合一 (4743)-第一金-嘉義券商分點個股進出

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－第一金-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	4	147.00	149.00	-4	2,232	-0.18%
2024/04/19	4.1	146.13	0	0.00	145.50	4.1	2,196	0.18%
2024/04/18	0	157.00	0	0.00	157.00	0	2,122	0.00%
2024/04/17	0.9	160.48	0	0.00	158.00	0.9	2,098	0.04%
2024/04/16	5	165.30	0	0.00	159.00	5	2,084	0.24%
2024/04/15	8	166.75	0.1	168.50	166.00	8	2,027	0.39%
2024/04/12	0	0.00	0	174.00	172.00	0	1,995	0.00%
2024/04/10	0	0.00	2	175.50	175.00	-2	2,051	-0.10%
2024/04/09	0	0.00	2	174.00	173.50	-2	2,053	-0.10%
2024/04/03	2	171.00	0	0.00	172.00	2	2,026	0.10%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	2	174.75	0	0.00	174.00	2	2,049	0.10%
2024/03/27	0	0.00	15	174.33	174.00	-15	2,041	-0.73%
2024/03/26	0	171.00	0	0.00	171.00	0	2,022	0.00%
2024/03/20	1	167.50	1	170.00	167.00	0	2,021	0.00%
2024/03/19	0.4	165.00	0	0.00	165.00	0.4	2,029	0.02%
2024/03/18	1	168.50	4	166.50	165.00	-3	2,039	-0.15%
2024/03/12	0.1	172.00	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	0	172.50	0	0.00	170.50	0	2,075	0.00%
2024/03/08	1.1	179.64	0.1	172.00	171.00	1	2,127	0.05%
2024/03/07	2	172.25	1	181.50	184.00	1	2,013	0.05%
2024/03/06	0	0.00	0	169.00	167.50	0	1,906	0.00%
2024/03/05	0.6	170.00	0	0.00	168.50	0.6	1,922	0.03%
2024/02/29	0	0.00	0.1	177.50	176.50	-0.1	1,955	-0.01%
2024/02/26	0.1	176.00	4.2	177.30	181.00	-4.1	1,996	-0.20%
2024/02/22	0.2	176.50	0	0.00	175.50	0.2	2,078	0.01%
2024/02/21	0.4	180.00	0	0.00	177.00	0.4	2,111	0.02%
2024/02/19	0.2	178.50	0	0.00	178.00	0.2	2,289	0.01%
2024/02/16	1.2	176.38	0	0.00	177.00	1.2	2,342	0.05%
2024/02/02	0.4	175.00	0	0.00	174.00	0.4	3,394	0.01%
2024/01/31	0	0.00	4	172.50	173.00	-4	4,077	-0.10%
2024/01/29	0.1	175.50	0	0.00	175.50	0.1	4,197	0.00%
2024/01/25	0.2	174.00	7	174.44	174.00	-6.8	4,249	-0.16%
2024/01/24	1	178.50	0.8	177.25	176.50	0.2	4,272	0.00%
2024/01/22	0.9	179.94	0	0.00	179.50	0.9	4,396	0.02%
2024/01/19	0.1	176.00	4	173.50	175.50	-3.9	4,512	-0.09%
2024/01/15	0.4	182.00	0	0.00	182.50	0.4	4,718	0.01%
2024/01/12	0	0.00	2.2	182.23	180.00	-2.2	4,792	-0.05%
2024/01/10	0.2	183.00	1.3	181.91	183.50	-1.1	4,917	-0.02%
2024/01/08	5	184.00	0	0.00	183.50	5	4,950	0.10%
2024/01/04	7	187.00	1	190.50	183.00	6	4,935	0.12%
2024/01/03	1	193.00	0	0.00	192.00	1	4,867	0.02%
2023/12/29	0	0.00	0.2	193.68	194.50	-0.2	4,868	0.00%
2023/12/28	5	193.50	0	0.00	192.50	5	4,892	0.10%
2023/12/26	0	0.00	5	197.00	197.00	-5	4,828	-0.10%
2023/12/18	1	196.00	0	0.00	193.50	1	4,828	0.02%
2023/12/15	0.1	192.50	0	0.00	196.50	0.1	4,818	0.00%
2023/12/14	0.1	193.00	0	0.00	193.00	0.1	4,797	0.00%
2023/12/13	8.2	193.36	0	0.00	191.00	8.2	4,784	0.17%
2023/12/12	1.2	192.70	0	0.00	194.50	1.2	4,793	0.02%
2023/12/11	0.3	191.96	7.8	192.05	191.00	-7.5	4,781	-0.16%
2023/12/08	5	193.00	0	0.00	193.50	5	4,776	0.10%
2023/12/07	0.2	193.50	0	0.00	193.50	0.2	4,768	0.00%
2023/12/06	1.5	195.48	0	0.00	195.50	1.5	4,769	0.03%
2023/12/05	7.4	201.81	3	198.83	198.00	4.4	4,730	0.09%
2023/12/04	0	206.50	1	205.50	205.00	-1	4,664	-0.02%
2023/12/01	1	205.50	0.1	209.00	205.00	0.9	4,661	0.02%
2023/11/30	1	206.00	0	0.00	205.00	1	4,703	0.02%
2023/11/28	1	205.00	1	204.00	204.00	0	4,681	0.00%
2023/11/22	0.1	205.50	0	0.00	204.50	0.1	4,667	0.00%
2023/11/21	0.3	204.83	0	0.00	205.50	0.3	4,608	0.01%
2023/11/20	0.1	206.50	0	0.00	206.00	0.1	4,561	0.00%
2023/11/17	1.2	206.48	0	0.00	206.50	1.2	4,525	0.03%
2023/11/16	2	213.00	0	0.00	211.50	2	4,449	0.04%
2023/11/15	0	0.00	0.1	213.00	214.00	-0.1	4,358	0.00%
2023/11/14	0.3	212.58	1	211.00	211.50	-0.7	4,298	-0.02%
2023/11/13	5.3	217.56	5	219.00	218.00	0.3	4,157	0.01%
2023/11/10	15.9	231.58	15.9	230.51	220.50	0	3,987	0.00%
2023/11/09	2.3	228.95	0.5	231.05	230.50	1.8	3,300	0.05%
2023/11/08	1	215.50	2.3	225.01	226.50	-1.3	3,149	-0.04%
2023/11/07	0	0.00	2	215.75	217.50	-2	2,710	-0.07%
2023/11/06	1.2	196.53	1	194.50	198.00	0.2	2,615	0.01%
2023/11/02	27	193.63	1	193.00	192.00	26	2,602	1.00%
2023/11/01	1	195.50	1	196.00	195.50	0	2,578	0.00%
2023/10/31	1	196.00	1	199.00	196.00	0	2,560	0.00%
2023/10/30	1.2	197.70	1	202.00	198.00	0.2	2,538	0.01%
2023/10/27	1	201.50	1.6	203.61	203.50	-0.6	2,469	-0.02%
2023/10/26	0.1	194.00	1.3	198.24	197.00	-1.2	2,330	-0.05%
2023/10/25	0	0.00	0.8	195.42	194.50	-0.8	2,262	-0.04%
2023/10/24	0	0.00	0.1	192.00	189.50	-0.1	2,193	0.00%
2023/10/23	0	0.00	2.3	189.73	189.00	-2.3	2,128	-0.11%
2023/10/20	4	186.75	2.1	192.51	183.50	2	2,068	0.09%
2023/10/17	0.2	180.33	0	0.00	180.00	0.2	1,942	0.01%
2023/10/16	0.9	175.66	0	0.00	181.50	0.9	1,970	0.04%
2023/10/11	1	176.50	0	0.00	176.50	1	2,082	0.05%
2023/10/05	0	172.50	0	0.00	174.00	0	2,162	0.00%
2023/10/04	0.4	169.38	0	0.00	168.50	0.4	2,161	0.02%
2023/09/27	0	0.00	1	174.60	177.00	-1	2,192	-0.05%
2023/09/19	0	0.00	4	181.50	181.00	-4	2,392	-0.17%
2023/09/15	0	0.00	0.1	187.25	186.00	-0.1	2,417	0.00%
2023/09/13	0.1	180.00	0	0.00	180.00	0.1	2,413	0.00%
2023/09/08	0.3	177.06	0	0.00	179.00	0.3	2,525	0.01%
2023/09/07	1	178.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1	179.50	0.9	182.28	179.00	0.1	2,527	0.00%
2023/09/05	1	182.01	0	0.00	181.50	1	2,517	0.04%
2023/09/04	0	0.00	0.7	194.41	195.00	-0.7	2,459	-0.03%
2023/08/31	2	199.00	1	200.50	198.50	1	2,460	0.04%
2023/08/30	1	198.00	0.2	197.50	198.00	0.8	2,432	0.03%
2023/08/16	1	183.00	1	181.50	186.50	0	2,565	0.00%
2023/08/14	0	176.50	14	177.29	175.50	-14	2,569	-0.54%
2023/08/09	0.2	182.50	0.3	182.50	184.00	-0.1	2,603	0.00%
2023/08/02	0.3	191.92	0	0.00	189.00	0.3	2,769	0.01%
2023/08/01	0	195.50	0	0.00	194.50	0	2,774	0.00%
2023/07/31	0	0.00	0.6	195.00	194.00	-0.6	2,788	-0.02%
2023/07/28	0.3	198.00	0	0.00	198.50	0.3	2,811	0.01%
2023/07/27	0	0.00	2	203.00	200.00	-2	2,815	-0.07%
2023/07/26	0.3	204.17	0	0.00	200.50	0.3	2,866	0.01%
2023/07/25	0.1	207.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/24	0	0.00	1	202.00	203.50	-1	2,952	-0.03%
2023/07/21	0	0.00	0.1	212.00	205.00	-0.1	3,004	0.00%
2023/07/20	1	210.00	0	0.00	211.00	1	3,059	0.03%
2023/07/19	0	0.00	0.1	209.50	208.00	-0.1	3,080	0.00%
2023/07/18	0	204.00	2	204.00	202.50	-2	3,198	-0.06%
2023/07/17	2.1	209.24	2.3	210.14	210.00	-0.2	3,305	0.00%
2023/07/14	0.1	192.00	0	0.00	198.00	0.1	3,325	0.00%
2023/07/13	0.6	197.08	0	0.00	192.50	0.6	3,351	0.02%
2023/07/12	0.2	203.50	0	0.00	202.00	0.2	3,306	0.01%
2023/07/10	0.4	210.50	0	0.00	208.00	0.4	3,550	0.01%
2023/07/06	0.1	206.01	0	0.00	206.00	0.1	3,553	0.00%
2023/07/05	0	0.00	0.1	213.00	209.00	-0.1	3,565	0.00%
2023/07/03	3.5	212.04	0	0.00	212.00	3.5	3,680	0.10%
2023/06/30	0	217.00	1.2	222.02	216.00	-1.2	3,717	-0.03%
2023/06/29	0	0.00	0.2	224.25	220.00	-0.2	3,780	-0.01%
2023/06/28	1.1	220.68	0.1	220.25	219.50	1	3,832	0.03%
2023/06/27	0	0.00	1.5	221.28	220.00	-1.5	3,894	-0.04%
2023/06/26	0.1	208.00	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	0.2	212.75	0	0.00	210.00	0.2	3,958	0.01%
2023/06/20	0.1	216.50	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	1	216.00	0.1	221.25	216.00	0.9	4,100	0.02%
2023/06/16	0	213.50	1.4	215.02	216.00	-1.4	4,113	-0.03%
2023/06/15	2.3	229.63	1	230.00	230.50	1.3	4,089	0.03%
2023/06/14	3.2	238.45	0	0.00	236.50	3.2	4,092	0.08%
2023/06/13	0	0.00	1	242.00	240.00	-1	4,160	-0.02%
2023/06/12	0.1	239.50	2	238.50	241.00	-1.9	4,192	-0.05%
2023/06/09	0	0.00	0.1	240.00	239.00	-0.1	4,250	0.00%
2023/06/08	1	237.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	11	241.00	240.00	-11	4,362	-0.25%
2023/06/06	0	0.00	0.1	239.50	239.50	-0.1	4,371	0.00%
2023/06/02	0	0.00	1.2	242.83	239.50	-1.2	4,415	-0.03%
2023/06/01	0	229.00	0	0.00	228.00	0	4,446	0.00%
2023/05/31	0	0.00	0.2	229.90	230.50	-0.2	4,504	0.00%
2023/05/30	0	0.00	1.1	226.98	223.00	-1.1	4,564	-0.02%
2023/05/29	0	0.00	1	222.00	224.50	-1	4,590	-0.02%
2023/05/26	1.3	221.35	0	0.00	220.50	1.3	4,667	0.03%
2023/05/25	0	226.50	0	0.00	225.00	0	4,705	0.00%
2023/05/24	0.2	227.88	0	0.00	228.50	0.2	4,820	0.00%
2023/05/23	0	229.50	0.2	232.50	232.00	-0.2	4,877	0.00%
2023/05/22	0	0.00	0.2	230.25	228.50	-0.2	5,161	0.00%
2023/05/19	0.4	223.85	0.2	229.38	223.50	0.2	5,168	0.00%
2023/05/18	0	0.00	0.2	228.25	227.00	-0.2	5,181	0.00%
2023/05/17	0.1	228.00	0.2	227.25	229.00	-0.2	5,214	0.00%
2023/05/16	0	0.00	0.1	225.75	226.00	-0.1	5,274	0.00%
2023/05/15	0.3	219.61	0	0.00	221.00	0.3	5,360	0.00%
2023/05/12	28.1	225.50	28	224.05	224.00	0.1	5,465	0.00%
2023/05/11	1.1	237.18	0	0.00	237.00	1.1	5,589	0.02%
2023/05/10	0	241.00	1	241.50	242.50	-1	5,879	-0.02%
2023/05/09	0.5	239.50	0	0.00	239.50	0.5	6,013	0.01%
2023/05/08	0.4	241.36	0	0.00	239.50	0.4	6,142	0.01%
2023/05/02	0	0.00	4	250.50	248.50	-4	6,613	-0.06%
2023/04/28	0	0.00	0.1	246.50	241.00	-0.1	6,638	0.00%
2023/04/27	1.2	239.76	0	0.00	238.00	1.2	6,675	0.02%
2023/04/26	7.2	239.67	2	238.50	239.50	5.2	6,749	0.08%
2023/04/25	3.4	243.81	0	0.00	242.00	3.4	6,763	0.05%
2023/04/24	0.5	252.30	0	0.00	251.00	0.5	6,839	0.01%
2023/04/21	3.9	260.43	0	0.00	253.00	3.9	6,882	0.06%
2023/04/20	1.1	273.50	2.4	282.25	270.50	-1.3	6,820	-0.02%
2023/04/19	2	276.75	1.4	283.46	281.00	0.6	6,745	0.01%
2023/04/18	2	276.50	7	278.50	278.50	-5	6,702	-0.07%
2023/04/14	0.6	274.50	0	0.00	274.50	0.6	6,774	0.01%
2023/04/13	0.4	279.20	21.2	272.57	279.00	-20.8	6,768	-0.31%
2023/04/11	0.6	267.17	0	0.00	267.00	0.6	6,935	0.01%
2023/04/10	3.1	271.26	0	0.00	267.50	3.1	7,068	0.04%
2023/04/07	0	0.00	20	272.50	272.50	-20	7,142	-0.28%
2023/04/06	0.1	273.00	0.5	273.10	271.50	-0.4	7,293	-0.01%
2023/03/31	0.3	269.50	3.1	272.03	267.00	-2.8	7,420	-0.04%
2023/03/29	0	0.00	1.3	268.81	270.50	-1.3	7,523	-0.02%
2023/03/28	13.9	265.34	0	0.00	261.50	13.9	7,530	0.18%
2023/03/24	52	267.90	2.2	263.23	269.00	49.8	7,561	0.66%
2023/03/23	30.1	266.32	0.1	268.00	261.50	30	7,602	0.39%
2023/03/22	0.2	260.00	1.6	259.64	260.50	-1.4	7,652	-0.02%
2023/03/21	0.5	256.49	0	0.00	254.50	0.5	7,735	0.01%
2023/03/17	10.3	254.00	0.1	255.00	254.00	10.2	7,964	0.13%
2023/03/16	13.9	253.67	3	251.67	250.50	10.9	8,051	0.14%
2023/03/15	0	0.00	10.8	259.06	260.00	-10.8	8,245	-0.13%
2023/03/14	0.2	254.03	0.4	262.50	253.50	-0.2	8,611	0.00%
2023/03/13	10.2	250.01	1.4	256.11	256.50	8.8	8,663	0.10%
2023/03/10	22.7	261.14	3	259.50	258.50	19.7	8,801	0.22%
2023/03/09	0.8	265.13	0	0.00	264.00	0.8	8,933	0.01%
2023/03/08	36.5	269.71	0	0.00	264.00	36.5	9,027	0.40%
2023/03/07	2.2	269.36	0	0.00	267.00	2.2	9,226	0.02%
2023/03/06	3.1	269.66	1	269.50	269.50	2.1	9,523	0.02%
2023/03/03	1	272.98	1	266.00	267.00	0	9,807	0.00%
2023/03/02	1	266.00	3	264.83	270.50	-2	10,128	-0.02%
2023/03/01	2.1	261.55	0	0.00	261.00	2.1	10,406	0.02%
2023/02/23	0	0.00	8.1	265.02	266.50	-8.1	10,644	-0.08%
2023/02/22	0.5	270.18	0	0.00	266.00	0.5	10,847	0.00%
2023/02/21	2.4	278.69	0	0.00	276.00	2.4	10,908	0.02%
2023/02/20	2	293.00	4	294.63	280.00	-2	10,971	-0.02%
2023/02/17	0.3	276.17	0	0.00	275.50	0.3	10,752	0.00%
2023/02/16	6	277.25	0.2	277.75	276.00	5.8	10,823	0.05%
2023/02/15	0.2	271.58	1	275.00	271.50	-0.8	11,086	-0.01%
2023/02/14	6.6	273.51	0	0.00	271.00	6.6	11,150	0.06%
2023/02/13	12.3	284.16	2	286.25	278.00	10.3	11,115	0.09%
2023/02/10	2	284.75	11	289.27	290.00	-9	11,131	-0.08%
2023/02/09	4	289.88	2	284.50	284.00	2	11,049	0.02%
2023/02/08	3	282.17	4	288.50	288.00	-1	10,875	-0.01%
2023/02/07	0	0.00	0	271.00	273.00	0	10,684	0.00%
2023/02/06	2	267.75	2	268.75	265.00	0	10,695	0.00%
2023/02/03	3	266.67	2	263.00	263.00	1	10,683	0.01%
2023/02/01	2	268.24	2	263.00	260.50	0	10,761	0.00%
2023/01/31	1	266.00	2	261.75	269.00	-1	10,777	-0.01%
2023/01/30	1	246.50	1	247.50	250.50	0	10,740	0.00%
2023/01/17	0	0.00	0.2	243.00	244.50	-0.2	10,783	0.00%
2023/01/16	1	239.00	1.1	240.82	241.00	-0.1	10,750	0.00%
2023/01/13	5.2	229.93	5	227.00	232.00	0.2	10,720	0.00%
2023/01/12	0.6	229.75	0	0.00	226.50	0.6	10,813	0.01%
2023/01/11	4.4	239.15	4	236.50	237.00	0.4	10,723	0.00%
2023/01/10	4	244.13	4	238.63	238.00	0	10,760	0.00%
2023/01/09	1	245.50	0.6	245.58	245.00	0.4	10,832	0.00%
2023/01/06	0.1	240.25	0	0.00	241.50	0.1	10,935	0.00%
2023/01/05	0.1	241.50	0.1	246.00	240.00	0	11,118	0.00%
2023/01/04	0.4	243.25	1	248.00	240.00	-0.6	11,199	-0.01%
2023/01/03	4.1	245.71	3	244.50	244.50	1.1	11,324	0.01%
2022/12/30	2.2	245.72	3	247.50	245.50	-0.8	11,476	-0.01%
2022/12/29	14.8	244.75	13	244.81	243.00	1.8	11,646	0.02%
2022/12/28	8	262.69	10	260.14	257.00	-2	11,562	-0.02%
2022/12/27	1	259.48	2.6	258.63	264.50	-1.6	11,544	-0.01%
2022/12/26	0	0.00	1.4	265.48	258.00	-1.4	11,625	-0.01%
2022/12/23	5.1	259.66	6.2	263.22	259.50	-1.1	11,716	-0.01%
2022/12/22	5	253.50	2.5	243.76	262.50	2.5	11,692	0.02%
2022/12/20	0.3	242.83	0	0.00	236.50	0.3	11,919	0.00%
2022/12/15	0.6	250.83	0	0.00	247.00	0.6	12,360	0.00%
2022/12/14	1.2	256.33	0	0.00	259.00	1.2	12,351	0.01%
2022/12/13	3.8	261.05	1	256.00	253.50	2.8	12,268	0.02%
2022/12/12	1.4	257.07	3	256.50	257.00	-1.6	12,371	-0.01%
2022/12/09	3.6	264.75	3.2	260.22	260.00	0.4	12,416	0.00%
2022/12/08	2	269.50	3	268.33	267.00	-1	12,636	-0.01%
2022/12/07	4.4	280.36	4.1	273.22	275.00	0.3	12,518	0.00%
2022/12/06	13.6	292.49	10	294.55	279.00	3.6	12,241	0.03%
2022/12/05	5	294.88	4	296.75	297.00	1	11,852	0.01%
2022/12/02	11	297.64	11	297.50	294.50	0	11,746	0.00%
2022/12/01	8.2	291.90	10	292.40	291.50	-1.8	11,544	-0.02%
2022/11/30	3	287.33	2	286.00	286.00	1	11,421	0.01%
2022/11/29	12.8	291.59	4	287.00	287.00	8.8	11,327	0.08%
2022/11/28	6	293.50	15	295.57	295.00	-9	11,112	-0.08%
2022/11/25	10	290.25	7	283.79	281.00	3	10,804	0.03%
2022/11/24	25	287.52	25	288.62	290.00	0	10,449	0.00%
2022/11/23	3.1	276.87	3.4	282.35	289.50	-0.3	10,134	0.00%
2022/11/22	2.4	273.48	1	263.00	263.50	1.4	9,856	0.01%
2022/11/21	2	273.75	2	272.75	272.00	0	9,850	0.00%
2022/11/18	23.1	274.76	21	274.71	275.00	2.1	10,149	0.02%
2022/11/17	3	259.86	6	261.50	259.00	-3.1	10,200	-0.03%
2022/11/16	0.1	254.00	1	256.00	256.50	-0.9	10,018	-0.01%
2022/11/15	0.2	250.25	0	0.00	249.50	0.2	9,875	0.00%
2022/11/14	5.2	248.14	1	254.00	250.00	4.2	9,882	0.04%
2022/11/11	1	250.50	5.6	259.52	252.50	-4.6	9,777	-0.05%
2022/11/10	3	243.83	3	243.67	243.00	0	9,480	0.00%
2022/11/09	2	243.75	2	243.50	243.50	0	9,408	0.00%
2022/11/08	7.1	248.80	7.1	250.84	243.00	0	9,350	0.00%
2022/11/07	1.1	248.86	0	0.00	246.00	1.1	9,252	0.01%
2022/11/04	7	247.86	7	247.50	247.50	0	9,160	0.00%
2022/11/03	8.4	240.98	9	244.78	246.00	-0.7	9,077	-0.01%
2022/11/02	5.2	240.81	4	242.00	242.00	1.2	8,948	0.01%
2022/11/01	5.2	229.61	5	231.61	239.50	0.2	8,813	0.00%
2022/10/31	6.2	227.45	7	229.14	228.00	-0.8	8,684	-0.01%
2022/10/28	4	224.63	3	223.50	223.50	1	8,605	0.01%
2022/10/27	10.1	216.99	10	220.55	232.00	0.1	8,456	0.00%
2022/10/26	9	209.06	7	211.57	211.00	2	8,310	0.02%
2022/10/25	0	0.00	1	220.50	210.50	-1	8,172	-0.01%
2022/10/21	3	217.67	3	215.00	215.00	0	8,033	0.00%
2022/10/19	18	236.92	19	232.18	231.50	-1	7,930	-0.01%
2022/10/18	5	243.70	6	237.25	235.00	-1	8,021	-0.01%
2022/10/17	17	235.03	13	235.27	239.00	4	7,948	0.05%
2022/10/14	13	242.92	12	245.88	243.50	1	7,828	0.01%
2022/10/13	2	238.00	2	242.75	234.50	0	7,680	0.00%
2022/10/12	14	249.75	8.1	252.00	252.00	6	7,490	0.08%
2022/10/11	12	252.71	12	251.71	244.50	0	7,338	0.00%
2022/10/07	29	264.26	29	264.72	257.00	0	7,142	0.00%
2022/10/06	8	252.50	8	255.31	259.50	0	6,921	0.00%
2022/10/05	0	0.00	1	242.00	245.50	-1	6,664	-0.02%
2022/10/04	0	0.00	1	238.01	240.00	-1	6,523	-0.02%
2022/10/03	36	244.39	34	235.35	233.50	2	6,429	0.03%
2022/09/30	29	242.59	29	245.59	252.50	0	6,262	0.00%
2022/09/29	0	0.00	3.3	248.46	248.50	-3.3	6,058	-0.05%
2022/09/28	9.1	234.26	9	229.00	226.00	0.1	6,101	0.00%
2022/09/27	1.1	238.55	2	241.49	242.50	-0.9	5,982	-0.02%
2022/09/26	5.1	254.82	0	0.00	245.50	5.1	5,789	0.09%
2022/09/23	25	264.44	25.6	266.99	267.00	-0.6	5,652	-0.01%
2022/09/22	18	257.11	13	258.88	259.50	5	5,536	0.09%
2022/09/21	4.1	258.60	4	256.00	256.00	0.1	5,413	0.00%
2022/09/20	2	259.50	2	260.00	260.00	0	5,457	0.00%
2022/09/19	25.2	260.08	30	263.42	260.50	-4.8	5,550	-0.09%
2022/09/16	22	271.20	21	270.10	271.50	1	5,538	0.02%
2022/09/15	11	287.31	11	288.09	272.50	0	5,476	0.00%
2022/09/14	0.3	294.00	0	0.00	293.50	0.3	5,213	0.01%
2022/09/13	0	0.00	0	288.00	285.00	0	5,377	0.00%
2022/09/12	0	0.00	1	291.00	291.50	-1	5,613	-0.02%
2022/09/07	0	0.00	0	278.50	278.00	0	5,901	0.00%
2022/09/06	0	260.50	1	266.00	268.50	-1	6,023	-0.02%
2022/08/31	0	0.00	0	298.50	296.00	0	6,113	0.00%
2022/08/30	1	284.00	2.1	284.43	283.50	-1.1	6,091	-0.02%
2022/08/26	2	282.50	0	284.75	284.00	2	6,011	0.03%
2022/08/25	42	252.86	44	256.04	260.00	-2	5,879	-0.03%
2022/08/24	30	238.45	34	240.32	242.50	-4	5,411	-0.07%
2022/08/23	0	0.00	0.2	220.50	220.50	-0.2	5,474	0.00%
2022/08/19	1	174.50	3	181.50	182.50	-2	5,540	-0.04%
2022/08/17	1	171.50	0	0.00	170.00	1	5,480	0.02%
2022/08/15	0	0.00	1	173.50	173.50	-1	5,445	-0.02%
2022/08/12	5	173.00	0	0.00	171.00	5	5,465	0.09%
2022/08/08	1	172.50	1	170.50	171.00	0	5,499	0.00%
2022/08/04	2	169.75	1	171.00	170.50	1	5,515	0.02%
2022/08/03	1	173.00	1	174.50	171.00	0	5,501	0.00%
2022/08/02	7	175.14	3	176.00	174.50	4	5,476	0.07%
2022/08/01	6	183.42	1	184.00	183.50	5	5,417	0.09%
2022/07/29	5	189.80	4	188.38	188.50	1	5,399	0.02%
2022/07/28	0	0.00	3	189.33	189.00	-3	5,378	-0.06%
2022/07/27	3	185.00	1	184.50	186.00	2	5,356	0.04%
2022/07/26	3	190.16	6	194.33	186.00	-3	5,374	-0.06%
2022/07/25	1	191.00	1	196.00	191.50	0	5,264	0.00%
2022/07/22	2	183.50	4	184.50	186.00	-2	5,086	-0.04%
2022/07/21	4	180.00	5	181.00	183.00	-1	5,044	-0.02%
2022/07/20	0	0.00	0.1	174.00	175.00	-0.1	5,017	0.00%
2022/07/18	0	0.00	1	169.50	170.50	-1	5,130	-0.02%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	3	167.17	2	168.00	169.50	1	5,183	0.02%
2022/07/13	1	168.50	1	170.00	168.00	0	5,179	0.00%
2022/07/12	3.1	168.81	3	170.33	165.50	0.1	5,165	0.00%
2022/07/11	2	165.25	2	167.75	170.00	0	5,144	0.00%
2022/07/08	1	169.00	1	171.50	168.00	0	5,123	0.00%
2022/07/07	4	163.88	5	165.90	168.50	-1	5,106	-0.02%
2022/07/06	5	176.50	3	173.17	167.00	2	5,043	0.04%
2022/07/04	2	160.25	1	160.00	158.50	1	4,743	0.02%
2022/07/01	3	175.17	3	175.17	169.00	0	4,661	0.00%
2022/06/30	3	183.00	2	184.50	175.50	1	4,584	0.02%
2022/06/29	1	194.00	0	0.00	194.00	1	4,421	0.02%
2022/06/28	1	199.98	2	197.00	188.50	-1	4,393	-0.02%
2022/06/27	1	204.00	1.1	204.36	203.00	-0.1	4,263	0.00%
2022/06/24	2.1	200.49	4	208.25	210.00	-1.9	4,158	-0.05%
2022/06/23	2	200.50	2	198.50	197.00	0	3,977	0.00%
2022/06/22	2	199.75	3	200.50	197.00	-1	3,908	-0.03%
2022/06/21	1	195.00	1	198.50	200.00	0	3,759	0.00%
2022/06/20	1	194.50	0	0.00	189.50	1	3,582	0.03%
2022/06/17	4	190.88	3	192.50	194.00	1	3,349	0.03%
2022/06/16	1	192.50	0	0.00	192.00	1	3,257	0.03%
2022/06/15	0	0.00	2	182.00	180.50	-2	3,170	-0.06%
2022/06/14	0	169.00	0	0.00	172.00	0	3,083	0.00%
2022/06/13	0	175.00	0	0.00	172.00	0	3,072	0.00%
2022/06/10	1	182.50	0	0.00	180.50	1	3,038	0.03%
2022/06/09	10	183.50	0	0.00	181.00	10	3,000	0.33%
2022/06/07	0	173.00	0	0.00	171.50	0	2,923	0.00%
2022/06/06	2	175.00	0	0.00	175.00	2	2,920	0.07%
2022/06/01	0	186.40	0	0.00	183.50	0	2,916	0.00%
2022/05/26	0	182.00	2	184.00	181.00	-2	2,461	-0.08%
2022/05/23	0	182.50	0	0.00	180.00	0	2,449	0.00%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/17	2	181.50	0	0.00	180.00	2	2,431	0.08%
2022/05/10	1	184.51	1	186.50	186.00	0	2,394	0.00%
2022/05/09	0	193.00	0	0.00	190.00	0	2,385	0.00%
2022/05/06	1	195.01	0	0.00	195.50	1	2,409	0.04%
2022/05/05	3	200.83	0	0.00	199.00	3	2,415	0.12%
2022/05/04	10	203.00	10	201.50	201.50	0	2,433	0.00%
2022/05/03	1	203.50	1	206.00	200.50	0	2,428	0.00%
2022/04/29	1	195.50	0	0.00	194.50	1	2,379	0.04%
2022/04/28	0	195.00	0	0.00	196.00	0	2,374	0.00%
2022/04/27	0	192.60	0	0.00	196.00	0	2,378	0.00%
2022/04/26	0	198.50	0	0.00	196.50	0	2,361	0.00%
2022/04/25	1	203.50	1	207.00	199.00	0	2,342	0.00%
2022/04/22	1	207.50	0	0.00	207.50	1	2,314	0.04%
2022/04/20	0	197.50	1	196.50	197.00	-1	2,144	-0.05%
2022/04/19	1	200.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	0.1	200.83	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	0	199.97	0	0.00	198.50	0	2,158	0.00%
2022/04/14	0	202.50	0	0.00	200.50	0	2,180	0.00%
2022/04/13	0	201.00	0	0.00	201.00	0	2,187	0.00%
2022/04/12	0	202.00	0	0.00	200.50	0	2,175	0.00%
2022/04/11	0	203.00	0	0.00	201.00	0	2,163	0.00%
2022/04/07	1	210.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	207.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	0	213.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	2	223.00	0	0.00	214.50	2	2,174	0.09%
2022/03/30	0	230.50	0	0.00	228.00	0	2,120	0.00%
2022/03/29	0	233.50	2	230.25	233.50	-2	2,090	-0.10%
2022/03/25	0	225.00	0	0.00	223.00	0	2,011	0.00%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.00	0	229.00	227.00	1	2,052	0.05%
2022/03/21	2	231.50	2	233.00	226.50	0	2,063	0.00%
2022/03/18	10	223.00	0	0.00	228.50	10	2,096	0.48%
2022/03/17	5	213.90	6	215.00	220.50	-1	2,031	-0.05%
2022/03/16	0	200.50	0	0.00	200.50	0	2,034	0.00%
2022/03/15	0	204.88	0	0.00	200.50	0	2,025	0.00%
2022/03/14	0	209.00	0	0.00	209.50	0	2,071	0.00%
2022/03/11	10	215.00	10	210.00	211.00	0	2,078	0.00%
2022/03/09	0	215.00	0	0.00	212.00	0	2,133	0.00%
2022/03/08	2	218.00	4	220.38	214.50	-2	2,144	-0.09%
2022/03/07	1	231.97	0	0.00	224.50	1	2,176	0.05%
2022/02/25	1	245.50	1	243.00	247.50	0	2,822	0.00%
2022/02/24	0	254.50	0	0.00	241.50	0	2,928	0.00%
2022/02/16	1	246.50	1	247.50	259.00	0	3,164	0.00%
2022/02/11	0	249.50	0	0.00	245.50	0	3,165	0.00%
2022/02/10	0	254.00	0	0.00	251.00	0	3,173	0.00%
2022/02/09	0	257.00	0	0.00	255.00	0	3,201	0.00%
2022/02/08	0	0.00	1	254.00	258.00	-1	3,217	-0.03%
2022/01/26	0	240.00	0	0.00	239.00	0	3,366	0.00%
2022/01/24	0	234.00	0	0.00	237.00	0	3,368	0.00%
2022/01/19	1	249.00	2	246.50	246.00	-1	3,432	-0.03%
2022/01/14	0	246.50	0	0.00	243.50	0	3,475	0.00%
2022/01/12	1	255.50	0	0.00	253.50	1	3,535	0.03%
2022/01/11	0	261.44	0	0.00	258.50	0	3,684	0.00%
2022/01/10	0	265.50	0	0.00	265.00	0	3,884	0.00%
2022/01/07	1	269.00	1	265.50	265.00	0	4,036	0.00%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	287.50	0	0.00	287.50	0	4,172	0.00%
2021/12/29	0	288.00	0	0.00	287.00	0	4,166	0.00%
2021/12/27	0	283.25	0	0.00	280.50	0	4,155	0.00%
2021/12/24	0	290.50	0	0.00	287.00	0	4,150	0.00%
2021/12/23	0	291.50	0	0.00	291.00	0	4,139	0.00%
2021/12/21	0	286.00	0	0.00	287.00	0	4,126	0.00%
2021/12/20	0	288.00	0	0.00	284.00	0	4,100	0.00%
2021/12/17	1	292.50	1	298.50	291.50	0	4,099	0.00%
2021/12/16	0	289.00	0	0.00	288.50	0	4,111	0.00%
2021/12/14	1	285.51	0	0.00	285.00	1	4,111	0.02%
2021/12/13	0	302.00	0	0.00	301.50	0	4,023	0.00%
2021/12/03	2	292.00	3	290.34	291.00	-1	3,806	-0.03%
2021/11/29	1	278.00	0	0.00	275.50	1	3,654	0.03%
2021/11/26	1	314.00	1	301.00	306.00	0	3,511	0.00%
2021/11/25	0	314.00	1	316.00	298.00	-1	3,390	-0.03%
2021/11/24	6	312.00	7	315.21	326.50	-1	3,206	-0.03%
2021/11/23	3	306.67	0	0.00	297.00	3	3,159	0.09%
2021/11/22	1	305.00	1	302.50	299.50	0	3,066	0.00%
2021/11/19	1	291.00	2	287.75	283.00	-1	2,965	-0.03%
2021/11/18	0	0.00	2	282.50	282.50	-2	2,880	-0.07%
2021/11/11	0	247.00	0	0.00	245.50	0	2,711	0.00%
2021/11/04	0	248.00	2	242.75	243.00	-2	2,653	-0.08%
2021/11/03	1	260.00	0	0.00	250.00	1	2,616	0.04%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/27	0	0.00	6	245.00	245.00	-6	2,437	-0.25%
2021/10/25	0	0.00	0.1	264.50	266.00	-0.1	2,451	0.00%
2021/10/22	1	250.00	1	250.00	254.50	0	2,448	0.00%
2021/10/21	1	258.00	2	245.00	255.00	-1	2,459	-0.04%
2021/10/20	1.1	255.06	1	252.00	255.00	0.1	2,418	0.00%
2021/10/19	4	234.38	3	235.33	239.00	1	2,374	0.04%
2021/10/18	2	226.50	3.3	227.13	233.00	-1.3	2,220	-0.06%
2021/10/15	1	202.50	1	206.00	214.50	0	2,027	0.00%
2021/10/14	0	0.00	10	191.50	197.00	-10	1,915	-0.52%
2021/10/05	5	172.50	5	174.50	172.00	0	1,741	0.00%
2021/09/27	0.1	191.00	0	0.00	190.00	0.1	1,844	0.00%
2021/09/23	0	0.00	1	195.00	192.50	-1	1,957	-0.05%
2021/08/27	1	202.00	1	204.50	195.50	0	2,478	0.00%
2021/08/26	0	0.00	4	198.50	198.50	-4	2,377	-0.17%
2021/08/23	1	183.00	0	0.00	183.00	1	2,384	0.04%
2021/08/17	4	196.50	0	0.00	190.00	4	2,560	0.16%
2021/08/05	0	0.00	1	203.00	200.00	-1	2,990	-0.03%
2021/07/22	0	0.00	4	195.50	195.50	-4	3,532	-0.11%
2021/07/20	0	206.50	0	0.00	201.50	0	3,588	0.00%
2021/07/12	5	211.60	5	209.00	209.00	0	3,690	0.00%
2021/07/09	0	0.00	2	208.50	207.50	-2	3,683	-0.05%
2021/07/07	1	208.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	1	213.50	0	0.00	211.00	1	3,739	0.03%
2021/06/30	0	0.00	1	232.50	232.00	-1	3,737	-0.03%
2021/06/28	0	0.00	7.9	219.96	221.00	-7.9	3,759	-0.21%
2021/06/25	1.2	210.39	0.3	212.00	211.00	0.9	3,815	0.02%
2021/06/24	9	211.33	2	210.50	210.50	7	3,996	0.18%
2021/06/22	2	209.00	0	0.00	207.00	2	4,001	0.05%
2021/06/21	1	217.00	0	0.00	212.00	1	4,031	0.02%
2021/06/16	0	0.00	1	219.00	219.50	-1	4,050	-0.02%
2021/06/15	1	217.00	2	219.00	221.50	-1	4,063	-0.02%
2021/06/11	1	230.00	1	223.50	222.50	0	4,046	0.00%
2021/06/10	5	218.50	6	232.50	232.50	-1	3,944	-0.03%
2021/06/09	1	213.00	0	0.00	211.50	1	3,939	0.03%
2021/06/04	0	0.00	1	207.00	206.00	-1	3,813	-0.03%
2021/06/03	0	206.00	0	0.00	204.50	0	3,764	0.00%
2021/05/28	4	205.00	0	0.00	207.00	4	3,764	0.11%
2021/05/25	0	0.00	2	205.50	202.50	-2	4,135	-0.05%
2021/05/24	0	0.00	0	207.50	204.00	0	4,305	0.00%
2021/05/19	1	202.50	1	205.00	201.50	0	4,638	0.00%
2021/05/18	2	194.75	2	197.66	208.00	0	4,650	0.00%
2021/05/17	5	202.00	5	201.60	196.00	0	4,676	0.00%
2021/05/13	3	229.17	4	224.75	218.00	-1	4,622	-0.02%
2021/05/12	2	241.50	0.1	241.11	221.50	1.9	4,591	0.04%
2021/05/10	1	232.00	0	235.00	229.50	1	4,431	0.02%
2021/05/07	0	0.00	0.1	222.50	235.00	-0.1	4,396	0.00%
2021/05/06	0	0.00	1	214.50	214.00	-1	4,359	-0.02%
2021/05/03	1	240.50	1	243.50	232.50	0	4,357	0.00%
2021/04/28	3	227.33	2	234.50	225.50	1	4,273	0.02%
2021/04/26	0	0.00	0.2	216.00	214.00	-0.2	4,207	0.00%
2021/04/23	0	221.71	0	0.00	218.50	0	4,268	0.00%
2021/04/22	0	0.00	0.7	232.00	227.00	-0.7	4,327	-0.02%
2021/04/21	0	0.00	4	236.75	235.50	-4	4,405	-0.09%
2021/04/20	0	0.00	3	234.50	234.50	-3	4,460	-0.07%
2021/04/19	1.1	237.72	0	0.00	234.50	1.1	4,516	0.03%
2021/04/16	0.2	241.50	0.3	241.50	241.50	-0.2	4,537	0.00%
2021/04/12	0.1	252.00	0	0.00	254.00	0.1	4,570	0.00%
2021/04/07	3	259.82	2.1	258.01	258.00	1	4,685	0.02%
2021/04/06	0	260.00	0	0.00	259.00	0	4,743	0.00%
2021/04/01	2.1	274.43	2	267.00	267.00	0.1	4,772	0.00%
2021/03/31	0.1	267.19	0	0.00	264.50	0.1	4,761	0.00%
2021/03/30	4.2	277.33	3.1	272.17	273.00	1.1	4,714	0.02%
2021/03/29	2	271.50	2	277.25	277.00	0	4,642	0.00%
2021/03/19	0.1	250.36	0	0.00	251.50	0.1	4,854	0.00%
2021/03/17	2.7	259.96	0	0.00	258.00	2.7	5,052	0.05%
2021/03/15	3	278.00	0	0.00	262.00	3	5,168	0.06%
2021/03/12	0	0.00	0	262.00	261.00	0	5,193	0.00%
2021/03/11	0	263.50	0	0.00	263.00	0	5,235	0.00%
2021/03/10	0	0.00	0.2	253.00	252.00	-0.2	5,273	0.00%
2021/03/09	0	250.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0	254.00	0	0.00	250.00	0	5,368	0.00%
2021/03/05	4	255.00	0	0.00	265.00	4	5,415	0.07%
2021/03/02	1	256.00	0	0.00	245.00	1	5,826	0.02%
2021/02/25	11	294.77	3	300.67	270.00	8	5,776	0.14%
2021/02/24	0	0.00	10.2	268.97	288.00	-10.2	5,346	-0.19%
2021/02/23	7	267.36	8	271.81	262.00	-1	5,197	-0.02%
2021/02/19	0	0.00	1	231.00	231.00	-1	5,022	-0.02%
2021/02/17	5	213.50	0	0.00	208.00	5	5,015	0.10%
2021/02/05	0	0.00	0.1	212.25	220.00	-0.1	4,968	0.00%
2021/02/04	0	0.00	5	198.50	200.00	-5	4,978	-0.10%
2021/02/01	5	180.00	0	0.00	184.50	5	5,057	0.10%
2021/01/29	0	0.00	2	192.00	184.50	-2	5,043	-0.04%
2021/01/26	1.1	196.23	0	0.00	195.00	1.1	5,186	0.02%
2021/01/21	0	0.00	1	207.50	213.50	-1	5,289	-0.02%
2021/01/20	0	0.00	1	208.50	207.00	-1	5,496	-0.02%
2021/01/19	1	207.00	0	0.00	206.00	1	5,514	0.02%
2021/01/14	1.2	195.46	2	192.25	189.00	-0.8	5,417	-0.01%
2021/01/13	1	206.00	0	0.00	202.00	1	5,323	0.02%
2021/01/12	1	216.50	1	215.00	213.50	0	5,269	0.00%
2021/01/11	1	217.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2	223.50	0	223.05	222.50	2	5,218	0.04%
2021/01/07	0	0.00	6	227.00	225.00	-6	5,228	-0.11%
2020/12/28	0	0.00	4	241.00	244.50	-4	5,001	-0.08%
2020/12/24	3	229.00	0	0.00	226.00	3	4,948	0.06%
2020/12/23	6	240.42	6	234.83	233.00	0	4,959	0.00%
2020/12/22	2	233.00	0	234.00	237.00	2	4,986	0.04%
2020/12/18	0	0.00	2	243.25	238.50	-2	4,982	-0.04%
2020/12/17	4	252.50	4	253.25	240.50	0	5,021	0.00%
2020/12/16	0	0.00	1	248.50	248.50	-1	4,909	-0.02%
2020/12/15	1	230.00	1	227.00	226.00	0	5,047	0.00%
2020/12/14	3	249.50	6	252.75	238.50	-3	5,032	-0.06%
2020/12/11	3	231.17	3	233.50	237.50	0	4,937	0.00%
2020/12/10	1	217.00	0	0.00	216.00	1	4,882	0.02%
2020/12/09	1	236.00	0	0.00	234.50	1	4,796	0.02%
2020/12/08	4	242.00	0	0.00	236.00	4	4,776	0.08%
2020/12/07	2	257.00	0	0.00	255.50	2	4,665	0.04%
2020/12/04	0	0.00	0.7	265.85	266.00	-0.7	4,665	-0.02%
2020/12/03	1	261.00	0	0.00	260.00	1	4,726	0.02%
2020/12/02	3	268.00	0	0.00	267.50	3	4,730	0.06%
2020/11/30	0	287.00	0	0.00	286.00	0	4,774	0.00%
2020/11/27	0	0.00	3	291.00	292.00	-3	4,452	-0.07%
2020/11/19	1	282.00	1	281.50	280.50	0	4,582	0.00%
2020/11/18	0	0.00	3	284.33	287.00	-3	4,550	-0.07%
2020/11/17	0	0.00	5	273.50	277.00	-5	4,617	-0.11%
2020/11/16	0	0.00	0.1	268.50	265.00	-0.1	4,598	0.00%
2020/11/12	7	264.43	0	0.00	264.50	7	4,625	0.15%
2020/11/11	0	0.00	6	276.18	279.00	-6	4,559	-0.13%
2020/11/10	3	272.83	0	0.00	272.00	3	4,573	0.07%
2020/11/09	2	286.00	2	287.49	285.00	0	4,571	0.00%
2020/11/06	1	297.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	0	0.00	0	294.50	292.00	0	4,673	0.00%
2020/10/30	2	296.23	2	291.00	293.00	0	4,734	0.00%
2020/10/29	0	0.00	1	291.50	298.00	-1	4,709	-0.02%
2020/10/28	15	312.76	1	304.00	297.00	14	4,687	0.30%
2020/10/26	0	330.50	0	0.00	320.00	0	4,371	0.00%
2020/10/23	0	0.00	1	351.00	343.00	-1	4,393	-0.02%
2020/10/22	1	344.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	1	352.00	0	0.00	347.50	1	4,380	0.02%
2020/10/15	0	0.00	0.1	339.00	338.00	-0.1	4,524	0.00%
2020/10/12	0	0.00	1	352.50	349.00	-1	4,651	-0.02%
2020/10/08	0	0.00	1	341.00	349.50	-1	4,628	-0.02%
2020/10/07	0	0.00	1	338.50	338.50	-1	4,573	-0.02%
2020/09/30	0	0.00	1	340.50	342.00	-1	4,623	-0.02%
2020/09/25	1	352.50	3	349.67	357.00	-2	4,718	-0.04%
2020/09/24	0	0.00	1	354.50	345.50	-1	4,785	-0.02%
2020/09/23	2	342.00	0	0.00	336.00	2	4,796	0.04%
2020/09/18	2.1	361.63	0	0.00	367.00	2.1	4,698	0.04%
2020/09/16	0	0.00	1	328.00	324.50	-1	4,464	-0.02%
2020/09/15	1	325.00	0	0.00	328.50	1	4,437	0.02%
2020/09/09	0	0.00	1	312.00	302.00	-1	4,361	-0.02%
2020/09/08	0	0.00	0.1	311.50	309.50	-0.1	4,352	0.00%
2020/09/07	1.1	297.38	0.1	285.00	283.50	1	4,376	0.02%
2020/09/04	1	302.50	0	0.00	300.00	1	4,377	0.02%
2020/09/03	0	0.00	3	323.67	306.00	-3	4,422	-0.07%
2020/09/01	0	0.00	1	332.50	330.00	-1	4,360	-0.02%
2020/08/31	0	0.00	10	333.00	339.50	-10	4,326	-0.23%
2020/08/27	0.1	320.50	0	0.00	320.50	0.1	4,276	0.00%
2020/08/26	0	0.00	2.1	328.09	330.00	-2.1	4,227	-0.05%
2020/08/25	0	0.00	1	296.50	303.00	-1	4,205	-0.02%
2020/08/24	1	306.00	1	290.00	299.00	0	4,188	0.00%
2020/08/21	6	287.08	11	282.27	293.50	-5	4,166	-0.12%
2020/08/20	0.1	303.00	1	303.00	303.00	-1	4,068	-0.02%
2020/08/19	12	331.17	4	327.63	336.50	8	4,045	0.20%
2020/08/18	0	0.00	1	304.00	306.50	-1	4,028	-0.02%
2020/08/14	2	277.75	1	280.00	275.00	1	4,238	0.02%
2020/08/13	1	280.50	3	270.67	269.50	-2	4,159	-0.05%
2020/08/12	2	268.50	3	275.00	278.50	-1	4,053	-0.02%
2020/08/11	0	0.00	3	251.00	253.50	-3	3,946	-0.08%
2020/08/10	0	0.00	5	243.50	246.50	-5	3,898	-0.13%
2020/08/07	0	0.00	1	224.00	224.50	-1	3,870	-0.03%
2020/08/06	0.5	221.00	16	234.28	221.00	-15.5	3,827	-0.40%
2020/08/05	1	234.00	0	0.00	226.50	1	3,743	0.03%
2020/08/03	0	0.00	1	185.00	203.50	-1	3,756	-0.03%
2020/07/29	9	156.00	0	0.00	153.50	9	3,833	0.23%
2020/07/28	4	170.50	0	0.00	170.50	4	3,750	0.11%
2020/07/27	0	0.00	5	189.00	189.00	-5	3,731	-0.13%
2020/07/24	0	0.00	10	219.00	210.00	-10	3,743	-0.27%
2020/07/23	1	234.50	0	0.00	224.50	1	3,790	0.03%
2020/07/22	0	0.00	4	213.50	213.50	-4	3,843	-0.10%
2020/07/21	6	194.50	0	0.00	194.50	6	3,912	0.15%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/16	2	266.50	0	0.00	266.50	2	4,085	0.05%
2020/07/15	3	296.00	0	0.00	296.00	3	3,937	0.08%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	1	420.00	0	0.00	405.00	1	3,946	0.03%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	3.3	388.81	0	0.00	394.50	3.3	3,871	0.08%
2020/07/06	2	353.00	1	349.50	359.00	1	3,749	0.03%
2020/07/03	2	307.50	3	325.00	326.50	-1	3,679	-0.03%
2020/07/02	2.4	282.96	0	0.00	297.00	2.4	3,538	0.07%
2020/07/01	0	0.00	1	269.50	270.00	-1	3,447	-0.03%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	0.1	228.00	0.2	228.00	228.00	-0.1	3,300	0.00%
2020/06/23	1	244.50	0	0.00	240.00	1	3,276	0.03%
2020/06/22	0.9	259.00	0	0.00	260.00	0.9	3,249	0.03%
2020/06/19	0.2	250.00	3	235.67	251.00	-2.8	3,215	-0.09%
2020/06/12	1.1	172.50	0	0.00	172.50	1.1	3,126	0.04%
2020/06/11	6.2	219.00	0	0.00	191.50	6.2	3,080	0.20%
2020/06/08	0.7	176.00	0	0.00	176.00	0.7	2,801	0.02%
2020/06/05	1	158.00	0	0.00	160.00	1	2,761	0.04%
2020/06/03	0	0.00	0.8	151.50	152.50	-0.8	2,737	-0.03%
2020/06/02	1	142.50	0	0.00	144.00	1	2,706	0.04%
2020/05/22	1	124.50	0	0.00	125.00	1	2,545	0.04%
2020/05/20	1	126.00	10	124.80	127.00	-9	2,458	-0.37%
2020/05/13	0	0.00	6	79.20	79.20	-6	2,079	-0.29%
2020/05/08	0	0.00	11	75.40	75.20	-11	1,939	-0.57%
2020/04/30	0	0.00	73	55.00	56.00	-73	1,682	-4.34%
2020/04/29	25	53.50	0	0.00	52.80	25	1,644	1.52%
2020/04/28	30	51.55	11	51.10	51.60	19	1,625	1.17%
2020/04/27	1	55.10	63	56.01	55.80	-62	1,583	-3.91%
2020/04/24	103	53.83	0	0.00	55.10	103	1,505	6.84%	大買/鉅額交易
2020/04/22	11	46.85	1	47.95	47.00	10	1,252	0.80%
2020/04/21	13	46.10	2	46.10	46.10	11	1,106	0.99%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/14	0	0.00	1	32.10	31.55	-1	795	-0.13%
2020/04/09	0	0.00	21	30.03	30.10	-21	766	-2.74%
2020/04/01	1	24.90	0	0.00	24.90	1	770	0.13%
2020/03/03	0	0.00	1	31.00	30.60	-1	687	-0.15%
2020/02/27	1	31.25	0	0.00	31.30	1	662	0.15%
2020/02/25	0	0.00	1	30.20	30.10	-1	550	-0.18%
2020/02/20	0	0.00	1	30.20	30.55	-1	588	-0.17%
2020/02/10	1	28.60	0	0.00	28.30	1	552	0.18%
2019/12/30	0	0.00	1	29.60	29.80	-1	481	-0.21%
2019/12/27	1	31.75	0	0.00	31.70	1	453	0.22%
2019/12/26	0	0.00	1	30.40	31.00	-1	426	-0.23%
2019/11/26	0	0.00	13.8	28.74	28.85	-13.8	362	-3.82%
2019/11/15	0	0.00	1	27.40	27.90	-1	319	-0.31%
2019/11/04	1	27.00	0	0.00	27.30	1	333	0.30%
2019/10/30	0	0.00	1	27.30	27.25	-1	342	-0.29%
2019/10/28	2	26.63	0	0.00	26.70	2	341	0.59%
2019/10/22	1	27.90	0	0.00	27.75	1	333	0.30%
2019/10/07	0	0.00	1	28.30	27.90	-1	355	-0.28%
2019/10/04	1	27.90	0	0.00	27.90	1	354	0.28%
2019/09/25	0	0.00	1	29.35	29.20	-1	341	-0.29%
2019/07/22	0	0.00	1	29.95	29.65	-1	212	-0.47%
2019/07/19	1	29.30	0	0.00	29.35	1	207	0.48%
2019/06/20	0	0.00	5	28.80	28.65	-5	224	-2.23%
2019/06/14	0	0.00	1	28.85	28.65	-1	230	-0.43%
2019/06/04	0	0.00	10	27.55	27.80	-10	351	-2.85%
2019/05/28	0	0.00	6	26.86	26.75	-6	371	-1.61%
2019/05/10	1	27.00	0	0.00	27.20	1	555	0.18%
2019/04/26	2	29.48	0	0.00	29.45	2	559	0.36%
2019/04/17	0	0.00	1	30.30	29.90	-1	580	-0.17%
2019/04/15	1	29.65	0	0.00	29.65	1	577	0.17%
2019/04/12	0	0.00	1	30.50	30.00	-1	578	-0.17%
2019/03/26	5	29.81	1	30.05	29.75	4	558	0.72%
2019/03/15	2	29.25	0	0.00	29.45	2	541	0.37%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	20	33.20	1	33.25	33.10	19	504	3.77%
2019/02/27	1	31.60	0	0.00	31.55	1	455	0.22%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/02/15	0	0.00	1	29.40	29.75	-1	322	-0.31%
2019/02/14	0	0.00	6	28.78	29.10	-6	299	-2.00%
2019/02/13	5	28.55	0	0.00	28.50	5	290	1.72%
2019/02/12	0	0.00	1	28.50	28.40	-1	292	-0.34%
2019/01/25	0	0.00	3	27.75	27.45	-3	315	-0.95%
2019/01/24	4	27.80	0	0.00	27.65	4	315	1.27%
2019/01/16	1	26.75	0	0.00	26.85	1	340	0.29%
2019/01/11	1	27.40	0	0.00	27.25	1	372	0.27%
2019/01/10	1	27.80	1	28.25	27.60	0	388	0.00%
2019/01/09	0	0.00	2	28.15	27.80	-2	401	-0.50%
2019/01/08	2	28.70	3	28.17	28.40	-1	402	-0.25%
2019/01/07	1	26.95	0	0.00	27.00	1	390	0.26%
2019/01/03	0	0.00	1	27.15	27.20	-1	423	-0.24%
2018/12/26	1	26.25	0	0.00	26.20	1	575	0.17%
2018/12/25	0	0.00	10	26.20	26.20	-10	581	-1.72%
2018/12/19	1	26.55	0	0.00	26.45	1	604	0.17%
2018/12/18	1	26.70	0	0.00	26.70	1	605	0.17%
2018/12/12	1	26.75	0	0.00	26.70	1	623	0.16%
2018/12/11	3	26.70	0	0.00	26.70	3	631	0.48%
2018/12/04	3	28.22	0	0.00	27.75	3	738	0.41%
2018/12/03	1	28.60	2	28.65	28.30	-1	779	-0.13%
2018/11/30	2	28.80	0	0.00	28.55	2	780	0.26%
2018/11/29	0	0.00	2	28.20	28.50	-2	768	-0.26%
2018/11/28	2	28.05	0	0.00	27.95	2	760	0.26%
2018/11/21	0	0.00	1	27.30	27.05	-1	744	-0.13%
2018/11/19	2	27.05	0	0.00	27.05	2	743	0.27%
2018/11/16	0	0.00	1	27.45	27.15	-1	747	-0.13%
2018/11/06	0	0.00	3	28.82	28.60	-3	749	-0.40%
2018/10/31	2	26.70	1	27.35	26.60	1	736	0.14%
2018/10/30	1	26.65	0	0.00	26.55	1	739	0.14%
2018/10/26	1	27.80	0	0.00	27.80	1	735	0.14%
2018/10/25	10	28.00	0	0.00	27.75	10	731	1.37%
2018/10/23	0	29.00	0	0.00	29.20	0	717	0.00%
2018/10/18	0	0.00	3	28.70	28.70	-3	687	-0.44%
2018/10/17	2	27.80	2	27.60	28.25	0	671	0.00%
2018/10/16	2	26.90	1	26.95	26.90	1	660	0.15%
2018/10/12	0	26.30	1	26.35	26.05	-1	655	-0.15%
2018/10/11	3	26.23	0	0.00	26.20	3	652	0.46%
2018/10/09	2	29.35	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/10/02	0	0.00	2	28.70	28.45	-2	513	-0.39%
2018/10/01	2	28.40	0	0.00	28.60	2	522	0.38%
2018/09/27	0	0.00	2	28.75	28.30	-2	538	-0.37%
2018/09/26	2	27.85	0	0.00	28.50	2	536	0.37%
2018/09/21	0	0.00	2	27.90	27.60	-2	534	-0.37%
2018/09/20	2	27.80	0	0.00	27.70	2	533	0.37%
2018/09/10	1	27.80	2	26.90	27.05	-1	469	-0.21%
2018/09/07	2	28.40	0	0.00	28.95	2	447	0.45%
2018/07/02	0	0.00	3	31.20	30.60	-3	2,208	-0.14%
2018/06/29	1	30.90	0	0.00	30.70	1	2,214	0.05%
2018/06/11	0	0.00	1	34.45	34.70	-1	2,475	-0.04%
2018/06/07	1	33.75	1	34.75	33.85	0	2,502	0.00%
2018/06/06	1	34.45	0	0.00	34.45	1	2,494	0.04%
2018/06/05	0	0.00	1	36.40	35.45	-1	2,487	-0.04%
2018/06/01	1	35.80	8	36.60	36.50	-7	2,497	-0.28%
2018/05/18	0	0.00	4	36.88	37.15	-4	2,467	-0.16%
2018/05/11	8	36.18	1	37.65	36.05	7	2,323	0.30%
2018/05/10	1	37.20	0	0.00	37.90	1	2,277	0.04%
2018/05/09	10	38.70	0	0.00	37.60	10	2,226	0.45%
2018/05/08	0	0.00	4	40.06	39.65	-4	2,153	-0.19%
2018/05/07	12	40.97	0	0.00	40.70	12	2,087	0.57%
2018/05/04	3	39.57	11	41.02	40.40	-8	1,959	-0.41%
2018/05/03	11	39.36	2	39.60	39.60	9	1,774	0.51%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/25	0	0.00	1	31.40	31.50	-1	1,391	-0.07%
2018/04/24	1	30.10	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	2	31.80	31.90	-2	1,352	-0.15%
2018/04/20	2	31.90	0	0.00	31.70	2	1,337	0.15%
2018/04/17	0	0.00	1	30.80	29.85	-1	1,287	-0.08%
2018/04/16	1	31.30	0	0.00	30.60	1	1,273	0.08%
2018/04/10	20	30.37	13	30.86	30.80	7	1,142	0.61%
2018/04/09	3	29.50	2	30.05	30.05	1	1,055	0.09%
2018/03/27	0	0.00	3	28.68	27.70	-3	936	-0.32%
2018/03/26	3	26.95	0	0.00	28.35	3	921	0.33%
2018/03/22	0	0.00	3	27.85	26.80	-3	865	-0.35%
2018/03/21	3	27.30	0	0.00	27.55	3	844	0.36%
2018/03/20	0	0.00	5	28.00	27.75	-5	820	-0.61%
2018/03/19	5	27.75	3	28.40	28.10	2	796	0.25%
2018/03/16	0	0.00	2	27.00	27.30	-2	748	-0.27%
2018/03/15	2	27.20	3	26.85	27.30	-1	717	-0.14%
2018/03/14	2	26.45	1	25.55	26.45	1	634	0.16%
2018/03/05	0	0.00	5	25.15	25.15	-5	458	-1.09%
2018/03/01	0	0.00	11	23.13	23.40	-11	384	-2.86%
2018/01/26	0	0.00	1	21.75	21.60	-1	333	-0.30%
2018/01/22	0	0.00	1	22.05	22.10	-1	334	-0.30%
2018/01/16	0	0.00	2	22.65	22.75	-2	340	-0.59%
2018/01/15	2	22.70	3	22.27	22.75	-1	335	-0.30%
2018/01/11	0	0.00	2	21.65	21.65	-2	325	-0.61%