合一 (4743)-元富-屏東券商分點個股進出

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
152.5
漲跌
▲3.0
漲幅
+2.01%
成交量
1,059張
產業
上櫃生技醫療類股▲0.04%
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	38	150.49	152.50	-38	2,127	-1.79%
2024/05/13	1	150.50	4	149.88	149.50	-3	2,127	-0.14%
2024/05/10	0	153.00	0	0.00	153.00	0	2,127	0.00%
2024/05/09	2	155.25	1	153.00	152.50	1	2,118	0.05%
2024/05/08	1	156.00	1	156.97	157.00	0	2,123	0.00%
2024/05/07	3	158.33	3	158.83	156.00	0	2,124	0.00%
2024/05/06	0	0.00	2.1	159.51	159.50	-2.1	2,118	-0.10%
2024/05/03	44	159.75	11	162.00	158.00	33	2,117	1.56%
2024/05/02	60	158.87	0	0.00	160.50	60	2,117	2.83%
2024/04/30	0	158.00	61	159.12	158.50	-61	2,127	-2.87%
2024/04/29	0	0.00	0.1	160.00	159.00	-0.1	2,132	0.00%
2024/04/26	0	0.00	1	153.50	153.00	-1	2,157	-0.05%
2024/04/25	0.1	153.00	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	61	154.27	0	0.00	153.50	61	2,194	2.78%
2024/04/23	1	151.00	1	155.00	155.00	0	2,234	0.00%
2024/04/22	3.1	149.81	3	150.50	149.00	0.1	2,232	0.00%
2024/04/19	1.1	147.24	1.4	151.29	145.50	-0.4	2,196	-0.02%
2024/04/16	2.1	159.54	1	161.50	159.00	1.1	2,084	0.05%
2024/04/15	3.4	167.04	1	167.00	166.00	2.4	2,027	0.12%
2024/04/11	0	0.00	1	176.49	175.50	-1	1,988	-0.05%
2024/04/10	0	175.50	0.1	175.50	175.00	-0.1	2,051	0.00%
2024/04/02	1	172.50	1	172.50	172.50	0	2,041	0.00%
2024/04/01	2	177.50	0	0.00	172.50	2	2,083	0.10%
2024/03/27	1	175.00	1	175.50	174.00	0	2,041	0.00%
2024/03/26	0.1	171.50	78	173.67	171.00	-77.9	2,022	-3.85%
2024/03/25	0	0.00	1	175.00	173.00	-1	2,009	-0.05%
2024/03/22	1	174.50	0	0.00	172.50	1	2,007	0.05%
2024/03/21	6	171.50	2.1	171.28	172.50	4	2,006	0.20%
2024/03/20	1	168.50	1	169.00	167.00	0	2,021	0.00%
2024/03/18	1	166.50	1	166.00	165.00	0	2,039	0.00%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	1	169.00	1	170.50	168.00	0	2,049	0.00%
2024/03/13	0.1	169.50	2	169.00	167.00	-2	2,040	-0.10%
2024/03/12	0	0.00	1	171.50	171.00	-1	2,034	-0.05%
2024/03/11	73	171.32	0	0.00	170.50	73	2,075	3.52%
2024/03/08	6.5	178.66	62	173.36	171.00	-55.5	2,127	-2.61%
2024/03/07	60.1	182.48	7.1	176.11	184.00	53	2,013	2.63%
2024/03/06	1	168.01	0	0.00	167.50	1	1,906	0.05%
2024/03/05	5	170.21	0	0.00	168.50	5	1,922	0.26%
2024/03/04	0.1	171.50	0	0.00	171.00	0.1	1,918	0.01%
2024/02/27	2.1	177.49	0.1	177.50	177.00	2	1,975	0.10%
2024/02/26	1	181.00	4	179.38	181.00	-3	1,996	-0.15%
2024/02/23	1	177.00	0.3	176.00	176.50	0.7	2,029	0.04%
2024/02/22	1.1	176.86	0	0.00	175.50	1.1	2,078	0.05%
2024/02/21	3	179.50	2	180.50	177.00	1	2,111	0.05%
2024/02/20	1	178.00	1	178.00	178.00	0	2,187	0.00%
2024/02/19	2.1	177.81	2	179.25	178.00	0.1	2,289	0.00%
2024/02/16	3	174.83	1	176.50	177.00	2	2,342	0.09%
2024/02/15	1	171.50	0	0.00	173.00	1	2,486	0.04%
2024/02/02	2	174.50	2	175.25	174.00	0	3,394	0.00%
2024/02/01	1	173.00	1	173.50	173.00	0	3,628	0.00%
2024/01/31	2	172.00	2	173.25	173.00	0	4,077	0.00%
2024/01/24	1.1	178.93	1	176.50	176.50	0.1	4,272	0.00%
2024/01/23	1	178.00	0	0.00	179.50	1	4,318	0.02%
2024/01/22	0	179.00	1	179.50	179.50	-1	4,396	-0.02%
2024/01/18	1	173.50	1	173.00	172.50	0	4,585	0.00%
2024/01/17	0	177.00	1	172.50	172.50	-1	4,637	-0.02%
2024/01/16	2	178.75	1	177.50	177.50	1	4,672	0.02%
2024/01/12	4	181.25	1	184.50	180.00	3	4,792	0.06%
2024/01/11	1	182.50	1	183.00	184.00	0	4,915	0.00%
2024/01/10	1	181.50	1	182.00	183.50	0	4,917	0.00%
2024/01/09	1	181.50	1	181.50	182.00	0	4,919	0.00%
2024/01/05	2	184.00	2	184.00	184.50	0	4,950	0.00%
2024/01/04	5	185.60	4	182.63	183.00	1	4,935	0.02%
2024/01/03	1	193.00	0	0.00	192.00	1	4,867	0.02%
2023/12/29	0	0.00	12	193.25	194.50	-12	4,868	-0.25%
2023/12/27	3	200.00	1	199.00	196.50	2	4,874	0.04%
2023/12/25	1	194.00	1	193.00	192.50	0	4,823	0.00%
2023/12/19	3	191.50	1	191.50	191.50	2	4,825	0.04%
2023/12/18	1	195.50	2	195.25	193.50	-1	4,828	-0.02%
2023/12/15	0	0.00	2	197.50	196.50	-2	4,818	-0.04%
2023/12/12	1	194.00	1	195.00	194.50	0	4,793	0.00%
2023/12/11	1	192.50	0	0.00	191.00	1	4,781	0.02%
2023/12/08	0.1	193.50	0	0.00	193.50	0.1	4,776	0.00%
2023/12/07	1	195.00	0.5	197.00	193.50	0.5	4,768	0.01%
2023/12/06	2	195.50	1	195.50	195.50	1	4,769	0.02%
2023/12/04	1.3	205.88	0.3	207.50	205.00	1	4,664	0.02%
2023/11/30	1.1	205.95	1	205.00	205.00	0.1	4,703	0.00%
2023/11/29	2	204.00	1	207.00	208.00	1	4,676	0.02%
2023/11/27	3	206.17	0	0.00	204.00	3	4,723	0.06%
2023/11/24	2	203.25	1	205.00	205.00	1	4,718	0.02%
2023/11/21	4.1	204.24	2	207.00	205.50	2.1	4,608	0.04%
2023/11/20	0.2	206.25	0	0.00	206.00	0.2	4,561	0.00%
2023/11/17	1	206.50	0	0.00	206.50	1	4,525	0.02%
2023/11/16	1	213.50	1	212.50	211.50	0	4,449	0.00%
2023/11/15	1	215.50	0	0.00	214.00	1	4,358	0.02%
2023/11/14	7	211.21	1	211.00	211.50	6	4,298	0.14%
2023/11/13	3	221.33	3	217.00	218.00	0	4,157	0.00%
2023/11/10	14.3	223.66	55.5	247.95	220.50	-41.2	3,987	-1.03%
2023/11/09	1	227.00	1	228.44	230.50	0	3,300	0.00%
2023/11/08	13	217.15	25	220.32	226.50	-12	3,149	-0.38%
2023/11/07	11	214.50	1	217.00	217.50	10	2,710	0.37%
2023/11/02	1	193.49	1	192.00	192.00	0	2,602	0.00%
2023/11/01	1	196.00	1	196.00	195.50	0	2,578	0.00%
2023/10/31	1	201.00	1	202.50	196.00	0	2,560	0.00%
2023/10/30	1	200.47	1	199.50	198.00	0	2,538	0.00%
2023/10/27	2	202.75	0	0.00	203.50	2	2,469	0.08%
2023/10/26	0	194.83	2	196.00	197.00	-2	2,330	-0.08%
2023/10/25	5	194.80	4.2	195.83	194.50	0.8	2,262	0.04%
2023/10/24	2.1	189.12	1	188.00	189.50	1.1	2,193	0.05%
2023/10/23	1	189.50	1	190.00	189.00	0	2,128	0.00%
2023/10/20	1	191.00	1	183.50	183.50	0	2,068	0.00%
2023/10/19	0.2	192.00	5.3	187.23	190.50	-5.1	1,999	-0.25%
2023/10/18	0	177.00	0	0.00	175.00	0	1,914	0.00%
2023/10/17	1	180.00	1.1	179.01	180.00	-0.1	1,942	-0.01%
2023/10/16	2.2	176.78	2	179.25	181.50	0.2	1,970	0.01%
2023/10/05	0	0.00	6	172.92	174.00	-6	2,162	-0.28%
2023/10/04	5	168.50	0	0.00	168.50	5	2,161	0.23%
2023/10/02	2	174.00	2	176.00	176.50	0	2,162	0.00%
2023/09/28	3	174.00	3	176.00	174.50	0	2,192	0.00%
2023/09/26	0	0.00	1	175.00	173.50	-1	2,207	-0.05%
2023/09/21	0.5	178.70	0	0.00	176.50	0.5	2,291	0.02%
2023/09/20	1.3	180.32	0.7	179.50	179.50	0.6	2,317	0.03%
2023/09/19	0	0.00	20	181.50	181.00	-20	2,392	-0.84%
2023/09/18	0	0.00	0	186.00	185.00	0	2,399	0.00%
2023/09/14	0	0.00	1	183.00	183.00	-1	2,393	-0.04%
2023/09/13	1	181.00	3	179.00	180.00	-2	2,413	-0.08%
2023/09/11	21.2	179.48	0	0.00	179.00	21.2	2,517	0.84%
2023/09/08	0	176.00	0	0.00	179.00	0	2,525	0.00%
2023/09/06	0.2	180.00	0	0.00	179.00	0.2	2,527	0.01%
2023/09/05	1.2	189.86	20	193.00	181.50	-18.8	2,517	-0.75%
2023/08/30	0	0.00	5	193.00	198.00	-5	2,432	-0.21%
2023/08/29	1	183.00	0	0.00	188.00	1	2,446	0.04%
2023/08/22	2	186.00	2	184.75	183.50	0	2,514	0.00%
2023/08/17	1	185.50	1	187.00	186.50	0	2,536	0.00%
2023/08/15	5	181.00	0	0.00	181.00	5	2,577	0.19%
2023/08/14	1	177.00	1	176.00	175.50	0	2,569	0.00%
2023/08/11	0	185.00	0	0.00	184.50	0	2,529	0.00%
2023/08/07	0	189.50	0	0.00	188.00	0	2,748	0.00%
2023/08/04	1.1	188.50	1	190.50	192.00	0.1	2,751	0.00%
2023/08/02	2	190.26	1	189.50	189.00	1	2,769	0.04%
2023/08/01	18	196.75	0	0.00	194.50	18	2,774	0.65%
2023/07/31	0.2	196.37	0.6	196.20	194.00	-0.3	2,788	-0.01%
2023/07/26	1	204.50	0	0.00	200.50	1	2,866	0.03%
2023/07/25	0.3	207.00	0	0.00	206.50	0.3	2,920	0.01%
2023/07/21	3.4	209.12	2	205.57	205.00	1.4	3,004	0.05%
2023/07/20	2	207.51	2.1	210.65	211.00	0	3,059	0.00%
2023/07/19	0	210.12	3.1	208.67	208.00	-3	3,080	-0.10%
2023/07/18	0	206.50	3	210.00	202.50	-3	3,198	-0.09%
2023/07/17	3	211.33	1	209.50	210.00	2	3,305	0.06%
2023/07/14	1	191.00	1	198.00	198.00	0	3,325	0.00%
2023/07/13	1	194.00	1	193.50	192.50	0	3,351	0.00%
2023/07/12	0	204.00	0	0.00	202.00	0	3,306	0.00%
2023/07/10	0	208.50	0	0.00	208.00	0	3,550	0.00%
2023/07/07	2	206.00	1.1	205.54	205.00	0.9	3,550	0.03%
2023/07/06	1.1	208.49	1	206.00	206.00	0.1	3,553	0.00%
2023/07/05	0	213.00	1	209.00	209.00	-1	3,565	-0.03%
2023/07/04	1	214.88	0	0.00	210.00	1	3,591	0.03%
2023/07/03	1	211.50	1	211.50	212.00	0	3,680	0.00%
2023/06/30	1	219.00	1	217.00	216.00	0	3,717	0.00%
2023/06/28	1	220.50	0	0.00	219.50	1	3,832	0.03%
2023/06/27	0	0.00	1	218.98	220.00	-1	3,894	-0.03%
2023/06/26	2	209.00	2.1	210.24	209.50	-0.1	3,882	0.00%
2023/06/21	1	212.00	1	210.50	210.00	0	3,958	0.00%
2023/06/20	2	216.25	3	216.33	215.50	-1	4,064	-0.02%
2023/06/19	3	218.50	3	216.00	216.00	0	4,100	0.00%
2023/06/16	6	212.09	0	0.00	216.00	6	4,113	0.15%
2023/06/15	1	229.10	1	230.50	230.50	0	4,089	0.00%
2023/06/14	1	239.50	1	239.00	236.50	0	4,092	0.00%
2023/06/12	2	239.25	1	239.00	241.00	1	4,192	0.02%
2023/06/09	0	0.00	1	241.00	239.00	-1	4,250	-0.02%
2023/06/08	3	234.33	0	0.00	233.50	3	4,314	0.07%
2023/06/07	0	0.00	1	242.00	240.00	-1	4,362	-0.02%
2023/06/05	2	238.96	49	239.73	236.00	-47	4,402	-1.07%
2023/06/02	1	239.50	1	241.00	239.50	0	4,415	0.00%
2023/06/01	2	230.24	1	228.50	228.00	1	4,446	0.02%
2023/05/30	0	0.00	2	224.00	223.00	-2	4,564	-0.04%
2023/05/26	47	225.50	0	0.00	220.50	47	4,667	1.01%
2023/05/25	0.1	225.72	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	1	229.00	1	228.00	228.50	0	4,820	0.00%
2023/05/23	1	232.00	0	0.00	232.00	1	4,877	0.02%
2023/05/19	0	0.00	1	222.00	223.50	-1	5,168	-0.02%
2023/05/18	1	230.00	1	227.50	227.00	0	5,181	0.00%
2023/05/17	2	228.25	1	228.50	229.00	1	5,214	0.02%
2023/05/16	1	223.00	1	227.00	226.00	0	5,274	0.00%
2023/05/15	2	219.25	1	221.95	221.00	1	5,360	0.02%
2023/05/12	2	224.98	1	224.00	224.00	1	5,465	0.02%
2023/05/11	0	238.50	0	0.00	237.00	0	5,589	0.00%
2023/05/09	0	0.00	1	239.00	239.50	-1	6,013	-0.02%
2023/05/08	2	239.01	0	0.00	239.50	2	6,142	0.03%
2023/05/05	1	248.49	9	247.28	245.00	-8	6,236	-0.13%
2023/05/04	1	246.00	41	247.61	247.00	-40	6,290	-0.64%
2023/05/03	1	247.50	0	0.00	245.50	1	6,438	0.02%
2023/04/28	9	242.78	0	0.00	241.00	9	6,638	0.14%
2023/04/27	0	0.00	8	240.81	238.00	-8	6,675	-0.12%
2023/04/26	1	240.98	1	239.00	239.50	0	6,749	0.00%
2023/04/25	1	242.50	0	0.00	242.00	1	6,763	0.01%
2023/04/24	7	252.50	0	0.00	251.00	7	6,839	0.10%
2023/04/21	9	257.78	1	254.50	253.00	8	6,882	0.12%
2023/04/20	2	273.50	1	271.00	270.50	1	6,820	0.01%
2023/04/19	16	282.19	1	281.00	281.00	15	6,745	0.22%
2023/04/18	6	274.42	0.5	276.00	278.50	5.5	6,702	0.08%
2023/04/14	8	279.25	0	0.00	274.50	8	6,774	0.12%
2023/04/13	0	0.00	15	274.80	279.00	-15	6,768	-0.22%
2023/04/11	5	267.00	5	268.00	267.00	0	6,935	0.00%
2023/04/10	32	272.91	5	272.50	267.50	27	7,068	0.38%
2023/04/07	0	0.00	5	272.50	272.50	-5	7,142	-0.07%
2023/03/31	7	269.14	2	270.25	267.00	5	7,420	0.07%
2023/03/30	4	269.63	1	270.00	270.50	3	7,521	0.04%
2023/03/29	1	267.00	2	268.50	270.50	-1	7,523	-0.01%
2023/03/28	2	265.75	1	262.00	261.50	1	7,530	0.01%
2023/03/27	2.1	268.74	1	269.99	269.00	1	7,510	0.01%
2023/03/24	0	0.00	9	268.89	269.00	-9	7,561	-0.12%
2023/03/23	6.1	262.92	11	265.41	261.50	-4.9	7,602	-0.07%
2023/03/22	0	0.00	10	258.50	260.50	-10	7,652	-0.13%
2023/03/20	0	0.00	17	251.85	254.50	-17	7,799	-0.22%
2023/03/17	0	0.00	4	250.50	254.00	-4	7,964	-0.05%
2023/03/16	1	254.97	1	251.00	250.50	0	8,051	0.00%
2023/03/15	5	258.40	2	258.50	260.00	3	8,245	0.04%
2023/03/14	7.1	258.50	3	259.50	253.50	4.1	8,611	0.05%
2023/03/13	1	251.08	1	254.00	256.50	0	8,663	0.00%
2023/03/10	2	261.23	0	0.00	258.50	2	8,801	0.02%
2023/03/09	0.1	264.68	0	0.00	264.00	0.1	8,933	0.00%
2023/03/08	1	265.00	1	270.00	264.00	0	9,027	0.00%
2023/03/07	2.1	267.33	0	0.00	267.00	2.1	9,226	0.02%
2023/03/06	1	262.04	2	268.25	269.50	-1	9,523	-0.01%
2023/03/03	3.1	267.86	0	0.00	267.00	3.1	9,807	0.03%
2023/03/02	1.1	262.08	1	271.00	270.50	0.1	10,128	0.00%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/24	1	262.49	1	261.00	262.00	0	10,537	0.00%
2023/02/23	1	266.00	1	267.50	266.50	0	10,644	0.00%
2023/02/22	2.1	268.96	3	267.00	266.00	-0.9	10,847	-0.01%
2023/02/21	57	277.42	1	277.02	276.00	56	10,908	0.51%
2023/02/20	3.1	294.77	58	283.41	280.00	-54.9	10,971	-0.50%
2023/02/17	3	275.83	13	276.50	275.50	-10	10,752	-0.09%
2023/02/16	28	275.50	4	277.00	276.00	24	10,823	0.22%
2023/02/15	46	271.30	0	0.00	271.50	46	11,086	0.41%
2023/02/14	1	276.94	70	275.85	271.00	-69	11,150	-0.62%
2023/02/13	33	290.29	7	280.93	278.00	26	11,115	0.23%
2023/02/10	54	286.72	18	288.08	290.00	36	11,131	0.32%
2023/02/09	7	289.36	56	288.57	284.00	-49	11,049	-0.44%
2023/02/08	16	286.69	18	284.03	288.00	-2	10,875	-0.02%
2023/02/07	9	271.44	9	271.06	273.00	0	10,684	0.00%
2023/02/06	2	271.00	7	273.14	265.00	-5	10,695	-0.05%
2023/02/03	1	265.50	1	269.00	263.00	0	10,683	0.00%
2023/02/02	4	262.75	0	0.00	264.50	4	10,651	0.04%
2023/02/01	1	267.00	0	0.00	260.50	1	10,761	0.01%
2023/01/31	4	265.75	14.1	264.41	269.00	-10.1	10,777	-0.09%
2023/01/30	1	247.50	22	249.00	250.50	-21	10,740	-0.20%
2023/01/17	2	242.50	2	242.75	244.50	0	10,783	0.00%
2023/01/16	30	232.77	2	234.50	241.00	28	10,750	0.26%
2023/01/12	1	231.50	2	229.25	226.50	-1	10,813	-0.01%
2023/01/10	4	242.88	0	0.00	238.00	4	10,760	0.04%
2023/01/09	0	245.00	6	244.92	245.00	-6	10,832	-0.06%
2023/01/06	4	240.75	0	0.00	241.50	4	10,935	0.04%
2023/01/05	4	241.88	4	241.38	240.00	0	11,118	0.00%
2023/01/04	3	244.01	2	244.25	240.00	1	11,199	0.01%
2023/01/03	1	244.50	1	247.00	244.50	0	11,324	0.00%
2022/12/30	3	247.00	2	248.25	245.50	1	11,476	0.01%
2022/12/29	15	245.77	7	247.00	243.00	8	11,646	0.07%
2022/12/28	11	265.23	1	257.00	257.00	10	11,562	0.09%
2022/12/27	0	258.00	1	256.50	264.50	-1	11,544	-0.01%
2022/12/26	6	262.59	4	262.50	258.00	2	11,625	0.02%
2022/12/23	9	259.83	5	259.80	259.50	4	11,716	0.03%
2022/12/22	35	253.46	11	258.14	262.50	24	11,692	0.21%
2022/12/21	5	239.00	0	0.00	239.00	5	11,701	0.04%
2022/12/20	8	241.69	10	242.80	236.50	-2	11,919	-0.02%
2022/12/19	2	244.50	0	0.00	241.50	2	12,043	0.02%
2022/12/16	8	245.50	8	245.63	243.00	0	12,263	0.00%
2022/12/15	2	254.50	15	257.47	247.00	-13	12,360	-0.11%
2022/12/14	30	253.85	20	252.73	259.00	10	12,351	0.08%
2022/12/13	6.1	261.27	31	256.74	253.50	-24.9	12,268	-0.20%
2022/12/09	14	261.21	4	261.00	260.00	10	12,416	0.08%
2022/12/08	12	270.08	11	269.77	267.00	1	12,636	0.01%
2022/12/07	1	271.68	2	274.75	275.00	-1	12,518	-0.01%
2022/12/06	30.3	292.76	10	288.00	279.00	20.3	12,241	0.17%
2022/12/05	1	293.00	1	297.00	297.00	0	11,852	0.00%
2022/12/02	4	297.88	3	297.83	294.50	1	11,746	0.01%
2022/12/01	4	289.25	30	293.82	291.50	-26	11,544	-0.23%
2022/11/30	4	287.88	0	0.00	286.00	4	11,421	0.04%
2022/11/29	33	286.40	5	290.10	287.00	28	11,327	0.25%
2022/11/28	53	295.03	61	298.32	295.00	-8	11,112	-0.07%
2022/11/25	17	286.50	7	294.57	281.00	10	10,804	0.09%
2022/11/24	10.4	286.12	7	288.86	290.00	3.4	10,449	0.03%
2022/11/23	6	272.76	66.6	274.92	289.50	-60.5	10,134	-0.60%
2022/11/22	38	267.47	4	266.13	263.50	34	9,856	0.34%
2022/11/21	9.4	275.09	15	278.03	272.00	-5.7	9,850	-0.06%
2022/11/18	32	273.22	7.4	269.74	275.00	24.7	10,149	0.24%
2022/11/17	2.5	260.08	3.1	260.18	259.00	-0.6	10,200	-0.01%
2022/11/16	1	254.00	0	0.00	256.50	1	10,018	0.01%
2022/11/15	0	253.00	0	0.00	249.50	0	9,875	0.00%
2022/11/14	1	248.50	1	248.00	250.00	0	9,882	0.00%
2022/11/11	3.1	256.26	2.3	252.36	252.50	0.7	9,777	0.01%
2022/11/10	0	247.50	0	0.00	243.00	0	9,480	0.00%
2022/11/09	4	243.63	5	243.90	243.50	-1	9,408	-0.01%
2022/11/08	1.3	249.96	1.1	243.36	243.00	0.3	9,350	0.00%
2022/11/07	1.1	247.97	0	0.00	246.00	1.1	9,252	0.01%
2022/11/04	0	0.00	3	248.00	247.50	-3	9,160	-0.03%
2022/11/03	5	244.10	4	246.25	246.00	1	9,077	0.01%
2022/11/02	1	246.00	0.2	242.50	242.00	0.8	8,948	0.01%
2022/11/01	4	239.00	4.2	238.56	239.50	-0.2	8,813	0.00%
2022/10/31	3	229.50	4	229.00	228.00	-1	8,684	-0.01%
2022/10/28	5	230.88	5	225.63	223.50	0	8,605	0.00%
2022/10/27	1	226.50	4	224.75	232.00	-3	8,456	-0.04%
2022/10/26	2	209.73	2	211.75	211.00	0	8,310	0.00%
2022/10/25	1	218.00	0	0.00	210.50	1	8,172	0.01%
2022/10/24	2	219.00	0	0.00	216.00	2	8,071	0.02%
2022/10/21	1.2	222.22	15	220.50	215.00	-13.9	8,033	-0.17%
2022/10/20	4	222.75	3	225.67	227.50	1	7,981	0.01%
2022/10/19	16	238.15	1	238.00	231.50	15	7,930	0.19%
2022/10/18	4	241.13	3	242.83	235.00	1	8,021	0.01%
2022/10/17	8	234.25	7	237.14	239.00	1	7,948	0.01%
2022/10/14	0	0.00	2	243.00	243.50	-2	7,828	-0.03%
2022/10/13	3.2	240.50	3	240.17	234.50	0.2	7,680	0.00%
2022/10/12	1	247.50	5	252.20	252.00	-4	7,490	-0.05%
2022/10/11	15	252.43	9	252.17	244.50	6	7,338	0.08%
2022/10/07	3	261.67	2	260.00	257.00	1	7,142	0.01%
2022/10/06	9	256.89	5.2	255.64	259.50	3.9	6,921	0.06%
2022/10/05	19	245.79	26	242.88	245.50	-7	6,664	-0.11%
2022/10/04	7	237.57	7	238.36	240.00	0	6,523	0.00%
2022/10/03	3	242.00	1	242.50	233.50	2	6,429	0.03%
2022/09/30	5	245.10	4	246.75	252.50	1	6,262	0.02%
2022/09/29	0	0.00	6	242.17	248.50	-6	6,058	-0.10%
2022/09/28	2	237.38	1	236.00	226.00	1	6,101	0.02%
2022/09/27	5.2	236.42	6	240.00	242.50	-0.8	5,982	-0.01%
2022/09/26	3	259.63	2	248.50	245.50	1	5,789	0.02%
2022/09/23	6	262.83	10	264.70	267.00	-4	5,652	-0.07%
2022/09/22	2	254.25	1	257.50	259.50	1	5,536	0.02%
2022/09/21	2	258.23	7	253.57	256.00	-5	5,413	-0.09%
2022/09/20	4	259.38	4	260.13	260.00	0	5,457	0.00%
2022/09/19	9	261.22	7	256.57	260.50	2	5,550	0.04%
2022/09/16	3	274.49	5	274.00	271.50	-2	5,538	-0.04%
2022/09/15	16	288.21	13	291.58	272.50	3	5,476	0.05%
2022/09/14	1	281.00	0	0.00	293.50	1	5,213	0.02%
2022/09/12	3	283.50	1	291.50	291.50	2	5,613	0.04%
2022/09/08	2	284.50	0	0.00	284.50	2	5,739	0.03%
2022/09/06	1.1	264.23	2	263.00	268.50	-0.9	6,023	-0.01%
2022/08/31	1	300.00	1	300.50	296.00	0	6,113	0.00%
2022/08/30	2	280.00	0	0.00	283.50	2	6,091	0.03%
2022/08/29	4	285.88	2	281.01	284.00	2	6,049	0.03%
2022/08/26	4	278.75	4	280.00	284.00	0	6,011	0.00%
2022/08/25	3	247.67	5	255.00	260.00	-2	5,879	-0.03%
2022/08/24	14	240.75	14	239.79	242.50	0	5,411	0.00%
2022/08/23	0	0.00	0	220.50	220.50	0	5,474	0.00%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/18	1	173.50	0	0.00	172.50	1	5,483	0.02%
2022/08/15	1	171.00	10	170.00	173.50	-9	5,445	-0.17%
2022/08/12	2	172.00	1	171.50	171.00	1	5,465	0.02%
2022/08/09	1	171.00	0	0.00	170.50	1	5,486	0.02%
2022/08/08	0	170.50	0	0.00	171.00	0	5,499	0.00%
2022/08/05	2	174.00	2	174.75	175.50	0	5,508	0.00%
2022/08/02	0	177.25	0	0.00	174.50	0	5,476	0.00%
2022/07/29	0.1	189.07	0	0.00	188.50	0.1	5,399	0.00%
2022/07/28	0	188.50	0	0.00	189.00	0	5,378	0.00%
2022/07/27	2	184.75	7	185.71	186.00	-5	5,356	-0.09%
2022/07/26	6	188.59	3	186.33	186.00	3	5,374	0.06%
2022/07/25	2	189.50	2	196.25	191.50	0	5,264	0.00%
2022/07/22	1	185.96	1	188.00	186.00	0	5,086	0.00%
2022/07/21	0	0.00	2	180.25	183.00	-2	5,044	-0.04%
2022/07/20	3	174.67	2.1	176.19	175.00	0.9	5,017	0.02%
2022/07/19	3	174.66	5	175.80	172.50	-2	5,040	-0.04%
2022/07/18	1	170.50	0	0.00	170.50	1	5,130	0.02%
2022/07/15	2	168.25	0	0.00	167.00	2	5,191	0.04%
2022/07/14	1	167.50	0	0.00	169.50	1	5,183	0.02%
2022/07/12	1	171.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	2	167.50	3	170.17	170.00	-1	5,144	-0.02%
2022/07/08	3	168.50	1	168.50	168.00	2	5,123	0.04%
2022/07/07	3.1	166.40	3	165.33	168.50	0.1	5,106	0.00%
2022/07/06	8	177.94	7	172.79	167.00	1	5,043	0.02%
2022/07/05	0	0.00	1	172.99	174.00	-1	4,805	-0.02%
2022/07/04	4	159.63	7	158.79	158.50	-3	4,743	-0.06%
2022/07/01	7	171.28	5	174.20	169.00	2	4,661	0.04%
2022/06/30	2	188.12	1	181.00	175.50	1	4,584	0.02%
2022/06/29	0	0.00	5	189.90	194.00	-5	4,421	-0.11%
2022/06/28	8	198.24	7	193.14	188.50	1	4,393	0.02%
2022/06/27	5	203.90	33	203.12	203.00	-28	4,263	-0.66%
2022/06/24	21	203.02	7	205.43	210.00	14	4,158	0.34%
2022/06/23	5	200.50	42	198.74	197.00	-37	3,977	-0.93%
2022/06/22	15	199.80	0	0.00	197.00	15	3,908	0.38%
2022/06/21	2	197.75	5	199.50	200.00	-3	3,759	-0.08%
2022/06/20	10	196.65	1	192.50	189.50	9	3,582	0.25%
2022/06/17	1	190.07	0	0.00	194.00	1	3,349	0.03%
2022/06/16	0	192.50	2	192.50	192.00	-2	3,257	-0.06%
2022/06/15	1	182.50	0	0.00	180.50	1	3,170	0.03%
2022/06/14	5	168.30	0	0.00	172.00	5	3,083	0.16%
2022/06/13	4	173.00	0	0.00	172.00	4	3,072	0.13%
2022/06/10	10	181.85	0	0.00	180.50	10	3,038	0.33%
2022/06/09	1	181.58	1	184.50	181.00	0	3,000	0.00%
2022/06/08	2	173.50	0	0.00	171.50	2	2,908	0.07%
2022/06/07	2	171.01	0	0.00	171.50	2	2,923	0.07%
2022/06/06	19	178.03	0	0.00	175.00	19	2,920	0.65%
2022/06/02	1	185.45	0	0.00	181.00	1	2,907	0.04%
2022/06/01	0	185.00	19	186.00	183.50	-19	2,916	-0.65%
2022/05/31	0	187.75	0	0.00	189.50	0	2,896	0.00%
2022/05/30	1	180.00	1	183.00	184.00	0	2,518	0.00%
2022/05/26	19	183.26	1	183.00	181.00	18	2,461	0.73%
2022/05/25	0	178.50	0	0.00	177.50	0	2,439	0.00%
2022/05/24	1	180.00	0	0.00	176.50	1	2,455	0.04%
2022/05/23	0	181.50	0	0.00	180.00	0	2,449	0.00%
2022/05/20	0	181.00	0	0.00	180.50	0	2,465	0.00%
2022/05/18	0	182.50	1	184.00	181.50	-1	2,433	-0.04%
2022/05/17	1	180.01	0	0.00	180.00	1	2,431	0.04%
2022/05/16	0	187.00	0	0.00	184.50	0	2,447	0.00%
2022/05/13	0	187.00	0	0.00	185.00	0	2,439	0.00%
2022/05/12	1	190.49	1	187.00	187.00	0	2,418	0.00%
2022/05/10	1	185.50	1	183.50	186.00	0	2,394	0.00%
2022/05/09	1	192.50	1	191.50	190.00	0	2,385	0.00%
2022/05/06	0	196.00	0	0.00	195.50	0	2,409	0.00%
2022/05/05	1	199.00	1	200.00	199.00	0	2,415	0.00%
2022/05/03	1	200.00	0	0.00	200.50	1	2,428	0.04%
2022/04/26	0	197.00	0	0.00	196.50	0	2,361	0.00%
2022/04/25	2	205.98	2	202.75	199.00	0	2,342	0.00%
2022/04/22	1	215.00	0	0.00	207.50	1	2,314	0.04%
2022/04/20	1	197.01	1	197.00	197.00	0	2,144	0.00%
2022/04/19	1	198.00	2	198.00	197.50	-1	2,158	-0.05%
2022/04/15	0	200.00	0	0.00	198.50	0	2,158	0.00%
2022/04/14	1	202.49	1	202.50	200.50	0	2,180	0.00%
2022/04/13	1	200.01	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0	202.00	0	0.00	200.50	0	2,175	0.00%
2022/04/11	0	203.50	0	205.00	201.00	0	2,163	0.00%
2022/04/08	1	208.00	1	208.00	207.00	0	2,173	0.00%
2022/04/07	3	211.66	1	208.50	208.50	2	2,188	0.09%
2022/04/06	2	206.75	1	208.00	210.00	1	2,174	0.05%
2022/04/01	1	211.03	0	0.00	211.00	1	2,181	0.05%
2022/03/31	4	215.38	4	217.50	214.50	0	2,174	0.00%
2022/03/30	0	0.00	1	229.00	228.00	-1	2,120	-0.05%
2022/03/29	2	236.00	3	231.83	233.50	-1	2,090	-0.05%
2022/03/25	0	223.00	0	0.00	223.00	0	2,011	0.00%
2022/03/24	0	0.00	1	228.00	226.00	-1	2,007	-0.05%
2022/03/23	1	229.49	0	0.00	227.00	1	2,052	0.05%
2022/03/21	2	233.24	1	227.50	226.50	1	2,063	0.05%
2022/03/18	1	223.50	0	0.00	228.50	1	2,096	0.05%
2022/03/16	1	199.50	1	202.50	200.50	0	2,034	0.00%
2022/03/15	0	202.75	0	0.00	200.50	0	2,025	0.00%
2022/03/14	0	209.50	0	0.00	209.50	0	2,071	0.00%
2022/03/10	1	216.50	1	216.50	216.00	0	2,128	0.00%
2022/03/09	1	213.51	1	215.00	212.00	0	2,133	0.00%
2022/03/08	0	219.25	0	0.00	214.50	0	2,144	0.00%
2022/03/07	0	226.75	0	0.00	224.50	0	2,176	0.00%
2022/03/04	0.1	242.45	0	0.00	241.00	0.1	2,213	0.00%
2022/03/03	2	248.26	0	0.00	247.00	2	2,353	0.09%
2022/02/24	1	250.00	1	242.00	241.50	0	2,928	0.00%
2022/02/23	0.1	257.00	0	0.00	258.00	0.1	2,994	0.00%
2022/02/17	1	257.50	1	253.50	255.50	0	3,189	0.00%
2022/02/10	1	250.50	0	0.00	251.00	1	3,173	0.03%
2022/02/07	0	0.00	1	237.00	246.00	-1	3,244	-0.03%
2022/01/26	2	233.00	2	235.25	239.00	0	3,366	0.00%
2022/01/25	1	233.98	1	231.00	229.50	0	3,372	0.00%
2022/01/24	1	231.50	3	231.17	237.00	-2	3,368	-0.06%
2022/01/21	3	244.00	6	240.25	239.50	-3	3,372	-0.09%
2022/01/19	1	247.50	1	246.00	246.00	0	3,432	0.00%
2022/01/14	1	243.50	1	245.00	243.50	0	3,475	0.00%
2022/01/06	2	272.73	1	267.00	267.00	1	4,106	0.02%
2022/01/04	1	278.00	0	0.00	277.00	1	4,171	0.02%
2021/12/29	1	287.00	1	288.50	287.00	0	4,166	0.00%
2021/12/28	1	286.50	1	289.00	287.50	0	4,165	0.00%
2021/12/27	0	0.00	1	283.00	280.50	-1	4,155	-0.02%
2021/12/24	0.1	287.50	0	0.00	287.00	0.1	4,150	0.00%
2021/12/20	1	290.00	2	285.75	284.00	-1	4,100	-0.02%
2021/12/17	1	293.50	0	0.00	291.50	1	4,099	0.02%
2021/12/15	0	0.00	1	291.50	288.50	-1	4,132	-0.02%
2021/12/14	2	289.50	1	282.50	285.00	1	4,111	0.02%
2021/12/13	2	304.25	1	309.50	301.50	1	4,023	0.02%
2021/12/10	1	307.50	2	300.00	302.00	-1	4,003	-0.02%
2021/12/09	2	299.50	0	0.00	297.50	2	3,954	0.05%
2021/12/08	3	306.50	3	303.67	300.50	0	3,946	0.00%
2021/12/07	1	294.00	1	293.50	295.00	0	3,877	0.00%
2021/12/06	1	302.00	1	303.50	296.50	0	3,858	0.00%
2021/12/03	0	0.00	1	295.00	291.00	-1	3,806	-0.03%
2021/12/02	0	286.50	1	286.00	289.50	-1	3,796	-0.03%
2021/12/01	1	293.00	0	0.00	289.00	1	3,773	0.03%
2021/11/30	2	290.50	1	287.00	297.50	1	3,724	0.03%
2021/11/29	2	285.75	1	276.50	275.50	1	3,654	0.03%
2021/11/26	8	306.31	8	307.75	306.00	0	3,511	0.00%
2021/11/25	10	314.05	10	308.65	298.00	0	3,390	0.00%
2021/11/24	4	313.50	10.5	310.93	326.50	-6.5	3,206	-0.20%
2021/11/23	3	309.17	0	0.00	297.00	3	3,159	0.09%
2021/11/22	2	297.50	2	299.00	299.50	0	3,066	0.00%
2021/11/19	1	285.00	0	0.00	283.00	1	2,965	0.03%
2021/11/18	0	0.00	5	276.30	282.50	-5	2,880	-0.17%
2021/11/17	0	0.00	1	261.00	257.00	-1	2,743	-0.04%
2021/11/16	1	253.00	0	0.00	252.00	1	2,732	0.04%
2021/11/12	2	254.00	1	258.00	256.50	1	2,734	0.04%
2021/11/09	0	0.00	2.3	251.78	254.00	-2.3	2,700	-0.09%
2021/11/08	1	247.50	1	245.00	244.50	0	2,702	0.00%
2021/11/04	4	242.25	2	241.50	243.00	2	2,653	0.08%
2021/11/03	4	259.24	1	253.00	250.00	3	2,616	0.11%
2021/11/02	0	0.00	1	273.00	277.50	-1	2,491	-0.04%
2021/10/29	1	265.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	0	0.00	2.1	268.33	269.50	-2.1	2,483	-0.08%
2021/10/25	1	266.00	1	262.00	266.00	0	2,451	0.00%
2021/10/22	1	252.00	1	251.00	254.50	0	2,448	0.00%
2021/10/21	0	0.00	4	255.38	255.00	-4	2,459	-0.16%
2021/10/20	2	251.50	3	254.17	255.00	-1	2,418	-0.04%
2021/10/19	6	233.75	5.9	233.66	239.00	0.1	2,374	0.00%
2021/10/18	5	230.20	11	226.59	233.00	-6	2,220	-0.27%
2021/10/15	2	210.75	3	207.53	214.50	-1	2,027	-0.05%
2021/10/12	0	0.00	0	184.00	180.50	0	1,802	0.00%
2021/10/08	0	167.00	0	0.00	168.50	0	1,733	0.00%
2021/10/06	0	170.00	0	0.00	166.00	0	1,734	0.00%
2021/10/04	0	181.00	0	0.00	177.00	0	1,739	0.00%
2021/09/29	0	187.25	0	0.00	185.00	0	1,788	0.00%
2021/09/27	0	190.50	0	0.00	190.00	0	1,844	0.00%
2021/09/24	1	191.00	1	193.50	191.00	0	1,904	0.00%
2021/09/22	3	188.17	1	184.00	184.50	2	1,946	0.10%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	189.00	0	0.00	186.00	0	1,994	0.00%
2021/09/13	0	189.77	0	0.00	189.50	0	2,017	0.00%
2021/09/10	1	190.00	0	0.00	190.00	1	2,025	0.05%
2021/09/06	0	0.00	1	193.00	195.00	-1	2,096	-0.05%
2021/09/03	0	0.00	0	195.00	191.50	0	2,220	0.00%
2021/08/30	0	191.00	0	0.00	191.00	0	2,448	0.00%
2021/08/27	5	198.00	7	198.93	195.50	-2	2,478	-0.08%
2021/08/25	0	0.00	3	181.00	180.50	-3	2,363	-0.13%
2021/08/19	1	182.00	0	0.00	185.00	1	2,507	0.04%
2021/08/13	0	0.00	1	193.00	195.00	-1	2,607	-0.04%
2021/08/10	1	187.03	0.3	188.50	188.00	0.7	2,732	0.03%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/07/30	1	192.00	1	196.50	193.00	0	3,320	0.00%
2021/07/29	0	0.00	1	195.00	193.00	-1	3,319	-0.03%
2021/07/28	0	181.50	0	0.00	179.50	0	3,294	0.00%
2021/07/27	1.1	186.05	0	0.00	185.00	1.1	3,317	0.03%
2021/07/26	0	195.00	0	0.00	192.50	0	3,381	0.00%
2021/07/23	0	197.00	0	0.00	196.00	0	3,441	0.00%
2021/07/22	1	195.04	0	0.00	195.50	1	3,532	0.03%
2021/07/21	0.2	198.57	0	0.00	197.00	0.2	3,559	0.01%
2021/07/20	0	204.00	0	0.00	201.50	0	3,588	0.00%
2021/07/19	0	204.50	0	0.00	203.00	0	3,582	0.00%
2021/07/16	0	205.00	0	0.00	204.50	0	3,616	0.00%
2021/07/14	1	201.99	0	0.00	203.50	1	3,670	0.03%
2021/07/13	0	207.00	0	0.00	203.50	0	3,681	0.00%
2021/07/12	11	207.00	10	207.00	209.00	1	3,690	0.03%
2021/07/09	1	209.01	0	0.00	207.50	1	3,683	0.03%
2021/07/08	3	210.00	0	0.00	209.00	3	3,712	0.08%
2021/07/07	0	209.50	0	0.00	209.50	0	3,724	0.00%
2021/07/06	0	216.89	0	0.00	211.00	0	3,739	0.00%
2021/07/05	0	221.00	0	0.00	219.00	0	3,756	0.00%
2021/07/02	0	227.50	0	0.00	225.00	0	3,753	0.00%
2021/07/01	0	0.00	1	227.50	227.50	-1	3,753	-0.03%
2021/06/30	0	0.00	4	228.50	232.00	-4	3,737	-0.11%
2021/06/29	0	0.00	1	223.00	219.00	-1	3,729	-0.03%
2021/06/28	1	218.50	2	219.25	221.00	-1	3,759	-0.03%
2021/06/25	0	0.00	1	212.50	211.00	-1	3,815	-0.03%
2021/06/23	1	208.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1.1	208.90	1	206.00	207.00	0.1	4,001	0.00%
2021/06/18	0	220.00	1	223.50	221.00	-1	4,037	-0.02%
2021/06/17	0	0.00	1	220.00	218.00	-1	4,021	-0.02%
2021/06/16	0	0.00	1	225.00	219.50	-1	4,050	-0.02%
2021/06/10	1	215.00	1	217.50	232.50	0	3,944	0.00%
2021/06/09	2	212.75	2	212.75	211.50	0	3,939	0.00%
2021/06/08	1	203.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	0	205.00	0	0.00	203.00	0	3,828	0.00%
2021/05/31	0	0.00	2	204.00	204.50	-2	3,762	-0.05%
2021/05/28	0	207.00	0	207.00	207.00	0	3,764	0.00%
2021/05/27	1	214.00	1	216.96	207.00	0	3,787	0.00%
2021/05/25	0	205.00	151	201.43	202.50	-151	4,135	-3.65%	大賣/鉅額交易
2021/05/24	1	210.00	1	205.00	204.00	0	4,305	0.00%
2021/05/21	0	0.00	1	204.00	205.50	-1	4,611	-0.02%
2021/05/20	2	200.75	2	201.25	199.00	0	4,576	0.00%
2021/05/19	2	202.50	2	203.25	201.50	0	4,638	0.00%
2021/05/18	1	197.00	2	205.75	208.00	-1	4,650	-0.02%
2021/05/17	6	199.84	14	201.57	196.00	-8	4,676	-0.17%
2021/05/14	0	220.00	0	0.00	216.50	0	4,659	0.00%
2021/05/12	15.3	227.67	9	230.94	221.50	6.3	4,591	0.14%
2021/05/11	1	227.00	1	232.50	225.50	0	4,442	0.00%
2021/05/10	3	231.66	1	233.00	229.50	2	4,431	0.05%
2021/05/07	1	217.00	1	227.00	235.00	0	4,396	0.00%
2021/05/06	2	215.75	0	0.00	214.00	2	4,359	0.05%
2021/05/05	1	219.50	2	220.00	219.00	-1	4,368	-0.02%
2021/05/04	0	224.50	0	0.00	220.00	0	4,385	0.00%
2021/05/03	2	243.96	3	243.67	232.50	-1	4,357	-0.02%
2021/04/29	10	237.00	1	232.00	236.00	9	4,298	0.21%
2021/04/28	1	223.08	0	0.00	225.50	1	4,273	0.02%
2021/04/27	0	0.00	1	235.00	235.00	-1	4,205	-0.02%
2021/04/26	5	213.60	1	214.00	214.00	4	4,207	0.10%
2021/04/23	3	221.01	2	219.25	218.50	1	4,268	0.02%
2021/04/22	3	232.17	2	229.50	227.00	1	4,327	0.02%
2021/04/20	1	238.47	0	0.00	234.50	1	4,460	0.02%
2021/04/19	0	239.50	1	238.00	234.50	-1	4,516	-0.02%
2021/04/15	0.1	243.50	0	0.00	241.00	0.1	4,547	0.00%
2021/04/14	0	245.00	0	0.00	242.00	0	4,573	0.00%
2021/04/13	1	254.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	1	254.00	1	254.00	254.00	0	4,570	0.00%
2021/04/09	0	250.00	5	249.00	253.00	-5	4,603	-0.11%
2021/04/08	4	254.25	2.2	254.64	252.00	1.8	4,658	0.04%
2021/04/07	0	258.50	3.1	261.00	258.00	-3.1	4,685	-0.07%
2021/04/06	1	261.50	2	260.50	259.00	-1	4,743	-0.02%
2021/04/01	0	0.00	2	273.50	267.00	-2	4,772	-0.04%
2021/03/31	2	268.51	0	0.00	264.50	2	4,761	0.04%
2021/03/30	8	272.38	7	274.86	273.00	1	4,714	0.02%
2021/03/29	5	271.00	1	273.50	277.00	4	4,642	0.09%
2021/03/26	0	0.00	0	253.00	252.50	0	4,518	0.00%
2021/03/24	1	257.00	0.2	260.50	253.50	0.8	4,589	0.02%
2021/03/23	0	0.00	1	255.00	250.00	-1	4,732	-0.02%
2021/03/22	0	246.00	0.2	246.00	246.50	-0.2	4,817	0.00%
2021/03/19	2	254.98	0	0.00	251.50	2	4,854	0.04%
2021/03/18	0	0.00	2	260.00	258.00	-2	4,961	-0.04%
2021/03/17	1	259.99	1	263.50	258.00	0	5,052	0.00%
2021/03/16	1	260.50	2	263.75	261.50	-1	5,156	-0.02%
2021/03/15	2	271.00	12	269.17	262.00	-10	5,168	-0.19%
2021/03/12	0	262.25	0	0.00	261.00	0	5,193	0.00%
2021/03/11	0	0.00	1	258.00	263.00	-1	5,235	-0.02%
2021/03/10	0	252.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/09	1	251.98	0.2	250.00	252.00	0.8	5,325	0.02%
2021/03/08	0	260.50	0	0.00	250.00	0	5,368	0.00%
2021/03/05	12	266.92	0	0.00	265.00	12	5,415	0.22%
2021/03/04	0	255.00	0	0.00	251.00	0	5,745	0.00%
2021/03/03	0	0.00	1	259.00	255.50	-1	5,817	-0.02%
2021/03/02	1.2	250.02	4	254.13	245.00	-2.8	5,826	-0.05%
2021/02/26	3	267.79	1.2	264.74	260.50	1.9	5,814	0.03%
2021/02/25	12	293.92	10	287.15	270.00	2	5,776	0.03%
2021/02/24	1	288.00	7.1	270.89	288.00	-6.1	5,346	-0.11%
2021/02/23	16	267.72	14	267.36	262.00	2	5,197	0.04%
2021/02/19	2	223.00	4	219.63	231.00	-2	5,022	-0.04%
2021/02/18	1	210.50	2	210.00	210.00	-1	5,008	-0.02%
2021/02/17	3.2	216.25	2	218.75	208.00	1.2	5,015	0.02%
2021/02/05	5	215.18	7.2	216.94	220.00	-2.2	4,968	-0.04%
2021/02/04	1	198.51	0	0.00	200.00	1	4,978	0.02%
2021/02/03	2	202.24	1	207.50	198.50	1	5,008	0.02%
2021/02/02	0	185.00	3	187.00	198.00	-3	5,037	-0.06%
2021/02/01	3	183.50	3	185.67	184.50	0	5,057	0.00%
2021/01/29	0	189.59	3	191.00	184.50	-3	5,043	-0.06%
2021/01/27	0	195.00	0	0.00	195.00	0	5,163	0.00%
2021/01/26	1	200.50	0	0.00	195.00	1	5,186	0.02%
2021/01/25	2	205.25	0	0.00	203.00	2	5,185	0.04%
2021/01/21	0	0.00	2	208.00	213.50	-2	5,289	-0.04%
2021/01/20	2.2	206.58	3	208.83	207.00	-0.8	5,496	-0.01%
2021/01/19	3	206.01	1	212.00	206.00	2	5,514	0.04%
2021/01/18	3	207.00	5	211.50	210.00	-2	5,560	-0.04%
2021/01/15	1	196.00	3	199.33	199.00	-2	5,503	-0.04%
2021/01/14	5	194.40	3	198.00	189.00	2	5,417	0.04%
2021/01/13	3.1	204.60	3	208.17	202.00	0.1	5,323	0.00%
2021/01/12	1	219.00	0	0.00	213.50	1	5,269	0.02%
2021/01/11	2.1	215.41	0	0.00	212.50	2.1	5,204	0.04%
2021/01/08	1	223.50	1	223.50	222.50	0	5,218	0.00%
2021/01/07	1	224.01	0	0.00	225.00	1	5,228	0.02%
2021/01/06	4	230.00	4	225.50	225.50	0	5,209	0.00%
2021/01/04	4	235.75	2	232.75	229.00	2	5,227	0.04%
2020/12/31	4.1	244.83	3	256.17	241.00	1.1	5,212	0.02%
2020/12/30	1	242.52	1	247.50	246.50	0	5,118	0.00%
2020/12/29	5	245.81	3.5	252.14	242.00	1.5	5,073	0.03%
2020/12/28	0	238.50	0	0.00	244.50	0	5,001	0.00%
2020/12/25	0	0.00	1	233.50	231.00	-1	4,950	-0.02%
2020/12/24	1	226.00	1	227.00	226.00	0	4,948	0.00%
2020/12/23	0.1	234.50	3	233.00	233.00	-3	4,959	-0.06%
2020/12/22	1	229.54	0	0.00	237.00	1	4,986	0.02%
2020/12/21	1	235.00	0	0.00	233.50	1	4,990	0.02%
2020/12/18	1.6	245.16	4	241.50	238.50	-2.4	4,982	-0.05%
2020/12/17	9.1	249.29	5	248.80	240.50	4.1	5,021	0.08%
2020/12/16	6	240.92	13	246.50	248.50	-7	4,909	-0.14%
2020/12/15	4	227.41	2	231.75	226.00	2	5,047	0.04%
2020/12/14	9	250.58	8	249.81	238.50	1	5,032	0.02%
2020/12/11	1	218.12	5	231.40	237.50	-4	4,937	-0.08%
2020/12/10	2.1	219.38	1	230.00	216.00	1.1	4,882	0.02%
2020/12/09	0	237.13	4	234.50	234.50	-4	4,796	-0.08%
2020/12/08	7.1	243.52	6	241.92	236.00	1.1	4,776	0.02%
2020/12/07	4	259.40	10	260.75	255.50	-6	4,665	-0.13%
2020/12/04	3	261.69	1	266.50	266.00	2	4,665	0.04%
2020/12/03	2.5	262.22	1	264.00	260.00	1.5	4,726	0.03%
2020/12/02	4	270.88	3	268.17	267.50	1	4,730	0.02%
2020/12/01	6	281.33	2	275.25	274.00	4	4,747	0.08%
2020/11/30	1	295.00	4	294.38	286.00	-3	4,774	-0.06%
2020/11/27	3	287.18	5	290.30	292.00	-2	4,452	-0.04%
2020/11/26	2	277.00	2	279.00	282.00	0	4,425	0.00%
2020/11/25	2	278.00	2	276.00	276.00	0	4,446	0.00%
2020/11/24	1	278.00	1	274.50	274.50	0	4,451	0.00%
2020/11/23	1	277.50	2	277.25	277.50	-1	4,506	-0.02%
2020/11/20	3	276.33	3	274.67	274.00	0	4,575	0.00%
2020/11/19	6	289.41	5	282.30	280.50	1	4,582	0.02%
2020/11/18	0	285.00	1	286.00	287.00	-1	4,550	-0.02%
2020/11/17	3	276.83	2	275.50	277.00	1	4,617	0.02%
2020/11/13	1	268.00	1	268.50	268.50	0	4,623	0.00%
2020/11/12	6	268.83	9	272.72	264.50	-3	4,625	-0.06%
2020/11/11	3	276.17	9	277.94	279.00	-6	4,559	-0.13%
2020/11/10	14	277.54	10	273.85	272.00	4	4,573	0.09%
2020/11/09	7	289.00	4	293.13	285.00	3	4,571	0.07%
2020/11/06	1	296.00	5	297.30	296.00	-4	4,622	-0.09%
2020/11/05	5	295.90	1	296.50	292.00	4	4,673	0.09%
2020/11/04	6	283.33	4	283.00	290.00	2	4,689	0.04%
2020/11/03	4	286.25	8	287.88	280.50	-4	4,660	-0.09%
2020/11/02	2	290.50	2	291.00	288.00	0	4,729	0.00%
2020/10/30	4	296.63	4	293.75	293.00	0	4,734	0.00%
2020/10/29	5	294.70	6	295.08	298.00	-1	4,709	-0.02%
2020/10/28	11	314.32	8	319.25	297.00	3	4,687	0.06%
2020/10/27	3	320.17	4	321.38	324.50	-1	4,428	-0.02%
2020/10/26	3	323.17	3	329.00	320.00	0	4,371	0.00%
2020/10/23	1	347.00	2	348.00	343.00	-1	4,393	-0.02%
2020/10/22	2	344.50	1	346.00	343.00	1	4,372	0.02%
2020/10/21	1	351.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	2	347.75	2	351.00	351.00	0	4,380	0.00%
2020/10/19	2	350.00	2	345.00	345.00	0	4,444	0.00%
2020/10/16	1	349.00	2	349.00	344.00	-1	4,431	-0.02%
2020/10/14	1	346.50	0	0.00	345.50	1	4,524	0.02%
2020/10/13	3	350.83	4	351.50	350.50	-1	4,548	-0.02%
2020/10/08	0	0.00	3	346.17	349.50	-3	4,628	-0.06%
2020/10/07	2	339.25	1	344.00	338.50	1	4,573	0.02%
2020/10/06	1	342.00	1	345.00	342.00	0	4,568	0.00%
2020/10/05	2	342.50	1	342.50	344.00	1	4,614	0.02%
2020/09/30	1	341.50	1	341.00	342.00	0	4,623	0.00%
2020/09/29	4	335.00	1	331.00	331.00	3	4,614	0.07%
2020/09/28	2	354.25	0	0.00	343.50	2	4,689	0.04%
2020/09/25	0	0.00	7	351.43	357.00	-7	4,718	-0.15%
2020/09/24	7	344.36	8	340.25	345.50	-1	4,785	-0.02%
2020/09/23	5	344.70	3	340.00	336.00	2	4,796	0.04%
2020/09/22	1	343.00	0	0.00	333.00	1	4,843	0.02%
2020/09/21	4	365.50	3	373.83	359.50	1	4,758	0.02%
2020/09/18	2	353.50	2	356.50	367.00	0	4,698	0.00%
2020/09/17	0	0.00	5	327.90	334.50	-5	4,477	-0.11%
2020/09/16	0	0.00	1	328.00	324.50	-1	4,464	-0.02%
2020/09/15	6	331.00	4	325.63	328.50	2	4,437	0.05%
2020/09/14	3	313.83	2	310.50	312.50	1	4,488	0.02%
2020/09/11	0	0.00	1	302.00	306.00	-1	4,440	-0.02%
2020/09/10	2	304.75	0	0.00	301.50	2	4,397	0.05%
2020/09/09	1	314.50	4	306.63	302.00	-3	4,361	-0.07%
2020/09/08	2	279.50	1	305.00	309.50	1	4,352	0.02%
2020/09/07	3	294.17	0	0.00	283.50	3	4,376	0.07%
2020/09/04	1	298.00	6	300.75	300.00	-5	4,377	-0.11%
2020/09/03	4	314.50	3	311.50	306.00	1	4,422	0.02%
2020/09/02	2	332.50	4	330.75	329.50	-2	4,374	-0.05%
2020/09/01	4	330.38	0	0.00	330.00	4	4,360	0.09%
2020/08/31	2	331.75	6.2	330.63	339.50	-4.2	4,326	-0.10%
2020/08/28	4	330.75	0	0.00	322.00	4	4,298	0.09%
2020/08/27	3	324.83	3	325.83	320.50	0	4,276	0.00%
2020/08/26	1	318.17	2	318.25	330.00	-1	4,227	-0.02%
2020/08/25	5	298.80	4	300.38	303.00	1	4,205	0.02%
2020/08/24	4.2	295.95	4	300.00	299.00	0.2	4,188	0.00%
2020/08/21	6	286.08	3	295.50	293.50	3	4,166	0.07%
2020/08/20	2	311.75	3	346.00	303.00	-1	4,068	-0.02%
2020/08/19	4	328.63	0.3	337.00	336.50	3.7	4,045	0.09%
2020/08/18	1	295.00	2	297.00	306.50	-1	4,028	-0.02%
2020/08/17	1	273.50	3	278.33	280.00	-2	3,992	-0.05%
2020/08/14	1	277.50	0	0.00	275.00	1	4,238	0.02%
2020/08/13	7	272.36	9	275.06	269.50	-2	4,159	-0.05%
2020/08/12	6	274.00	8	266.81	278.50	-2	4,053	-0.05%
2020/08/11	7	251.14	3	251.50	253.50	4	3,946	0.10%
2020/08/10	1	239.00	1	239.50	246.50	0	3,898	0.00%
2020/08/07	2	216.00	1	225.00	224.50	1	3,870	0.03%
2020/08/06	1	236.50	4	232.74	221.00	-3	3,827	-0.08%
2020/08/05	0	0.00	1	219.00	226.50	-1	3,743	-0.03%
2020/08/04	1	213.50	1	200.50	213.50	0	3,744	0.00%
2020/08/03	1	203.50	4	189.63	203.50	-3	3,756	-0.08%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	4	171.13	0	0.00	153.50	4	3,833	0.10%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/27	8	189.00	0	0.00	189.00	8	3,731	0.21%
2020/07/24	0	210.00	0	0.00	210.00	0	3,743	0.00%
2020/07/23	156	234.50	2	216.50	224.50	154	3,790	4.06%	大買/鉅額交易
2020/07/21	3	198.83	0	0.00	194.50	3	3,912	0.08%
2020/07/16	3	281.00	2	266.50	266.50	1	4,085	0.02%
2020/07/10	0	0.00	5	409.80	405.00	-5	3,946	-0.13%
2020/07/08	2	432.00	0	0.00	433.50	2	3,868	0.05%
2020/07/07	7	389.57	9	383.94	394.50	-2	3,871	-0.05%
2020/07/06	7	355.79	4	335.00	359.00	3	3,749	0.08%
2020/07/03	5	323.80	118	325.00	326.50	-113	3,679	-3.07%	大賣/鉅額交易
2020/07/02	4	289.38	3	288.67	297.00	1	3,538	0.03%
2020/07/01	3	265.33	0	0.00	270.00	3	3,447	0.09%
2020/06/30	0	0.00	4	242.75	249.00	-4	3,353	-0.12%
2020/06/29	3	242.67	0	0.00	241.50	3	3,333	0.09%
2020/06/24	0	0.00	2	234.00	228.00	-2	3,300	-0.06%
2020/06/23	4	242.25	1	240.00	240.00	3	3,276	0.09%
2020/06/22	0	0.00	2	262.00	260.00	-2	3,249	-0.06%
2020/06/19	5	243.70	1	228.00	251.00	4	3,215	0.12%
2020/06/18	0	0.00	1.2	228.50	228.50	-1.2	3,092	-0.04%
2020/06/12	1	172.50	1	172.50	172.50	0	3,126	0.00%
2020/06/11	4	208.63	2	225.50	191.50	2	3,080	0.06%
2020/06/10	2	212.25	4	199.38	212.50	-2	2,963	-0.07%
2020/06/09	10	189.80	0	0.00	193.50	10	2,913	0.34%
2020/06/08	0	0.00	3	172.00	176.00	-3	2,801	-0.11%
2020/06/05	2	156.50	0	0.00	160.00	2	2,761	0.07%
2020/06/04	0	0.00	1	150.50	150.50	-1	2,754	-0.04%
2020/06/03	0	0.00	4	150.63	152.50	-4	2,737	-0.15%
2020/06/02	3	143.00	0	0.00	144.00	3	2,706	0.11%
2020/06/01	0	0.00	1	135.00	138.50	-1	2,681	-0.04%
2020/05/29	1	145.00	1	140.00	139.50	0	2,654	0.00%
2020/05/28	2	131.00	2	131.00	134.00	0	2,596	0.00%
2020/05/26	1	125.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	2	130.25	3	130.50	132.50	-1	2,589	-0.04%
2020/05/22	3	124.50	1.5	122.33	125.00	1.5	2,545	0.06%
2020/05/21	0	0.00	3	116.00	114.50	-3	2,478	-0.12%
2020/05/20	4	125.75	1	127.00	127.00	3	2,458	0.12%
2020/05/19	0	0.00	3.2	115.50	115.50	-3.2	2,164	-0.15%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	77.00	0	0.00	79.20	1	2,079	0.05%
2020/05/11	0	0.00	2	70.00	73.00	-2	1,979	-0.10%
2020/05/08	0	0.00	2	78.20	75.20	-2	1,939	-0.10%
2020/05/07	2	72.00	10	68.15	74.00	-8	1,891	-0.42%
2020/05/06	10	74.30	0	0.00	68.00	10	1,838	0.54%
2020/05/05	2	67.50	1	66.70	67.70	1	1,795	0.06%
2020/05/04	0	0.00	0.3	61.60	61.60	-0.3	1,715	-0.02%
2020/04/30	0	0.00	0.9	55.70	56.00	-0.9	1,682	-0.05%
2020/04/28	0	0.00	0.2	50.40	51.60	-0.2	1,625	-0.01%
2020/04/27	3	55.17	5	56.50	55.80	-2	1,583	-0.13%
2020/04/24	9	55.83	15	53.10	55.10	-6	1,505	-0.40%
2020/04/23	16	51.63	3	49.33	51.70	13	1,350	0.96%
2020/04/22	2	45.50	4	46.74	47.00	-2	1,252	-0.16%
2020/04/21	113	46.10	2.3	46.10	46.10	110.7	1,106	10.00%	大買/鉅額交易
2020/04/20	0	0.00	0.8	41.95	41.95	-0.8	829	-0.10%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/03/25	0	0.00	8	25.00	25.00	-8	784	-1.02%
2020/03/12	0	0.00	2	28.10	28.50	-2	696	-0.29%
2020/03/09	2	32.15	1	31.30	30.75	1	712	0.14%
2020/03/06	1	31.20	0	0.00	31.20	1	695	0.14%
2020/03/03	0	0.00	10	30.80	30.60	-10	687	-1.45%
2020/02/27	10	32.55	0	0.00	31.30	10	662	1.51%
2020/02/24	0	0.00	1	30.35	30.05	-1	577	-0.17%
2020/02/12	0	0.00	1	29.30	29.45	-1	565	-0.18%
2020/01/06	0	0.00	1	30.55	30.55	-1	509	-0.20%
2020/01/03	0	0.00	1	30.30	30.50	-1	500	-0.20%
2020/01/02	0	0.00	1	29.50	29.75	-1	482	-0.21%
2019/12/27	1	31.70	0	0.00	31.70	1	453	0.22%
2019/12/25	1	29.95	0	0.00	30.00	1	406	0.25%
2019/12/06	1	29.85	0	0.00	29.75	1	387	0.26%
2019/12/05	0	0.00	1	30.00	30.80	-1	375	-0.27%
2019/11/21	1	29.55	0	0.00	29.50	1	345	0.29%
2019/11/20	0	0.00	1	28.15	29.35	-1	324	-0.31%
2019/11/15	0	0.00	1	28.35	27.90	-1	319	-0.31%
2019/11/07	0	0.00	1	26.90	26.85	-1	335	-0.30%
2019/11/05	1	27.00	0	0.00	26.90	1	331	0.30%
2019/10/31	1	27.00	0	0.00	27.05	1	343	0.29%
2019/10/15	1	27.65	0	0.00	27.65	1	352	0.28%
2019/09/04	0	0.00	1	30.25	30.15	-1	325	-0.31%
2019/09/02	8	30.15	0	0.00	30.50	8	310	2.58%
2019/07/30	0	0.00	1	28.50	28.70	-1	214	-0.47%
2019/07/23	1	29.30	0	0.00	29.30	1	213	0.47%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/18	1	29.60	0	0.00	29.35	1	208	0.48%
2019/06/06	0	0.00	2	27.50	27.60	-2	285	-0.70%
2019/06/04	0	0.00	0.1	27.65	27.80	-0.1	351	-0.03%
2019/05/24	0	0.00	4	27.00	27.00	-4	389	-1.03%
2019/05/22	4	27.55	0	0.00	27.10	4	419	0.95%
2019/04/11	3	29.93	1	30.20	30.05	2	575	0.35%
2019/03/21	1	29.80	0	0.00	29.70	1	556	0.18%
2019/03/20	0	0.00	3	29.52	29.25	-3	553	-0.54%
2019/02/13	0	0.00	1	28.50	28.50	-1	290	-0.34%
2019/02/11	1	28.35	0	0.00	28.35	1	295	0.34%
2019/01/09	0	0.00	1	27.90	27.80	-1	401	-0.25%
2018/12/28	0	0.00	4	26.20	26.15	-4	545	-0.73%
2018/12/27	0	0.00	6	26.35	26.15	-6	563	-1.06%
2018/12/25	0	0.00	1	26.40	26.20	-1	581	-0.17%
2018/12/13	1	27.00	0	0.00	26.85	1	618	0.16%
2018/11/09	0	0.00	2	27.70	27.65	-2	747	-0.27%
2018/10/22	2	30.00	0	0.00	29.35	2	708	0.28%
2018/10/11	3	26.23	0	0.00	26.20	3	652	0.46%
2018/10/01	9	28.57	0	0.00	28.60	9	522	1.72%
2018/09/07	0	0.00	3	28.70	28.95	-3	447	-0.67%
2018/08/27	0.1	26.00	0	0.00	26.00	0.1	540	0.02%
2018/08/13	1	26.50	0	0.00	26.35	1	758	0.13%
2018/07/23	1	28.80	0	0.00	28.80	1	1,802	0.06%
2018/06/12	10	34.15	0	0.00	33.95	10	2,404	0.42%
2018/06/07	0.5	33.80	0	0.00	33.85	0.5	2,502	0.02%
2018/06/06	1	35.00	0	0.00	34.45	1	2,494	0.04%
2018/05/29	2	36.13	1	37.00	35.75	1	2,547	0.04%
2018/05/28	1	36.50	0	0.00	36.45	1	2,557	0.04%
2018/05/23	0	0.00	1	38.30	38.00	-1	2,517	-0.04%
2018/05/22	0	0.00	35	38.95	37.75	-35	2,501	-1.40%
2018/05/21	1	37.75	0	0.00	37.50	1	2,476	0.04%
2018/05/17	0	0.00	11	38.04	37.20	-11	2,454	-0.45%
2018/05/14	3	38.83	0	0.00	39.00	3	2,370	0.13%
2018/05/11	0	0.00	6	37.91	36.05	-6	2,323	-0.26%
2018/05/09	35	37.74	5	39.20	37.60	30	2,226	1.35%
2018/05/08	1	41.20	0	0.00	39.65	1	2,153	0.05%
2018/05/07	1	40.50	5	41.16	40.70	-4	2,087	-0.19%
2018/05/04	0	0.00	4	41.35	40.40	-4	1,959	-0.20%
2018/05/03	16	39.19	2	39.05	39.60	14	1,774	0.79%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	3	31.17	0	0.00	32.75	3	1,461	0.21%
2018/04/26	0	0.00	1	30.30	30.00	-1	1,409	-0.07%
2018/04/25	1	31.40	0	0.00	31.50	1	1,391	0.07%
2018/04/12	0	0.00	1	32.50	32.30	-1	1,235	-0.08%
2018/04/11	1	31.60	6	30.57	31.85	-5	1,180	-0.42%
2018/04/10	6	30.49	0	0.00	30.80	6	1,142	0.53%
2018/03/28	0	27.25	0	0.00	27.25	0	936	0.00%
2018/03/19	0	0.00	2	28.35	28.10	-2	796	-0.25%
2018/03/16	1	27.30	0	0.00	27.30	1	748	0.13%
2018/03/15	0	0.00	10	27.60	27.30	-10	717	-1.39%
2018/03/13	10	24.10	0	0.00	24.05	10	580	1.72%
2018/03/05	0	0.00	2	24.95	25.15	-2	458	-0.44%
2018/03/02	1	22.90	0	0.00	22.90	1	394	0.25%
2018/03/01	1	22.20	0	0.00	23.40	1	384	0.26%
2018/02/27	0	0.00	2	21.00	22.60	-2	345	-0.58%
2018/02/26	2	20.55	0	0.00	20.55	2	326	0.61%
2018/02/12	0	0.00	5	20.00	19.85	-5	340	-1.47%
2018/02/09	5	19.65	0	0.00	19.65	5	341	1.46%
2018/02/05	0	0.00	1	21.20	21.00	-1	337	-0.30%
2018/02/02	0	0.00	4	20.80	20.70	-4	332	-1.20%
2018/02/01	5	20.60	0	0.00	20.65	5	334	1.49%
2018/01/23	0	21.70	0	0.00	21.80	0	335	0.00%
2018/01/17	1	22.00	0	0.00	22.10	1	336	0.30%
2018/01/15	0	0.00	5	21.80	22.75	-5	335	-1.49%
2018/01/12	5	21.40	0	0.00	21.50	5	325	1.54%
2018/01/10	0	0.00	5	21.85	21.85	-5	326	-1.53%
2018/01/09	5	21.45	0	0.00	21.85	5	323	1.54%
2018/01/08	0	0.00	5	21.80	21.80	-5	322	-1.55%