合一 (4743)-第一金-忠孝券商分點個股進出

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
▲6.0
漲幅
+4.03%
成交量
3,074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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/22	0.1	152.00	0	0.00	149.00	0.1	2,232	0.00%
2024/04/19	2.4	147.23	5	147.10	145.50	-2.7	2,196	-0.12%
2024/04/18	4.1	155.01	4	157.00	157.00	0.1	2,122	0.00%
2024/04/17	4.6	159.85	0	0.00	158.00	4.6	2,098	0.22%
2024/04/16	4.2	161.50	5	162.20	159.00	-0.9	2,084	-0.04%
2024/04/15	4.2	166.95	1	166.50	166.00	3.2	2,027	0.16%
2024/04/12	2	173.75	1	172.50	172.00	1	1,995	0.05%
2024/04/11	3	176.00	1	177.00	175.50	2	1,988	0.10%
2024/04/10	1	174.50	1	175.50	175.00	0	2,051	0.00%
2024/04/09	5	174.50	1	173.50	173.50	4	2,053	0.19%
2024/04/08	1	173.50	1	178.00	174.00	0	2,046	0.00%
2024/04/03	1	171.00	2	171.50	172.00	-1	2,026	-0.05%
2024/04/02	1	172.00	1	172.50	172.50	0	2,041	0.00%
2024/04/01	1.2	178.41	0	0.00	172.50	1.2	2,083	0.06%
2024/03/29	2	174.25	1	173.50	175.50	1	2,047	0.05%
2024/03/28	1	174.00	1.7	175.11	174.00	-0.7	2,049	-0.03%
2024/03/27	1	174.50	1	176.00	174.00	0	2,041	0.00%
2024/03/26	1	173.49	0	0.00	171.00	1	2,022	0.05%
2024/03/25	3	173.50	1	174.00	173.00	2	2,009	0.10%
2024/03/22	0.3	175.00	1	175.50	172.50	-0.8	2,007	-0.04%
2024/03/21	1	168.50	0	0.00	172.50	1	2,006	0.05%
2024/03/20	0	0.00	3	166.00	167.00	-3	2,021	-0.15%
2024/03/19	0	0.00	4	167.00	165.00	-4	2,029	-0.20%
2024/03/18	0.1	166.00	0	0.00	165.00	0.1	2,039	0.00%
2024/03/14	0.1	168.00	0	0.00	168.00	0.1	2,049	0.00%
2024/03/13	2	169.00	0	0.00	167.00	2	2,040	0.10%
2024/03/12	1	171.53	1	173.50	171.00	0	2,034	0.00%
2024/03/11	1.2	170.46	1.2	170.50	170.50	0	2,075	0.00%
2024/03/08	2	176.48	6.3	180.73	171.00	-4.3	2,127	-0.20%
2024/03/07	4.1	166.48	6.8	168.94	184.00	-2.7	2,013	-0.13%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	1.5	170.34	0	0.00	168.50	1.5	1,922	0.08%
2024/03/04	0.1	171.50	0	0.00	171.00	0.1	1,918	0.00%
2024/03/01	1	176.50	4	174.50	174.00	-3	1,908	-0.16%
2024/02/27	3	178.67	1	177.00	177.00	2	1,975	0.10%
2024/02/26	0.2	180.00	0	0.00	181.00	0.2	1,996	0.01%
2024/02/23	0	0.00	4.4	176.18	176.50	-4.4	2,029	-0.22%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	179.00	3	180.00	177.00	-2	2,111	-0.09%
2024/02/19	0	178.50	5.4	178.37	178.00	-5.4	2,289	-0.23%
2024/02/16	1.1	175.55	0	0.00	177.00	1.1	2,342	0.04%
2024/02/05	0	0.00	1.4	174.07	172.50	-1.4	2,681	-0.05%
2024/02/02	3	175.00	0	0.00	174.00	3	3,394	0.09%
2024/02/01	1	172.00	1	173.00	173.00	0	3,628	0.00%
2024/01/31	2	173.00	1	173.00	173.00	1	4,077	0.02%
2024/01/30	1	176.50	1	174.00	172.50	0	4,184	0.00%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	1	175.00	1	176.00	176.50	0	4,221	0.00%
2024/01/24	2	178.25	16.2	177.02	176.50	-14.2	4,272	-0.33%
2024/01/23	1	179.00	1.4	179.93	179.50	-0.4	4,318	-0.01%
2024/01/22	1	180.00	2.2	180.00	179.50	-1.2	4,396	-0.03%
2024/01/19	1	173.53	2	175.75	175.50	-1	4,512	-0.02%
2024/01/18	4	172.50	0	0.00	172.50	4	4,585	0.09%
2024/01/17	2.1	172.78	6	174.67	172.50	-3.9	4,637	-0.08%
2024/01/16	3.3	178.47	0	0.00	177.50	3.3	4,672	0.07%
2024/01/15	0	182.00	1	181.50	182.50	-1	4,718	-0.02%
2024/01/12	0.1	183.00	0	0.00	180.00	0.1	4,792	0.00%
2024/01/11	0.8	184.47	0	0.00	184.00	0.8	4,915	0.02%
2024/01/10	0	0.00	1.4	183.00	183.50	-1.4	4,917	-0.03%
2024/01/09	0	0.00	2	182.50	182.00	-2	4,919	-0.04%
2024/01/08	0.4	183.63	0.8	184.00	183.50	-0.4	4,950	-0.01%
2024/01/05	1	185.00	2	184.00	184.50	-1	4,950	-0.02%
2024/01/04	6.2	185.51	4	186.00	183.00	2.2	4,935	0.04%
2024/01/03	2	193.00	0	0.00	192.00	2	4,867	0.04%
2023/12/27	1.2	198.67	1	199.50	196.50	0.2	4,874	0.00%
2023/12/26	2	196.25	3	196.33	197.00	-1	4,828	-0.02%
2023/12/25	2	193.50	2	194.00	192.50	0	4,823	0.00%
2023/12/22	1	193.00	1	193.50	194.50	0	4,819	0.00%
2023/12/21	5	191.30	1	190.50	192.50	4	4,830	0.08%
2023/12/19	2	191.75	1.1	191.56	191.50	0.9	4,825	0.02%
2023/12/18	2	195.25	0	0.00	193.50	2	4,828	0.04%
2023/12/15	1	196.50	4.1	196.63	196.50	-3.1	4,818	-0.06%
2023/12/14	1	192.50	1	194.50	193.00	0	4,797	0.00%
2023/12/11	1	194.00	1.1	192.55	191.00	-0.1	4,781	0.00%
2023/12/08	1	194.50	1.1	193.09	193.50	-0.1	4,776	0.00%
2023/12/07	5	194.90	2.3	195.00	193.50	2.7	4,768	0.06%
2023/12/06	7	194.64	5	194.30	195.50	2	4,769	0.04%
2023/12/05	6.2	201.22	4	199.75	198.00	2.2	4,730	0.05%
2023/12/04	2	206.00	2.3	206.13	205.00	-0.3	4,664	-0.01%
2023/12/01	3	206.00	2	206.50	205.00	1	4,661	0.02%
2023/11/30	1.1	207.82	1	206.00	205.00	0.1	4,703	0.00%
2023/11/27	6	206.00	2.2	206.80	204.00	3.9	4,723	0.08%
2023/11/24	2	204.25	8	204.69	205.00	-6	4,718	-0.13%
2023/11/22	10	206.50	32	207.42	204.50	-22	4,667	-0.47%
2023/11/21	1	203.00	2.1	203.06	205.50	-1.1	4,608	-0.02%
2023/11/20	0	0.00	13	208.54	206.00	-13	4,561	-0.29%
2023/11/17	32.4	206.98	0.4	206.50	206.50	32	4,525	0.71%
2023/11/16	21	216.62	52.2	216.80	211.50	-31.2	4,449	-0.70%
2023/11/15	42	214.95	1	216.00	214.00	41	4,358	0.94%
2023/11/14	2.2	212.43	3	214.67	211.50	-0.8	4,298	-0.02%
2023/11/13	1	220.00	1.2	217.52	218.00	-0.2	4,157	-0.01%
2023/11/10	9.6	236.64	4.4	233.87	220.50	5.2	3,987	0.13%
2023/11/09	32.1	227.09	66	228.27	230.50	-34	3,300	-1.03%
2023/11/08	23.2	224.48	30	228.17	226.50	-6.8	3,149	-0.22%
2023/11/07	0	0.00	23.5	216.04	217.50	-23.5	2,710	-0.87%
2023/11/06	1	193.00	23.2	196.91	198.00	-22.2	2,615	-0.85%
2023/11/03	1	192.50	1	195.50	193.00	0	2,610	0.00%
2023/11/02	2	194.75	1	192.00	192.00	1	2,602	0.04%
2023/11/01	13	197.77	12	198.50	195.50	1	2,578	0.04%
2023/10/31	4	197.13	22	201.52	196.00	-18	2,560	-0.70%
2023/10/30	80.2	198.86	3	199.17	198.00	77.2	2,538	3.04%
2023/10/27	1	196.00	96.5	201.06	203.50	-95.5	2,469	-3.87%
2023/10/26	24	194.27	87	196.91	197.00	-63	2,330	-2.70%
2023/10/25	1	194.00	65	195.62	194.50	-64	2,262	-2.83%
2023/10/24	91	188.70	1	188.50	189.50	90	2,193	4.10%
2023/10/23	0.2	188.36	2	190.25	189.00	-1.8	2,128	-0.09%
2023/10/20	2	189.50	14	185.04	183.50	-12	2,068	-0.58%
2023/10/19	13	185.00	4	186.25	190.50	9	1,999	0.45%
2023/10/18	6.1	179.84	2	176.25	175.00	4.1	1,914	0.22%
2023/10/17	1	182.00	1	180.00	180.00	0	1,942	0.00%
2023/10/13	1	177.37	1	175.00	173.50	0	1,970	0.00%
2023/10/06	2.1	176.26	2	177.75	176.50	0.1	2,150	0.00%
2023/10/05	1	170.00	1	172.00	174.00	0	2,162	0.00%
2023/10/04	1.7	168.64	1	171.00	168.50	0.7	2,161	0.03%
2023/10/03	1	176.49	0	0.00	172.00	1	2,159	0.05%
2023/10/02	1	174.00	2	175.50	176.50	-1	2,162	-0.05%
2023/09/28	1	171.50	2	174.75	174.50	-1	2,192	-0.05%
2023/09/26	1.4	178.50	2	175.50	173.50	-0.6	2,207	-0.02%
2023/09/25	7	180.00	0	0.00	178.50	7	2,234	0.31%
2023/09/22	1	176.00	1	176.00	176.50	0	2,249	0.00%
2023/09/21	0.1	177.50	0	0.00	176.50	0.1	2,291	0.00%
2023/09/20	3	179.50	3	181.00	179.50	0	2,317	0.00%
2023/09/19	1	182.50	5	182.50	181.00	-4	2,392	-0.17%
2023/09/18	2	186.75	1	188.50	185.00	1	2,399	0.04%
2023/09/15	21	186.24	2	187.25	186.00	19	2,417	0.79%
2023/09/14	1	182.50	1	182.00	183.00	0	2,393	0.00%
2023/09/13	1	182.00	2	179.50	180.00	-1	2,413	-0.04%
2023/09/08	25.1	176.00	1	176.50	179.00	24.1	2,525	0.95%
2023/09/07	26	177.67	0	0.00	177.50	26	2,525	1.03%
2023/09/06	1.1	179.03	0	0.00	179.00	1.1	2,527	0.04%
2023/09/05	4	189.00	0	0.00	181.50	4	2,517	0.16%
2023/09/04	1.1	193.05	3.2	193.97	195.00	-2.2	2,459	-0.09%
2023/09/01	2	197.00	1	196.50	195.00	1	2,466	0.04%
2023/08/31	7	200.71	6	202.00	198.50	1	2,460	0.04%
2023/08/30	3.2	192.95	4	196.13	198.00	-0.8	2,432	-0.03%
2023/08/29	0	0.00	1	185.50	188.00	-1	2,446	-0.04%
2023/08/28	2.1	183.17	5	183.80	182.50	-3	2,446	-0.12%
2023/08/24	2	182.00	1	184.00	181.00	1	2,472	0.04%
2023/08/23	1	184.50	2	182.50	182.00	-1	2,485	-0.04%
2023/08/22	1	186.49	1	187.00	183.50	0	2,514	0.00%
2023/08/21	4	186.88	3	187.83	188.50	1	2,508	0.04%
2023/08/18	1	185.00	3	184.00	184.00	-2	2,517	-0.08%
2023/08/17	1.1	184.53	1	186.00	186.50	0.1	2,536	0.00%
2023/08/16	5	186.10	0	0.00	186.50	5	2,565	0.19%
2023/08/14	12	175.50	16	177.34	175.50	-4	2,569	-0.15%
2023/08/11	1	183.02	1	185.50	184.50	0	2,529	0.00%
2023/08/10	1	185.98	1	184.50	183.50	0	2,549	0.00%
2023/08/09	0.3	183.80	1	184.50	184.00	-0.8	2,603	-0.03%
2023/08/08	1	188.00	7.8	185.13	184.00	-6.8	2,733	-0.25%
2023/08/07	2.1	188.77	1	190.98	188.00	1	2,748	0.04%
2023/08/04	21	188.93	2	190.00	192.00	19	2,751	0.69%
2023/08/02	131.1	192.27	4	190.88	189.00	127.1	2,769	4.59%	大買/鉅額交易
2023/08/01	59	195.29	0	0.00	194.50	59	2,774	2.13%
2023/07/31	0.2	195.05	7	196.99	194.00	-6.8	2,788	-0.25%
2023/07/28	0.1	196.00	2	196.25	198.50	-2	2,811	-0.07%
2023/07/27	1	201.50	1	201.00	200.00	0	2,815	0.00%
2023/07/26	1.2	203.30	0	0.00	200.50	1.2	2,866	0.04%
2023/07/25	0	0.00	36	207.63	206.50	-36	2,920	-1.23%
2023/07/24	1	204.00	1	206.50	203.50	0	2,952	0.00%
2023/07/21	73.1	206.05	2.1	206.27	205.00	71.1	3,004	2.36%
2023/07/20	1	208.00	0	0.00	211.00	1	3,059	0.03%
2023/07/19	2	205.51	1	209.50	208.00	1	3,080	0.03%
2023/07/18	4.1	204.84	2	207.25	202.50	2.1	3,198	0.07%
2023/07/17	24.1	208.65	23.2	211.75	210.00	0.9	3,305	0.03%
2023/07/13	0.4	196.36	0	0.00	192.50	0.4	3,351	0.01%
2023/07/12	0.1	204.02	31	204.90	202.00	-30.9	3,306	-0.93%
2023/07/11	0.1	207.00	1	206.50	205.50	-0.9	3,376	-0.03%
2023/07/10	31	207.55	1	208.00	208.00	30	3,550	0.85%
2023/07/07	1.1	206.00	1	205.50	205.00	0.1	3,550	0.00%
2023/07/06	4.1	210.03	1	207.00	206.00	3.1	3,553	0.09%
2023/07/05	2	213.50	2	209.50	209.00	0	3,565	0.00%
2023/07/04	3	210.83	3	213.50	210.00	0	3,591	0.00%
2023/07/03	4.1	211.22	3	211.83	212.00	1.1	3,680	0.03%
2023/06/30	3	219.50	4	219.38	216.00	-1	3,717	-0.03%
2023/06/29	3	221.83	3	223.17	220.00	0	3,780	0.00%
2023/06/28	4	219.38	6	219.92	219.50	-2	3,832	-0.05%
2023/06/27	4	218.00	4	220.38	220.00	0	3,894	0.00%
2023/06/26	3	208.50	2	208.25	209.50	1	3,882	0.03%
2023/06/21	1.2	213.92	0	0.00	210.00	1.2	3,958	0.03%
2023/06/20	0	0.00	0.1	217.00	215.50	-0.1	4,064	0.00%
2023/06/19	1	220.00	39	217.31	216.00	-38	4,100	-0.93%
2023/06/16	43	216.56	3.1	213.05	216.00	39.9	4,113	0.97%
2023/06/15	3	229.83	1	234.50	230.50	2	4,089	0.05%
2023/06/14	2	240.75	2	237.75	236.50	0	4,092	0.00%
2023/06/13	1	240.00	1.1	242.50	240.00	-0.1	4,160	0.00%
2023/06/12	3	240.00	2	239.75	241.00	1	4,192	0.02%
2023/06/09	1	236.00	1.1	239.50	239.00	-0.1	4,250	0.00%
2023/06/08	0	0.00	1	236.00	233.50	-1	4,314	-0.02%
2023/06/07	1	241.00	13	241.08	240.00	-12	4,362	-0.28%
2023/06/06	2	236.25	2	239.25	239.50	0	4,371	0.00%
2023/06/05	3	240.50	33.1	239.75	236.00	-30.1	4,402	-0.68%
2023/06/02	31	239.50	21	234.83	239.50	10	4,415	0.23%
2023/06/01	21	228.62	2	228.75	228.00	19	4,446	0.43%
2023/05/31	1	224.12	3	228.33	230.50	-2	4,504	-0.04%
2023/05/30	1	225.50	1	224.00	223.00	0	4,564	0.00%
2023/05/29	0	0.00	1.1	223.14	224.50	-1.1	4,590	-0.02%
2023/05/26	1.1	224.36	6	221.83	220.50	-4.9	4,667	-0.10%
2023/05/25	2	226.50	3	225.83	225.00	-1	4,705	-0.02%
2023/05/24	1	227.50	1	227.00	228.50	0	4,820	0.00%
2023/05/23	0	0.00	1	229.00	232.00	-1	4,877	-0.02%
2023/05/22	1	228.50	1.1	230.14	228.50	-0.1	5,161	0.00%
2023/05/19	3	227.00	3.1	227.52	223.50	-0.1	5,168	0.00%
2023/05/18	4	227.75	5	228.60	227.00	-1	5,181	-0.02%
2023/05/17	0	0.00	1	229.50	229.00	-1	5,214	-0.02%
2023/05/16	1	225.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	1	221.00	1.1	222.10	221.00	-0.1	5,360	0.00%
2023/05/12	5.6	225.21	13	223.12	224.00	-7.4	5,465	-0.14%
2023/05/11	3	238.67	1	238.50	237.00	2	5,589	0.04%
2023/05/10	1	239.50	1	240.50	242.50	0	5,879	0.00%
2023/05/09	1	240.50	1	243.50	239.50	0	6,013	0.00%
2023/05/08	3.3	243.64	0	0.00	239.50	3.3	6,142	0.05%
2023/05/05	5	249.00	1.2	245.83	245.00	3.8	6,236	0.06%
2023/05/04	34	246.29	3.5	247.93	247.00	30.5	6,290	0.48%
2023/05/03	23	245.54	3	247.00	245.50	20	6,438	0.31%
2023/05/02	41	243.94	3	247.83	248.50	38	6,613	0.57%
2023/04/28	2	241.75	21	246.95	241.00	-19	6,638	-0.29%
2023/04/27	1.3	238.40	11	241.09	238.00	-9.8	6,675	-0.15%
2023/04/26	31	239.52	3	238.50	239.50	28	6,749	0.41%
2023/04/25	4.3	246.08	1	241.00	242.00	3.3	6,763	0.05%
2023/04/24	2	251.00	2	254.50	251.00	0	6,839	0.00%
2023/04/21	8.1	261.79	3	261.33	253.00	5.1	6,882	0.07%
2023/04/20	9	279.61	8.1	278.43	270.50	0.9	6,820	0.01%
2023/04/19	8	277.19	5	279.51	281.00	3	6,745	0.04%
2023/04/18	3	275.83	5	278.90	278.50	-2	6,702	-0.03%
2023/04/17	3	277.00	4	276.00	275.00	-1	6,722	-0.01%
2023/04/14	2.6	275.83	3.5	274.29	274.50	-0.9	6,774	-0.01%
2023/04/13	8	279.94	14	278.25	279.00	-6	6,768	-0.09%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/10	4	270.63	3.1	271.71	267.50	0.9	7,068	0.01%
2023/04/07	4	271.88	2.2	272.40	272.50	1.9	7,142	0.03%
2023/04/06	3	270.83	11	271.32	271.50	-8	7,293	-0.11%
2023/03/31	3	270.33	5.3	271.78	267.00	-2.3	7,420	-0.03%
2023/03/30	43	268.86	0	0.00	270.50	43	7,521	0.57%
2023/03/29	1	270.00	2	267.50	270.50	-1	7,523	-0.01%
2023/03/28	8	270.25	2	264.50	261.50	6	7,530	0.08%
2023/03/27	5	268.60	4.1	268.87	269.00	0.9	7,510	0.01%
2023/03/24	5.1	261.31	14	267.57	269.00	-8.9	7,561	-0.12%
2023/03/23	4.3	263.89	4	264.25	261.50	0.3	7,602	0.00%
2023/03/22	1	257.00	2	259.25	260.50	-1	7,652	-0.01%
2023/03/21	1	257.50	0	0.00	254.50	1	7,735	0.01%
2023/03/20	1	253.50	21	252.62	254.50	-20	7,799	-0.26%
2023/03/17	20	254.00	0	0.00	254.00	20	7,964	0.25%
2023/03/16	2	253.00	0	0.00	250.50	2	8,051	0.02%
2023/03/15	1.1	259.50	0	0.00	260.00	1.1	8,245	0.01%
2023/03/14	10	259.75	0	0.00	253.50	10	8,611	0.12%
2023/03/13	4.5	251.67	3	253.33	256.50	1.5	8,663	0.02%
2023/03/10	7.2	260.68	1.6	258.94	258.50	5.6	8,801	0.06%
2023/03/09	3.2	263.53	3	265.00	264.00	0.2	8,933	0.00%
2023/03/08	3.2	267.09	3	267.33	264.00	0.2	9,027	0.00%
2023/03/07	4	268.38	1	266.50	267.00	3	9,226	0.03%
2023/03/06	12.6	266.99	5	268.70	269.50	7.6	9,523	0.08%
2023/03/03	5	269.40	2	270.00	267.00	3	9,807	0.03%
2023/03/02	22	268.89	2	269.25	270.50	20	10,128	0.20%
2023/03/01	1	262.00	1	261.50	261.00	0	10,406	0.00%
2023/02/24	5.5	260.79	12	260.88	262.00	-6.5	10,537	-0.06%
2023/02/23	7	266.07	2	266.75	266.50	5	10,644	0.05%
2023/02/22	8.4	268.57	2	266.25	266.00	6.4	10,847	0.06%
2023/02/21	3	279.00	2	276.00	276.00	1	10,908	0.01%
2023/02/20	5.5	287.96	5	294.89	280.00	0.4	10,971	0.00%
2023/02/17	11	277.86	1	276.50	275.50	10	10,752	0.09%
2023/02/16	5.1	275.17	5	276.60	276.00	0.1	10,823	0.00%
2023/02/15	3	272.17	3	272.17	271.50	0	11,086	0.00%
2023/02/14	2	279.82	0	280.50	271.00	2	11,150	0.02%
2023/02/13	2	288.50	2.2	285.50	278.00	-0.2	11,115	0.00%
2023/02/10	18	289.56	4	288.00	290.00	14	11,131	0.13%
2023/02/09	2	288.25	13	291.08	284.00	-11	11,049	-0.10%
2023/02/08	4	285.75	7.3	288.05	288.00	-3.3	10,875	-0.03%
2023/02/07	13	269.73	3	270.67	273.00	10	10,684	0.09%
2023/02/06	3	267.17	3	269.67	265.00	0	10,695	0.00%
2023/02/03	2	266.00	1	264.00	263.00	1	10,683	0.01%
2023/02/02	3	263.50	2	266.75	264.50	1	10,651	0.01%
2023/02/01	2.1	262.86	3.4	264.24	260.50	-1.3	10,761	-0.01%
2023/01/31	4	263.25	7	251.64	269.00	-3	10,777	-0.03%
2023/01/30	1.3	247.40	3	247.00	250.50	-1.8	10,740	-0.02%
2023/01/17	1	242.50	3	243.50	244.50	-2	10,783	-0.02%
2023/01/16	21.1	240.99	21	236.07	241.00	0.1	10,750	0.00%
2023/01/13	3	229.50	5	229.70	232.00	-2	10,720	-0.02%
2023/01/12	22.3	229.28	12	232.13	226.50	10.3	10,813	0.09%
2023/01/11	4	237.38	3	240.00	237.00	1	10,723	0.01%
2023/01/10	1.1	239.50	0	0.00	238.00	1.1	10,760	0.01%
2023/01/09	0	0.00	2	246.50	245.00	-2	10,832	-0.02%
2023/01/06	0.1	241.00	0	0.00	241.50	0.1	10,935	0.00%
2023/01/05	2	240.00	0	0.00	240.00	2	11,118	0.02%
2023/01/04	23	245.65	5	245.20	240.00	18	11,199	0.16%
2023/01/03	4	244.63	4	246.00	244.50	0	11,324	0.00%
2022/12/30	6.2	246.65	4	248.38	245.50	2.2	11,476	0.02%
2022/12/29	3.1	246.29	1	245.00	243.00	2.1	11,646	0.02%
2022/12/28	7	260.50	6	263.33	257.00	1	11,562	0.01%
2022/12/27	5.3	259.62	6	256.50	264.50	-0.7	11,544	-0.01%
2022/12/26	4	264.13	4	262.25	258.00	0	11,625	0.00%
2022/12/23	3	260.00	2.7	261.35	259.50	0.3	11,716	0.00%
2022/12/22	1	258.00	6	249.67	262.50	-5	11,692	-0.04%
2022/12/21	4	239.75	4	243.25	239.00	0	11,701	0.00%
2022/12/20	5	240.60	5	241.30	236.50	0	11,919	0.00%
2022/12/19	0.1	242.50	1	245.50	241.50	-0.9	12,043	-0.01%
2022/12/16	6	243.50	1	247.50	243.00	5	12,263	0.04%
2022/12/15	2.2	249.44	2	250.25	247.00	0.2	12,360	0.00%
2022/12/14	1	248.00	1	250.50	259.00	0	12,351	0.00%
2022/12/13	1	255.00	0	0.00	253.50	1	12,268	0.01%
2022/12/12	1	256.00	1	257.50	257.00	0	12,371	0.00%
2022/12/09	5.1	263.08	3.1	262.57	260.00	2.1	12,416	0.02%
2022/12/08	2.1	270.88	50	272.10	267.00	-47.9	12,636	-0.38%
2022/12/07	54	276.06	54	278.63	275.00	0	12,518	0.00%
2022/12/06	59	281.35	8.1	293.64	279.00	50.9	12,241	0.42%
2022/12/05	3.1	295.51	18.1	293.69	297.00	-15.1	11,852	-0.13%
2022/12/02	5	296.00	2.2	299.59	294.50	2.8	11,746	0.02%
2022/12/01	3	290.17	3.1	295.02	291.50	-0.1	11,544	0.00%
2022/11/30	1	290.00	1	287.50	286.00	0	11,421	0.00%
2022/11/29	6	293.24	2.2	286.95	287.00	3.8	11,327	0.03%
2022/11/28	19	294.63	7	293.07	295.00	12	11,112	0.11%
2022/11/25	7	295.21	16	295.13	281.00	-9	10,804	-0.08%
2022/11/24	7.1	287.19	4	291.00	290.00	3.1	10,449	0.03%
2022/11/23	33	278.50	23.1	281.41	289.50	9.9	10,134	0.10%
2022/11/22	13	269.38	40	264.26	263.50	-27	9,856	-0.27%
2022/11/21	24	275.31	25	275.46	272.00	-1	9,850	-0.01%
2022/11/18	25	273.60	15	265.50	275.00	10	10,149	0.10%
2022/11/17	12	259.67	7	260.57	259.00	5	10,200	0.05%
2022/11/16	2	254.25	1	254.00	256.50	1	10,018	0.01%
2022/11/15	3	249.17	3	252.17	249.50	0	9,875	0.00%
2022/11/14	1	248.50	1	247.50	250.00	0	9,882	0.00%
2022/11/11	2	256.50	3	257.33	252.50	-1	9,777	-0.01%
2022/11/10	2	245.50	2	245.50	243.00	0	9,480	0.00%
2022/11/09	4	243.88	4	244.63	243.50	0	9,408	0.00%
2022/11/08	7	249.57	7	253.21	243.00	0	9,350	0.00%
2022/11/07	2	248.25	63	247.98	246.00	-61	9,252	-0.66%
2022/11/04	43	247.59	3	248.33	247.50	40	9,160	0.44%
2022/11/03	8	243.06	8	244.69	246.00	0	9,077	0.00%
2022/11/02	8	240.81	7	243.86	242.00	1	8,948	0.01%
2022/11/01	24	237.04	3	235.83	239.50	21	8,813	0.24%
2022/10/31	4	228.00	5	226.20	228.00	-1	8,684	-0.01%
2022/10/28	8	227.81	8	229.00	223.50	0	8,605	0.00%
2022/10/27	0	0.00	5.1	216.77	232.00	-5.1	8,456	-0.06%
2022/10/26	5	204.80	1	210.50	211.00	4	8,310	0.05%
2022/10/24	3	219.50	3.2	217.16	216.00	-0.2	8,071	0.00%
2022/10/21	1	224.50	1.1	219.05	215.00	-0.1	8,033	0.00%
2022/10/20	1	221.51	1	224.50	227.50	0	7,981	0.00%
2022/10/19	1	238.50	1	233.50	231.50	0	7,930	0.00%
2022/10/18	5	242.50	5.1	241.81	235.00	-0.1	8,021	0.00%
2022/10/17	2	236.50	5	227.50	239.00	-3	7,948	-0.04%
2022/10/14	2	246.00	4	241.88	243.50	-2	7,828	-0.03%
2022/10/13	4	246.00	6.5	231.92	234.50	-2.5	7,680	-0.03%
2022/10/12	2	249.50	3	250.50	252.00	-1	7,490	-0.01%
2022/10/11	4	249.13	6	247.17	244.50	-2	7,338	-0.03%
2022/10/07	16.1	263.52	6	261.17	257.00	10.1	7,142	0.14%
2022/10/06	13	257.27	26.2	259.53	259.50	-13.2	6,921	-0.19%
2022/10/05	11	248.68	3	244.83	245.50	8	6,664	0.12%
2022/10/04	15	239.20	10	240.10	240.00	5	6,523	0.08%
2022/10/03	6	250.06	54	240.67	233.50	-48	6,429	-0.75%
2022/09/30	17	242.41	16	244.81	252.50	1	6,262	0.02%
2022/09/29	10	239.85	13	247.42	248.50	-3	6,058	-0.05%
2022/09/28	13	233.23	15	228.97	226.00	-2	6,101	-0.03%
2022/09/27	40.1	239.98	36	242.14	242.50	4.1	5,982	0.07%
2022/09/26	7.1	259.18	7	249.86	245.50	0.1	5,789	0.00%
2022/09/23	70	261.60	22	266.57	267.00	48	5,652	0.85%
2022/09/22	2	256.50	1	263.00	259.50	1	5,536	0.02%
2022/09/21	2	262.50	9	256.89	256.00	-7	5,413	-0.13%
2022/09/20	0	0.00	1	258.00	260.00	-1	5,457	-0.02%
2022/09/19	11	260.68	3	259.33	260.50	8	5,550	0.14%
2022/09/16	4	273.25	1	271.00	271.50	3	5,538	0.05%
2022/09/15	21.1	293.91	17	293.88	272.50	4.1	5,476	0.08%
2022/09/14	3	290.00	5	291.80	293.50	-2	5,213	-0.04%
2022/09/13	0.1	286.00	0	0.00	285.00	0.1	5,377	0.00%
2022/09/12	0	0.00	2.5	290.20	291.50	-2.5	5,613	-0.04%
2022/09/07	0	0.00	0	272.00	278.00	0	5,901	0.00%
2022/09/06	1	268.50	24.2	263.68	268.50	-23.2	6,023	-0.38%
2022/09/05	0	0.00	2	277.50	277.50	-2	5,984	-0.03%
2022/09/02	1	290.00	1	300.50	290.00	0	6,020	0.00%
2022/09/01	0	0.00	2.6	297.69	298.00	-2.6	6,041	-0.04%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	1	288.50	48	284.86	283.50	-47	6,091	-0.77%
2022/08/29	30.1	283.40	2	285.00	284.00	28.1	6,049	0.46%
2022/08/26	20	280.90	2	286.00	284.00	18	6,011	0.30%
2022/08/25	23	249.74	32.3	249.24	260.00	-9.3	5,879	-0.16%
2022/08/24	2	237.25	5	239.69	242.50	-3	5,411	-0.06%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	18	181.39	5	182.40	182.50	13	5,540	0.23%
2022/08/18	0	0.00	1.2	172.67	172.50	-1.2	5,483	-0.02%
2022/08/17	1.2	171.42	1	170.50	170.00	0.2	5,480	0.00%
2022/08/16	1	176.00	1	173.50	172.00	0	5,474	0.00%
2022/08/15	1	171.00	1	171.50	173.50	0	5,445	0.00%
2022/08/12	1	172.50	1	171.50	171.00	0	5,465	0.00%
2022/08/11	1	170.50	1	170.00	169.50	0	5,443	0.00%
2022/08/10	1	171.00	2	170.75	169.00	-1	5,476	-0.02%
2022/08/09	1	172.00	1	171.00	170.50	0	5,486	0.00%
2022/08/08	1	171.50	1	170.00	171.00	0	5,499	0.00%
2022/08/05	1	171.50	1	173.00	175.50	0	5,508	0.00%
2022/08/04	2	168.75	1	168.00	170.50	1	5,515	0.02%
2022/08/03	1	170.50	1	170.50	171.00	0	5,501	0.00%
2022/08/02	1.6	179.41	1	173.00	174.50	0.6	5,476	0.01%
2022/08/01	1	186.50	1	182.50	183.50	0	5,417	0.00%
2022/07/29	1	191.50	1	187.50	188.50	0	5,399	0.00%
2022/07/28	1	187.00	1.2	188.96	189.00	-0.2	5,378	0.00%
2022/07/27	6	185.33	10	185.25	186.00	-4	5,356	-0.07%
2022/07/26	15.1	192.44	2	192.00	186.00	13.1	5,374	0.24%
2022/07/25	4	193.38	4.2	194.67	191.50	-0.2	5,264	0.00%
2022/07/22	1	184.50	1.1	186.00	186.00	-0.1	5,086	0.00%
2022/07/21	6	182.33	11	179.41	183.00	-5	5,044	-0.10%
2022/07/20	7	175.00	7	174.93	175.00	0	5,017	0.00%
2022/07/19	7	172.57	61	174.17	172.50	-54	5,040	-1.07%
2022/07/18	8.1	170.57	12	171.00	170.50	-3.9	5,130	-0.08%
2022/07/15	8	167.25	8	168.81	167.00	0	5,191	0.00%
2022/07/14	1	168.00	1	167.50	169.50	0	5,183	0.00%
2022/07/13	8	168.13	20	170.45	168.00	-12	5,179	-0.23%
2022/07/12	76	168.99	9	166.94	165.50	67	5,165	1.30%
2022/07/11	19	166.61	6	167.17	170.00	13	5,144	0.25%
2022/07/08	9	168.28	8	169.44	168.00	1	5,123	0.02%
2022/07/07	1	166.00	3	163.83	168.50	-2	5,106	-0.04%
2022/07/06	14	176.75	11.1	176.13	167.00	2.9	5,043	0.06%
2022/07/05	0	0.00	8.2	167.87	174.00	-8.2	4,805	-0.17%
2022/07/04	1.2	157.75	2	160.00	158.50	-0.8	4,743	-0.02%
2022/07/01	10	173.30	8	176.81	169.00	2	4,661	0.04%
2022/06/30	8	180.81	1	176.00	175.50	7	4,584	0.15%
2022/06/29	12	194.00	16	190.44	194.00	-4	4,421	-0.09%
2022/06/28	1.3	192.53	0.1	203.00	188.50	1.2	4,393	0.03%
2022/06/27	8.1	203.61	6	202.58	203.00	2.1	4,263	0.05%
2022/06/24	10	201.95	8	205.19	210.00	2	4,158	0.05%
2022/06/23	13	198.85	67.6	199.58	197.00	-54.6	3,977	-1.37%
2022/06/22	64.1	197.16	3	198.17	197.00	61.1	3,908	1.56%
2022/06/21	9	197.72	12.2	199.65	200.00	-3.2	3,759	-0.09%
2022/06/20	10	197.10	21.1	193.56	189.50	-11.1	3,582	-0.31%
2022/06/17	4.1	191.35	3	192.67	194.00	1.1	3,349	0.03%
2022/06/16	9	191.28	10.2	191.33	192.00	-1.2	3,257	-0.04%
2022/06/15	3	180.00	6	180.58	180.50	-3	3,170	-0.09%
2022/06/14	4	166.75	1	169.50	172.00	3	3,083	0.10%
2022/06/13	9.4	173.60	1	174.00	172.00	8.4	3,072	0.27%
2022/06/10	16	182.38	8	182.44	180.50	8	3,038	0.26%
2022/06/09	8.2	180.97	14	178.75	181.00	-5.9	3,000	-0.19%
2022/06/08	8	171.81	8	173.00	171.50	0	2,908	0.00%
2022/06/07	1.1	171.61	0	0.00	171.50	1.1	2,923	0.04%
2022/06/06	1.3	177.53	0	0.00	175.00	1.3	2,920	0.04%
2022/06/02	7.1	182.50	7.1	184.24	181.00	0	2,907	0.00%
2022/06/01	0	185.00	0.3	186.00	183.50	-0.3	2,916	-0.01%
2022/05/31	1	187.50	0	0.00	189.50	1	2,896	0.03%
2022/05/30	0	181.50	0.2	182.80	184.00	-0.2	2,518	-0.01%
2022/05/27	6	184.00	6	182.00	184.00	0	2,481	0.00%
2022/05/26	6	181.00	6	177.50	181.00	0	2,461	0.00%
2022/05/24	1.2	177.21	0	0.00	176.50	1.2	2,455	0.05%
2022/05/23	6	180.00	6	179.50	180.00	0	2,449	0.00%
2022/05/20	5	180.00	0	0.00	180.50	5	2,465	0.20%
2022/05/19	0.1	178.09	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	0.1	180.50	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	1	180.53	6	180.00	180.00	-5	2,431	-0.20%
2022/05/16	6.1	184.51	6	187.50	184.50	0.1	2,447	0.00%
2022/05/13	6.1	185.02	6	189.00	185.00	0.1	2,439	0.00%
2022/05/12	6	187.50	6	190.50	187.00	0	2,418	0.00%
2022/05/11	5	187.00	5	187.50	187.00	0	2,398	0.00%
2022/05/10	0	0.00	0	185.00	186.00	0	2,394	0.00%
2022/05/09	0	192.25	0	0.00	190.00	0	2,385	0.00%
2022/05/05	0	0.00	9	200.39	199.00	-9	2,415	-0.37%
2022/05/04	6.1	200.02	16	201.44	201.50	-9.9	2,433	-0.41%
2022/05/03	5	201.50	54	203.01	200.50	-49	2,428	-2.02%
2022/04/29	13	196.50	7	198.57	194.50	6	2,379	0.25%
2022/04/28	20.1	196.00	9	195.72	196.00	11.1	2,374	0.47%
2022/04/27	1.1	192.45	15	194.57	196.00	-13.9	2,378	-0.58%
2022/04/26	0.3	198.65	5	196.80	196.50	-4.7	2,361	-0.20%
2022/04/25	0.3	205.28	0	0.00	199.00	0.3	2,342	0.01%
2022/04/22	12.1	214.19	1	214.00	207.50	11.1	2,314	0.48%
2022/04/21	0	0.00	1	216.50	216.50	-1	2,211	-0.05%
2022/04/20	0	197.90	1	197.00	197.00	-1	2,144	-0.05%
2022/04/19	1.2	199.43	0	0.00	197.50	1.2	2,158	0.05%
2022/04/18	1.2	198.89	0	0.00	198.50	1.2	2,163	0.05%
2022/04/15	0.4	200.25	0	0.00	198.50	0.4	2,158	0.02%
2022/04/13	0.1	201.00	0	0.00	201.00	0.1	2,187	0.00%
2022/04/11	0.1	204.88	0	0.00	201.00	0.1	2,163	0.00%
2022/04/08	0.1	208.75	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	0.2	211.17	0	0.00	208.50	0.2	2,188	0.01%
2022/04/01	1	212.50	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2.2	219.28	15	217.50	214.50	-12.9	2,174	-0.59%
2022/03/30	1	236.50	2	228.25	228.00	-1	2,120	-0.05%
2022/03/29	9	233.33	6	233.42	233.50	3	2,090	0.14%
2022/03/28	2	224.00	2	226.25	223.00	0	2,013	0.00%
2022/03/25	1	227.85	1	224.00	223.00	0	2,011	0.00%
2022/03/24	1.1	226.55	1	226.50	226.00	0.1	2,007	0.00%
2022/03/23	3	228.50	2	228.25	227.00	1	2,052	0.05%
2022/03/22	30	229.50	1	230.00	229.50	29	2,050	1.41%
2022/03/21	1	232.50	1	228.00	226.50	0	2,063	0.00%
2022/03/18	1	229.50	1	220.00	228.50	0	2,096	0.00%
2022/03/17	0	0.00	16	206.92	220.50	-16	2,031	-0.79%
2022/03/16	2.1	200.66	18	196.44	200.50	-16	2,034	-0.78%
2022/03/15	1.1	202.98	1	201.50	200.50	0.1	2,025	0.01%
2022/03/14	33	209.65	2	209.25	209.50	31	2,071	1.50%
2022/03/11	4	213.75	1	210.50	211.00	3	2,078	0.14%
2022/03/10	2	215.00	1	218.50	216.00	1	2,128	0.05%
2022/03/09	4.3	215.60	1	213.50	212.00	3.3	2,133	0.15%
2022/03/08	2.2	220.56	5	217.80	214.50	-2.8	2,144	-0.13%
2022/03/07	5.4	226.97	4	227.25	224.50	1.4	2,176	0.06%
2022/03/04	2.1	241.33	3	241.83	241.00	-0.9	2,213	-0.04%
2022/03/03	1	249.50	0.4	252.50	247.00	0.6	2,353	0.03%
2022/03/02	0	0.00	20	249.00	252.50	-20	2,472	-0.81%
2022/03/01	20	251.50	30	248.00	251.50	-10	2,671	-0.37%
2022/02/25	1	245.00	1	246.50	247.50	0	2,822	0.00%
2022/02/24	31	241.66	1	241.50	241.50	30	2,928	1.02%
2022/02/22	6	259.42	3	257.50	253.50	3	3,072	0.10%
2022/02/21	3	260.33	1	258.00	259.50	2	3,182	0.06%
2022/02/18	0	0.00	1	255.50	259.00	-1	3,190	-0.03%
2022/02/17	3	256.33	1	254.00	255.50	2	3,189	0.06%
2022/02/16	0	0.00	2	254.00	259.00	-2	3,164	-0.06%
2022/02/15	3	244.67	2	246.00	242.50	1	3,162	0.03%
2022/02/14	1	243.00	2	243.50	243.00	-1	3,164	-0.03%
2022/02/11	1	247.00	0	0.00	245.50	1	3,165	0.03%
2022/02/10	2	255.50	0	0.00	251.00	2	3,173	0.06%
2022/02/09	4.2	256.26	1	255.00	255.00	3.2	3,201	0.10%
2022/02/08	2	252.25	2.1	256.67	258.00	-0.1	3,217	0.00%
2022/02/07	0.2	241.21	30	238.50	246.00	-29.8	3,244	-0.92%
2022/01/26	0.2	236.25	0	0.00	239.00	0.2	3,366	0.01%
2022/01/25	19.3	229.67	18	234.61	229.50	1.3	3,372	0.04%
2022/01/24	37.1	236.13	0	0.00	237.00	37.1	3,368	1.10%
2022/01/21	2	239.75	0	0.00	239.50	2	3,372	0.06%
2022/01/19	0	247.50	0	0.00	246.00	0	3,432	0.00%
2022/01/18	0	250.50	0	0.00	248.00	0	3,445	0.00%
2022/01/17	0	0.00	12	243.59	251.50	-12	3,479	-0.35%
2022/01/14	1.1	243.05	0	0.00	243.50	1.1	3,475	0.03%
2022/01/12	2	254.00	0	0.00	253.50	2	3,535	0.06%
2022/01/11	1	267.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0	0.00	30.1	266.40	265.00	-30.1	3,884	-0.77%
2022/01/07	31.1	264.76	1.1	269.91	265.00	30	4,036	0.74%
2022/01/06	3.1	271.76	1	267.50	267.00	2.1	4,106	0.05%
2022/01/05	2	277.25	2	278.25	275.50	0	4,098	0.00%
2022/01/04	1	278.50	27	279.74	277.00	-26	4,171	-0.62%
2022/01/03	2	279.25	74	278.02	278.00	-72	4,169	-1.73%
2021/12/30	2	289.00	1	286.00	287.50	1	4,172	0.02%
2021/12/29	0.2	291.50	0	0.00	287.00	0.2	4,166	0.00%
2021/12/27	0.1	283.50	0.1	288.00	280.50	0	4,155	0.00%
2021/12/24	2	291.25	1	289.00	287.00	1	4,150	0.02%
2021/12/23	1.1	288.18	1.1	290.45	291.00	0	4,139	0.00%
2021/12/22	1	286.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	1.5	284.11	2	283.25	287.00	-0.5	4,126	-0.01%
2021/12/20	0	286.00	1	285.50	284.00	-1	4,100	-0.02%
2021/12/17	2.1	298.67	2	292.75	291.50	0.1	4,099	0.00%
2021/12/16	1	289.00	1	289.00	288.50	0	4,111	0.00%
2021/12/15	1	288.50	1	291.50	288.50	0	4,132	0.00%
2021/12/14	2.2	292.07	1.1	280.50	285.00	1.1	4,111	0.03%
2021/12/13	1	302.50	1	302.00	301.50	0	4,023	0.00%
2021/12/10	2	301.50	2	304.50	302.00	0	4,003	0.00%
2021/12/09	1	302.50	41	301.01	297.50	-40	3,954	-1.01%
2021/12/08	0	0.00	1	309.00	300.50	-1	3,946	-0.03%
2021/12/07	0	0.00	0.1	294.60	295.00	-0.1	3,877	0.00%
2021/12/06	1	297.00	0	0.00	296.50	1	3,858	0.03%
2021/12/02	3	293.00	1	289.50	289.50	2	3,796	0.05%
2021/12/01	3	296.17	3	290.50	289.00	0	3,773	0.00%
2021/11/30	1.1	285.66	2.2	288.32	297.50	-1.1	3,724	-0.03%
2021/11/29	5.2	282.37	6	279.17	275.50	-0.8	3,654	-0.02%
2021/11/26	4.1	303.89	3	310.00	306.00	1.1	3,511	0.03%
2021/11/25	9.5	312.15	5	298.80	298.00	4.5	3,390	0.13%
2021/11/24	0	0.00	2	306.00	326.50	-2	3,206	-0.06%
2021/11/23	4	298.00	8.7	309.30	297.00	-4.7	3,159	-0.15%
2021/11/22	10	298.70	3.9	298.68	299.50	6.1	3,066	0.20%
2021/11/19	9	278.56	4	282.13	283.00	5	2,965	0.17%
2021/11/18	0	0.00	10.3	279.72	282.50	-10.3	2,880	-0.36%
2021/11/16	1	258.00	2	254.50	252.00	-1	2,732	-0.04%
2021/11/12	1	252.50	23.1	248.19	256.50	-22.1	2,734	-0.81%
2021/11/11	21	246.69	1	248.00	245.50	20	2,711	0.74%
2021/11/10	1	253.00	1	249.50	250.00	0	2,702	0.00%
2021/11/09	1	253.00	1.1	252.32	254.00	-0.1	2,700	0.00%
2021/11/08	0.1	246.00	0	0.00	244.50	0.1	2,702	0.00%
2021/11/04	1	248.00	2.1	242.43	243.00	-1.1	2,653	-0.04%
2021/11/03	4.2	250.75	1	250.00	250.00	3.2	2,616	0.12%
2021/11/02	1	270.13	2	274.50	277.50	-1	2,491	-0.04%
2021/10/29	25	264.36	3	264.33	262.00	22	2,496	0.88%
2021/10/28	9	263.22	1	255.00	269.50	8	2,483	0.32%
2021/10/27	0.5	249.07	0.2	254.00	245.00	0.3	2,437	0.01%
2021/10/26	0.3	262.00	0.4	266.38	262.00	-0.1	2,422	0.00%
2021/10/25	0	0.00	2	264.00	266.00	-2	2,451	-0.08%
2021/10/22	1.1	249.94	3	251.67	254.50	-1.9	2,448	-0.08%
2021/10/21	8	260.06	1	259.50	255.00	7	2,459	0.28%
2021/10/20	3	256.83	11	251.91	255.00	-8	2,418	-0.33%
2021/10/19	9	234.61	11	234.36	239.00	-2	2,374	-0.08%
2021/10/18	3	230.17	15	229.27	233.00	-12	2,220	-0.54%
2021/10/15	2.1	202.51	10.2	208.00	214.50	-8.1	2,027	-0.40%
2021/10/14	2	188.05	36.3	194.29	197.00	-34.3	1,915	-1.79%
2021/10/13	2	178.99	2	180.00	179.50	0	1,813	0.00%
2021/10/12	1	173.00	9	179.78	180.50	-8	1,802	-0.44%
2021/10/07	12.1	166.05	0	0.00	167.50	12.1	1,747	0.69%
2021/10/06	5.2	167.95	0	0.00	166.00	5.2	1,734	0.30%
2021/10/05	2.1	172.19	0	0.00	172.00	2.1	1,741	0.12%
2021/10/04	3	181.00	0	0.00	177.00	3	1,739	0.17%
2021/10/01	6	182.17	0	0.00	183.00	6	1,741	0.34%
2021/09/30	1	185.50	0	0.00	185.00	1	1,754	0.06%
2021/09/29	5	185.00	0	0.00	185.00	5	1,788	0.28%
2021/09/24	2	191.50	0	0.00	191.00	2	1,904	0.11%
2021/09/23	0	0.00	7	195.07	192.50	-7	1,957	-0.36%
2021/09/22	40.1	185.57	1	190.00	184.50	39.1	1,946	2.01%
2021/09/17	6	183.58	2	183.50	183.00	4	1,966	0.20%
2021/09/16	10	184.50	0	0.00	183.50	10	1,971	0.51%
2021/09/15	5	184.50	0	0.00	185.00	5	1,981	0.25%
2021/09/14	15	187.33	1	190.00	186.00	14	1,994	0.70%
2021/09/13	2	189.50	0	0.00	189.50	2	2,017	0.10%
2021/09/09	10	189.50	0	0.00	191.00	10	2,061	0.49%
2021/09/08	1	190.50	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1	197.50	1	197.50	195.00	0	2,076	0.00%
2021/09/06	0	0.00	1	195.50	195.00	-1	2,096	-0.05%
2021/09/03	1	193.00	1	191.00	191.50	0	2,220	0.00%
2021/09/02	4	193.50	0	0.00	191.00	4	2,325	0.17%
2021/09/01	2	194.00	0	0.00	193.00	2	2,442	0.08%
2021/08/30	1	192.00	3	196.50	191.00	-2	2,448	-0.08%
2021/08/27	5	200.50	2	203.00	195.50	3	2,478	0.12%
2021/08/26	1	183.00	2	194.50	198.50	-1	2,377	-0.04%
2021/08/25	2	181.75	1	181.00	180.50	1	2,363	0.04%
2021/08/24	1	184.00	0	0.00	182.00	1	2,375	0.04%
2021/08/20	2.1	182.57	0	0.00	183.50	2.1	2,403	0.09%
2021/08/19	2.1	186.95	5	182.50	185.00	-3	2,507	-0.12%
2021/08/18	5	187.90	1	190.00	189.00	4	2,548	0.16%
2021/08/17	2	191.75	2	194.75	190.00	0	2,560	0.00%
2021/08/16	5	192.00	1	191.50	190.00	4	2,568	0.16%
2021/08/13	2	194.25	2	192.25	195.00	0	2,607	0.00%
2021/08/12	2	192.55	3	191.00	193.00	-1	2,629	-0.04%
2021/08/11	6	188.50	2	185.50	186.00	4	2,648	0.15%
2021/08/10	2	187.75	1	190.00	188.00	1	2,732	0.04%
2021/08/09	3.1	197.20	1	197.00	191.00	2.1	2,839	0.07%
2021/08/06	2	203.50	2	203.00	201.00	0	2,891	0.00%
2021/08/05	1.1	198.36	1	203.00	200.00	0.1	2,990	0.00%
2021/08/04	1	198.00	0.1	197.00	196.00	0.9	3,147	0.03%
2021/08/03	1	198.48	0	0.00	198.00	1	3,205	0.03%
2021/08/02	1	196.50	1	194.00	195.00	0	3,261	0.00%
2021/07/30	1	192.00	3.6	192.81	193.00	-2.6	3,320	-0.08%
2021/07/29	0	0.00	2	188.00	193.00	-2	3,319	-0.06%
2021/07/28	3.1	181.97	3	180.33	179.50	0.1	3,294	0.00%
2021/07/27	4.5	188.95	0	0.00	185.00	4.5	3,317	0.13%
2021/07/26	1	195.50	0	0.00	192.50	1	3,381	0.03%
2021/07/23	2.1	195.05	0	0.00	196.00	2.1	3,441	0.06%
2021/07/22	0.1	197.35	0	0.00	195.50	0.1	3,532	0.00%
2021/07/21	1.3	200.81	9	199.83	197.00	-7.7	3,559	-0.22%
2021/07/20	2	207.00	2	208.50	201.50	0	3,588	0.00%
2021/07/19	1	203.00	1	204.00	203.00	0	3,582	0.00%
2021/07/16	2.1	205.52	1	204.00	204.50	1.1	3,616	0.03%
2021/07/15	4	207.13	1	209.50	206.50	3	3,641	0.08%
2021/07/14	2	200.25	3	202.17	203.50	-1	3,670	-0.03%
2021/07/13	2	207.00	1	206.00	203.50	1	3,681	0.03%
2021/07/12	1	208.00	2.1	207.95	209.00	-1.1	3,690	-0.03%
2021/07/08	1	211.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	2	210.00	1	209.50	209.50	1	3,724	0.03%
2021/07/06	11	214.82	7	215.57	211.00	4	3,739	0.11%
2021/07/05	1.1	227.05	1	221.00	219.00	0.1	3,756	0.00%
2021/07/02	1	230.50	1	226.00	225.00	0	3,753	0.00%
2021/07/01	6	229.00	1	231.00	227.50	5	3,753	0.13%
2021/06/30	4	225.50	3	225.00	232.00	1	3,737	0.03%
2021/06/29	52	220.96	1	218.50	219.00	51	3,729	1.37%
2021/06/28	1	215.50	1	219.50	221.00	0	3,759	0.00%
2021/06/25	6	212.42	1	211.50	211.00	5	3,815	0.13%
2021/06/24	2	210.50	0	0.00	210.50	2	3,996	0.05%
2021/06/23	1	211.50	3	207.33	207.50	-2	3,996	-0.05%
2021/06/22	1.1	211.73	7	208.93	207.00	-5.9	4,001	-0.15%
2021/06/21	0	0.00	1	213.00	212.00	-1	4,031	-0.02%
2021/06/18	1	225.00	0	0.00	221.00	1	4,037	0.02%
2021/06/17	1	220.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	0.1	219.50	1	222.00	219.50	-1	4,050	-0.02%
2021/06/15	0	0.00	2	219.00	221.50	-2	4,063	-0.05%
2021/06/11	1.1	230.19	0	0.00	222.50	1.1	4,046	0.03%
2021/06/10	1	213.50	0	0.00	232.50	1	3,944	0.03%
2021/06/09	0	0.00	1	214.50	211.50	-1	3,939	-0.03%
2021/06/08	1	205.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	2	204.50	1	204.00	203.00	1	3,828	0.03%
2021/06/04	0.1	209.50	2	207.50	206.00	-1.9	3,813	-0.05%
2021/06/03	0.1	204.00	0	0.00	204.50	0.1	3,764	0.00%
2021/06/02	1.1	208.26	1	206.00	205.00	0.1	3,770	0.00%
2021/06/01	0	0.00	3	202.00	206.50	-3	3,770	-0.08%
2021/05/28	1	207.00	1	208.00	207.00	0	3,764	0.00%
2021/05/27	0.2	216.00	1	216.50	207.00	-0.8	3,787	-0.02%
2021/05/26	0.1	210.50	0	0.00	213.00	0.1	3,736	0.00%
2021/05/25	0	0.00	1	201.50	202.50	-1	4,135	-0.02%
2021/05/24	0.1	205.00	0	0.00	204.00	0.1	4,305	0.00%
2021/05/21	7	201.14	2	203.50	205.50	5	4,611	0.11%
2021/05/20	1	203.00	1	198.00	199.00	0	4,576	0.00%
2021/05/19	2	203.50	9	202.72	201.50	-7	4,638	-0.15%
2021/05/18	7	199.14	1	207.00	208.00	6	4,650	0.13%
2021/05/17	3.4	205.10	12.3	206.23	196.00	-8.9	4,676	-0.19%
2021/05/14	1	219.50	1.1	219.55	216.50	-0.1	4,659	0.00%
2021/05/13	8.1	225.14	3	226.00	218.00	5.1	4,622	0.11%
2021/05/12	6	234.42	9	232.39	221.50	-3	4,591	-0.07%
2021/05/11	1	230.00	5	226.60	225.50	-4	4,442	-0.09%
2021/05/10	1.1	232.21	0	0.00	229.50	1.1	4,431	0.03%
2021/05/07	3.1	219.52	1.2	218.75	235.00	1.9	4,396	0.04%
2021/05/06	3.2	216.79	1	214.50	214.00	2.2	4,359	0.05%
2021/05/05	2	220.76	2	221.00	219.00	0	4,368	0.00%
2021/05/04	3.1	231.35	4.1	217.00	220.00	-1.1	4,385	-0.02%
2021/05/03	2.3	238.68	3	242.83	232.50	-0.8	4,357	-0.02%
2021/04/29	4	231.38	403	230.84	236.00	-399	4,298	-9.28%	大賣/鉅額交易
2021/04/28	3.4	227.74	400	225.60	225.50	-396.7	4,273	-9.28%	大賣/鉅額交易
2021/04/27	1	224.00	501.1	227.97	235.00	-500.1	4,205	-11.89%	大賣/鉅額交易
2021/04/26	1	210.50	522	214.17	214.00	-521	4,207	-12.38%	大賣/鉅額交易
2021/04/23	5	223.80	269	221.75	218.50	-264	4,268	-6.18%	大賣/鉅額交易
2021/04/22	1.1	237.64	270	232.30	227.00	-268.9	4,327	-6.21%	大賣/鉅額交易
2021/04/21	0	0.00	209	236.16	235.50	-209	4,405	-4.74%	大賣/鉅額交易
2021/04/20	1	232.00	105	234.48	234.50	-104	4,460	-2.33%	大賣/鉅額交易
2021/04/19	0	0.00	119.6	235.10	234.50	-119.6	4,516	-2.65%	大賣/鉅額交易
2021/04/16	3.1	240.23	1	244.00	241.50	2.1	4,537	0.05%
2021/04/15	1.2	241.80	0.1	244.00	241.00	1.1	4,547	0.02%
2021/04/14	3.3	245.52	2	243.25	242.00	1.3	4,573	0.03%
2021/04/13	2.2	255.10	3	254.83	250.00	-0.8	4,562	-0.02%
2021/04/12	1.2	254.38	1	256.50	254.00	0.2	4,570	0.00%
2021/04/09	1.1	253.05	2.1	257.57	253.00	-1	4,603	-0.02%
2021/04/08	3.2	253.27	4	255.00	252.00	-0.8	4,658	-0.02%
2021/04/07	1	258.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	1	258.50	0	0.00	259.00	1	4,743	0.02%
2021/04/01	4	271.75	2	272.00	267.00	2	4,772	0.04%
2021/03/31	3.3	271.04	3	269.17	264.50	0.3	4,761	0.01%
2021/03/30	6.1	275.22	6	276.50	273.00	0.1	4,714	0.00%
2021/03/29	2.1	269.81	4	273.00	277.00	-1.9	4,642	-0.04%
2021/03/26	3	255.17	3	253.83	252.50	0	4,518	0.00%
2021/03/25	2	251.25	1	251.00	250.00	1	4,553	0.02%
2021/03/24	6	256.58	3	258.83	253.50	3	4,589	0.07%
2021/03/23	5.1	252.62	8	253.56	250.00	-2.9	4,732	-0.06%
2021/03/22	3	246.35	4	249.13	246.50	-1	4,817	-0.02%
2021/03/19	5	254.10	0	0.00	251.50	5	4,854	0.10%
2021/03/18	2	262.00	4	259.75	258.00	-2	4,961	-0.04%
2021/03/17	3	261.17	2	259.00	258.00	1	5,052	0.02%
2021/03/16	4	264.88	2	264.50	261.50	2	5,156	0.04%
2021/03/15	14	272.18	13	270.58	262.00	1	5,168	0.02%
2021/03/12	1	262.00	1	261.00	261.00	0	5,193	0.00%
2021/03/09	0	0.00	2	246.00	252.00	-2	5,325	-0.04%
2021/03/08	3	257.17	61	250.15	250.00	-58	5,368	-1.08%
2021/03/05	2	260.00	1	264.00	265.00	1	5,415	0.02%
2021/03/04	2	256.00	0	0.00	251.00	2	5,745	0.03%
2021/03/02	1	254.00	1	247.00	245.00	0	5,826	0.00%
2021/02/26	1	269.00	30	266.93	260.50	-29	5,814	-0.50%
2021/02/25	50	280.16	17	277.79	270.00	33	5,776	0.57%
2021/02/24	12	267.83	12.2	276.63	288.00	-0.2	5,346	0.00%
2021/02/23	9.2	263.36	12	268.29	262.00	-2.8	5,197	-0.05%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	3	218.00	4	229.00	231.00	-1	5,022	-0.02%
2021/02/18	0	0.00	1.1	212.19	210.00	-1.1	5,008	-0.02%
2021/02/17	7	214.50	8	211.75	208.00	-1	5,015	-0.02%
2021/02/05	9	205.44	174	209.65	220.00	-165	4,968	-3.32%	大賣/鉅額交易
2021/02/04	1	200.50	203	199.25	200.00	-202	4,978	-4.06%	大賣/鉅額交易
2021/02/03	4.2	201.71	7	196.29	198.50	-2.8	5,008	-0.06%
2021/02/02	5.1	184.12	312	189.29	198.00	-307	5,037	-6.09%	大賣/鉅額交易
2021/02/01	3.1	183.80	81	188.71	184.50	-78	5,057	-1.54%
2021/01/29	2.5	191.06	12	189.50	184.50	-9.6	5,043	-0.19%
2021/01/28	5	193.30	23	195.74	192.50	-18	5,091	-0.35%
2021/01/27	3.1	195.69	1	195.00	195.00	2.1	5,163	0.04%
2021/01/26	0	196.50	50	196.40	195.00	-50	5,186	-0.96%
2021/01/25	2	209.75	110	208.04	203.00	-108	5,185	-2.08%	大賣/鉅額交易
2021/01/22	14	211.61	67	213.69	207.00	-53	5,215	-1.02%
2021/01/21	2	210.44	158	210.15	213.50	-156	5,289	-2.95%	大賣/鉅額交易
2021/01/20	4.1	207.38	5	208.60	207.00	-1	5,496	-0.02%
2021/01/19	3	209.17	55	206.06	206.00	-52	5,514	-0.94%
2021/01/18	3	209.17	103	211.48	210.00	-100	5,560	-1.80%	大賣/
2021/01/15	11	197.32	111	199.77	199.00	-100	5,503	-1.82%	大賣/
2021/01/14	2.1	199.61	107	199.71	189.00	-105	5,417	-1.94%	大賣/鉅額交易
2021/01/13	8.1	206.61	8	206.44	202.00	0.1	5,323	0.00%
2021/01/12	1.1	216.05	1	218.50	213.50	0.1	5,269	0.00%
2021/01/11	1	214.50	5	218.30	212.50	-4	5,204	-0.08%
2021/01/07	2	226.25	1	225.00	225.00	1	5,228	0.02%
2021/01/06	4	231.00	3	227.00	225.50	1	5,209	0.02%
2021/01/05	4	231.88	2	231.00	230.50	2	5,220	0.04%
2021/01/04	4	232.63	2	229.00	229.00	2	5,227	0.04%
2020/12/31	8	253.13	33	254.09	241.00	-25	5,212	-0.48%
2020/12/30	83	246.17	0	0.00	246.50	83	5,118	1.62%
2020/12/29	8	248.56	10	243.80	242.00	-2	5,073	-0.04%
2020/12/28	2	239.75	2	244.50	244.50	0	5,001	0.00%
2020/12/25	10	231.60	12	232.00	231.00	-2	4,950	-0.04%
2020/12/24	4	230.88	2	226.00	226.00	2	4,948	0.04%
2020/12/23	0	0.00	1	237.00	233.00	-1	4,959	-0.02%
2020/12/22	1	230.50	1	244.00	237.00	0	4,986	0.00%
2020/12/21	1	229.50	1	233.50	233.50	0	4,990	0.00%
2020/12/18	5	242.90	3	238.50	238.50	2	4,982	0.04%
2020/12/17	11	250.59	10	251.90	240.50	1	5,021	0.02%
2020/12/16	2	231.25	3	241.50	248.50	-1	4,909	-0.02%
2020/12/15	3	234.33	0	0.00	226.00	3	5,047	0.06%
2020/12/14	12	249.58	9.3	242.45	238.50	2.7	5,032	0.05%
2020/12/11	4	222.50	5	236.90	237.50	-1	4,937	-0.02%
2020/12/10	3.4	227.74	6.1	223.34	216.00	-2.7	4,882	-0.06%
2020/12/09	3	239.00	2	234.50	234.50	1	4,796	0.02%
2020/12/08	4	235.38	4	241.75	236.00	0	4,776	0.00%
2020/12/07	3	258.17	2	262.00	255.50	1	4,665	0.02%
2020/12/04	6	263.09	5	261.60	266.00	1	4,665	0.02%
2020/12/03	2.2	264.34	1	264.50	260.00	1.2	4,726	0.02%
2020/12/02	4	274.00	5	268.50	267.50	-1	4,730	-0.02%
2020/12/01	5.2	279.92	3	279.00	274.00	2.2	4,747	0.05%
2020/11/30	5	294.90	7.1	292.14	286.00	-2.1	4,774	-0.04%
2020/11/27	7	289.00	8	290.88	292.00	-1	4,452	-0.02%
2020/11/26	7	277.86	6	281.17	282.00	1	4,425	0.02%
2020/11/25	6	279.00	5.1	278.29	276.00	1	4,446	0.02%
2020/11/24	1.1	276.95	7	276.79	274.50	-5.9	4,451	-0.13%
2020/11/23	2	278.75	1.3	278.38	277.50	0.7	4,506	0.02%
2020/11/20	4.2	274.42	4	274.50	274.00	0.2	4,575	0.00%
2020/11/19	7	286.93	5	285.20	280.50	2	4,582	0.04%
2020/11/18	5.1	282.83	5	286.00	287.00	0.1	4,550	0.00%
2020/11/17	2	268.50	4	277.13	277.00	-2	4,617	-0.04%
2020/11/16	3.2	268.52	7	262.86	265.00	-3.8	4,598	-0.08%
2020/11/13	6.6	267.19	5	268.10	268.50	1.6	4,623	0.03%
2020/11/12	6	268.17	5	269.50	264.50	1	4,625	0.02%
2020/11/11	4	275.13	3	277.50	279.00	1	4,559	0.02%
2020/11/10	2	272.00	2	279.25	272.00	0	4,573	0.00%
2020/11/09	3	294.83	3	289.83	285.00	0	4,571	0.00%
2020/11/06	2	295.75	2	298.50	296.00	0	4,622	0.00%
2020/11/05	4	294.63	4	294.50	292.00	0	4,673	0.00%
2020/11/04	0	0.00	2	272.00	290.00	-2	4,689	-0.04%
2020/11/03	3	287.17	4	285.88	280.50	-1	4,660	-0.02%
2020/11/02	3.1	293.16	1	291.00	288.00	2.1	4,729	0.04%
2020/10/30	3.5	296.37	2	293.25	293.00	1.5	4,734	0.03%
2020/10/29	9	295.33	4	298.25	298.00	5	4,709	0.11%
2020/10/28	10	319.90	8.1	317.51	297.00	1.9	4,687	0.04%
2020/10/27	2.3	320.12	2	317.00	324.50	0.3	4,428	0.01%
2020/10/26	7	329.19	14	329.89	320.00	-7	4,371	-0.16%
2020/10/23	3	346.33	2	347.00	343.00	1	4,393	0.02%
2020/10/22	1	344.00	2	345.75	343.00	-1	4,372	-0.02%
2020/10/21	1	351.94	1	351.00	347.50	0	4,380	0.00%
2020/10/20	2	348.25	5	351.90	351.00	-3	4,380	-0.07%
2020/10/19	1	347.50	1	349.50	345.00	0	4,444	0.00%
2020/10/16	3	346.98	4	348.75	344.00	-1	4,431	-0.02%
2020/10/15	2.1	344.07	2	342.50	338.00	0.1	4,524	0.00%
2020/10/14	2.6	350.92	1	351.50	345.50	1.6	4,524	0.04%
2020/10/13	3	348.67	2	352.50	350.50	1	4,548	0.02%
2020/10/12	3.2	353.22	2.2	350.80	349.00	1	4,651	0.02%
2020/10/08	2	341.83	2	344.00	349.50	0	4,628	0.00%
2020/10/07	1	342.50	1	339.00	338.50	0	4,573	0.00%
2020/10/06	2.1	342.74	1	343.50	342.00	1.1	4,568	0.02%
2020/10/05	2	339.25	2.1	343.52	344.00	-0.1	4,614	0.00%
2020/09/30	2	336.75	5	340.20	342.00	-3	4,623	-0.06%
2020/09/29	1	338.50	1.1	332.86	331.00	-0.1	4,614	0.00%
2020/09/28	4	351.72	2	357.75	343.50	2	4,689	0.04%
2020/09/25	3	351.17	5	354.70	357.00	-2	4,718	-0.04%
2020/09/24	6	339.17	7	340.21	345.50	-1	4,785	-0.02%
2020/09/23	3	339.17	7	337.00	336.00	-4	4,796	-0.08%
2020/09/22	4.2	349.10	1	355.00	333.00	3.2	4,843	0.07%
2020/09/21	5	367.70	3	370.17	359.50	2	4,758	0.04%
2020/09/18	0	0.00	2	352.75	367.00	-2	4,698	-0.04%
2020/09/15	1	317.00	5	328.00	328.50	-4	4,437	-0.09%
2020/09/14	0	0.00	1	313.00	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	2	304.00	306.00	-2	4,440	-0.05%
2020/09/10	1	305.00	2	304.00	301.50	-1	4,397	-0.02%
2020/09/09	3	300.50	3	303.00	302.00	0	4,361	0.00%
2020/09/08	2	271.00	5	283.60	309.50	-3	4,352	-0.07%
2020/09/07	3	296.67	1	299.00	283.50	2	4,376	0.05%
2020/09/04	2	296.50	3	300.50	300.00	-1	4,377	-0.02%
2020/09/03	3	317.83	4	311.88	306.00	-1	4,422	-0.02%
2020/09/02	4	333.00	2	336.00	329.50	2	4,374	0.05%
2020/09/01	9	333.28	1	332.00	330.00	8	4,360	0.18%
2020/08/31	1.1	331.77	0.1	339.50	339.50	1	4,326	0.02%
2020/08/28	3.2	327.63	4	326.38	322.00	-0.8	4,298	-0.02%
2020/08/27	2	328.00	43	335.05	320.50	-41	4,276	-0.96%
2020/08/26	42	329.08	2	330.75	330.00	40	4,227	0.95%
2020/08/25	3	298.50	1	300.50	303.00	2	4,205	0.05%
2020/08/24	2	294.00	3	298.83	299.00	-1	4,188	-0.02%
2020/08/21	5	295.60	1	293.00	293.50	4	4,166	0.10%
2020/08/20	9	319.67	1	344.00	303.00	8	4,068	0.20%
2020/08/19	9	319.67	13	326.23	336.50	-4	4,045	-0.10%
2020/08/18	12	294.33	14	300.54	306.50	-2	4,028	-0.05%
2020/08/17	10	275.30	8	276.31	280.00	2	3,992	0.05%
2020/08/14	7	276.21	6	277.42	275.00	1	4,238	0.02%
2020/08/13	10.1	275.15	6	271.33	269.50	4.1	4,159	0.10%
2020/08/12	8	265.63	20	271.08	278.50	-12	4,053	-0.30%
2020/08/11	9	255.56	10	250.70	253.50	-1	3,946	-0.03%
2020/08/10	9.2	234.43	11	237.59	246.50	-1.8	3,898	-0.05%
2020/08/07	4	218.75	3	220.00	224.50	1	3,870	0.03%
2020/08/06	16	232.19	67	236.84	221.00	-51	3,827	-1.33%
2020/08/05	60.4	234.46	0	0.00	226.50	60.4	3,743	1.61%
2020/08/04	0	0.00	4	213.50	213.50	-4	3,744	-0.11%
2020/07/30	0	0.00	4	168.50	168.50	-4	3,792	-0.11%
2020/07/29	52	158.75	46.1	174.27	153.50	6	3,833	0.16%
2020/07/28	3	170.50	0	0.00	170.50	3	3,750	0.08%
2020/07/27	1.3	205.15	0	0.00	189.00	1.3	3,731	0.03%
2020/07/24	1.2	212.08	0	0.00	210.00	1.2	3,743	0.03%
2020/07/23	0	0.00	9	206.50	224.50	-9	3,790	-0.24%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/21	8	196.38	0	0.00	194.50	8	3,912	0.20%
2020/07/20	5	216.00	0	0.00	216.00	5	3,895	0.13%
2020/07/17	5	240.00	0	0.00	240.00	5	4,122	0.12%
2020/07/16	12	271.50	57	304.18	266.50	-45	4,085	-1.10%
2020/07/15	55	296.00	1	296.00	296.00	54	3,937	1.37%
2020/07/13	6	364.50	0	0.00	364.50	6	3,934	0.15%
2020/07/10	5	405.00	0	0.00	405.00	5	3,946	0.13%
2020/07/09	59.1	475.58	0	0.00	450.00	59.1	3,890	1.52%
2020/07/08	5	433.50	2	433.50	433.50	3	3,868	0.08%
2020/07/07	10.1	384.65	11	392.77	394.50	-0.9	3,871	-0.02%
2020/07/06	8	345.75	14	354.14	359.00	-6	3,749	-0.16%
2020/07/03	8	309.13	28.1	324.00	326.50	-20.1	3,679	-0.54%
2020/07/02	8	280.31	13.1	286.77	297.00	-5.1	3,538	-0.14%
2020/07/01	8	262.38	127.1	261.05	270.00	-119.1	3,447	-3.45%	大賣/鉅額交易
2020/06/30	0	0.00	1	250.00	249.00	-1	3,353	-0.03%
2020/06/29	1	240.00	0.1	244.00	241.50	1	3,333	0.03%
2020/06/24	0	0.00	5	225.00	228.00	-5	3,300	-0.15%
2020/06/23	0.2	240.00	0.3	240.00	240.00	-0.2	3,276	-0.01%
2020/06/22	2	266.75	1.1	259.00	260.00	0.9	3,249	0.03%
2020/06/19	34.1	250.41	17	238.18	251.00	17.1	3,215	0.53%
2020/06/18	0	0.00	0.2	228.50	228.50	-0.2	3,092	-0.01%
2020/06/12	112	172.50	1	172.50	172.50	111	3,126	3.55%	大買/鉅額交易
2020/06/11	3	219.50	8	228.06	191.50	-5	3,080	-0.16%
2020/06/10	1	197.50	6	210.50	212.50	-5	2,963	-0.17%
2020/06/09	2	186.00	58	184.92	193.50	-56	2,913	-1.92%
2020/06/08	50	176.00	50	173.00	176.00	0	2,801	0.00%
2020/06/05	3	154.50	0	0.00	160.00	3	2,761	0.11%
2020/06/01	1	132.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	15	146.13	139.50	-15	2,654	-0.57%
2020/05/28	0	0.00	3	130.67	134.00	-3	2,596	-0.12%
2020/05/27	3.1	117.74	0	0.00	126.00	3.1	2,615	0.12%
2020/05/26	4	126.00	0	0.00	123.50	4	2,638	0.15%
2020/05/25	0	0.00	100	130.70	132.50	-100	2,589	-3.86%
2020/05/22	100	125.50	0.2	116.00	125.00	99.8	2,545	3.92%
2020/05/21	6	117.00	0	0.00	114.50	6	2,478	0.24%
2020/05/20	13.4	122.74	72	123.49	127.00	-58.6	2,458	-2.38%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/14	0	0.00	3	87.10	87.10	-3	2,131	-0.14%
2020/05/11	2	70.00	1.1	72.00	73.00	0.9	1,979	0.05%
2020/05/07	0	0.00	7.1	69.95	74.00	-7.1	1,891	-0.37%
2020/05/06	0	0.00	1	72.90	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	5	67.70	67.70	-5	1,795	-0.28%
2020/05/04	0	0.00	3	61.60	61.60	-3	1,715	-0.17%
2020/04/30	0	0.00	17	54.73	56.00	-17	1,682	-1.01%
2020/04/28	0	0.00	2	50.80	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	13	55.38	55.80	-13	1,583	-0.82%
2020/04/24	10	56.45	5	52.60	55.10	5	1,505	0.33%
2020/04/23	0	0.00	2	51.70	51.70	-2	1,350	-0.15%
2020/04/21	5	46.10	2	46.10	46.10	3	1,106	0.27%
2020/04/14	20	31.81	0	0.00	31.55	20	795	2.51%
2020/04/13	13	30.74	13	31.40	31.30	0	778	0.00%
2020/04/10	4	29.89	0	0.00	29.95	4	758	0.53%
2020/04/09	3	29.43	0	0.00	30.10	3	766	0.39%
2020/04/08	2	29.80	0	0.00	29.85	2	758	0.26%
2020/04/07	2	27.10	0	0.00	27.60	2	732	0.27%
2020/03/30	1	24.45	0	0.00	24.80	1	792	0.13%
2020/03/27	1	25.05	0	0.00	24.90	1	791	0.13%
2020/03/26	1	25.05	0	0.00	25.05	1	790	0.13%
2020/03/25	0	0.00	5	24.80	25.00	-5	784	-0.64%
2020/03/24	5	22.35	12	23.10	23.15	-7	770	-0.91%
2020/03/19	2	20.30	0	0.00	20.30	2	762	0.26%
2020/03/18	3	23.63	0	0.00	22.55	3	750	0.40%
2020/03/12	2	28.05	2	28.20	28.50	0	696	0.00%
2020/03/10	1	29.60	0	0.00	30.15	1	715	0.14%
2020/03/06	0	0.00	3	31.10	31.20	-3	695	-0.43%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/26	2	33.10	0.1	33.10	33.10	1.9	607	0.31%
2020/02/20	1	30.70	0	0.00	30.55	1	588	0.17%
2020/02/11	0	0.00	6.2	28.55	28.55	-6.2	553	-1.11%
2020/02/04	2	26.55	0	0.00	27.00	2	538	0.37%
2020/01/30	1	28.30	0	0.00	27.80	1	532	0.19%
2020/01/20	1	29.10	10	29.25	29.15	-9	539	-1.67%
2020/01/08	1	29.45	0	0.00	29.40	1	520	0.19%
2020/01/06	0	0.00	3	30.70	30.55	-3	509	-0.59%
2020/01/03	43	30.24	3	30.27	30.50	40	500	7.99%
2020/01/02	7	29.72	0	0.00	29.75	7	482	1.45%
2019/12/30	6	29.76	0	0.00	29.80	6	481	1.25%
2019/12/27	0	0.00	7	31.78	31.70	-7	453	-1.54%
2019/12/26	0	0.00	15	30.38	31.00	-15	426	-3.52%
2019/12/13	0.1	28.45	0	0.00	28.50	0.1	386	0.02%
2019/12/11	1	29.20	0	0.00	29.10	1	389	0.26%
2019/12/04	1	29.50	1	29.55	29.50	0	350	0.00%
2019/11/06	0.2	26.45	0	0.00	26.60	0.2	334	0.06%
2019/10/31	0	26.85	0	0.00	27.05	0	343	0.00%
2019/10/18	1	27.85	0	0.00	27.90	1	340	0.29%
2019/10/16	3	27.55	0	0.00	27.60	3	353	0.85%
2019/10/02	0	0.00	2	28.40	28.60	-2	343	-0.58%
2019/09/23	0.7	29.05	0	0.00	29.15	0.7	342	0.20%
2019/09/16	1	29.20	0	0.00	29.20	1	329	0.30%
2019/09/09	0	0.00	2	29.45	29.50	-2	328	-0.61%
2019/06/25	0	0.00	0.7	27.85	28.00	-0.7	220	-0.32%
2019/05/14	0	0.00	2	26.90	27.15	-2	554	-0.36%
2019/04/23	0	0.00	2	29.55	29.45	-2	557	-0.36%
2019/04/22	0	0.00	2	29.45	29.55	-2	559	-0.36%
2019/03/29	0	0.00	1	29.45	29.40	-1	556	-0.18%
2019/03/27	0	0.00	3	29.95	29.75	-3	558	-0.54%
2019/03/26	0	0.00	2	29.95	29.75	-2	558	-0.36%
2019/03/25	3	29.50	0.1	29.55	29.55	2.9	556	0.52%
2019/03/21	0	0.00	1	29.85	29.70	-1	556	-0.18%
2019/03/20	1	29.15	0	0.00	29.25	1	553	0.18%
2019/03/15	2	29.55	0	0.00	29.45	2	541	0.37%
2019/03/14	1	29.50	0	0.00	30.00	1	526	0.19%
2019/03/13	8	31.60	0	0.00	31.10	8	511	1.56%
2019/03/12	0	0.00	1	31.55	31.65	-1	508	-0.20%
2019/03/11	1	32.40	0	0.00	32.00	1	507	0.20%
2019/03/08	3	32.97	4	33.56	33.10	-1	504	-0.20%
2019/02/27	1	31.50	0	0.00	31.55	1	455	0.22%
2019/02/26	0	0.00	18	31.10	31.10	-18	460	-3.91%
2019/02/22	0	0.00	1	31.50	31.50	-1	454	-0.22%
2019/02/21	0	0.00	1	32.20	32.25	-1	447	-0.22%
2019/02/19	2	32.35	3	32.00	31.60	-1	421	-0.24%
2019/02/18	4	31.05	5	32.70	32.70	-1	387	-0.26%
2019/01/08	0	0.00	5	28.30	28.40	-5	402	-1.24%
2019/01/07	0	0.00	2	27.00	27.00	-2	390	-0.51%
2019/01/03	0	0.00	3	27.15	27.20	-3	423	-0.71%
2019/01/02	5	26.20	0	0.00	26.60	5	474	1.05%
2018/12/19	5	26.56	0	0.00	26.45	5	604	0.83%
2018/12/14	3	26.90	0	0.00	26.80	3	614	0.49%
2018/12/12	0	0.00	0.2	26.70	26.70	-0.2	623	-0.04%
2018/12/07	5	27.00	0	0.00	27.00	5	681	0.73%
2018/12/05	0	0.00	8	27.75	27.70	-8	711	-1.12%
2018/11/06	4	28.60	0	0.00	28.60	4	749	0.53%
2018/10/17	0	0.00	5	27.40	28.25	-5	671	-0.74%
2018/10/16	5	26.90	0	0.00	26.90	5	660	0.76%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	13	29.45	0	0.00	29.10	13	630	2.06%
2018/10/08	0	0.00	36	30.91	31.90	-36	578	-6.22%
2018/10/05	27	28.74	0	0.00	29.00	27	511	5.28%
2018/10/02	7	28.70	0	0.00	28.45	7	513	1.36%
2018/09/21	2	27.33	0	0.00	27.60	2	534	0.37%
2018/09/14	0	0.00	9.7	28.79	29.05	-9.7	538	-1.81%
2018/09/13	7	30.26	0	0.00	29.20	7	531	1.32%
2018/09/12	1	27.50	11	29.20	29.20	-10	495	-2.02%
2018/09/11	1	26.50	0	0.00	26.55	1	472	0.21%
2018/09/07	0	0.00	1	27.10	28.95	-1	447	-0.22%
2018/09/05	1	25.60	0	0.00	25.30	1	412	0.24%
2018/08/22	0	0.00	3	25.65	25.40	-3	620	-0.48%
2018/08/16	1	26.15	0	0.00	25.85	1	710	0.14%
2018/08/06	10	29.50	0	0.00	29.50	10	899	1.11%
2018/07/19	0	0.00	5	29.80	29.90	-5	1,839	-0.27%
2018/07/18	0	0.00	12	30.80	30.05	-12	1,863	-0.64%
2018/07/13	3	32.10	0	0.00	31.70	3	1,924	0.16%
2018/07/12	5	31.63	0	0.00	31.95	5	1,933	0.26%
2018/07/11	0	0.00	3	32.30	31.65	-3	1,944	-0.15%
2018/07/09	15	29.12	0	0.00	29.05	15	1,979	0.76%
2018/07/06	5	28.80	0	0.00	27.90	5	2,023	0.25%
2018/07/04	0	0.00	1	29.75	29.10	-1	2,132	-0.05%
2018/06/15	0	0.00	5	33.20	33.20	-5	2,318	-0.22%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/04	0	0.00	1	36.20	35.90	-1	2,490	-0.04%
2018/06/01	0	0.00	1	36.50	36.50	-1	2,497	-0.04%
2018/05/31	1	36.30	0	0.00	36.25	1	2,534	0.04%
2018/05/30	0	0.00	8	34.86	34.60	-8	2,564	-0.31%
2018/05/29	0	0.00	30	36.02	35.75	-30	2,547	-1.18%
2018/05/25	2	36.80	10	36.78	36.80	-8	2,556	-0.31%
2018/05/24	2	37.68	0	0.00	37.60	2	2,532	0.08%
2018/05/18	5	37.00	1	37.20	37.15	4	2,467	0.16%
2018/05/17	2	37.15	0	0.00	37.20	2	2,454	0.08%
2018/05/16	6	39.02	25	38.38	38.50	-19	2,429	-0.78%
2018/05/15	25	39.24	2	38.68	38.45	23	2,403	0.96%
2018/05/14	0	0.00	1	37.55	39.00	-1	2,370	-0.04%
2018/05/11	1	36.70	0	0.00	36.05	1	2,323	0.04%
2018/05/10	1	38.15	0	0.00	37.90	1	2,277	0.04%
2018/05/09	5	38.93	5	38.42	37.60	0	2,226	0.00%
2018/05/08	0	0.00	23	39.98	39.65	-23	2,153	-1.07%
2018/05/07	15	41.67	2	39.65	40.70	13	2,087	0.62%
2018/05/04	20	38.07	6	38.60	40.40	14	1,959	0.71%
2018/05/03	9	38.53	6	38.80	39.60	3	1,774	0.17%
2018/04/27	0	0.00	1	29.70	29.80	-1	1,421	-0.07%
2018/04/26	0	0.00	6	31.20	30.00	-6	1,409	-0.43%
2018/04/25	13	30.15	2	30.80	31.50	11	1,391	0.79%
2018/04/24	1	30.20	21	30.43	30.00	-20	1,372	-1.46%
2018/04/23	20	32.00	0	0.00	31.90	20	1,352	1.48%
2018/04/20	0	0.00	1	32.00	31.70	-1	1,337	-0.07%
2018/04/18	5	30.00	0	0.00	29.45	5	1,300	0.38%
2018/04/16	0	0.00	1	31.20	30.60	-1	1,273	-0.08%
2018/04/13	2	32.05	3	32.62	31.80	-1	1,253	-0.08%
2018/04/12	3	31.65	1	31.60	32.30	2	1,235	0.16%
2018/04/11	10	30.55	10	30.50	31.85	0	1,180	0.00%
2018/04/10	10	30.80	17	30.88	30.80	-7	1,142	-0.61%
2018/04/09	0	0.00	17	29.52	30.05	-17	1,055	-1.61%
2018/04/03	0	27.25	0	0.00	27.35	0	982	0.00%
2018/03/22	10	27.60	0	0.00	26.80	10	865	1.15%
2018/03/21	10	27.93	0	0.00	27.55	10	844	1.18%
2018/03/15	5	27.45	5	27.30	27.30	0	717	0.00%
2018/03/14	0	0.00	9	26.37	26.45	-9	634	-1.42%
2018/03/13	0	0.00	3	24.20	24.05	-3	580	-0.52%
2018/03/12	4	24.09	4	24.50	24.20	0	578	0.00%
2018/03/09	1	24.00	4	24.20	23.80	-3	570	-0.53%
2018/03/08	5	24.90	18	24.61	24.60	-13	556	-2.33%
2018/03/07	0	0.00	45	25.02	24.90	-45	543	-8.28%
2018/03/06	6	25.50	7	26.16	25.15	-1	517	-0.19%
2018/03/05	12	25.09	3	25.12	25.15	9	458	1.96%
2018/03/02	2	23.00	0	0.00	22.90	2	394	0.51%
2018/03/01	3	23.10	1	22.85	23.40	2	384	0.52%
2018/02/27	5	22.60	0	0.00	22.60	5	345	1.45%
2018/02/22	6	20.80	0	0.00	20.70	6	327	1.83%
2018/01/31	0	0.00	10	20.65	20.70	-10	334	-2.99%
2018/01/26	11	21.80	0	0.00	21.60	11	333	3.30%