	254.83	2	253.00	255.50	10	5,817	0.17%
2021/03/02	14	249.61	14	258.46	245.00	0	5,826	0.00%
2021/02/26	3	265.00	2	270.00	260.50	1	5,814	0.02%
2021/02/25	19	299.11	14.1	300.38	270.00	4.9	5,776	0.08%
2021/02/24	17.3	279.42	41.5	265.77	288.00	-24.2	5,346	-0.45%
2021/02/23	161	272.24	86	273.25	262.00	75	5,197	1.44%	大買/
2021/02/22	0	0.00	0	254.00	254.00	0	4,954	0.00%
2021/02/19	44	222.81	21.1	214.09	231.00	22.9	5,022	0.46%
2021/02/18	47	212.39	3	211.67	210.00	44	5,008	0.88%
2021/02/17	4.2	214.36	0	0.00	208.00	4.2	5,015	0.08%
2021/02/05	1	213.50	32	213.02	220.00	-31	4,968	-0.62%
2021/02/03	0	0.00	2	202.75	198.50	-2	5,008	-0.04%
2021/02/02	4.4	187.67	0	0.00	198.00	4.4	5,037	0.09%
2021/02/01	3.1	187.17	4	184.88	184.50	-0.9	5,057	-0.02%
2021/01/29	5.1	189.07	0	0.00	184.50	5.1	5,043	0.10%
2021/01/28	1	196.00	0	0.00	192.50	1	5,091	0.02%
2021/01/26	50.1	199.40	0	0.00	195.00	50.1	5,186	0.97%
2021/01/25	0.1	208.50	10	203.00	203.00	-9.9	5,185	-0.19%
2021/01/22	0.3	214.00	0	0.00	207.00	0.3	5,215	0.01%
2021/01/21	0.1	213.00	0	0.00	213.50	0.1	5,289	0.00%
2021/01/20	0.3	208.94	0	0.00	207.00	0.3	5,496	0.01%
2021/01/19	0	0.00	14	205.46	206.00	-14	5,514	-0.25%
2021/01/18	15	210.87	13	208.54	210.00	2	5,560	0.04%
2021/01/15	12	196.38	1	198.00	199.00	11	5,503	0.20%
2021/01/14	12	195.50	2	195.26	189.00	10	5,417	0.18%
2021/01/13	0	0.00	1	201.00	202.00	-1	5,323	-0.02%
2021/01/12	1	219.50	3	211.50	213.50	-2	5,269	-0.04%
2021/01/11	0.2	218.30	0	0.00	212.50	0.2	5,204	0.00%
2021/01/08	0	0.00	4	224.88	222.50	-4	5,218	-0.08%
2021/01/07	0	0.00	1	228.50	225.00	-1	5,228	-0.02%
2021/01/06	0	0.00	2	228.25	225.50	-2	5,209	-0.04%
2021/01/05	0	0.00	1	232.50	230.50	-1	5,220	-0.02%
2021/01/04	2	233.52	2	235.50	229.00	0	5,227	0.00%
2020/12/31	14	252.04	39	253.19	241.00	-25	5,212	-0.48%
2020/12/30	2	243.25	1.2	247.26	246.50	0.9	5,118	0.02%
2020/12/29	29	251.93	3	248.00	242.00	26	5,073	0.51%
2020/12/25	1	228.50	2.4	230.38	231.00	-1.4	4,950	-0.03%
2020/12/24	1	226.02	3.8	229.03	226.00	-2.8	4,948	-0.06%
2020/12/23	1	233.00	1	238.00	233.00	0	4,959	0.00%
2020/12/22	2	233.50	4	239.13	237.00	-2	4,986	-0.04%
2020/12/18	1	241.00	2.2	245.00	238.50	-1.2	4,982	-0.02%
2020/12/17	20.1	250.85	21.4	251.11	240.50	-1.2	5,021	-0.02%
2020/12/16	5.1	247.47	1.1	248.50	248.50	4	4,909	0.08%
2020/12/15	3	227.00	4	230.38	226.00	-1	5,047	-0.02%
2020/12/14	22.2	249.91	18	245.14	238.50	4.2	5,032	0.08%
2020/12/11	1	221.50	2	229.25	237.50	-1	4,937	-0.02%
2020/12/10	59	226.57	3	227.33	216.00	56	4,882	1.15%
2020/12/09	4	235.13	3	236.33	234.50	1	4,796	0.02%
2020/12/08	1	235.89	0.1	240.00	236.00	0.9	4,776	0.02%
2020/12/07	4	264.38	1.6	264.30	255.50	2.4	4,665	0.05%
2020/12/04	37	264.30	0	0.00	266.00	37	4,665	0.79%
2020/12/03	2	265.71	1	263.98	260.00	1	4,726	0.02%
2020/12/02	4	273.00	1	268.50	267.50	3	4,730	0.06%
2020/12/01	75.1	284.19	34	280.79	274.00	41.1	4,747	0.87%
2020/11/30	40.1	289.42	9	287.17	286.00	31.1	4,774	0.65%
2020/11/27	2.2	288.20	2	287.00	292.00	0.2	4,452	0.00%
2020/11/26	1	275.00	1	280.00	282.00	0	4,425	0.00%
2020/11/25	1	277.50	4	279.25	276.00	-3	4,446	-0.07%
2020/11/23	0	0.00	1	279.00	277.50	-1	4,506	-0.02%
2020/11/20	2	274.03	1	275.50	274.00	1	4,575	0.02%
2020/11/19	6	285.92	4	283.63	280.50	2	4,582	0.04%
2020/11/18	4.1	285.01	6	285.50	287.00	-1.9	4,550	-0.04%
2020/11/17	1	272.50	3	271.67	277.00	-2	4,617	-0.04%
2020/11/16	1	261.00	1.5	263.50	265.00	-0.5	4,598	-0.01%
2020/11/13	1	260.00	3	267.17	268.50	-2	4,623	-0.04%
2020/11/12	3	275.17	2	279.50	264.50	1	4,625	0.02%
2020/11/11	4	276.25	1	280.50	279.00	3	4,559	0.07%
2020/11/10	0	0.00	1.1	285.16	272.00	-1.1	4,573	-0.02%
2020/11/09	6	291.42	10.6	283.66	285.00	-4.6	4,571	-0.10%
2020/11/06	4.4	296.15	2	295.00	296.00	2.4	4,622	0.05%
2020/11/05	12.1	295.92	12	291.67	292.00	0.1	4,673	0.00%
2020/11/04	7	288.00	2	278.50	290.00	5	4,689	0.11%
2020/11/03	3.1	285.06	0	0.00	280.50	3.1	4,660	0.07%
2020/11/02	4	291.51	1	293.00	288.00	3	4,729	0.06%
2020/10/30	1	293.00	0	0.00	293.00	1	4,734	0.02%
2020/10/29	1	298.00	2	299.00	298.00	-1	4,709	-0.02%
2020/10/28	2	299.74	11	305.95	297.00	-9	4,687	-0.19%
2020/10/27	5	320.50	0	0.00	324.50	5	4,428	0.11%
2020/10/26	9	330.01	4	330.50	320.00	5	4,371	0.12%
2020/10/23	2	348.00	2	349.00	343.00	0	4,393	0.00%
2020/10/22	2	346.50	3	347.00	343.00	-1	4,372	-0.02%
2020/10/21	4	350.75	4	352.75	347.50	0	4,380	0.00%
2020/10/20	2	348.50	2	350.03	351.00	0	4,380	0.00%
2020/10/19	25	348.54	26.5	347.96	345.00	-1.5	4,444	-0.03%
2020/10/16	3	344.33	20	348.50	344.00	-17	4,431	-0.38%
2020/10/15	1	340.50	19	341.29	338.00	-18	4,524	-0.40%
2020/10/14	1	354.50	1	350.00	345.50	0	4,524	0.00%
2020/10/13	12	349.25	13	348.38	350.50	-1	4,548	-0.02%
2020/10/12	1	355.50	18	351.75	349.00	-17	4,651	-0.37%
2020/10/08	2	347.00	265	344.61	349.50	-263	4,628	-5.68%	大賣/鉅額交易
2020/10/07	4	339.75	150	340.84	338.50	-146	4,573	-3.19%	大賣/鉅額交易
2020/10/06	5	342.90	28	343.30	342.00	-23	4,568	-0.50%
2020/10/05	0	0.00	6	341.50	344.00	-6	4,614	-0.13%
2020/09/30	4.1	339.32	4	339.50	342.00	0.1	4,623	0.00%
2020/09/29	3	339.17	2	338.50	331.00	1	4,614	0.02%
2020/09/28	1	343.50	7	350.50	343.50	-6	4,689	-0.13%
2020/09/25	8	349.56	5	355.50	357.00	3	4,718	0.06%
2020/09/24	8	337.63	9	339.83	345.50	-1	4,785	-0.02%
2020/09/23	14	337.32	5	340.10	336.00	9	4,796	0.19%
2020/09/22	6	328.50	6	341.08	333.00	0	4,843	0.00%
2020/09/21	9	366.56	16	366.38	359.50	-7	4,758	-0.15%
2020/09/18	3	349.06	4.1	358.72	367.00	-1.1	4,698	-0.02%
2020/09/17	0	0.00	6.1	331.39	334.50	-6.1	4,477	-0.14%
2020/09/16	3	328.33	5	329.30	324.50	-2	4,464	-0.04%
2020/09/15	22	317.82	10	326.50	328.50	12	4,437	0.27%
2020/09/14	2	306.50	2.2	309.72	312.50	-0.2	4,488	0.00%
2020/09/11	1	303.00	5	302.90	306.00	-4	4,440	-0.09%
2020/09/10	0	0.00	36	303.53	301.50	-36	4,397	-0.82%
2020/09/09	34	312.84	3	303.17	302.00	31	4,361	0.71%
2020/09/08	30	301.77	17	274.65	309.50	13	4,352	0.30%
2020/09/07	0	0.00	27	293.61	283.50	-27	4,376	-0.62%
2020/09/04	43	300.52	6	296.00	300.00	37	4,377	0.85%
2020/09/03	7	317.07	80	323.21	306.00	-73	4,422	-1.65%
2020/09/02	2	333.00	0	0.00	329.50	2	4,374	0.05%
2020/09/01	22	333.64	14	327.93	330.00	8	4,360	0.18%
2020/08/31	20	330.35	33	329.76	339.50	-13	4,326	-0.30%
2020/08/28	27	329.72	6	325.67	322.00	21	4,298	0.49%
2020/08/27	5	330.50	4.3	336.22	320.50	0.7	4,276	0.02%
2020/08/26	38	316.71	2	321.50	330.00	36	4,227	0.85%
2020/08/25	13	299.65	27.4	298.52	303.00	-14.4	4,205	-0.34%
2020/08/24	0	0.00	1	301.00	299.00	-1	4,188	-0.02%
2020/08/21	12	291.88	23	285.59	293.50	-11	4,166	-0.26%
2020/08/20	6	317.67	5	344.10	303.00	1	4,068	0.02%
2020/08/19	10	329.30	43	326.43	336.50	-33	4,045	-0.82%
2020/08/18	13	298.23	2	301.00	306.50	11	4,028	0.27%
2020/08/17	2	278.00	1	280.00	280.00	1	3,992	0.03%
2020/08/14	18	276.92	6	280.00	275.00	12	4,238	0.28%
2020/08/13	7	273.07	10	266.75	269.50	-3	4,159	-0.07%
2020/08/12	35	274.56	45	268.94	278.50	-10	4,053	-0.25%
2020/08/11	12	250.83	4	250.75	253.50	8	3,946	0.20%
2020/08/10	29	234.84	5	238.90	246.50	24	3,898	0.62%
2020/08/07	36	225.32	5	223.00	224.50	31	3,870	0.80%
2020/08/06	17	233.68	12	235.88	221.00	5	3,827	0.13%
2020/08/05	3	230.33	4	230.00	226.50	-1	3,743	-0.03%
2020/08/04	3	210.17	1	213.50	213.50	2	3,744	0.05%
2020/08/03	3	202.33	4	198.63	203.50	-1	3,756	-0.03%
2020/07/29	3	161.50	6	162.58	153.50	-3	3,833	-0.08%
2020/07/28	3	170.50	2	170.50	170.50	1	3,750	0.03%
2020/07/24	4	220.13	1	220.00	210.00	3	3,743	0.08%
2020/07/23	1	203.00	0	0.00	224.50	1	3,790	0.03%
2020/07/22	1	213.50	1	213.50	213.50	0	3,843	0.00%
2020/07/21	3	194.50	10	205.25	194.50	-7	3,912	-0.18%
2020/07/20	5	216.00	16	216.00	216.00	-11	3,895	-0.28%
2020/07/17	7	240.50	3	250.50	240.00	4	4,122	0.10%
2020/07/16	7	267.29	29	266.69	266.50	-22	4,085	-0.54%
2020/07/15	10	296.00	2	296.00	296.00	8	3,937	0.20%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/10	1	405.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	0	0.00	0	453.00	450.00	0	3,890	0.00%
2020/07/08	1	433.50	1	415.00	433.50	0	3,868	0.00%
2020/07/07	32	391.23	44	381.64	394.50	-12	3,871	-0.31%
2020/07/06	4	356.88	1	359.00	359.00	3	3,749	0.08%
2020/07/03	4	314.00	7	321.21	326.50	-3	3,679	-0.08%
2020/07/02	52	284.78	28	292.32	297.00	24	3,538	0.68%
2020/07/01	15	262.97	0	0.00	270.00	15	3,447	0.44%
2020/06/30	0	0.00	1	246.50	249.00	-1	3,353	-0.03%
2020/06/29	2	240.00	0.2	244.00	241.50	1.8	3,333	0.05%
2020/06/24	0	0.00	104.2	227.08	228.00	-104.2	3,300	-3.16%	大賣/鉅額交易
2020/06/23	0	0.00	1	234.00	240.00	-1	3,276	-0.03%
2020/06/22	16	259.44	2.4	259.85	260.00	13.7	3,249	0.42%
2020/06/19	1	250.50	0	0.00	251.00	1	3,215	0.03%
2020/06/18	0	0.00	0	228.50	228.50	0	3,092	0.00%
2020/06/11	5	211.50	146	224.53	191.50	-141	3,080	-4.58%	大賣/鉅額交易
2020/06/09	2	190.75	0	0.00	193.50	2	2,913	0.07%
2020/06/08	4	170.00	2	170.50	176.00	2	2,801	0.07%
2020/06/03	4	150.00	2	151.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	1	142.00	144.00	-1	2,706	-0.04%
2020/06/01	1	139.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	203.5	140.00	139.50	-203.5	2,654	-7.67%	大賣/鉅額交易
2020/05/26	0	0.00	4	129.00	123.50	-4	2,638	-0.15%
2020/05/25	4	132.50	0	0.00	132.50	4	2,589	0.15%
2020/05/22	0	0.00	2	113.00	125.00	-2	2,545	-0.08%
2020/05/21	0	0.00	2	114.50	114.50	-2	2,478	-0.08%
2020/05/20	29	125.69	206	123.65	127.00	-177	2,458	-7.20%	大賣/鉅額交易
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/11	1	71.30	2	73.00	73.00	-1	1,979	-0.05%
2020/05/08	1	78.20	1.5	76.73	75.20	-0.5	1,939	-0.02%
2020/05/07	5	72.00	1	70.00	74.00	4	1,891	0.21%
2020/05/06	2	68.00	0	0.00	68.00	2	1,838	0.11%
2020/05/05	2	67.70	0	0.00	67.70	2	1,795	0.11%
2020/05/04	0	0.00	4	61.53	61.60	-4	1,715	-0.23%
2020/04/29	5	54.00	100	52.51	52.80	-95	1,644	-5.78%
2020/04/28	75	51.86	1	51.60	51.60	74	1,625	4.55%
2020/04/27	14	55.46	7	54.40	55.80	7	1,583	0.44%
2020/04/24	10	55.17	1	56.80	55.10	9	1,505	0.60%
2020/04/23	6	50.93	3.2	51.70	51.70	2.8	1,350	0.21%
2020/04/22	23	46.92	90	47.67	47.00	-67	1,252	-5.35%
2020/04/21	63	46.10	207	46.10	46.10	-144	1,106	-13.01%	大賣/鉅額交易
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	8	32.00	0	0.00	31.55	8	795	1.01%
2020/04/13	0	0.00	50.1	31.45	31.30	-50.1	778	-6.44%
2020/04/09	3	29.28	0	0.00	30.10	3	766	0.39%
2020/04/07	8	27.00	0	0.00	27.60	8	732	1.09%
2020/04/06	0	27.00	0	0.00	27.00	0	755	0.00%
2020/04/01	2	24.90	0	0.00	24.90	2	770	0.26%
2020/03/31	0	0.00	1	25.05	24.85	-1	789	-0.13%
2020/03/30	13	24.49	0	0.00	24.80	13	792	1.64%
2020/03/26	7	24.59	0	0.00	25.05	7	790	0.89%
2020/03/24	0	0.00	102	23.13	23.15	-102	770	-13.23%	大賣/鉅額交易
2020/03/23	1	20.70	0	0.00	21.05	1	760	0.13%
2020/03/20	0	0.00	17	20.66	21.35	-17	757	-2.24%
2020/03/19	151	20.33	0	0.00	20.30	151	762	19.80%	大買/鉅額交易
2020/03/18	3	23.50	7	23.02	22.55	-4	750	-0.53%
2020/03/16	6	25.80	0	0.00	25.40	6	725	0.83%
2020/03/13	51	25.70	1	26.00	26.50	50	718	6.96%
2020/03/12	10	28.12	0	0.00	28.50	10	696	1.44%
2020/03/10	2	29.68	2	30.13	30.15	0	715	0.00%
2020/03/06	5	30.90	0	0.00	31.20	5	695	0.72%
2020/03/05	0	0.00	3	30.60	30.55	-3	689	-0.44%
2020/03/04	0	30.35	0	0.00	30.50	0	690	0.00%
2020/03/02	6	30.35	0	0.00	30.80	6	681	0.88%
2020/02/27	6	31.31	0	0.00	31.30	6	662	0.91%
2020/02/26	0	0.00	14	33.10	33.10	-14	607	-2.30%
2020/02/24	0	0.00	1	30.15	30.05	-1	577	-0.17%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/13	0	28.90	0	0.00	29.10	0	569	0.00%
2020/02/12	0	29.25	0	0.00	29.45	0	565	0.00%
2020/02/11	0	0.00	1	28.70	28.55	-1	553	-0.18%
2020/02/10	0	0.00	20	28.21	28.30	-20	552	-3.62%
2020/02/07	80	27.76	0	0.00	27.35	80	547	14.60%
2020/02/06	80	28.11	0	0.00	28.00	80	545	14.67%
2020/02/05	0	0.00	33	28.05	27.80	-33	544	-6.06%
2020/01/31	1	27.75	0	0.00	27.80	1	530	0.19%
2020/01/14	0	0.00	3	29.70	29.90	-3	530	-0.57%
2020/01/13	2	29.40	0.9	29.20	29.40	1.1	521	0.21%
2020/01/08	30	29.53	0	0.00	29.40	30	520	5.76%
2020/01/07	4	29.95	0	0.00	30.00	4	516	0.78%
2020/01/06	0	0.00	23	30.72	30.55	-23	509	-4.51%
2020/01/03	0	0.00	62	30.01	30.50	-62	500	-12.38%
2019/12/30	7.1	29.79	0	0.00	29.80	7.1	481	1.47%
2019/12/27	6	31.78	0	0.00	31.70	6	453	1.32%
2019/12/26	5	30.54	1	30.30	31.00	4	426	0.94%
2019/12/25	0	0.00	100	29.73	30.00	-100	406	-24.60%
2019/12/23	0	0.00	100	29.60	29.40	-100	402	-24.84%
2019/12/19	1	29.30	1	29.20	29.25	0	397	0.00%
2019/12/18	1	29.20	0	0.00	29.15	1	395	0.25%
2019/12/17	3	29.18	0	0.00	29.15	3	394	0.76%
2019/12/13	2	28.58	0.4	28.45	28.50	1.6	386	0.40%
2019/12/12	2	28.95	0	0.00	28.95	2	387	0.52%
2019/12/11	4	29.15	0	0.00	29.10	4	389	1.03%
2019/12/10	2	29.35	0	0.00	29.35	2	385	0.52%
2019/12/09	3	29.45	0	0.00	29.40	3	385	0.78%
2019/12/06	19	29.79	0	0.00	29.75	19	387	4.90%
2019/12/05	0	0.00	14	30.49	30.80	-14	375	-3.73%
2019/12/03	11	28.40	0	0.00	28.50	11	346	3.17%
2019/12/02	2	28.60	1	28.55	28.40	1	351	0.28%
2019/11/29	0	0.00	17	29.22	29.05	-17	359	-4.73%
2019/11/27	3	28.65	0	0.00	28.65	3	363	0.82%
2019/11/26	1	28.70	1	28.85	28.85	0	362	0.00%
2019/11/25	1	29.55	0	0.00	29.45	1	358	0.28%
2019/11/22	3	29.67	0	0.00	29.80	3	354	0.85%
2019/11/21	2	30.25	1	30.20	29.50	1	345	0.29%
2019/11/20	3	29.12	3	28.70	29.35	0	324	0.00%
2019/11/19	1	27.55	0	0.00	27.45	1	302	0.33%
2019/11/15	7	28.08	3	28.50	27.90	4	319	1.25%
2019/10/30	0	0.00	5	27.00	27.25	-5	342	-1.46%
2019/10/28	8	26.56	0	0.00	26.70	8	341	2.34%
2019/10/25	2	27.65	0	0.00	27.75	2	328	0.61%
2019/10/15	0	0.00	0.1	27.50	27.65	-0.1	352	-0.04%
2019/10/09	50	27.79	0	0.00	27.80	50	359	13.90%
2019/10/08	73	27.74	0	0.00	27.70	73	358	20.38%
2019/09/26	1	29.40	0	0.00	29.25	1	342	0.29%
2019/09/10	1	29.10	0	0.00	29.10	1	330	0.30%
2019/09/09	2	29.53	0	0.00	29.50	2	328	0.61%
2019/09/06	1	29.50	0	0.00	29.70	1	334	0.30%
2019/09/05	1	29.65	0	0.00	29.90	1	331	0.30%
2019/09/04	5	30.10	0	0.00	30.15	5	325	1.53%
2019/09/02	0	0.00	1	30.20	30.50	-1	310	-0.32%
2019/08/23	50	30.14	0	0.00	29.80	50	292	17.11%
2019/08/22	10	30.50	0	0.00	30.70	10	280	3.56%
2019/08/21	35	30.48	0	0.00	30.50	35	276	12.64%
2019/08/20	70	30.80	0	0.00	30.90	70	271	25.75%
2019/08/19	114	30.24	0	0.00	30.75	114	252	45.20%	大買/鉅額交易
2019/08/12	0	0.00	1	29.15	29.10	-1	226	-0.44%
2019/07/24	50	29.21	0	0.00	29.25	50	210	23.77%
2019/07/15	0	0.00	30	29.01	28.95	-30	196	-15.27%
2019/06/18	0	0.00	2	28.75	28.45	-2	228	-0.88%
2019/06/14	2	27.78	0	0.00	28.65	2	230	0.87%
2019/06/13	39	27.00	0	0.00	27.05	39	231	16.83%
2019/05/28	13	26.82	0	0.00	26.75	13	371	3.50%
2019/05/24	10	26.98	0	0.00	27.00	10	389	2.57%
2019/05/23	18	27.02	1	27.00	26.95	17	407	4.17%
2019/05/16	0	27.35	1	27.90	27.35	-1	552	-0.18%
2019/05/10	0	0.00	3	27.07	27.20	-3	555	-0.54%
2019/04/22	0	0.00	1	29.45	29.55	-1	559	-0.18%
2019/04/18	1	30.00	1	29.85	29.55	0	564	0.00%
2019/04/03	2	29.35	0	0.00	29.30	2	564	0.35%
2019/03/27	1	29.75	0	0.00	29.75	1	558	0.18%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/15	1	29.15	0	0.00	29.45	1	541	0.18%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/13	0	0.00	1	31.10	31.10	-1	511	-0.20%
2019/03/12	1	31.50	0	0.00	31.65	1	508	0.20%
2019/03/11	2	32.35	0	0.00	32.00	2	507	0.39%
2019/03/06	0	0.00	1	31.95	32.00	-1	463	-0.22%
2019/03/05	0	0.00	1	31.80	31.80	-1	463	-0.22%
2019/03/04	0	32.00	0	0.00	32.05	0	462	0.00%
2019/02/26	0	30.90	0	0.00	31.10	0	460	0.00%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/22	0	0.00	1	31.50	31.50	-1	454	-0.22%
2019/02/20	0	31.80	0	0.00	32.00	0	431	0.00%
2019/02/19	102	31.80	0	0.00	31.60	102	421	24.21%	大買/鉅額交易
2019/02/18	0	0.00	206	32.70	32.70	-206	387	-53.19%	大賣/鉅額交易
2019/02/14	0	0.00	1	29.10	29.10	-1	299	-0.33%
2019/02/13	0	0.00	0	28.35	28.50	0	290	0.00%
2019/01/25	0	0.00	0	27.45	27.45	0	315	-0.01%
2019/01/14	1	27.00	0	0.00	26.85	1	365	0.27%
2019/01/09	1	28.10	1	27.80	27.80	0	401	0.00%
2019/01/08	1	28.15	1	28.80	28.40	0	402	0.00%
2019/01/03	1	27.20	0	0.00	27.20	1	423	0.24%
2018/12/28	0	25.90	0	0.00	26.15	0	545	0.00%
2018/12/25	0	26.15	0	0.00	26.20	0	581	0.00%
2018/12/24	1	26.60	1	26.55	26.55	0	581	0.00%
2018/12/20	1	26.95	0	0.00	26.70	1	596	0.17%
2018/12/18	0	0.00	1	26.65	26.70	-1	605	-0.17%
2018/12/14	0	0.00	1	27.00	26.80	-1	614	-0.16%
2018/12/03	30	28.50	2	28.53	28.30	28	779	3.59%
2018/11/30	0	0.00	7	29.07	28.55	-7	780	-0.90%
2018/11/29	2	28.18	0	0.00	28.50	2	768	0.26%
2018/11/28	41	27.98	3	28.33	27.95	38	760	4.99%
2018/11/27	6	28.06	1	28.05	28.00	5	757	0.66%
2018/11/26	0	0.00	1	27.95	27.90	-1	757	-0.13%
2018/11/23	0	0.00	6	27.93	27.70	-6	756	-0.79%
2018/11/22	8	27.41	0	0.00	27.60	8	748	1.07%
2018/11/21	20	27.16	0	0.00	27.05	20	744	2.69%
2018/11/20	60	26.97	0	0.00	26.95	60	744	8.06%
2018/11/06	2	29.00	0	0.00	28.60	2	749	0.27%
2018/11/05	3	26.82	0	0.00	26.95	3	734	0.41%
2018/11/02	0	26.90	0	0.00	26.95	0	734	0.00%
2018/10/30	40	26.65	1	26.75	26.55	39	739	5.27%
2018/10/29	0	0.00	2	27.10	26.90	-2	740	-0.27%
2018/10/26	3	27.75	0	0.00	27.80	3	735	0.41%
2018/10/25	0	0.00	3	28.17	27.75	-3	731	-0.41%
2018/10/24	100	28.63	12	28.82	28.70	88	726	12.11%
2018/10/23	3	29.42	0	0.00	29.20	3	717	0.42%
2018/10/22	120	30.13	0	0.00	29.35	120	708	16.93%	大買/鉅額交易
2018/10/19	0	0.00	1	28.50	29.15	-1	694	-0.14%
2018/10/18	13	28.96	1	29.40	28.70	12	687	1.75%
2018/10/17	0	0.00	20	26.91	28.25	-20	671	-2.98%
2018/10/16	0	0.00	1	27.30	26.90	-1	660	-0.15%
2018/10/15	100	26.72	0	0.00	26.55	100	658	15.18%
2018/10/11	50	26.20	0	0.00	26.20	50	652	7.66%
2018/10/08	0	0.00	7	30.57	31.90	-7	578	-1.21%
2018/10/05	6	28.56	8	28.97	29.00	-2	511	-0.39%
2018/10/04	8	28.26	1	29.50	29.40	7	502	1.39%
2018/09/20	1	28.10	0	0.00	27.70	1	533	0.19%
2018/09/19	0	0.00	1	27.80	27.80	-1	541	-0.18%
2018/09/18	1	28.80	0	0.00	28.10	1	544	0.18%
2018/09/13	0	0.00	47	30.07	29.20	-47	531	-8.84%
2018/09/12	1	27.30	2	28.63	29.20	-1	495	-0.20%
2018/09/11	1	27.35	8	26.88	26.55	-7	472	-1.48%
2018/09/10	9	27.89	0	0.00	27.05	9	469	1.92%
2018/08/15	0	0.00	1	25.95	25.95	-1	725	-0.14%
2018/08/13	0	0.00	4	27.60	26.35	-4	758	-0.53%
2018/08/10	4	28.35	0	0.00	28.30	4	760	0.53%
2018/07/12	0	0.00	1	31.60	31.95	-1	1,933	-0.05%
2018/07/11	1	33.90	0	0.00	31.65	1	1,944	0.05%
2018/07/06	0	0.00	100	27.96	27.90	-100	2,023	-4.94%
2018/06/28	0	30.50	0	0.00	30.40	0	2,217	0.00%
2018/06/25	0	32.60	0	0.00	32.80	0	2,227	0.00%
2018/06/06	1	35.00	0	0.00	34.45	1	2,494	0.04%
2018/06/01	0	0.00	1	36.95	36.50	-1	2,497	-0.04%
2018/05/30	101	34.62	0	0.00	34.60	101	2,564	3.94%	大買/鉅額交易
2018/05/24	0	0.00	2	38.35	37.60	-2	2,532	-0.08%
2018/05/23	2	38.78	3	37.97	38.00	-1	2,517	-0.04%
2018/05/22	2	38.45	2	39.00	37.75	0	2,501	0.00%
2018/05/21	0	0.00	4	37.36	37.50	-4	2,476	-0.16%
2018/05/17	104	37.97	0	0.00	37.20	104	2,454	4.24%	大買/鉅額交易
2018/05/16	0	38.30	0	0.00	38.50	0	2,429	0.00%
2018/05/15	3	39.10	0	0.00	38.45	3	2,403	0.12%
2018/05/14	0	0.00	3.2	37.49	39.00	-3.2	2,370	-0.13%
2018/05/11	2	36.30	32	36.47	36.05	-30	2,323	-1.29%
2018/05/10	3	37.95	105	36.94	37.90	-102	2,277	-4.48%	大賣/鉅額交易
2018/05/09	1	38.50	0	0.00	37.60	1	2,226	0.04%
2018/05/08	1	39.70	107	40.68	39.65	-106	2,153	-4.92%	大賣/鉅額交易
2018/05/07	3	40.88	3	42.28	40.70	0	2,087	0.00%
2018/05/04	38	40.37	29	39.44	40.40	9	1,959	0.46%
2018/05/03	28	39.12	3	38.35	39.60	25	1,774	1.41%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/25	134	30.86	3	31.30	31.50	131	1,391	9.42%	大買/鉅額交易
2018/04/23	70	31.48	0	0.00	31.90	70	1,352	5.18%
2018/04/19	0	0.00	1	31.00	31.20	-1	1,325	-0.08%
2018/04/18	0	29.35	0	0.00	29.45	0	1,300	0.00%
2018/04/17	0	0.00	1	30.20	29.85	-1	1,287	-0.08%
2018/04/16	1	31.50	0	0.00	30.60	1	1,273	0.08%
2018/04/13	1	32.10	1.2	32.62	31.80	-0.2	1,253	-0.01%
2018/04/12	1	32.25	2	32.70	32.30	-1	1,235	-0.08%
2018/04/10	6	31.03	3	31.70	30.80	3	1,142	0.26%
2018/04/09	1	29.20	1	30.00	30.05	0	1,055	0.00%
2018/03/23	0	0.00	1	26.60	26.60	-1	885	-0.11%
2018/03/22	0	0.00	1	26.80	26.80	-1	865	-0.12%
2018/03/21	1	27.65	0	0.00	27.55	1	844	0.12%
2018/03/20	1	28.65	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.00	101	28.10	28.10	-100	796	-12.56%	大賣/
2018/03/16	0	0.00	1	26.80	27.30	-1	748	-0.13%
2018/03/15	2	27.60	1	27.45	27.30	1	717	0.14%
2018/03/14	0	0.00	101	26.43	26.45	-101	634	-15.91%	大賣/鉅額交易
2018/03/07	1	25.05	0	0.00	24.90	1	543	0.18%
2018/03/06	1	24.45	7	24.80	25.15	-6	517	-1.16%
2018/03/05	0	0.00	1	25.10	25.15	-1	458	-0.22%
2018/03/02	1	22.60	0	0.00	22.90	1	394	0.25%
2018/03/01	0	0.00	1	23.15	23.40	-1	384	-0.26%
2018/02/09	0	0.00	0.1	19.65	19.65	-0.1	341	-0.03%
2018/02/08	0	19.90	0	0.00	20.10	0	342	0.00%
2018/01/15	1	22.10	0	0.00	22.75	1	335	0.30%
2018/01/08	0	0.00	0.9	21.60	21.80	-0.9	322	-0.29%