合一 (4743)-德信-和平券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/11/22	2	104.00	0	0.00	103.50	2	2,177	0.09%
2024/11/21	3	105.33	1	107.00	105.00	2	2,163	0.09%
2024/11/20	3.2	104.68	4	106.63	106.50	-0.9	2,165	-0.04%
2024/11/19	0	0.00	3	104.83	105.00	-3	2,142	-0.14%
2024/11/18	0.1	105.50	0	0.00	101.50	0.1	2,087	0.00%
2024/11/14	1	107.50	0	0.00	106.50	1	1,981	0.05%
2024/11/12	3	119.83	0	0.00	115.50	3	1,816	0.17%
2024/11/11	0	0.00	2	124.00	124.50	-2	1,734	-0.12%
2024/11/08	3	124.00	0	0.00	123.50	3	1,740	0.17%
2024/11/07	0	0.00	3	124.83	125.50	-3	1,746	-0.17%
2024/11/06	9	124.67	0	0.00	122.00	9	1,760	0.51%
2024/11/05	2	125.50	0	0.00	126.50	2	1,737	0.12%
2024/10/30	3	128.33	0	0.00	128.50	3	1,869	0.16%
2024/10/29	1	130.00	1	130.00	129.50	0	1,864	0.00%
2024/10/28	5	130.10	0	0.00	130.50	5	1,848	0.27%
2024/10/25	10.2	135.29	0	0.00	133.00	10.2	1,824	0.56%
2024/10/24	4	138.50	4	141.25	138.00	0	1,821	0.00%
2024/10/23	1	138.00	0	0.00	138.00	1	1,933	0.05%
2024/10/22	3	138.50	0	0.00	139.00	3	2,079	0.14%
2024/10/18	0.1	139.00	0	0.00	139.00	0.1	2,490	0.00%
2024/10/17	2	140.00	2	141.25	140.00	0	2,588	0.00%
2024/10/16	2	139.00	0	0.00	138.50	2	2,722	0.07%
2024/10/15	0	0.00	2	139.75	140.00	-2	2,734	-0.07%
2024/10/14	0.1	137.50	2	137.25	138.50	-2	2,782	-0.07%
2024/10/11	6	137.58	0	0.00	137.00	6	2,794	0.21%
2024/10/09	3	140.33	0	0.00	139.00	3	2,809	0.11%
2024/10/08	0	0.00	2	142.50	142.50	-2	2,802	-0.07%
2024/10/07	7	139.50	2	140.50	139.00	5	2,809	0.18%
2024/10/04	3.1	141.03	0	0.00	142.00	3.1	2,806	0.11%
2024/10/01	0.1	143.50	1	145.00	144.50	-1	2,810	-0.03%
2024/09/30	0	0.00	4	142.88	143.00	-4	2,837	-0.14%
2024/09/27	5	142.50	5	144.60	141.50	0	2,843	0.00%
2024/09/26	4	141.50	1	145.00	140.50	3	2,869	0.10%
2024/09/25	0	0.00	3.4	142.29	142.00	-3.4	2,894	-0.12%
2024/09/24	3	140.50	1	141.50	140.00	2	2,960	0.07%
2024/09/23	4	142.63	0	0.00	141.50	4	2,983	0.13%
2024/09/20	2	145.01	1	145.50	145.00	1	3,069	0.03%
2024/09/19	0	0.00	2	145.25	145.00	-2	3,066	-0.07%
2024/09/18	3.1	143.02	0	0.00	143.00	3.1	3,063	0.10%
2024/09/16	2	148.00	0	0.00	146.50	2	3,078	0.07%
2024/09/13	0	0.00	0.1	155.00	154.50	-0.1	3,056	0.00%
2024/09/12	0	0.00	10	154.70	157.00	-10	3,061	-0.33%
2024/09/10	5	152.00	0	0.00	150.50	5	3,060	0.16%
2024/09/09	4	152.00	7	153.29	155.00	-3	3,039	-0.10%
2024/09/05	2.1	149.46	0	0.00	146.50	2.1	2,990	0.07%
2024/09/04	4	148.25	0	0.00	150.00	4	3,001	0.13%
2024/09/03	1	157.50	0	0.00	157.50	1	2,979	0.03%
2024/09/02	0.1	160.15	1	159.00	158.50	-0.9	2,995	-0.03%
2024/08/28	1	163.00	0	0.00	161.50	1	3,008	0.03%
2024/08/23	1	155.50	1	158.00	158.50	0	2,979	0.00%
2024/08/22	0	0.00	2	159.50	159.00	-2	2,974	-0.07%
2024/08/21	0	0.00	2	154.50	155.00	-2	2,968	-0.07%
2024/08/20	3	156.17	4	155.50	154.00	-1	2,971	-0.03%
2024/08/16	0	0.00	5	150.70	152.00	-5	3,014	-0.17%
2024/08/15	4	146.75	5	148.70	147.50	-1	3,013	-0.03%
2024/08/14	1	144.50	3	146.00	145.00	-2	3,020	-0.07%
2024/08/13	0	142.50	0	0.00	142.00	0	3,053	0.00%
2024/08/12	0	0.00	2	143.00	143.00	-2	3,114	-0.06%
2024/08/09	1	142.50	4	144.63	141.50	-3	3,111	-0.10%
2024/08/08	2	139.30	2	140.00	140.50	0	3,098	0.00%
2024/08/07	0	0.00	1	137.50	139.00	-1	3,064	-0.03%
2024/08/06	1	132.50	0	0.00	132.50	1	3,052	0.03%
2024/08/05	3	139.00	0	0.00	138.50	3	2,985	0.10%
2024/08/02	1	153.04	0	0.00	153.50	1	2,924	0.04%
2024/08/01	1	160.00	1	160.50	161.00	0	2,898	0.00%
2024/07/31	2	159.75	1	163.00	158.50	1	2,899	0.03%
2024/07/30	2	159.75	2	162.25	162.50	0	2,897	0.00%
2024/07/29	2	166.50	0	0.00	160.00	2	2,870	0.07%
2024/07/26	2.1	171.99	0	0.00	170.00	2.1	2,805	0.07%
2024/07/23	0	0.00	3	186.50	185.00	-3	2,687	-0.11%
2024/07/22	2	184.00	0	0.00	185.50	2	2,546	0.08%
2024/07/19	0	0.00	1	173.00	169.00	-1	2,222	-0.05%
2024/07/17	0	0.00	13	168.04	171.50	-13	2,099	-0.62%
2024/07/16	0	0.00	2	161.25	160.00	-2	2,016	-0.10%
2024/07/15	0	0.00	9	157.61	160.50	-9	2,096	-0.43%
2024/07/12	0	0.00	1	154.00	154.00	-1	2,076	-0.05%
2024/07/11	3	155.50	0	0.00	153.50	3	2,089	0.14%
2024/07/10	0	0.00	1	157.00	157.50	-1	2,130	-0.05%
2024/07/09	0	157.50	0	0.00	157.00	0	2,162	0.00%
2024/07/08	3	158.50	0	0.00	158.00	3	2,157	0.14%
2024/07/05	0	0.00	3	159.33	159.00	-3	2,157	-0.14%
2024/07/03	2	161.00	2	162.75	160.00	0	2,129	0.00%
2024/07/02	4	160.38	3	163.00	159.00	1	2,119	0.05%
2024/07/01	1	159.50	0	0.00	164.00	1	2,072	0.05%
2024/06/28	0	0.00	4	161.38	164.00	-4	2,031	-0.20%
2024/06/27	7	158.29	3	158.50	157.50	4	2,020	0.20%
2024/06/26	1	161.50	6	156.25	160.00	-5	1,988	-0.25%
2024/06/21	2	152.50	2	154.00	151.50	0	1,942	0.00%
2024/06/20	1	151.50	1	152.00	151.50	0	1,921	0.00%
2024/06/19	1	149.52	0	0.00	149.50	1	1,926	0.05%
2024/06/18	3	151.00	3	152.33	151.50	0	1,937	0.00%
2024/06/17	4	151.00	4	152.13	151.00	0	1,946	0.00%
2024/06/14	2	149.00	0	0.00	149.00	2	1,941	0.10%
2024/06/12	2	152.00	2	153.00	150.00	0	1,950	0.00%
2024/06/11	7	152.79	10	154.55	151.50	-3	1,957	-0.15%
2024/06/07	0	0.00	2	152.50	152.00	-2	1,958	-0.10%
2024/06/06	4	151.00	1	154.00	149.50	3	1,957	0.15%
2024/06/05	3	150.00	0	0.00	152.50	3	1,965	0.15%
2024/06/04	3	152.67	7	153.64	152.00	-4	2,071	-0.19%
2024/05/31	1	151.00	1	152.00	150.50	0	2,220	0.00%
2024/05/30	1	151.00	1	152.00	150.00	0	2,239	0.00%
2024/05/29	4	153.50	0	0.00	153.50	4	2,254	0.18%
2024/05/28	0	0.00	4	154.25	154.50	-4	2,276	-0.18%
2024/05/27	5	151.00	0.1	152.00	152.00	4.9	2,280	0.21%
2024/05/24	3	153.00	2	154.00	153.00	1	2,282	0.04%
2024/05/23	6	157.25	6.1	159.64	155.00	-0.1	2,298	-0.01%
2024/05/22	2.1	155.48	0	0.00	154.00	2.1	2,250	0.09%
2024/05/21	0	158.50	2	160.00	156.50	-2	2,241	-0.09%
2024/05/20	1	160.00	1	161.00	160.50	0	2,243	0.00%
2024/05/17	3	158.17	0	0.00	159.00	3	2,218	0.14%
2024/05/16	1	164.00	4	158.13	163.50	-3	2,174	-0.14%
2024/05/15	0	0.00	5	154.70	154.00	-5	2,123	-0.24%
2024/05/13	3	150.67	0	0.00	149.50	3	2,127	0.14%
2024/05/10	1	152.50	3	152.67	153.00	-2	2,127	-0.09%
2024/05/09	2	154.00	1	154.50	152.50	1	2,118	0.05%
2024/05/08	4	154.00	1	155.00	157.00	3	2,123	0.14%
2024/05/07	4	156.13	0	0.00	156.00	4	2,124	0.19%
2024/05/03	1	159.00	1.2	159.75	158.00	-0.2	2,117	-0.01%
2024/05/02	1	158.00	1	160.50	160.50	0	2,117	0.00%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,127	-0.05%
2024/04/29	0	0.00	11	157.05	159.00	-11	2,132	-0.52%
2024/04/25	3	153.00	2	152.50	152.50	1	2,172	0.05%
2024/04/24	1	155.00	1	156.00	153.50	0	2,194	0.00%
2024/04/23	0	0.00	4	153.50	155.00	-4	2,234	-0.18%
2024/04/22	2	150.00	3	152.83	149.00	-1	2,232	-0.04%
2024/04/19	8.1	150.01	2	155.00	145.50	6.1	2,196	0.28%
2024/04/18	2	158.75	3	158.33	157.00	-1	2,122	-0.05%
2024/04/17	1	158.00	1	159.00	158.00	0	2,098	0.00%
2024/04/16	2.1	161.71	1	164.50	159.00	1.1	2,084	0.05%
2024/04/15	9.1	165.79	6	167.75	166.00	3.1	2,027	0.15%
2024/04/12	2	173.01	2	174.25	172.00	0	1,995	0.00%
2024/04/09	1	174.00	1	174.50	173.50	0	2,053	0.00%
2024/04/08	3	174.67	5	174.90	174.00	-2	2,046	-0.10%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	1	172.50	1	173.50	172.50	0	2,041	0.00%
2024/04/01	3	176.67	1	178.00	172.50	2	2,083	0.10%
2024/03/28	1	173.50	1	174.50	174.00	0	2,049	0.00%
2024/03/27	0	0.00	3	175.50	174.00	-3	2,041	-0.15%
2024/03/26	1	172.50	0	0.00	171.00	1	2,022	0.05%
2024/03/22	2	173.00	2	173.75	172.50	0	2,007	0.00%
2024/03/21	1	172.50	2	173.00	172.50	-1	2,006	-0.05%
2024/03/20	2	167.00	6	167.08	167.00	-4	2,021	-0.20%
2024/03/19	1	165.50	1	167.00	165.00	0	2,029	0.00%
2024/03/18	1	166.50	1	168.00	165.00	0	2,039	0.00%
2024/03/15	1	168.00	2	169.00	168.00	-1	2,045	-0.05%
2024/03/14	1	170.00	1	171.00	168.00	0	2,049	0.00%
2024/03/13	1	168.99	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	0.00	3	173.00	171.00	-3	2,034	-0.15%
2024/03/11	2	170.25	3	171.17	170.50	-1	2,075	-0.05%
2024/03/08	8	176.94	8	179.25	171.00	0	2,127	0.00%
2024/03/07	2.1	171.63	18	164.69	184.00	-15.9	2,013	-0.79%
2024/03/06	0	168.00	2	168.00	167.50	-2	1,906	-0.10%
2024/03/05	0.1	169.50	6	169.25	168.50	-5.9	1,922	-0.31%
2024/03/04	0	0.00	3	171.33	171.00	-3	1,918	-0.16%
2024/03/01	1	175.50	0	0.00	174.00	1	1,908	0.05%
2024/02/22	0	0.00	1	176.00	175.50	-1	2,078	-0.05%
2024/02/20	0	0.00	0.3	177.50	178.00	-0.3	2,187	-0.01%
2024/02/16	0.1	172.50	0	0.00	177.00	0.1	2,342	0.00%
2024/02/15	3	172.50	0	0.00	173.00	3	2,486	0.12%
2024/02/05	2	172.50	0	0.00	172.50	2	2,681	0.07%
2024/02/02	1	175.00	1	174.50	174.00	0	3,394	0.00%
2024/02/01	0	0.00	3	172.33	173.00	-3	3,628	-0.08%
2024/01/30	4	174.00	0	0.00	172.50	4	4,184	0.10%
2024/01/29	1	175.00	0	0.00	175.50	1	4,197	0.02%
2024/01/26	0	0.00	4.2	176.12	176.50	-4.2	4,221	-0.10%
2024/01/25	0	0.00	1	174.00	174.00	-1	4,249	-0.02%
2024/01/22	0.2	179.50	0	0.00	179.50	0.2	4,396	0.00%
2024/01/17	2	173.98	2	175.50	172.50	0	4,637	0.00%
2024/01/16	0	178.50	0	0.00	177.50	0	4,672	0.00%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	1	185.00	1	185.00	184.50	0	4,950	0.00%
2024/01/04	0	188.59	0	0.00	183.00	0	4,935	0.00%
2024/01/03	1	193.00	1	192.50	192.00	0	4,867	0.00%
2024/01/02	0	194.00	0	0.00	193.50	0	4,860	0.00%
2023/12/28	2	193.50	0	0.00	192.50	2	4,892	0.04%
2023/12/27	4	200.75	2	197.50	196.50	2	4,874	0.04%
2023/12/26	2	195.50	2	195.25	197.00	0	4,828	0.00%
2023/12/22	1	193.00	1	194.00	194.50	0	4,819	0.00%
2023/12/19	0	192.50	0	0.00	191.50	0	4,825	0.00%
2023/12/14	0	0.00	5	195.50	193.00	-5	4,797	-0.10%
2023/12/12	0	0.00	5	195.00	194.50	-5	4,793	-0.10%
2023/12/07	0.1	195.00	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	0	0.00	30	194.50	195.50	-30	4,769	-0.63%
2023/12/04	1	207.50	0	0.00	205.00	1	4,664	0.02%
2023/11/30	0.1	206.00	0	0.00	205.00	0.1	4,703	0.00%
2023/11/27	3	208.83	1	204.00	204.00	2	4,723	0.04%
2023/11/24	1	204.50	0	0.00	205.00	1	4,718	0.02%
2023/11/22	0	205.00	5	209.50	204.50	-5	4,667	-0.11%
2023/11/21	1	205.00	0	0.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	1	205.50	206.00	-1	4,561	-0.02%
2023/11/17	0	206.00	0	0.00	206.50	0	4,525	0.00%
2023/11/16	2	214.50	2	216.00	211.50	0	4,449	0.00%
2023/11/15	1	214.50	7	214.71	214.00	-6	4,358	-0.14%
2023/11/14	2	212.01	1	217.50	211.50	1	4,298	0.02%
2023/11/13	5	218.80	6	219.08	218.00	-1	4,157	-0.02%
2023/11/10	8	238.69	11	231.64	220.50	-3	3,987	-0.08%
2023/11/09	9	228.44	9	230.78	230.50	0	3,300	0.00%
2023/11/08	53	222.12	12	226.79	226.50	41	3,149	1.30%
2023/11/07	3	209.00	1	209.00	217.50	2	2,710	0.07%
2023/11/06	0	0.00	4.3	194.65	198.00	-4.3	2,615	-0.16%
2023/11/03	11	193.41	1	197.00	193.00	10	2,610	0.38%
2023/11/02	17	192.59	2	193.00	192.00	15	2,602	0.58%
2023/11/01	8	195.44	2	195.75	195.50	6	2,578	0.23%
2023/10/31	39	197.41	1	201.00	196.00	38	2,560	1.48%
2023/10/30	1	197.50	7	197.50	198.00	-6	2,538	-0.24%
2023/10/27	1	202.00	2	201.75	203.50	-1	2,469	-0.04%
2023/10/26	4	196.50	4	195.50	197.00	0	2,330	0.00%
2023/10/25	0	0.00	6	195.75	194.50	-6	2,262	-0.27%
2023/10/24	1	188.50	1	189.50	189.50	0	2,193	0.00%
2023/10/23	7	193.00	3	191.00	189.00	4	2,128	0.19%
2023/10/20	0.1	185.00	0	0.00	183.50	0.1	2,068	0.00%
2023/10/19	0	0.00	0.3	190.00	190.50	-0.3	1,999	-0.01%
2023/10/18	0.1	176.00	0	0.00	175.00	0.1	1,914	0.01%
2023/10/13	1	173.00	0	0.00	173.50	1	1,970	0.05%
2023/10/12	2	175.50	0	0.00	176.00	2	2,041	0.10%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/04	0	0.00	1	194.00	195.00	-1	2,459	-0.04%
2023/08/30	1	196.50	0	0.00	198.00	1	2,432	0.04%
2023/08/29	0	0.00	1	187.00	188.00	-1	2,446	-0.04%
2023/08/16	0	0.00	2	180.00	186.50	-2	2,565	-0.08%
2023/08/14	1	171.00	0	0.00	175.50	1	2,569	0.04%
2023/08/02	0	0.00	1	190.00	189.00	-1	2,769	-0.04%
2023/07/26	0	0.00	0.1	204.00	200.50	-0.1	2,866	0.00%
2023/07/21	0	207.00	1	206.00	205.00	-1	3,004	-0.03%
2023/07/18	0	0.00	1	202.50	202.50	-1	3,198	-0.03%
2023/07/13	0.1	199.50	2	193.50	192.50	-1.9	3,351	-0.06%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/07	0	0.00	1	206.00	205.00	-1	3,550	-0.03%
2023/07/06	0.1	207.00	0	0.00	206.00	0.1	3,553	0.00%
2023/07/03	0.1	211.50	0	0.00	212.00	0.1	3,680	0.00%
2023/06/29	3	223.00	3	223.50	220.00	0	3,780	0.00%
2023/06/21	1	210.00	0	0.00	210.00	1	3,958	0.03%
2023/06/05	0	0.00	15	237.00	236.00	-15	4,402	-0.34%
2023/06/02	15	239.37	0	0.00	239.50	15	4,415	0.34%
2023/05/25	0	0.00	1	227.00	225.00	-1	4,705	-0.02%
2023/05/19	0	0.00	30	222.02	223.50	-30	5,168	-0.58%
2023/05/17	5.1	232.91	5	228.50	229.00	0.1	5,214	0.00%
2023/05/08	0	0.00	1	239.00	239.50	-1	6,142	-0.02%
2023/05/03	0	0.00	1	246.00	245.50	-1	6,438	-0.02%
2023/04/26	0	0.00	1	239.50	239.50	-1	6,749	-0.01%
2023/04/25	1	241.00	0	0.00	242.00	1	6,763	0.01%
2023/04/24	1	252.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	3	263.00	0	0.00	253.00	3	6,882	0.04%
2023/04/20	2	279.00	1	284.00	270.50	1	6,820	0.01%
2023/04/19	0	0.00	1	284.50	281.00	-1	6,745	-0.01%
2023/04/17	1	275.50	1	279.00	275.00	0	6,722	0.00%
2023/04/14	1	272.00	0	0.00	274.50	1	6,774	0.01%
2023/04/13	0.1	281.50	3	276.33	279.00	-2.9	6,768	-0.04%
2023/04/12	0	0.00	1	271.50	270.00	-1	6,699	-0.01%
2023/04/10	2	269.00	0	0.00	267.50	2	7,068	0.03%
2023/04/07	1	272.00	1	271.50	272.50	0	7,142	0.00%
2023/04/06	0	0.00	2	271.75	271.50	-2	7,293	-0.03%
2023/03/31	2	268.00	2	272.25	267.00	0	7,420	0.00%
2023/03/29	0	0.00	2	269.25	270.50	-2	7,523	-0.03%
2023/03/28	5	265.70	3	269.00	261.50	2	7,530	0.03%
2023/03/27	2	270.00	1	270.00	269.00	1	7,510	0.01%
2023/03/24	0	0.00	1	267.00	269.00	-1	7,561	-0.01%
2023/03/23	1	265.50	1	263.00	261.50	0	7,602	0.00%
2023/03/22	0	0.00	1	260.50	260.50	-1	7,652	-0.01%
2023/03/21	1	258.50	0	0.00	254.50	1	7,735	0.01%
2023/03/17	0	0.00	1	254.00	254.00	-1	7,964	-0.01%
2023/03/16	2	252.00	0	0.00	250.50	2	8,051	0.02%
2023/03/15	0	0.00	1	259.50	260.00	-1	8,245	-0.01%
2023/03/09	0	0.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/06	1	260.00	2	267.25	269.50	-1	9,523	-0.01%
2023/03/03	1	266.50	0	0.00	267.00	1	9,807	0.01%
2023/02/24	1	260.00	0	0.00	262.00	1	10,537	0.01%
2023/02/22	2.1	266.57	2	267.00	266.00	0.1	10,847	0.00%
2023/02/21	0	0.00	1	279.50	276.00	-1	10,908	-0.01%
2023/02/20	5	291.60	2	279.25	280.00	3	10,971	0.03%
2023/02/17	1	275.50	1	277.00	275.50	0	10,752	0.00%
2023/02/14	1	272.50	0	0.00	271.00	1	11,150	0.01%
2023/02/13	2	286.48	1	285.00	278.00	1	11,115	0.01%
2023/02/10	2	284.75	4	287.38	290.00	-2	11,131	-0.02%
2023/02/09	4	286.25	5	288.90	284.00	-1	11,049	-0.01%
2023/02/08	7	287.50	6	285.75	288.00	1	10,875	0.01%
2023/02/07	2	269.25	2	270.00	273.00	0	10,684	0.00%
2023/02/06	2	265.50	2	267.50	265.00	0	10,695	0.00%
2023/02/03	0	264.50	0	0.00	263.00	0	10,683	0.00%
2023/02/02	3	263.33	3	267.00	264.50	0	10,651	0.00%
2023/02/01	2	261.25	0	0.00	260.50	2	10,761	0.02%
2023/01/31	0	0.00	2	260.50	269.00	-2	10,777	-0.02%
2023/01/30	1	247.00	1	250.50	250.50	0	10,740	0.00%
2023/01/17	1	245.00	5	244.60	244.50	-4	10,783	-0.04%
2023/01/16	1	232.50	2	240.00	241.00	-1	10,750	-0.01%
2023/01/13	1	227.00	0	0.00	232.00	1	10,720	0.01%
2023/01/12	2	231.50	0	0.00	226.50	2	10,813	0.02%
2023/01/11	4	237.50	4	239.50	237.00	0	10,723	0.00%
2023/01/10	2	239.50	0	0.00	238.00	2	10,760	0.02%
2023/01/03	0	0.00	1	246.00	244.50	-1	11,324	-0.01%
2022/12/30	1	250.50	1	249.50	245.50	0	11,476	0.00%
2022/12/29	5	245.50	3	246.83	243.00	2	11,646	0.02%
2022/12/27	3	256.17	3	259.67	264.50	0	11,544	0.00%
2022/12/23	1	259.50	3	260.50	259.50	-2	11,716	-0.02%
2022/12/22	2	255.75	2	256.75	262.50	0	11,692	0.00%
2022/12/21	1	239.00	1	240.50	239.00	0	11,701	0.00%
2022/12/20	1	236.50	0	0.00	236.50	1	11,919	0.01%
2022/12/15	1	247.50	0	0.00	247.00	1	12,360	0.01%
2022/12/12	0	0.00	0.1	259.92	257.00	-0.1	12,371	0.00%
2022/12/09	2	262.50	1	262.00	260.00	1	12,416	0.01%
2022/12/08	1	268.50	0	0.00	267.00	1	12,636	0.01%
2022/12/07	0	0.00	1	279.50	275.00	-1	12,518	-0.01%
2022/12/06	6	301.75	4	298.13	279.00	2	12,241	0.02%
2022/12/05	2	294.75	2.2	296.05	297.00	-0.2	11,852	0.00%
2022/12/02	1	297.00	3	298.00	294.50	-2	11,746	-0.02%
2022/12/01	6.2	289.29	4	291.63	291.50	2.2	11,544	0.02%
2022/11/30	1	286.50	2	286.75	286.00	-1	11,421	-0.01%
2022/11/29	1	296.00	4	288.13	287.00	-3	11,327	-0.03%
2022/11/28	4	286.91	3	290.50	295.00	1	11,112	0.01%
2022/11/25	14	293.61	15	294.33	281.00	-1	10,804	-0.01%
2022/11/24	16	287.16	14	286.96	290.00	2	10,449	0.02%
2022/11/23	12	281.17	13	282.88	289.50	-1	10,134	-0.01%
2022/11/22	5	264.70	4	271.88	263.50	1	9,856	0.01%
2022/11/21	5	275.60	2	274.00	272.00	3	9,850	0.03%
2022/11/18	3	274.33	3	268.17	275.00	0	10,149	0.00%
2022/11/17	6	259.17	5	260.60	259.00	1	10,200	0.01%
2022/11/16	1	254.00	1	258.50	256.50	0	10,018	0.00%
2022/11/14	2	252.25	1	248.00	250.00	1	9,882	0.01%
2022/11/11	0	0.00	2	252.25	252.50	-2	9,777	-0.02%
2022/11/10	9	246.56	7	248.21	243.00	2	9,480	0.02%
2022/11/08	2	247.75	3	254.00	243.00	-1	9,350	-0.01%
2022/11/07	1	247.50	1	246.00	246.00	0	9,252	0.00%
2022/11/04	3	248.33	2	247.00	247.50	1	9,160	0.01%
2022/11/03	2	243.50	2	242.00	246.00	0	9,077	0.00%
2022/11/02	1	237.50	1	243.50	242.00	0	8,948	0.00%
2022/11/01	0	0.00	1	239.00	239.50	-1	8,813	-0.01%
2022/10/31	1	230.00	0	0.00	228.00	1	8,684	0.01%
2022/10/27	0	0.00	3	219.67	232.00	-3	8,456	-0.04%
2022/10/24	1	217.50	0	0.00	216.00	1	8,071	0.01%
2022/10/21	8	217.13	4	221.00	215.00	4	8,033	0.05%
2022/10/20	2	224.50	4	221.75	227.50	-2	7,981	-0.03%
2022/10/19	5	233.20	4	236.50	231.50	1	7,930	0.01%
2022/10/18	1	239.00	0	0.00	235.00	1	8,021	0.01%
2022/10/17	1	231.00	2	233.25	239.00	-1	7,948	-0.01%
2022/10/14	0	0.00	2	242.50	243.50	-2	7,828	-0.03%
2022/10/13	1	255.00	0	0.00	234.50	1	7,680	0.01%
2022/10/12	0	0.00	1	252.00	252.00	-1	7,490	-0.01%
2022/10/11	2	249.50	2	255.00	244.50	0	7,338	0.00%
2022/10/07	4	262.75	1	263.00	257.00	3	7,142	0.04%
2022/10/06	0	0.00	2	249.50	259.50	-2	6,921	-0.03%
2022/10/05	2	245.25	2	247.75	245.50	0	6,664	0.00%
2022/09/30	1	242.00	1	247.00	252.50	0	6,262	0.00%
2022/09/29	1	247.50	1	237.50	248.50	0	6,058	0.00%
2022/09/28	1	235.00	1	226.14	226.00	0	6,101	0.00%
2022/09/27	2	236.50	2	240.50	242.50	0	5,982	0.00%
2022/09/26	1	253.50	1	246.50	245.50	0	5,789	0.00%
2022/09/23	1	269.00	1	268.47	267.00	0	5,652	0.00%
2022/09/21	0	252.50	0	0.00	256.00	0	5,413	0.00%
2022/09/20	0	0.00	0	263.00	260.00	0	5,457	0.00%
2022/09/19	9	259.10	8	261.25	260.50	1	5,550	0.02%
2022/09/16	3	272.33	4	275.38	271.50	-1	5,538	-0.02%
2022/09/15	5	285.88	2	295.50	272.50	3	5,476	0.05%
2022/08/31	0	0.00	2	300.25	296.00	-2	6,113	-0.03%
2022/08/30	4	282.75	2	283.00	283.50	2	6,091	0.03%
2022/08/29	1	284.00	1	291.50	284.00	0	6,049	0.00%
2022/08/26	1	286.00	0	259.50	284.00	1	6,011	0.02%
2022/08/25	6	250.07	6	252.08	260.00	0	5,879	0.00%
2022/08/24	2	239.25	1	242.50	242.50	1	5,411	0.02%
2022/08/03	1	170.00	0	0.00	171.00	1	5,501	0.02%
2022/07/28	0	0.00	1	190.00	189.00	-1	5,378	-0.02%
2022/07/26	1	186.00	0	0.00	186.00	1	5,374	0.02%
2022/07/25	3	191.33	8	195.63	191.50	-5	5,264	-0.09%
2022/07/22	1	186.00	0	0.00	186.00	1	5,086	0.02%
2022/07/11	1	164.00	1	166.50	170.00	0	5,144	0.00%
2022/07/08	1	169.00	2	168.75	168.00	-1	5,123	-0.02%
2022/07/06	3	176.33	0	0.00	167.00	3	5,043	0.06%
2022/07/05	1	170.00	14	168.96	174.00	-13	4,805	-0.27%
2022/07/04	1	156.00	0	0.00	158.50	1	4,743	0.02%
2022/07/01	1	169.00	0	0.00	169.00	1	4,661	0.02%
2022/06/30	3	178.00	0	0.00	175.50	3	4,584	0.07%
2022/06/28	1	201.50	1	204.00	188.50	0	4,393	0.00%
2022/06/27	1	202.50	1	204.00	203.00	0	4,263	0.00%
2022/06/24	5	206.00	5	208.50	210.00	0	4,158	0.00%
2022/06/20	0	0.00	5	200.00	189.50	-5	3,582	-0.14%
2022/06/16	1	190.00	4	191.25	192.00	-3	3,257	-0.09%
2022/06/15	1	182.00	6	183.83	180.50	-5	3,170	-0.16%
2022/06/14	1	168.00	0	0.00	172.00	1	3,083	0.03%
2022/06/13	3	173.00	0	0.00	172.00	3	3,072	0.10%
2022/06/10	0	0.00	10	182.00	180.50	-10	3,038	-0.33%
2022/06/09	0	0.00	2	180.00	181.00	-2	3,000	-0.07%
2022/06/07	5	172.40	4	171.38	171.50	1	2,923	0.03%
2022/06/06	3	176.50	0	0.00	175.00	3	2,920	0.10%
2022/05/30	1	179.50	0	0.00	184.00	1	2,518	0.04%
2022/05/24	1	176.50	0	0.00	176.50	1	2,455	0.04%
2022/05/20	1.1	180.06	0	0.00	180.50	1.1	2,465	0.05%
2022/05/17	1	181.00	0	0.00	180.00	1	2,431	0.04%
2022/05/13	1	185.50	0	0.00	185.00	1	2,439	0.04%
2022/05/12	2	186.00	0	0.00	187.00	2	2,418	0.08%
2022/05/09	0	0.00	0.2	190.50	190.00	-0.2	2,385	-0.01%
2022/05/04	0	0.00	1	204.50	201.50	-1	2,433	-0.04%
2022/04/22	1	213.00	0	0.00	207.50	1	2,314	0.04%
2022/04/08	0	0.00	2	208.00	207.00	-2	2,173	-0.09%
2022/03/17	0	0.00	2	212.00	220.50	-2	2,031	-0.10%
2022/03/15	3	203.17	0	0.00	200.50	3	2,025	0.15%
2022/03/10	0	0.00	2	217.00	216.00	-2	2,128	-0.09%
2022/03/09	2	212.50	0	0.00	212.00	2	2,133	0.09%
2022/03/07	0	0.00	0.1	231.50	224.50	-0.1	2,176	0.00%
2022/03/03	0.1	250.00	0	0.00	247.00	0.1	2,353	0.00%
2022/02/15	0	0.00	2	244.00	242.50	-2	3,162	-0.06%
2022/02/07	0	0.00	0.1	242.70	246.00	-0.1	3,244	0.00%
2022/01/26	0.1	230.00	0	0.00	239.00	0.1	3,366	0.00%
2022/01/17	0	0.00	4	248.00	251.50	-4	3,479	-0.11%
2022/01/14	1	243.00	0	0.00	243.50	1	3,475	0.03%
2022/01/07	1	267.00	0	0.00	265.00	1	4,036	0.02%
2022/01/03	0	0.00	20	277.50	278.00	-20	4,169	-0.48%
2021/12/28	0	0.00	0	289.50	287.50	0	4,165	0.00%
2021/12/27	0	281.50	0	0.00	280.50	0	4,155	0.00%
2021/12/23	0	0.00	0.1	286.00	291.00	-0.1	4,139	0.00%
2021/12/20	0.1	286.50	1	292.00	284.00	-0.9	4,100	-0.02%
2021/12/17	1	296.50	0	0.00	291.50	1	4,099	0.02%
2021/12/14	1	287.00	0	0.00	285.00	1	4,111	0.02%
2021/12/10	0	0.00	2	303.50	302.00	-2	4,003	-0.05%
2021/12/06	0	0.00	0	298.00	296.50	0	3,858	0.00%
2021/12/03	0	0.00	0.1	295.50	291.00	-0.1	3,806	0.00%
2021/12/01	0.1	290.12	0	0.00	289.00	0.1	3,773	0.00%
2021/11/30	21	288.74	2	283.25	297.50	19	3,724	0.51%
2021/11/29	3	289.33	1	278.50	275.50	2	3,654	0.05%
2021/11/25	4	318.63	11	327.59	298.00	-7	3,390	-0.21%
2021/11/24	1	312.50	1	317.50	326.50	0	3,206	0.00%
2021/11/23	0	0.00	10	301.00	297.00	-10	3,159	-0.32%
2021/11/22	10	301.20	0	0.00	299.50	10	3,066	0.33%
2021/11/19	5	283.50	0	0.00	283.00	5	2,965	0.17%
2021/11/18	5	281.50	0	0.00	282.50	5	2,880	0.17%
2021/11/09	0	0.00	22	246.73	254.00	-22	2,700	-0.81%
2021/11/04	9	244.67	0.1	248.50	243.00	8.9	2,653	0.34%
2021/11/03	0.1	250.90	0	0.00	250.00	0.1	2,616	0.00%
2021/11/01	1	260.00	0	0.00	262.00	1	2,498	0.04%
2021/10/22	1	250.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	10	257.00	0	0.00	255.00	10	2,459	0.41%
2021/10/19	3	235.33	3	231.33	239.00	0	2,374	0.00%
2021/10/18	3	225.00	13	231.12	233.00	-10	2,220	-0.45%
2021/10/15	4	208.25	6	200.92	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	3	193.00	197.00	-3	1,915	-0.16%
2021/10/12	4	181.88	3	176.67	180.50	1	1,802	0.06%
2021/10/08	2	167.00	0	0.00	168.50	2	1,733	0.12%
2021/10/04	1	179.00	0	0.00	177.00	1	1,739	0.06%
2021/09/22	0	0.00	5	188.50	184.50	-5	1,946	-0.26%
2021/09/15	0	0.00	5	186.00	185.00	-5	1,981	-0.25%
2021/09/13	0	0.00	2	191.50	189.50	-2	2,017	-0.10%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	2	190.00	0	0.00	191.00	2	2,061	0.10%
2021/08/17	1	194.00	0	0.00	190.00	1	2,560	0.04%
2021/08/12	1	196.00	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%
2021/07/27	2	187.00	0	0.00	185.00	2	3,317	0.06%
2021/07/26	0	0.00	4	196.00	192.50	-4	3,381	-0.12%
2021/07/21	2	197.75	0	0.00	197.00	2	3,559	0.06%
2021/07/14	1	204.00	0	0.00	203.50	1	3,670	0.03%
2021/07/12	1	206.50	0	0.00	209.00	1	3,690	0.03%
2021/07/08	0	0.00	3	209.00	209.00	-3	3,712	-0.08%
2021/07/07	1	208.00	0	0.00	209.50	1	3,724	0.03%
2021/07/02	0	0.00	1	224.50	225.00	-1	3,753	-0.03%
2021/07/01	0	0.00	2	234.00	227.50	-2	3,753	-0.05%
2021/06/30	0	0.00	0.2	232.00	232.00	-0.2	3,737	-0.01%
2021/06/18	0	0.00	1	221.00	221.00	-1	4,037	-0.02%
2021/06/17	0	0.00	10	219.00	218.00	-10	4,021	-0.25%
2021/06/15	2	220.75	5	219.20	221.50	-3	4,063	-0.07%
2021/06/11	1	222.00	4	232.13	222.50	-3	4,046	-0.07%
2021/06/10	1	224.50	9	225.61	232.50	-8	3,944	-0.20%
2021/06/09	18	215.42	0	0.00	211.50	18	3,939	0.46%
2021/06/07	2	203.00	0	0.00	203.00	2	3,828	0.05%
2021/05/28	3	205.67	0	0.00	207.00	3	3,764	0.08%
2021/05/27	6	213.67	5	209.30	207.00	1	3,787	0.03%
2021/05/21	1	207.00	3	200.00	205.50	-2	4,611	-0.04%
2021/05/20	1	205.50	2	200.25	199.00	-1	4,576	-0.02%
2021/05/19	0	0.00	4	204.25	201.50	-4	4,638	-0.09%
2021/05/18	3	198.50	11	200.68	208.00	-8	4,650	-0.17%
2021/05/17	2	198.50	0	0.00	196.00	2	4,676	0.04%
2021/05/13	3	218.50	2	220.00	218.00	1	4,622	0.02%
2021/05/11	2	231.00	1	225.50	225.50	1	4,442	0.02%
2021/05/10	0	0.00	1	232.00	229.50	-1	4,431	-0.02%
2021/05/07	0	0.00	1.5	235.00	235.00	-1.5	4,396	-0.03%
2021/05/05	1	220.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	0	0.00	4	222.38	220.00	-4	4,385	-0.09%
2021/05/03	6	245.50	2	247.50	232.50	4	4,357	0.09%
2021/04/22	3	231.33	0	0.00	227.00	3	4,327	0.07%
2021/04/21	0	0.00	1	235.00	235.50	-1	4,405	-0.02%
2021/04/20	0	0.00	3	234.50	234.50	-3	4,460	-0.07%
2021/04/19	2	237.25	2	235.25	234.50	0	4,516	0.00%
2021/04/16	2	240.75	1	245.00	241.50	1	4,537	0.02%
2021/04/15	0	0.00	2	242.00	241.00	-2	4,547	-0.04%
2021/04/14	4	244.00	2	247.50	242.00	2	4,573	0.04%
2021/04/13	0	0.00	3.1	252.82	250.00	-3.1	4,562	-0.07%
2021/04/12	1	254.00	1	257.00	254.00	0	4,570	0.00%
2021/04/09	0	0.00	1	256.00	253.00	-1	4,603	-0.02%
2021/04/08	2	252.00	0	0.00	252.00	2	4,658	0.04%
2021/04/06	0	0.00	1	263.00	259.00	-1	4,743	-0.02%
2021/04/01	4	268.50	2	274.00	267.00	2	4,772	0.04%
2021/03/31	3	272.17	2	270.00	264.50	1	4,761	0.02%
2021/03/30	2	271.25	4	276.75	273.00	-2	4,714	-0.04%
2021/03/29	3	271.17	4.1	273.96	277.00	-1.1	4,642	-0.02%
2021/03/24	0	0.00	1	253.50	253.50	-1	4,589	-0.02%
2021/03/23	1	253.50	1	259.00	250.00	0	4,732	0.00%
2021/03/22	1	244.50	1	248.50	246.50	0	4,817	0.00%
2021/03/19	1	252.50	0	0.00	251.50	1	4,854	0.02%
2021/03/16	1	267.50	0	0.00	261.50	1	5,156	0.02%
2021/03/15	2	268.00	0.1	272.00	262.00	1.9	5,168	0.04%
2021/03/12	1	261.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	1	261.00	0	0.00	263.00	1	5,235	0.02%
2021/03/10	0	0.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/03	5	251.00	1	255.45	255.50	4	5,817	0.07%
2021/03/02	1	250.43	0	0.00	245.00	1	5,826	0.02%
2021/02/26	0.1	265.00	0	0.00	260.50	0.1	5,814	0.00%
2021/02/25	3	297.00	0	0.00	270.00	3	5,776	0.05%
2021/02/24	0.2	258.50	6	276.83	288.00	-5.8	5,346	-0.11%
2021/02/23	10	270.10	1.1	254.55	262.00	8.9	5,197	0.17%
2021/02/18	0.1	211.00	0	0.00	210.00	0.1	5,008	0.00%
2021/02/17	0	0.00	5	220.00	208.00	-5	5,015	-0.10%
2021/02/05	1	217.00	1	205.00	220.00	0	4,968	0.00%
2021/02/02	3	198.00	0	0.00	198.00	3	5,037	0.06%
2021/02/01	0	0.00	2	183.00	184.50	-2	5,057	-0.04%
2021/01/28	0	0.00	3	192.00	192.50	-3	5,091	-0.06%
2021/01/20	0	0.00	2	206.50	207.00	-2	5,496	-0.04%
2021/01/14	2	195.50	0	0.00	189.00	2	5,417	0.04%
2021/01/06	0	0.00	1	226.00	225.50	-1	5,209	-0.02%
2021/01/05	0	0.00	1	232.00	230.50	-1	5,220	-0.02%
2021/01/04	2	231.00	4	228.63	229.00	-2	5,227	-0.04%
2020/12/31	1	257.00	2	247.75	241.00	-1	5,212	-0.02%
2020/12/30	0	0.00	2	248.00	246.50	-2	5,118	-0.04%
2020/12/29	1	249.50	0	0.00	242.00	1	5,073	0.02%
2020/12/28	1	238.50	2	241.25	244.50	-1	5,001	-0.02%
2020/12/24	1	230.00	1	228.50	226.00	0	4,948	0.00%
2020/12/23	1	239.00	1	232.50	233.00	0	4,959	0.00%
2020/12/22	1	229.50	1	237.00	237.00	0	4,986	0.00%
2020/12/21	2	235.00	1	232.00	233.50	1	4,990	0.02%
2020/12/18	1	242.50	1	243.50	238.50	0	4,982	0.00%
2020/12/17	3	249.67	4	249.75	240.50	-1	5,021	-0.02%
2020/12/16	1	244.00	1	243.00	248.50	0	4,909	0.00%
2020/12/14	1	250.00	1	250.00	238.50	0	5,032	0.00%
2020/12/11	0	0.00	1	229.00	237.50	-1	4,937	-0.02%
2020/12/09	2	236.50	0	0.00	234.50	2	4,796	0.04%
2020/12/08	1	246.00	1	247.00	236.00	0	4,776	0.00%
2020/12/03	2	262.50	0	0.00	260.00	2	4,726	0.04%
2020/12/01	1	274.00	0	0.00	274.00	1	4,747	0.02%
2020/11/19	1	290.00	0	0.00	280.50	1	4,582	0.02%
2020/11/18	2	286.00	1	285.50	287.00	1	4,550	0.02%
2020/11/12	3	269.17	2	263.50	264.50	1	4,625	0.02%
2020/11/11	0	0.00	0.2	277.50	279.00	-0.2	4,559	0.00%
2020/11/10	1	271.00	1	272.50	272.00	0	4,573	0.00%
2020/11/09	2	289.75	0	0.00	285.00	2	4,571	0.04%
2020/11/04	0	0.00	4	276.25	290.00	-4	4,689	-0.09%
2020/11/02	3	291.67	0	0.00	288.00	3	4,729	0.06%
2020/10/30	2	291.00	1	290.00	293.00	1	4,734	0.02%
2020/10/29	2	290.75	4	296.13	298.00	-2	4,709	-0.04%
2020/10/28	6	306.92	0	0.00	297.00	6	4,687	0.13%
2020/10/27	1	321.00	0	0.00	324.50	1	4,428	0.02%
2020/10/26	1	322.50	0	0.00	320.00	1	4,371	0.02%
2020/10/23	1	351.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	1	345.50	0	0.00	343.00	1	4,372	0.02%
2020/10/16	0	0.00	1	344.00	344.00	-1	4,431	-0.02%
2020/10/13	2	354.00	0	0.00	350.50	2	4,548	0.04%
2020/10/08	0	0.00	1	339.00	349.50	-1	4,628	-0.02%
2020/10/07	0	0.00	1	339.00	338.50	-1	4,573	-0.02%
2020/10/05	2	344.75	0	0.00	344.00	2	4,614	0.04%
2020/09/30	1	343.00	0	0.00	342.00	1	4,623	0.02%
2020/09/28	3	350.83	0	0.00	343.50	3	4,689	0.06%
2020/09/25	2	353.25	6	350.50	357.00	-4	4,718	-0.08%
2020/09/23	1	344.00	0	0.00	336.00	1	4,796	0.02%
2020/09/22	2	351.50	0	0.00	333.00	2	4,843	0.04%
2020/09/18	1	340.00	3	353.50	367.00	-2	4,698	-0.04%
2020/09/08	1	269.00	1	295.00	309.50	0	4,352	0.00%
2020/09/04	4	300.00	1	301.00	300.00	3	4,377	0.07%
2020/09/03	0	0.00	4	308.00	306.00	-4	4,422	-0.09%
2020/09/02	0	0.00	2	333.50	329.50	-2	4,374	-0.05%
2020/09/01	6	334.83	2	331.00	330.00	4	4,360	0.09%
2020/08/28	1	327.50	1	326.50	322.00	0	4,298	0.00%
2020/08/27	1	331.50	2	326.00	320.50	-1	4,276	-0.02%
2020/08/26	1	332.00	3	313.50	330.00	-2	4,227	-0.05%
2020/08/24	1	299.00	0	0.00	299.00	1	4,188	0.02%
2020/08/21	4	306.25	5	281.70	293.50	-1	4,166	-0.02%
2020/08/20	3	324.50	0	0.00	303.00	3	4,068	0.07%
2020/08/18	0	0.00	3	296.00	306.50	-3	4,028	-0.07%
2020/08/14	1	277.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	3	270.67	0	0.00	269.50	3	4,159	0.07%
2020/08/12	1	278.50	0	0.00	278.50	1	4,053	0.02%
2020/08/11	2	252.00	1	251.50	253.50	1	3,946	0.03%
2020/08/10	0	0.00	2	241.00	246.50	-2	3,898	-0.05%
2020/08/07	1	223.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	1	234.00	1	239.00	221.00	0	3,827	0.00%
2020/08/05	1	230.00	0	0.00	226.50	1	3,743	0.03%
2020/08/03	2	197.00	0	0.00	203.50	2	3,756	0.05%
2020/07/27	0	0.00	0.1	189.00	189.00	-0.1	3,731	0.00%
2020/07/21	1	194.50	0	0.00	194.50	1	3,912	0.03%
2020/07/17	1	240.50	0	0.00	240.00	1	4,122	0.02%
2020/07/16	1	266.50	2	266.50	266.50	-1	4,085	-0.02%
2020/07/13	5	364.50	0	0.00	364.50	5	3,934	0.13%
2020/07/10	4.2	419.29	0	0.00	405.00	4.2	3,946	0.11%
2020/07/08	4	415.00	0	0.00	433.50	4	3,868	0.10%
2020/07/07	3.1	393.37	0.3	394.50	394.50	2.8	3,871	0.07%
2020/07/03	0	0.00	4	313.13	326.50	-4	3,679	-0.11%
2020/07/02	2	294.50	4	294.38	297.00	-2	3,538	-0.06%
2020/07/01	1	264.00	0	0.00	270.00	1	3,447	0.03%
2020/06/29	49	238.40	0	0.00	241.50	49	3,333	1.47%
2020/06/23	1	234.00	50	236.40	240.00	-49	3,276	-1.50%
2020/06/19	3	250.50	2.3	250.86	251.00	0.7	3,215	0.02%
2020/06/04	1	152.00	0	0.00	150.50	1	2,754	0.04%
2020/05/29	0	0.00	20	139.50	139.50	-20	2,654	-0.75%
2020/05/28	0	0.00	2.2	131.08	134.00	-2.2	2,596	-0.08%
2020/05/27	8	117.50	0	0.00	126.00	8	2,615	0.31%
2020/05/26	15	128.00	0.4	123.00	123.50	14.6	2,638	0.55%
2020/05/25	0	0.00	0.1	132.00	132.50	-0.1	2,589	0.00%
2020/05/22	94	124.04	0	0.00	125.00	94	2,545	3.69%
2020/05/21	17	114.50	0	0.00	114.50	17	2,478	0.69%
2020/05/20	70	124.68	0	0.00	127.00	70	2,458	2.85%
2020/05/13	2	77.10	0	0.00	79.20	2	2,079	0.10%
2020/05/07	0	0.00	2	69.15	74.00	-2	1,891	-0.11%
2020/05/06	0	0.00	20	71.45	68.00	-20	1,838	-1.09%
2020/05/04	0	0.00	1	55.90	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	5	56.00	56.00	-5	1,682	-0.30%
2020/04/27	0	0.00	3	55.50	55.80	-3	1,583	-0.19%
2020/04/24	15	55.83	26	53.62	55.10	-11	1,505	-0.73%
2020/04/23	25	51.70	1	51.70	51.70	24	1,350	1.78%
2020/04/22	1	47.85	0	0.00	47.00	1	1,252	0.08%
2020/04/21	0	0.00	154	46.10	46.10	-154	1,106	-13.91%	大賣/鉅額交易
2020/04/14	3	32.10	0	0.00	31.55	3	795	0.38%
2020/03/13	2	25.88	0	0.00	26.50	2	718	0.28%
2020/02/27	0	0.00	1	30.65	31.30	-1	662	-0.15%
2020/02/26	0	0.00	5	33.10	33.10	-5	607	-0.82%
2020/02/12	4	29.36	0	0.00	29.45	4	565	0.71%
2020/02/05	0	0.00	1	28.00	27.80	-1	544	-0.18%
2020/02/03	0	0.00	7	26.60	26.45	-7	536	-1.31%
2020/01/09	3	29.40	0	0.00	29.45	3	519	0.58%
2019/12/27	0	0.00	2	31.70	31.70	-2	453	-0.44%
2019/12/25	3	29.65	0	0.00	30.00	3	406	0.74%
2019/12/11	0	0.00	4	29.10	29.10	-4	389	-1.03%
2019/12/05	0	0.00	1	29.55	30.80	-1	375	-0.27%
2019/12/04	0	0.00	1	29.45	29.50	-1	350	-0.29%
2019/11/14	1	26.80	0	0.00	26.65	1	322	0.31%
2019/11/11	1	26.70	0	0.00	26.55	1	331	0.30%
2019/10/29	0	0.00	1	26.50	26.60	-1	341	-0.29%
2019/09/09	0	0.00	1	29.35	29.50	-1	328	-0.30%
2019/09/04	0	0.00	1	30.20	30.15	-1	325	-0.31%
2019/09/03	16	30.78	0	0.00	30.50	16	321	4.97%
2019/08/27	0	0.00	2	30.00	29.85	-2	297	-0.67%
2019/08/23	0	0.00	1	29.65	29.80	-1	292	-0.34%
2019/08/20	2	30.85	0	0.00	30.90	2	271	0.74%
2019/08/16	1	29.15	0	0.00	29.30	1	234	0.43%
2019/08/15	0	0.00	1	29.15	29.05	-1	229	-0.44%
2019/08/14	1	29.10	0	0.00	29.15	1	227	0.44%
2019/08/13	1	29.10	0	0.00	29.15	1	226	0.44%
2019/07/17	3	28.75	0	0.00	28.80	3	198	1.51%
2019/06/14	0	0.00	1	29.10	28.65	-1	230	-0.43%
2019/06/06	1	27.20	0	0.00	27.60	1	285	0.35%
2019/06/05	0	0.00	1	27.80	27.65	-1	300	-0.33%
2019/06/03	1	27.20	0	0.00	27.65	1	355	0.28%
2019/05/31	0	0.00	1	27.90	27.70	-1	357	-0.28%
2019/05/10	1	27.15	0	0.00	27.20	1	555	0.18%
2019/04/01	0	0.00	1	29.40	28.95	-1	560	-0.18%
2019/03/18	0	0.00	2	29.25	29.00	-2	550	-0.36%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	1	32.00	0	0.00	32.00	1	507	0.20%
2019/03/08	0	0.00	10	35.20	33.10	-10	504	-1.98%
2019/02/20	0	0.00	1	32.05	32.00	-1	431	-0.23%
2019/02/19	1	32.35	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	0	0.00	3	29.95	29.75	-3	322	-0.93%
2019/02/11	1	28.25	0	0.00	28.35	1	295	0.34%
2019/01/30	1	27.70	0	0.00	28.05	1	299	0.33%
2019/01/21	0	0.00	1	27.25	27.10	-1	317	-0.32%
2019/01/10	0	0.00	1	27.85	27.60	-1	388	-0.26%
2019/01/08	3	28.60	0	0.00	28.40	3	402	0.75%
2019/01/04	0	0.00	0.2	26.80	26.80	-0.2	401	-0.06%
2018/12/25	1	26.20	0	0.00	26.20	1	581	0.17%
2018/12/13	0	0.00	1	27.00	26.85	-1	618	-0.16%
2018/12/12	0	0.00	1	27.00	26.70	-1	623	-0.16%
2018/10/19	0	0.00	1	28.70	29.15	-1	694	-0.14%
2018/10/18	0	0.00	5	29.15	28.70	-5	687	-0.73%
2018/10/17	0	0.00	5	27.60	28.25	-5	671	-0.74%
2018/10/12	1	25.90	0	0.00	26.05	1	655	0.15%
2018/10/11	10	26.25	0	0.00	26.20	10	652	1.53%
2018/10/09	11	29.84	0	0.00	29.10	11	630	1.74%
2018/10/08	0	0.00	17	31.90	31.90	-17	578	-2.94%
2018/10/02	1	28.80	0	0.00	28.45	1	513	0.19%
2018/09/17	1	29.50	0	0.00	29.00	1	540	0.19%
2018/09/13	10	30.50	0	0.00	29.20	10	531	1.88%
2018/09/10	0	0.00	1	26.85	27.05	-1	469	-0.21%
2018/09/07	24	28.93	0	0.00	28.95	24	447	5.36%
2018/07/26	1	29.00	0	0.00	29.00	1	1,724	0.06%
2018/07/24	2	29.20	0	0.00	29.05	2	1,792	0.11%
2018/07/17	0	0.00	2	31.70	31.10	-2	1,877	-0.11%
2018/07/13	2	31.70	0	0.00	31.70	2	1,924	0.10%
2018/07/11	45	32.26	4	32.34	31.65	41	1,944	2.11%
2018/07/06	4	28.58	0	0.00	27.90	4	2,023	0.20%
2018/07/02	2	31.60	0	0.00	30.60	2	2,208	0.09%
2018/06/22	1	32.70	0	0.00	32.70	1	2,239	0.04%
2018/06/13	4	34.20	12	33.93	33.60	-8	2,377	-0.34%
2018/06/12	2	34.00	0	0.00	33.95	2	2,404	0.08%
2018/06/04	0	0.00	2	36.60	35.90	-2	2,490	-0.08%
2018/06/01	2	36.40	0	0.00	36.50	2	2,497	0.08%
2018/05/30	0	0.00	1	35.30	34.60	-1	2,564	-0.04%
2018/05/23	0	0.00	1	38.50	38.00	-1	2,517	-0.04%
2018/05/15	0	0.00	6	39.25	38.45	-6	2,403	-0.25%
2018/05/14	1	37.85	0	0.00	39.00	1	2,370	0.04%
2018/05/10	5	37.00	1	38.70	37.90	4	2,277	0.18%
2018/05/09	6	38.22	0	0.00	37.60	6	2,226	0.27%
2018/05/08	3	40.15	3	39.77	39.65	0	2,153	0.00%
2018/05/07	16	40.70	2	41.45	40.70	14	2,087	0.67%
2018/05/04	47	38.67	4	39.34	40.40	43	1,959	2.19%
2018/05/03	3	38.63	140	39.15	39.60	-137	1,774	-7.72%	大賣/鉅額交易
2018/04/27	1	30.00	0	0.00	29.80	1	1,421	0.07%
2018/04/25	0	0.00	1	29.65	31.50	-1	1,391	-0.07%
2018/04/24	3	30.20	0	0.00	30.00	3	1,372	0.22%
2018/04/23	5	31.60	0	0.00	31.90	5	1,352	0.37%
2018/04/20	3	31.70	0	0.00	31.70	3	1,337	0.22%
2018/04/18	0	29.35	0	0.00	29.45	0	1,300	0.00%
2018/04/13	0	0.00	2	33.10	31.80	-2	1,253	-0.16%
2018/04/12	0	0.00	8	32.60	32.30	-8	1,235	-0.65%
2018/04/11	19	31.53	0	0.00	31.85	19	1,180	1.61%
2018/04/10	1	31.05	0	0.00	30.80	1	1,142	0.09%
2018/03/21	2	27.85	0	0.00	27.55	2	844	0.24%
2018/03/20	4	28.00	0	0.00	27.75	4	820	0.49%
2018/03/19	2	27.95	0	0.00	28.10	2	796	0.25%
2018/03/16	1	26.45	1	26.80	27.30	0	748	0.00%
2018/03/15	3	27.17	2	27.95	27.30	1	717	0.14%
2018/03/09	7	23.80	0	0.00	23.80	7	570	1.23%
2018/03/08	0	0.00	1	25.35	24.60	-1	556	-0.18%
2018/03/07	3	25.05	1	25.00	24.90	2	543	0.37%
2018/03/05	0	0.00	14	25.15	25.15	-14	458	-3.05%
2018/01/22	0	0.00	1	22.10	22.10	-1	334	-0.30%
2018/01/17	0	0.00	1	22.20	22.10	-1	336	-0.30%