合一 (4743)-永豐金-羅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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－永豐金-羅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

永豐金-羅東券商分點個股進出
永豐金-羅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
2024/04/26	2	153.00	3	153.50	153.00	-1	2,157	-0.05%
2024/04/25	6	153.17	4	152.01	152.50	2	2,172	0.09%
2024/04/24	5	155.50	5	154.00	153.50	0	2,194	0.00%
2024/04/23	5	151.00	7	154.64	155.00	-2	2,234	-0.09%
2024/04/22	2	150.50	3	149.33	149.00	-1	2,232	-0.04%
2024/04/19	13.1	151.46	8	146.63	145.50	5.1	2,196	0.23%
2024/04/18	11	156.59	9	157.72	157.00	2	2,122	0.09%
2024/04/17	1	160.00	2	159.50	158.00	-1	2,098	-0.05%
2024/04/16	7.1	159.99	1	160.00	159.00	6.1	2,084	0.29%
2024/04/15	0.1	166.50	0	0.00	166.00	0.1	2,027	0.00%
2024/04/12	5	173.40	30	174.12	172.00	-25	1,995	-1.25%
2024/04/11	0	0.00	10	176.30	175.50	-10	1,988	-0.50%
2024/04/10	0	0.00	1	176.50	175.00	-1	2,051	-0.05%
2024/04/09	3	174.17	1	175.50	173.50	2	2,053	0.10%
2024/04/08	2	175.00	2	174.50	174.00	0	2,046	0.00%
2024/04/03	3	171.00	2	171.50	172.00	1	2,026	0.05%
2024/04/02	10	173.50	0	0.00	172.50	10	2,041	0.49%
2024/04/01	32	178.14	11	173.64	172.50	21	2,083	1.01%
2024/03/29	1	174.00	1	174.00	175.50	0	2,047	0.00%
2024/03/28	0	0.00	1	174.00	174.00	-1	2,049	-0.05%
2024/03/27	1	175.00	2	175.00	174.00	-1	2,041	-0.05%
2024/03/26	3	172.17	2	172.00	171.00	1	2,022	0.05%
2024/03/25	1	172.50	2	174.25	173.00	-1	2,009	-0.05%
2024/03/22	0	0.00	4	174.25	172.50	-4	2,007	-0.20%
2024/03/21	6	173.67	8	172.13	172.50	-2	2,006	-0.10%
2024/03/20	1	167.50	1	170.00	167.00	0	2,021	0.00%
2024/03/19	4	164.63	4	165.63	165.00	0	2,029	0.00%
2024/03/18	4.1	167.24	3	165.50	165.00	1.1	2,039	0.05%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	6	171.17	7	170.00	168.00	-1	2,049	-0.05%
2024/03/13	1.1	167.57	0	0.00	167.00	1.1	2,040	0.05%
2024/03/12	1	172.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	9	171.44	9	171.06	170.50	0	2,075	0.00%
2024/03/08	24	181.12	23	177.50	171.00	1	2,127	0.05%
2024/03/07	17.1	172.43	9	183.44	184.00	8.1	2,013	0.40%
2024/03/06	7	167.50	5	167.50	167.50	2	1,906	0.11%
2024/03/05	4.1	170.14	3	169.00	168.50	1.1	1,922	0.05%
2024/03/04	4	171.75	4	170.75	171.00	0	1,918	0.00%
2024/03/01	1	176.00	0	0.00	174.00	1	1,908	0.05%
2024/02/29	2	176.00	2	176.50	176.50	0	1,955	0.00%
2024/02/27	7	179.86	6	177.00	177.00	1	1,975	0.05%
2024/02/26	10	176.80	6	179.08	181.00	4	1,996	0.20%
2024/02/23	0	0.00	1	177.50	176.50	-1	2,029	-0.05%
2024/02/22	1	176.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	2	178.00	0	0.00	177.00	2	2,111	0.09%
2024/02/19	3	177.67	4	178.13	178.00	-1	2,289	-0.04%
2024/02/16	1.3	172.78	2	177.00	177.00	-0.7	2,342	-0.03%
2024/02/15	5.1	172.50	6	172.92	173.00	-0.9	2,486	-0.04%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/02/01	0	0.00	1	172.00	173.00	-1	3,628	-0.03%
2024/01/30	7.1	175.63	6	173.33	172.50	1.1	4,184	0.03%
2024/01/29	4	174.63	3	175.00	175.50	1	4,197	0.02%
2024/01/26	1	176.00	2	176.25	176.50	-1	4,221	-0.02%
2024/01/25	1	174.50	4	176.00	174.00	-3	4,249	-0.07%
2024/01/24	4	177.00	0	0.00	176.50	4	4,272	0.09%
2024/01/23	2	178.25	3	179.33	179.50	-1	4,318	-0.02%
2024/01/18	0	0.00	2	173.50	172.50	-2	4,585	-0.04%
2024/01/17	3	173.67	2	176.50	172.50	1	4,637	0.02%
2024/01/16	7.1	178.50	3	179.50	177.50	4.1	4,672	0.09%
2024/01/15	6	180.50	6	182.00	182.50	0	4,718	0.00%
2024/01/11	0	0.00	3	184.00	184.00	-3	4,915	-0.06%
2024/01/10	3	182.50	0	0.00	183.50	3	4,917	0.06%
2024/01/09	0	0.00	2	183.00	182.00	-2	4,919	-0.04%
2024/01/08	0	0.00	2	183.50	183.50	-2	4,950	-0.04%
2024/01/05	5	184.10	2	184.75	184.50	3	4,950	0.06%
2024/01/04	7.1	184.40	2	186.50	183.00	5.1	4,935	0.10%
2024/01/03	0.1	193.00	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	1	193.00	0	0.00	193.50	1	4,860	0.02%
2023/12/29	2	194.00	2	194.00	194.50	0	4,868	0.00%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	1	197.50	1	196.50	196.50	0	4,874	0.00%
2023/12/22	0	0.00	2	194.00	194.50	-2	4,819	-0.04%
2023/12/19	7	193.14	6	191.50	191.50	1	4,825	0.02%
2023/12/18	8	196.19	7	193.57	193.50	1	4,828	0.02%
2023/12/15	0	0.00	2	195.25	196.50	-2	4,818	-0.04%
2023/12/14	2	194.00	1	193.50	193.00	1	4,797	0.02%
2023/12/12	1	193.50	2	194.00	194.50	-1	4,793	-0.02%
2023/12/11	0.1	193.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/08	1	193.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	1.2	194.79	0	0.00	193.50	1.2	4,768	0.03%
2023/12/06	1	193.50	0	0.00	195.50	1	4,769	0.02%
2023/12/05	4	200.63	0.5	199.00	198.00	3.5	4,730	0.07%
2023/12/04	7	205.21	7	205.86	205.00	0	4,664	0.00%
2023/12/01	1	205.00	0	208.00	205.00	1	4,661	0.02%
2023/11/30	5	207.60	5	205.00	205.00	0	4,703	0.00%
2023/11/29	9	206.33	5	207.50	208.00	4	4,676	0.09%
2023/11/28	3	205.00	3	204.00	204.00	0	4,681	0.00%
2023/11/27	6	205.92	7	209.07	204.00	-1	4,723	-0.02%
2023/11/24	4	203.00	4.3	204.32	205.00	-0.3	4,718	-0.01%
2023/11/22	114.8	209.61	3	208.33	204.50	111.8	4,667	2.40%	大買/鉅額交易
2023/11/21	11	205.36	9	205.06	205.50	2	4,608	0.04%
2023/11/20	4	206.13	6	206.58	206.00	-2	4,561	-0.04%
2023/11/17	3	206.83	3	206.50	206.50	0	4,525	0.00%
2023/11/16	137	219.46	129	215.04	211.50	8	4,449	0.18%	大買/大賣/
2023/11/15	2	214.25	2.2	215.91	214.00	-0.2	4,358	0.00%
2023/11/14	1	214.00	4	211.63	211.50	-3	4,298	-0.07%
2023/11/13	8.2	223.52	20	217.15	218.00	-11.9	4,157	-0.29%
2023/11/10	60.3	235.44	60.5	228.57	220.50	-0.2	3,987	0.00%
2023/11/09	12	227.71	16	228.25	230.50	-4	3,300	-0.12%
2023/11/08	29	225.17	25	225.34	226.50	4	3,149	0.13%
2023/11/07	23	212.17	21	212.69	217.50	2	2,710	0.07%
2023/11/06	0	0.00	1	192.50	198.00	-1	2,615	-0.04%
2023/11/01	8	195.50	8	195.50	195.50	0	2,578	0.00%
2023/10/30	5	197.90	5	201.10	198.00	0	2,538	0.00%
2023/10/27	3	203.33	6	201.00	203.50	-3	2,469	-0.12%
2023/10/26	4	194.25	5	196.40	197.00	-1	2,330	-0.04%
2023/10/25	0	0.00	0	194.50	194.50	0	2,262	0.00%
2023/10/24	8	189.63	6	187.83	189.50	2	2,193	0.09%
2023/10/23	0	0.00	1	190.50	189.00	-1	2,128	-0.05%
2023/10/20	1	183.02	0	0.00	183.50	1	2,068	0.05%
2023/10/19	1	189.50	9	186.61	190.50	-8	1,999	-0.40%
2023/10/18	3	178.67	2	177.50	175.00	1	1,914	0.05%
2023/10/16	1	180.50	3	179.33	181.50	-2	1,970	-0.10%
2023/10/11	0	0.00	4	175.50	176.50	-4	2,082	-0.19%
2023/10/05	7	174.00	1	175.00	174.00	6	2,162	0.28%
2023/10/04	1	170.00	0	0.00	168.50	1	2,161	0.05%
2023/10/03	0	0.00	1.2	173.00	172.00	-1.2	2,159	-0.06%
2023/10/02	1	176.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1	175.00	3	175.17	174.50	-2	2,192	-0.09%
2023/09/27	2	174.50	0	0.00	177.00	2	2,192	0.09%
2023/09/26	4	175.00	2	174.50	173.50	2	2,207	0.09%
2023/09/25	2	181.00	2	179.50	178.50	0	2,234	0.00%
2023/09/22	0	0.00	3	175.00	176.50	-3	2,249	-0.13%
2023/09/21	3	176.83	0	0.00	176.50	3	2,291	0.13%
2023/09/19	8	182.00	2	184.00	181.00	6	2,392	0.25%
2023/09/18	4	185.25	2	186.50	185.00	2	2,399	0.08%
2023/09/15	1	184.00	1	186.00	186.00	0	2,417	0.00%
2023/09/13	2	179.25	0	0.00	180.00	2	2,413	0.08%
2023/09/12	2	177.50	1	181.00	180.50	1	2,467	0.04%
2023/09/11	1	179.00	1	180.50	179.00	0	2,517	0.00%
2023/09/08	4.2	175.71	0	0.00	179.00	4.2	2,525	0.17%
2023/09/06	14	182.50	14	179.00	179.00	0	2,527	0.00%
2023/09/05	4	185.38	5	190.10	181.50	-1	2,517	-0.04%
2023/09/04	1	194.50	0	0.00	195.00	1	2,459	0.04%
2023/09/01	3	195.00	0	0.00	195.00	3	2,466	0.12%
2023/08/31	0	0.00	3	200.83	198.50	-3	2,460	-0.12%
2023/08/30	0	0.00	4	192.63	198.00	-4	2,432	-0.16%
2023/08/29	3	186.00	1	186.50	188.00	2	2,446	0.08%
2023/08/28	15	183.17	15	182.50	182.50	0	2,446	0.00%
2023/08/25	20	180.50	20	181.50	181.50	0	2,464	0.00%
2023/08/24	13	183.50	15	181.27	181.00	-2	2,472	-0.08%
2023/08/23	13	185.00	13	182.00	182.00	0	2,485	0.00%
2023/08/22	15	189.13	14	184.43	183.50	1	2,514	0.04%
2023/08/21	14	184.50	15	188.43	188.50	-1	2,508	-0.04%
2023/08/18	19	186.92	17	183.91	184.00	2	2,517	0.08%
2023/08/17	18	184.89	18	186.42	186.50	0	2,536	0.00%
2023/08/16	28	181.96	28	185.41	186.50	0	2,565	0.00%
2023/08/15	21	178.45	18	181.17	181.00	3	2,577	0.12%
2023/08/14	27	180.69	25	172.86	175.50	2	2,569	0.08%
2023/08/11	24	183.29	25	184.54	184.50	-1	2,529	-0.04%
2023/08/10	1	184.50	1	184.00	183.50	0	2,549	0.00%
2023/08/09	3	184.33	2	184.00	184.00	1	2,603	0.04%
2023/08/08	0	0.00	2	187.75	184.00	-2	2,733	-0.07%
2023/08/07	14.1	188.01	14	190.64	188.00	0.1	2,748	0.01%
2023/08/04	3	191.00	1.3	190.89	192.00	1.7	2,751	0.06%
2023/08/02	2	192.50	4	190.13	189.00	-2	2,769	-0.07%
2023/08/01	1	193.50	1.3	195.39	194.50	-0.3	2,774	-0.01%
2023/07/31	0.1	195.00	1.3	196.46	194.00	-1.1	2,788	-0.04%
2023/07/28	12	198.50	12	199.67	198.50	0	2,811	0.00%
2023/07/27	11	200.32	10	200.50	200.00	1	2,815	0.04%
2023/07/26	13	200.85	13	207.12	200.50	0	2,866	0.00%
2023/07/25	11	206.73	10	205.10	206.50	1	2,920	0.03%
2023/07/24	7	203.50	7	205.50	203.50	0	2,952	0.00%
2023/07/21	12	206.29	12	210.83	205.00	0	3,004	0.00%
2023/07/20	9	210.78	12	209.04	211.00	-3	3,059	-0.10%
2023/07/19	7	208.21	7	203.00	208.00	0	3,080	0.00%
2023/07/18	20	203.30	17	208.03	202.50	3	3,198	0.09%
2023/07/17	15	214.47	14	209.00	210.00	1	3,305	0.03%
2023/07/14	0	0.00	2	196.00	198.00	-2	3,325	-0.06%
2023/07/13	5	195.80	7.1	195.42	192.50	-2.1	3,351	-0.06%
2023/07/12	1	202.00	0	0.00	202.00	1	3,306	0.03%
2023/07/11	11	205.50	11	207.95	205.50	0	3,376	0.00%
2023/07/10	16	207.94	10	213.00	208.00	6	3,550	0.17%
2023/07/07	1	205.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	24	206.00	24	210.21	206.00	0	3,553	0.00%
2023/07/05	10	209.00	12	210.00	209.00	-2	3,565	-0.06%
2023/07/04	20	210.00	20	211.25	210.00	0	3,591	0.00%
2023/07/03	18	211.81	17	214.32	212.00	1	3,680	0.03%
2023/06/30	25	216.20	26	220.77	216.00	-1	3,717	-0.03%
2023/06/29	15	220.20	14	222.86	220.00	1	3,780	0.03%
2023/06/28	7	219.50	8	218.75	219.50	-1	3,832	-0.03%
2023/06/27	1	224.00	5	213.30	220.00	-4	3,894	-0.10%
2023/06/26	2	208.75	0	0.00	209.50	2	3,882	0.05%
2023/06/21	2	210.75	0	0.00	210.00	2	3,958	0.05%
2023/06/19	1	215.50	0	0.00	216.00	1	4,100	0.02%
2023/06/15	8	229.75	7.1	233.12	230.50	0.9	4,089	0.02%
2023/06/14	2	240.00	2	243.50	236.50	0	4,092	0.00%
2023/06/13	2	241.50	0	0.00	240.00	2	4,160	0.05%
2023/06/12	2	240.75	1.1	238.59	241.00	0.9	4,192	0.02%
2023/06/08	3	235.33	1	238.50	233.50	2	4,314	0.05%
2023/06/07	12	240.33	10	241.10	240.00	2	4,362	0.05%
2023/06/06	0	0.00	1	237.50	239.50	-1	4,371	-0.02%
2023/06/05	2	238.25	0	0.00	236.00	2	4,402	0.05%
2023/06/02	1	239.50	0.2	241.50	239.50	0.8	4,415	0.02%
2023/06/01	4	230.50	2	228.50	228.00	2	4,446	0.04%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/30	1	224.00	1	225.50	223.00	0	4,564	0.00%
2023/05/29	5	222.00	5	221.00	224.50	0	4,590	0.00%
2023/05/25	1	228.00	0	0.00	225.00	1	4,705	0.02%
2023/05/23	1	229.50	1	232.00	232.00	0	4,877	0.00%
2023/05/22	11	228.77	15.1	225.36	228.50	-4.1	5,161	-0.08%
2023/05/19	21.1	224.75	15	227.50	223.50	6.1	5,168	0.12%
2023/05/18	16	227.06	15	230.00	227.00	1	5,181	0.02%
2023/05/17	9	229.00	12	226.75	229.00	-3	5,214	-0.06%
2023/05/16	10	225.45	14	223.64	226.00	-4	5,274	-0.08%
2023/05/15	17	221.12	11.1	224.07	221.00	5.9	5,360	0.11%
2023/05/12	25.2	224.61	20	230.65	224.00	5.2	5,465	0.10%
2023/05/11	0	0.00	1	238.00	237.00	-1	5,589	-0.02%
2023/05/10	1	241.00	1.1	240.55	242.50	-0.1	5,879	0.00%
2023/05/09	3.1	239.74	1.1	243.64	239.50	2	6,013	0.03%
2023/05/08	0.1	239.00	0	0.00	239.50	0.1	6,142	0.00%
2023/05/05	17	249.82	17.1	245.29	245.00	-0.1	6,236	0.00%
2023/05/04	15.1	245.51	17	246.88	247.00	-1.9	6,290	-0.03%
2023/05/03	13	246.85	12	247.25	245.50	1	6,438	0.02%
2023/05/02	8.1	248.87	8.1	247.77	248.50	0	6,613	0.00%
2023/04/28	17	242.26	13	244.92	241.00	4	6,638	0.06%
2023/04/27	6.1	238.03	5	239.20	238.00	1.1	6,675	0.02%
2023/04/26	6	238.33	6	239.25	239.50	0	6,749	0.00%
2023/04/25	19.1	247.05	16	242.88	242.00	3.1	6,763	0.05%
2023/04/24	13	251.58	11	251.32	251.00	2	6,839	0.03%
2023/04/21	15.1	255.14	17.2	268.84	253.00	-2.2	6,882	-0.03%
2023/04/20	9.2	271.31	7	281.57	270.50	2.2	6,820	0.03%
2023/04/19	3	281.00	6	280.25	281.00	-3	6,745	-0.04%
2023/04/18	5	277.10	0	0.00	278.50	5	6,702	0.07%
2023/04/17	10.2	274.89	9	274.00	275.00	1.2	6,722	0.02%
2023/04/14	13	274.50	15	278.23	274.50	-2	6,774	-0.03%
2023/04/13	22	278.55	26	272.08	279.00	-4	6,768	-0.06%
2023/04/12	10	270.05	11	267.73	270.00	-1	6,699	-0.01%
2023/04/11	10	267.05	9	267.78	267.00	1	6,935	0.01%
2023/04/10	10.2	267.56	9	271.00	267.50	1.2	7,068	0.02%
2023/04/07	22	272.27	21	271.60	272.50	1	7,142	0.01%
2023/04/06	0	0.00	1	272.00	271.50	-1	7,293	-0.01%
2023/03/31	33	271.61	32.1	268.29	267.00	0.9	7,420	0.01%
2023/03/30	2	269.00	0	0.00	270.50	2	7,521	0.03%
2023/03/29	34	265.10	35	270.46	270.50	-1	7,523	-0.01%
2023/03/28	22	272.16	23	264.09	261.50	-1	7,530	-0.01%
2023/03/27	25	269.54	24	268.19	269.00	1	7,510	0.01%
2023/03/24	1	267.00	2	266.50	269.00	-1	7,561	-0.01%
2023/03/23	11	265.59	11	262.14	261.50	0	7,602	0.00%
2023/03/22	0	0.00	1	259.50	260.50	-1	7,652	-0.01%
2023/03/21	11	256.36	10	254.00	254.50	1	7,735	0.01%
2023/03/20	11	252.45	13	254.12	254.50	-2	7,799	-0.03%
2023/03/17	26	253.92	23	252.48	254.00	3	7,964	0.04%
2023/03/16	14	252.50	12	261.50	250.50	2	8,051	0.02%
2023/03/15	20	259.98	22	258.00	260.00	-2	8,245	-0.02%
2023/03/14	1	253.54	0.1	260.50	253.50	0.9	8,611	0.01%
2023/03/13	7	250.36	6	252.17	256.50	1	8,663	0.01%
2023/03/10	13.1	262.64	13	258.62	258.50	0.1	8,801	0.00%
2023/03/09	8.1	265.50	8	264.00	264.00	0.1	8,933	0.00%
2023/03/08	13	264.00	10	266.75	264.00	3	9,027	0.03%
2023/03/07	1	266.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	14	264.54	16	263.34	269.50	-2	9,523	-0.02%
2023/03/03	14.3	267.16	11	270.50	267.00	3.3	9,807	0.03%
2023/03/02	2	270.42	1	264.00	270.50	1	10,128	0.01%
2023/03/01	2	261.50	3	263.50	261.00	-1	10,406	-0.01%
2023/02/24	22.4	262.21	27	264.69	262.00	-4.6	10,537	-0.04%
2023/02/23	3	266.00	0	0.00	266.50	3	10,644	0.03%
2023/02/22	8	268.63	6	268.33	266.00	2	10,847	0.02%
2023/02/21	14	278.57	12.5	276.60	276.00	1.5	10,908	0.01%
2023/02/20	11.1	293.88	7	290.71	280.00	4.1	10,971	0.04%
2023/02/17	10	277.50	13.1	276.24	275.50	-3.1	10,752	-0.03%
2023/02/16	26	273.62	26	276.12	276.00	0	10,823	0.00%
2023/02/15	7.1	270.77	1	270.50	271.50	6.1	11,086	0.06%
2023/02/14	32	279.59	32	271.61	271.00	0	11,150	0.00%
2023/02/13	17	290.24	18	278.25	278.00	-1	11,115	-0.01%
2023/02/10	4	286.13	3	288.33	290.00	1	11,131	0.01%
2023/02/09	11	291.41	14	283.96	284.00	-3	11,049	-0.03%
2023/02/08	24	282.23	25.1	286.81	288.00	-1.1	10,875	-0.01%
2023/02/07	15.1	268.74	15	272.37	273.00	0.1	10,684	0.00%
2023/02/06	18	267.64	17	265.85	265.00	1	10,695	0.01%
2023/02/03	16	265.59	15	263.40	263.00	1	10,683	0.01%
2023/02/02	5	263.80	4	264.50	264.50	1	10,651	0.01%
2023/02/01	18	266.33	23	263.22	260.50	-5	10,761	-0.05%
2023/01/31	19	252.84	16.4	265.34	269.00	2.6	10,777	0.02%
2023/01/30	17	246.97	18	248.69	250.50	-1	10,740	-0.01%
2023/01/17	2	241.00	3.2	243.45	244.50	-1.2	10,783	-0.01%
2023/01/16	27	240.57	25	235.44	241.00	2	10,750	0.02%
2023/01/13	7	228.07	7	228.50	232.00	0	10,720	0.00%
2023/01/12	14.3	226.59	14	230.75	226.50	0.3	10,813	0.00%
2023/01/11	14.1	236.84	10	242.00	237.00	4.1	10,723	0.04%
2023/01/10	0.1	240.50	0	0.00	238.00	0.1	10,760	0.00%
2023/01/09	11	244.86	10	244.10	245.00	1	10,832	0.01%
2023/01/06	5	241.40	4	241.00	241.50	1	10,935	0.01%
2023/01/05	7	244.86	6	246.33	240.00	1	11,118	0.01%
2023/01/04	4	245.88	4	245.00	240.00	0	11,199	0.00%
2023/01/03	15	244.73	25	244.44	244.50	-10	11,324	-0.09%
2022/12/30	15	247.10	13	246.81	245.50	2	11,476	0.02%
2022/12/29	23.2	249.95	23	246.57	243.00	0.2	11,646	0.00%
2022/12/28	31.4	264.69	31.5	259.67	257.00	-0.1	11,562	0.00%
2022/12/27	43	258.47	44	261.30	264.50	-1	11,544	-0.01%
2022/12/26	43	265.50	42	259.49	258.00	1	11,625	0.01%
2022/12/23	45	259.73	45.1	260.90	259.50	-0.1	11,716	0.00%
2022/12/22	28	255.82	32	251.41	262.50	-4	11,692	-0.03%
2022/12/21	16	239.81	13	241.81	239.00	3	11,701	0.03%
2022/12/20	24.5	239.57	19	241.13	236.50	5.5	11,919	0.05%
2022/12/19	10	241.70	8	243.25	241.50	2	12,043	0.02%
2022/12/16	13	243.65	15	246.80	243.00	-2	12,263	-0.02%
2022/12/15	14	249.43	11	254.77	247.00	3	12,360	0.02%
2022/12/14	15	257.00	14	251.93	259.00	1	12,351	0.01%
2022/12/13	7.1	254.90	8.1	261.05	253.50	-1	12,268	-0.01%
2022/12/12	8.1	257.51	15	256.77	257.00	-6.9	12,371	-0.06%
2022/12/09	15	260.20	13	265.04	260.00	2	12,416	0.02%
2022/12/08	18	268.08	15	270.83	267.00	3	12,636	0.02%
2022/12/07	27	277.28	22	272.36	275.00	5	12,518	0.04%
2022/12/06	24	296.27	29	292.14	279.00	-5	12,241	-0.04%
2022/12/05	40	296.18	31	294.74	297.00	9	11,852	0.08%
2022/12/02	31	298.35	33	296.23	294.50	-2	11,746	-0.02%
2022/12/01	36	290.29	33	291.73	291.50	3	11,544	0.03%
2022/11/30	24	287.25	26	286.85	286.00	-2	11,421	-0.02%
2022/11/29	12	288.50	6	286.17	287.00	6	11,327	0.05%
2022/11/28	27	294.91	27	295.09	295.00	0	11,112	0.00%
2022/11/25	35	294.07	43	287.13	281.00	-8	10,804	-0.07%
2022/11/24	28	289.09	25.3	287.38	290.00	2.7	10,449	0.03%
2022/11/23	9	280.50	13	276.15	289.50	-4	10,134	-0.04%
2022/11/22	8	268.25	11	271.00	263.50	-3	9,856	-0.03%
2022/11/21	12	276.00	15	273.13	272.00	-3	9,850	-0.03%
2022/11/18	11	264.95	8	265.31	275.00	3	10,149	0.03%
2022/11/17	21	261.12	15	259.30	259.00	6	10,200	0.06%
2022/11/16	7	255.50	8.1	256.22	256.50	-1.1	10,018	-0.01%
2022/11/15	4	250.63	3	250.33	249.50	1	9,875	0.01%
2022/11/14	6	249.92	3	250.67	250.00	3	9,882	0.03%
2022/11/11	24	259.02	27	253.41	252.50	-3	9,777	-0.03%
2022/11/10	3	245.50	2	254.00	243.00	1	9,480	0.01%
2022/11/09	16	243.41	19	244.05	243.50	-3	9,408	-0.03%
2022/11/08	15	249.37	14	250.07	243.00	1	9,350	0.01%
2022/11/07	5	244.20	5	245.60	246.00	0	9,252	0.00%
2022/11/04	17	248.03	15.1	247.27	247.50	1.9	9,160	0.02%
2022/11/03	10	243.80	14	242.75	246.00	-4	9,077	-0.04%
2022/11/02	33	242.77	32	241.84	242.00	1	8,948	0.01%
2022/11/01	29	232.64	31	238.48	239.50	-2	8,813	-0.02%
2022/10/31	8	230.25	5	230.90	228.00	3	8,684	0.03%
2022/10/28	23	228.28	23	224.93	223.50	0	8,605	0.00%
2022/10/27	8.1	223.66	6	226.17	232.00	2.1	8,456	0.02%
2022/10/26	11	209.59	10	210.60	211.00	1	8,310	0.01%
2022/10/25	18	212.42	18	214.25	210.50	0	8,172	0.00%
2022/10/24	9	219.61	12	217.96	216.00	-3	8,071	-0.04%
2022/10/21	12	220.50	11	217.27	215.00	1	8,033	0.01%
2022/10/20	7	225.57	7	225.29	227.50	0	7,981	0.00%
2022/10/19	7	237.50	4	238.63	231.50	3	7,930	0.04%
2022/10/18	9	241.44	11	240.86	235.00	-2	8,021	-0.02%
2022/10/17	5	233.90	5	233.50	239.00	0	7,948	0.00%
2022/10/14	23	243.43	21	243.88	243.50	2	7,828	0.03%
2022/10/13	30.1	247.84	28	242.82	234.50	2.1	7,680	0.03%
2022/10/12	16	247.94	20	250.10	252.00	-4	7,490	-0.05%
2022/10/11	15	250.77	17	249.97	244.50	-2	7,338	-0.03%
2022/10/07	15	262.40	15	261.20	257.00	0	7,142	0.00%
2022/10/06	21	258.38	17	259.18	259.50	4	6,921	0.06%
2022/10/05	5.1	241.93	3	246.17	245.50	2.1	6,664	0.03%
2022/10/04	7	238.14	5	240.00	240.00	2	6,523	0.03%
2022/10/03	3	243.00	4	240.50	233.50	-1	6,429	-0.02%
2022/09/30	8	243.69	7	243.50	252.50	1	6,262	0.02%
2022/09/29	7	241.86	3.1	245.92	248.50	3.9	6,058	0.06%
2022/09/28	8.1	234.14	155	236.16	226.00	-146.9	6,101	-2.41%	大賣/鉅額交易
2022/09/27	133	237.54	115	241.19	242.50	18	5,982	0.30%	大買/大賣/
2022/09/26	25	250.14	28	249.39	245.50	-3	5,789	-0.05%
2022/09/23	201	265.60	274	265.17	267.00	-73	5,652	-1.29%	大買/大賣/
2022/09/22	10	258.30	7	254.50	259.50	3	5,536	0.05%
2022/09/21	1	253.00	1	252.00	256.00	0	5,413	0.00%
2022/09/20	104	260.64	5	259.40	260.00	99	5,457	1.81%	大買/
2022/09/19	176	259.82	74	261.89	260.50	102	5,550	1.84%	大買/鉅額交易
2022/09/16	4	274.75	4	271.00	271.50	0	5,538	0.00%
2022/09/15	28	293.25	430	292.99	272.50	-402	5,476	-7.34%	大賣/鉅額交易
2022/09/13	0	0.00	0.1	286.00	285.00	-0.1	5,377	0.00%
2022/09/12	0	0.00	0.1	290.00	291.50	-0.1	5,613	0.00%
2022/09/08	2	280.00	0	285.50	284.50	2	5,739	0.03%
2022/09/07	33	268.64	0	0.00	278.00	33	5,901	0.56%
2022/09/06	0	0.00	3	267.83	268.50	-3	6,023	-0.05%
2022/09/05	1	280.55	7	279.43	277.50	-6	5,984	-0.10%
2022/09/02	1	290.50	0.1	292.00	290.00	0.9	6,020	0.01%
2022/09/01	0	0.00	1	303.00	298.00	-1	6,041	-0.02%
2022/08/31	70	297.00	0	0.00	296.00	70	6,113	1.15%
2022/08/30	34	283.53	1	278.00	283.50	33	6,091	0.54%
2022/08/29	107.4	283.74	6	288.17	284.00	101.4	6,049	1.68%	大買/鉅額交易
2022/08/26	169.1	280.42	2.2	284.55	284.00	166.9	6,011	2.78%	大買/鉅額交易
2022/08/25	61	253.78	65	256.02	260.00	-4	5,879	-0.07%
2022/08/24	9.3	239.96	6	235.67	242.50	3.3	5,411	0.06%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	1	200.50	1.1	200.50	200.50	-0.1	5,514	0.00%
2022/08/19	5.1	179.73	3	180.83	182.50	2.1	5,540	0.04%
2022/08/18	0	0.00	3	173.17	172.50	-3	5,483	-0.05%
2022/08/17	3	170.67	0	0.00	170.00	3	5,480	0.05%
2022/08/16	3	174.50	2	174.00	172.00	1	5,474	0.02%
2022/08/15	3	170.50	3	173.50	173.50	0	5,445	0.00%
2022/08/12	1	174.00	3	172.33	171.00	-2	5,465	-0.04%
2022/08/11	8	170.19	5	169.50	169.50	3	5,443	0.06%
2022/08/10	1	170.50	1	172.00	169.00	0	5,476	0.00%
2022/08/08	2	170.75	0	0.00	171.00	2	5,499	0.04%
2022/08/05	3	170.00	4	174.50	175.50	-1	5,508	-0.02%
2022/08/04	2	170.00	2	166.50	170.50	0	5,515	0.00%
2022/08/03	1	171.00	0	0.00	171.00	1	5,501	0.02%
2022/08/02	1	178.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	1	183.00	1	183.50	183.50	0	5,417	0.00%
2022/07/29	13	187.50	13	188.31	188.50	0	5,399	0.00%
2022/07/28	1	188.00	1	191.00	189.00	0	5,378	0.00%
2022/07/27	5	185.30	6	185.17	186.00	-1	5,356	-0.02%
2022/07/26	5	189.70	4	186.13	186.00	1	5,374	0.02%
2022/07/25	4	194.38	7	196.36	191.50	-3	5,264	-0.06%
2022/07/22	0	0.00	1	186.00	186.00	-1	5,086	-0.02%
2022/07/21	1	182.00	4	179.50	183.00	-3	5,044	-0.06%
2022/07/19	15	174.47	14	173.00	172.50	1	5,040	0.02%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	0	0.00	2	170.00	168.00	-2	5,179	-0.04%
2022/07/12	1	168.50	1	166.00	165.50	0	5,165	0.00%
2022/07/11	2	170.50	0	0.00	170.00	2	5,144	0.04%
2022/07/08	11	168.55	12	169.63	168.00	-1	5,123	-0.02%
2022/07/07	3	166.33	1	164.50	168.50	2	5,106	0.04%
2022/07/06	14	176.86	13	179.23	167.00	1	5,043	0.02%
2022/07/05	2	169.50	0	0.00	174.00	2	4,805	0.04%
2022/07/04	11	157.55	10	157.65	158.50	1	4,743	0.02%
2022/07/01	11	174.32	9	172.22	169.00	2	4,661	0.04%
2022/06/30	15	182.17	11	177.86	175.50	4	4,584	0.09%
2022/06/29	2	192.75	1	194.00	194.00	1	4,421	0.02%
2022/06/28	5	197.30	4	193.25	188.50	1	4,393	0.02%
2022/06/27	10	204.20	13	203.19	203.00	-3	4,263	-0.07%
2022/06/24	10	206.25	8	204.50	210.00	2	4,158	0.05%
2022/06/23	5	201.00	5	197.50	197.00	0	3,977	0.00%
2022/06/22	225	201.69	228	198.78	197.00	-3	3,908	-0.08%	大買/大賣/
2022/06/21	26	197.50	26	198.85	200.00	0	3,759	0.00%
2022/06/20	8	199.06	9	200.33	189.50	-1	3,582	-0.03%
2022/06/17	10	192.50	13	190.04	194.00	-3	3,349	-0.09%
2022/06/16	4	192.13	2	193.75	192.00	2	3,257	0.06%
2022/06/15	1	176.50	1	182.00	180.50	0	3,170	0.00%
2022/06/14	3	168.17	0	0.00	172.00	3	3,083	0.10%
2022/06/13	2	173.00	1	178.50	172.00	1	3,072	0.03%
2022/06/10	2	182.75	2	182.25	180.50	0	3,038	0.00%
2022/06/09	277	180.81	277	180.03	181.00	0	3,000	0.00%	大買/大賣/
2022/06/08	1	172.50	3	173.17	171.50	-2	2,908	-0.07%
2022/06/07	5	172.40	2	171.50	171.50	3	2,923	0.10%
2022/06/06	0	0.00	0.5	178.00	175.00	-0.5	2,920	-0.02%
2022/05/30	3	180.33	1	181.00	184.00	2	2,518	0.08%
2022/05/26	1.2	182.83	1	181.00	181.00	0.2	2,461	0.01%
2022/05/25	1	176.00	2	177.00	177.50	-1	2,439	-0.04%
2022/05/24	0	0.00	1	177.50	176.50	-1	2,455	-0.04%
2022/05/23	0.3	181.50	1	180.00	180.00	-0.7	2,449	-0.03%
2022/05/20	3	177.33	0	0.00	180.50	3	2,465	0.12%
2022/05/18	0	0.00	1	183.00	181.50	-1	2,433	-0.04%
2022/05/17	3	181.33	2	180.75	180.00	1	2,431	0.04%
2022/05/12	2	191.00	2	189.00	187.00	0	2,418	0.00%
2022/05/10	3	184.17	3	185.50	186.00	0	2,394	0.00%
2022/05/06	1	195.00	2	195.00	195.50	-1	2,409	-0.04%
2022/05/04	0	0.00	2	201.50	201.50	-2	2,433	-0.08%
2022/05/03	6	205.42	5	203.10	200.50	1	2,428	0.04%
2022/04/29	0	0.00	2	198.00	194.50	-2	2,379	-0.08%
2022/04/28	2	194.50	0	0.00	196.00	2	2,374	0.08%
2022/04/27	2	194.50	2	193.00	196.00	0	2,378	0.00%
2022/04/26	5	198.70	3	197.00	196.50	2	2,361	0.08%
2022/04/25	3	206.83	3	206.83	199.00	0	2,342	0.00%
2022/04/22	20	215.33	19	214.76	207.50	1	2,314	0.04%
2022/04/21	2	209.00	3	214.50	216.50	-1	2,211	-0.05%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	2	203.25	0.5	199.50	198.50	1.5	2,163	0.07%
2022/04/14	1	203.50	0	0.00	200.50	1	2,180	0.05%
2022/04/11	1	201.00	1	208.50	201.00	0	2,163	0.00%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	206.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	214.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	1	216.50	0	0.00	214.50	1	2,174	0.05%
2022/03/30	1.4	228.29	0	0.00	228.00	1.4	2,120	0.07%
2022/03/28	0	0.00	2	229.00	223.00	-2	2,013	-0.10%
2022/03/25	4	227.88	2	225.50	223.00	2	2,011	0.10%
2022/03/15	1	203.50	1	201.00	200.50	0	2,025	0.00%
2022/03/14	1.1	210.55	4	208.00	209.50	-2.9	2,071	-0.14%
2022/03/11	2	212.75	2	211.00	211.00	0	2,078	0.00%
2022/03/10	0	217.50	2	216.50	216.00	-2	2,128	-0.09%
2022/03/09	4	214.38	1	212.00	212.00	3	2,133	0.14%
2022/03/08	1	221.50	3	219.50	214.50	-2	2,144	-0.09%
2022/03/07	3	225.17	1	224.00	224.50	2	2,176	0.09%
2022/03/04	1	244.50	1	241.00	241.00	0	2,213	0.00%
2022/02/25	0	0.00	1	247.50	247.50	-1	2,822	-0.04%
2022/02/24	1	241.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	1	255.00	258.00	-1	2,994	-0.03%
2022/02/22	3	259.67	0	0.00	253.50	3	3,072	0.10%
2022/02/16	2	263.00	2	262.00	259.00	0	3,164	0.00%
2022/02/08	0	0.00	1	250.00	258.00	-1	3,217	-0.03%
2022/02/07	1	244.00	1	246.50	246.00	0	3,244	0.00%
2022/01/26	2	238.50	2	237.50	239.00	0	3,366	0.00%
2022/01/25	1	229.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	232.00	1	237.50	237.00	0	3,368	0.00%
2022/01/18	0	249.50	0	0.00	248.00	0	3,445	0.00%
2022/01/17	1	243.50	1	248.50	251.50	0	3,479	0.00%
2022/01/11	0	0.00	1	268.00	258.50	-1	3,684	-0.03%
2022/01/10	1	265.00	0	0.00	265.00	1	3,884	0.03%
2022/01/07	0	265.00	0	0.00	265.00	0	4,036	0.00%
2022/01/06	3	273.67	2	270.00	267.00	1	4,106	0.02%
2021/12/30	1	290.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	286.50	1	292.50	287.00	0	4,166	0.00%
2021/12/27	0	0.00	2	282.00	280.50	-2	4,155	-0.05%
2021/12/24	2	290.25	1	287.00	287.00	1	4,150	0.02%
2021/12/23	0	0.00	1	286.50	291.00	-1	4,139	-0.02%
2021/12/20	1	284.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	2	292.75	2	295.50	291.50	0	4,099	0.00%
2021/12/16	2	288.25	1	289.00	288.50	1	4,111	0.02%
2021/12/15	1	284.50	0	0.00	288.50	1	4,132	0.02%
2021/12/14	7	299.35	403	291.91	285.00	-396	4,111	-9.63%	大賣/鉅額交易
2021/12/13	0	0.00	1	303.50	301.50	-1	4,023	-0.02%
2021/12/10	135	306.94	4	302.13	302.00	131	4,003	3.27%	大買/鉅額交易
2021/12/09	2	297.00	0	0.00	297.50	2	3,954	0.05%
2021/12/08	272	306.25	4	301.00	300.50	268	3,946	6.79%	大買/鉅額交易
2021/12/07	1	295.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	3	302.83	4	299.63	296.50	-1	3,858	-0.03%
2021/12/03	2	291.50	0	0.00	291.00	2	3,806	0.05%
2021/12/02	3	294.00	3	297.50	289.50	0	3,796	0.00%
2021/12/01	7	297.07	7	295.86	289.00	0	3,773	0.00%
2021/11/30	2	282.50	3	287.50	297.50	-1	3,724	-0.03%
2021/11/29	44	282.61	191	292.86	275.50	-147	3,654	-4.02%	大賣/鉅額交易
2021/11/26	153	311.50	11	307.41	306.00	142	3,511	4.04%	大買/鉅額交易
2021/11/25	18.1	325.24	18	317.08	298.00	0.1	3,390	0.00%
2021/11/24	4.1	308.83	3	313.00	326.50	1.1	3,206	0.03%
2021/11/23	15	313.50	21	308.98	297.00	-6	3,159	-0.19%
2021/11/22	15	300.90	8.1	303.51	299.50	6.9	3,066	0.23%
2021/11/19	1.1	284.05	3	280.67	283.00	-1.9	2,965	-0.06%
2021/11/18	8.1	279.67	8	277.19	282.50	0.1	2,880	0.00%
2021/11/17	0	0.00	1	255.00	257.00	-1	2,743	-0.04%
2021/11/16	0	0.00	0.1	255.00	252.00	-0.1	2,732	0.00%
2021/11/15	1	255.50	1	255.00	256.00	0	2,735	0.00%
2021/11/12	2	256.25	1	250.50	256.50	1	2,734	0.04%
2021/11/09	1	244.50	3	249.00	254.00	-2	2,700	-0.07%
2021/11/08	2	242.75	2	246.25	244.50	0	2,702	0.00%
2021/11/05	1	246.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	15	250.50	13	244.65	243.00	2	2,653	0.08%
2021/11/03	10.1	253.49	12	257.42	250.00	-2	2,616	-0.07%
2021/11/02	3	270.83	9	274.33	277.50	-6	2,491	-0.24%
2021/11/01	1	270.00	0	0.00	262.00	1	2,498	0.04%
2021/10/29	0	0.00	1	265.00	262.00	-1	2,496	-0.04%
2021/10/28	2	264.50	0	0.00	269.50	2	2,483	0.08%
2021/10/27	2	245.50	1	246.00	245.00	1	2,437	0.04%
2021/10/26	0	0.00	3	266.00	262.00	-3	2,422	-0.12%
2021/10/25	4	263.50	0	0.00	266.00	4	2,451	0.16%
2021/10/21	0	0.00	4	256.27	255.00	-4	2,459	-0.16%
2021/10/20	3	250.00	1	245.00	255.00	2	2,418	0.08%
2021/10/19	6	234.25	6	234.58	239.00	0	2,374	0.00%
2021/10/18	17	221.59	19	226.08	233.00	-2	2,220	-0.09%
2021/10/15	19	201.82	22	204.70	214.50	-3	2,027	-0.15%
2021/10/14	4	194.25	4	193.00	197.00	0	1,915	0.00%
2021/10/13	2	179.75	3	178.50	179.50	-1	1,813	-0.06%
2021/10/12	13	180.88	22	178.86	180.50	-9	1,802	-0.50%
2021/10/08	1	169.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	4	167.00	13	167.96	167.50	-9	1,747	-0.51%
2021/09/28	0	0.00	2	190.25	189.50	-2	1,813	-0.11%
2021/09/24	1	193.50	2	191.75	191.00	-1	1,904	-0.05%
2021/09/23	3	193.50	6	191.33	192.50	-3	1,957	-0.15%
2021/09/22	54	189.89	52	185.52	184.50	2	1,946	0.10%
2021/09/16	3	186.17	0	0.00	183.50	3	1,971	0.15%
2021/09/14	0	0.00	1	188.50	186.00	-1	1,994	-0.05%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/08/27	15	197.03	15	197.10	195.50	0	2,478	0.00%
2021/08/26	51	190.87	53	197.81	198.50	-2	2,377	-0.08%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	0	0.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/18	1	188.00	0	0.00	189.00	1	2,548	0.04%
2021/08/17	0	0.00	1	196.00	190.00	-1	2,560	-0.04%
2021/08/13	0	0.00	1	195.00	195.00	-1	2,607	-0.04%
2021/08/09	1	193.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	1	202.50	201.00	-1	2,891	-0.03%
2021/08/05	169	205.08	171	199.67	200.00	-2	2,990	-0.07%	大買/大賣/
2021/08/04	0	0.00	1	197.50	196.00	-1	3,147	-0.03%
2021/08/02	5	192.00	5	195.00	195.00	0	3,261	0.00%
2021/07/30	5	193.00	6	190.00	193.00	-1	3,320	-0.03%
2021/07/29	2	184.50	0	0.00	193.00	2	3,319	0.06%
2021/07/28	2	181.75	2	179.75	179.50	0	3,294	0.00%
2021/07/27	1	189.00	1	187.50	185.00	0	3,317	0.00%
2021/07/26	1	197.50	0	0.00	192.50	1	3,381	0.03%
2021/07/22	1	198.00	0	0.00	195.50	1	3,532	0.03%
2021/07/21	1	200.00	1	199.50	197.00	0	3,559	0.00%
2021/07/20	50	211.15	50	204.32	201.50	0	3,588	0.00%
2021/07/19	0	0.00	2	203.50	203.00	-2	3,582	-0.06%
2021/07/16	1	204.50	1	205.00	204.50	0	3,616	0.00%
2021/07/15	1	208.00	1	208.00	206.50	0	3,641	0.00%
2021/07/14	4	201.38	2	202.25	203.50	2	3,670	0.05%
2021/07/13	0	0.00	2	206.50	203.50	-2	3,681	-0.05%
2021/07/12	2	206.00	0	0.00	209.00	2	3,690	0.05%
2021/07/09	1	207.50	1	208.00	207.50	0	3,683	0.00%
2021/07/08	0	0.00	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	2	214.00	1	208.50	209.50	1	3,724	0.03%
2021/07/06	4	215.00	5	213.20	211.00	-1	3,739	-0.03%
2021/07/05	1	227.43	3	221.00	219.00	-2	3,756	-0.05%
2021/07/02	1	225.50	263	227.43	225.00	-262	3,753	-6.98%	大賣/鉅額交易
2021/07/01	4	227.63	5	231.80	227.50	-1	3,753	-0.03%
2021/06/30	261	229.64	2	225.00	232.00	259	3,737	6.93%	大買/鉅額交易
2021/06/29	0	0.00	332	220.71	219.00	-332	3,729	-8.90%	大賣/鉅額交易
2021/06/28	332	218.74	3	220.67	221.00	329	3,759	8.75%	大買/鉅額交易
2021/06/25	0	0.00	1	211.00	211.00	-1	3,815	-0.03%
2021/06/24	1	211.50	4	210.50	210.50	-3	3,996	-0.08%
2021/06/22	2	208.75	0	0.00	207.00	2	4,001	0.05%
2021/06/21	1	213.00	0	0.00	212.00	1	4,031	0.02%
2021/06/15	1	217.00	1	219.50	221.50	0	4,063	0.00%
2021/06/11	12	229.21	15.1	227.21	222.50	-3.1	4,046	-0.08%
2021/06/10	3.1	222.77	1	211.00	232.50	2.1	3,944	0.05%
2021/06/09	377	213.59	375	211.39	211.50	2	3,939	0.05%	大買/大賣/
2021/06/08	1	203.50	1	202.00	203.00	0	3,827	0.00%
2021/06/07	3	203.50	4	203.13	203.00	-1	3,828	-0.03%
2021/06/04	213	210.24	209	208.89	206.00	4	3,813	0.10%	大買/大賣/
2021/06/03	0	0.00	1	204.00	204.50	-1	3,764	-0.03%
2021/06/02	1	205.00	2	204.50	205.00	-1	3,770	-0.03%
2021/06/01	1	204.50	2	204.25	206.50	-1	3,770	-0.03%
2021/05/31	1	203.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	205.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2	210.25	0	0.00	207.00	2	3,787	0.05%
2021/05/26	149	208.68	148	211.57	213.00	1	3,736	0.03%	大買/大賣/
2021/05/25	4	204.88	3	203.67	202.50	1	4,135	0.02%
2021/05/24	2	205.50	2	207.00	204.00	0	4,305	0.00%
2021/05/21	163	204.93	164	202.74	205.50	-1	4,611	-0.02%	大買/大賣/
2021/05/20	1	202.00	1	206.00	199.00	0	4,576	0.00%
2021/05/19	1	201.50	1	201.50	201.50	0	4,638	0.00%
2021/05/18	201	205.77	201	199.92	208.00	0	4,650	0.00%	大買/大賣/
2021/05/17	1	201.00	0	0.00	196.00	1	4,676	0.02%
2021/05/14	200	225.63	202	220.10	216.50	-2	4,659	-0.04%	大買/大賣/
2021/05/13	2	221.25	1	218.50	218.00	1	4,622	0.02%
2021/05/12	7	233.07	6	232.25	221.50	1	4,591	0.02%
2021/05/11	5	232.90	6	231.33	225.50	-1	4,442	-0.02%
2021/05/10	1	235.00	2	233.50	229.50	-1	4,431	-0.02%
2021/05/07	3	222.00	7	228.14	235.00	-4	4,396	-0.09%
2021/05/06	4	218.38	0	0.00	214.00	4	4,359	0.09%
2021/05/05	1	220.50	2	222.50	219.00	-1	4,368	-0.02%
2021/05/04	1	221.50	0	0.00	220.00	1	4,385	0.02%
2021/05/03	5	243.90	16	239.50	232.50	-11	4,357	-0.25%
2021/04/29	15	232.17	4	234.13	236.00	11	4,298	0.26%
2021/04/28	6	235.00	9	232.22	225.50	-3	4,273	-0.07%
2021/04/27	5	220.30	0	0.00	235.00	5	4,205	0.12%
2021/04/26	1	213.00	4	211.88	214.00	-3	4,207	-0.07%
2021/04/23	2	219.25	1	221.00	218.50	1	4,268	0.02%
2021/04/21	0	0.00	2	238.25	235.50	-2	4,405	-0.05%
2021/04/20	2	234.50	3	237.50	234.50	-1	4,460	-0.02%
2021/04/19	1	234.00	1	238.00	234.50	0	4,516	0.00%
2021/04/14	2	244.75	1	242.50	242.00	1	4,573	0.02%
2021/04/13	2	254.50	1.1	254.32	250.00	0.9	4,562	0.02%
2021/04/12	2	255.75	6	254.42	254.00	-4	4,570	-0.09%
2021/04/09	3	254.50	5	252.30	253.00	-2	4,603	-0.04%
2021/04/08	0	0.00	2	253.00	252.00	-2	4,658	-0.04%
2021/04/07	5	259.60	1	258.49	258.00	4	4,685	0.08%
2021/04/06	2	261.00	1	259.00	259.00	1	4,743	0.02%
2021/04/01	5	271.00	6	275.00	267.00	-1	4,772	-0.02%
2021/03/31	4	269.13	1	268.50	264.50	3	4,761	0.06%
2021/03/30	5	277.20	3	279.00	273.00	2	4,714	0.04%
2021/03/29	16	272.41	21	274.69	277.00	-5	4,642	-0.11%
2021/03/26	3	252.50	0	0.00	252.50	3	4,518	0.07%
2021/03/24	4	257.50	14	257.07	253.50	-10	4,589	-0.22%
2021/03/23	5	253.10	3	251.50	250.00	2	4,732	0.04%
2021/03/22	2	250.25	0	0.00	246.50	2	4,817	0.04%
2021/03/19	8	253.50	4	255.13	251.50	4	4,854	0.08%
2021/03/17	0	0.00	1	258.00	258.00	-1	5,052	-0.02%
2021/03/16	2	268.50	2	266.25	261.50	0	5,156	0.00%
2021/03/15	4	271.50	3	265.83	262.00	1	5,168	0.02%
2021/03/11	1	252.50	0.1	257.50	263.00	0.9	5,235	0.02%
2021/03/10	1	254.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	0.1	251.00	2	249.50	252.00	-1.9	5,325	-0.04%
2021/03/08	1	256.00	2	260.00	250.00	-1	5,368	-0.02%
2021/03/05	4	262.88	5	257.40	265.00	-1	5,415	-0.02%
2021/03/04	1	255.00	0	0.00	251.00	1	5,745	0.02%
2021/03/02	2	256.19	2	251.25	245.00	0	5,826	0.00%
2021/02/26	11	270.77	2	268.00	260.50	9	5,814	0.15%
2021/02/25	43	300.22	32.3	295.74	270.00	10.7	5,776	0.19%
2021/02/24	1	261.00	6.1	272.05	288.00	-5.1	5,346	-0.10%
2021/02/23	13	266.68	179.1	276.34	262.00	-166.1	5,197	-3.20%	大賣/鉅額交易
2021/02/19	172	219.54	7	223.86	231.00	165	5,022	3.29%	大買/鉅額交易
2021/02/18	69	212.91	67	210.11	210.00	2	5,008	0.04%
2021/02/17	3	218.33	172	219.35	208.00	-169	5,015	-3.37%	大賣/鉅額交易
2021/02/05	170	207.39	6.5	206.51	220.00	163.6	4,968	3.29%	大買/鉅額交易
2021/02/04	3	200.33	2	200.50	200.00	1	4,978	0.02%
2021/02/03	9	204.28	2	200.25	198.50	7	5,008	0.14%
2021/02/02	0	0.00	8	187.50	198.00	-8	5,037	-0.16%
2021/02/01	161.1	184.87	155	186.05	184.50	6.1	5,057	0.12%	大買/大賣/
2021/01/29	2.1	193.90	3	187.67	184.50	-1	5,043	-0.02%
2021/01/28	1	191.00	1	195.50	192.50	0	5,091	0.00%
2021/01/27	2	194.50	1	194.00	195.00	1	5,163	0.02%
2021/01/26	14.1	199.42	6	196.17	195.00	8.1	5,186	0.16%
2021/01/25	0	0.00	1	207.50	203.00	-1	5,185	-0.02%
2021/01/22	2	212.50	0	0.00	207.00	2	5,215	0.04%
2021/01/21	1	214.00	1	212.50	213.50	0	5,289	0.00%
2021/01/20	4.1	208.74	4	207.50	207.00	0.1	5,496	0.00%
2021/01/19	3	208.33	3	206.83	206.00	0	5,514	0.00%
2021/01/18	2	208.50	1.2	213.21	210.00	0.8	5,560	0.01%
2021/01/15	1	196.00	12.1	197.47	199.00	-11.1	5,503	-0.20%
2021/01/14	7.7	190.21	6	194.00	189.00	1.7	5,417	0.03%
2021/01/13	2	203.50	0	0.00	202.00	2	5,323	0.04%
2021/01/12	2	216.50	0	0.00	213.50	2	5,269	0.04%
2021/01/11	0.2	214.75	0	0.00	212.50	0.2	5,204	0.00%
2021/01/08	3	223.83	5	224.50	222.50	-2	5,218	-0.04%
2021/01/07	3	226.50	2	228.00	225.00	1	5,228	0.02%
2021/01/06	3	226.50	0	0.00	225.50	3	5,209	0.06%
2021/01/05	2	230.25	2	231.00	230.50	0	5,220	0.00%
2021/01/04	5	234.10	2	237.25	229.00	3	5,227	0.06%
2020/12/31	5	251.60	2	258.25	241.00	3	5,212	0.06%
2020/12/30	1	246.00	1	244.00	246.50	0	5,118	0.00%
2020/12/29	70	251.62	237	248.47	242.00	-167	5,073	-3.29%	大賣/鉅額交易
2020/12/28	170	243.95	9	242.78	244.50	161	5,001	3.22%	大買/鉅額交易
2020/12/25	1	226.00	0	0.00	231.00	1	4,950	0.02%
2020/12/23	8	238.19	7	234.50	233.00	1	4,959	0.02%
2020/12/22	0	0.00	0.1	233.00	237.00	-0.1	4,986	0.00%
2020/12/21	6	235.67	6	233.92	233.50	0	4,990	0.00%
2020/12/18	2	240.50	2	246.00	238.50	0	4,982	0.00%
2020/12/17	4	246.25	5	255.30	240.50	-1	5,021	-0.02%
2020/12/16	0	0.00	6	246.33	248.50	-6	4,909	-0.12%
2020/12/15	3.1	230.98	0	0.00	226.00	3.1	5,047	0.06%
2020/12/14	10.1	244.63	12	247.50	238.50	-1.9	5,032	-0.04%
2020/12/11	125	227.74	124	230.73	237.50	1	4,937	0.02%	大買/大賣/
2020/12/10	3	220.84	2	226.50	216.00	1	4,882	0.02%
2020/12/09	1	240.50	0	0.00	234.50	1	4,796	0.02%
2020/12/08	3	245.84	2.1	247.17	236.00	0.9	4,776	0.02%
2020/12/07	4	256.88	2	264.75	255.50	2	4,665	0.04%
2020/12/04	4.1	261.37	0	0.00	266.00	4.1	4,665	0.09%
2020/12/03	4	264.00	2	260.00	260.00	2	4,726	0.04%
2020/12/02	5	271.70	2	272.50	267.50	3	4,730	0.06%
2020/12/01	4	277.13	2	279.50	274.00	2	4,747	0.04%
2020/11/30	7	291.86	6	295.17	286.00	1	4,774	0.02%
2020/11/27	1	289.50	4	287.50	292.00	-3	4,452	-0.07%
2020/11/25	3	280.83	1	277.50	276.00	2	4,446	0.04%
2020/11/24	3	275.50	11	276.95	274.50	-8	4,451	-0.18%
2020/11/23	0	0.00	3	277.33	277.50	-3	4,506	-0.07%
2020/11/20	14	275.14	11	275.23	274.00	3	4,575	0.07%
2020/11/19	21	286.93	17	283.71	280.50	4	4,582	0.09%
2020/11/18	4	285.88	5	286.00	287.00	-1	4,550	-0.02%
2020/11/17	3	274.33	6	273.25	277.00	-3	4,617	-0.06%
2020/11/16	1	262.01	0	0.00	265.00	1	4,598	0.02%
2020/11/13	4.1	265.48	5	268.40	268.50	-1	4,623	-0.02%
2020/11/12	7	264.86	4	266.00	264.50	3	4,625	0.06%
2020/11/11	2	277.00	1	278.00	279.00	1	4,559	0.02%
2020/11/10	9	275.39	11	278.95	272.00	-2	4,573	-0.04%
2020/11/09	4	285.38	6	291.50	285.00	-2	4,571	-0.04%
2020/11/06	7	295.29	6	296.25	296.00	1	4,622	0.02%
2020/11/05	7	297.14	1	293.00	292.00	6	4,673	0.13%
2020/11/04	7	278.93	5	283.40	290.00	2	4,689	0.04%
2020/11/03	0	0.00	7	283.29	280.50	-7	4,660	-0.15%
2020/11/02	0	0.00	1	295.50	288.00	-1	4,729	-0.02%
2020/10/30	3	294.50	0	0.00	293.00	3	4,734	0.06%
2020/10/29	5	296.90	11	292.77	298.00	-6	4,709	-0.13%
2020/10/28	21	312.71	7	307.93	297.00	14	4,687	0.30%
2020/10/27	0	0.00	2	324.25	324.50	-2	4,428	-0.05%
2020/10/26	4	329.25	1	329.00	320.00	3	4,371	0.07%
2020/10/23	6	348.00	9	346.39	343.00	-3	4,393	-0.07%
2020/10/22	2	345.00	3	345.00	343.00	-1	4,372	-0.02%
2020/10/21	1	347.50	2	352.00	347.50	-1	4,380	-0.02%
2020/10/20	1	351.00	0	0.00	351.00	1	4,380	0.02%
2020/10/19	5	347.40	17	345.79	345.00	-12	4,444	-0.27%
2020/10/16	82	349.57	69	347.98	344.00	13	4,431	0.29%
2020/10/15	1	340.00	6	342.08	338.00	-5	4,524	-0.11%
2020/10/14	2	348.50	0	0.00	345.50	2	4,524	0.04%
2020/10/13	2	345.75	4	350.00	350.50	-2	4,548	-0.04%
2020/10/12	8	354.25	4	352.25	349.00	4	4,651	0.09%
2020/10/08	4	349.50	1	350.50	349.50	3	4,628	0.06%
2020/10/07	4	343.88	2	340.25	338.50	2	4,573	0.04%
2020/10/06	2	343.75	3	343.50	342.00	-1	4,568	-0.02%
2020/09/30	2	339.25	3	337.00	342.00	-1	4,623	-0.02%
2020/09/29	1	344.00	5	338.60	331.00	-4	4,614	-0.09%
2020/09/28	4	358.00	2	347.00	343.50	2	4,689	0.04%
2020/09/25	3	345.67	6	349.42	357.00	-3	4,718	-0.06%
2020/09/24	4	340.00	3	344.83	345.50	1	4,785	0.02%
2020/09/23	0	0.00	6	338.50	336.00	-6	4,796	-0.13%
2020/09/22	12	335.88	2	350.00	333.00	10	4,843	0.21%
2020/09/21	6	372.33	8	362.81	359.50	-2	4,758	-0.04%
2020/09/18	3	343.50	6	353.00	367.00	-3	4,698	-0.06%
2020/09/17	1	328.00	2	331.50	334.50	-1	4,477	-0.02%
2020/09/16	5	328.50	10	326.90	324.50	-5	4,464	-0.11%
2020/09/15	5	328.40	4	324.63	328.50	1	4,437	0.02%
2020/09/14	3	311.17	6	306.08	312.50	-3	4,488	-0.07%
2020/09/11	3	304.67	2	303.25	306.00	1	4,440	0.02%
2020/09/10	2	304.50	2	304.25	301.50	0	4,397	0.00%
2020/09/09	2	299.75	5	303.80	302.00	-3	4,361	-0.07%
2020/09/08	10	271.60	7	283.71	309.50	3	4,352	0.07%
2020/09/07	3	290.83	4	288.38	283.50	-1	4,376	-0.02%
2020/09/04	5	299.20	2	309.25	300.00	3	4,377	0.07%
2020/09/03	5	317.40	2	316.50	306.00	3	4,422	0.07%
2020/09/02	0	0.00	3	333.50	329.50	-3	4,374	-0.07%
2020/09/01	3	329.83	4	333.25	330.00	-1	4,360	-0.02%
2020/08/31	1	339.50	4	330.75	339.50	-3	4,326	-0.07%
2020/08/28	5	327.30	5	326.20	322.00	0	4,298	0.00%
2020/08/27	4	330.50	6.6	326.79	320.50	-2.6	4,276	-0.06%
2020/08/26	5	317.60	3	328.83	330.00	2	4,227	0.05%
2020/08/25	2	299.25	6	297.92	303.00	-4	4,205	-0.10%
2020/08/24	4	302.88	2	301.25	299.00	2	4,188	0.05%
2020/08/21	10	289.95	9	292.33	293.50	1	4,166	0.02%
2020/08/20	5	329.40	7	327.43	303.00	-2	4,068	-0.05%
2020/08/19	8	327.00	7	328.57	336.50	1	4,045	0.02%
2020/08/18	4	294.25	9	298.78	306.50	-5	4,028	-0.12%
2020/08/17	6	274.25	6	277.50	280.00	0	3,992	0.00%
2020/08/14	11	277.27	9	276.61	275.00	2	4,238	0.05%
2020/08/13	10	270.15	12	272.79	269.50	-2	4,159	-0.05%
2020/08/12	7	268.07	12	267.63	278.50	-5	4,053	-0.12%
2020/08/11	11	250.59	5	247.70	253.50	6	3,946	0.15%
2020/08/10	9	237.00	5	239.40	246.50	4	3,898	0.10%
2020/08/07	1	226.50	2	227.00	224.50	-1	3,870	-0.03%
2020/08/06	7	231.07	7	233.21	221.00	0	3,827	0.00%
2020/08/05	2	228.25	12	232.88	226.50	-10	3,743	-0.27%
2020/08/04	2	209.50	4	205.25	213.50	-2	3,744	-0.05%
2020/08/03	7	192.93	172	203.18	203.50	-165	3,756	-4.39%	大賣/鉅額交易
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	132	153.50	132	171.50	153.50	0	3,833	0.00%	大買/大賣/
2020/07/28	171	170.50	0	0.00	170.50	171	3,750	4.56%	大買/鉅額交易
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	220.00	3	218.67	210.00	-2	3,743	-0.05%
2020/07/23	1	234.50	121	233.20	224.50	-120	3,790	-3.17%	大賣/鉅額交易
2020/07/22	5	208.10	0.4	213.50	213.50	4.6	3,843	0.12%
2020/07/21	34	198.75	0	0.00	194.50	34	3,912	0.87%
2020/07/20	39	216.00	5	216.00	216.00	34	3,895	0.87%
2020/07/17	1	240.00	2	240.25	240.00	-1	4,122	-0.02%
2020/07/16	70	268.99	5	266.50	266.50	65	4,085	1.59%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/10	1	405.00	2	417.00	405.00	-1	3,946	-0.03%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	4	385.38	3	393.67	394.50	1	3,871	0.03%
2020/07/06	1	359.00	1	356.50	359.00	0	3,749	0.00%
2020/07/03	4	313.88	4	314.75	326.50	0	3,679	0.00%
2020/07/02	4	292.38	3	293.83	297.00	1	3,538	0.03%
2020/07/01	8	265.13	3	266.50	270.00	5	3,447	0.15%
2020/06/30	1	247.50	1	243.50	249.00	0	3,353	0.00%
2020/06/29	3	230.00	0	0.00	241.50	3	3,333	0.09%
2020/06/24	1	230.00	3	231.67	228.00	-2	3,300	-0.06%
2020/06/23	2	247.00	6	242.50	240.00	-4	3,276	-0.12%
2020/06/22	2	262.00	1	269.50	260.00	1	3,249	0.03%
2020/06/19	7	240.71	2	239.00	251.00	5	3,215	0.16%
2020/06/18	0	0.00	0.1	228.50	228.50	-0.1	3,092	0.00%
2020/06/12	3	172.50	0	0.00	172.50	3	3,126	0.10%
2020/06/11	1	191.50	6	219.83	191.50	-5	3,080	-0.16%
2020/06/08	1	170.00	2	170.00	176.00	-1	2,801	-0.04%
2020/06/05	0	0.00	1	160.00	160.00	-1	2,761	-0.04%
2020/06/03	0	0.00	1	150.00	152.50	-1	2,737	-0.04%
2020/06/02	1	135.00	2.3	142.69	144.00	-1.3	2,706	-0.05%
2020/06/01	3	137.50	0	0.00	138.50	3	2,681	0.11%
2020/05/29	8	142.94	4	145.00	139.50	4	2,654	0.15%
2020/05/28	0	0.00	1	130.00	134.00	-1	2,596	-0.04%
2020/05/27	3	123.00	4	127.25	126.00	-1	2,615	-0.04%
2020/05/26	8	126.88	1	129.00	123.50	7	2,638	0.27%
2020/05/25	1	130.50	3.2	134.67	132.50	-2.2	2,589	-0.08%
2020/05/22	16	123.88	3	125.17	125.00	13	2,545	0.51%
2020/05/21	2	117.75	1	114.50	114.50	1	2,478	0.04%
2020/05/20	15	125.03	7	125.86	127.00	8	2,458	0.33%
2020/05/18	0	0.00	56	105.00	105.00	-56	2,158	-2.59%
2020/05/14	6	87.10	1	87.10	87.10	5	2,131	0.23%
2020/05/13	3	77.07	1	78.00	79.20	2	2,079	0.10%
2020/05/11	0	0.00	7.6	72.08	73.00	-7.6	1,979	-0.38%
2020/05/08	1	75.00	0	0.00	75.20	1	1,939	0.05%
2020/05/07	0	0.00	3	71.33	74.00	-3	1,891	-0.16%
2020/05/06	0	0.00	3	69.33	68.00	-3	1,838	-0.16%
2020/05/05	1	67.70	1	67.70	67.70	0	1,795	0.00%
2020/05/04	1	61.60	0	0.00	61.60	1	1,715	0.06%
2020/04/30	1	56.00	0	0.00	56.00	1	1,682	0.06%
2020/04/28	1	51.60	3	51.23	51.60	-2	1,625	-0.12%
2020/04/27	3	56.50	1	55.00	55.80	2	1,583	0.13%
2020/04/24	2	55.90	6	54.10	55.10	-4	1,505	-0.27%
2020/04/23	4	51.60	1	51.70	51.70	3	1,350	0.22%
2020/04/22	2	45.60	2	44.60	47.00	0	1,252	0.00%
2020/04/21	1	46.00	8	45.99	46.10	-7	1,106	-0.63%
2020/04/13	0	0.00	19	31.30	31.30	-19	778	-2.44%
2020/03/25	0	0.00	19	25.05	25.00	-19	784	-2.42%
2020/03/20	0	0.00	1	21.15	21.35	-1	757	-0.13%
2020/03/19	20	20.31	0	0.00	20.30	20	762	2.62%
2020/03/18	0	0.00	1	23.80	22.55	-1	750	-0.13%
2020/03/17	20	22.90	0	0.00	23.80	20	745	2.68%
2020/03/13	21	25.72	0	0.00	26.50	21	718	2.92%
2020/03/12	2	28.45	0	0.00	28.50	2	696	0.29%
2020/03/09	0	0.00	3	31.40	30.75	-3	712	-0.42%
2020/03/02	3	30.10	0	0.00	30.80	3	681	0.44%
2020/02/27	10	31.58	3	32.55	31.30	7	662	1.06%
2020/02/26	3	33.10	3	33.07	33.10	0	607	0.00%
2020/02/21	0	0.00	19	30.05	30.00	-19	597	-3.18%
2020/02/10	0	0.00	2	28.30	28.30	-2	552	-0.36%
2020/02/07	2	27.35	0	0.00	27.35	2	547	0.37%
2020/02/06	0	0.00	2	28.15	28.00	-2	545	-0.37%
2020/02/05	2	28.10	3	28.25	27.80	-1	544	-0.18%
2020/02/04	0	0.00	1	26.90	27.00	-1	538	-0.19%
2020/02/03	1	25.85	0	0.00	26.45	1	536	0.19%
2020/01/31	0	0.00	1	28.00	27.80	-1	530	-0.19%
2020/01/30	4	28.19	0	0.00	27.80	4	532	0.75%
2019/12/30	1	29.60	0	0.00	29.80	1	481	0.21%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/26	1	30.90	0	0.00	31.00	1	426	0.23%
2019/12/05	0	0.00	1	30.00	30.80	-1	375	-0.27%
2019/12/04	1	29.55	0	0.00	29.50	1	350	0.29%
2019/10/28	1	27.05	0	0.00	26.70	1	341	0.29%
2019/10/08	19	27.70	0	0.00	27.70	19	358	5.30%
2019/10/02	0	0.00	12	28.37	28.60	-12	343	-3.49%
2019/09/26	19	29.00	0	0.00	29.25	19	342	5.56%
2019/09/23	11	29.15	0	0.00	29.15	11	342	3.21%
2019/09/20	7	29.15	0	0.00	29.15	7	342	2.05%
2019/09/10	0	0.00	1	29.50	29.10	-1	330	-0.30%
2019/09/09	0	0.00	1	29.40	29.50	-1	328	-0.30%
2019/09/03	0	0.00	19	30.70	30.50	-19	321	-5.90%
2019/08/27	19	30.05	0	0.00	29.85	19	297	6.39%
2019/08/05	2	28.95	0	0.00	28.90	2	226	0.88%
2019/04/03	0	0.00	1	29.20	29.30	-1	564	-0.18%
2019/03/26	1	29.75	0	0.00	29.75	1	558	0.18%
2019/02/18	0	0.00	2	32.70	32.70	-2	387	-0.52%
2018/12/20	0	0.00	2	26.70	26.70	-2	596	-0.34%
2018/10/23	0	0.00	1	29.60	29.20	-1	717	-0.14%
2018/10/18	0	0.00	2	29.30	28.70	-2	687	-0.29%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	3	29.83	3	31.30	29.10	0	630	0.00%
2018/10/08	4	31.58	2	31.90	31.90	2	578	0.35%
2018/09/10	0	0.00	1	27.80	27.05	-1	469	-0.21%
2018/09/07	1	29.00	2	29.00	28.95	-1	447	-0.22%
2018/08/15	0	0.00	1	26.00	25.95	-1	725	-0.14%
2018/07/31	0	0.00	5	28.60	28.60	-5	1,129	-0.44%
2018/07/24	1	29.35	0	0.00	29.05	1	1,792	0.06%
2018/07/02	1	30.60	2	31.00	30.60	-1	2,208	-0.05%
2018/06/28	2	30.65	35	30.80	30.40	-33	2,217	-1.49%
2018/06/20	2	32.45	0	0.00	32.20	2	2,284	0.09%
2018/06/07	1	33.85	1	33.90	33.85	0	2,502	0.00%
2018/06/06	0	0.00	4	34.80	34.45	-4	2,494	-0.16%
2018/05/25	0	0.00	5	37.40	36.80	-5	2,556	-0.20%
2018/05/23	1	38.15	0	0.00	38.00	1	2,517	0.04%
2018/05/18	0	0.00	10	36.85	37.15	-10	2,467	-0.41%
2018/05/14	10	38.83	6	37.73	39.00	4	2,370	0.17%
2018/05/11	2	36.00	0	0.00	36.05	2	2,323	0.09%
2018/05/10	4	37.69	2	38.65	37.90	2	2,277	0.09%
2018/05/09	2	38.00	0	0.00	37.60	2	2,226	0.09%
2018/05/08	10	40.20	0	0.00	39.65	10	2,153	0.46%
2018/05/04	0	0.00	11	37.73	40.40	-11	1,959	-0.56%
2018/05/03	6	38.51	20	39.30	39.60	-14	1,774	-0.79%
2018/05/02	25	36.00	0	0.00	36.00	25	1,491	1.68%
2018/04/19	0	0.00	2	30.50	31.20	-2	1,325	-0.15%
2018/04/18	2	29.40	0	0.00	29.45	2	1,300	0.15%
2018/04/16	0	0.00	1	31.50	30.60	-1	1,273	-0.08%
2018/04/12	0	0.00	3	31.65	32.30	-3	1,235	-0.24%
2018/04/11	3	31.05	2	31.75	31.85	1	1,180	0.08%
2018/04/10	0	0.00	8	31.00	30.80	-8	1,142	-0.70%
2018/04/03	0	0.00	1	27.10	27.35	-1	982	-0.10%
2018/04/02	7	27.30	0	0.00	27.00	7	971	0.72%
2018/03/23	2	25.50	3	26.67	26.60	-1	885	-0.11%
2018/03/22	1	27.80	0	0.00	26.80	1	865	0.12%
2018/03/21	3	28.30	0	0.00	27.55	3	844	0.36%
2018/03/15	1	27.55	0	0.00	27.30	1	717	0.14%
2018/03/06	2	25.10	2	25.70	25.15	0	517	0.00%
2018/03/05	0	0.00	7	24.46	25.15	-7	458	-1.53%
2018/03/02	2	22.78	1	22.85	22.90	1	394	0.25%
2018/03/01	1	23.00	4	23.11	23.40	-3	384	-0.78%
2018/02/27	0	0.00	3	22.60	22.60	-3	345	-0.87%
2018/01/30	0	0.00	3	21.30	20.90	-3	334	-0.90%