合一 (4743)-凱基-虎尾券商分點個股進出

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
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
1,169張
產業
上櫃生技醫療類股
722人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/21	0	0.00	1	163.00	156.50	-1	2,241	-0.04%
2024/05/20	1	162.50	0	0.00	160.50	1	2,243	0.04%
2024/05/17	0	0.00	1	157.51	159.00	-1	2,218	-0.05%
2024/05/16	5	166.19	3	164.00	163.50	2	2,174	0.09%
2024/05/15	0	0.00	1	153.00	154.00	-1	2,123	-0.05%
2024/05/14	1	152.50	0	0.00	152.50	1	2,127	0.05%
2024/05/07	1	156.00	0	0.00	156.00	1	2,124	0.05%
2024/05/02	0	0.00	0.2	158.50	160.50	-0.2	2,117	-0.01%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/29	2	158.00	1	157.00	159.00	1	2,132	0.05%
2024/04/26	0	0.00	0.2	152.50	153.00	-0.2	2,157	-0.01%
2024/04/24	0	0.00	3	155.00	153.50	-3	2,194	-0.14%
2024/04/23	3	155.83	0	0.00	155.00	3	2,234	0.13%
2024/04/19	3	152.17	0	0.00	145.50	3	2,196	0.14%
2024/04/18	1	156.00	0	0.00	157.00	1	2,122	0.05%
2024/04/17	3	158.67	0	0.00	158.00	3	2,098	0.14%
2024/04/16	1	162.50	0	0.00	159.00	1	2,084	0.05%
2024/04/15	2	167.50	0	0.00	166.00	2	2,027	0.10%
2024/04/02	1	173.50	0.2	174.00	172.50	0.8	2,041	0.04%
2024/04/01	1	177.00	0	0.00	172.50	1	2,083	0.05%
2024/03/21	2	171.50	7	169.71	172.50	-5	2,006	-0.25%
2024/03/20	5	169.00	0	0.00	167.00	5	2,021	0.25%
2024/03/11	1	170.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	0	0.00	1	181.50	171.00	-1	2,127	-0.05%
2024/03/07	1	184.00	0	0.00	184.00	1	2,013	0.05%
2024/03/01	1	178.50	1	176.50	174.00	0	1,908	0.00%
2024/02/27	0	0.00	4	181.50	177.00	-4	1,975	-0.20%
2024/02/26	6	180.17	2.1	179.81	181.00	3.9	1,996	0.20%
2024/02/20	1	178.00	1	177.00	178.00	0	2,187	0.00%
2024/02/19	1	179.00	1	179.00	178.00	0	2,289	0.00%
2024/02/16	2	176.00	1	176.50	177.00	1	2,342	0.04%
2024/02/01	2	172.25	0	0.00	173.00	2	3,628	0.06%
2024/01/29	1	175.50	0	0.00	175.50	1	4,197	0.02%
2024/01/22	1	182.00	0	0.00	179.50	1	4,396	0.02%
2024/01/16	2	177.25	0	0.00	177.50	2	4,672	0.04%
2024/01/15	0	181.00	0	0.00	182.50	0	4,718	0.00%
2024/01/12	1	180.50	0	184.00	180.00	1	4,792	0.02%
2024/01/09	3	181.67	0	0.00	182.00	3	4,919	0.06%
2024/01/08	0	0.00	1	184.50	183.50	-1	4,950	-0.02%
2024/01/05	0	185.00	0	0.00	184.50	0	4,950	0.00%
2024/01/04	4	185.25	0	0.00	183.00	4	4,935	0.08%
2023/12/28	0	0.00	5	193.00	192.50	-5	4,892	-0.10%
2023/12/27	5	200.00	0	0.00	196.50	5	4,874	0.10%
2023/12/21	0	0.00	1	190.50	192.50	-1	4,830	-0.02%
2023/12/20	0	0.00	0	192.00	191.50	0	4,828	0.00%
2023/12/18	0	0.00	3	197.00	193.50	-3	4,828	-0.06%
2023/12/15	4	195.88	0	0.00	196.50	4	4,818	0.08%
2023/12/11	0	0.00	1	191.00	191.00	-1	4,781	-0.02%
2023/12/07	1	197.00	0	0.00	193.50	1	4,768	0.02%
2023/12/05	1	200.00	3.3	201.00	198.00	-2.3	4,730	-0.05%
2023/12/01	1	208.00	0	0.00	205.00	1	4,661	0.02%
2023/11/27	0	205.50	4	207.00	204.00	-4	4,723	-0.08%
2023/11/24	0	0.00	2	203.50	205.00	-2	4,718	-0.04%
2023/11/22	1	205.50	1.3	204.70	204.50	-0.3	4,667	-0.01%
2023/11/21	2	205.00	2	206.00	205.50	0	4,608	0.00%
2023/11/20	2	207.25	4	207.50	206.00	-2	4,561	-0.04%
2023/11/17	4	207.75	1	206.51	206.50	3	4,525	0.07%
2023/11/16	10	214.65	9	213.61	211.50	1	4,449	0.02%
2023/11/15	2	215.25	2	215.25	214.00	0	4,358	0.00%
2023/11/14	6	212.33	1	212.00	211.50	5	4,298	0.12%
2023/11/13	7	219.72	5	220.70	218.00	2	4,157	0.05%
2023/11/10	18	233.38	14	236.61	220.50	4	3,987	0.10%
2023/11/09	5	230.80	1	227.48	230.50	4	3,300	0.12%
2023/11/08	3	222.50	4.5	226.00	226.50	-1.4	3,149	-0.05%
2023/11/07	1	217.00	7	210.65	217.50	-6	2,710	-0.22%
2023/11/06	7	197.57	0	0.00	198.00	7	2,615	0.27%
2023/11/03	0	0.00	0	196.00	193.00	0	2,610	0.00%
2023/10/31	0	0.00	1	202.50	196.00	-1	2,560	-0.04%
2023/10/30	1	199.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	2.4	201.08	1	200.00	203.50	1.4	2,469	0.06%
2023/10/26	1	194.00	2	196.00	197.00	-1	2,330	-0.04%
2023/10/25	0	196.00	5	195.00	194.50	-5	2,262	-0.22%
2023/10/24	2	191.00	2	190.25	189.50	0	2,193	0.00%
2023/10/23	8	190.38	4	190.00	189.00	4	2,128	0.19%
2023/10/20	1	190.00	4	189.63	183.50	-3	2,068	-0.15%
2023/10/19	3	191.17	0	0.00	190.50	3	1,999	0.15%
2023/10/17	0	0.00	2	182.50	180.00	-2	1,942	-0.10%
2023/10/16	2	179.75	0	0.00	181.50	2	1,970	0.10%
2023/10/06	0	0.00	2.2	175.41	176.50	-2.2	2,150	-0.10%
2023/10/05	2	173.25	0.1	172.50	174.00	1.9	2,162	0.09%
2023/10/04	0.2	168.50	0	0.00	168.50	0.2	2,161	0.01%
2023/10/03	1	173.00	0	0.00	172.00	1	2,159	0.05%
2023/09/27	0	0.00	0.1	176.50	177.00	-0.1	2,192	0.00%
2023/09/26	1.1	174.95	0.2	175.50	173.50	1	2,207	0.04%
2023/09/25	0	0.00	0.1	179.20	178.50	-0.1	2,234	0.00%
2023/09/22	0.1	175.50	0	0.00	176.50	0.1	2,249	0.00%
2023/09/15	0	0.00	0.3	187.00	186.00	-0.3	2,417	-0.01%
2023/09/14	0	0.00	2.1	181.95	183.00	-2.1	2,393	-0.09%
2023/09/13	0.1	178.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/12	0	0.00	0.1	180.50	180.50	-0.1	2,467	0.00%
2023/09/11	1	181.00	0.1	182.50	179.00	0.9	2,517	0.04%
2023/09/08	0.1	175.50	0.1	177.50	179.00	0	2,525	0.00%
2023/09/06	2	179.00	0	0.00	179.00	2	2,527	0.08%
2023/09/05	0.4	185.50	0	0.00	181.50	0.4	2,517	0.02%
2023/09/04	0	0.00	2	195.00	195.00	-2	2,459	-0.08%
2023/09/01	0	0.00	2	195.50	195.00	-2	2,466	-0.08%
2023/08/30	5	195.50	5.1	197.43	198.00	-0.1	2,432	0.00%
2023/08/29	0	0.00	0.1	185.00	188.00	-0.1	2,446	0.00%
2023/08/25	0	0.00	1	181.50	181.50	-1	2,464	-0.04%
2023/08/17	0	0.00	2	185.00	186.50	-2	2,536	-0.08%
2023/08/16	3	183.33	1.3	183.38	186.50	1.7	2,565	0.07%
2023/08/15	1.3	177.55	1.3	181.46	181.00	0	2,577	0.00%
2023/08/14	1	176.00	0	175.75	175.50	1	2,569	0.04%
2023/08/10	2	185.00	0	0.00	183.50	2	2,549	0.08%
2023/08/04	0	0.00	1	190.50	192.00	-1	2,751	-0.04%
2023/08/02	1	191.50	0	0.00	189.00	1	2,769	0.04%
2023/08/01	0.3	195.00	0	0.00	194.50	0.3	2,774	0.01%
2023/07/31	0.1	195.50	0	0.00	194.00	0.1	2,788	0.00%
2023/07/28	0.1	196.50	0	0.00	198.50	0.1	2,811	0.00%
2023/07/26	1.1	202.55	3	206.00	200.50	-1.9	2,866	-0.07%
2023/07/25	2	208.00	0	0.00	206.50	2	2,920	0.07%
2023/07/21	1	206.00	0	0.00	205.00	1	3,004	0.03%
2023/07/19	0.1	208.00	0.3	209.00	208.00	-0.3	3,080	-0.01%
2023/07/18	0.3	204.83	1	211.00	202.50	-0.7	3,198	-0.02%
2023/07/17	1	210.50	0.4	211.00	210.00	0.6	3,305	0.02%
2023/07/14	1	197.00	0	0.00	198.00	1	3,325	0.03%
2023/07/13	0.2	194.50	0	0.00	192.50	0.2	3,351	0.01%
2023/07/11	1.2	206.50	0	0.00	205.50	1.2	3,376	0.04%
2023/07/10	0	0.00	0.3	211.00	208.00	-0.3	3,550	-0.01%
2023/07/07	0	0.00	0.1	206.50	205.00	-0.1	3,550	0.00%
2023/07/06	0.2	207.50	0	0.00	206.00	0.2	3,553	0.01%
2023/07/04	0	214.00	0	0.00	210.00	0	3,591	0.00%
2023/06/30	0	0.00	1	219.50	216.00	-1	3,717	-0.03%
2023/06/29	1.1	220.00	1	220.50	220.00	0.1	3,780	0.00%
2023/06/28	1	219.50	1	222.00	219.50	0	3,832	0.00%
2023/06/27	1	224.00	0.3	215.87	220.00	0.7	3,894	0.02%
2023/06/26	0.1	208.00	0	0.00	209.50	0.1	3,882	0.00%
2023/06/21	0.2	210.50	0	0.00	210.00	0.2	3,958	0.01%
2023/06/19	1	216.00	1	216.00	216.00	0	4,100	0.00%
2023/06/16	1	217.00	0	0.00	216.00	1	4,113	0.02%
2023/06/14	0	0.00	1.4	244.47	236.50	-1.4	4,092	-0.03%
2023/06/12	0	0.00	3	240.50	241.00	-3	4,192	-0.07%
2023/06/09	3	238.50	0	0.00	239.00	3	4,250	0.07%
2023/06/07	0	0.00	1	240.00	240.00	-1	4,362	-0.02%
2023/06/05	0	0.00	4	239.50	236.00	-4	4,402	-0.09%
2023/06/02	2	241.75	0	0.00	239.50	2	4,415	0.05%
2023/06/01	1	228.50	1	231.00	228.00	0	4,446	0.00%
2023/05/25	0	227.50	0	0.00	225.00	0	4,705	0.00%
2023/05/23	0	0.00	1	229.00	232.00	-1	4,877	-0.02%
2023/05/22	5	229.30	0	0.00	228.50	5	5,161	0.10%
2023/05/19	2.5	228.80	0	0.00	223.50	2.5	5,168	0.05%
2023/05/18	0	0.00	4	229.00	227.00	-4	5,181	-0.08%
2023/05/17	0	0.00	5	226.10	229.00	-5	5,214	-0.10%
2023/05/16	5	226.50	0	0.00	226.00	5	5,274	0.09%
2023/05/12	2	223.50	5	224.10	224.00	-3	5,465	-0.05%
2023/05/08	0	0.00	1	239.00	239.50	-1	6,142	-0.02%
2023/05/02	0	0.00	0.3	248.52	248.50	-0.3	6,613	0.00%
2023/04/25	4.3	240.84	1	240.00	242.00	3.3	6,763	0.05%
2023/04/24	3	250.67	1	251.00	251.00	2	6,839	0.03%
2023/04/21	5	259.90	0	0.00	253.00	5	6,882	0.07%
2023/04/20	1	277.00	5	281.50	270.50	-4	6,820	-0.06%
2023/04/19	7	282.50	6	281.67	281.00	1	6,745	0.01%
2023/04/18	3	279.00	5	279.80	278.50	-2	6,702	-0.03%
2023/04/17	0	0.00	1	276.00	275.00	-1	6,722	-0.01%
2023/04/14	3	277.67	7	280.64	274.50	-4	6,774	-0.06%
2023/04/13	9	280.61	3	279.33	279.00	6	6,768	0.09%
2023/04/12	1	271.00	0	0.00	270.00	1	6,699	0.01%
2023/04/11	0	0.00	1	268.00	267.00	-1	6,935	-0.01%
2023/04/07	0	0.00	3	273.17	272.50	-3	7,142	-0.04%
2023/04/06	3	273.83	3	273.63	271.50	0	7,293	0.00%
2023/03/31	1	271.50	3	273.50	267.00	-2	7,420	-0.03%
2023/03/30	1	270.00	4	271.50	270.50	-3	7,521	-0.04%
2023/03/29	8	268.69	8.3	268.73	270.50	-0.3	7,523	0.00%
2023/03/28	4	267.50	4	261.88	261.50	0	7,530	0.00%
2023/03/27	1	271.00	10	269.45	269.00	-9	7,510	-0.12%
2023/03/24	13	266.81	5	267.70	269.00	8	7,561	0.11%
2023/03/23	1	266.00	8	263.63	261.50	-7	7,602	-0.09%
2023/03/22	6	259.92	1.1	259.05	260.50	5	7,652	0.06%
2023/03/21	0	0.00	2	256.00	254.50	-2	7,735	-0.03%
2023/03/20	1.1	250.21	1	255.00	254.50	0.1	7,799	0.00%
2023/03/17	4	250.00	3	252.33	254.00	1	7,964	0.01%
2023/03/16	3	256.50	8	261.31	250.50	-5	8,051	-0.06%
2023/03/15	9	258.94	8	258.63	260.00	1	8,245	0.01%
2023/03/14	3	255.50	2	257.50	253.50	1	8,611	0.01%
2023/03/13	2	250.00	3	253.67	256.50	-1	8,663	-0.01%
2023/03/10	4	260.00	0	0.00	258.50	4	8,801	0.05%
2023/03/08	1	266.50	1	269.50	264.00	0	9,027	0.00%
2023/03/07	0	0.00	0.2	272.00	267.00	-0.2	9,226	0.00%
2023/03/06	1.2	261.33	1.2	267.50	269.50	0	9,523	0.00%
2023/03/03	2.2	270.18	2	270.00	267.00	0.2	9,807	0.00%
2023/03/02	3	264.83	2.1	265.93	270.50	0.9	10,128	0.01%
2023/03/01	1	262.00	2	264.25	261.00	-1	10,406	-0.01%
2023/02/24	2.1	259.29	1	262.50	262.00	1.1	10,537	0.01%
2023/02/23	0	0.00	1	266.50	266.50	-1	10,644	-0.01%
2023/02/22	7.1	267.71	3	266.83	266.00	4.1	10,847	0.04%
2023/02/21	0.3	278.00	1	280.00	276.00	-0.7	10,908	-0.01%
2023/02/20	5	286.70	4	288.50	280.00	1	10,971	0.01%
2023/02/17	0	0.00	5	276.70	275.50	-5	10,752	-0.05%
2023/02/16	6	277.75	0	0.00	276.00	6	10,823	0.06%
2023/02/15	1	271.50	0	0.00	271.50	1	11,086	0.01%
2023/02/14	1	274.00	2	274.50	271.00	-1	11,150	-0.01%
2023/02/13	0	0.00	9	290.22	278.00	-9	11,115	-0.08%
2023/02/10	16	288.53	1	290.00	290.00	15	11,131	0.13%
2023/02/09	2	291.00	5	291.50	284.00	-3	11,049	-0.03%
2023/02/08	8	286.31	11.2	282.19	288.00	-3.2	10,875	-0.03%
2023/02/07	7	271.14	5	270.30	273.00	2	10,684	0.02%
2023/02/06	2	268.50	3.3	268.53	265.00	-1.3	10,695	-0.01%
2023/02/03	4	265.75	14	265.82	263.00	-10	10,683	-0.09%
2023/02/02	12	266.54	2	267.75	264.50	10	10,651	0.09%
2023/02/01	0.3	264.50	6	267.50	260.50	-5.7	10,761	-0.05%
2023/01/31	13.2	262.92	8	264.13	269.00	5.1	10,777	0.05%
2023/01/30	2	247.25	3	247.83	250.50	-1	10,740	-0.01%
2023/01/13	2	227.51	4	228.63	232.00	-2	10,720	-0.02%
2023/01/12	3	228.67	0	0.00	226.50	3	10,813	0.03%
2023/01/11	3	241.17	2	237.00	237.00	1	10,723	0.01%
2023/01/10	1	243.50	2	237.50	238.00	-1	10,760	-0.01%
2023/01/09	1	245.50	1	245.00	245.00	0	10,832	0.00%
2023/01/06	2	242.25	2	239.50	241.50	0	10,935	0.00%
2023/01/04	1	246.50	0	0.00	240.00	1	11,199	0.01%
2023/01/03	1	246.00	2	245.00	244.50	-1	11,324	-0.01%
2022/12/30	1	243.50	1	250.00	245.50	0	11,476	0.00%
2022/12/29	3	246.33	3	245.00	243.00	0	11,646	0.00%
2022/12/28	3	263.67	2	260.00	257.00	1	11,562	0.01%
2022/12/27	6	259.58	3	261.33	264.50	3	11,544	0.03%
2022/12/26	2	263.50	1	260.00	258.00	1	11,625	0.01%
2022/12/23	5	260.50	5	260.00	259.50	0	11,716	0.00%
2022/12/22	4	257.00	4	251.25	262.50	0	11,692	0.00%
2022/12/21	3	241.17	2	242.00	239.00	1	11,701	0.01%
2022/12/20	1	238.00	0	237.50	236.50	1	11,919	0.01%
2022/12/19	0	242.50	0	0.00	241.50	0	12,043	0.00%
2022/12/16	20	243.63	22	245.11	243.00	-2	12,263	-0.02%
2022/12/15	20	249.00	21	249.90	247.00	-1	12,360	-0.01%
2022/12/14	4	255.00	4	252.63	259.00	0	12,351	0.00%
2022/12/13	2	264.99	1	261.00	253.50	1	12,268	0.01%
2022/12/12	4	257.75	1	257.00	257.00	3	12,371	0.02%
2022/12/09	5	261.70	4	262.00	260.00	1	12,416	0.01%
2022/12/08	1	272.00	6	269.67	267.00	-5	12,636	-0.04%
2022/12/07	7.1	277.73	0	0.00	275.00	7.1	12,518	0.06%
2022/12/06	5	294.10	6	301.00	279.00	-1	12,241	-0.01%
2022/12/05	3	293.17	6	295.08	297.00	-3	11,852	-0.03%
2022/12/02	7	298.71	7	295.43	294.50	0	11,746	0.00%
2022/12/01	16	292.38	14	293.32	291.50	2	11,544	0.02%
2022/11/30	5	286.30	0	0.00	286.00	5	11,421	0.04%
2022/11/29	3	289.50	11	295.59	287.00	-8	11,327	-0.07%
2022/11/28	15	296.40	5	290.90	295.00	10	11,112	0.09%
2022/11/25	5	289.60	4	289.88	281.00	1	10,804	0.01%
2022/11/24	7	289.29	14	288.79	290.00	-7	10,449	-0.07%
2022/11/23	12	280.38	10	282.30	289.50	2	10,134	0.02%
2022/11/22	5	270.20	7	267.14	263.50	-2	9,856	-0.02%
2022/11/21	11	276.59	16	274.44	272.00	-5	9,850	-0.05%
2022/11/18	13	271.00	7	272.64	275.00	6	10,149	0.06%
2022/11/17	5	260.80	4	259.63	259.00	1	10,200	0.01%
2022/11/16	5	253.40	8	254.69	256.50	-3	10,018	-0.03%
2022/11/15	9	250.06	6	249.50	249.50	3	9,875	0.03%
2022/11/14	19	249.53	23	250.00	250.00	-4	9,882	-0.04%
2022/11/11	36	252.11	55	256.82	252.50	-19	9,777	-0.19%
2022/11/10	4	248.25	2	247.00	243.00	2	9,480	0.02%
2022/11/09	1	246.00	1	243.50	243.50	0	9,408	0.00%
2022/11/08	11	251.59	10	246.80	243.00	1	9,350	0.01%
2022/11/07	6	247.17	8	247.69	246.00	-2	9,252	-0.02%
2022/11/04	2	247.00	9	247.17	247.50	-7	9,160	-0.08%
2022/11/03	9	243.89	10	245.35	246.00	-1	9,077	-0.01%
2022/11/02	9	240.67	7	242.64	242.00	2	8,948	0.02%
2022/11/01	2	234.00	2	238.75	239.50	0	8,813	0.00%
2022/10/31	6	230.08	6	228.83	228.00	0	8,684	0.00%
2022/10/28	6	227.83	5	225.50	223.50	1	8,605	0.01%
2022/10/27	12	221.04	3	225.67	232.00	9	8,456	0.11%
2022/10/26	17	207.24	12	205.79	211.00	5	8,310	0.06%
2022/10/25	5	212.41	8	212.75	210.50	-3	8,172	-0.04%
2022/10/24	3	218.33	0	0.00	216.00	3	8,071	0.04%
2022/10/21	2	223.00	4	218.50	215.00	-2	8,033	-0.02%
2022/10/20	3	221.83	3	225.33	227.50	0	7,981	0.00%
2022/10/19	9	235.61	10	232.80	231.50	-1	7,930	-0.01%
2022/10/18	7	241.29	4	235.38	235.00	3	8,021	0.04%
2022/10/17	5	233.00	11	237.59	239.00	-6	7,948	-0.08%
2022/10/14	15	245.73	9	245.11	243.50	6	7,828	0.08%
2022/10/13	15	246.63	19	241.61	234.50	-4	7,680	-0.05%
2022/10/12	17	250.12	6	249.83	252.00	11	7,490	0.15%
2022/10/11	14	247.79	29	253.81	244.50	-15	7,338	-0.20%
2022/10/07	6	263.17	15	261.27	257.00	-9	7,142	-0.13%
2022/10/06	7	257.00	13	258.05	259.50	-6	6,921	-0.09%
2022/10/05	9	245.06	8	245.00	245.50	1	6,664	0.02%
2022/10/04	3	239.50	2	240.00	240.00	1	6,523	0.02%
2022/10/03	6	246.58	2	233.50	233.50	4	6,429	0.06%
2022/09/30	15	242.97	9	245.11	252.50	6	6,262	0.10%
2022/09/28	11	234.18	11	229.41	226.00	0	6,101	0.00%
2022/09/27	10	237.75	10	237.05	242.50	0	5,982	0.00%
2022/09/26	2	257.01	3	244.51	245.50	-1	5,789	-0.02%
2022/09/23	31	266.44	6	262.17	267.00	25	5,652	0.44%
2022/09/22	1	255.50	1	257.00	259.50	0	5,536	0.00%
2022/09/21	0	258.00	0	0.00	256.00	0	5,413	0.00%
2022/09/20	0	0.00	1	262.00	260.00	-1	5,457	-0.02%
2022/09/19	1	261.00	1	264.49	260.50	0	5,550	0.00%
2022/09/16	1	274.97	0	0.00	271.50	1	5,538	0.02%
2022/09/15	12	296.46	12	298.04	272.50	0	5,476	0.00%
2022/09/14	0	280.00	1	281.00	293.50	-1	5,213	-0.02%
2022/08/31	0	0.00	0.1	295.54	296.00	-0.1	6,113	0.00%
2022/08/30	1.1	283.18	0	280.50	283.50	1.1	6,091	0.02%
2022/08/29	0	0.00	1	285.00	284.00	-1	6,049	-0.02%
2022/08/26	0	0.00	5.1	279.71	284.00	-5.1	6,011	-0.08%
2022/08/25	9	256.05	8	260.25	260.00	1	5,879	0.02%
2022/08/24	0	0.00	72	236.78	242.50	-72	5,411	-1.33%
2022/08/23	30	220.50	3	220.50	220.50	27	5,474	0.49%
2022/08/22	9	200.50	0	0.00	200.50	9	5,514	0.16%
2022/08/19	28	177.13	5	173.80	182.50	23	5,540	0.42%
2022/08/18	4	174.00	0	0.00	172.50	4	5,483	0.07%
2022/08/16	0	0.00	1	175.00	172.00	-1	5,474	-0.02%
2022/08/12	5	172.80	3	173.17	171.00	2	5,465	0.04%
2022/08/11	0	0.00	1	170.50	169.50	-1	5,443	-0.02%
2022/08/09	1	171.00	1	170.50	170.50	0	5,486	0.00%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/03	1	174.50	1	171.00	171.00	0	5,501	0.00%
2022/08/02	0	0.00	4	178.63	174.50	-4	5,476	-0.07%
2022/08/01	2	183.50	0	0.00	183.50	2	5,417	0.04%
2022/07/29	2	189.50	0	188.50	188.50	2	5,399	0.04%
2022/07/28	1	187.00	1	190.00	189.00	0	5,378	0.00%
2022/07/22	3	186.00	4	183.38	186.00	-1	5,086	-0.02%
2022/07/21	3	180.50	0.5	179.00	183.00	2.5	5,044	0.05%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/14	0.1	167.50	1	169.00	169.50	-1	5,183	-0.02%
2022/07/13	3	169.00	0	0.00	168.00	3	5,179	0.06%
2022/07/12	6	167.58	2	170.00	165.50	4	5,165	0.08%
2022/07/11	1	170.00	0	0.00	170.00	1	5,144	0.02%
2022/07/08	1	168.00	1	169.50	168.00	0	5,123	0.00%
2022/07/07	1	167.50	0	0.00	168.50	1	5,106	0.02%
2022/07/06	10	175.95	5	177.60	167.00	5	5,043	0.10%
2022/07/05	1	171.00	2	171.75	174.00	-1	4,805	-0.02%
2022/07/04	2	161.50	1	158.50	158.50	1	4,743	0.02%
2022/07/01	3.5	173.00	6	169.42	169.00	-2.5	4,661	-0.05%
2022/06/30	4	187.50	6	186.17	175.50	-2	4,584	-0.04%
2022/06/29	5	193.40	4	193.25	194.00	1	4,421	0.02%
2022/06/28	4	195.00	4	192.13	188.50	0	4,393	0.00%
2022/06/27	1	205.50	1	204.00	203.00	0	4,263	0.00%
2022/06/24	2	199.76	1	200.50	210.00	1	4,158	0.02%
2022/06/23	5	199.20	5	197.30	197.00	0	3,977	0.00%
2022/06/22	1	197.00	1	200.50	197.00	0	3,908	0.00%
2022/06/21	1	200.00	5	199.40	200.00	-4	3,759	-0.11%
2022/06/20	1	196.00	3	189.50	189.50	-2	3,582	-0.06%
2022/06/17	5	190.40	3	191.67	194.00	2	3,349	0.06%
2022/06/16	2	191.50	4	188.38	192.00	-2	3,257	-0.06%
2022/06/15	10.6	182.14	3	180.67	180.50	7.6	3,170	0.24%
2022/06/14	1	168.50	1	171.50	172.00	0	3,083	0.00%
2022/06/13	2	174.00	0	0.00	172.00	2	3,072	0.07%
2022/06/10	2	183.00	5	180.70	180.50	-3	3,038	-0.10%
2022/06/09	5	181.70	6	177.51	181.00	-1	3,000	-0.03%
2022/06/08	0	0.00	1	172.00	171.50	-1	2,908	-0.03%
2022/06/06	2	178.00	0	0.00	175.00	2	2,920	0.07%
2022/06/01	0	0.00	1	186.50	183.50	-1	2,916	-0.03%
2022/05/31	6	188.42	0	0.00	189.50	6	2,896	0.21%
2022/05/30	3	181.67	1	184.00	184.00	2	2,518	0.08%
2022/05/27	2	182.00	0	0.00	184.00	2	2,481	0.08%
2022/05/23	0	0.00	1	180.00	180.00	-1	2,449	-0.04%
2022/05/20	1.3	180.94	0	0.00	180.50	1.3	2,465	0.05%
2022/05/16	2	184.00	0	0.00	184.50	2	2,447	0.08%
2022/05/13	0	0.00	1	187.50	185.00	-1	2,439	-0.04%
2022/05/12	1	191.00	0	0.00	187.00	1	2,418	0.04%
2022/05/11	0	0.00	1	187.50	187.00	-1	2,398	-0.04%
2022/05/10	0.1	185.50	0	0.00	186.00	0.1	2,394	0.00%
2022/05/09	0	0.00	1	190.00	190.00	-1	2,385	-0.04%
2022/05/05	4	203.25	2	200.50	199.00	2	2,415	0.08%
2022/05/04	2	202.25	2	205.00	201.50	0	2,433	0.00%
2022/04/27	1	192.50	0	0.00	196.00	1	2,378	0.04%
2022/04/25	5	207.50	5	200.00	199.00	0	2,342	0.00%
2022/04/22	0	0.00	4	214.88	207.50	-4	2,314	-0.17%
2022/04/21	4	204.75	0	0.00	216.50	4	2,211	0.18%
2022/04/14	4	202.01	0	0.00	200.50	4	2,180	0.18%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	0	0.00	0	201.50	201.00	0	2,163	0.00%
2022/03/31	1	215.00	0	214.00	214.50	1	2,174	0.05%
2022/03/30	0	0.00	3	236.17	228.00	-3	2,120	-0.14%
2022/03/29	4	232.27	1	238.00	233.50	3	2,090	0.14%
2022/03/21	0	236.00	0	0.00	226.50	0	2,063	0.00%
2022/03/18	0	223.50	0	0.00	228.50	0	2,096	0.00%
2022/03/17	0	213.00	1	219.50	220.50	-1	2,031	-0.05%
2022/03/16	0	203.00	0	0.00	200.50	0	2,034	0.00%
2022/03/15	1	201.50	0	206.50	200.50	1	2,025	0.05%
2022/03/11	0.2	210.50	0	0.00	211.00	0.2	2,078	0.01%
2022/03/10	1	219.50	1	216.51	216.00	0	2,128	0.00%
2022/03/09	0	218.00	0	0.00	212.00	0	2,133	0.00%
2022/03/07	1	227.00	0	0.00	224.50	1	2,176	0.05%
2022/03/01	0	0.00	1	247.50	251.50	-1	2,671	-0.04%
2022/02/25	1	247.87	0.1	246.00	247.50	1	2,822	0.03%
2022/02/24	0.1	245.97	4	255.00	241.50	-3.9	2,928	-0.13%
2022/02/23	5.1	258.26	0	255.00	258.00	5	2,994	0.17%
2022/02/22	0.1	260.00	0	0.00	253.50	0.1	3,072	0.00%
2022/02/21	0.1	259.50	1	257.50	259.50	-0.9	3,182	-0.03%
2022/02/18	1	261.00	3	253.00	259.00	-2	3,190	-0.06%
2022/02/17	0	0.00	4	259.50	255.50	-4	3,189	-0.13%
2022/02/11	0	247.50	0	0.00	245.50	0	3,165	0.00%
2022/02/09	0	0.00	4	257.00	255.00	-4	3,201	-0.12%
2022/02/08	4	257.75	1	245.00	258.00	3	3,217	0.09%
2022/02/07	2	245.25	0	0.00	246.00	2	3,244	0.06%
2022/01/18	0	0.00	2	250.00	248.00	-2	3,445	-0.06%
2022/01/17	2	249.50	0	0.00	251.50	2	3,479	0.06%
2022/01/14	5	256.00	2	243.00	243.50	3	3,475	0.09%
2022/01/07	1	267.50	0	0.00	265.00	1	4,036	0.02%
2021/12/29	0	0.00	2	291.00	287.00	-2	4,166	-0.05%
2021/12/28	2	288.00	0	0.00	287.50	2	4,165	0.05%
2021/12/24	0	0.00	4	293.63	287.00	-4	4,150	-0.10%
2021/12/23	1	291.50	0	0.00	291.00	1	4,139	0.02%
2021/12/20	1	285.00	0	0.00	284.00	1	4,100	0.02%
2021/12/16	2	288.00	4	288.88	288.50	-2	4,111	-0.05%
2021/12/15	3	291.50	0	0.00	288.50	3	4,132	0.07%
2021/12/14	1	287.00	1	284.50	285.00	0	4,111	0.00%
2021/12/10	0	0.00	0.4	306.50	302.00	-0.4	4,003	-0.01%
2021/12/09	5	298.50	4	302.38	297.50	1	3,954	0.03%
2021/12/08	7.4	306.78	2	307.25	300.50	5.4	3,946	0.14%
2021/12/07	2	294.00	0	0.00	295.00	2	3,877	0.05%
2021/12/06	1	298.00	5	299.10	296.50	-4	3,858	-0.10%
2021/12/03	3	292.50	0	0.00	291.00	3	3,806	0.08%
2021/12/02	1	292.50	0	0.00	289.50	1	3,796	0.03%
2021/12/01	3	291.67	1	290.00	289.00	2	3,773	0.05%
2021/11/30	1	288.00	0	0.00	297.50	1	3,724	0.03%
2021/11/29	4	300.00	0	0.00	275.50	4	3,654	0.11%
2021/11/26	6	306.00	8	309.25	306.00	-2	3,511	-0.06%
2021/11/25	9	318.00	9	312.67	298.00	0	3,390	0.00%
2021/11/24	15	309.83	12	310.00	326.50	3	3,206	0.09%
2021/11/23	1	314.00	8	306.19	297.00	-7	3,159	-0.22%
2021/11/22	0	0.00	4	297.00	299.50	-4	3,066	-0.13%
2021/11/19	1	274.00	2	278.75	283.00	-1	2,965	-0.03%
2021/11/18	1	272.00	0	280.00	282.50	1	2,880	0.03%
2021/11/17	0	0.00	1	255.00	257.00	-1	2,743	-0.04%
2021/11/15	1	255.00	1	255.50	256.00	0	2,735	0.00%
2021/11/10	0	0.00	1	255.50	250.00	-1	2,702	-0.04%
2021/11/09	1	253.00	0	0.00	254.00	1	2,700	0.04%
2021/11/05	0	0.00	3	239.50	241.00	-3	2,675	-0.11%
2021/11/04	0	0.00	2	243.50	243.00	-2	2,653	-0.08%
2021/11/03	7	263.00	15	269.17	250.00	-8	2,616	-0.31%
2021/11/02	15	276.50	6	274.00	277.50	9	2,491	0.36%
2021/11/01	1	259.00	0	0.00	262.00	1	2,498	0.04%
2021/10/29	1	265.00	0	0.00	262.00	1	2,496	0.04%
2021/10/28	5	250.50	11	249.50	269.50	-6	2,483	-0.24%
2021/10/27	0	0.00	1	254.00	245.00	-1	2,437	-0.04%
2021/10/25	0	0.00	1	264.00	266.00	-1	2,451	-0.04%
2021/10/21	0	0.00	6	259.50	255.00	-6	2,459	-0.24%
2021/10/20	1	246.00	2	246.50	255.00	-1	2,418	-0.04%
2021/10/19	4	235.38	0	232.75	239.00	4	2,374	0.17%
2021/10/18	1	214.50	4	230.00	233.00	-3	2,220	-0.14%
2021/10/14	10	193.00	3	195.17	197.00	7	1,915	0.37%
2021/10/07	0	0.00	1	167.00	167.50	-1	1,747	-0.06%
2021/10/06	1	168.50	0	170.50	166.00	1	1,734	0.06%
2021/10/04	2	179.25	1	178.00	177.00	1	1,739	0.06%
2021/09/30	0	0.00	0.1	188.00	185.00	-0.1	1,754	0.00%
2021/09/29	0.2	186.50	0	0.00	185.00	0.2	1,788	0.01%
2021/09/28	0.2	190.50	0	0.00	189.50	0.2	1,813	0.01%
2021/09/24	2	193.50	1	190.50	191.00	1	1,904	0.05%
2021/09/07	0	0.00	3	197.00	195.00	-3	2,076	-0.14%
2021/08/31	0.2	192.00	0	0.00	193.00	0.2	2,441	0.01%
2021/08/27	4	201.38	5	196.70	195.50	-1	2,478	-0.04%
2021/08/26	0	184.00	0	0.00	198.50	0	2,377	0.00%
2021/08/25	1	180.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	0	0.00	1	182.00	182.00	-1	2,375	-0.04%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/12	0	191.50	0	0.00	193.00	0	2,629	0.00%
2021/08/11	1	187.00	0.2	188.00	186.00	0.8	2,648	0.03%
2021/08/10	0.2	192.50	0	0.00	188.00	0.2	2,732	0.01%
2021/08/09	1	194.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	1	202.00	201.00	-1	2,891	-0.03%
2021/08/05	1	206.00	2.2	203.82	200.00	-1.2	2,990	-0.04%
2021/08/03	0.2	198.25	0	0.00	198.00	0.2	3,205	0.01%
2021/07/30	1.2	189.50	3	191.50	193.00	-1.8	3,320	-0.05%
2021/07/29	7	187.71	5	192.60	193.00	2	3,319	0.06%
2021/07/28	1	179.50	18	179.67	179.50	-17	3,294	-0.52%
2021/07/22	1	195.00	3	195.00	195.50	-2	3,532	-0.06%
2021/07/20	3	203.00	0	0.00	201.50	3	3,588	0.08%
2021/07/16	1	204.00	0	0.00	204.50	1	3,616	0.03%
2021/07/14	0	0.00	0	201.00	203.50	0	3,670	0.00%
2021/07/13	2	205.50	0	0.00	203.50	2	3,681	0.05%
2021/07/12	1	207.00	1	209.00	209.00	0	3,690	0.00%
2021/07/09	1	208.00	0	0.00	207.50	1	3,683	0.03%
2021/07/08	1	209.00	0	0.00	209.00	1	3,712	0.03%
2021/07/06	1	212.00	0	0.00	211.00	1	3,739	0.03%
2021/07/02	3	228.83	1	224.50	225.00	2	3,753	0.05%
2021/07/01	2.1	230.16	3	231.33	227.50	-0.9	3,753	-0.02%
2021/06/30	2	225.75	4	229.13	232.00	-2	3,737	-0.05%
2021/06/28	0	0.00	1	222.50	221.00	-1	3,759	-0.03%
2021/06/25	18	212.50	0	0.00	211.00	18	3,815	0.47%
2021/06/23	1	208.00	1	208.00	207.50	0	3,996	0.00%
2021/06/22	1	207.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	1	212.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	0	0.00	0.3	220.50	221.00	-0.3	4,037	-0.01%
2021/06/17	1	218.00	1	221.00	218.00	0	4,021	0.00%
2021/06/16	2	221.00	0	0.00	219.50	2	4,050	0.05%
2021/06/15	1	223.50	0	0.00	221.50	1	4,063	0.02%
2021/06/11	0.3	231.83	3	230.83	222.50	-2.7	4,046	-0.07%
2021/06/09	3	214.33	0	0.00	211.50	3	3,939	0.08%
2021/06/08	0	204.50	0	0.00	203.00	0	3,827	0.00%
2021/06/04	2	212.00	0	0.00	206.00	2	3,813	0.05%
2021/06/01	0	0.00	2	203.75	206.50	-2	3,770	-0.05%
2021/05/27	1	215.50	2	215.00	207.00	-1	3,787	-0.03%
2021/05/26	2	212.50	0	0.00	213.00	2	3,736	0.05%
2021/05/20	1	199.00	0	0.00	199.00	1	4,576	0.02%
2021/05/19	0	0.00	1	204.50	201.50	-1	4,638	-0.02%
2021/05/18	4	202.88	4	199.63	208.00	0	4,650	0.00%
2021/05/17	1	214.00	0	0.00	196.00	1	4,676	0.02%
2021/05/14	0	0.00	1	219.50	216.50	-1	4,659	-0.02%
2021/05/13	1	230.50	0	0.00	218.00	1	4,622	0.02%
2021/05/12	0	0.00	5	236.40	221.50	-5	4,591	-0.11%
2021/05/11	1	225.00	1	234.50	225.50	0	4,442	0.00%
2021/05/10	0	0.00	6	233.75	229.50	-6	4,431	-0.14%
2021/05/07	6	229.75	0	0.00	235.00	6	4,396	0.14%
2021/05/06	0	0.00	1	219.00	214.00	-1	4,359	-0.02%
2021/05/05	1	224.00	0	0.00	219.00	1	4,368	0.02%
2021/04/28	1	231.00	0	0.00	225.50	1	4,273	0.02%
2021/04/26	1	214.50	1	211.10	214.00	0	4,207	0.00%
2021/04/23	2	223.00	10	219.50	218.50	-8	4,268	-0.19%
2021/04/22	1	236.00	1	229.00	227.00	0	4,327	0.00%
2021/04/21	3	236.50	0	242.00	235.50	3	4,405	0.07%
2021/04/20	1	232.00	1	236.00	234.50	0	4,460	0.00%
2021/04/19	1	235.06	0.1	238.50	234.50	0.9	4,516	0.02%
2021/04/16	1	241.00	1	244.00	241.50	0	4,537	0.00%
2021/04/15	1	242.50	2	240.50	241.00	-1	4,547	-0.02%
2021/04/14	3	244.00	0	0.00	242.00	3	4,573	0.07%
2021/04/13	0	0.00	2.1	257.67	250.00	-2.1	4,562	-0.05%
2021/04/12	3	256.33	7	254.64	254.00	-4	4,570	-0.09%
2021/04/09	1	259.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	0	0.00	4	253.00	252.00	-4	4,658	-0.09%
2021/04/07	1	257.50	0	0.00	258.00	1	4,685	0.02%
2021/04/06	7	261.36	1.2	259.93	259.00	5.8	4,743	0.12%
2021/04/01	5	269.70	4.1	273.21	267.00	0.9	4,772	0.02%
2021/03/31	4	269.13	3	278.33	264.50	1	4,761	0.02%
2021/03/30	6	273.50	3	278.50	273.00	3	4,714	0.06%
2021/03/29	7	275.86	6	277.00	277.00	1	4,642	0.02%
2021/03/26	1	252.50	0.4	253.00	252.50	0.6	4,518	0.01%
2021/03/24	1	254.50	0	0.00	253.50	1	4,589	0.02%
2021/03/23	1	250.00	0	0.00	250.00	1	4,732	0.02%
2021/03/22	2.1	249.34	0	0.00	246.50	2.1	4,817	0.04%
2021/03/19	4	249.01	0	0.00	251.50	4	4,854	0.08%
2021/03/15	0.1	268.00	0	0.00	262.00	0.1	5,168	0.00%
2021/03/11	1	252.50	1	265.00	263.00	0	5,235	0.00%
2021/03/09	0.1	254.00	0	0.00	252.00	0.1	5,325	0.00%
2021/03/05	1	256.00	0	0.00	265.00	1	5,415	0.02%
2021/03/04	1	253.00	0	0.00	251.00	1	5,745	0.02%
2021/03/03	0	0.00	1	259.00	255.50	-1	5,817	-0.02%
2021/03/02	0	0.00	1	250.50	245.00	-1	5,826	-0.02%
2021/02/25	3.1	304.51	3	306.00	270.00	0.1	5,776	0.00%
2021/02/24	11	275.32	11	276.14	288.00	0	5,346	0.00%
2021/02/23	1.1	270.19	2	275.50	262.00	-1	5,197	-0.02%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	217.00	3	212.17	231.00	-2	5,022	-0.04%
2021/02/18	3	215.00	1	208.00	210.00	2	5,008	0.04%
2021/02/17	0	0.00	1	212.00	208.00	-1	5,015	-0.02%
2021/02/05	0	0.00	1	220.00	220.00	-1	4,968	-0.02%
2021/02/04	0	0.00	4	200.63	200.00	-4	4,978	-0.08%
2021/02/03	1	199.00	1	203.50	198.50	0	5,008	0.00%
2021/02/02	1	183.50	1	184.50	198.00	0	5,037	0.00%
2021/02/01	5	186.90	3	188.17	184.50	2	5,057	0.04%
2021/01/28	0.8	196.00	1	193.50	192.50	-0.2	5,091	0.00%
2021/01/27	1	199.00	0	0.00	195.00	1	5,163	0.02%
2021/01/25	3	205.00	0	0.00	203.00	3	5,185	0.06%
2021/01/22	0	0.00	1.1	213.77	207.00	-1.1	5,215	-0.02%
2021/01/21	1	212.00	0	0.00	213.50	1	5,289	0.02%
2021/01/18	2	210.00	2	208.50	210.00	0	5,560	0.00%
2021/01/15	0.2	196.00	10	198.50	199.00	-9.8	5,503	-0.18%
2021/01/14	3	190.00	1.1	194.03	189.00	1.9	5,417	0.03%
2021/01/12	2.2	207.71	2	221.00	213.50	0.2	5,269	0.00%
2021/01/11	2.1	218.04	0	0.00	212.50	2.1	5,204	0.04%
2021/01/08	0.1	224.00	0	0.00	222.50	0.1	5,218	0.00%
2021/01/06	0	0.00	0.2	232.50	225.50	-0.2	5,209	0.00%
2021/01/05	0	0.00	1	230.50	230.50	-1	5,220	-0.02%
2020/12/31	1	262.00	0	0.00	241.00	1	5,212	0.02%
2020/12/30	2	246.50	2	244.25	246.50	0	5,118	0.00%
2020/12/29	2	254.00	6	251.92	242.00	-4	5,073	-0.08%
2020/12/28	1	247.00	3	237.00	244.50	-2	5,001	-0.04%
2020/12/25	7	229.29	4	231.50	231.00	3	4,950	0.06%
2020/12/24	1	231.50	1	229.00	226.00	0	4,948	0.00%
2020/12/23	0	0.00	3	239.67	233.00	-3	4,959	-0.06%
2020/12/22	5	236.20	1	237.00	237.00	4	4,986	0.08%
2020/12/21	0.1	231.50	0	0.00	233.50	0.1	4,990	0.00%
2020/12/18	1	243.00	1	246.50	238.50	0	4,982	0.00%
2020/12/17	1	260.00	2.1	251.27	240.50	-1.1	5,021	-0.02%
2020/12/16	3.1	238.50	2	238.75	248.50	1.1	4,909	0.02%
2020/12/15	0	0.00	14	231.00	226.00	-14	5,047	-0.28%
2020/12/14	1	248.00	1	243.50	238.50	0	5,032	0.00%
2020/12/11	1	236.50	1	221.50	237.50	0	4,937	0.00%
2020/12/10	1	221.50	2	220.00	216.00	-1	4,882	-0.02%
2020/12/09	1	241.50	1	236.00	234.50	0	4,796	0.00%
2020/12/08	6	243.97	5	244.80	236.00	1	4,776	0.02%
2020/12/07	2	267.50	1	254.00	255.50	1	4,665	0.02%
2020/12/04	0	265.00	0	0.00	266.00	0	4,665	0.00%
2020/12/03	2	263.00	0	0.00	260.00	2	4,726	0.04%
2020/12/02	2	268.00	0	0.00	267.50	2	4,730	0.04%
2020/12/01	3	276.83	0	0.00	274.00	3	4,747	0.06%
2020/11/30	1	297.50	0	0.00	286.00	1	4,774	0.02%
2020/11/27	5	287.50	3	288.67	292.00	2	4,452	0.04%
2020/11/26	1	281.50	1.5	279.23	282.00	-0.5	4,425	-0.01%
2020/11/24	0	0.00	4	278.13	274.50	-4	4,451	-0.09%
2020/11/23	4	278.37	0	0.00	277.50	4	4,506	0.09%
2020/11/20	1	275.50	1	273.00	274.00	0	4,575	0.00%
2020/11/18	0	0.00	1	279.00	287.00	-1	4,550	-0.02%
2020/11/17	2	278.00	2	273.75	277.00	0	4,617	0.00%
2020/11/13	4	268.00	2	265.50	268.50	2	4,623	0.04%
2020/11/12	1	272.50	1	274.00	264.50	0	4,625	0.00%
2020/11/11	1	277.00	1	277.00	279.00	0	4,559	0.00%
2020/11/10	2	273.00	0	0.00	272.00	2	4,573	0.04%
2020/11/09	1	295.00	1	297.00	285.00	0	4,571	0.00%
2020/11/06	1	297.50	1	294.00	296.00	0	4,622	0.00%
2020/11/05	1	291.50	6	292.33	292.00	-5	4,673	-0.11%
2020/11/04	5	273.00	0	0.00	290.00	5	4,689	0.11%
2020/11/03	0	0.00	10	286.50	280.50	-10	4,660	-0.21%
2020/11/02	100	295.00	101	294.91	288.00	-1	4,729	-0.02%	大賣/
2020/10/29	13	292.77	1	292.00	298.00	12	4,709	0.25%
2020/10/28	3	326.00	1	334.50	297.00	2	4,687	0.04%
2020/10/27	1	322.00	1	320.50	324.50	0	4,428	0.00%
2020/10/26	6	323.25	2	340.75	320.00	4	4,371	0.09%
2020/10/23	2	350.00	0	0.00	343.00	2	4,393	0.05%
2020/10/20	2	350.75	2	348.50	351.00	0	4,380	0.00%
2020/10/19	0	0.00	9	347.94	345.00	-9	4,444	-0.20%
2020/10/16	9	349.78	0	0.00	344.00	9	4,431	0.20%
2020/10/15	1	338.00	1	339.00	338.00	0	4,524	0.00%
2020/10/14	0	0.00	6	353.25	345.50	-6	4,524	-0.13%
2020/10/13	11	353.86	0.2	351.00	350.50	10.8	4,548	0.24%
2020/10/12	0	0.00	3	353.50	349.00	-3	4,651	-0.06%
2020/10/08	4	348.50	1	349.50	349.50	3	4,628	0.06%
2020/10/05	0	0.00	4	339.75	344.00	-4	4,614	-0.09%
2020/09/30	4	340.50	0	0.00	342.00	4	4,623	0.09%
2020/09/29	0	0.00	3	341.50	331.00	-3	4,614	-0.07%
2020/09/25	0	0.00	8	355.31	357.00	-8	4,718	-0.17%
2020/09/24	8.1	340.21	0	0.00	345.50	8.1	4,785	0.17%
2020/09/22	2	324.50	4	345.50	333.00	-2	4,843	-0.04%
2020/09/21	1.1	376.32	9	364.39	359.50	-7.9	4,758	-0.17%
2020/09/18	11.1	357.00	15	350.40	367.00	-3.9	4,698	-0.08%
2020/09/17	11	331.45	0	0.00	334.50	11	4,477	0.25%
2020/09/16	5	327.00	5.1	331.17	324.50	-0.1	4,464	0.00%
2020/09/15	8	328.38	5	314.20	328.50	3	4,437	0.07%
2020/09/14	5	309.80	2.1	305.36	312.50	2.9	4,488	0.06%
2020/09/11	2	306.50	1	304.00	306.00	1	4,440	0.02%
2020/09/10	0	0.00	2	302.25	301.50	-2	4,397	-0.05%
2020/09/09	1.1	301.09	4	304.75	302.00	-2.9	4,361	-0.07%
2020/09/08	4	297.38	2	270.00	309.50	2	4,352	0.05%
2020/09/04	2	302.75	0	0.00	300.00	2	4,377	0.05%
2020/09/03	1	310.00	10	315.00	306.00	-9	4,422	-0.20%
2020/09/02	7	332.64	0	0.00	329.50	7	4,374	0.16%
2020/09/01	1	335.50	6	336.00	330.00	-5	4,360	-0.11%
2020/08/31	7	332.21	1	328.50	339.50	6	4,326	0.14%
2020/08/27	0	0.00	14	334.82	320.50	-14	4,276	-0.33%
2020/08/26	15	322.67	2	329.50	330.00	13	4,227	0.31%
2020/08/25	4	297.88	4	303.13	303.00	0	4,205	0.00%
2020/08/24	4	301.00	1	302.00	299.00	3	4,188	0.07%
2020/08/21	1	300.00	2	290.00	293.50	-1	4,166	-0.02%
2020/08/20	0	0.00	4	346.00	303.00	-4	4,068	-0.10%
2020/08/19	4	329.50	5	317.20	336.50	-1	4,045	-0.02%
2020/08/18	4	301.50	3	293.83	306.50	1	4,028	0.02%
2020/08/17	6	279.17	0	0.00	280.00	6	3,992	0.15%
2020/08/13	2	272.50	1	279.00	269.50	1	4,159	0.02%
2020/08/12	1	270.00	0	0.00	278.50	1	4,053	0.02%
2020/08/11	11	251.05	2	253.99	253.50	9	3,946	0.23%
2020/08/10	2	242.00	2	239.09	246.50	0	3,898	0.00%
2020/08/07	1	223.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	1	220.50	0	0.00	221.00	1	3,827	0.03%
2020/08/05	0.1	228.50	0	0.00	226.50	0.1	3,743	0.00%
2020/08/04	0	0.00	0.1	218.00	213.50	-0.1	3,744	0.00%
2020/07/24	0	0.00	0.1	210.00	210.00	-0.1	3,743	0.00%
2020/07/21	0.1	194.50	0	0.00	194.50	0.1	3,912	0.00%
2020/07/16	0.1	266.50	2	269.25	266.50	-1.9	4,085	-0.05%
2020/07/10	0	0.00	1	405.00	405.00	-1	3,946	-0.03%
2020/07/07	4	389.00	0	0.00	394.50	4	3,871	0.10%
2020/07/06	3	356.50	0	0.00	359.00	3	3,749	0.08%
2020/07/03	0	0.00	1	319.00	326.50	-1	3,679	-0.03%
2020/07/02	0	0.00	2	275.00	297.00	-2	3,538	-0.06%
2020/07/01	2	269.00	1	270.00	270.00	1	3,447	0.03%
2020/06/24	0	0.00	0.2	228.00	228.00	-0.2	3,300	-0.01%
2020/06/23	0	0.00	0.1	240.00	240.00	-0.1	3,276	0.00%
2020/06/19	0	0.00	2	250.00	251.00	-2	3,215	-0.06%
2020/06/11	2	226.50	3	218.17	191.50	-1	3,080	-0.03%
2020/06/10	0	0.00	1	210.00	212.50	-1	2,963	-0.03%
2020/06/09	1	184.00	0	0.00	193.50	1	2,913	0.03%
2020/06/05	0	0.00	2	157.00	160.00	-2	2,761	-0.07%
2020/06/04	0	0.00	2	153.50	150.50	-2	2,754	-0.07%
2020/05/29	0	0.00	1	140.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	0	0.00	1	117.50	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	0	123.00	123.50	0	2,638	0.00%
2020/05/22	0	0.00	2	113.00	125.00	-2	2,545	-0.08%
2020/05/21	0	0.00	3	114.50	114.50	-3	2,478	-0.12%
2020/05/20	3.1	124.50	1	127.00	127.00	2.1	2,458	0.08%
2020/05/15	0	0.00	1.9	95.80	95.80	-1.9	2,151	-0.09%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	0	0.00	5	79.20	79.20	-5	2,079	-0.24%
2020/05/11	0	0.00	5	70.50	73.00	-5	1,979	-0.25%
2020/05/07	0.1	71.80	1	73.00	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	1	68.00	68.00	-1	1,838	-0.05%
2020/04/29	0	0.00	2	52.60	52.80	-2	1,644	-0.12%
2020/04/27	0	0.00	11	54.11	55.80	-11	1,583	-0.69%
2020/04/24	0	0.00	23	53.90	55.10	-23	1,505	-1.53%
2020/04/23	23	51.66	17	49.83	51.70	6	1,350	0.44%
2020/04/22	27	47.00	1	47.00	47.00	26	1,252	2.08%
2020/04/21	6	46.10	1	46.10	46.10	5	1,106	0.45%
2020/04/13	0	0.00	3	30.15	31.30	-3	778	-0.39%
2020/04/10	0	0.00	5	30.30	29.95	-5	758	-0.66%
2020/04/08	0	0.00	3	30.23	29.85	-3	758	-0.40%
2020/03/31	0	0.00	1	25.00	24.85	-1	789	-0.13%
2020/03/27	1	25.00	0	0.00	24.90	1	791	0.13%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	1	24.70	0	0.00	23.80	1	745	0.13%
2020/03/13	1	25.65	0	0.00	26.50	1	718	0.14%
2020/03/12	1	28.40	1	28.45	28.50	0	696	0.00%
2020/03/09	2	31.00	0	0.00	30.75	2	712	0.28%
2020/03/03	1	30.75	0	0.00	30.60	1	687	0.15%
2020/02/27	1	32.45	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/25	0	0.00	0.2	29.90	30.10	-0.2	550	-0.03%
2020/02/21	0	0.00	1	30.10	30.00	-1	597	-0.17%
2019/12/27	0	0.00	2	31.90	31.70	-2	453	-0.44%
2019/12/02	2	28.50	0	0.00	28.40	2	351	0.57%
2019/11/21	1	30.00	0	0.00	29.50	1	345	0.29%
2019/11/08	0	0.00	0.1	26.85	26.95	-0.1	332	-0.03%
2019/09/19	1	29.00	0	0.00	29.15	1	340	0.29%
2019/09/18	1	29.80	0	0.00	29.60	1	337	0.30%
2019/08/05	1	29.30	0	0.00	28.90	1	226	0.44%
2019/07/26	0	0.00	2	28.80	29.00	-2	211	-0.95%
2019/04/17	0	0.00	1	30.00	29.90	-1	580	-0.17%
2019/03/26	0	0.00	1	29.75	29.75	-1	558	-0.18%
2019/03/18	1	29.00	1	28.90	29.00	0	550	0.00%
2019/03/11	2	32.10	0	0.00	32.00	2	507	0.39%
2019/03/08	3	33.85	0	0.00	33.10	3	504	0.59%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/20	0	0.00	1	31.90	32.00	-1	431	-0.23%
2019/02/15	2	30.20	3	29.10	29.75	-1	322	-0.31%
2019/02/14	3	29.25	2	29.15	29.10	1	299	0.33%
2019/02/11	0	0.00	1	28.15	28.35	-1	295	-0.34%
2019/01/29	2	28.15	2	28.00	27.70	0	315	0.00%
2019/01/08	1	28.40	0	0.00	28.40	1	402	0.25%
2018/12/13	0	0.00	1	27.10	26.85	-1	618	-0.16%
2018/12/12	1	26.75	0	0.00	26.70	1	623	0.16%
2018/11/06	2	29.00	0	0.00	28.60	2	749	0.27%
2018/10/26	0	0.00	1	28.00	27.80	-1	735	-0.14%
2018/10/25	0	0.00	8	27.70	27.75	-8	731	-1.09%
2018/10/22	0	0.00	1	29.80	29.35	-1	708	-0.14%
2018/10/19	0	0.00	1	28.80	29.15	-1	694	-0.14%
2018/10/12	0	0.00	1	25.80	26.05	-1	655	-0.15%
2018/10/08	1	29.85	0	0.00	31.90	1	578	0.17%
2018/10/01	0	0.00	11	28.51	28.60	-11	522	-2.11%
2018/09/28	0	0.00	0.1	28.05	28.25	-0.1	531	-0.01%
2018/09/25	0	0.00	1	27.40	27.40	-1	532	-0.19%
2018/09/21	0	0.00	17	27.31	27.60	-17	534	-3.18%
2018/09/19	0	0.00	1	27.85	27.80	-1	541	-0.18%
2018/09/18	0	0.00	17	28.86	28.10	-17	544	-3.12%
2018/09/14	0	0.00	11	28.91	29.05	-11	538	-2.04%
2018/09/13	16	30.28	0	0.00	29.20	16	531	3.01%
2018/09/12	40	28.06	0	0.00	29.20	40	495	8.08%
2018/09/07	1	26.40	1	28.65	28.95	0	447	0.00%
2018/08/15	1	26.15	1	25.90	25.95	0	725	0.00%
2018/08/09	1	28.55	0	0.00	28.55	1	784	0.13%
2018/08/06	1	29.60	0	0.00	29.50	1	899	0.11%
2018/07/30	0	0.00	1	28.85	28.60	-1	1,254	-0.08%
2018/07/26	1	28.95	0	0.00	29.00	1	1,724	0.06%
2018/07/16	0	0.00	1	31.90	31.10	-1	1,899	-0.05%
2018/07/09	0	0.00	1	29.00	29.05	-1	1,979	-0.05%
2018/07/06	1	28.40	1	28.60	27.90	0	2,023	0.00%
2018/07/05	1	28.65	0	0.00	27.90	1	2,052	0.05%
2018/06/26	0	0.00	1	32.45	32.25	-1	2,218	-0.05%
2018/06/13	0	0.00	2	34.40	33.60	-2	2,377	-0.08%
2018/06/12	0	0.00	11	34.60	33.95	-11	2,404	-0.46%
2018/06/11	12	34.83	2	34.00	34.70	10	2,475	0.40%
2018/06/07	2	33.75	0	0.00	33.85	2	2,502	0.08%
2018/06/01	2	36.35	2	36.70	36.50	0	2,497	0.00%
2018/05/31	0	0.00	1	35.20	36.25	-1	2,534	-0.04%
2018/05/30	3	35.17	0	0.00	34.60	3	2,564	0.12%
2018/05/15	0	0.00	7	39.33	38.45	-7	2,403	-0.29%
2018/05/14	4	38.20	1	39.05	39.00	3	2,370	0.13%
2018/05/10	1	38.65	0	0.00	37.90	1	2,277	0.04%
2018/05/09	3	38.03	0	0.00	37.60	3	2,226	0.13%
2018/05/08	0	0.00	29	40.22	39.65	-29	2,153	-1.35%
2018/05/07	30	41.46	11	40.80	40.70	19	2,087	0.91%
2018/05/04	11	39.29	3	37.93	40.40	8	1,959	0.41%
2018/05/03	0	0.00	1	38.25	39.60	-1	1,774	-0.06%
2018/04/30	0	0.00	4	32.75	32.75	-4	1,461	-0.27%
2018/04/27	1	30.30	1	29.80	29.80	0	1,421	0.00%
2018/04/26	0	0.00	2	31.15	30.00	-2	1,409	-0.14%
2018/04/23	1	32.00	2	32.10	31.90	-1	1,352	-0.07%
2018/04/20	6	31.21	0	0.00	31.70	6	1,337	0.45%
2018/04/16	0	0.00	3	32.50	30.60	-3	1,273	-0.24%
2018/04/13	3	32.72	4	32.61	31.80	-1	1,253	-0.08%
2018/04/12	4	32.40	3	32.47	32.30	1	1,235	0.08%
2018/04/11	0	0.00	4	31.10	31.85	-4	1,180	-0.34%
2018/04/10	6	30.37	10	30.13	30.80	-4	1,142	-0.35%
2018/04/09	10	30.05	0	0.00	30.05	10	1,055	0.95%
2018/03/30	0	0.00	3	27.47	27.20	-3	956	-0.31%
2018/03/29	0	0.00	25	27.48	27.50	-25	947	-2.64%
2018/03/28	0	0.00	1	27.70	27.25	-1	936	-0.11%
2018/03/26	25	28.14	2	28.50	28.35	23	921	2.50%
2018/03/22	0	0.00	3	27.45	26.80	-3	865	-0.35%
2018/03/20	0	0.00	64	28.15	27.75	-64	820	-7.80%
2018/03/19	30	28.58	0	0.00	28.10	30	796	3.77%
2018/03/16	1	27.05	30	26.68	27.30	-29	748	-3.87%
2018/03/15	16	27.38	0	0.00	27.30	16	717	2.23%
2018/03/12	1	24.65	0	0.00	24.20	1	578	0.17%
2018/03/06	50	26.07	0	0.00	25.15	50	517	9.66%
2018/03/05	1	25.10	0	0.00	25.15	1	458	0.22%
2018/01/16	0	0.00	1	22.50	22.75	-1	340	-0.29%
2018/01/15	1	21.95	0	0.00	22.75	1	335	0.30%
2018/01/09	0	0.00	2	21.40	21.85	-2	323	-0.62%
2018/01/08	2	22.00	0	0.00	21.80	2	322	0.62%