合一 (4743)-宏遠-台南券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
1,466張
產業
上櫃生技醫療類股▼0.75%
721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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/04/24	0	0.00	1	155.50	153.50	-1	2,194	-0.05%
2024/04/23	0	0.00	2	155.00	155.00	-2	2,234	-0.09%
2024/04/19	2	147.99	0	0.00	145.50	2	2,196	0.09%
2024/04/16	3	160.50	0	0.00	159.00	3	2,084	0.15%
2024/04/11	0	0.00	1	177.00	175.50	-1	1,988	-0.05%
2024/04/09	0	0.00	1	174.50	173.50	-1	2,053	-0.05%
2024/04/08	0.1	172.00	4	175.00	174.00	-3.9	2,046	-0.19%
2024/04/03	0.1	171.50	1	171.50	172.00	-0.9	2,026	-0.04%
2024/04/01	1	179.00	0	0.00	172.50	1	2,083	0.05%
2024/03/28	0	0.00	3	175.50	174.00	-3	2,049	-0.15%
2024/03/27	0	0.00	1	175.50	174.00	-1	2,041	-0.05%
2024/03/26	4	173.63	1	170.50	171.00	3	2,022	0.15%
2024/03/22	1	175.50	1	175.00	172.50	0	2,007	0.00%
2024/03/18	1	165.00	0	0.00	165.00	1	2,039	0.05%
2024/03/13	0	0.00	0.1	169.50	167.00	-0.1	2,040	-0.01%
2024/03/12	5	171.90	0	0.00	171.00	5	2,034	0.25%
2024/03/11	0	171.00	0	172.50	170.50	0	2,075	0.00%
2024/03/08	1	179.43	0	0.00	171.00	1	2,127	0.05%
2024/03/07	0	0.00	3	183.50	184.00	-3	2,013	-0.15%
2024/03/01	1	174.00	0	0.00	174.00	1	1,908	0.05%
2024/02/26	0	0.00	1	181.00	181.00	-1	1,996	-0.05%
2024/02/22	1	175.50	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	180.00	1	181.00	177.00	0	2,111	0.00%
2024/02/16	0.1	172.50	0	0.00	177.00	0.1	2,342	0.00%
2024/01/24	1	177.00	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/17	3	173.83	0	0.00	172.50	3	4,637	0.06%
2024/01/16	1	177.50	0	0.00	177.50	1	4,672	0.02%
2024/01/15	2	182.00	0	0.00	182.50	2	4,718	0.04%
2024/01/12	1	184.50	0	0.00	180.00	1	4,792	0.02%
2024/01/05	0	0.00	1	185.00	184.50	-1	4,950	-0.02%
2024/01/04	3	183.83	0	0.00	183.00	3	4,935	0.06%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	1	198.00	1	202.00	196.50	0	4,874	0.00%
2023/12/26	0	0.00	3	194.67	197.00	-3	4,828	-0.06%
2023/12/25	3	193.17	1	195.50	192.50	2	4,823	0.04%
2023/12/21	1	190.50	1	191.00	192.50	0	4,830	0.00%
2023/12/20	1	192.00	2	193.50	191.50	-1	4,828	-0.02%
2023/12/19	1	192.00	1	191.50	191.50	0	4,825	0.00%
2023/12/18	1	193.50	0	0.00	193.50	1	4,828	0.02%
2023/12/14	0	0.00	2	193.00	193.00	-2	4,797	-0.04%
2023/12/08	1	194.50	4	193.50	193.50	-3	4,776	-0.06%
2023/12/07	0	0.00	1	195.00	193.50	-1	4,768	-0.02%
2023/12/06	1	193.50	1	195.50	195.50	0	4,769	0.00%
2023/12/05	1.1	198.55	0	0.00	198.00	1.1	4,730	0.02%
2023/12/04	1	206.00	2	207.75	205.00	-1	4,664	-0.02%
2023/12/01	2	206.50	3	207.83	205.00	-1	4,661	-0.02%
2023/11/30	2	205.75	0	0.00	205.00	2	4,703	0.04%
2023/11/29	0	0.00	1	208.00	208.00	-1	4,676	-0.02%
2023/11/28	0	0.00	1	204.00	204.00	-1	4,681	-0.02%
2023/11/24	0	0.00	2	206.00	205.00	-2	4,718	-0.04%
2023/11/22	3.4	206.01	13	204.92	204.50	-9.6	4,667	-0.21%
2023/11/21	2	206.50	1	208.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	2	207.00	206.00	-2	4,561	-0.04%
2023/11/17	3.1	207.98	1	207.50	206.50	2.1	4,525	0.05%
2023/11/16	3	213.00	3	218.00	211.50	0	4,449	0.00%
2023/11/15	1	213.50	1	216.00	214.00	0	4,358	0.00%
2023/11/14	3.1	212.72	1	211.50	211.50	2.1	4,298	0.05%
2023/11/13	7.1	218.78	6	221.75	218.00	1.1	4,157	0.03%
2023/11/10	8	228.00	14.1	248.04	220.50	-6.1	3,987	-0.15%
2023/11/09	0	0.00	0.1	232.50	230.50	-0.1	3,300	0.00%
2023/11/08	1	234.00	3	226.67	226.50	-2	3,149	-0.06%
2023/11/07	0	0.00	3.1	216.38	217.50	-3.1	2,710	-0.12%
2023/11/03	0.2	194.25	1	196.00	193.00	-0.8	2,610	-0.03%
2023/11/02	1	194.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1	197.00	1	200.00	195.50	0	2,578	0.00%
2023/10/31	1	198.00	2	200.50	196.00	-1	2,560	-0.04%
2023/10/30	1	199.00	0	0.00	198.00	1	2,538	0.04%
2023/10/27	0.1	203.50	5	200.10	203.50	-4.9	2,469	-0.20%
2023/10/24	1	192.00	0	0.00	189.50	1	2,193	0.05%
2023/10/20	1	187.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	0	0.00	10	188.60	190.50	-10	1,999	-0.50%
2023/10/18	0.1	178.50	0	0.00	175.00	0.1	1,914	0.00%
2023/10/17	12	181.50	0	0.00	180.00	12	1,942	0.62%
2023/10/13	1	173.50	0	0.00	173.50	1	1,970	0.05%
2023/10/11	1	176.00	0	0.00	176.50	1	2,082	0.05%
2023/10/05	0	0.00	1	172.00	174.00	-1	2,162	-0.05%
2023/10/04	4	169.25	0	0.00	168.50	4	2,161	0.19%
2023/10/03	1	172.50	0	0.00	172.00	1	2,159	0.05%
2023/09/28	0	0.00	1	175.50	174.50	-1	2,192	-0.05%
2023/09/27	1	173.50	2.1	173.56	177.00	-1.1	2,192	-0.05%
2023/09/19	0	0.00	0.1	183.00	181.00	-0.1	2,392	0.00%
2023/09/18	1	186.00	0	0.00	185.00	1	2,399	0.04%
2023/09/15	0	0.00	1.2	186.88	186.00	-1.2	2,417	-0.05%
2023/09/14	0.1	182.50	0	0.00	183.00	0.1	2,393	0.00%
2023/09/13	0	0.00	0.1	180.50	180.00	-0.1	2,413	0.00%
2023/09/12	0	0.00	1	177.00	180.50	-1	2,467	-0.04%
2023/09/08	0	0.00	1	175.50	179.00	-1	2,525	-0.04%
2023/09/06	1	179.50	0	0.00	179.00	1	2,527	0.04%
2023/09/05	4	185.13	0	0.00	181.50	4	2,517	0.16%
2023/08/30	0	0.00	1	198.00	198.00	-1	2,432	-0.04%
2023/08/25	0	181.58	0	0.00	181.50	0	2,464	0.00%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/21	1	188.50	0	0.00	188.50	1	2,508	0.04%
2023/08/18	0	0.00	1	183.50	184.00	-1	2,517	-0.04%
2023/08/14	1	173.00	3	179.50	175.50	-2	2,569	-0.08%
2023/08/11	0	0.00	1	184.50	184.50	-1	2,529	-0.04%
2023/08/07	1	189.50	0	0.00	188.00	1	2,748	0.04%
2023/08/02	4	190.50	0	0.00	189.00	4	2,769	0.14%
2023/08/01	0	0.00	1.4	195.77	194.50	-1.4	2,774	-0.05%
2023/07/31	0.4	195.78	0.6	195.50	194.00	-0.2	2,788	-0.01%
2023/07/28	4	195.50	5	197.70	198.50	-1	2,811	-0.04%
2023/07/26	3	204.67	0	0.00	200.50	3	2,866	0.10%
2023/07/24	1	206.50	1	205.00	203.50	0	2,952	0.00%
2023/07/21	1	206.50	15	210.10	205.00	-14	3,004	-0.47%
2023/07/20	1	210.00	3	208.33	211.00	-2	3,059	-0.07%
2023/07/19	0	0.00	1.1	210.36	208.00	-1.1	3,080	-0.04%
2023/07/18	1	205.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	0	0.00	2	209.50	210.00	-2	3,305	-0.06%
2023/07/13	1.3	194.00	2	193.00	192.50	-0.7	3,351	-0.02%
2023/07/12	1	202.00	0	0.00	202.00	1	3,306	0.03%
2023/07/07	1	206.00	0	0.00	205.00	1	3,550	0.03%
2023/07/05	2	209.50	0	0.00	209.00	2	3,565	0.06%
2023/07/04	1	210.00	1	214.00	210.00	0	3,591	0.00%
2023/07/03	4	211.25	0	0.00	212.00	4	3,680	0.11%
2023/06/30	0	218.00	0	0.00	216.00	0	3,717	0.00%
2023/06/27	0	0.00	3.2	219.44	220.00	-3.2	3,894	-0.08%
2023/06/21	3.1	213.01	0	0.00	210.00	3.1	3,958	0.08%
2023/06/20	1	216.00	0	216.50	215.50	1	4,064	0.02%
2023/06/16	1.2	210.57	3	213.17	216.00	-1.8	4,113	-0.04%
2023/06/15	1	237.50	0	0.00	230.50	1	4,089	0.02%
2023/06/14	1	239.50	1	244.50	236.50	0	4,092	0.00%
2023/06/13	0	0.00	0.2	242.00	240.00	-0.2	4,160	0.00%
2023/06/07	0	0.00	1	241.00	240.00	-1	4,362	-0.02%
2023/06/02	0	0.00	1	238.50	239.50	-1	4,415	-0.02%
2023/05/31	0	0.00	2	226.25	230.50	-2	4,504	-0.04%
2023/05/30	0	0.00	1	226.00	223.00	-1	4,564	-0.02%
2023/05/29	0	0.00	2	224.00	224.50	-2	4,590	-0.04%
2023/05/26	4.1	222.72	1	220.50	220.50	3.1	4,667	0.07%
2023/05/23	0	0.00	1	230.50	232.00	-1	4,877	-0.02%
2023/05/22	1	230.50	3	230.00	228.50	-2	5,161	-0.04%
2023/05/19	5	226.80	4	226.38	223.50	1	5,168	0.02%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	1	223.00	1	222.00	221.00	0	5,360	0.00%
2023/05/12	8.1	224.50	4	232.50	224.00	4.1	5,465	0.07%
2023/05/11	2.1	238.00	0	0.00	237.00	2.1	5,589	0.04%
2023/05/10	0	0.00	4	242.00	242.50	-4	5,879	-0.07%
2023/05/08	4.1	239.75	21	239.24	239.50	-17	6,142	-0.28%
2023/05/05	0	0.00	3	246.00	245.00	-3	6,236	-0.05%
2023/05/03	0	0.00	1	246.50	245.50	-1	6,438	-0.02%
2023/05/02	2	244.00	5	249.60	248.50	-3	6,613	-0.05%
2023/04/28	7.1	244.39	1	242.00	241.00	6.1	6,638	0.09%
2023/04/27	1	238.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	1	238.00	0	0.00	239.50	1	6,749	0.01%
2023/04/25	6.1	248.83	0	0.00	242.00	6.1	6,763	0.09%
2023/04/24	8.1	251.95	2	252.00	251.00	6.1	6,839	0.09%
2023/04/21	14.2	260.43	0	0.00	253.00	14.2	6,882	0.21%
2023/04/20	4	279.00	20	276.93	270.50	-16	6,820	-0.23%
2023/04/19	1	277.50	2	279.25	281.00	-1	6,745	-0.01%
2023/04/18	0	0.00	1	280.99	278.50	-1	6,702	-0.01%
2023/04/17	3	274.67	5	276.40	275.00	-2	6,722	-0.03%
2023/04/14	4	273.75	0	0.00	274.50	4	6,774	0.06%
2023/04/13	0	0.00	2	280.50	279.00	-2	6,768	-0.03%
2023/04/12	1	267.50	4	271.13	270.00	-3	6,699	-0.04%
2023/04/11	0	268.50	0	0.00	267.00	0	6,935	0.00%
2023/04/10	0	0.00	0.3	272.50	267.50	-0.3	7,068	0.00%
2023/04/07	2	272.00	1	272.00	272.50	1	7,142	0.01%
2023/04/06	2	273.50	6	273.25	271.50	-4	7,293	-0.05%
2023/03/31	5	269.60	2	274.00	267.00	3	7,420	0.04%
2023/03/29	1	264.01	2.1	270.43	270.50	-1.1	7,523	-0.01%
2023/03/28	5	267.40	0.2	272.50	261.50	4.8	7,530	0.06%
2023/03/27	0.1	268.99	2	271.00	269.00	-1.9	7,510	-0.03%
2023/03/24	3	263.17	5	264.00	269.00	-2	7,561	-0.03%
2023/03/23	4	262.13	3	266.33	261.50	1	7,602	0.01%
2023/03/22	0	0.00	3	259.00	260.50	-3	7,652	-0.04%
2023/03/21	4	254.75	0	0.00	254.50	4	7,735	0.05%
2023/03/20	0	0.00	1	253.50	254.50	-1	7,799	-0.01%
2023/03/17	5	250.50	2	252.50	254.00	3	7,964	0.04%
2023/03/16	3	256.83	3	257.83	250.50	0	8,051	0.00%
2023/03/15	2	258.25	5	259.60	260.00	-3	8,245	-0.04%
2023/03/14	2	256.75	1	259.50	253.50	1	8,611	0.01%
2023/03/13	3.1	254.46	3	252.67	256.50	0.1	8,663	0.00%
2023/03/10	1	261.00	0	0.00	258.50	1	8,801	0.01%
2023/03/09	0	0.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/08	1	267.50	2	269.50	264.00	-1	9,027	-0.01%
2023/03/07	2	269.75	0	0.00	267.00	2	9,226	0.02%
2023/03/06	1.1	268.12	1	270.50	269.50	0.1	9,523	0.00%
2023/03/03	9	269.17	0	0.00	267.00	9	9,807	0.09%
2023/03/02	11	271.77	2	265.50	270.50	9	10,128	0.09%
2023/03/01	2	262.00	0	0.00	261.00	2	10,406	0.02%
2023/02/24	4	261.88	6	261.00	262.00	-2	10,537	-0.02%
2023/02/23	6	266.42	5	267.20	266.50	1	10,644	0.01%
2023/02/22	4	269.88	0	0.00	266.00	4	10,847	0.04%
2023/02/21	1	278.50	0	0.00	276.00	1	10,908	0.01%
2023/02/20	7	289.00	7	291.86	280.00	0	10,971	0.00%
2023/02/17	3	276.33	2	277.75	275.50	1	10,752	0.01%
2023/02/16	2	274.50	1	278.00	276.00	1	10,823	0.01%
2023/02/14	4	275.75	2	277.00	271.00	2	11,150	0.02%
2023/02/13	1	285.50	0	0.00	278.00	1	11,115	0.01%
2023/02/10	2	287.75	4	287.88	290.00	-2	11,131	-0.02%
2023/02/09	4	287.50	4	290.75	284.00	0	11,049	0.00%
2023/02/08	6	290.58	5	289.80	288.00	1	10,875	0.01%
2023/02/07	2	269.75	1	270.50	273.00	1	10,684	0.01%
2023/02/06	3	266.50	1	272.50	265.00	2	10,695	0.02%
2023/02/03	1	268.00	1	269.00	263.00	0	10,683	0.00%
2023/02/02	2	263.75	3	266.67	264.50	-1	10,651	-0.01%
2023/02/01	1	260.50	1	265.00	260.50	0	10,761	0.00%
2023/01/31	1	266.00	7	261.93	269.00	-6	10,777	-0.06%
2023/01/30	0	0.00	1	250.00	250.50	-1	10,740	-0.01%
2023/01/17	0	0.00	6	244.25	244.50	-6	10,783	-0.06%
2023/01/16	2	238.00	3	235.50	241.00	-1	10,750	-0.01%
2023/01/13	10	227.95	8	228.69	232.00	2	10,720	0.02%
2023/01/12	19	229.42	18	230.78	226.50	1	10,813	0.01%
2023/01/11	3	240.83	2	240.75	237.00	1	10,723	0.01%
2023/01/10	1	242.50	0	0.00	238.00	1	10,760	0.01%
2023/01/09	0	0.00	1	246.00	245.00	-1	10,832	-0.01%
2023/01/06	2	240.00	1	240.50	241.50	1	10,935	0.01%
2023/01/05	2	240.50	2	244.75	240.00	0	11,118	0.00%
2023/01/04	4	241.63	0	0.00	240.00	4	11,199	0.04%
2023/01/03	8.1	244.82	6	246.83	244.50	2.1	11,324	0.02%
2022/12/30	2	245.50	3	247.50	245.50	-1	11,476	-0.01%
2022/12/29	8	249.19	3	251.17	243.00	5	11,646	0.04%
2022/12/28	2	263.25	4	264.75	257.00	-2	11,562	-0.02%
2022/12/27	2	255.50	3	260.83	264.50	-1	11,544	-0.01%
2022/12/26	10	262.05	2	262.75	258.00	8	11,625	0.07%
2022/12/23	4	261.13	4	259.75	259.50	0	11,716	0.00%
2022/12/22	1	242.50	3	254.33	262.50	-2	11,692	-0.02%
2022/12/21	1	242.50	2	241.50	239.00	-1	11,701	-0.01%
2022/12/20	2.1	244.63	1	237.00	236.50	1.1	11,919	0.01%
2022/12/19	0	0.00	1	241.00	241.50	-1	12,043	-0.01%
2022/12/16	3	247.00	2	246.25	243.00	1	12,263	0.01%
2022/12/15	0.1	248.50	0	0.00	247.00	0.1	12,360	0.00%
2022/12/14	1	258.00	1	251.00	259.00	0	12,351	0.00%
2022/12/13	1	263.50	2	254.75	253.50	-1	12,268	-0.01%
2022/12/12	4	255.88	0	0.00	257.00	4	12,371	0.03%
2022/12/09	1.1	266.76	1	260.50	260.00	0.1	12,416	0.00%
2022/12/08	0.1	269.00	0	0.00	267.00	0.1	12,636	0.00%
2022/12/07	1.1	267.71	1	272.00	275.00	0.1	12,518	0.00%
2022/12/06	8.1	294.12	4.4	296.34	279.00	3.7	12,241	0.03%
2022/12/02	2	297.25	3	297.50	294.50	-1	11,746	-0.01%
2022/12/01	0	0.00	1	292.00	291.50	-1	11,544	-0.01%
2022/11/29	5	293.60	2	285.50	287.00	3	11,327	0.03%
2022/11/28	5	292.60	5	297.10	295.00	0	11,112	0.00%
2022/11/25	10.2	294.13	13	295.50	281.00	-2.9	10,804	-0.03%
2022/11/24	3	284.67	5	287.60	290.00	-2	10,449	-0.02%
2022/11/23	8.3	283.41	17	281.68	289.50	-8.7	10,134	-0.09%
2022/11/22	8	267.69	3	267.67	263.50	5	9,856	0.05%
2022/11/21	4	276.38	5	274.80	272.00	-1	9,850	-0.01%
2022/11/18	7	272.00	9.1	270.79	275.00	-2.1	10,149	-0.02%
2022/11/17	3	259.67	2	262.50	259.00	1	10,200	0.01%
2022/11/16	1	255.50	1	251.00	256.50	0	10,018	0.00%
2022/11/15	2	251.25	2	252.25	249.50	0	9,875	0.00%
2022/11/14	1	247.50	0	0.00	250.00	1	9,882	0.01%
2022/11/11	9	256.11	9.2	256.97	252.50	-0.2	9,777	0.00%
2022/11/09	1	244.00	2	245.25	243.50	-1	9,408	-0.01%
2022/11/08	7	251.79	4	254.25	243.00	3	9,350	0.03%
2022/11/04	0	0.00	1	249.50	247.50	-1	9,160	-0.01%
2022/11/03	2	245.50	2	243.00	246.00	0	9,077	0.00%
2022/11/02	6	244.00	13	242.00	242.00	-7	8,948	-0.08%
2022/11/01	0	0.00	1.1	238.18	239.50	-1.1	8,813	-0.01%
2022/10/31	3	226.33	3	229.67	228.00	0	8,684	0.00%
2022/10/27	3	225.49	5	225.80	232.00	-2	8,456	-0.02%
2022/10/25	2	211.75	2	219.25	210.50	0	8,172	0.00%
2022/10/24	2	217.00	2	219.00	216.00	0	8,071	0.00%
2022/10/21	2	219.75	0	0.00	215.00	2	8,033	0.02%
2022/10/20	4.1	225.85	1	227.50	227.50	3.1	7,981	0.04%
2022/10/19	0	0.00	1	237.50	231.50	-1	7,930	-0.01%
2022/10/17	2	235.50	8	229.44	239.00	-6	7,948	-0.08%
2022/10/14	2	243.00	2	239.50	243.50	0	7,828	0.00%
2022/10/13	3	244.67	0	0.00	234.50	3	7,680	0.04%
2022/10/12	3	248.00	3	246.17	252.00	0	7,490	0.00%
2022/10/11	3	248.33	0	0.00	244.50	3	7,338	0.04%
2022/10/07	2	261.73	0	0.00	257.00	2	7,142	0.03%
2022/10/06	2	247.75	4	259.50	259.50	-2	6,921	-0.03%
2022/10/05	1	245.50	5	242.50	245.50	-4	6,664	-0.06%
2022/10/04	1	243.00	3	240.00	240.00	-2	6,523	-0.03%
2022/10/03	4.1	239.98	0	0.00	233.50	4.1	6,429	0.06%
2022/09/30	0	0.00	1	250.50	252.50	-1	6,262	-0.02%
2022/09/29	0	0.00	4	246.00	248.50	-4	6,058	-0.07%
2022/09/28	2	231.50	0	0.00	226.00	2	6,101	0.03%
2022/09/27	4	239.13	2	236.00	242.50	2	5,982	0.03%
2022/09/26	2	257.70	0	0.00	245.50	2	5,789	0.03%
2022/09/23	1	267.01	22	264.57	267.00	-21	5,652	-0.37%
2022/09/22	36	255.54	45	258.91	259.50	-9	5,536	-0.16%
2022/09/21	21.1	257.51	7	262.21	256.00	14.1	5,413	0.26%
2022/09/20	27	257.78	37	260.73	260.00	-10	5,457	-0.18%
2022/09/19	33	261.26	6	259.75	260.50	27	5,550	0.49%
2022/09/16	0	276.00	0	0.00	271.50	0	5,538	0.00%
2022/09/15	4	292.88	5	292.80	272.50	-1	5,476	-0.02%
2022/09/14	0	0.00	1	285.00	293.50	-1	5,213	-0.02%
2022/09/12	0	0.00	1	291.50	291.50	-1	5,613	-0.02%
2022/09/07	1	258.00	0	0.00	278.00	1	5,901	0.02%
2022/09/06	1	270.50	0	0.00	268.50	1	6,023	0.02%
2022/08/31	0	0.00	1	298.00	296.00	-1	6,113	-0.02%
2022/08/26	1	260.00	4	273.25	284.00	-3	6,011	-0.05%
2022/08/25	13	249.01	7	251.14	260.00	6	5,879	0.10%
2022/08/24	7	238.50	1.1	239.30	242.50	5.9	5,411	0.11%
2022/08/19	0	0.00	3	177.17	182.50	-3	5,540	-0.05%
2022/08/18	0	0.00	4	170.00	172.50	-4	5,483	-0.07%
2022/08/17	1	171.00	11	170.50	170.00	-10	5,480	-0.18%
2022/08/16	2	175.75	1	177.00	172.00	1	5,474	0.02%
2022/08/12	0	0.00	2	172.50	171.00	-2	5,465	-0.04%
2022/08/11	0	0.00	1	170.50	169.50	-1	5,443	-0.02%
2022/08/10	2	171.50	1	172.50	169.00	1	5,476	0.02%
2022/08/09	1	171.50	5	171.80	170.50	-4	5,486	-0.07%
2022/08/08	5	170.80	0	0.00	171.00	5	5,499	0.09%
2022/08/05	0	0.00	6	170.83	175.50	-6	5,508	-0.11%
2022/08/04	6	169.00	4	169.50	170.50	2	5,515	0.04%
2022/08/03	5	171.80	6	172.83	171.00	-1	5,501	-0.02%
2022/08/02	4	181.00	0	0.00	174.50	4	5,476	0.07%
2022/08/01	9	186.17	6	184.17	183.50	3	5,417	0.06%
2022/07/29	0	0.00	1	189.50	188.50	-1	5,399	-0.02%
2022/07/28	0	0.00	2	189.50	189.00	-2	5,378	-0.04%
2022/07/27	2	185.75	0	0.00	186.00	2	5,356	0.04%
2022/07/26	6	191.50	6	193.67	186.00	0	5,374	0.00%
2022/07/25	5	191.60	4	193.00	191.50	1	5,264	0.02%
2022/07/22	14	183.71	14	185.07	186.00	0	5,086	0.00%
2022/07/21	0	0.00	2	178.25	183.00	-2	5,044	-0.04%
2022/07/20	0	0.00	1	174.50	175.00	-1	5,017	-0.02%
2022/07/19	1	172.50	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0	0.00	6	170.25	170.50	-6	5,130	-0.12%
2022/07/15	9	167.78	3	168.00	167.00	6	5,191	0.12%
2022/07/14	10	167.50	11	168.73	169.50	-1	5,183	-0.02%
2022/07/13	1	169.50	1	169.50	168.00	0	5,179	0.00%
2022/07/12	1	166.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	4	166.00	4	168.00	170.00	0	5,144	0.00%
2022/07/08	0	0.00	5	169.50	168.00	-5	5,123	-0.10%
2022/07/07	5	164.40	6	167.42	168.50	-1	5,106	-0.02%
2022/07/06	14	174.93	3	176.17	167.00	11	5,043	0.22%
2022/07/05	0	0.00	7	168.43	174.00	-7	4,805	-0.15%
2022/07/04	1	159.00	0	0.00	158.50	1	4,743	0.02%
2022/07/01	4	174.00	6	174.00	169.00	-2	4,661	-0.04%
2022/06/30	14	184.39	5	177.90	175.50	9	4,584	0.20%
2022/06/29	4	190.25	7	191.57	194.00	-3	4,421	-0.07%
2022/06/28	6	197.83	4	190.50	188.50	2	4,393	0.05%
2022/06/27	12	204.67	6	204.25	203.00	6	4,263	0.14%
2022/06/24	3	207.83	4	203.38	210.00	-1	4,158	-0.02%
2022/06/23	1	198.50	1	199.50	197.00	0	3,977	0.00%
2022/06/22	3	198.83	2	200.25	197.00	1	3,908	0.03%
2022/06/21	0	0.00	2	200.00	200.00	-2	3,759	-0.05%
2022/06/20	11	201.00	11	202.50	189.50	0	3,582	0.00%
2022/06/17	1	190.00	0	0.00	194.00	1	3,349	0.03%
2022/06/16	0	0.00	1	195.50	192.00	-1	3,257	-0.03%
2022/06/13	2	176.50	2	174.75	172.00	0	3,072	0.00%
2022/06/07	0	0.00	1	172.00	171.50	-1	2,923	-0.03%
2022/06/06	2	178.25	2	179.00	175.00	0	2,920	0.00%
2022/06/01	1	185.50	1	187.50	183.50	0	2,916	0.00%
2022/05/30	1	180.50	2	183.25	184.00	-1	2,518	-0.04%
2022/05/27	2	182.75	0	0.00	184.00	2	2,481	0.08%
2022/05/26	1	178.00	1	183.50	181.00	0	2,461	0.00%
2022/05/18	1	180.00	0	0.00	181.50	1	2,433	0.04%
2022/05/16	2	185.75	2	184.50	184.50	0	2,447	0.00%
2022/05/09	1	195.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	0	0.00	1	195.50	195.50	-1	2,409	-0.04%
2022/05/04	1	201.50	0	0.00	201.50	1	2,433	0.04%
2022/04/25	0	0.00	3	199.00	199.00	-3	2,342	-0.13%
2022/04/22	8	213.50	7	209.14	207.50	1	2,314	0.04%
2022/04/21	8	210.31	4	216.50	216.50	4	2,211	0.18%
2022/04/15	0	0.00	1	198.50	198.50	-1	2,158	-0.05%
2022/04/11	1	203.50	1	202.00	201.00	0	2,163	0.00%
2022/04/07	5	210.20	4	210.75	208.50	1	2,188	0.05%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	4	220.63	2	219.50	214.50	2	2,174	0.09%
2022/03/29	0	0.00	1	239.50	233.50	-1	2,090	-0.05%
2022/03/25	1	226.00	1	227.50	223.00	0	2,011	0.00%
2022/03/24	1	227.50	4	226.13	226.00	-3	2,007	-0.15%
2022/03/23	0	0.00	1	231.50	227.00	-1	2,052	-0.05%
2022/03/21	4	229.25	4	229.75	226.50	0	2,063	0.00%
2022/03/18	9	225.56	0	0.00	228.50	9	2,096	0.43%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/11	2	210.25	1	210.50	211.00	1	2,078	0.05%
2022/03/08	1	214.50	1	216.00	214.50	0	2,144	0.00%
2022/03/07	2	233.00	10	229.75	224.50	-8	2,176	-0.37%
2022/03/04	0	0.00	4	241.00	241.00	-4	2,213	-0.18%
2022/03/02	0	0.00	1	252.00	252.50	-1	2,472	-0.04%
2022/02/25	2	247.75	2	246.75	247.50	0	2,822	0.00%
2022/02/24	2	251.25	1	252.50	241.50	1	2,928	0.03%
2022/02/22	1	253.50	1	254.00	253.50	0	3,072	0.00%
2022/02/21	1	259.00	1	259.50	259.50	0	3,182	0.00%
2022/02/18	1	255.00	2	256.50	259.00	-1	3,190	-0.03%
2022/02/17	1	251.00	0	0.00	255.50	1	3,189	0.03%
2022/02/16	0	0.00	1	250.50	259.00	-1	3,164	-0.03%
2022/02/15	2	246.00	1	244.00	242.50	1	3,162	0.03%
2022/02/14	3	244.33	2	243.25	243.00	1	3,164	0.03%
2022/02/11	1	251.50	1	248.00	245.50	0	3,165	0.00%
2022/02/10	1	257.50	1	252.50	251.00	0	3,173	0.00%
2022/02/09	2	257.00	2	256.25	255.00	0	3,201	0.00%
2022/02/08	8	251.00	4	254.00	258.00	4	3,217	0.12%
2022/02/07	3	242.50	2	245.00	246.00	1	3,244	0.03%
2022/01/26	2	229.00	3	237.83	239.00	-1	3,366	-0.03%
2022/01/25	2	232.25	2	231.25	229.50	0	3,372	0.00%
2022/01/24	3	232.33	2	234.00	237.00	1	3,368	0.03%
2022/01/21	1	244.00	1	240.50	239.50	0	3,372	0.00%
2022/01/11	1	257.50	1	268.50	258.50	0	3,684	0.00%
2022/01/07	2	263.50	1	269.00	265.00	1	4,036	0.02%
2022/01/05	0	0.00	1	277.00	275.50	-1	4,098	-0.02%
2022/01/03	3	278.33	0	0.00	278.00	3	4,169	0.07%
2021/12/30	0	0.00	2	287.50	287.50	-2	4,172	-0.05%
2021/12/29	1	293.00	1	287.00	287.00	0	4,166	0.00%
2021/12/23	0	0.00	1	286.50	291.00	-1	4,139	-0.02%
2021/12/21	0	0.00	1	286.00	287.00	-1	4,126	-0.02%
2021/12/17	1	294.50	1	290.00	291.50	0	4,099	0.00%
2021/12/16	0	0.00	1	289.50	288.50	-1	4,111	-0.02%
2021/12/14	11	290.00	1	286.50	285.00	10	4,111	0.24%
2021/12/10	2.1	302.98	2	302.00	302.00	0.1	4,003	0.00%
2021/12/09	0	0.00	2	297.50	297.50	-2	3,954	-0.05%
2021/12/08	1	308.50	8	309.81	300.50	-7	3,946	-0.18%
2021/12/01	7	295.50	0	0.00	289.00	7	3,773	0.19%
2021/11/30	8	281.69	0	0.00	297.50	8	3,724	0.21%
2021/11/29	4	286.63	16	289.66	275.50	-12	3,654	-0.33%
2021/11/25	0.1	310.00	0	0.00	298.00	0.1	3,390	0.00%
2021/11/24	2	311.50	2	317.50	326.50	0	3,206	0.00%
2021/11/22	0	0.00	3	293.83	299.50	-3	3,066	-0.10%
2021/11/19	2	284.75	1	283.00	283.00	1	2,965	0.03%
2021/11/18	0	0.00	8.3	277.68	282.50	-8.3	2,880	-0.29%
2021/11/16	2	254.25	0	0.00	252.00	2	2,732	0.07%
2021/11/15	3	254.67	1	256.00	256.00	2	2,735	0.07%
2021/11/12	3	255.00	1	252.00	256.50	2	2,734	0.07%
2021/11/11	3	248.83	3	246.67	245.50	0	2,711	0.00%
2021/11/10	1	253.50	5	250.50	250.00	-4	2,702	-0.15%
2021/11/08	1	244.50	2	246.25	244.50	-1	2,702	-0.04%
2021/11/05	2	239.50	1	248.50	241.00	1	2,675	0.04%
2021/11/04	2	243.75	1	251.50	243.00	1	2,653	0.04%
2021/11/03	1	250.00	1	251.50	250.00	0	2,616	0.00%
2021/11/02	0	0.00	1	276.50	277.50	-1	2,491	-0.04%
2021/11/01	1	262.00	0	0.00	262.00	1	2,498	0.04%
2021/10/27	1	256.50	1	253.00	245.00	0	2,437	0.00%
2021/10/25	0	0.00	1	265.00	266.00	-1	2,451	-0.04%
2021/10/21	1	244.00	2	257.25	255.00	-1	2,459	-0.04%
2021/10/20	2	259.25	0	0.00	255.00	2	2,418	0.08%
2021/10/19	3	234.00	0	0.00	239.00	3	2,374	0.13%
2021/10/18	1	227.50	1	223.00	233.00	0	2,220	0.00%
2021/10/15	2	197.50	4	201.50	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	9	194.22	197.00	-9	1,915	-0.47%
2021/10/13	0	0.00	5	178.50	179.50	-5	1,813	-0.28%
2021/10/12	11	183.95	1	175.50	180.50	10	1,802	0.55%
2021/10/07	2	167.00	0	0.00	167.50	2	1,747	0.11%
2021/10/04	0	0.00	4	178.38	177.00	-4	1,739	-0.23%
2021/09/28	0	0.00	2	190.00	189.50	-2	1,813	-0.11%
2021/09/23	2	192.25	1	198.00	192.50	1	1,957	0.05%
2021/09/22	2	185.00	0	0.00	184.50	2	1,946	0.10%
2021/09/14	0	0.00	2	187.50	186.00	-2	1,994	-0.10%
2021/09/13	2	190.00	0	0.00	189.50	2	2,017	0.10%
2021/09/06	0	0.00	2	194.00	195.00	-2	2,096	-0.10%
2021/09/02	3	193.33	1	191.00	191.00	2	2,325	0.09%
2021/08/31	1	189.50	1	189.50	193.00	0	2,441	0.00%
2021/08/30	3	194.00	3	194.33	191.00	0	2,448	0.00%
2021/08/27	13	196.19	6	198.00	195.50	7	2,478	0.28%
2021/08/26	2	185.00	4	198.50	198.50	-2	2,377	-0.08%
2021/08/23	0	0.00	6	182.67	183.00	-6	2,384	-0.25%
2021/08/17	0	0.00	1	193.00	190.00	-1	2,560	-0.04%
2021/08/12	1	191.00	0	0.00	193.00	1	2,629	0.04%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	5	189.90	4	188.00	188.00	1	2,732	0.04%
2021/08/09	7	195.14	6	191.83	191.00	1	2,839	0.04%
2021/08/06	2	202.50	1	201.00	201.00	1	2,891	0.03%
2021/08/05	1	198.50	1	200.00	200.00	0	2,990	0.00%
2021/08/04	1	197.00	0	0.00	196.00	1	3,147	0.03%
2021/08/03	1	193.50	0	0.00	198.00	1	3,205	0.03%
2021/08/02	1	196.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	1	191.00	1	197.00	193.00	0	3,320	0.00%
2021/07/29	0	0.00	1	188.00	193.00	-1	3,319	-0.03%
2021/07/28	1	180.00	0	0.00	179.50	1	3,294	0.03%
2021/07/21	0	0.00	0	199.50	197.00	0	3,559	0.00%
2021/07/20	2	205.00	0.1	205.00	201.50	1.9	3,588	0.05%
2021/07/15	0	0.00	2	207.00	206.50	-2	3,641	-0.05%
2021/07/14	1	201.50	0	0.00	203.50	1	3,670	0.03%
2021/07/13	0	0.00	0	204.50	203.50	0	3,681	0.00%
2021/07/09	1	211.50	0	0.00	207.50	1	3,683	0.03%
2021/07/08	0	0.00	1	209.00	209.00	-1	3,712	-0.03%
2021/07/07	1	211.50	1	209.50	209.50	0	3,724	0.00%
2021/07/06	1	211.00	3	212.83	211.00	-2	3,739	-0.05%
2021/07/02	1	230.00	1	225.00	225.00	0	3,753	0.00%
2021/06/30	0	0.00	7	225.14	232.00	-7	3,737	-0.19%
2021/06/29	0	0.00	1	222.96	219.00	-1	3,729	-0.03%
2021/06/28	7	220.36	1	221.00	221.00	6	3,759	0.16%
2021/06/25	1	210.98	2	211.00	211.00	-1	3,815	-0.03%
2021/06/23	1	207.50	5	208.50	207.50	-4	3,996	-0.10%
2021/06/16	2	219.75	0	0.00	219.50	2	4,050	0.05%
2021/06/15	0	0.00	1	221.50	221.50	-1	4,063	-0.02%
2021/06/11	6	231.00	4	228.63	222.50	2	4,046	0.05%
2021/06/10	2	221.50	5	231.60	232.50	-3	3,944	-0.08%
2021/06/08	1	205.00	1	203.00	203.00	0	3,827	0.00%
2021/06/04	1	210.00	1	206.00	206.00	0	3,813	0.00%
2021/05/31	0.1	204.00	0	0.00	204.50	0.1	3,762	0.00%
2021/05/28	0	0.00	1	206.50	207.00	-1	3,764	-0.03%
2021/05/27	0	0.00	0	218.00	207.00	0	3,787	0.00%
2021/05/26	0	0.00	2	206.55	213.00	-2	3,736	-0.05%
2021/05/25	2	203.00	1	207.00	202.50	1	4,135	0.02%
2021/05/24	0	207.50	5	204.00	204.00	-5	4,305	-0.12%
2021/05/21	1	204.50	4	202.25	205.50	-3	4,611	-0.07%
2021/05/20	0	0.00	4	199.50	199.00	-4	4,576	-0.09%
2021/05/19	1	201.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	0	0.00	1	205.00	208.00	-1	4,650	-0.02%
2021/05/17	2	210.00	0	0.00	196.00	2	4,676	0.04%
2021/05/14	2	222.50	1	223.92	216.50	1	4,659	0.02%
2021/05/13	13	223.77	2	218.00	218.00	11	4,622	0.24%
2021/05/12	2	238.00	3	232.50	221.50	-1	4,591	-0.02%
2021/05/11	2	238.00	1	233.50	225.50	1	4,442	0.02%
2021/05/10	1	229.50	1	231.50	229.50	0	4,431	0.00%
2021/05/07	2	226.00	2	229.25	235.00	0	4,396	0.00%
2021/05/06	0	219.00	0	0.00	214.00	0	4,359	0.00%
2021/05/05	2	219.00	0	0.00	219.00	2	4,368	0.05%
2021/05/04	2	232.89	0	0.00	220.00	2	4,385	0.05%
2021/05/03	0	0.00	2	233.00	232.50	-2	4,357	-0.05%
2021/04/29	1	234.50	1	236.00	236.00	0	4,298	0.00%
2021/04/28	6	235.83	6	232.67	225.50	0	4,273	0.00%
2021/04/27	0	0.00	4	235.00	235.00	-4	4,205	-0.10%
2021/04/26	1	212.63	2	212.25	214.00	-1	4,207	-0.02%
2021/04/22	0	233.50	0	0.00	227.00	0	4,327	0.00%
2021/04/21	0.1	241.50	0	0.00	235.50	0.1	4,405	0.00%
2021/04/19	1	238.50	9	239.33	234.50	-8	4,516	-0.18%
2021/04/16	0	0.00	2	241.00	241.50	-2	4,537	-0.04%
2021/04/15	0	0.00	1	240.50	241.00	-1	4,547	-0.02%
2021/04/14	0	0.00	4	244.50	242.00	-4	4,573	-0.09%
2021/04/12	0	0.00	6	255.92	254.00	-6	4,570	-0.13%
2021/04/09	2	254.75	0	0.00	253.00	2	4,603	0.04%
2021/04/08	2	252.50	0	0.00	252.00	2	4,658	0.04%
2021/04/07	0	0.00	1	260.50	258.00	-1	4,685	-0.02%
2021/04/01	2	270.25	2.1	272.55	267.00	-0.1	4,772	0.00%
2021/03/31	13	273.62	1	275.00	264.50	12	4,761	0.25%
2021/03/30	7	277.86	10	275.10	273.00	-3	4,714	-0.06%
2021/03/29	5	276.50	3	277.50	277.00	2	4,642	0.04%
2021/03/25	0	0.00	1	252.50	250.00	-1	4,553	-0.02%
2021/03/24	1	259.00	1	253.50	253.50	0	4,589	0.00%
2021/03/23	0	0.00	1	250.50	250.00	-1	4,732	-0.02%
2021/03/19	1	258.50	1	249.50	251.50	0	4,854	0.00%
2021/03/15	1	287.00	3	280.00	262.00	-2	5,168	-0.04%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	262.50	0	0.00	263.00	1	5,235	0.02%
2021/03/08	2	256.50	2	250.00	250.00	0	5,368	0.00%
2021/03/04	1	253.00	1	253.50	251.00	0	5,745	0.00%
2021/03/02	1	252.00	2	247.50	245.00	-1	5,826	-0.02%
2021/02/26	4	269.88	0	0.00	260.50	4	5,814	0.07%
2021/02/25	7.2	292.48	5	298.50	270.00	2.2	5,776	0.04%
2021/02/23	13	263.31	9	262.44	262.00	4	5,197	0.08%
2021/02/19	2	225.25	4	229.38	231.00	-2	5,022	-0.04%
2021/02/05	2	206.50	11	205.05	220.00	-9	4,968	-0.18%
2021/02/03	6	199.33	0	0.00	198.50	6	5,008	0.12%
2021/01/26	0	0.00	4	201.00	195.00	-4	5,186	-0.08%
2021/01/22	5	208.00	0	0.00	207.00	5	5,215	0.10%
2021/01/21	0	0.00	2	211.75	213.50	-2	5,289	-0.04%
2021/01/18	1	204.00	0	0.00	210.00	1	5,560	0.02%
2021/01/15	0	0.00	1	193.00	199.00	-1	5,503	-0.02%
2021/01/14	1	196.00	0	0.00	189.00	1	5,417	0.02%
2021/01/13	2	210.50	1	202.00	202.00	1	5,323	0.02%
2021/01/08	4	224.00	1	224.00	222.50	3	5,218	0.06%
2021/01/04	3	233.00	0	0.00	229.00	3	5,227	0.06%
2020/12/31	0	0.00	2	253.00	241.00	-2	5,212	-0.04%
2020/12/30	1	246.50	0	0.00	246.50	1	5,118	0.02%
2020/12/29	1	246.00	1	249.50	242.00	0	5,073	0.00%
2020/12/28	0	0.00	7	242.57	244.50	-7	5,001	-0.14%
2020/12/25	0	0.00	3	226.00	231.00	-3	4,950	-0.06%
2020/12/24	4	227.50	0	0.00	226.00	4	4,948	0.08%
2020/12/23	4	234.25	0	0.00	233.00	4	4,959	0.08%
2020/12/22	0	0.00	2	237.00	237.00	-2	4,986	-0.04%
2020/12/18	1	245.00	2	242.00	238.50	-1	4,982	-0.02%
2020/12/17	10	252.70	12	253.63	240.50	-2	5,021	-0.04%
2020/12/15	0	0.00	1	229.00	226.00	-1	5,047	-0.02%
2020/12/14	2	245.00	2	248.00	238.50	0	5,032	0.00%
2020/12/11	6	219.08	4	221.50	237.50	2	4,937	0.04%
2020/12/10	8	221.63	6	226.67	216.00	2	4,882	0.04%
2020/12/09	0.1	236.00	1	236.50	234.50	-0.9	4,796	-0.02%
2020/12/08	2	233.00	4	241.00	236.00	-2	4,776	-0.04%
2020/12/03	3.1	262.68	2	264.00	260.00	1.1	4,726	0.02%
2020/12/02	1	267.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	2	278.00	3	280.00	274.00	-1	4,747	-0.02%
2020/11/27	0	0.00	2	290.00	292.00	-2	4,452	-0.04%
2020/11/25	1	276.00	0	0.00	276.00	1	4,446	0.02%
2020/11/19	1	281.50	1	293.00	280.50	0	4,582	0.00%
2020/11/18	1	287.50	0	0.00	287.00	1	4,550	0.02%
2020/11/17	2	278.00	2	265.00	277.00	0	4,617	0.00%
2020/11/16	3	265.00	3	269.83	265.00	0	4,598	0.00%
2020/11/13	4	270.00	0	0.00	268.50	4	4,623	0.09%
2020/11/12	5.1	268.04	3	272.50	264.50	2.1	4,625	0.05%
2020/11/10	7	275.00	4	277.00	272.00	3	4,573	0.07%
2020/11/06	5	296.00	0	0.00	296.00	5	4,622	0.11%
2020/11/05	4	293.25	5	294.80	292.00	-1	4,673	-0.02%
2020/11/04	2	278.00	5	287.20	290.00	-3	4,689	-0.06%
2020/11/03	2	280.75	3	286.50	280.50	-1	4,660	-0.02%
2020/11/02	1	292.50	0	0.00	288.00	1	4,729	0.02%
2020/10/30	0	0.00	34	294.28	293.00	-34	4,734	-0.72%
2020/10/29	4	294.50	7	297.79	298.00	-3	4,709	-0.06%
2020/10/28	18	315.06	13.1	321.45	297.00	4.9	4,687	0.10%
2020/10/27	3	320.33	8	321.50	324.50	-5	4,428	-0.11%
2020/10/26	7	329.86	1	327.00	320.00	6	4,371	0.14%
2020/10/23	1	343.00	1	344.50	343.00	0	4,393	0.00%
2020/10/22	0	0.00	1	350.00	343.00	-1	4,372	-0.02%
2020/10/21	2	350.00	0	0.00	347.50	2	4,380	0.05%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/16	3	346.00	5	347.80	344.00	-2	4,431	-0.05%
2020/10/15	4	338.25	5	342.20	338.00	-1	4,524	-0.02%
2020/10/14	2	346.75	1	355.00	345.50	1	4,524	0.02%
2020/10/08	0	0.00	8	340.63	349.50	-8	4,628	-0.17%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	0	0.00	1	342.00	342.00	-1	4,623	-0.02%
2020/09/29	1	340.00	0	0.00	331.00	1	4,614	0.02%
2020/09/28	2	345.75	0	0.00	343.50	2	4,689	0.04%
2020/09/25	3	348.00	3	356.00	357.00	0	4,718	0.00%
2020/09/24	1	349.00	3	360.00	345.50	-2	4,785	-0.04%
2020/09/23	3	337.00	0	0.00	336.00	3	4,796	0.06%
2020/09/22	6	344.17	1	352.00	333.00	5	4,843	0.10%
2020/09/21	3	362.00	0	0.00	359.50	3	4,758	0.06%
2020/09/18	0	367.00	4.1	358.48	367.00	-4	4,698	-0.09%
2020/09/17	1	334.50	7	331.43	334.50	-6	4,477	-0.13%
2020/09/15	0	0.00	1	325.00	328.50	-1	4,437	-0.02%
2020/09/11	0	0.00	2	303.00	306.00	-2	4,440	-0.05%
2020/09/10	2	302.00	2	305.00	301.50	0	4,397	0.00%
2020/09/09	0.1	302.00	0	302.00	302.00	0	4,361	0.00%
2020/09/08	6	267.08	5	289.40	309.50	1	4,352	0.02%
2020/09/07	3	285.33	0	0.00	283.50	3	4,376	0.07%
2020/09/04	1	295.00	2	289.00	300.00	-1	4,377	-0.02%
2020/09/03	3	310.00	120	308.06	306.00	-117	4,422	-2.65%	大賣/鉅額交易
2020/09/02	1	330.00	1	333.50	329.50	0	4,374	0.00%
2020/09/01	2	332.99	0	0.00	330.00	2	4,360	0.05%
2020/08/31	1	328.50	1	332.00	339.50	0	4,326	0.00%
2020/08/27	2	320.50	0	0.00	320.50	2	4,276	0.05%
2020/08/26	0	0.00	5	317.20	330.00	-5	4,227	-0.12%
2020/08/25	2	293.50	0	0.00	303.00	2	4,205	0.05%
2020/08/24	0	0.00	3	302.17	299.00	-3	4,188	-0.07%
2020/08/21	2	304.19	0	0.00	293.50	2	4,166	0.05%
2020/08/20	0.1	303.00	0	0.00	303.00	0.1	4,068	0.00%
2020/08/14	0	280.00	1	275.00	275.00	-1	4,238	-0.02%
2020/08/13	1	275.50	0	0.00	269.50	1	4,159	0.02%
2020/08/11	2	250.00	1	250.00	253.50	1	3,946	0.03%
2020/08/10	5	234.00	0	0.00	246.50	5	3,898	0.13%
2020/08/07	1	219.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	1.1	232.36	0.5	221.00	221.00	0.6	3,827	0.02%
2020/07/24	1	216.00	0	0.00	210.00	1	3,743	0.03%
2020/07/23	0	0.00	1.5	231.63	224.50	-1.5	3,790	-0.04%
2020/07/21	1	194.50	4	199.63	194.50	-3	3,912	-0.08%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	0	0.00	10	240.00	240.00	-10	4,122	-0.24%
2020/07/16	5	267.20	0	0.00	266.50	5	4,085	0.12%
2020/07/15	3	296.00	0	0.00	296.00	3	3,937	0.08%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	3	405.00	0	0.00	405.00	3	3,946	0.08%
2020/07/07	96	386.74	0.7	394.50	394.50	95.3	3,871	2.46%
2020/07/06	3	354.50	4	353.00	359.00	-1	3,749	-0.03%
2020/07/03	12	323.29	0	0.00	326.50	12	3,679	0.33%
2020/07/02	4	294.00	0	0.00	297.00	4	3,538	0.11%
2020/07/01	1	265.00	0	0.00	270.00	1	3,447	0.03%
2020/06/11	2	228.00	1	233.00	191.50	1	3,080	0.03%
2020/06/10	0	0.00	1	206.00	212.50	-1	2,963	-0.03%
2020/06/09	1	188.00	0	0.00	193.50	1	2,913	0.03%
2020/05/29	0	0.00	2	140.00	139.50	-2	2,654	-0.08%
2020/05/27	0	0.00	1	117.50	126.00	-1	2,615	-0.04%
2020/05/25	0	0.00	0.2	132.00	132.50	-0.2	2,589	-0.01%
2020/05/22	1	113.00	1	113.00	125.00	0	2,545	0.00%
2020/05/20	4	126.00	14	126.25	127.00	-10	2,458	-0.41%
2020/05/19	0	0.00	6	115.50	115.50	-6	2,164	-0.28%
2020/05/18	0	0.00	5	105.00	105.00	-5	2,158	-0.23%
2020/05/15	0	0.00	3	95.80	95.80	-3	2,151	-0.14%
2020/05/13	0	0.00	1.2	77.67	79.20	-1.2	2,079	-0.06%
2020/05/08	1	75.20	5	77.52	75.20	-4	1,939	-0.21%
2020/05/07	5	68.44	0	0.00	74.00	5	1,891	0.26%
2020/05/06	0	0.00	6	72.90	68.00	-6	1,838	-0.33%
2020/05/05	3	66.00	0	0.00	67.70	3	1,795	0.17%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/29	1	53.00	47	52.93	52.80	-46	1,644	-2.80%
2020/04/28	0	0.00	16	52.56	51.60	-16	1,625	-0.98%
2020/04/27	4	55.58	1	55.80	55.80	3	1,583	0.19%
2020/04/24	14	54.29	8.5	55.77	55.10	5.5	1,505	0.37%
2020/04/23	2	47.15	5.4	51.44	51.70	-3.4	1,350	-0.25%
2020/04/22	1	44.20	8	46.66	47.00	-7	1,252	-0.56%
2020/04/21	61	46.10	13	46.10	46.10	48	1,106	4.34%
2020/04/13	0	0.00	1	31.25	31.30	-1	778	-0.13%
2020/04/10	0	0.00	5	30.15	29.95	-5	758	-0.66%
2020/04/09	0	0.00	6	30.00	30.10	-6	766	-0.78%
2019/12/05	0	0.00	1	31.80	30.80	-1	375	-0.27%
2019/09/18	0	0.00	1	29.55	29.60	-1	337	-0.30%
2019/09/17	1	29.60	0	0.00	29.60	1	335	0.30%
2019/09/05	0	0.00	0.1	29.70	29.90	-0.1	331	-0.02%
2019/08/19	0	0.00	3	30.30	30.75	-3	252	-1.19%
2019/08/13	1	29.10	0	0.00	29.15	1	226	0.44%
2019/07/30	0	0.00	1	28.30	28.70	-1	214	-0.47%
2019/07/24	0	0.00	1	29.05	29.25	-1	210	-0.48%
2019/07/22	1	30.00	0	0.00	29.65	1	212	0.47%
2019/07/17	6	28.83	0	0.00	28.80	6	198	3.02%
2019/07/11	3	28.45	0	0.00	28.50	3	196	1.52%
2019/07/08	0	0.00	3	28.73	28.40	-3	205	-1.46%
2019/07/02	3	28.50	0	0.00	28.25	3	212	1.41%
2019/06/24	0	0.00	0.6	28.05	28.20	-0.6	220	-0.29%
2019/06/13	0	0.00	1	27.30	27.05	-1	231	-0.43%
2019/05/24	6	27.03	0	0.00	27.00	6	389	1.54%
2019/05/10	0	0.00	2	27.75	27.20	-2	555	-0.36%
2019/05/09	2	27.43	0	0.00	27.40	2	559	0.36%
2019/05/08	3	28.65	0	0.00	28.45	3	555	0.54%
2019/05/07	0	0.00	1	28.70	28.65	-1	556	-0.18%
2019/05/06	0	0.00	1	28.50	28.35	-1	562	-0.18%
2019/04/17	1	30.35	0	0.00	29.90	1	580	0.17%
2019/03/28	0	0.00	3	29.78	29.50	-3	558	-0.54%
2019/03/21	0	0.00	5	29.60	29.70	-5	556	-0.90%
2019/03/19	0	0.00	1	29.55	29.35	-1	552	-0.18%
2019/03/18	0	0.00	2	29.00	29.00	-2	550	-0.36%
2019/03/15	2	29.25	2	29.65	29.45	0	541	0.00%
2019/03/08	2	33.20	16	35.20	33.10	-14	504	-2.78%
2019/03/05	0	0.00	4	31.90	31.80	-4	463	-0.86%
2019/03/04	2	32.25	0	0.00	32.05	2	462	0.43%
2019/02/27	3	31.80	0	0.00	31.55	3	455	0.66%
2019/02/21	3	33.00	0	0.00	32.25	3	447	0.67%
2019/02/20	3	32.05	0	0.00	32.00	3	431	0.70%
2019/02/19	3	32.00	0	0.00	31.60	3	421	0.71%
2019/02/18	6	30.34	3	32.70	32.70	3	387	0.77%
2019/01/29	0	0.00	2	28.13	27.70	-2	315	-0.63%
2019/01/08	2	27.80	0	0.00	28.40	2	402	0.50%
2018/12/10	2	26.60	0	0.00	26.55	2	641	0.31%
2018/11/02	0	0.00	8	27.00	26.95	-8	734	-1.09%
2018/10/29	8	26.95	0	0.00	26.90	8	740	1.08%
2018/10/16	0	0.00	9	26.95	26.90	-9	660	-1.36%
2018/10/09	9	29.69	0	0.00	29.10	9	630	1.43%
2018/10/08	0	0.00	4	31.63	31.90	-4	578	-0.69%
2018/10/02	2	28.50	2	28.73	28.45	0	513	0.00%
2018/10/01	1	28.35	1	28.45	28.60	0	522	0.00%
2018/09/28	0	0.00	1	28.25	28.25	-1	531	-0.19%
2018/09/27	1	28.35	0	0.00	28.30	1	538	0.19%
2018/09/26	0	0.00	7	28.30	28.50	-7	536	-1.31%
2018/09/21	7	27.67	0	0.00	27.60	7	534	1.31%
2018/09/20	0	0.00	7	28.53	27.70	-7	533	-1.31%
2018/09/19	7	27.70	0	0.00	27.80	7	541	1.29%
2018/09/18	0	0.00	7	28.20	28.10	-7	544	-1.28%
2018/09/17	8	29.13	7	29.80	29.00	1	540	0.19%
2018/09/14	6	28.98	0	0.00	29.05	6	538	1.11%
2018/09/13	2	29.65	3	30.43	29.20	-1	531	-0.19%
2018/09/12	3	28.90	4	28.14	29.20	-1	495	-0.20%
2018/09/10	4	27.26	0	0.00	27.05	4	469	0.85%
2018/09/07	0	0.00	1	28.75	28.95	-1	447	-0.22%
2018/09/06	1	26.70	2	26.15	26.40	-1	412	-0.24%
2018/08/30	1	25.90	0	0.00	25.90	1	487	0.21%
2018/08/23	1	26.50	0	0.00	26.40	1	598	0.17%
2018/08/13	3	26.80	0	0.00	26.35	3	758	0.40%
2018/08/07	0	0.00	1	29.15	29.00	-1	849	-0.12%
2018/08/03	1	29.20	0	0.00	29.10	1	939	0.11%
2018/07/25	0	0.00	2	29.10	29.00	-2	1,751	-0.11%
2018/07/23	1	29.10	0	0.00	28.80	1	1,802	0.06%
2018/07/20	0	0.00	9	29.70	29.70	-9	1,821	-0.49%
2018/07/19	10	29.96	0	0.00	29.90	10	1,839	0.54%
2018/07/16	0	0.00	11	31.10	31.10	-11	1,899	-0.58%
2018/07/11	11	33.71	0	0.00	31.65	11	1,944	0.57%
2018/07/05	3	27.95	0	0.00	27.90	3	2,052	0.15%
2018/07/03	3	29.40	0	0.00	29.85	3	2,203	0.14%
2018/06/05	0	0.00	15	36.33	35.45	-15	2,487	-0.60%
2018/05/25	2	36.70	0	0.00	36.80	2	2,556	0.08%
2018/05/16	1	38.50	0	0.00	38.50	1	2,429	0.04%
2018/05/14	0	0.00	2	38.23	39.00	-2	2,370	-0.08%
2018/05/11	3	36.52	5	37.64	36.05	-2	2,323	-0.09%
2018/05/10	10	38.46	1	38.30	37.90	9	2,277	0.40%
2018/05/09	1	38.55	1	38.10	37.60	0	2,226	0.00%
2018/05/08	13	40.07	0	0.00	39.65	13	2,153	0.60%
2018/05/07	25	40.02	0	0.00	40.70	25	2,087	1.20%
2018/05/04	6	37.72	47	40.84	40.40	-41	1,959	-2.09%
2018/05/03	21	39.38	1	38.95	39.60	20	1,774	1.13%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/30	0	0.00	24	32.75	32.75	-24	1,461	-1.64%
2018/04/27	16	29.71	0	0.00	29.80	16	1,421	1.13%
2018/04/26	3	30.70	0	0.00	30.00	3	1,409	0.21%
2018/04/25	0	0.00	3	29.55	31.50	-3	1,391	-0.22%
2018/04/13	3	32.27	3	32.80	31.80	0	1,253	0.00%
2018/04/12	4	32.15	4	31.84	32.30	0	1,235	0.00%
2018/04/11	3	30.30	0	0.00	31.85	3	1,180	0.25%
2018/04/10	2	31.75	0	0.00	30.80	2	1,142	0.18%
2018/04/09	0	0.00	10	30.05	30.05	-10	1,055	-0.95%
2018/04/03	0	0.00	4	27.35	27.35	-4	982	-0.41%
2018/03/27	4	27.65	0	0.00	27.70	4	936	0.43%
2018/03/26	0	0.00	4	28.55	28.35	-4	921	-0.43%
2018/03/21	4	27.90	11	27.64	27.55	-7	844	-0.83%
2018/03/20	4	27.75	0	0.00	27.75	4	820	0.49%
2018/03/19	0	0.00	14	27.90	28.10	-14	796	-1.76%
2018/03/16	9	26.49	10	26.90	27.30	-1	748	-0.13%
2018/03/15	22	27.11	0	0.00	27.30	22	717	3.07%
2018/03/14	0	0.00	4	26.45	26.45	-4	634	-0.63%
2018/03/09	3	24.00	0	0.00	23.80	3	570	0.53%
2018/03/07	5	25.15	0	0.00	24.90	5	543	0.92%
2018/03/06	4	25.50	4	26.10	25.15	0	517	0.00%
2018/03/05	4	25.15	36	24.77	25.15	-32	458	-6.97%
2018/03/02	0	0.00	5	22.85	22.90	-5	394	-1.27%
2018/03/01	5	23.40	22	23.13	23.40	-17	384	-4.42%
2018/02/27	3	21.05	36	22.60	22.60	-33	345	-9.55%
2018/02/26	3	20.65	0	0.00	20.55	3	326	0.92%
2018/02/09	0	0.00	1	19.50	19.65	-1	341	-0.29%
2018/01/22	0	0.00	4	22.09	22.10	-4	334	-1.20%
2018/01/19	0	0.00	2	22.10	22.00	-2	335	-0.60%
2018/01/18	0	0.00	1	22.00	21.85	-1	333	-0.30%
2018/01/16	1	22.75	0	0.00	22.75	1	340	0.29%
2018/01/11	0	0.00	1	21.65	21.65	-1	325	-0.31%
2018/01/09	4	22.28	1	21.60	21.85	3	323	0.93%
2018/01/08	1	22.50	60	22.10	21.80	-59	322	-18.30%