合一 (4743)-土銀-新竹券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

合一 (4743)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	156.00	4	158.00	155.00	-2	2,298	-0.09%
2024/05/22	3	154.83	0	0.00	154.00	3	2,250	0.13%
2024/05/21	10	158.00	0	0.00	156.50	10	2,241	0.45%
2024/05/17	5	160.10	3	157.50	159.00	2	2,218	0.09%
2024/05/16	7	163.43	32.4	163.91	163.50	-25.4	2,174	-1.17%
2024/05/13	4.1	150.01	0	0.00	149.50	4.1	2,127	0.19%
2024/05/10	6	150.00	0	0.00	153.00	6	2,127	0.28%
2024/05/09	0.1	154.50	0	0.00	152.50	0.1	2,118	0.00%
2024/05/08	10	154.50	0	0.00	157.00	10	2,123	0.47%
2024/05/07	0.1	157.50	0	0.00	156.00	0.1	2,124	0.00%
2024/05/03	10	160.00	0	0.00	158.00	10	2,117	0.47%
2024/04/29	1	158.00	10	158.50	159.00	-9	2,132	-0.42%
2024/04/25	10	152.50	0	0.00	152.50	10	2,172	0.46%
2024/04/24	0	0.00	20	155.50	153.50	-20	2,194	-0.91%
2024/04/23	1	155.00	1	154.50	155.00	0	2,234	0.00%
2024/04/22	10	147.50	2	148.75	149.00	8	2,232	0.36%
2024/04/19	4.3	148.93	1	148.00	145.50	3.3	2,196	0.15%
2024/04/18	1.1	155.63	2	157.00	157.00	-0.9	2,122	-0.04%
2024/04/17	11.1	159.94	0	0.00	158.00	11.1	2,098	0.53%
2024/04/16	2.1	161.01	1	165.50	159.00	1.1	2,084	0.05%
2024/04/15	2.1	168.47	0	0.00	166.00	2.1	2,027	0.10%
2024/04/08	10	178.00	9.1	174.46	174.00	1	2,046	0.05%
2024/04/03	0.1	171.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/01	4	175.38	9	177.28	172.50	-5	2,083	-0.24%
2024/03/27	1	176.00	0.1	174.50	174.00	0.9	2,041	0.04%
2024/03/26	0.1	171.00	0	0.00	171.00	0.1	2,022	0.01%
2024/03/21	0	0.00	3	171.33	172.50	-3	2,006	-0.15%
2024/03/19	1.1	166.00	0	0.00	165.00	1.1	2,029	0.05%
2024/03/18	2	166.00	0	0.00	165.00	2	2,039	0.10%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	2	169.50	0	0.00	168.00	2	2,049	0.10%
2024/03/13	1.1	168.55	0	0.00	167.00	1.1	2,040	0.05%
2024/03/12	0	0.00	3	172.33	171.00	-3	2,034	-0.15%
2024/03/11	1	170.00	3	171.50	170.50	-2	2,075	-0.10%
2024/03/08	3.4	177.51	0	0.00	171.00	3.4	2,127	0.16%
2024/03/07	6.1	170.04	25.7	181.90	184.00	-19.6	2,013	-0.97%
2024/03/04	8	171.44	0	0.00	171.00	8	1,918	0.42%
2024/02/27	1	179.99	2	181.00	177.00	-1	1,975	-0.05%
2024/02/26	2	179.50	1	181.00	181.00	1	1,996	0.05%
2024/02/22	0	176.50	2	176.50	175.50	-2	2,078	-0.10%
2024/02/21	1	181.50	0	0.00	177.00	1	2,111	0.05%
2024/02/19	0.1	179.00	0	0.00	178.00	0.1	2,289	0.00%
2024/02/16	1	174.50	0	0.00	177.00	1	2,342	0.04%
2024/02/15	5	172.50	0	0.00	173.00	5	2,486	0.20%
2024/02/05	0.1	173.50	0	0.00	172.50	0.1	2,681	0.00%
2024/02/01	0	0.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/25	0.1	174.35	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	2	177.00	0	0.00	176.50	2	4,272	0.05%
2024/01/23	0	178.50	1.2	177.76	179.50	-1.2	4,318	-0.03%
2024/01/22	1	180.00	0	0.00	179.50	1	4,396	0.02%
2024/01/19	1	177.00	2	173.25	175.50	-1	4,512	-0.02%
2024/01/18	5.1	172.99	0	0.00	172.50	5.1	4,585	0.11%
2024/01/17	7.1	177.31	0	0.00	172.50	7.1	4,637	0.15%
2024/01/16	2.2	178.06	1	178.00	177.50	1.2	4,672	0.03%
2024/01/15	2	180.25	0	0.00	182.50	2	4,718	0.04%
2024/01/12	0	181.00	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	182.00	0	0.00	184.00	0	4,915	0.00%
2024/01/10	0.1	184.00	0	0.00	183.50	0.1	4,917	0.00%
2024/01/09	2.1	182.48	0	0.00	182.00	2.1	4,919	0.04%
2024/01/08	5.1	184.49	0	0.00	183.50	5.1	4,950	0.10%
2024/01/05	1	184.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	4.5	184.07	2	183.50	183.00	2.5	4,935	0.05%
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2024/01/02	0.1	193.00	0	0.00	193.50	0.1	4,860	0.00%
2023/12/29	3	193.00	1	194.50	194.50	2	4,868	0.04%
2023/12/28	0.1	193.00	0	0.00	192.50	0.1	4,892	0.00%
2023/12/27	3.1	198.64	1	201.00	196.50	2.1	4,874	0.04%
2023/12/26	0	0.00	1	195.50	197.00	-1	4,828	-0.02%
2023/12/22	1	194.00	0.2	194.50	194.50	0.9	4,819	0.02%
2023/12/19	1.1	191.98	0	0.00	191.50	1.1	4,825	0.02%
2023/12/18	1.1	194.00	0	0.00	193.50	1.1	4,828	0.02%
2023/12/15	0	0.00	0.3	196.50	196.50	-0.3	4,818	-0.01%
2023/12/14	2	193.25	1.5	194.33	193.00	0.5	4,797	0.01%
2023/12/13	0.1	192.88	0.2	191.50	191.00	-0.1	4,784	0.00%
2023/12/12	0	0.00	0.3	193.50	194.50	-0.3	4,793	-0.01%
2023/12/11	0.1	192.00	0	0.00	191.00	0.1	4,781	0.00%
2023/12/07	1	194.04	0	0.00	193.50	1	4,768	0.02%
2023/12/06	0.1	195.50	0	0.00	195.50	0.1	4,769	0.00%
2023/12/05	4	199.13	0	0.00	198.00	4	4,730	0.08%
2023/11/28	0	0.00	0.3	205.00	204.00	-0.3	4,681	-0.01%
2023/11/24	0	0.00	1	206.50	205.00	-1	4,718	-0.02%
2023/11/22	1.2	204.75	0	0.00	204.50	1.2	4,667	0.03%
2023/11/21	2	206.25	1	208.00	205.50	1	4,608	0.02%
2023/11/17	10	207.30	1	209.50	206.50	9	4,525	0.20%
2023/11/16	1	212.00	3.3	215.38	211.50	-2.3	4,449	-0.05%
2023/11/15	2	214.25	1	214.00	214.00	1	4,358	0.02%
2023/11/14	13	212.58	2	211.25	211.50	11	4,298	0.26%
2023/11/13	4	219.00	3	220.33	218.00	1	4,157	0.02%
2023/11/10	8.5	234.71	5.8	235.25	220.50	2.7	3,987	0.07%
2023/11/09	3	227.33	2.3	229.88	230.50	0.7	3,300	0.02%
2023/11/08	12	219.42	14	223.11	226.50	-2	3,149	-0.06%
2023/11/07	10	211.45	35.1	216.83	217.50	-25.1	2,710	-0.93%
2023/11/06	1	196.50	0	0.00	198.00	1	2,615	0.04%
2023/10/31	2	198.50	2	202.00	196.00	0	2,560	0.00%
2023/10/30	2	197.00	0	0.00	198.00	2	2,538	0.08%
2023/10/27	1	199.00	4	202.00	203.50	-3	2,469	-0.12%
2023/10/26	3	193.50	2	197.50	197.00	1	2,330	0.04%
2023/10/25	1	195.50	6	195.42	194.50	-5	2,262	-0.22%
2023/10/24	3	189.00	3	190.33	189.50	0	2,193	0.00%
2023/10/23	1	191.00	3	190.00	189.00	-2	2,128	-0.10%
2023/10/20	1	186.43	0	0.00	183.50	1	2,068	0.05%
2023/10/19	8	191.38	12.1	191.30	190.50	-4.1	1,999	-0.20%
2023/10/18	0.2	175.19	0	0.00	175.00	0.2	1,914	0.01%
2023/10/16	0	0.00	1	182.00	181.50	-1	1,970	-0.05%
2023/10/13	0.1	173.50	1	172.50	173.50	-0.9	1,970	-0.05%
2023/10/11	0.4	175.33	1	176.50	176.50	-0.7	2,082	-0.03%
2023/10/06	0	0.00	0.2	176.49	176.50	-0.2	2,150	-0.01%
2023/10/05	0	0.00	0	174.00	174.00	0	2,162	0.00%
2023/10/04	0.1	168.81	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	2	174.99	1	172.50	172.00	1	2,159	0.05%
2023/10/02	1	174.50	1	176.50	176.50	0	2,162	0.00%
2023/09/28	1	173.06	0	0.00	174.50	1	2,192	0.05%
2023/09/26	0.2	174.50	0	0.00	173.50	0.2	2,207	0.01%
2023/09/25	1	178.50	0	0.00	178.50	1	2,234	0.04%
2023/09/21	1	178.50	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	179.50	0	0.00	179.50	0	2,317	0.00%
2023/09/19	2	185.93	2	184.00	181.00	0	2,392	0.00%
2023/09/18	0	0.00	1	186.50	185.00	-1	2,399	-0.04%
2023/09/15	0	0.00	1.1	184.27	186.00	-1.1	2,417	-0.05%
2023/09/14	2	182.25	1	183.00	183.00	1	2,393	0.04%
2023/09/11	6	182.49	6	183.92	179.00	0	2,517	0.00%
2023/09/08	0	175.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	1	177.00	1	177.50	177.50	0	2,525	0.00%
2023/09/06	1	177.51	0	0.00	179.00	1	2,527	0.04%
2023/09/05	9.1	182.04	2	181.50	181.50	7.1	2,517	0.28%
2023/09/01	1	195.98	1	200.50	195.00	0	2,466	0.00%
2023/08/31	0	0.00	1	197.50	198.50	-1	2,460	-0.04%
2023/08/30	1	188.50	1.4	194.14	198.00	-0.4	2,432	-0.02%
2023/08/24	0	181.00	0	0.00	181.00	0	2,472	0.00%
2023/08/23	0	182.50	0	0.00	182.00	0	2,485	0.00%
2023/08/22	1	184.98	0	0.00	183.50	1	2,514	0.04%
2023/08/18	0.1	184.21	2	183.75	184.00	-1.9	2,517	-0.07%
2023/08/17	0	0.00	1	186.00	186.50	-1	2,536	-0.04%
2023/08/16	0	0.00	1.1	187.21	186.50	-1.1	2,565	-0.04%
2023/08/15	0	0.00	0.3	180.50	181.00	-0.3	2,577	-0.01%
2023/08/14	5.4	173.01	1	175.50	175.50	4.4	2,569	0.17%
2023/08/11	2.2	184.96	0	0.00	184.50	2.2	2,529	0.09%
2023/08/10	1	184.96	0	0.00	183.50	1	2,549	0.04%
2023/08/09	1	182.00	2	183.75	184.00	-1	2,603	-0.04%
2023/08/08	2.1	184.30	2.3	188.50	184.00	-0.2	2,733	-0.01%
2023/08/07	0.1	189.08	0	0.00	188.00	0.1	2,748	0.00%
2023/08/02	1.1	189.55	2	189.75	189.00	-0.9	2,769	-0.03%
2023/08/01	1.1	194.09	0	0.00	194.50	1.1	2,774	0.04%
2023/07/31	0.5	195.07	0	0.00	194.00	0.5	2,788	0.02%
2023/07/28	1	196.00	0	0.00	198.50	1	2,811	0.04%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	0.1	202.93	0	0.00	200.50	0.1	2,866	0.01%
2023/07/25	3	206.50	0	0.00	206.50	3	2,920	0.10%
2023/07/24	1	203.00	0	0.00	203.50	1	2,952	0.03%
2023/07/21	2.2	206.05	0	0.00	205.00	2.2	3,004	0.07%
2023/07/20	0	0.00	0	210.00	211.00	0	3,059	0.00%
2023/07/19	0	0.00	1	209.00	208.00	-1	3,080	-0.03%
2023/07/18	0	204.00	0	0.00	202.50	0	3,198	0.00%
2023/07/17	1	210.00	2.2	212.72	210.00	-1.2	3,305	-0.04%
2023/07/14	1	198.00	0	199.50	198.00	1	3,325	0.03%
2023/07/13	6.1	195.68	0	0.00	192.50	6.1	3,351	0.18%
2023/07/12	0	204.50	0	0.00	202.00	0	3,306	0.00%
2023/07/11	0.2	206.33	0	0.00	205.50	0.2	3,376	0.00%
2023/07/10	2	209.50	1	212.50	208.00	1	3,550	0.03%
2023/07/07	0	206.00	0	0.00	205.00	0	3,550	0.00%
2023/07/06	1.3	206.53	0	0.00	206.00	1.3	3,553	0.04%
2023/07/05	0.1	209.75	0	0.00	209.00	0.1	3,565	0.00%
2023/07/04	3	212.00	0	0.00	210.00	3	3,591	0.08%
2023/07/03	6	210.50	0	0.00	212.00	6	3,680	0.16%
2023/06/29	1	220.50	0	0.00	220.00	1	3,780	0.03%
2023/06/27	0	0.00	0.1	215.50	220.00	-0.1	3,894	0.00%
2023/06/26	0.1	207.50	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	0.1	213.50	0	0.00	210.00	0.1	3,958	0.00%
2023/06/19	0	0.00	0.1	216.00	216.00	-0.1	4,100	0.00%
2023/06/15	1.1	233.14	0	0.00	230.50	1.1	4,089	0.03%
2023/06/09	0	0.00	3	239.00	239.00	-3	4,250	-0.07%
2023/06/08	0.4	235.57	0	0.00	233.50	0.4	4,314	0.01%
2023/06/02	1	242.50	3.1	239.51	239.50	-2.1	4,415	-0.05%
2023/05/26	1	219.50	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0	0.00	0.1	226.50	225.00	-0.1	4,705	0.00%
2023/05/22	0.4	229.50	0	0.00	228.50	0.4	5,161	0.01%
2023/05/15	1.1	218.55	0	0.00	221.00	1.1	5,360	0.02%
2023/05/12	3.1	225.29	0	0.00	224.00	3.1	5,465	0.06%
2023/05/11	2.2	237.91	0	0.00	237.00	2.2	5,589	0.04%
2023/05/10	0	0.00	0.1	240.50	242.50	-0.1	5,879	0.00%
2023/05/09	4	239.00	0	0.00	239.50	4	6,013	0.07%
2023/05/03	1	249.00	2	248.00	245.50	-1	6,438	-0.02%
2023/05/02	2	244.75	0.1	249.26	248.50	1.9	6,613	0.03%
2023/04/28	2.1	243.60	1	246.00	241.00	1.1	6,638	0.02%
2023/04/27	0	0.00	0.5	239.00	238.00	-0.5	6,675	-0.01%
2023/04/25	1.2	242.33	0	0.00	242.00	1.2	6,763	0.02%
2023/04/24	3	251.33	1	254.00	251.00	2	6,839	0.03%
2023/04/21	3	258.83	0	0.00	253.00	3	6,882	0.04%
2023/04/20	2	281.75	1	278.00	270.50	1	6,820	0.01%
2023/04/19	0	0.00	3	282.00	281.00	-3	6,745	-0.04%
2023/04/18	4	278.00	2	281.00	278.50	2	6,702	0.03%
2023/04/17	3	275.17	0	0.00	275.00	3	6,722	0.04%
2023/04/14	0	0.00	1	276.00	274.50	-1	6,774	-0.01%
2023/04/13	1	284.00	4	281.25	279.00	-3	6,768	-0.04%
2023/04/11	2	267.50	0	0.00	267.00	2	6,935	0.03%
2023/04/10	1	268.50	0	0.00	267.50	1	7,068	0.01%
2023/04/06	1	272.00	3	272.17	271.50	-2	7,293	-0.03%
2023/03/31	2	269.25	2	273.00	267.00	0	7,420	0.00%
2023/03/30	2	269.50	1	268.50	270.50	1	7,521	0.01%
2023/03/29	1	266.50	1	270.50	270.50	0	7,523	0.00%
2023/03/28	2	270.00	2	269.25	261.50	0	7,530	0.00%
2023/03/27	1	268.50	2	269.50	269.00	-1	7,510	-0.01%
2023/03/24	2	264.50	2	265.50	269.00	0	7,561	0.00%
2023/03/23	3	263.67	3	264.83	261.50	0	7,602	0.00%
2023/03/22	0	0.00	2	260.00	260.50	-2	7,652	-0.03%
2023/03/21	0	0.00	2	256.00	254.50	-2	7,735	-0.03%
2023/03/20	1	254.00	0	0.00	254.50	1	7,799	0.01%
2023/03/17	1	251.00	2	254.75	254.00	-1	7,964	-0.01%
2023/03/16	2.3	255.70	1	251.50	250.50	1.3	8,051	0.02%
2023/03/15	1	259.50	0	0.00	260.00	1	8,245	0.01%
2023/03/13	1	252.00	1	255.50	256.50	0	8,663	0.00%
2023/03/10	1	258.00	0	0.00	258.50	1	8,801	0.01%
2023/03/06	1	261.00	1	268.00	269.50	0	9,523	0.00%
2023/03/02	1	267.50	3	263.33	270.50	-2	10,128	-0.02%
2023/02/24	1	266.00	0	0.00	262.00	1	10,537	0.01%
2023/02/23	1	266.00	0	0.00	266.50	1	10,644	0.01%
2023/02/22	1	270.00	1.2	267.17	266.00	-0.2	10,847	0.00%
2023/02/21	2	278.00	3.4	277.85	276.00	-1.4	10,908	-0.01%
2023/02/20	5.6	289.18	3	303.00	280.00	2.6	10,971	0.02%
2023/02/17	3	277.50	2	277.00	275.50	1	10,752	0.01%
2023/02/16	1	279.00	1.2	275.92	276.00	-0.2	10,823	0.00%
2023/02/15	0	0.00	0.2	272.00	271.50	-0.2	11,086	0.00%
2023/02/14	0.2	272.00	0	0.00	271.00	0.2	11,150	0.00%
2023/02/13	3	285.00	2	283.25	278.00	1	11,115	0.01%
2023/02/10	1.2	289.21	23	285.78	290.00	-21.8	11,131	-0.20%
2023/02/09	3.2	291.50	4	284.50	284.00	-0.8	11,049	-0.01%
2023/02/08	23.2	289.20	2	291.50	288.00	21.2	10,875	0.19%
2023/02/07	4.5	269.94	7	271.14	273.00	-2.5	10,684	-0.02%
2023/02/06	3	269.67	3	269.50	265.00	0	10,695	0.00%
2023/02/03	3	267.17	3	269.50	263.00	0	10,683	0.00%
2023/02/01	4	267.75	2	262.50	260.50	2	10,761	0.02%
2023/01/31	4	264.88	10	259.50	269.00	-6	10,777	-0.06%
2023/01/30	1	246.50	0	0.00	250.50	1	10,740	0.01%
2023/01/17	1	242.00	1	243.00	244.50	0	10,783	0.00%
2023/01/16	0.2	239.00	1	239.00	241.00	-0.8	10,750	-0.01%
2023/01/12	1	228.50	0	0.00	226.50	1	10,813	0.01%
2023/01/09	1	246.00	0	0.00	245.00	1	10,832	0.01%
2023/01/05	1	247.00	1	242.00	240.00	0	11,118	0.00%
2023/01/03	1	244.00	0	0.00	244.50	1	11,324	0.01%
2022/12/30	2	249.25	1	247.00	245.50	1	11,476	0.01%
2022/12/29	9	245.67	5	246.50	243.00	4	11,646	0.03%
2022/12/28	1	263.00	2	263.75	257.00	-1	11,562	-0.01%
2022/12/27	1	254.00	0	0.00	264.50	1	11,544	0.01%
2022/12/26	1	266.50	1	260.50	258.00	0	11,625	0.00%
2022/12/23	4	259.50	3	260.00	259.50	1	11,716	0.01%
2022/12/22	1	253.50	8	257.69	262.50	-7	11,692	-0.06%
2022/12/21	2	238.75	1	243.50	239.00	1	11,701	0.01%
2022/12/20	3	241.00	2	241.75	236.50	1	11,919	0.01%
2022/12/19	3	244.33	1	243.50	241.50	2	12,043	0.02%
2022/12/16	1	249.00	1	250.50	243.00	0	12,263	0.00%
2022/12/15	1	253.50	1	255.50	247.00	0	12,360	0.00%
2022/12/14	0	0.00	1	256.00	259.00	-1	12,351	-0.01%
2022/12/13	1	262.00	0	0.00	253.50	1	12,268	0.01%
2022/12/12	1	257.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	8	263.00	6	260.33	260.00	2	12,416	0.02%
2022/12/08	5	268.50	3	268.67	267.00	2	12,636	0.02%
2022/12/07	5	276.70	2	279.00	275.00	3	12,518	0.02%
2022/12/06	11	303.64	11	292.86	279.00	0	12,241	0.00%
2022/12/05	2	293.25	1	296.00	297.00	1	11,852	0.01%
2022/12/02	3	296.67	3	300.50	294.50	0	11,746	0.00%
2022/12/01	5	288.30	4	290.88	291.50	1	11,544	0.01%
2022/11/30	2	286.00	3	288.67	286.00	-1	11,421	-0.01%
2022/11/29	20	291.58	17	288.50	287.00	3	11,327	0.03%
2022/11/28	5	294.80	11	296.14	295.00	-6	11,112	-0.05%
2022/11/25	14	292.68	14	294.46	281.00	0	10,804	0.00%
2022/11/24	10	288.50	8	291.44	290.00	2	10,449	0.02%
2022/11/23	3	275.50	7.3	281.62	289.50	-4.3	10,134	-0.04%
2022/11/22	12	272.21	15	265.50	263.50	-3	9,856	-0.03%
2022/11/21	8	273.63	8	273.25	272.00	0	9,850	0.00%
2022/11/18	3	269.50	8.2	270.39	275.00	-5.2	10,149	-0.05%
2022/11/16	4	254.50	3	254.33	256.50	1	10,018	0.01%
2022/11/14	1	253.00	0	0.00	250.00	1	9,882	0.01%
2022/11/11	4	255.63	4	259.13	252.50	0	9,777	0.00%
2022/11/10	15	247.73	15	244.03	243.00	0	9,480	0.00%
2022/11/09	3	243.50	3	242.83	243.50	0	9,408	0.00%
2022/11/08	17	253.00	18	243.97	243.00	-1	9,350	-0.01%
2022/11/07	1	249.00	1	250.00	246.00	0	9,252	0.00%
2022/11/04	1	247.00	1	248.50	247.50	0	9,160	0.00%
2022/11/03	10	243.20	10	245.50	246.00	0	9,077	0.00%
2022/11/02	3	240.00	3	241.67	242.00	0	8,948	0.00%
2022/11/01	2	231.75	3	237.50	239.50	-1	8,813	-0.01%
2022/10/31	3	229.67	2	228.25	228.00	1	8,684	0.01%
2022/10/28	4	228.75	4	225.88	223.50	0	8,605	0.00%
2022/10/27	5	224.00	5	230.10	232.00	0	8,456	0.00%
2022/10/26	2	206.75	1	204.00	211.00	1	8,310	0.01%
2022/10/25	4	213.38	4	213.00	210.50	0	8,172	0.00%
2022/10/18	12	239.58	12	236.63	235.00	0	8,021	0.00%
2022/10/17	6	234.42	6	233.83	239.00	0	7,948	0.00%
2022/10/14	5	241.30	2	244.75	243.50	3	7,828	0.04%
2022/10/13	9	242.44	39	234.49	234.50	-30	7,680	-0.39%
2022/10/12	14	246.07	15	251.93	252.00	-1	7,490	-0.01%
2022/10/07	6	261.17	5	261.20	257.00	1	7,142	0.01%
2022/10/06	30	268.98	1	265.50	259.50	29	6,921	0.42%
2022/10/05	3	243.00	3.1	242.29	245.50	-0.1	6,664	0.00%
2022/10/04	3	237.83	5	239.50	240.00	-2	6,523	-0.03%
2022/10/03	20	243.65	18	237.44	233.50	2	6,429	0.03%
2022/09/30	10	245.00	9	246.17	252.50	1	6,262	0.02%
2022/09/29	1	241.50	1	248.50	248.50	0	6,058	0.00%
2022/09/28	4	232.75	4	228.00	226.00	0	6,101	0.00%
2022/09/27	11	242.41	40	244.38	242.50	-29	5,982	-0.48%
2022/09/26	3	256.67	3	252.83	245.50	0	5,789	0.00%
2022/09/23	0	0.00	3	262.67	267.00	-3	5,652	-0.05%
2022/09/22	47	257.88	15	258.13	259.50	32	5,536	0.58%
2022/09/21	0	0.00	0.2	254.25	256.00	-0.2	5,413	0.00%
2022/09/20	0	0.00	1	261.00	260.00	-1	5,457	-0.02%
2022/09/16	6	272.00	5	272.30	271.50	1	5,538	0.02%
2022/09/15	7	290.36	35.1	286.39	272.50	-28.1	5,476	-0.51%
2022/09/08	30	283.00	0	0.00	284.50	30	5,739	0.52%
2022/09/06	0	0.00	36	274.11	268.50	-36	6,023	-0.60%
2022/09/05	0	0.00	9	286.00	277.50	-9	5,984	-0.15%
2022/08/31	0	0.00	1	296.00	296.00	-1	6,113	-0.02%
2022/08/30	1	278.00	2	280.50	283.50	-1	6,091	-0.02%
2022/08/29	5	284.00	0	0.00	284.00	5	6,049	0.08%
2022/08/26	2	266.00	3.1	285.77	284.00	-1.1	6,011	-0.02%
2022/08/25	23	253.22	4	261.00	260.00	19	5,879	0.32%
2022/08/24	20	238.00	7	242.50	242.50	13	5,411	0.24%
2022/08/23	0	0.00	15	220.50	220.50	-15	5,474	-0.27%
2022/08/15	1	171.00	0	0.00	173.50	1	5,445	0.02%
2022/08/08	3	169.33	3	170.50	171.00	0	5,499	0.00%
2022/08/05	0	0.00	1	172.00	175.50	-1	5,508	-0.02%
2022/08/02	1	177.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	2	183.50	1	182.50	183.50	1	5,417	0.02%
2022/07/29	1	190.00	1	188.00	188.50	0	5,399	0.00%
2022/07/28	0	0.00	1	188.50	189.00	-1	5,378	-0.02%
2022/07/27	0	0.00	1	186.00	186.00	-1	5,356	-0.02%
2022/07/26	2	185.00	3	185.83	186.00	-1	5,374	-0.02%
2022/07/25	1	195.00	2	189.50	191.50	-1	5,264	-0.02%
2022/07/21	0	0.00	3	180.00	183.00	-3	5,044	-0.06%
2022/07/18	0	0.00	1	170.00	170.50	-1	5,130	-0.02%
2022/07/15	3	168.83	0	0.00	167.00	3	5,191	0.06%
2022/07/13	1	169.00	1	169.00	168.00	0	5,179	0.00%
2022/07/12	1	165.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	1	170.50	0	0.00	170.00	1	5,144	0.02%
2022/07/08	1	170.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	1	167.50	1	163.00	168.50	0	5,106	0.00%
2022/07/06	7	172.07	4	172.00	167.00	3	5,043	0.06%
2022/07/05	1	169.00	0	0.00	174.00	1	4,805	0.02%
2022/07/04	4.1	161.25	1	169.50	158.50	3.1	4,743	0.06%
2022/07/01	0.1	174.00	2	169.75	169.00	-2	4,661	-0.04%
2022/06/30	7.2	181.06	3	176.50	175.50	4.2	4,584	0.09%
2022/06/29	6	191.42	3	192.33	194.00	3	4,421	0.07%
2022/06/28	8	194.44	4	188.13	188.50	4	4,393	0.09%
2022/06/27	10	203.25	0	0.00	203.00	10	4,263	0.23%
2022/06/24	3	200.17	6	205.92	210.00	-3	4,158	-0.07%
2022/06/23	2	197.75	2	200.25	197.00	0	3,977	0.00%
2022/06/22	3	198.33	2	199.25	197.00	1	3,908	0.03%
2022/06/21	1	197.50	4	199.88	200.00	-3	3,759	-0.08%
2022/06/20	3.5	196.93	1	190.50	189.50	2.5	3,582	0.07%
2022/06/17	2	191.50	4	189.75	194.00	-2	3,349	-0.06%
2022/06/16	1	184.00	7	187.36	192.00	-6	3,257	-0.18%
2022/06/15	5	180.10	4	182.75	180.50	1	3,170	0.03%
2022/06/14	0.5	169.50	0	0.00	172.00	0.5	3,083	0.02%
2022/06/13	5	172.90	0.1	173.52	172.00	4.9	3,072	0.16%
2022/06/10	2	183.75	6	181.33	180.50	-4	3,038	-0.13%
2022/06/09	3	184.00	2	186.25	181.00	1	3,000	0.03%
2022/06/08	2.1	173.24	1	172.00	171.50	1.1	2,908	0.04%
2022/06/07	1.1	173.91	0	0.00	171.50	1.1	2,923	0.04%
2022/06/06	1.2	178.75	0	0.00	175.00	1.2	2,920	0.04%
2022/06/01	2	186.25	0	0.00	183.50	2	2,916	0.07%
2022/05/30	0.1	183.50	0	0.00	184.00	0.1	2,518	0.00%
2022/05/27	0	0.00	1	183.00	184.00	-1	2,481	-0.04%
2022/05/26	2	177.75	0	0.00	181.00	2	2,461	0.08%
2022/05/24	1	176.50	0	0.00	176.50	1	2,455	0.04%
2022/05/18	1	180.00	0.1	183.06	181.50	0.9	2,433	0.04%
2022/05/17	2.1	181.12	0	0.00	180.00	2.1	2,431	0.09%
2022/05/12	1	190.50	1	188.50	187.00	0	2,418	0.00%
2022/05/11	0	0.00	0.1	188.00	187.00	-0.1	2,398	0.00%
2022/05/10	1	186.00	1	187.00	186.00	0	2,394	0.00%
2022/05/09	0	190.50	0.2	192.50	190.00	-0.2	2,385	-0.01%
2022/05/06	0.1	196.00	0	0.00	195.50	0.1	2,409	0.00%
2022/05/05	0.1	198.50	1	201.00	199.00	-0.9	2,415	-0.04%
2022/05/04	1	204.50	3	202.17	201.50	-2	2,433	-0.08%
2022/05/03	2	206.00	2.2	207.21	200.50	-0.2	2,428	-0.01%
2022/04/29	0	196.00	0	0.00	194.50	0	2,379	0.00%
2022/04/27	0	0.00	1	193.00	196.00	-1	2,378	-0.04%
2022/04/26	1.2	196.54	0	0.00	196.50	1.2	2,361	0.05%
2022/04/25	2.1	203.07	1	200.50	199.00	1.1	2,342	0.05%
2022/04/22	6	214.92	8	208.94	207.50	-2	2,314	-0.09%
2022/04/21	4	211.13	2	214.25	216.50	2	2,211	0.09%
2022/04/19	0	198.50	1	202.50	197.50	-1	2,158	-0.05%
2022/04/18	2	200.50	0	0.00	198.50	2	2,163	0.09%
2022/04/14	0	0.00	0.1	204.50	200.50	-0.1	2,180	0.00%
2022/04/13	0.1	201.00	0	0.00	201.00	0.1	2,187	0.00%
2022/04/11	1	201.50	0	0.00	201.00	1	2,163	0.05%
2022/04/08	0.1	208.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	2	209.25	1	214.00	208.50	1	2,188	0.05%
2022/04/06	0	0.00	5	210.00	210.00	-5	2,174	-0.23%
2022/04/01	1.1	211.17	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	2.1	219.71	3	216.33	214.50	-0.9	2,174	-0.04%
2022/03/30	10	232.35	7	228.50	228.00	3	2,120	0.14%
2022/03/29	3	233.83	4	233.13	233.50	-1	2,090	-0.05%
2022/03/28	1	227.00	1	223.50	223.00	0	2,013	0.00%
2022/03/25	1	229.44	0	0.00	223.00	1	2,011	0.05%
2022/03/24	0	227.50	0	0.00	226.00	0	2,007	0.00%
2022/03/23	0.1	230.43	0	0.00	227.00	0.1	2,052	0.00%
2022/03/18	1	224.00	1	221.00	228.50	0	2,096	0.00%
2022/03/17	3	216.00	1	210.50	220.50	2	2,031	0.10%
2022/03/15	0	202.50	0	0.00	200.50	0	2,025	0.00%
2022/03/14	1.2	209.96	1	210.00	209.50	0.2	2,071	0.01%
2022/03/10	1.3	213.74	1	216.00	216.00	0.3	2,128	0.01%
2022/03/09	1	215.95	1	213.00	212.00	0	2,133	0.00%
2022/03/08	3.1	219.11	6	216.00	214.50	-3	2,144	-0.14%
2022/03/07	2	229.50	1	225.00	224.50	1	2,176	0.05%
2022/03/04	0.2	242.50	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	0.1	247.50	0	0.00	247.00	0.1	2,353	0.00%
2022/03/01	0	0.00	1	249.00	251.50	-1	2,671	-0.04%
2022/02/25	1.1	243.69	2	246.00	247.50	-1	2,822	-0.03%
2022/02/23	1	253.00	2	255.75	258.00	-1	2,994	-0.03%
2022/02/22	0.1	256.00	0	0.00	253.50	0.1	3,072	0.00%
2022/02/21	0.1	259.00	1	261.00	259.50	-1	3,182	-0.03%
2022/02/18	1	258.50	1	258.50	259.00	0	3,190	0.00%
2022/02/17	1.1	257.09	1	252.00	255.50	0.1	3,189	0.00%
2022/02/16	1.2	256.17	2	254.00	259.00	-0.8	3,164	-0.03%
2022/02/15	0.3	245.67	0	0.00	242.50	0.3	3,162	0.01%
2022/02/14	0	0.00	1	244.50	243.00	-1	3,164	-0.03%
2022/02/11	1	247.00	0	0.00	245.50	1	3,165	0.03%
2022/02/10	0	0.00	0.3	254.00	251.00	-0.3	3,173	-0.01%
2022/02/09	3	255.00	1	257.00	255.00	2	3,201	0.06%
2022/02/08	0	0.00	2	257.00	258.00	-2	3,217	-0.06%
2022/02/07	1	235.50	1	242.00	246.00	0	3,244	0.00%
2022/01/26	1	230.00	0	0.00	239.00	1	3,366	0.03%
2022/01/25	3	230.67	2	229.50	229.50	1	3,372	0.03%
2022/01/24	2	233.00	3	236.33	237.00	-1	3,368	-0.03%
2022/01/20	1	245.50	0	0.00	245.50	1	3,411	0.03%
2022/01/14	2.1	243.64	2	244.00	243.50	0.1	3,475	0.00%
2022/01/12	0.2	253.75	0	0.00	253.50	0.2	3,535	0.01%
2022/01/10	1.2	266.42	0	0.00	265.00	1.2	3,884	0.03%
2022/01/07	2.1	266.62	0	0.00	265.00	2.1	4,036	0.05%
2022/01/06	1.2	277.67	1	272.00	267.00	0.2	4,106	0.00%
2022/01/05	0	0.00	1	275.50	275.50	-1	4,098	-0.02%
2022/01/03	1.1	277.64	0	0.00	278.00	1.1	4,169	0.03%
2021/12/30	0	0.00	2	288.75	287.50	-2	4,172	-0.05%
2021/12/28	1	288.50	0	0.00	287.50	1	4,165	0.02%
2021/12/27	2	281.25	0	0.00	280.50	2	4,155	0.05%
2021/12/23	0	0.00	1	291.00	291.00	-1	4,139	-0.02%
2021/12/17	2	296.50	2	296.75	291.50	0	4,099	0.00%
2021/12/16	0	0.00	1	290.00	288.50	-1	4,111	-0.02%
2021/12/14	5	287.30	3	281.00	285.00	2	4,111	0.05%
2021/12/13	1	305.00	2	301.50	301.50	-1	4,023	-0.02%
2021/12/10	2	305.75	1	302.00	302.00	1	4,003	0.02%
2021/12/08	2	306.50	1.1	309.27	300.50	0.9	3,946	0.02%
2021/12/07	0.1	294.50	1	293.50	295.00	-0.9	3,877	-0.02%
2021/12/06	1	304.00	1	295.00	296.50	0	3,858	0.00%
2021/12/03	3	290.33	0	0.00	291.00	3	3,806	0.08%
2021/12/02	2	292.25	6	294.08	289.50	-4	3,796	-0.11%
2021/12/01	1	301.00	4	291.00	289.00	-3	3,773	-0.08%
2021/11/30	2	291.00	2.2	290.59	297.50	-0.2	3,724	-0.01%
2021/11/29	1.2	296.50	1	284.50	275.50	0.2	3,654	0.01%
2021/11/26	4	307.38	3.2	306.53	306.00	0.8	3,511	0.02%
2021/11/25	5	311.90	1	298.00	298.00	4	3,390	0.12%
2021/11/24	2	316.50	6.3	318.85	326.50	-4.3	3,206	-0.14%
2021/11/23	3	309.00	6	305.00	297.00	-3	3,159	-0.09%
2021/11/22	4	299.25	2.1	299.76	299.50	1.9	3,066	0.06%
2021/11/19	3	279.67	2	280.25	283.00	1	2,965	0.03%
2021/11/18	1	268.00	7	282.50	282.50	-6	2,880	-0.21%
2021/11/17	1	259.00	0	0.00	257.00	1	2,743	0.04%
2021/11/16	1	258.00	1	252.00	252.00	0	2,732	0.00%
2021/11/12	2	252.50	0	0.00	256.50	2	2,734	0.07%
2021/11/09	0	0.00	1	244.00	254.00	-1	2,700	-0.04%
2021/11/08	1	249.50	1	244.50	244.50	0	2,702	0.00%
2021/11/05	1	242.00	1	241.00	241.00	0	2,675	0.00%
2021/11/04	0	0.00	1	241.00	243.00	-1	2,653	-0.04%
2021/11/03	5	256.80	40	251.73	250.00	-35	2,616	-1.34%
2021/11/02	0	0.00	1	277.50	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	1	259.00	262.00	-1	2,498	-0.04%
2021/10/29	1	269.50	1	261.00	262.00	0	2,496	0.00%
2021/10/28	0	0.00	5	266.80	269.50	-5	2,483	-0.20%
2021/10/27	2	252.00	1	256.50	245.00	1	2,437	0.04%
2021/10/26	0	0.00	1	265.00	262.00	-1	2,422	-0.04%
2021/10/22	0	0.00	4	250.00	254.50	-4	2,448	-0.16%
2021/10/21	1	255.00	4	247.75	255.00	-3	2,459	-0.12%
2021/10/20	0	0.00	4.1	250.83	255.00	-4.1	2,418	-0.17%
2021/10/19	10	232.50	9	232.67	239.00	1	2,374	0.04%
2021/10/18	2	225.00	7	231.14	233.00	-5	2,220	-0.23%
2021/10/15	6	201.25	5	201.90	214.50	1	2,027	0.05%
2021/10/14	5	193.40	6	195.17	197.00	-1	1,915	-0.05%
2021/10/12	2	182.25	2	181.75	180.50	0	1,802	0.00%
2021/10/07	4	167.25	4	167.88	167.50	0	1,747	0.00%
2021/10/06	1.1	168.90	1	167.50	166.00	0.1	1,734	0.00%
2021/10/05	0.1	173.00	0	0.00	172.00	0.1	1,741	0.01%
2021/10/01	0	0.00	2	182.25	183.00	-2	1,741	-0.11%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/29	1	186.00	1	185.00	185.00	0	1,788	0.00%
2021/09/23	2	198.00	2	195.50	192.50	0	1,957	0.00%
2021/09/16	1	183.50	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0.1	186.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	0.1	187.00	0	0.00	186.00	0.1	1,994	0.01%
2021/09/13	1	190.00	1	190.50	189.50	0	2,017	0.00%
2021/09/10	0.1	190.50	0	0.00	190.00	0.1	2,025	0.00%
2021/09/03	1	194.00	1	195.50	191.50	0	2,220	0.00%
2021/09/02	1	194.00	0	0.00	191.00	1	2,325	0.04%
2021/08/30	1	191.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	3	198.67	4	199.38	195.50	-1	2,478	-0.04%
2021/08/26	0	0.00	1	198.50	198.50	-1	2,377	-0.04%
2021/08/23	1	184.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	1.1	184.45	0	0.00	183.50	1.1	2,403	0.05%
2021/08/17	0	0.00	1	190.00	190.00	-1	2,560	-0.04%
2021/08/12	1	191.00	1	188.00	193.00	0	2,629	0.00%
2021/08/09	1	194.50	0	0.00	191.00	1	2,839	0.04%
2021/08/05	0	0.00	1	202.50	200.00	-1	2,990	-0.03%
2021/08/03	0	0.00	1	198.00	198.00	-1	3,205	-0.03%
2021/08/02	0	0.00	1	193.50	195.00	-1	3,261	-0.03%
2021/07/30	3	194.50	3	192.33	193.00	0	3,320	0.00%
2021/07/29	2	181.00	3	186.83	193.00	-1	3,319	-0.03%
2021/07/28	1.1	180.95	0	0.00	179.50	1.1	3,294	0.03%
2021/07/27	4	187.75	1	189.50	185.00	3	3,317	0.09%
2021/07/23	2	196.25	1	195.00	196.00	1	3,441	0.03%
2021/07/21	1	197.50	0	0.00	197.00	1	3,559	0.03%
2021/07/20	1	207.00	1	209.00	201.50	0	3,588	0.00%
2021/07/16	1	205.50	0	0.00	204.50	1	3,616	0.03%
2021/07/14	1	201.50	0	0.00	203.50	1	3,670	0.03%
2021/07/13	2	203.50	0	0.00	203.50	2	3,681	0.05%
2021/07/09	1	207.50	0	0.00	207.50	1	3,683	0.03%
2021/07/07	1	208.50	2	208.50	209.50	-1	3,724	-0.03%
2021/07/06	3	212.00	0	0.00	211.00	3	3,739	0.08%
2021/07/02	1	229.50	0	0.00	225.00	1	3,753	0.03%
2021/07/01	0	0.00	3	228.00	227.50	-3	3,753	-0.08%
2021/06/30	0	0.00	3	230.67	232.00	-3	3,737	-0.08%
2021/06/29	1	218.00	2	221.50	219.00	-1	3,729	-0.03%
2021/06/28	2	219.50	2	219.50	221.00	0	3,759	0.00%
2021/06/22	1	206.50	0	0.00	207.00	1	4,001	0.02%
2021/06/21	1	212.00	2	218.50	212.00	-1	4,031	-0.02%
2021/06/18	2	222.00	2	223.50	221.00	0	4,037	0.00%
2021/06/15	2	218.00	2	219.50	221.50	0	4,063	0.00%
2021/06/11	5	225.20	4	226.50	222.50	1	4,046	0.02%
2021/06/10	0	0.00	6	219.42	232.50	-6	3,944	-0.15%
2021/06/09	10	214.30	5	213.50	211.50	5	3,939	0.13%
2021/06/04	2	207.50	0	0.00	206.00	2	3,813	0.05%
2021/06/03	1	204.50	0	0.00	204.50	1	3,764	0.03%
2021/06/02	0	0.00	1	208.00	205.00	-1	3,770	-0.03%
2021/06/01	0	0.00	4	205.00	206.50	-4	3,770	-0.11%
2021/05/31	0	0.00	1	202.00	204.50	-1	3,762	-0.03%
2021/05/28	4	207.25	4	207.00	207.00	0	3,764	0.00%
2021/05/27	2	211.50	3	207.67	207.00	-1	3,787	-0.03%
2021/05/26	1	210.50	1	210.00	213.00	0	3,736	0.00%
2021/05/25	1	204.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	2	205.50	0	0.00	204.00	2	4,305	0.05%
2021/05/21	3	199.50	3	204.67	205.50	0	4,611	0.00%
2021/05/19	1	204.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	3	200.33	2	200.75	208.00	1	4,650	0.02%
2021/05/17	1	200.00	6	207.75	196.00	-5	4,676	-0.11%
2021/05/14	0.2	218.00	0	0.00	216.50	0.2	4,659	0.00%
2021/05/13	4	218.88	0	0.00	218.00	4	4,622	0.09%
2021/05/12	7	233.14	3	235.00	221.50	4	4,591	0.09%
2021/05/11	0	0.00	1	237.00	225.50	-1	4,442	-0.02%
2021/05/10	1	230.00	0	0.00	229.50	1	4,431	0.02%
2021/05/07	0.6	235.00	3	230.83	235.00	-2.4	4,396	-0.05%
2021/05/06	1	215.00	0	0.00	214.00	1	4,359	0.02%
2021/05/05	1	220.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	1	224.50	2	222.25	220.00	-1	4,385	-0.02%
2021/05/03	1	240.00	1	245.00	232.50	0	4,357	0.00%
2021/04/28	0	0.00	1	224.50	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	8	218.19	2.1	212.36	214.00	5.9	4,207	0.14%
2021/04/23	2	223.25	1	223.50	218.50	1	4,268	0.02%
2021/04/22	6	233.92	0	0.00	227.00	6	4,327	0.14%
2021/04/21	5	235.50	0	0.00	235.50	5	4,405	0.11%
2021/04/20	6	235.75	1	235.50	234.50	5	4,460	0.11%
2021/04/19	4	239.00	0	0.00	234.50	4	4,516	0.09%
2021/04/16	6.1	240.52	0	0.00	241.50	6.1	4,537	0.13%
2021/04/15	1	241.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	12	243.00	0	0.00	242.00	12	4,573	0.26%
2021/04/13	1	251.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	1	255.00	254.00	-1	4,570	-0.02%
2021/04/09	2	249.00	3	256.67	253.00	-1	4,603	-0.02%
2021/04/01	1	270.00	3	272.17	267.00	-2	4,772	-0.04%
2021/03/31	2	275.50	1	268.50	264.50	1	4,761	0.02%
2021/03/30	3	276.00	3	273.50	273.00	0	4,714	0.00%
2021/03/29	0	0.00	2.1	275.10	277.00	-2.1	4,642	-0.05%
2021/03/25	0	0.00	1	256.50	250.00	-1	4,553	-0.02%
2021/03/22	1	247.50	0	0.00	246.50	1	4,817	0.02%
2021/03/19	0	0.00	0.2	251.50	251.50	-0.2	4,854	0.00%
2021/03/17	0	0.00	2	261.00	258.00	-2	5,052	-0.04%
2021/03/15	1	271.50	2	272.75	262.00	-1	5,168	-0.02%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	262.00	0	0.00	263.00	1	5,235	0.02%
2021/03/05	0.1	265.50	3	265.33	265.00	-2.9	5,415	-0.05%
2021/03/04	1	252.50	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0.1	256.00	1	255.50	255.50	-1	5,817	-0.02%
2021/03/02	3	252.65	2	245.00	245.00	1	5,826	0.02%
2021/02/26	0	0.00	1.2	258.83	260.50	-1.2	5,814	-0.02%
2021/02/25	9.1	298.18	14	302.82	270.00	-4.9	5,776	-0.08%
2021/02/24	0	0.00	6	275.33	288.00	-6	5,346	-0.11%
2021/02/23	1	260.00	5	270.40	262.00	-4	5,197	-0.08%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	0	0.00	3	225.67	231.00	-3	5,022	-0.06%
2021/02/17	3	216.83	0	0.00	208.00	3	5,015	0.06%
2021/02/05	1	217.50	1	220.00	220.00	0	4,968	0.00%
2021/02/04	1	197.50	1	200.00	200.00	0	4,978	0.00%
2021/02/03	1	204.00	1	206.00	198.50	0	5,008	0.00%
2021/02/02	0	0.00	1	187.00	198.00	-1	5,037	-0.02%
2021/02/01	1	186.00	0	0.00	184.50	1	5,057	0.02%
2021/01/29	0.3	185.50	0	0.00	184.50	0.3	5,043	0.01%
2021/01/28	0	0.00	2	191.00	192.50	-2	5,091	-0.04%
2021/01/27	1	195.50	1	194.00	195.00	0	5,163	0.00%
2021/01/26	2	198.75	0	0.00	195.00	2	5,186	0.04%
2021/01/21	6	208.08	1	207.50	213.50	5	5,289	0.09%
2021/01/18	8	210.56	4	209.25	210.00	4	5,560	0.07%
2021/01/15	5	197.30	4.1	197.54	199.00	0.9	5,503	0.02%
2021/01/14	2	195.17	0	0.00	189.00	2	5,417	0.04%
2021/01/13	1	211.81	2	208.00	202.00	-1	5,323	-0.02%
2021/01/12	2	214.01	2	217.50	213.50	0	5,269	0.00%
2021/01/11	2	215.97	0	0.00	212.50	2	5,204	0.04%
2021/01/08	1	222.51	0	0.00	222.50	1	5,218	0.02%
2021/01/07	1	225.50	1	226.50	225.00	0	5,228	0.00%
2021/01/06	2	227.00	1	233.00	225.50	1	5,209	0.02%
2021/01/05	1	229.51	0	0.00	230.50	1	5,220	0.02%
2020/12/31	0	241.00	0	0.00	241.00	0	5,212	0.00%
2020/12/30	1	246.00	1	248.50	246.50	0	5,118	0.00%
2020/12/29	3	248.67	2	252.00	242.00	1	5,073	0.02%
2020/12/28	1	242.55	1	241.00	244.50	0	5,001	0.00%
2020/12/25	1	226.00	1	228.50	231.00	0	4,950	0.00%
2020/12/24	1	228.48	0	0.00	226.00	1	4,948	0.02%
2020/12/21	2	232.00	2	236.50	233.50	0	4,990	0.00%
2020/12/18	1	241.50	1	246.00	238.50	0	4,982	0.00%
2020/12/17	4	256.38	4	254.00	240.50	0	5,021	0.00%
2020/12/16	0	0.00	6	245.08	248.50	-6	4,909	-0.12%
2020/12/15	3	232.17	1	231.00	226.00	2	5,047	0.04%
2020/12/14	2	247.25	4	247.00	238.50	-2	5,032	-0.04%
2020/12/11	2	232.00	1	220.50	237.50	1	4,937	0.02%
2020/12/10	6	225.33	2	221.75	216.00	4	4,882	0.08%
2020/12/09	1	233.00	1	233.00	234.50	0	4,796	0.00%
2020/12/08	1	246.00	0	0.00	236.00	1	4,776	0.02%
2020/12/07	8.1	259.15	0	0.00	255.50	8.1	4,665	0.17%
2020/12/04	1	260.00	2	264.75	266.00	-1	4,665	-0.02%
2020/12/03	6	261.92	0	0.00	260.00	6	4,726	0.13%
2020/12/02	2	271.75	0	0.00	267.50	2	4,730	0.04%
2020/12/01	2	275.50	0	0.00	274.00	2	4,747	0.04%
2020/11/30	0	0.00	2	295.00	286.00	-2	4,774	-0.04%
2020/11/27	0	0.00	3	290.00	292.00	-3	4,452	-0.07%
2020/11/25	1	281.50	1	278.50	276.00	0	4,446	0.00%
2020/11/19	2	289.75	1	290.50	280.50	1	4,582	0.02%
2020/11/18	2	283.50	1	285.00	287.00	1	4,550	0.02%
2020/11/16	1	263.00	1	262.00	265.00	0	4,598	0.00%
2020/11/13	2	264.00	2	269.00	268.50	0	4,623	0.00%
2020/11/12	1	264.00	1	276.00	264.50	0	4,625	0.00%
2020/11/11	1	278.00	1	279.00	279.00	0	4,559	0.00%
2020/11/10	1	274.50	0	0.00	272.00	1	4,573	0.02%
2020/11/04	1	282.50	2	277.00	290.00	-1	4,689	-0.02%
2020/11/03	1	285.00	0	0.00	280.50	1	4,660	0.02%
2020/11/02	0	0.00	1	290.00	288.00	-1	4,729	-0.02%
2020/10/30	1	292.00	0	0.00	293.00	1	4,734	0.02%
2020/10/29	2	289.50	0	0.00	298.00	2	4,709	0.04%
2020/10/28	5	320.10	2	322.50	297.00	3	4,687	0.06%
2020/10/27	2	323.25	0	0.00	324.50	2	4,428	0.05%
2020/10/26	1	332.00	22	330.34	320.00	-21	4,371	-0.48%
2020/10/23	3	347.67	2	345.50	343.00	1	4,393	0.02%
2020/10/15	0	0.00	1	343.50	338.00	-1	4,524	-0.02%
2020/10/14	0	0.00	12	351.25	345.50	-12	4,524	-0.27%
2020/10/13	0	0.00	1	354.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	3	352.33	349.00	-3	4,651	-0.06%
2020/10/08	2	350.75	1	349.50	349.50	1	4,628	0.02%
2020/10/07	0	0.00	1	340.00	338.50	-1	4,573	-0.02%
2020/10/06	1	343.00	0	0.00	342.00	1	4,568	0.02%
2020/09/30	1	341.50	1	339.50	342.00	0	4,623	0.00%
2020/09/29	2	338.25	3	335.00	331.00	-1	4,614	-0.02%
2020/09/28	1	347.00	1	357.00	343.50	0	4,689	0.00%
2020/09/25	2	345.75	0	0.00	357.00	2	4,718	0.04%
2020/09/23	1	340.00	1	338.00	336.00	0	4,796	0.00%
2020/09/22	3	350.67	5	340.10	333.00	-2	4,843	-0.04%
2020/09/21	1	363.00	2	360.50	359.50	-1	4,758	-0.02%
2020/09/18	30	358.50	2	366.50	367.00	28	4,698	0.60%
2020/09/17	0	0.00	2	331.50	334.50	-2	4,477	-0.04%
2020/09/16	0	0.00	1	323.00	324.50	-1	4,464	-0.02%
2020/09/15	0	0.00	3	326.50	328.50	-3	4,437	-0.07%
2020/09/14	0	0.00	1	309.50	312.50	-1	4,488	-0.02%
2020/09/10	0	0.00	1	301.50	301.50	-1	4,397	-0.02%
2020/09/09	1	313.00	2	309.50	302.00	-1	4,361	-0.02%
2020/09/08	3	272.50	3	294.33	309.50	0	4,352	0.00%
2020/09/07	4	289.75	1	292.00	283.50	3	4,376	0.07%
2020/09/04	3.1	291.23	2	309.50	300.00	1.1	4,377	0.03%
2020/09/03	2	306.00	0	0.00	306.00	2	4,422	0.05%
2020/09/01	0	330.50	0	0.00	330.00	0	4,360	0.00%
2020/08/31	0	0.00	2	330.00	339.50	-2	4,326	-0.05%
2020/08/28	1	322.00	1	325.00	322.00	0	4,298	0.00%
2020/08/27	2	326.50	1	327.00	320.50	1	4,276	0.02%
2020/08/26	1	319.00	3	311.00	330.00	-2	4,227	-0.05%
2020/08/25	1	297.00	1	304.00	303.00	0	4,205	0.00%
2020/08/24	0	0.00	1	301.00	299.00	-1	4,188	-0.02%
2020/08/21	3	287.50	38	289.97	293.50	-35	4,166	-0.84%
2020/08/20	3	324.67	0	0.00	303.00	3	4,068	0.07%
2020/08/19	35	320.36	0	0.00	336.50	35	4,045	0.87%
2020/08/18	1	295.50	0	0.00	306.50	1	4,028	0.02%
2020/08/17	2	278.75	1	280.00	280.00	1	3,992	0.03%
2020/08/14	1	276.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	1	275.00	0	0.00	269.50	1	4,159	0.02%
2020/08/12	0	0.00	1	265.00	278.50	-1	4,053	-0.02%
2020/08/11	2	251.00	2	248.50	253.50	0	3,946	0.00%
2020/08/10	0	0.00	3	240.67	246.50	-3	3,898	-0.08%
2020/08/07	1	223.50	3	225.67	224.50	-2	3,870	-0.05%
2020/08/06	3	235.50	4	237.88	221.00	-1	3,827	-0.03%
2020/08/03	2	203.50	0	0.00	203.50	2	3,756	0.05%
2020/07/29	2	166.00	0	0.00	153.50	2	3,833	0.05%
2020/07/22	0	0.00	1	200.00	213.50	-1	3,843	-0.03%
2020/07/21	1	194.50	3	201.67	194.50	-2	3,912	-0.05%
2020/07/20	4	216.00	2	216.00	216.00	2	3,895	0.05%
2020/07/17	3	240.00	0	0.00	240.00	3	4,122	0.07%
2020/07/16	1	272.00	17	268.12	266.50	-16	4,085	-0.39%
2020/07/14	0	0.00	25	328.50	328.50	-25	3,918	-0.64%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/07	18.1	380.36	2	394.25	394.50	16.1	3,871	0.42%
2020/07/06	0	0.00	2	358.75	359.00	-2	3,749	-0.05%
2020/07/03	3.1	317.79	0	0.00	326.50	3.1	3,679	0.08%
2020/07/02	1	277.00	0	0.00	297.00	1	3,538	0.03%
2020/07/01	25	267.50	2	268.50	270.00	23	3,447	0.67%
2020/06/24	1	235.50	3	231.67	228.00	-2	3,300	-0.06%
2020/06/23	0	240.00	0	0.00	240.00	0	3,276	0.00%
2020/06/22	1	269.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	1	251.00	124	240.16	251.00	-123	3,215	-3.83%	大賣/鉅額交易
2020/06/11	2	229.25	3	232.67	191.50	-1	3,080	-0.03%
2020/06/10	0	0.00	1	212.50	212.50	-1	2,963	-0.03%
2020/06/09	3	189.33	1	192.50	193.50	2	2,913	0.07%
2020/06/05	0	0.00	2	156.50	160.00	-2	2,761	-0.07%
2020/06/04	0	0.00	1	150.00	150.50	-1	2,754	-0.04%
2020/06/03	1	152.50	4	150.38	152.50	-3	2,737	-0.11%
2020/06/02	0	0.00	0.2	144.00	144.00	-0.2	2,706	-0.01%
2020/05/29	0	0.00	3	143.00	139.50	-3	2,654	-0.11%
2020/05/27	0	0.00	1	127.00	126.00	-1	2,615	-0.04%
2020/05/26	53	137.00	0	0.00	123.50	53	2,638	2.01%
2020/05/25	4	136.00	0	0.00	132.50	4	2,589	0.15%
2020/05/22	0	0.00	3	113.00	125.00	-3	2,545	-0.12%
2020/05/20	1	123.50	3	123.50	127.00	-2	2,458	-0.08%
2020/05/13	0	0.00	0.3	79.20	79.20	-0.3	2,079	-0.01%
2020/05/12	40	71.00	2	71.80	72.00	38	2,016	1.88%
2020/05/08	0	0.00	0.2	73.50	75.20	-0.2	1,939	-0.01%
2020/05/05	2	67.70	0	0.00	67.70	2	1,795	0.11%
2020/05/04	0	0.00	2	61.60	61.60	-2	1,715	-0.12%
2020/04/30	0	0.00	2	56.00	56.00	-2	1,682	-0.12%
2020/04/27	10	55.80	0	0.00	55.80	10	1,583	0.63%
2020/04/24	21	54.92	10	53.34	55.10	11	1,505	0.73%
2020/04/23	0	0.00	1	51.70	51.70	-1	1,350	-0.07%
2020/04/22	0	0.00	6	47.38	47.00	-6	1,252	-0.48%
2020/04/21	3	46.10	2	46.10	46.10	1	1,106	0.09%
2020/04/13	0	0.00	1	31.45	31.30	-1	778	-0.13%
2020/04/07	0	0.00	1	27.10	27.60	-1	732	-0.14%
2020/04/06	0	0.00	1	24.90	27.00	-1	755	-0.13%
2020/03/20	2	21.48	1	20.50	21.35	1	757	0.13%
2020/02/27	1	32.55	0	0.00	31.30	1	662	0.15%
2020/02/26	2	33.10	0	0.00	33.10	2	607	0.33%
2020/02/04	0	0.00	3	26.35	27.00	-3	538	-0.56%
2019/12/27	0	0.00	2	31.70	31.70	-2	453	-0.44%
2019/12/26	0	0.00	1	30.70	31.00	-1	426	-0.23%
2019/12/25	1	29.70	0	0.00	30.00	1	406	0.25%
2019/12/23	3	29.90	0	0.00	29.40	3	402	0.75%
2019/12/13	1	28.75	0	0.00	28.50	1	386	0.26%
2019/12/12	1	28.95	0	0.00	28.95	1	387	0.26%
2019/12/11	1	29.05	0	0.00	29.10	1	389	0.26%
2019/11/22	0	0.00	1	29.80	29.80	-1	354	-0.28%
2019/11/08	1	26.90	0	0.00	26.95	1	332	0.30%
2019/10/17	0	0.00	10	27.50	27.90	-10	343	-2.91%
2019/08/22	0	0.00	2	30.55	30.70	-2	280	-0.71%
2019/08/21	1	30.80	3	30.42	30.50	-2	276	-0.72%
2019/08/20	1	31.25	2	30.85	30.90	-1	271	-0.37%
2019/08/19	2	29.85	0	0.00	30.75	2	252	0.79%
2019/07/31	0	0.00	11	28.46	28.70	-11	217	-5.05%
2019/07/25	0	0.00	1	28.95	29.05	-1	211	-0.47%
2019/07/22	1	29.60	0	0.00	29.65	1	212	0.47%
2019/07/19	1	29.25	0	0.00	29.35	1	207	0.48%
2019/07/18	2	29.43	0	0.00	29.35	2	208	0.96%
2019/07/12	0	0.00	1	28.30	28.45	-1	193	-0.52%
2019/07/09	1	28.40	0	0.00	28.35	1	200	0.50%
2019/06/13	0	0.00	1	26.95	27.05	-1	231	-0.43%
2019/06/10	1	27.60	0	0.00	27.35	1	275	0.36%
2019/03/19	0	0.00	5	29.60	29.35	-5	552	-0.91%
2019/02/25	0	0.00	15	31.00	30.95	-15	461	-3.25%
2019/02/20	0	0.00	1	31.95	32.00	-1	431	-0.23%
2019/02/19	0	0.00	5	32.07	31.60	-5	421	-1.19%
2019/02/18	1	32.70	2	32.68	32.70	-1	387	-0.26%
2019/01/29	1	27.90	0	0.00	27.70	1	315	0.32%
2019/01/18	1	26.90	0	0.00	26.90	1	321	0.31%
2019/01/17	0	0.00	10	27.00	26.90	-10	329	-3.03%
2019/01/16	0	0.00	10	26.85	26.85	-10	340	-2.93%
2019/01/04	1	26.85	0	0.00	26.80	1	401	0.25%
2018/12/28	1	26.30	0	0.00	26.15	1	545	0.18%
2018/12/19	4	26.60	0	0.00	26.45	4	604	0.66%
2018/11/19	5	27.00	0	0.00	27.05	5	743	0.67%
2018/11/16	1	27.00	0	0.00	27.15	1	747	0.13%
2018/10/23	10	29.50	5	29.40	29.20	5	717	0.70%
2018/10/22	2	29.75	0	0.00	29.35	2	708	0.28%
2018/10/19	1	28.30	0	0.00	29.15	1	694	0.14%
2018/10/15	10	26.81	0	0.00	26.55	10	658	1.52%
2018/10/11	5	26.20	0	0.00	26.20	5	652	0.77%
2018/10/05	4	28.65	0	0.00	29.00	4	511	0.78%
2018/08/23	5	26.80	0	0.00	26.40	5	598	0.84%
2018/08/13	2	26.98	0	0.00	26.35	2	758	0.26%
2018/07/18	1	30.10	0	0.00	30.05	1	1,863	0.05%
2018/07/17	6	31.60	0	0.00	31.10	6	1,877	0.32%
2018/07/09	1	28.30	0	0.00	29.05	1	1,979	0.05%
2018/07/06	1	28.80	2	28.70	27.90	-1	2,023	-0.05%
2018/07/05	1	28.20	1	28.60	27.90	0	2,052	0.00%
2018/07/04	4	29.73	0	0.00	29.10	4	2,132	0.19%
2018/06/14	1	33.75	0	0.00	32.85	1	2,338	0.04%
2018/06/11	0	0.00	1	34.70	34.70	-1	2,475	-0.04%
2018/06/07	2	34.53	0	0.00	33.85	2	2,502	0.08%
2018/06/04	0	0.00	3	36.05	35.90	-3	2,490	-0.12%
2018/06/01	0	0.00	2	36.95	36.50	-2	2,497	-0.08%
2018/05/31	3	36.40	8	34.11	36.25	-5	2,534	-0.20%
2018/05/30	1	35.50	0	0.00	34.60	1	2,564	0.04%
2018/05/29	0	0.00	2	37.60	35.75	-2	2,547	-0.08%
2018/05/28	6	36.94	0	0.00	36.45	6	2,557	0.23%
2018/05/22	1	38.10	2	38.23	37.75	-1	2,501	-0.04%
2018/05/18	4	37.25	0	0.00	37.15	4	2,467	0.16%
2018/05/17	3	37.87	1	37.80	37.20	2	2,454	0.08%
2018/05/16	3	39.00	1	38.70	38.50	2	2,429	0.08%
2018/05/15	3	39.00	0	0.00	38.45	3	2,403	0.12%
2018/05/14	0	0.00	2	37.90	39.00	-2	2,370	-0.08%
2018/05/11	2	37.40	0	0.00	36.05	2	2,323	0.09%
2018/05/10	0	0.00	2	38.50	37.90	-2	2,277	-0.09%
2018/05/09	2	38.20	0	0.00	37.60	2	2,226	0.09%
2018/05/08	0	0.00	1	39.85	39.65	-1	2,153	-0.05%
2018/05/07	0	0.00	9	40.54	40.70	-9	2,087	-0.43%
2018/05/04	7	37.31	29	37.79	40.40	-22	1,959	-1.12%
2018/05/03	29	38.85	19	38.56	39.60	10	1,774	0.56%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	1	30.00	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	1	32.05	30.00	-1	1,409	-0.07%
2018/04/23	1	32.20	0	0.00	31.90	1	1,352	0.07%
2018/04/20	0	0.00	2	31.50	31.70	-2	1,337	-0.15%
2018/04/16	2	31.60	0	0.00	30.60	2	1,273	0.16%
2018/04/13	8	31.90	30	32.21	31.80	-22	1,253	-1.76%
2018/04/12	30	31.76	0	0.00	32.30	30	1,235	2.43%
2018/04/11	0	0.00	2	31.78	31.85	-2	1,180	-0.17%
2018/04/10	0	0.00	1	31.30	30.80	-1	1,142	-0.09%
2018/04/09	1	29.95	2	30.05	30.05	-1	1,055	-0.09%
2018/03/29	0	0.00	1	27.50	27.50	-1	947	-0.11%
2018/03/28	0	0.00	1	27.50	27.25	-1	936	-0.11%
2018/03/26	0	0.00	3	28.32	28.35	-3	921	-0.33%
2018/03/23	3	26.10	0	0.00	26.60	3	885	0.34%
2018/03/22	2	26.98	0	0.00	26.80	2	865	0.23%
2018/03/21	0	0.00	2	27.50	27.55	-2	844	-0.24%
2018/03/20	2	28.00	2	27.90	27.75	0	820	0.00%
2018/03/19	0	0.00	2	28.10	28.10	-2	796	-0.25%
2018/03/15	0	0.00	1	27.30	27.30	-1	717	-0.14%
2018/03/14	0	0.00	3	26.45	26.45	-3	634	-0.47%
2018/03/09	4	23.83	0	0.00	23.80	4	570	0.70%
2018/03/08	0	0.00	1	24.60	24.60	-1	556	-0.18%
2018/03/06	1	25.20	2	25.15	25.15	-1	517	-0.19%
2018/03/05	0	0.00	7	25.15	25.15	-7	458	-1.53%
2018/03/02	2	22.80	1	22.90	22.90	1	394	0.25%
2018/03/01	2	22.80	0	0.00	23.40	2	384	0.52%
2018/02/21	0	0.00	1	20.70	20.55	-1	330	-0.30%
2018/02/09	2	19.60	0	0.00	19.65	2	341	0.59%
2018/02/07	1	20.30	0	0.00	20.00	1	347	0.29%
2018/02/05	2	20.38	0	0.00	21.00	2	337	0.59%
2018/01/24	6	21.63	0	0.00	21.55	6	333	1.80%
2018/01/15	0	0.00	2	22.75	22.75	-2	335	-0.60%