合一 (4743)-凱基-埔墘券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043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－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/13	0	150.25	0	0.00	149.50	0	2,127	0.00%
2024/05/09	0	154.00	0	0.00	152.50	0	2,118	0.00%
2024/05/03	0.2	158.50	0	0.00	158.00	0.2	2,117	0.01%
2024/04/30	1	160.00	0	0.00	158.50	1	2,127	0.05%
2024/04/29	1	157.50	1	158.00	159.00	0	2,132	0.00%
2024/04/26	0	0.00	2	152.00	153.00	-2	2,157	-0.09%
2024/04/25	0	152.50	0	0.00	152.50	0	2,172	0.00%
2024/04/19	0.2	150.73	0	0.00	145.50	0.2	2,196	0.01%
2024/04/17	1	161.00	0	0.00	158.00	1	2,098	0.05%
2024/04/16	0.5	159.21	0	0.00	159.00	0.5	2,084	0.02%
2024/04/15	0	167.00	0	0.00	166.00	0	2,027	0.00%
2024/04/09	4	176.00	0	0.00	173.50	4	2,053	0.19%
2024/04/08	2	175.00	3	177.83	174.00	-1	2,046	-0.05%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	2	173.25	1	173.50	172.50	1	2,041	0.05%
2024/04/01	2	172.50	1	180.00	172.50	1	2,083	0.05%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/27	0	175.00	0	0.00	174.00	0	2,041	0.00%
2024/03/25	0	0.00	1	173.50	173.00	-1	2,009	-0.05%
2024/03/21	0	172.50	0	0.00	172.50	0	2,006	0.00%
2024/03/19	0	166.50	0	0.00	165.00	0	2,029	0.00%
2024/03/14	2	170.50	12	168.75	168.00	-10	2,049	-0.49%
2024/03/13	0.2	168.35	0	0.00	167.00	0.2	2,040	0.01%
2024/03/12	0.1	171.53	0	172.00	171.00	0	2,034	0.00%
2024/03/08	4.1	173.36	6	181.92	171.00	-1.9	2,127	-0.09%
2024/03/07	3.4	174.75	0.1	163.00	184.00	3.3	2,013	0.16%
2024/03/06	2.1	168.00	0	0.00	167.50	2.1	1,906	0.11%
2024/03/05	1.1	169.05	0	0.00	168.50	1.1	1,922	0.05%
2024/03/04	0.1	171.50	0.1	171.00	171.00	0	1,918	0.00%
2024/03/01	0.1	174.00	0.1	176.00	174.00	0	1,908	0.00%
2024/02/29	0.1	176.50	0	0.00	176.50	0.1	1,955	0.00%
2024/02/27	0	178.50	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0.3	181.50	1	180.00	181.00	-0.7	1,996	-0.04%
2024/02/23	0	177.00	0	0.00	176.50	0	2,029	0.00%
2024/02/22	0.1	175.50	0	0.00	175.50	0.1	2,078	0.00%
2024/02/16	1	176.50	0	0.00	177.00	1	2,342	0.04%
2024/02/15	0	171.50	0	174.00	173.00	0	2,486	0.00%
2024/02/02	0	174.00	0	0.00	174.00	0	3,394	0.00%
2024/02/01	1	172.00	1	173.50	173.00	0	3,628	0.00%
2024/01/30	0	174.50	0	0.00	172.50	0	4,184	0.00%
2024/01/29	0	175.00	3	175.17	175.50	-3	4,197	-0.07%
2024/01/26	0	176.50	0	0.00	176.50	0	4,221	0.00%
2024/01/25	0	174.50	0	0.00	174.00	0	4,249	0.00%
2024/01/24	1	181.00	1	178.00	176.50	0	4,272	0.00%
2024/01/23	0	180.00	0	0.00	179.50	0	4,318	0.00%
2024/01/22	2	179.25	0	0.00	179.50	2	4,396	0.05%
2024/01/19	0	174.00	0	0.00	175.50	0	4,512	0.00%
2024/01/18	1	172.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	0.3	173.14	1	172.50	172.50	-0.7	4,637	-0.02%
2024/01/16	1.4	178.36	1	178.00	177.50	0.4	4,672	0.01%
2024/01/12	0	181.00	0	0.00	180.00	0	4,792	0.00%
2024/01/11	0	183.50	0	0.00	184.00	0	4,915	0.00%
2024/01/10	0	183.00	1	182.00	183.50	-1	4,917	-0.02%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0.1	184.50	0	0.00	184.50	0.1	4,950	0.00%
2024/01/04	0.3	183.00	0.1	192.00	183.00	0.2	4,935	0.00%
2024/01/03	0	192.00	0.1	192.73	192.00	-0.1	4,867	0.00%
2024/01/02	0	193.50	0	0.00	193.50	0	4,860	0.00%
2023/12/29	1	194.50	1	193.00	194.50	0	4,868	0.00%
2023/12/28	0.1	193.01	0	0.00	192.50	0.1	4,892	0.00%
2023/12/27	1.1	200.78	1	198.50	196.50	0.1	4,874	0.00%
2023/12/26	1	196.49	1	194.52	197.00	0	4,828	0.00%
2023/12/25	0	193.00	0	0.00	192.50	0	4,823	0.00%
2023/12/22	1	194.50	1	193.50	194.50	0	4,819	0.00%
2023/12/20	0	193.00	0	0.00	191.50	0	4,828	0.00%
2023/12/19	0	192.45	0	0.00	191.50	0	4,825	0.00%
2023/12/18	0	196.50	1	196.00	193.50	-1	4,828	-0.02%
2023/12/15	1	194.97	0	0.00	196.50	1	4,818	0.02%
2023/12/14	0	194.54	0	0.00	193.00	0	4,797	0.00%
2023/12/13	0.1	191.51	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	0	194.50	0	0.00	194.50	0	4,793	0.00%
2023/12/11	0	191.87	0	0.00	191.00	0	4,781	0.00%
2023/12/08	1	193.51	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0.1	193.58	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	1.1	194.57	0	0.00	195.50	1.1	4,769	0.02%
2023/12/05	1	205.49	1	198.50	198.00	0	4,730	0.00%
2023/12/04	1	207.97	1	206.50	205.00	0	4,664	0.00%
2023/12/01	1	206.50	1	208.00	205.00	0	4,661	0.00%
2023/11/30	0	206.00	0	0.00	205.00	0	4,703	0.00%
2023/11/29	1	207.97	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	205.00	1	204.50	204.00	-1	4,681	-0.02%
2023/11/27	0	207.75	0	0.00	204.00	0	4,723	0.00%
2023/11/24	0	207.00	0	205.50	205.00	0	4,718	0.00%
2023/11/22	1	204.50	0	0.00	204.50	1	4,667	0.02%
2023/11/21	1	206.00	1	204.00	205.50	0	4,608	0.00%
2023/11/20	0	206.50	0	0.00	206.00	0	4,561	0.00%
2023/11/17	1	207.50	0	0.00	206.50	1	4,525	0.02%
2023/11/16	3.1	216.16	0.1	214.00	211.50	3	4,449	0.07%
2023/11/15	0.1	216.50	0	0.00	214.00	0.1	4,358	0.00%
2023/11/14	1	213.49	0	0.00	211.50	1	4,298	0.02%
2023/11/13	0	219.40	0.2	219.26	218.00	-0.2	4,157	0.00%
2023/11/10	17.2	237.17	13.4	230.21	220.50	3.9	3,987	0.10%
2023/11/09	0	0.00	1	231.50	230.50	-1	3,300	-0.03%
2023/11/08	2	234.45	6	228.26	226.50	-4	3,149	-0.13%
2023/11/07	3	216.17	2	217.00	217.50	1	2,710	0.04%
2023/11/02	0	0.00	0	192.50	192.00	0	2,602	0.00%
2023/11/01	2	195.50	0	0.00	195.50	2	2,578	0.08%
2023/10/31	0.1	197.08	0	0.00	196.00	0.1	2,560	0.00%
2023/10/27	6	202.17	1	203.50	203.50	5	2,469	0.20%
2023/10/26	3	195.67	1.1	195.18	197.00	1.9	2,330	0.08%
2023/10/25	1	192.00	1.7	194.50	194.50	-0.7	2,262	-0.03%
2023/10/20	0.3	184.00	0	0.00	183.50	0.3	2,068	0.02%
2023/10/19	0	182.50	0	0.00	190.50	0	1,999	0.00%
2023/10/18	0.3	175.45	0	0.00	175.00	0.3	1,914	0.02%
2023/10/16	1	178.50	2	181.25	181.50	-1	1,970	-0.05%
2023/10/13	0.4	173.51	0	0.00	173.50	0.4	1,970	0.02%
2023/10/12	0	175.50	0	0.00	176.00	0	2,041	0.00%
2023/10/06	0	0.00	0.2	176.00	176.50	-0.2	2,150	-0.01%
2023/10/04	0.1	169.41	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	0.1	173.00	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	0	176.00	0	0.00	176.50	0	2,162	0.00%
2023/09/27	0	177.00	0	0.00	177.00	0	2,192	0.00%
2023/09/21	0	176.56	0	0.00	176.50	0	2,291	0.00%
2023/09/19	0	180.50	0	0.00	181.00	0	2,392	0.00%
2023/09/18	0	0.00	1.4	186.35	185.00	-1.4	2,399	-0.06%
2023/09/15	0.4	186.84	0.3	187.00	186.00	0.1	2,417	0.00%
2023/09/13	1.3	179.91	0	0.00	180.00	1.3	2,413	0.06%
2023/09/11	0.1	179.00	0.5	178.50	179.00	-0.5	2,517	-0.02%
2023/09/08	0.5	175.00	0.1	180.00	179.00	0.4	2,525	0.01%
2023/09/07	1.1	179.00	0.1	178.50	177.50	1	2,525	0.04%
2023/09/06	5	178.90	4	178.25	179.00	1	2,527	0.04%
2023/09/05	1	181.50	0	0.00	181.50	1	2,517	0.04%
2023/08/30	1.1	191.95	1	192.50	198.00	0.1	2,432	0.00%
2023/08/21	0	0.00	1	189.00	188.50	-1	2,508	-0.04%
2023/08/18	0	183.50	0	0.00	184.00	0	2,517	0.00%
2023/08/15	1	182.00	1	181.50	181.00	0	2,577	0.00%
2023/08/14	0.3	178.00	0	0.00	175.50	0.3	2,569	0.01%
2023/08/10	0	185.00	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0	0.00	1	182.50	184.00	-1	2,603	-0.04%
2023/08/08	1.2	185.00	0	0.00	184.00	1.2	2,733	0.04%
2023/08/07	0	189.00	0	0.00	188.00	0	2,748	0.00%
2023/08/04	0	0.00	0.1	190.17	192.00	-0.1	2,751	0.00%
2023/08/02	0.7	190.43	0.2	191.00	189.00	0.5	2,769	0.02%
2023/08/01	0	0.00	0.1	195.50	194.50	-0.1	2,774	0.00%
2023/07/31	1.1	198.63	0	0.00	194.00	1.1	2,788	0.04%
2023/07/28	0.1	196.51	0	0.00	198.50	0.1	2,811	0.00%
2023/07/27	0	201.50	0	0.00	200.00	0	2,815	0.00%
2023/07/19	0.1	209.00	0	0.00	208.00	0.1	3,080	0.00%
2023/07/18	0	0.00	0	204.00	202.50	0	3,198	0.00%
2023/07/17	0	210.00	0	0.00	210.00	0	3,305	0.00%
2023/07/14	1	198.00	1	196.50	198.00	0	3,325	0.00%
2023/07/13	1	200.50	0	0.00	192.50	1	3,351	0.03%
2023/07/12	0	0.00	1	204.00	202.00	-1	3,306	-0.03%
2023/07/05	0	0.00	1	209.50	209.00	-1	3,565	-0.03%
2023/07/03	0	212.00	0	0.00	212.00	0	3,680	0.00%
2023/06/29	1	220.50	0	0.00	220.00	1	3,780	0.03%
2023/06/21	0	211.00	0.1	211.00	210.00	-0.1	3,958	0.00%
2023/06/19	1	218.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1	212.50	0	0.00	216.00	1	4,113	0.02%
2023/06/15	0	231.00	0	0.00	230.50	0	4,089	0.00%
2023/06/14	0	0.00	5	243.50	236.50	-5	4,092	-0.12%
2023/06/09	1	237.50	0	0.00	239.00	1	4,250	0.02%
2023/06/08	0	0.00	1	234.00	233.50	-1	4,314	-0.02%
2023/06/06	2	239.50	0	0.00	239.50	2	4,371	0.05%
2023/06/02	2	239.50	9	242.17	239.50	-7	4,415	-0.16%
2023/06/01	0	228.50	0	0.00	228.00	0	4,446	0.00%
2023/05/31	1	226.50	0	0.00	230.50	1	4,504	0.02%
2023/05/26	1	221.00	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0	226.50	3	227.00	225.00	-3	4,705	-0.06%
2023/05/24	0	228.00	0	0.00	228.50	0	4,820	0.00%
2023/05/23	4	228.88	0	0.00	232.00	4	4,877	0.08%
2023/05/22	1	229.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	0.1	224.50	0	0.00	223.50	0.1	5,168	0.00%
2023/05/17	0.1	228.50	0	0.00	229.00	0.1	5,214	0.00%
2023/05/15	2.1	222.59	2	218.50	221.00	0.1	5,360	0.00%
2023/05/12	2.2	229.91	0	0.00	224.00	2.2	5,465	0.04%
2023/05/11	0.1	238.50	0	0.00	237.00	0.1	5,589	0.00%
2023/05/03	0	247.00	0	0.00	245.50	0	6,438	0.00%
2023/05/02	2	250.50	0	0.00	248.50	2	6,613	0.03%
2023/04/27	1	241.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	4	240.00	0	0.00	239.50	4	6,749	0.06%
2023/04/25	1.2	241.84	0	0.00	242.00	1.2	6,763	0.02%
2023/04/21	3.1	258.90	0.4	262.00	253.00	2.7	6,882	0.04%
2023/04/20	1	284.00	1	276.50	270.50	0	6,820	0.00%
2023/04/19	3	280.33	2.1	282.19	281.00	0.9	6,745	0.01%
2023/04/18	1	280.00	0	0.00	278.50	1	6,702	0.01%
2023/04/13	3	281.83	3	275.50	279.00	0	6,768	0.00%
2023/04/10	0	270.50	0	0.00	267.50	0	7,068	0.00%
2023/03/31	1.2	271.87	2	273.00	267.00	-0.9	7,420	-0.01%
2023/03/30	3	270.00	0	0.00	270.50	3	7,521	0.04%
2023/03/29	2.3	268.06	2	267.00	270.50	0.3	7,523	0.00%
2023/03/28	1	264.00	1	272.00	261.50	0	7,530	0.00%
2023/03/27	1	269.50	0	0.00	269.00	1	7,510	0.01%
2023/03/23	6	268.25	6	262.42	261.50	0	7,602	0.00%
2023/03/16	0	252.00	1	259.00	250.50	-1	8,051	-0.01%
2023/03/15	1	261.00	0	0.00	260.00	1	8,245	0.01%
2023/03/13	0	250.50	0	0.00	256.50	0	8,663	0.00%
2023/03/10	1	259.00	1	258.50	258.50	0	8,801	0.00%
2023/03/09	1	262.50	0	0.00	264.00	1	8,933	0.01%
2023/03/07	0	0.00	1	272.50	267.00	-1	9,226	-0.01%
2023/03/06	0	262.50	0	0.00	269.50	0	9,523	0.00%
2023/03/02	1	268.00	1	275.38	270.50	0	10,128	0.00%
2023/02/24	0	263.50	0	0.00	262.00	0	10,537	0.00%
2023/02/23	3	264.00	3	266.00	266.50	0	10,644	0.00%
2023/02/22	2	267.00	0	0.00	266.00	2	10,847	0.02%
2023/02/21	0	277.00	0.1	276.50	276.00	-0.1	10,908	0.00%
2023/02/20	5	287.60	10	288.60	280.00	-5	10,971	-0.05%
2023/02/17	3	274.17	0	0.00	275.50	3	10,752	0.03%
2023/02/16	1	273.00	2	277.50	276.00	-1	10,823	-0.01%
2023/02/14	2	275.00	0.1	275.00	271.00	1.9	11,150	0.02%
2023/02/10	2	288.00	2	288.75	290.00	0	11,131	0.00%
2023/02/09	3.1	286.03	1	288.50	284.00	2.1	11,049	0.02%
2023/02/08	3	285.17	5	281.40	288.00	-2	10,875	-0.02%
2023/02/07	0	0.00	1	273.00	273.00	-1	10,684	-0.01%
2023/02/06	1	268.00	1	272.00	265.00	0	10,695	0.00%
2023/02/03	1	270.00	4	264.25	263.00	-3	10,683	-0.03%
2023/02/02	1	268.00	3	264.83	264.50	-2	10,651	-0.02%
2023/02/01	1	266.00	1	267.00	260.50	0	10,761	0.00%
2023/01/31	4	262.00	5	263.10	269.00	-1	10,777	-0.01%
2023/01/30	1	247.50	3	249.17	250.50	-2	10,740	-0.02%
2023/01/16	22	239.50	3	238.17	241.00	19	10,750	0.18%
2023/01/13	1	228.00	1	229.50	232.00	0	10,720	0.00%
2023/01/12	12	230.96	7	231.64	226.50	5	10,813	0.05%
2023/01/11	2	236.25	0	0.00	237.00	2	10,723	0.02%
2023/01/10	1	237.50	0	0.00	238.00	1	10,760	0.01%
2023/01/06	0	0.00	1	239.00	241.50	-1	10,935	-0.01%
2023/01/05	1	247.50	0	0.00	240.00	1	11,118	0.01%
2023/01/03	1.1	245.91	0	0.00	244.50	1.1	11,324	0.01%
2022/12/30	3	247.50	3	247.50	245.50	0	11,476	0.00%
2022/12/29	1	247.49	2	248.75	243.00	-1	11,646	-0.01%
2022/12/28	2.1	265.00	1	264.50	257.00	1.1	11,562	0.01%
2022/12/27	1	262.50	2	257.75	264.50	-1	11,544	-0.01%
2022/12/26	3	266.17	2	264.00	258.00	1	11,625	0.01%
2022/12/23	7	260.93	3	261.17	259.50	4	11,716	0.03%
2022/12/22	1	251.50	1	253.50	262.50	0	11,692	0.00%
2022/12/21	0	0.00	1	240.00	239.00	-1	11,701	-0.01%
2022/12/20	2	241.00	2	239.25	236.50	0	11,919	0.00%
2022/12/19	4	243.13	3	244.83	241.50	1	12,043	0.01%
2022/12/16	7	246.07	4	247.00	243.00	3	12,263	0.02%
2022/12/15	22	250.02	1	252.00	247.00	21	12,360	0.17%
2022/12/14	5	254.30	5	250.40	259.00	0	12,351	0.00%
2022/12/13	1	262.00	1	263.50	253.50	0	12,268	0.00%
2022/12/12	0	258.00	2.4	257.29	257.00	-2.4	12,371	-0.02%
2022/12/09	1	262.00	1.6	261.63	260.00	-0.6	12,416	0.00%
2022/12/08	1	268.00	0	0.00	267.00	1	12,636	0.01%
2022/12/07	1	279.00	1	275.50	275.00	0	12,518	0.00%
2022/12/06	1	303.00	1	305.00	279.00	0	12,241	0.00%
2022/12/05	1	295.50	1	293.00	297.00	0	11,852	0.00%
2022/12/02	3	298.00	8	297.56	294.50	-5	11,746	-0.04%
2022/12/01	8	291.50	5	294.50	291.50	3	11,544	0.03%
2022/11/30	2	287.25	1	287.00	286.00	1	11,421	0.01%
2022/11/29	9	290.11	9	288.89	287.00	0	11,327	0.00%
2022/11/28	15	294.83	16	296.97	295.00	-1	11,112	-0.01%
2022/11/25	24	293.40	8	293.88	281.00	16	10,804	0.15%
2022/11/24	14	288.00	13	288.38	290.00	1	10,449	0.01%
2022/11/23	6	276.08	7	281.64	289.50	-1	10,134	-0.01%
2022/11/22	0	0.00	2	262.50	263.50	-2	9,856	-0.02%
2022/11/18	0	275.00	1	261.50	275.00	-1	10,149	-0.01%
2022/11/11	1	252.50	1	255.00	252.50	0	9,777	0.00%
2022/11/10	1	252.50	86	246.90	243.00	-85	9,480	-0.90%
2022/11/08	0	0.00	0	244.50	243.00	0	9,350	0.00%
2022/11/07	5	245.00	30	246.05	246.00	-25	9,252	-0.27%
2022/11/04	0	0.00	40	247.85	247.50	-40	9,160	-0.44%
2022/11/03	0	0.00	60	241.00	246.00	-60	9,077	-0.66%
2022/11/02	90	243.94	50	243.20	242.00	40	8,948	0.45%
2022/11/01	11	234.73	11	239.50	239.50	0	8,813	0.00%
2022/10/28	1	232.00	1	226.00	223.50	0	8,605	0.00%
2022/10/25	0	0.00	30	211.30	210.50	-30	8,172	-0.37%
2022/10/19	0	236.00	0	0.00	231.50	0	7,930	0.00%
2022/10/17	0	0.00	2	229.25	239.00	-2	7,948	-0.03%
2022/10/14	3	241.17	3	247.00	243.50	0	7,828	0.00%
2022/10/13	3	251.66	74	234.34	234.50	-71	7,680	-0.92%
2022/10/12	1	244.50	1	247.00	252.00	0	7,490	0.00%
2022/10/11	4	251.00	4	254.75	244.50	0	7,338	0.00%
2022/10/07	4	264.13	3	262.83	257.00	1	7,142	0.01%
2022/10/06	28	254.66	11	258.68	259.50	17	6,921	0.25%
2022/10/04	4	238.88	3	240.67	240.00	1	6,523	0.02%
2022/10/03	2.3	242.14	2	238.50	233.50	0.3	6,429	0.01%
2022/09/30	53	246.54	2	246.25	252.50	51	6,262	0.81%
2022/09/29	1	244.00	0	248.50	248.50	1	6,058	0.02%
2022/09/28	4	233.12	47.2	228.36	226.00	-43.2	6,101	-0.71%
2022/09/27	25	239.43	5	237.60	242.50	20	5,982	0.33%
2022/09/26	7.1	258.69	4	245.50	245.50	3.1	5,789	0.05%
2022/09/23	10	263.00	1	266.01	267.00	9	5,652	0.16%
2022/09/22	3.1	256.28	3	259.50	259.50	0.1	5,536	0.00%
2022/09/21	1.2	252.42	0	0.00	256.00	1.2	5,413	0.02%
2022/09/20	0.2	260.25	5	257.00	260.00	-4.8	5,457	-0.09%
2022/09/19	19	258.47	7.2	260.26	260.50	11.8	5,550	0.21%
2022/09/16	3	275.67	4	275.25	271.50	-1	5,538	-0.02%
2022/09/15	11	290.32	13	296.04	272.50	-2	5,476	-0.04%
2022/09/13	0	0.00	1	286.50	285.00	-1	5,377	-0.02%
2022/09/02	2	299.75	0	300.00	290.00	2	6,020	0.03%
2022/09/01	1	297.50	0	0.00	298.00	1	6,041	0.02%
2022/08/30	2	283.75	5	279.50	283.50	-3	6,091	-0.05%
2022/08/29	0	0.00	0.1	285.50	284.00	-0.1	6,049	0.00%
2022/08/26	4.1	273.83	0	0.00	284.00	4.1	6,011	0.07%
2022/08/25	6	252.09	49	247.31	260.00	-43	5,879	-0.73%
2022/08/24	20	236.92	38	236.82	242.50	-18	5,411	-0.33%
2022/08/17	0	0.00	1	170.00	170.00	-1	5,480	-0.02%
2022/08/16	5	177.00	1	173.50	172.00	4	5,474	0.07%
2022/08/15	5	173.50	5	171.50	173.50	0	5,445	0.00%
2022/08/12	2	172.00	0	0.00	171.00	2	5,465	0.04%
2022/08/11	5	170.00	0	0.00	169.50	5	5,443	0.09%
2022/08/10	18	170.92	0	0.00	169.00	18	5,476	0.33%
2022/08/08	5	170.00	0	0.00	171.00	5	5,499	0.09%
2022/08/04	5	171.50	0	0.00	170.50	5	5,515	0.09%
2022/08/02	0	0.00	8	178.56	174.50	-8	5,476	-0.15%
2022/08/01	0	0.00	5	185.00	183.50	-5	5,417	-0.09%
2022/07/26	5	187.00	5	196.00	186.00	0	5,374	0.00%
2022/07/25	100	192.00	100	193.09	191.50	0	5,264	0.00%
2022/07/22	0	0.00	1	185.50	186.00	-1	5,086	-0.02%
2022/07/21	0	0.00	1	181.50	183.00	-1	5,044	-0.02%
2022/07/15	3	167.50	1	167.50	167.00	2	5,191	0.04%
2022/07/14	4	168.00	0	0.00	169.50	4	5,183	0.08%
2022/07/13	0	0.00	4.5	169.72	168.00	-4.5	5,179	-0.09%
2022/07/12	2	166.25	2	166.25	165.50	0	5,165	0.00%
2022/07/11	63	166.77	43	164.03	170.00	20	5,144	0.39%
2022/07/08	2	169.75	1	168.50	168.00	1	5,123	0.02%
2022/07/06	46	176.72	46	178.99	167.00	0	5,043	0.00%
2022/07/05	0	0.00	1	170.00	174.00	-1	4,805	-0.02%
2022/07/04	5	161.20	0	0.00	158.50	5	4,743	0.11%
2022/07/01	2	171.00	1	170.50	169.00	1	4,661	0.02%
2022/06/30	6	175.17	0	0.00	175.50	6	4,584	0.13%
2022/06/29	80	191.99	0	0.00	194.00	80	4,421	1.81%
2022/06/28	1	193.00	45	188.50	188.50	-44	4,393	-1.00%
2022/06/24	0	0.00	0.5	203.50	210.00	-0.5	4,158	-0.01%
2022/06/21	4	200.00	5	196.80	200.00	-1	3,759	-0.03%
2022/06/17	4	189.63	4	193.13	194.00	0	3,349	0.00%
2022/06/16	0.1	192.00	0	0.00	192.00	0.1	3,257	0.00%
2022/06/13	0.9	173.00	0	0.00	172.00	0.9	3,072	0.03%
2022/06/09	30	178.00	30	179.50	181.00	0	3,000	0.00%
2022/06/07	0	172.50	2	172.00	171.50	-2	2,923	-0.07%
2022/06/06	0	0.00	1	177.50	175.00	-1	2,920	-0.03%
2022/06/02	0	0.00	1	181.50	181.00	-1	2,907	-0.03%
2022/06/01	0	0.00	60	184.33	183.50	-60	2,916	-2.06%
2022/05/31	104	185.50	61	189.50	189.50	43	2,896	1.48%	大買/
2022/05/30	0	0.00	50	183.00	184.00	-50	2,518	-1.99%
2022/05/27	70	183.43	0	0.00	184.00	70	2,481	2.82%
2022/05/26	41	183.66	20	183.50	181.00	21	2,461	0.85%
2022/05/19	0	0.00	3	177.50	177.50	-3	2,435	-0.12%
2022/05/17	3	182.50	0	0.00	180.00	3	2,431	0.12%
2022/05/16	1	187.50	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	187.00	0	0.00	185.00	1	2,439	0.04%
2022/05/12	3	188.50	1	190.00	187.00	2	2,418	0.08%
2022/05/11	1	187.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	2	184.00	1	184.50	186.00	1	2,394	0.04%
2022/05/09	1	195.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	196.00	0	0.00	195.50	1	2,409	0.04%
2022/05/03	103	206.19	99	206.86	200.50	4	2,428	0.16%	大買/
2022/04/27	0	0.00	1	193.00	196.00	-1	2,378	-0.04%
2022/04/26	0	0.00	0.4	197.00	196.50	-0.4	2,361	-0.02%
2022/04/25	3	205.00	0	0.00	199.00	3	2,342	0.13%
2022/04/22	12	212.21	7	218.50	207.50	5	2,314	0.22%
2022/04/21	65	209.12	55	210.77	216.50	10	2,211	0.45%
2022/04/15	0.5	201.00	0	0.00	198.50	0.5	2,158	0.02%
2022/04/14	2	202.50	2	203.00	200.50	0	2,180	0.00%
2022/04/13	1	201.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	0.1	203.00	0	0.00	201.00	0.1	2,163	0.00%
2022/04/08	1	207.50	1	208.00	207.00	0	2,173	0.00%
2022/04/07	3	206.00	0	0.00	208.50	3	2,188	0.14%
2022/03/31	4	218.50	0	0.00	214.50	4	2,174	0.18%
2022/03/30	1	227.50	1	228.50	228.00	0	2,120	0.00%
2022/03/28	0	0.00	4	228.50	223.00	-4	2,013	-0.20%
2022/03/25	3	225.33	0	0.00	223.00	3	2,011	0.15%
2022/03/23	1	227.00	5	232.20	227.00	-4	2,052	-0.19%
2022/03/21	5	229.00	4	235.00	226.50	1	2,063	0.05%
2022/03/17	0	0.00	3.1	220.50	220.50	-3.1	2,031	-0.15%
2022/03/16	0	0.00	0.2	198.00	200.50	-0.2	2,034	-0.01%
2022/03/14	1	208.00	0.1	210.50	209.50	0.9	2,071	0.04%
2022/03/11	0	211.00	0	0.00	211.00	0	2,078	0.00%
2022/03/10	0	0.00	0.1	218.00	216.00	-0.1	2,128	0.00%
2022/03/09	0.3	213.50	0	0.00	212.00	0.3	2,133	0.01%
2022/03/08	64	220.48	46	215.98	214.50	18	2,144	0.84%
2022/03/07	14	230.43	0	0.00	224.50	14	2,176	0.64%
2022/03/04	10	245.00	0	0.00	241.00	10	2,213	0.45%
2022/03/03	0	0.00	10	249.50	247.00	-10	2,353	-0.42%
2022/03/02	10	252.50	0	0.00	252.50	10	2,472	0.40%
2022/03/01	0	0.00	1	251.00	251.50	-1	2,671	-0.04%
2022/02/25	1.5	247.00	1	243.50	247.50	0.5	2,822	0.02%
2022/02/23	0	0.00	1	260.00	258.00	-1	2,994	-0.03%
2022/02/22	1	253.50	0	0.00	253.50	1	3,072	0.03%
2022/02/21	0	0.00	1	259.50	259.50	-1	3,182	-0.03%
2022/02/18	10	256.00	1	255.50	259.00	9	3,190	0.28%
2022/02/17	2	252.25	0	0.00	255.50	2	3,189	0.06%
2022/02/16	0	0.00	1	260.00	259.00	-1	3,164	-0.03%
2022/02/15	1	246.50	0	0.00	242.50	1	3,162	0.03%
2022/01/24	0	0.00	11	233.00	237.00	-11	3,368	-0.33%
2022/01/21	3	245.00	3	239.50	239.50	0	3,372	0.00%
2022/01/17	0	251.00	0	0.00	251.50	0	3,479	0.00%
2022/01/11	0	259.50	0	0.00	258.50	0	3,684	0.00%
2022/01/10	13	264.42	0	0.00	265.00	13	3,884	0.33%
2022/01/07	1	258.09	0	0.00	265.00	1	4,036	0.03%
2022/01/06	0	267.50	0	0.00	267.00	0	4,106	0.00%
2022/01/05	0	0.00	32	275.50	275.50	-32	4,098	-0.78%
2022/01/04	0	278.58	0	0.00	277.00	0	4,171	0.00%
2022/01/03	66	278.62	66	279.88	278.00	0	4,169	0.00%
2021/12/30	33	290.09	33	288.53	287.50	0	4,172	0.00%
2021/12/29	1	286.00	0	0.00	287.00	1	4,166	0.02%
2021/12/27	0	283.00	5	282.00	280.50	-5	4,155	-0.12%
2021/12/24	1	288.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	0	291.00	0	0.00	291.00	0	4,139	0.00%
2021/12/17	16	292.69	0	0.00	291.50	16	4,099	0.39%
2021/12/16	0	0.00	1	287.50	288.50	-1	4,111	-0.02%
2021/12/14	65	289.42	235	284.04	285.00	-170	4,111	-4.14%	大賣/鉅額交易
2021/12/13	2	301.75	1	302.02	301.50	1	4,023	0.02%
2021/12/10	1	306.00	25	300.78	302.00	-24	4,003	-0.60%
2021/12/09	17	299.00	18	299.06	297.50	-1	3,954	-0.03%
2021/12/08	34	303.01	38	303.91	300.50	-4	3,946	-0.10%
2021/12/07	115	295.80	99	294.02	295.00	16	3,877	0.41%	大買/
2021/12/06	57	297.05	13	299.23	296.50	44	3,858	1.14%
2021/12/03	12	290.29	11	292.05	291.00	1	3,806	0.03%
2021/12/02	1	293.03	0	0.00	289.50	1	3,796	0.03%
2021/12/01	81	292.17	21	295.19	289.00	60	3,773	1.59%
2021/11/30	12	285.42	83	296.00	297.50	-71	3,724	-1.91%
2021/11/29	37	279.57	36	283.01	275.50	1	3,654	0.03%
2021/11/26	32	305.91	102	305.28	306.00	-70	3,511	-1.99%	大賣/
2021/11/25	401	314.14	461	310.83	298.00	-60	3,390	-1.77%	大買/大賣/
2021/11/24	102	318.46	53.1	311.75	326.50	49	3,206	1.53%	大買/
2021/11/23	9	307.06	9	297.22	297.00	0	3,159	0.00%
2021/11/22	0.1	300.00	1	295.00	299.50	-0.9	3,066	-0.03%
2021/11/19	18	276.56	48	280.50	283.00	-30	2,965	-1.01%
2021/11/18	363	277.63	217	278.94	282.50	146	2,880	5.07%	大買/大賣/鉅額交易
2021/11/15	0	0.00	4	255.00	256.00	-4	2,735	-0.15%
2021/11/11	15	250.73	0	0.00	245.50	15	2,711	0.55%
2021/11/10	0	0.00	1	248.50	250.00	-1	2,702	-0.04%
2021/11/04	54	242.55	55	241.21	243.00	-1	2,653	-0.04%
2021/11/03	55	250.18	0	0.00	250.00	55	2,616	2.10%
2021/11/02	4	274.00	0	0.00	277.50	4	2,491	0.16%
2021/11/01	4	259.00	0	0.00	262.00	4	2,498	0.16%
2021/10/29	0	0.00	0.9	262.00	262.00	-0.9	2,496	-0.04%
2021/10/28	0	0.00	30.1	269.50	269.50	-30.1	2,483	-1.21%
2021/10/27	29	256.50	0	0.00	245.00	29	2,437	1.19%
2021/10/22	53	249.55	0	0.00	254.50	53	2,448	2.16%
2021/10/21	1	260.00	41	251.10	255.00	-40	2,459	-1.63%
2021/10/15	0	0.00	0.2	206.00	214.50	-0.2	2,027	-0.01%
2021/10/14	3	192.00	3	194.00	197.00	0	1,915	0.00%
2021/10/13	0	180.00	0	0.00	179.50	0	1,813	0.00%
2021/10/12	0	0.00	1	175.50	180.50	-1	1,802	-0.06%
2021/10/07	11	166.05	11	166.95	167.50	0	1,747	0.00%
2021/10/01	5	182.50	14	182.50	183.00	-9	1,741	-0.52%
2021/09/30	1.5	185.67	0	0.00	185.00	1.5	1,754	0.09%
2021/09/23	35	189.64	35	189.73	192.50	0	1,957	0.00%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	1	184.00	0	0.00	183.50	1	1,971	0.05%
2021/09/13	29	190.50	29	189.66	189.50	0	2,017	0.00%
2021/09/10	1.2	190.17	0	0.00	190.00	1.2	2,025	0.06%
2021/09/07	14	196.50	0	0.00	195.00	14	2,076	0.67%
2021/09/06	3	196.50	3	194.50	195.00	0	2,096	0.00%
2021/09/03	5	195.50	5	196.00	191.50	0	2,220	0.00%
2021/09/01	0	0.00	1.3	194.50	193.00	-1.3	2,442	-0.05%
2021/08/31	0	0.00	0.7	195.00	193.00	-0.7	2,441	-0.03%
2021/08/30	2	195.50	2	197.00	191.00	0	2,448	0.00%
2021/08/27	62	194.24	96	195.24	195.50	-34	2,478	-1.37%
2021/08/26	35	198.50	0	0.00	198.50	35	2,377	1.47%
2021/08/24	15	183.50	0	0.00	182.00	15	2,375	0.63%
2021/08/19	0	0.00	1	182.50	185.00	-1	2,507	-0.04%
2021/08/18	0	0.00	1	189.00	189.00	-1	2,548	-0.04%
2021/08/13	70	195.23	1.3	192.60	195.00	68.8	2,607	2.64%
2021/08/12	30	191.00	1	190.00	193.00	29	2,629	1.10%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/09	0	198.50	0	0.00	191.00	0	2,839	0.00%
2021/08/03	0	0.00	0.1	197.50	198.00	-0.1	3,205	0.00%
2021/07/29	0	0.00	4	182.00	193.00	-4	3,319	-0.12%
2021/07/27	2.1	188.71	0	0.00	185.00	2.1	3,317	0.06%
2021/07/23	1	197.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	196.00	0	0.00	195.50	0	3,532	0.00%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/12	0.1	210.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/06	0.2	213.00	0	0.00	211.00	0.2	3,739	0.00%
2021/06/29	0.2	219.50	0	0.00	219.00	0.2	3,729	0.01%
2021/06/28	0	220.50	0	219.50	221.00	0	3,759	0.00%
2021/06/25	0	0.00	2	211.50	211.00	-2	3,815	-0.05%
2021/06/24	0	0.00	1	210.50	210.50	-1	3,996	-0.03%
2021/06/23	1	210.50	0	0.00	207.50	1	3,996	0.03%
2021/06/22	1	206.00	0	0.00	207.00	1	4,001	0.02%
2021/06/18	0	0.00	2	225.50	221.00	-2	4,037	-0.05%
2021/06/17	2	220.50	2	218.00	218.00	0	4,021	0.00%
2021/06/16	0	0.00	1	218.50	219.50	-1	4,050	-0.02%
2021/06/11	6	227.50	3	222.50	222.50	3	4,046	0.07%
2021/06/10	1	213.50	1	227.00	232.50	0	3,944	0.00%
2021/06/09	2	213.00	3	212.33	211.50	-1	3,939	-0.03%
2021/06/07	0.3	205.00	0	0.00	203.00	0.3	3,828	0.01%
2021/06/04	2	210.50	2	206.00	206.00	0	3,813	0.00%
2021/06/03	0	204.50	0	0.00	204.50	0	3,764	0.00%
2021/06/02	0	0.00	2	205.00	205.00	-2	3,770	-0.05%
2021/05/28	1	206.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	4	214.25	2	207.00	207.00	2	3,787	0.05%
2021/05/25	1	202.50	0	0.00	202.50	1	4,135	0.02%
2021/05/20	0	0.00	3	203.67	199.00	-3	4,576	-0.07%
2021/05/19	4	201.00	0	0.00	201.50	4	4,638	0.09%
2021/05/18	4	196.00	5	205.40	208.00	-1	4,650	-0.02%
2021/05/17	1	199.00	5	209.60	196.00	-4	4,676	-0.09%
2021/05/11	5	229.90	5	232.00	225.50	0	4,442	0.00%
2021/05/06	0	0.00	2	217.00	214.00	-2	4,359	-0.05%
2021/05/05	4	219.00	0	0.00	219.00	4	4,368	0.09%
2021/05/04	0	0.00	5	216.00	220.00	-5	4,385	-0.11%
2021/04/29	0	0.00	2	231.50	236.00	-2	4,298	-0.05%
2021/04/28	2	227.00	0	0.00	225.50	2	4,273	0.05%
2021/04/19	0	0.00	1.1	235.09	234.50	-1.1	4,516	-0.02%
2021/04/14	1	244.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	256.00	2	255.00	250.00	-1	4,562	-0.02%
2021/04/09	1	257.50	0.4	256.78	253.00	0.6	4,603	0.01%
2021/04/08	2	253.00	0	0.00	252.00	2	4,658	0.04%
2021/04/06	1	259.50	0	0.00	259.00	1	4,743	0.02%
2021/04/01	1	267.00	0	0.00	267.00	1	4,772	0.02%
2021/03/31	1	267.50	1	278.50	264.50	0	4,761	0.00%
2021/03/30	14	272.64	15	277.77	273.00	-1	4,714	-0.02%
2021/03/29	12	271.71	10	274.45	277.00	2	4,642	0.04%
2021/03/24	2	260.75	1	253.00	253.50	1	4,589	0.02%
2021/03/19	2	257.50	2	248.75	251.50	0	4,854	0.00%
2021/03/18	1	260.00	1	258.50	258.00	0	4,961	0.00%
2021/03/17	0	0.00	0.5	260.00	258.00	-0.5	5,052	-0.01%
2021/03/16	4	263.00	4	262.75	261.50	0	5,156	0.00%
2021/03/15	10	271.60	9	267.17	262.00	1	5,168	0.02%
2021/03/05	2	261.00	0.3	261.67	265.00	1.7	5,415	0.03%
2021/03/02	0	0.00	1	247.00	245.00	-1	5,826	-0.02%
2021/02/26	0.3	264.50	1	262.00	260.50	-0.7	5,814	-0.01%
2021/02/25	13.1	295.73	6	277.83	270.00	7.1	5,776	0.12%
2021/02/24	7	266.64	9	272.11	288.00	-2	5,346	-0.04%
2021/02/23	9	264.00	6	267.17	262.00	3	5,197	0.06%
2021/02/19	0	0.00	3	220.00	231.00	-3	5,022	-0.06%
2021/02/18	1	210.00	0	0.00	210.00	1	5,008	0.02%
2021/02/17	0	0.00	1	221.00	208.00	-1	5,015	-0.02%
2021/02/02	0	0.00	1	192.50	198.00	-1	5,037	-0.02%
2021/01/29	13	188.42	13	185.73	184.50	0	5,043	0.00%
2021/01/28	3	192.00	2.1	192.48	192.50	0.9	5,091	0.02%
2021/01/27	1	192.50	1	194.00	195.00	0	5,163	0.00%
2021/01/26	5	197.10	5	197.80	195.00	0	5,186	0.00%
2021/01/25	5	204.10	5	203.00	203.00	0	5,185	0.00%
2021/01/22	1	210.50	0	0.00	207.00	1	5,215	0.02%
2021/01/21	0	0.00	1	208.00	213.50	-1	5,289	-0.02%
2021/01/20	4	205.75	4	208.00	207.00	0	5,496	0.00%
2021/01/19	3	205.50	3	206.00	206.00	0	5,514	0.00%
2021/01/18	1	211.00	0	0.00	210.00	1	5,560	0.02%
2021/01/15	0	0.00	1	194.50	199.00	-1	5,503	-0.02%
2021/01/14	21.1	197.18	20	197.90	189.00	1.1	5,417	0.02%
2021/01/13	16	209.59	16	205.94	202.00	0	5,323	0.00%
2021/01/12	3	213.17	3	217.83	213.50	0	5,269	0.00%
2021/01/11	5	215.30	5	212.50	212.50	0	5,204	0.00%
2021/01/08	6	222.75	5	222.50	222.50	1	5,218	0.02%
2021/01/06	3	228.00	3	225.50	225.50	0	5,209	0.00%
2021/01/05	2	229.00	5	230.90	230.50	-3	5,220	-0.06%
2021/01/04	5	233.60	3	229.00	229.00	2	5,227	0.04%
2020/12/31	14	252.04	12	254.92	241.00	2	5,212	0.04%
2020/12/30	8	245.75	8	243.88	246.50	0	5,118	0.00%
2020/12/28	2	238.50	2	246.00	244.50	0	5,001	0.00%
2020/12/25	1	225.50	1	230.50	231.00	0	4,950	0.00%
2020/12/23	3	236.50	3	236.17	233.00	0	4,959	0.00%
2020/12/22	3	235.33	4	234.88	237.00	-1	4,986	-0.02%
2020/12/18	1	244.00	1	238.50	238.50	0	4,982	0.00%
2020/12/17	8	251.75	9	252.56	240.50	-1	5,021	-0.02%
2020/12/16	5	241.70	4	242.38	248.50	1	4,909	0.02%
2020/12/14	1	249.50	1	238.50	238.50	0	5,032	0.00%
2020/12/11	7	227.21	7	230.00	237.50	0	4,937	0.00%
2020/12/10	16	225.53	17	220.41	216.00	-1	4,882	-0.02%
2020/12/09	6	232.67	9	234.72	234.50	-3	4,796	-0.06%
2020/12/08	10	242.55	7	233.00	236.00	3	4,776	0.06%
2020/12/07	6	258.67	5	256.30	255.50	1	4,665	0.02%
2020/12/04	19	262.45	19	263.50	266.00	0	4,665	0.00%
2020/12/03	11	263.18	11	260.41	260.00	0	4,726	0.00%
2020/12/02	14	269.93	14	268.11	267.50	0	4,730	0.00%
2020/12/01	14	276.82	13	274.88	274.00	1	4,747	0.02%
2020/11/30	7	293.29	7	286.00	286.00	0	4,774	0.00%
2020/11/27	0	0.00	3	290.67	292.00	-3	4,452	-0.07%
2020/11/26	0	281.50	0	0.00	282.00	0	4,425	0.00%
2020/11/23	2	276.75	2	279.00	277.50	0	4,506	0.00%
2020/11/20	4	275.63	4	274.25	274.00	0	4,575	0.00%
2020/11/19	7	285.21	7	280.86	280.50	0	4,582	0.00%
2020/11/18	1	288.00	0	0.00	287.00	1	4,550	0.02%
2020/11/16	2	265.25	2	263.00	265.00	0	4,598	0.00%
2020/11/13	6	261.50	8	265.75	268.50	-2	4,623	-0.04%
2020/11/12	7	264.36	8	267.75	264.50	-1	4,625	-0.02%
2020/11/11	1	280.00	2	276.00	279.00	-1	4,559	-0.02%
2020/11/09	0	0.00	3	296.00	285.00	-3	4,571	-0.07%
2020/11/06	1	296.00	1	295.00	296.00	0	4,622	0.00%
2020/11/04	5	278.20	2	285.50	290.00	3	4,689	0.06%
2020/11/03	5	285.50	2	283.75	280.50	3	4,660	0.06%
2020/11/02	0	0.00	1	288.00	288.00	-1	4,729	-0.02%
2020/10/30	3	297.33	23	296.00	293.00	-20	4,734	-0.42%
2020/10/29	11	292.23	3	295.67	298.00	8	4,709	0.17%
2020/10/28	23	313.74	16	302.72	297.00	7	4,687	0.15%
2020/10/27	0	0.00	1	320.00	324.50	-1	4,428	-0.02%
2020/10/26	2	329.50	1	336.00	320.00	1	4,371	0.02%
2020/10/22	2	348.00	0	0.00	343.00	2	4,372	0.05%
2020/10/16	2	344.50	2	348.25	344.00	0	4,431	0.00%
2020/10/15	0	0.00	2	341.00	338.00	-2	4,524	-0.04%
2020/10/12	2	352.00	1	354.50	349.00	1	4,651	0.02%
2020/10/06	0	0.00	1	342.50	342.00	-1	4,568	-0.02%
2020/09/29	2	334.75	2	337.00	331.00	0	4,614	0.00%
2020/09/28	1	349.50	1	353.50	343.50	0	4,689	0.00%
2020/09/25	5	350.90	8	352.19	357.00	-3	4,718	-0.06%
2020/09/24	3	339.83	4	344.88	345.50	-1	4,785	-0.02%
2020/09/23	0	0.00	1	338.00	336.00	-1	4,796	-0.02%
2020/09/22	8	333.63	1.2	353.22	333.00	6.8	4,843	0.14%
2020/09/21	3	365.50	1	369.50	359.50	2	4,758	0.04%
2020/09/18	2	343.00	0	0.00	367.00	2	4,698	0.04%
2020/09/16	1	330.50	0	0.00	324.50	1	4,464	0.02%
2020/09/14	0	0.00	2	309.00	312.50	-2	4,488	-0.04%
2020/09/11	1	306.00	0	0.00	306.00	1	4,440	0.02%
2020/09/10	1	302.50	8	301.63	301.50	-7	4,397	-0.16%
2020/09/09	9	309.72	6	301.50	302.00	3	4,361	0.07%
2020/09/08	6	282.17	1	272.00	309.50	5	4,352	0.11%
2020/09/07	1	282.00	9.1	288.67	283.50	-8.1	4,376	-0.19%
2020/09/04	2	286.00	6	299.83	300.00	-4	4,377	-0.09%
2020/09/03	13	317.00	7	316.64	306.00	6	4,422	0.14%
2020/09/02	2	333.75	1	338.00	329.50	1	4,374	0.02%
2020/09/01	2	326.75	6	333.50	330.00	-4	4,360	-0.09%
2020/08/31	1	331.00	5	332.90	339.50	-4	4,326	-0.09%
2020/08/28	2	322.75	3	323.17	322.00	-1	4,298	-0.02%
2020/08/27	5	331.70	3	330.00	320.50	2	4,276	0.05%
2020/08/26	3	329.67	9	321.56	330.00	-6	4,227	-0.14%
2020/08/25	0	0.00	1	301.00	303.00	-1	4,205	-0.02%
2020/08/21	1	300.00	0	0.00	293.50	1	4,166	0.02%
2020/08/20	2	311.00	1	303.00	303.00	1	4,068	0.02%
2020/08/19	8	325.75	3	324.52	336.50	5	4,045	0.12%
2020/08/14	0	0.00	1	278.00	275.00	-1	4,238	-0.02%
2020/08/13	3	273.33	3	271.50	269.50	0	4,159	0.00%
2020/08/12	3	265.33	5	268.60	278.50	-2	4,053	-0.05%
2020/08/11	1	253.50	1	251.50	253.50	0	3,946	0.00%
2020/08/10	0	0.00	1	231.50	246.50	-1	3,898	-0.03%
2020/08/06	11	234.77	2	229.00	221.00	9	3,827	0.24%
2020/08/04	1	204.50	0	0.00	213.50	1	3,744	0.03%
2020/07/28	0	170.50	0	0.00	170.50	0	3,750	0.00%
2020/07/27	0	0.00	1	189.00	189.00	-1	3,731	-0.03%
2020/07/24	0	0.00	3	210.50	210.00	-3	3,743	-0.08%
2020/07/23	1	203.00	0	0.00	224.50	1	3,790	0.03%
2020/07/21	0	194.50	0	0.00	194.50	0	3,912	0.00%
2020/07/20	0	216.00	0	0.00	216.00	0	3,895	0.00%
2020/07/17	0	240.00	0	0.00	240.00	0	4,122	0.00%
2020/07/16	1	266.50	2	272.00	266.50	-1	4,085	-0.02%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	2	410.99	3	405.00	405.00	-1	3,946	-0.03%
2020/07/09	2	476.49	0	0.00	450.00	2	3,890	0.05%
2020/07/07	4	385.38	2	394.50	394.50	2	3,871	0.05%
2020/07/06	2	346.50	0	0.00	359.00	2	3,749	0.05%
2020/07/03	1	324.00	0	326.50	326.50	1	3,679	0.03%
2020/07/02	3	293.33	3	293.67	297.00	0	3,538	0.00%
2020/07/01	4	260.00	0	0.00	270.00	4	3,447	0.12%
2020/06/24	1	225.00	0	0.00	228.00	1	3,300	0.03%
2020/06/19	1	250.50	0	0.00	251.00	1	3,215	0.03%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	2	191.50	0	0.00	191.50	2	3,080	0.06%
2020/06/10	2	210.00	1	212.50	212.50	1	2,963	0.03%
2020/06/09	1	187.00	1	192.50	193.50	0	2,913	0.00%
2020/06/05	0	0.00	1	156.50	160.00	-1	2,761	-0.04%
2020/06/01	0	0.00	1	135.50	138.50	-1	2,681	-0.04%
2020/05/28	0	0.00	0.2	132.00	134.00	-0.2	2,596	-0.01%
2020/05/27	0	0.00	0.5	125.00	126.00	-0.5	2,615	-0.02%
2020/05/22	0.2	116.00	0	0.00	125.00	0.2	2,545	0.01%
2020/05/20	6	123.92	0	0.00	127.00	6	2,458	0.24%
2020/05/14	0	0.00	1.2	87.10	87.10	-1.2	2,131	-0.06%
2020/05/12	0	0.00	5	71.30	72.00	-5	2,016	-0.25%
2020/05/11	0	0.00	1	73.00	73.00	-1	1,979	-0.05%
2020/05/08	1	75.20	1.3	74.77	75.20	-0.3	1,939	-0.01%
2020/05/05	0	67.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	0.5	61.60	61.60	-0.5	1,715	-0.03%
2020/04/28	0.5	50.40	0	0.00	51.60	0.5	1,625	0.03%
2020/04/27	0	0.00	4	55.50	55.80	-4	1,583	-0.25%
2020/04/22	2.5	47.53	0	0.00	47.00	2.5	1,252	0.20%
2020/04/21	9.6	46.10	12	45.85	46.10	-2.4	1,106	-0.22%
2020/04/14	0	0.00	3	31.65	31.55	-3	795	-0.38%
2020/04/10	0	0.00	22.7	29.99	29.95	-22.7	758	-2.99%
2020/04/08	10	28.80	0	0.00	29.85	10	758	1.32%
2020/03/03	0	0.00	5	30.95	30.60	-5	687	-0.73%
2020/02/25	0	0.00	5	30.00	30.10	-5	550	-0.91%
2020/02/21	0	0.00	5	30.16	30.00	-5	597	-0.84%
2020/02/20	0	0.00	5	30.35	30.55	-5	588	-0.85%
2020/02/03	0	0.00	12.3	26.45	26.45	-12.3	536	-2.30%
2020/01/20	0	0.00	0.5	29.00	29.15	-0.5	539	-0.08%
2020/01/06	0	0.00	1	30.80	30.55	-1	509	-0.20%
2020/01/03	1	30.25	0	0.00	30.50	1	500	0.20%
2020/01/02	0	0.00	3	29.60	29.75	-3	482	-0.62%
2019/12/27	15	31.73	0	0.00	31.70	15	453	3.31%
2019/12/05	4	30.20	0	0.00	30.80	4	375	1.06%
2019/11/04	0	0.00	1	27.00	27.30	-1	333	-0.30%
2019/10/30	1	27.20	0	0.00	27.25	1	342	0.29%
2019/10/08	0	0.00	6	28.03	27.70	-6	358	-1.67%
2019/08/28	0	0.00	0.1	29.50	29.70	-0.1	298	-0.02%
2019/08/20	6	31.28	0	0.00	30.90	6	271	2.21%
2019/07/09	0	28.40	0	0.00	28.35	0	200	0.00%
2019/07/05	0	28.45	0	0.00	28.65	0	209	0.02%
2019/06/28	0	27.95	10	28.00	28.10	-10	213	-4.66%
2019/05/30	0	0.00	0.1	27.15	27.30	-0.1	364	-0.01%
2019/04/10	0.1	29.65	0	0.00	29.80	0.1	571	0.01%
2019/02/21	0	0.00	0.1	32.10	32.25	-0.1	447	-0.02%
2019/02/11	0.1	28.20	0	0.00	28.35	0.1	295	0.02%
2019/01/10	0	0.00	1	28.05	27.60	-1	388	-0.26%
2019/01/09	0	0.00	1	27.80	27.80	-1	401	-0.25%
2019/01/08	2	28.60	5	28.25	28.40	-3	402	-0.75%
2019/01/04	0	0.00	1	26.95	26.80	-1	401	-0.25%
2019/01/03	1	26.80	0	0.00	27.20	1	423	0.24%
2018/12/11	5	26.70	0	0.00	26.70	5	631	0.79%
2018/11/09	0	0.00	2	28.20	27.65	-2	747	-0.27%
2018/11/08	2	28.70	0	0.00	28.35	2	747	0.27%
2018/11/06	0	28.60	0	0.00	28.60	0	749	0.00%
2018/10/30	0	0.00	2	26.65	26.55	-2	739	-0.27%
2018/10/29	2	26.80	0	0.00	26.90	2	740	0.27%
2018/10/24	0	0.00	0.1	28.70	28.70	-0.1	726	-0.01%
2018/10/16	0	0.00	1	27.30	26.90	-1	660	-0.15%
2018/10/11	0	0.00	5	26.20	26.20	-5	652	-0.77%
2018/10/09	1	29.50	0	0.00	29.10	1	630	0.16%
2018/10/08	6	30.75	0	0.00	31.90	6	578	1.04%
2018/09/20	0.1	27.70	3	28.50	27.70	-2.9	533	-0.55%
2018/09/19	3	28.45	0	0.00	27.80	3	541	0.55%
2018/09/17	0	0.00	2	29.55	29.00	-2	540	-0.37%
2018/09/14	2	28.85	0	0.00	29.05	2	538	0.37%
2018/09/13	0	0.00	1	30.55	29.20	-1	531	-0.19%
2018/09/12	1	29.20	0.1	29.20	29.20	0.9	495	0.18%
2018/09/11	0.1	26.65	0	0.00	26.55	0.1	472	0.02%
2018/09/10	0	0.00	2	28.00	27.05	-2	469	-0.43%
2018/09/07	2	27.35	0.1	28.80	28.95	1.9	447	0.42%
2018/09/06	0.1	26.40	0	0.00	26.40	0.1	412	0.02%
2018/09/04	0	0.00	5	25.50	25.60	-5	426	-1.17%
2018/08/10	0	0.00	2	28.45	28.30	-2	760	-0.26%
2018/08/01	2	29.40	0	0.00	29.00	2	1,061	0.19%
2018/07/13	1	32.10	4	32.08	31.70	-3	1,924	-0.16%
2018/07/12	2	31.90	0	0.00	31.95	2	1,933	0.10%
2018/07/11	2	32.00	0	0.00	31.65	2	1,944	0.10%
2018/06/22	0	0.00	1	33.00	32.70	-1	2,239	-0.04%
2018/06/15	1	32.65	0	0.00	33.20	1	2,318	0.04%
2018/06/12	0	0.00	1	34.10	33.95	-1	2,404	-0.04%
2018/06/01	1	36.55	0	0.00	36.50	1	2,497	0.04%
2018/05/30	2	34.60	0	0.00	34.60	2	2,564	0.08%
2018/05/23	0	0.00	1	38.35	38.00	-1	2,517	-0.04%
2018/05/17	2	38.10	1	37.15	37.20	1	2,454	0.04%
2018/05/14	1	37.90	0	0.00	39.00	1	2,370	0.04%
2018/05/11	1	36.05	0	0.00	36.05	1	2,323	0.04%
2018/05/10	0	0.00	2	36.90	37.90	-2	2,277	-0.09%
2018/05/08	0	0.00	5	39.80	39.65	-5	2,153	-0.23%
2018/05/07	17	40.68	1	40.85	40.70	16	2,087	0.77%
2018/05/04	1	36.10	2	38.95	40.40	-1	1,959	-0.05%
2018/05/03	4	38.98	34	38.39	39.60	-30	1,774	-1.69%
2018/04/17	0	0.00	2	30.25	29.85	-2	1,287	-0.16%
2018/04/11	2	31.65	0	0.00	31.85	2	1,180	0.17%
2018/03/19	0	0.00	2	28.13	28.10	-2	796	-0.25%
2018/03/16	0	0.00	0.2	27.30	27.30	-0.2	748	-0.03%
2018/03/15	2	27.28	0	0.00	27.30	2	717	0.28%
2018/01/16	0	0.00	2	22.75	22.75	-2	340	-0.59%
2018/01/15	2	22.50	0	0.00	22.75	2	335	0.60%