合一 (4743)-國票-天祥券商分點個股進出

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▼0.42%
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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	0	0.00	1	104.00	103.50	-1	2,177	-0.05%
2024/11/21	13	106.23	1	107.00	105.00	12	2,163	0.55%
2024/11/15	2	108.50	1	107.00	107.50	1	2,016	0.05%
2024/11/13	0.2	111.50	0	0.00	110.50	0.2	1,860	0.01%
2024/11/11	1.1	123.14	0	0.00	124.50	1.1	1,734	0.06%
2024/11/05	1	126.50	0	0.00	126.50	1	1,737	0.06%
2024/11/04	0	0.00	2	127.50	127.50	-2	1,781	-0.11%
2024/10/30	1	128.00	0	0.00	128.50	1	1,869	0.05%
2024/10/25	0	133.50	0	0.00	133.00	0	1,824	0.00%
2024/10/21	1	139.50	1	139.50	140.00	0	2,411	0.00%
2024/10/18	0	0.00	2	140.50	139.00	-2	2,490	-0.08%
2024/10/16	0	0.00	1	138.50	138.50	-1	2,722	-0.04%
2024/10/14	0	0.00	1	138.50	138.50	-1	2,782	-0.04%
2024/10/09	1	139.00	0	0.00	139.00	1	2,809	0.04%
2024/10/07	0.1	141.00	0	141.00	139.00	0.1	2,809	0.00%
2024/10/04	1	142.00	0	0.00	142.00	1	2,806	0.04%
2024/09/30	1.1	144.45	0	143.00	143.00	1.1	2,837	0.04%
2024/09/27	0	0.00	0	144.00	141.50	0	2,843	0.00%
2024/09/25	0	142.00	0	0.00	142.00	0	2,894	0.00%
2024/09/24	2	139.75	0	0.00	140.00	2	2,960	0.07%
2024/09/20	1	145.00	0	0.00	145.00	1	3,069	0.03%
2024/09/18	1	146.00	0	0.00	143.00	1	3,063	0.03%
2024/09/16	0.1	147.50	0	0.00	146.50	0.1	3,078	0.00%
2024/09/10	1	155.00	0	0.00	150.50	1	3,060	0.03%
2024/08/30	0	0.00	1	161.00	162.00	-1	3,029	-0.03%
2024/08/29	0	0.00	2	162.50	158.00	-2	3,033	-0.07%
2024/08/22	0	0.00	1	159.50	159.00	-1	2,974	-0.03%
2024/08/21	1	155.00	0	0.00	155.00	1	2,968	0.03%
2024/08/19	2	152.50	1	153.00	151.50	1	3,005	0.03%
2024/08/16	0	0.00	1	151.50	152.00	-1	3,014	-0.03%
2024/08/15	1	148.00	0	0.00	147.50	1	3,013	0.03%
2024/08/14	2.1	141.69	2	144.50	145.00	0.1	3,020	0.00%
2024/08/08	0	0.00	1	141.00	140.50	-1	3,098	-0.03%
2024/08/07	1	139.00	0	0.00	139.00	1	3,064	0.03%
2024/08/05	15	140.30	0	0.00	138.50	15	2,985	0.50%
2024/08/02	1	155.50	0	0.00	153.50	1	2,924	0.03%
2024/07/31	6	158.50	0	0.00	158.50	6	2,899	0.21%
2024/07/30	1	162.50	0	0.00	162.50	1	2,897	0.03%
2024/07/29	0	0.00	1	167.00	160.00	-1	2,870	-0.03%
2024/07/26	2	173.00	8	176.44	170.00	-6	2,805	-0.21%
2024/07/23	0	0.00	10.1	186.40	185.00	-10.1	2,687	-0.38%
2024/07/22	14	185.32	113.3	185.42	185.50	-99.3	2,546	-3.90%	大賣/
2024/07/19	0	171.00	0	0.00	169.00	0	2,222	0.00%
2024/07/18	2	170.75	3	171.17	170.00	-1	2,155	-0.05%
2024/07/17	1	171.50	1.3	162.50	171.50	-0.3	2,099	-0.01%
2024/07/15	1	160.50	0	0.00	160.50	1	2,096	0.05%
2024/07/11	5	153.40	100	156.50	153.50	-95	2,089	-4.55%
2024/07/09	1	157.00	0	0.00	157.00	1	2,162	0.05%
2024/07/05	1	159.00	100	158.80	159.00	-99	2,157	-4.59%
2024/07/02	1	161.00	9	162.83	159.00	-8	2,119	-0.38%
2024/07/01	5	163.60	28	160.00	164.00	-23	2,072	-1.11%
2024/06/28	6	163.50	11	163.68	164.00	-5	2,031	-0.25%
2024/06/27	7	159.57	1.1	161.27	157.50	5.9	2,020	0.29%
2024/06/26	333	160.58	1	162.00	160.00	332	1,988	16.70%	大買/鉅額交易
2024/06/24	0	0.00	0.1	152.00	151.00	-0.1	1,922	-0.01%
2024/06/19	1	150.00	1	150.00	149.50	0	1,926	0.00%
2024/06/18	0	0.00	1	151.50	151.50	-1	1,937	-0.05%
2024/06/13	2	148.50	0	0.00	148.50	2	1,954	0.10%
2024/06/12	0	0.00	0.1	152.50	150.00	-0.1	1,950	-0.01%
2024/06/11	0	0.00	0.2	152.00	151.50	-0.2	1,957	-0.01%
2024/06/06	0	0.00	1	151.50	149.50	-1	1,957	-0.05%
2024/06/05	2	152.50	0	0.00	152.50	2	1,965	0.10%
2024/06/04	2	152.00	0.1	154.50	152.00	1.9	2,071	0.09%
2024/06/03	3	151.00	0	0.00	151.00	3	2,204	0.14%
2024/05/31	1	151.00	0	0.00	150.50	1	2,220	0.05%
2024/05/30	0	0.00	0.1	152.50	150.00	-0.1	2,239	0.00%
2024/05/28	0	0.00	0.2	153.50	154.50	-0.2	2,276	-0.01%
2024/05/23	0	0.00	0.1	157.00	155.00	-0.1	2,298	0.00%
2024/05/20	0	0.00	0.5	160.00	160.50	-0.5	2,243	-0.02%
2024/05/17	0.5	161.00	0.1	161.00	159.00	0.4	2,218	0.02%
2024/05/07	0.1	156.50	0	0.00	156.00	0.1	2,124	0.00%
2024/04/25	2	152.75	0	0.00	152.50	2	2,172	0.09%
2024/04/24	3	153.50	0	0.00	153.50	3	2,194	0.14%
2024/04/22	0	0.00	15	148.50	149.00	-15	2,232	-0.67%
2024/04/19	11	152.91	0	0.00	145.50	11	2,196	0.50%
2024/04/18	0	157.00	0	0.00	157.00	0	2,122	0.00%
2024/04/17	1	159.50	1	158.00	158.00	0	2,098	0.00%
2024/04/16	3	160.67	10.9	162.29	159.00	-7.9	2,084	-0.38%
2024/04/15	4	168.00	0	0.00	166.00	4	2,027	0.20%
2024/04/03	0	171.00	0	0.00	172.00	0	2,026	0.00%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/27	0	0.00	2	173.75	174.00	-2	2,041	-0.10%
2024/03/25	0	0.00	2	174.50	173.00	-2	2,009	-0.10%
2024/03/22	1	173.50	12	172.50	172.50	-11	2,007	-0.55%
2024/03/20	1	169.00	0	0.00	167.00	1	2,021	0.05%
2024/03/19	1.5	165.73	0	0.00	165.00	1.5	2,029	0.07%
2024/03/18	6.1	167.08	0	0.00	165.00	6.1	2,039	0.30%
2024/03/15	0	169.00	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0.4	170.00	0	0.00	168.00	0.4	2,049	0.02%
2024/03/13	7	171.00	2	169.00	167.00	5	2,040	0.25%
2024/03/12	1	172.00	1	172.00	171.00	0	2,034	0.00%
2024/03/11	2	173.50	2	171.00	170.50	0	2,075	0.00%
2024/03/08	1	176.00	0	0.00	171.00	1	2,127	0.05%
2024/03/07	6	173.08	7	180.00	184.00	-1	2,013	-0.05%
2024/03/06	1	167.50	0	0.00	167.50	1	1,906	0.05%
2024/03/04	2	171.25	0	0.00	171.00	2	1,918	0.10%
2024/03/01	0	0.00	1.5	176.50	174.00	-1.5	1,908	-0.08%
2024/02/29	0	0.00	2	176.25	176.50	-2	1,955	-0.10%
2024/02/27	0	0.00	2	179.00	177.00	-2	1,975	-0.10%
2024/02/26	1	175.00	0	0.00	181.00	1	1,996	0.05%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	1	176.00	0	0.00	175.50	1	2,078	0.05%
2024/02/21	1	179.00	3	181.00	177.00	-2	2,111	-0.09%
2024/02/15	1	172.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	1	172.50	0	0.00	172.50	1	2,681	0.04%
2024/01/29	1	174.50	0	0.00	175.50	1	4,197	0.02%
2024/01/26	0.1	176.50	0	0.00	176.50	0.1	4,221	0.00%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/17	0	0.00	1	172.00	172.50	-1	4,637	-0.02%
2024/01/15	0	0.00	1	181.00	182.50	-1	4,718	-0.02%
2024/01/11	1	183.00	2	184.00	184.00	-1	4,915	-0.02%
2024/01/09	1	182.50	0	0.00	182.00	1	4,919	0.02%
2024/01/05	3.1	184.37	5	185.00	184.50	-1.9	4,950	-0.04%
2024/01/04	3.5	186.21	1	183.00	183.00	2.5	4,935	0.05%
2024/01/03	0.5	193.00	0	0.00	192.00	0.5	4,867	0.01%
2023/12/27	0.4	198.75	3.1	200.00	196.50	-2.7	4,874	-0.06%
2023/12/11	1.1	191.64	0	0.00	191.00	1.1	4,781	0.02%
2023/12/08	3	193.17	0	0.00	193.50	3	4,776	0.06%
2023/12/05	1	202.50	0	0.00	198.00	1	4,730	0.02%
2023/12/01	0	0.00	1	209.00	205.00	-1	4,661	-0.02%
2023/11/30	3	205.33	0	0.00	205.00	3	4,703	0.06%
2023/11/27	2	206.00	0	0.00	204.00	2	4,723	0.04%
2023/11/24	0	0.00	2	203.50	205.00	-2	4,718	-0.04%
2023/11/22	3	207.50	0	0.00	204.50	3	4,667	0.06%
2023/11/17	0	0.00	1	208.00	206.50	-1	4,525	-0.02%
2023/11/16	1	214.50	1	217.50	211.50	0	4,449	0.00%
2023/11/15	1	215.00	1	215.50	214.00	0	4,358	0.00%
2023/11/14	1	211.00	2	213.00	211.50	-1	4,298	-0.02%
2023/11/13	5	219.40	1	224.00	218.00	4	4,157	0.10%
2023/11/10	46	227.00	42	229.30	220.50	4	3,987	0.10%
2023/11/09	2	231.00	2	225.75	230.50	0	3,300	0.00%
2023/11/08	9	226.94	8.1	227.12	226.50	0.9	3,149	0.03%
2023/11/07	0	0.00	2.1	210.95	217.50	-2.1	2,710	-0.08%
2023/11/06	2	197.00	2	195.25	198.00	0	2,615	0.00%
2023/11/02	1	195.00	0	0.00	192.00	1	2,602	0.04%
2023/10/31	0	0.00	1.2	201.92	196.00	-1.2	2,560	-0.05%
2023/10/30	2	199.75	0.3	198.00	198.00	1.7	2,538	0.07%
2023/10/27	1	203.50	5	201.10	203.50	-4	2,469	-0.16%
2023/10/24	2	190.00	0	0.00	189.50	2	2,193	0.09%
2023/10/23	2	191.25	2	188.50	189.00	0	2,128	0.00%
2023/10/18	0	0.00	0.3	177.50	175.00	-0.3	1,914	-0.02%
2023/10/06	0.2	177.00	0	0.00	176.50	0.2	2,150	0.01%
2023/08/29	0	0.00	0.2	185.50	188.00	-0.2	2,446	-0.01%
2023/08/25	1	181.50	0	0.00	181.50	1	2,464	0.04%
2023/08/21	0	0.00	1	185.00	188.50	-1	2,508	-0.04%
2023/08/17	0	0.00	2	185.50	186.50	-2	2,536	-0.08%
2023/08/14	2	175.25	0	0.00	175.50	2	2,569	0.08%
2023/08/11	0	0.00	0.5	185.00	184.50	-0.5	2,529	-0.02%
2023/08/04	2	188.50	0	0.00	192.00	2	2,751	0.07%
2023/08/02	0	194.00	0	0.00	189.00	0	2,769	0.00%
2023/08/01	0	195.00	0	0.00	194.50	0	2,774	0.00%
2023/07/31	2	197.75	0	0.00	194.00	2	2,788	0.07%
2023/07/26	0	203.00	0	0.00	200.50	0	2,866	0.00%
2023/07/25	0	203.50	0	0.00	206.50	0	2,920	0.00%
2023/07/24	0	0.00	1	203.00	203.50	-1	2,952	-0.03%
2023/07/21	1	212.00	1	205.00	205.00	0	3,004	0.00%
2023/07/20	1	208.00	1	209.50	211.00	0	3,059	0.00%
2023/07/17	2	210.25	0	211.30	210.00	2	3,305	0.06%
2023/07/13	2	194.25	0	0.00	192.50	2	3,351	0.06%
2023/07/12	0	203.50	0	0.00	202.00	0	3,306	0.00%
2023/07/06	0	208.00	0	0.00	206.00	0	3,553	0.00%
2023/07/05	1	214.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	0	0.00	1	210.00	210.00	-1	3,591	-0.03%
2023/07/03	1	212.00	0	0.00	212.00	1	3,680	0.03%
2023/06/09	0	0.00	2.1	237.57	239.00	-2.1	4,250	-0.05%
2023/06/08	0	0.00	1	233.50	233.50	-1	4,314	-0.02%
2023/06/07	0	0.00	0.1	240.00	240.00	-0.1	4,362	0.00%
2023/06/06	0	0.00	1	240.50	239.50	-1	4,371	-0.02%
2023/05/30	0	0.00	1	223.50	223.00	-1	4,564	-0.02%
2023/05/29	0.1	224.50	0	0.00	224.50	0.1	4,590	0.00%
2023/05/22	4	229.75	2	228.50	228.50	2	5,161	0.04%
2023/05/16	1	225.50	2	225.00	226.00	-1	5,274	-0.02%
2023/05/12	1.1	227.77	0	0.00	224.00	1.1	5,465	0.02%
2023/05/11	1	238.50	2	239.50	237.00	-1	5,589	-0.02%
2023/05/05	0	0.00	0.1	248.00	245.00	-0.1	6,236	0.00%
2023/04/28	0	0.00	2	242.25	241.00	-2	6,638	-0.03%
2023/04/27	0.1	237.50	0	0.00	238.00	0.1	6,675	0.00%
2023/04/26	0	0.00	2	239.00	239.50	-2	6,749	-0.03%
2023/04/25	6	248.67	2	249.50	242.00	4	6,763	0.06%
2023/04/21	0	0.00	398	256.99	253.00	-398	6,882	-5.78%	大賣/鉅額交易
2023/04/20	4	282.00	7	278.36	270.50	-3	6,820	-0.04%
2023/04/19	0	0.00	5	280.90	281.00	-5	6,745	-0.07%
2023/04/18	163	277.70	0.1	280.00	278.50	162.9	6,702	2.43%	大買/鉅額交易
2023/04/17	21	278.81	1	274.50	275.00	20	6,722	0.30%
2023/04/14	3	277.00	14	275.00	274.50	-11	6,774	-0.16%
2023/04/13	104	282.69	3.2	281.50	279.00	100.8	6,768	1.49%	大買/
2023/04/12	2	270.75	1	270.50	270.00	1	6,699	0.01%
2023/04/10	2	273.00	24	268.81	267.50	-22	7,068	-0.31%
2023/04/07	0	0.00	0	273.00	272.50	0	7,142	0.00%
2023/04/06	0	0.00	7	273.07	271.50	-7	7,293	-0.10%
2023/03/31	155	273.29	0	0.00	267.00	155	7,420	2.09%	大買/鉅額交易
2023/03/29	0.2	266.50	0	0.00	270.50	0.2	7,523	0.00%
2023/03/28	2	264.75	1	261.50	261.50	1	7,530	0.01%
2023/03/27	1	269.50	4.2	269.30	269.00	-3.2	7,510	-0.04%
2023/03/24	4	264.25	2	267.50	269.00	2	7,561	0.03%
2023/03/23	3	261.33	0	0.00	261.50	3	7,602	0.04%
2023/03/22	1	260.00	0	0.00	260.50	1	7,652	0.01%
2023/03/17	0.1	251.00	0	0.00	254.00	0.1	7,964	0.00%
2023/03/13	0.1	252.00	60	250.22	256.50	-59.9	8,663	-0.69%
2023/03/10	0.3	259.50	7	259.43	258.50	-6.7	8,801	-0.08%
2023/03/07	1	272.00	3	267.00	267.00	-2	9,226	-0.02%
2023/03/06	3	267.67	1	262.50	269.50	2	9,523	0.02%
2023/03/03	1	270.50	2	268.25	267.00	-1	9,807	-0.01%
2023/03/02	1	268.00	1	272.00	270.50	0	10,128	0.00%
2023/03/01	0.2	262.50	0	0.00	261.00	0.2	10,406	0.00%
2023/02/24	1.2	259.29	178	261.46	262.00	-176.8	10,537	-1.68%	大賣/鉅額交易
2023/02/23	3.2	266.83	0	0.00	266.50	3.2	10,644	0.03%
2023/02/22	4	268.50	1	269.50	266.00	3	10,847	0.03%
2023/02/21	3	278.67	1	280.50	276.00	2	10,908	0.02%
2023/02/20	88	281.38	123.1	282.60	280.00	-35.1	10,971	-0.32%	大賣/
2023/02/17	2	275.50	2	276.50	275.50	0	10,752	0.00%
2023/02/16	2.1	277.95	0	273.50	276.00	2.1	10,823	0.02%
2023/02/15	1	271.98	0	0.00	271.50	1	11,086	0.01%
2023/02/13	0	0.00	1	284.50	278.00	-1	11,115	-0.01%
2023/02/10	0	0.00	3	286.83	290.00	-3	11,131	-0.03%
2023/02/09	3	284.17	13.2	293.00	284.00	-10.2	11,049	-0.09%
2023/02/08	45	289.34	7	282.29	288.00	38	10,875	0.35%
2023/02/07	256	271.77	5	271.50	273.00	251	10,684	2.35%	大買/鉅額交易
2023/02/06	6	271.33	6	265.00	265.00	0	10,695	0.00%
2023/02/03	0	0.00	1	264.50	263.00	-1	10,683	-0.01%
2023/02/02	1	262.00	1	263.00	264.50	0	10,651	0.00%
2023/01/31	0.2	267.31	5.2	261.92	269.00	-5	10,777	-0.05%
2023/01/30	2	247.00	0	0.00	250.50	2	10,740	0.02%
2023/01/17	0	0.00	1	242.99	244.50	-1	10,783	-0.01%
2023/01/16	0	238.00	0	0.00	241.00	0	10,750	0.00%
2023/01/13	0	0.00	1	227.00	232.00	-1	10,720	-0.01%
2023/01/12	1.2	230.67	2	228.00	226.50	-0.8	10,813	-0.01%
2023/01/11	2	237.50	0	0.00	237.00	2	10,723	0.02%
2023/01/10	0	0.00	1	238.50	238.00	-1	10,760	-0.01%
2023/01/09	0	0.00	1	246.00	245.00	-1	10,832	-0.01%
2023/01/04	1	241.50	0	0.00	240.00	1	11,199	0.01%
2022/12/30	4	244.00	4	244.50	245.50	0	11,476	0.00%
2022/12/29	1	246.00	10	243.20	243.00	-9	11,646	-0.08%
2022/12/28	6	265.24	2	261.02	257.00	4	11,562	0.03%
2022/12/27	2	257.50	1	254.50	264.50	1	11,544	0.01%
2022/12/26	1	264.98	1	260.10	258.00	0	11,625	0.00%
2022/12/23	4	262.38	4	260.25	259.50	0	11,716	0.00%
2022/12/22	2	256.25	2	259.25	262.50	0	11,692	0.00%
2022/12/20	2	240.25	1	243.00	236.50	1	11,919	0.01%
2022/12/19	1	243.49	1	241.50	241.50	0	12,043	0.00%
2022/12/16	1	248.49	0	0.00	243.00	1	12,263	0.01%
2022/12/15	3	251.32	1	247.00	247.00	2	12,360	0.02%
2022/12/14	3	251.67	2	254.00	259.00	1	12,351	0.01%
2022/12/12	2	256.00	2	258.50	257.00	0	12,371	0.00%
2022/12/09	3	264.67	2.1	262.48	260.00	0.9	12,416	0.01%
2022/12/08	2	270.25	0.1	269.50	267.00	1.9	12,636	0.02%
2022/12/07	12	277.37	213	273.83	275.00	-201	12,518	-1.61%	大賣/鉅額交易
2022/12/06	126	305.00	123	298.04	279.00	3	12,241	0.02%	大買/大賣/
2022/12/05	3	294.50	2	295.50	297.00	1	11,852	0.01%
2022/12/02	206	297.93	7	298.93	294.50	199	11,746	1.69%	大買/鉅額交易
2022/12/01	6	292.59	4	292.25	291.50	2	11,544	0.02%
2022/11/30	4	287.00	3.1	287.06	286.00	0.9	11,421	0.01%
2022/11/29	2.1	291.50	4	286.25	287.00	-1.9	11,327	-0.02%
2022/11/28	8.1	294.86	6	295.99	295.00	2.1	11,112	0.02%
2022/11/25	6.1	296.29	49	296.79	281.00	-43	10,804	-0.40%
2022/11/24	3	289.65	69	289.43	290.00	-66	10,449	-0.63%
2022/11/23	22	285.05	10	285.00	289.50	12	10,134	0.12%
2022/11/22	2	264.50	7	275.57	263.50	-5	9,856	-0.05%
2022/11/21	1	278.50	0	0.00	272.00	1	9,850	0.01%
2022/11/18	2	268.50	100.2	275.39	275.00	-98.2	10,149	-0.97%
2022/11/17	3	263.33	5	261.00	259.00	-2	10,200	-0.02%
2022/11/16	0	0.00	7	254.21	256.50	-7	10,018	-0.07%
2022/11/15	4	252.63	4	249.50	249.50	0	9,875	0.00%
2022/11/14	14	250.61	4	252.13	250.00	10	9,882	0.10%
2022/11/11	110	256.75	11.9	254.25	252.50	98.2	9,777	1.00%	大買/
2022/11/10	6.2	251.61	4	247.00	243.00	2.2	9,480	0.02%
2022/11/09	3	243.67	5	244.90	243.50	-2	9,408	-0.02%
2022/11/08	7	252.71	7.1	252.82	243.00	-0.1	9,350	0.00%
2022/11/07	46	249.13	2	249.00	246.00	44	9,252	0.48%
2022/11/04	3	250.50	3	246.50	247.50	0	9,160	0.00%
2022/11/03	1.1	243.09	3	245.33	246.00	-1.9	9,077	-0.02%
2022/11/02	7	241.71	5	241.80	242.00	2	8,948	0.02%
2022/11/01	69	234.51	6	236.42	239.50	63	8,813	0.71%
2022/10/31	3	230.17	0	0.00	228.00	3	8,684	0.03%
2022/10/28	1	230.00	1	223.50	223.50	0	8,605	0.00%
2022/10/27	0	0.00	1	227.00	232.00	-1	8,456	-0.01%
2022/10/26	1	211.00	0	0.00	211.00	1	8,310	0.01%
2022/10/25	0.1	215.14	0	0.00	210.50	0.1	8,172	0.00%
2022/10/21	0.1	221.00	0	0.00	215.00	0.1	8,033	0.00%
2022/10/20	1.1	226.73	60	224.50	227.50	-58.9	7,981	-0.74%
2022/10/19	41	240.57	40	231.50	231.50	1	7,930	0.01%
2022/10/18	1	235.00	2	244.25	235.00	-1	8,021	-0.01%
2022/10/17	0.2	233.75	163	230.52	239.00	-162.8	7,948	-2.05%	大賣/鉅額交易
2022/10/14	224	244.13	0	0.00	243.50	224	7,828	2.86%	大買/鉅額交易
2022/10/13	2.1	251.57	1	235.00	234.50	1.1	7,680	0.01%
2022/10/12	0.1	245.50	0	0.00	252.00	0.1	7,490	0.00%
2022/10/07	5	263.60	3	257.00	257.00	2	7,142	0.03%
2022/10/06	2	257.75	1	254.00	259.50	1	6,921	0.01%
2022/10/05	1	250.50	1	245.50	245.50	0	6,664	0.00%
2022/10/04	1	239.50	1	236.50	240.00	0	6,523	0.00%
2022/10/03	0	0.00	1	236.00	233.50	-1	6,429	-0.02%
2022/09/29	1	242.50	1	236.00	248.50	0	6,058	0.00%
2022/09/28	2	228.00	60	231.50	226.00	-58	6,101	-0.95%
2022/09/27	0	0.00	114	230.93	242.50	-114	5,982	-1.91%	大賣/鉅額交易
2022/09/26	1	260.50	110	248.68	245.50	-109	5,789	-1.88%	大賣/鉅額交易
2022/09/23	66	268.33	50	263.07	267.00	16	5,652	0.28%
2022/09/22	263	258.70	1	258.00	259.50	262	5,536	4.73%	大買/鉅額交易
2022/09/21	3	255.00	0	0.00	256.00	3	5,413	0.06%
2022/09/20	1	261.00	1	260.00	260.00	0	5,457	0.00%
2022/09/19	4	259.88	2	259.50	260.50	2	5,550	0.04%
2022/09/16	0	0.00	0.1	271.00	271.50	-0.1	5,538	0.00%
2022/09/15	29	297.26	27	298.93	272.50	2	5,476	0.04%
2022/09/14	0	285.50	0	0.00	293.50	0	5,213	0.00%
2022/09/13	0	287.00	0	0.00	285.00	0	5,377	0.00%
2022/09/02	2	295.50	0	292.00	290.00	2	6,020	0.03%
2022/08/31	4	300.13	1.1	299.93	296.00	2.9	6,113	0.05%
2022/08/30	0	278.00	5	285.30	283.50	-5	6,091	-0.08%
2022/08/29	2.1	287.65	1	287.00	284.00	1.1	6,049	0.02%
2022/08/26	0	277.00	3.1	286.00	284.00	-3	6,011	-0.05%
2022/08/25	65.1	253.58	72	258.59	260.00	-6.9	5,879	-0.12%
2022/08/24	1.1	234.32	4	239.13	242.50	-2.9	5,411	-0.05%
2022/08/19	1	177.50	2	179.50	182.50	-1	5,540	-0.02%
2022/08/18	1	169.50	1	172.50	172.50	0	5,483	0.00%
2022/08/17	1	173.00	2	170.50	170.00	-1	5,480	-0.02%
2022/08/16	9	173.78	0	0.00	172.00	9	5,474	0.16%
2022/08/15	1	171.50	1	173.00	173.50	0	5,445	0.00%
2022/08/12	2	172.50	1	172.00	171.00	1	5,465	0.02%
2022/08/10	0	0.00	1	170.50	169.00	-1	5,476	-0.02%
2022/08/08	1	169.00	0	0.00	171.00	1	5,499	0.02%
2022/08/04	1	168.50	0	0.00	170.50	1	5,515	0.02%
2022/08/01	1	184.00	1	182.50	183.50	0	5,417	0.00%
2022/07/27	0	0.00	1	185.50	186.00	-1	5,356	-0.02%
2022/07/26	0	0.00	5	185.00	186.00	-5	5,374	-0.09%
2022/07/22	2	184.50	6	185.00	186.00	-4	5,086	-0.08%
2022/07/21	0	0.00	1	180.00	183.00	-1	5,044	-0.02%
2022/07/14	8	168.50	0	0.00	169.50	8	5,183	0.15%
2022/07/13	0	0.00	1	169.50	168.00	-1	5,179	-0.02%
2022/07/12	0	169.50	0	0.00	165.50	0	5,165	0.00%
2022/07/11	3	172.00	1	170.00	170.00	2	5,144	0.04%
2022/07/08	0	0.00	1	168.50	168.00	-1	5,123	-0.02%
2022/07/06	4	178.75	1	174.50	167.00	3	5,043	0.06%
2022/07/05	2	168.25	2	172.00	174.00	0	4,805	0.00%
2022/07/04	1	160.00	0	0.00	158.50	1	4,743	0.02%
2022/07/01	3	172.83	0	0.00	169.00	3	4,661	0.06%
2022/06/30	3	181.33	0	0.00	175.50	3	4,584	0.07%
2022/06/29	1	194.50	1	192.00	194.00	0	4,421	0.00%
2022/06/28	0	188.00	2	203.25	188.50	-2	4,393	-0.05%
2022/06/27	2	204.50	1	204.00	203.00	1	4,263	0.02%
2022/06/24	0	0.00	1	211.00	210.00	-1	4,158	-0.02%
2022/06/22	0	0.00	1	200.00	197.00	-1	3,908	-0.03%
2022/06/21	0	0.00	1	198.96	200.00	-1	3,759	-0.03%
2022/06/20	1	200.50	1	195.00	189.50	0	3,582	0.00%
2022/06/17	1	194.00	1	191.50	194.00	0	3,349	0.00%
2022/06/16	1	192.00	0	0.00	192.00	1	3,257	0.03%
2022/06/15	1	180.00	1	181.50	180.50	0	3,170	0.00%
2022/06/13	0	0.00	0	173.50	172.00	0	3,072	0.00%
2022/05/30	0	0.00	1	183.00	184.00	-1	2,518	-0.04%
2022/05/27	1	183.50	0	0.00	184.00	1	2,481	0.04%
2022/05/10	1	184.50	0	0.00	186.00	1	2,394	0.04%
2022/05/03	0	0.00	26	206.17	200.50	-26	2,428	-1.07%
2022/04/26	5	197.80	0	0.00	196.50	5	2,361	0.21%
2022/04/22	23	214.72	0	0.00	207.50	23	2,314	0.99%
2022/04/21	0	207.00	0	0.00	216.50	0	2,211	0.00%
2022/04/15	0	199.50	0	0.00	198.50	0	2,158	0.00%
2022/04/14	0	202.00	0	0.00	200.50	0	2,180	0.00%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/28	0.1	225.00	0	0.00	223.00	0.1	2,013	0.00%
2022/03/21	3	233.17	0	0.00	226.50	3	2,063	0.15%
2022/03/18	1	224.00	0	0.00	228.50	1	2,096	0.05%
2022/03/03	0	0.00	2	253.50	247.00	-2	2,353	-0.08%
2022/03/01	2	250.00	0	0.00	251.50	2	2,671	0.07%
2022/02/22	0	254.00	0	0.00	253.50	0	3,072	0.00%
2022/02/18	0	0.00	0.1	256.50	259.00	-0.1	3,190	0.00%
2022/02/17	0.1	259.00	0.1	253.00	255.50	0	3,189	0.00%
2022/02/15	0.1	247.00	0	0.00	242.50	0.1	3,162	0.00%
2022/02/11	0	0.00	0.1	252.00	245.50	-0.1	3,165	0.00%
2022/02/08	0.1	248.50	0	0.00	258.00	0.1	3,217	0.00%
2022/01/25	0	232.50	0	0.00	229.50	0	3,372	0.00%
2022/01/20	0	247.50	0	0.00	245.50	0	3,411	0.00%
2022/01/18	0	0.00	1	251.00	248.00	-1	3,445	-0.03%
2022/01/17	1	245.00	0	0.00	251.50	1	3,479	0.03%
2022/01/11	0	260.00	0	0.00	258.50	0	3,684	0.00%
2022/01/10	0	0.00	0.6	267.06	265.00	-0.6	3,884	-0.01%
2022/01/07	0	269.00	0	0.00	265.00	0	4,036	0.00%
2022/01/06	0	277.00	0	0.00	267.00	0	4,106	0.00%
2022/01/03	1	278.50	1	285.00	278.00	0	4,169	0.00%
2021/12/28	0.1	289.00	1	289.50	287.50	-0.9	4,165	-0.02%
2021/12/27	0	283.00	1	282.50	280.50	-1	4,155	-0.02%
2021/12/23	1	288.00	0	0.00	291.00	1	4,139	0.02%
2021/12/21	0	284.50	0	0.00	287.00	0	4,126	0.00%
2021/12/20	0	286.00	0	0.00	284.00	0	4,100	0.00%
2021/12/16	0	288.00	0	0.00	288.50	0	4,111	0.00%
2021/12/14	0.1	287.00	0	0.00	285.00	0.1	4,111	0.00%
2021/12/08	0	0.00	0.1	307.51	300.50	-0.1	3,946	0.00%
2021/11/30	0.1	294.00	0	0.00	297.50	0.1	3,724	0.00%
2021/11/26	0	0.00	2	302.00	306.00	-2	3,511	-0.06%
2021/11/25	4	317.88	2	305.00	298.00	2	3,390	0.06%
2021/11/24	1	313.50	0	0.00	326.50	1	3,206	0.03%
2021/11/23	1	300.00	0.1	310.00	297.00	0.9	3,159	0.03%
2021/11/22	0.6	299.95	0	0.00	299.50	0.6	3,066	0.02%
2021/11/19	1	278.50	0	0.00	283.00	1	2,965	0.03%
2021/11/18	0	0.00	3	269.17	282.50	-3	2,880	-0.10%
2021/11/17	0	0.00	40	256.75	257.00	-40	2,743	-1.46%
2021/11/12	2	252.50	0.1	252.00	256.50	1.9	2,734	0.07%
2021/11/11	0	0.00	4	245.50	245.50	-4	2,711	-0.15%
2021/11/10	0	0.00	2	250.00	250.00	-2	2,702	-0.07%
2021/11/05	15	245.00	0	0.00	241.00	15	2,675	0.56%
2021/11/04	0.1	243.00	16	246.06	243.00	-15.9	2,653	-0.60%
2021/11/03	0	254.00	40	250.09	250.00	-40	2,616	-1.53%
2021/11/02	21	269.98	0	0.00	277.50	21	2,491	0.84%
2021/11/01	29	259.74	0	0.00	262.00	29	2,498	1.16%
2021/10/29	21	265.45	0	0.00	262.00	21	2,496	0.84%
2021/10/28	10	269.50	2	253.50	269.50	8	2,483	0.32%
2021/10/27	0	0.00	18	255.11	245.00	-18	2,437	-0.74%
2021/10/26	10.1	266.00	19	264.58	262.00	-8.9	2,422	-0.37%
2021/10/25	27	265.69	0	0.00	266.00	27	2,451	1.10%
2021/10/21	0.1	253.75	0	0.00	255.00	0.1	2,459	0.00%
2021/10/19	0	0.00	3	237.00	239.00	-3	2,374	-0.13%
2021/10/18	4	231.00	4	226.88	233.00	0	2,220	0.00%
2021/10/14	0	0.00	0.1	193.00	197.00	-0.1	1,915	-0.01%
2021/10/13	6	180.00	6	180.00	179.50	0	1,813	0.00%
2021/10/06	0	170.00	0	0.00	166.00	0	1,734	0.00%
2021/10/05	0	173.00	0	0.00	172.00	0	1,741	0.00%
2021/10/04	0	178.50	0	0.00	177.00	0	1,739	0.00%
2021/09/29	0	186.50	0	0.00	185.00	0	1,788	0.00%
2021/09/24	1	193.50	1	191.00	191.00	0	1,904	0.00%
2021/09/23	3	192.50	0	0.00	192.50	3	1,957	0.15%
2021/09/17	0	184.00	0	0.00	183.00	0	1,966	0.00%
2021/09/14	0	187.00	1	187.00	186.00	-1	1,994	-0.05%
2021/09/13	0	0.00	1	189.50	189.50	-1	2,017	-0.05%
2021/09/10	1	192.00	1	190.00	190.00	0	2,025	0.00%
2021/09/09	1	190.50	0	0.00	191.00	1	2,061	0.05%
2021/08/04	1	197.50	0	0.00	196.00	1	3,147	0.03%
2021/08/02	0	0.00	1	196.00	195.00	-1	3,261	-0.03%
2021/07/30	1	191.50	0	0.00	193.00	1	3,320	0.03%
2021/07/28	0	181.00	1	182.50	179.50	-1	3,294	-0.03%
2021/07/27	0	186.00	1.3	191.00	185.00	-1.3	3,317	-0.04%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	0	196.50	195.50	0	3,532	0.00%
2021/07/13	0	0.00	2	208.50	203.50	-2	3,681	-0.05%
2021/07/12	1	207.00	0	0.00	209.00	1	3,690	0.03%
2021/07/07	0	210.00	0	0.00	209.50	0	3,724	0.00%
2021/07/06	2	216.50	0	0.00	211.00	2	3,739	0.05%
2021/07/05	1	227.50	0	0.00	219.00	1	3,756	0.03%
2021/07/01	1	228.00	0	0.00	227.50	1	3,753	0.03%
2021/06/28	0	0.00	8	220.38	221.00	-8	3,759	-0.21%
2021/06/23	0	0.00	0.1	207.00	207.50	-0.1	3,996	0.00%
2021/06/22	5	206.50	0	0.00	207.00	5	4,001	0.12%
2021/06/11	0	0.00	0.1	223.00	222.50	-0.1	4,046	0.00%
2021/06/10	0	0.00	7	217.36	232.50	-7	3,944	-0.18%
2021/06/09	1	213.00	1	214.50	211.50	0	3,939	0.00%
2021/06/04	2.1	212.62	1	207.00	206.00	1.1	3,813	0.03%
2021/06/03	0	0.00	1	204.00	204.50	-1	3,764	-0.03%
2021/06/01	0.1	205.00	1	206.50	206.50	-0.9	3,770	-0.02%
2021/05/27	5	211.00	0	0.00	207.00	5	3,787	0.13%
2021/05/26	2	210.25	1	213.00	213.00	1	3,736	0.03%
2021/05/25	0	203.00	0	0.00	202.50	0	4,135	0.00%
2021/05/24	0	0.00	1	204.00	204.00	-1	4,305	-0.02%
2021/05/21	13	205.42	13	204.50	205.50	0	4,611	0.00%
2021/05/20	0	0.00	1	201.00	199.00	-1	4,576	-0.02%
2021/05/19	1	203.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	1.3	195.08	1	200.50	208.00	0.3	4,650	0.01%
2021/05/17	4	203.25	2	196.00	196.00	2	4,676	0.04%
2021/05/13	0	229.00	0	0.00	218.00	0	4,622	0.00%
2021/05/12	1.2	227.75	2	242.00	221.50	-0.8	4,591	-0.02%
2021/05/11	1	239.50	1	226.00	225.50	0	4,442	0.00%
2021/05/10	1.1	231.55	2	230.75	229.50	-1	4,431	-0.02%
2021/05/06	0.1	220.50	3	218.00	214.00	-2.9	4,359	-0.07%
2021/05/05	0	0.00	1	221.00	219.00	-1	4,368	-0.02%
2021/05/04	1	221.06	1	233.00	220.00	0	4,385	0.00%
2021/05/03	0	0.00	0.1	246.50	232.50	-0.1	4,357	0.00%
2021/04/29	0	0.00	1	230.50	236.00	-1	4,298	-0.02%
2021/04/27	1	227.90	0	0.00	235.00	1	4,205	0.02%
2021/04/26	1	213.04	4	214.00	214.00	-3	4,207	-0.07%
2021/04/23	4.1	220.49	2	219.00	218.50	2.1	4,268	0.05%
2021/04/22	0.1	235.55	2.1	228.50	227.00	-2	4,327	-0.05%
2021/04/21	0	0.00	1	236.00	235.50	-1	4,405	-0.02%
2021/04/20	1	232.55	0	0.00	234.50	1	4,460	0.02%
2021/04/19	1	235.04	1	235.50	234.50	0	4,516	0.00%
2021/04/16	0	244.00	0	0.00	241.50	0	4,537	0.00%
2021/04/15	1	242.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	241.52	0	0.00	242.00	1	4,573	0.02%
2021/04/12	1	256.50	0	0.00	254.00	1	4,570	0.02%
2021/04/09	1.1	250.02	0	0.00	253.00	1.1	4,603	0.02%
2021/04/08	1	252.50	1	252.00	252.00	0	4,658	0.00%
2021/04/07	0	261.00	0	0.00	258.00	0	4,685	0.00%
2021/04/06	0	0.00	1	261.48	259.00	-1	4,743	-0.02%
2021/04/01	1	273.00	0	0.00	267.00	1	4,772	0.02%
2021/03/31	1	268.18	1	264.50	264.50	0	4,761	0.00%
2021/03/30	5	278.00	0	0.00	273.00	5	4,714	0.11%
2021/03/29	0.1	271.50	4	271.88	277.00	-4	4,642	-0.09%
2021/03/25	0	0.00	1	255.50	250.00	-1	4,553	-0.02%
2021/03/24	2	259.00	0	0.00	253.50	2	4,589	0.04%
2021/03/22	0	0.00	1.1	248.45	246.50	-1.1	4,817	-0.02%
2021/03/19	3	258.33	2	251.25	251.50	1	4,854	0.02%
2021/03/18	1	262.50	0	0.00	258.00	1	4,961	0.02%
2021/03/17	0.1	260.00	2	260.00	258.00	-1.9	5,052	-0.04%
2021/03/12	0	263.00	0	0.00	261.00	0	5,193	0.00%
2021/03/11	0	256.50	1	264.50	263.00	-1	5,235	-0.02%
2021/03/09	1	248.00	0	0.00	252.00	1	5,325	0.02%
2021/03/08	1	250.00	0	0.00	250.00	1	5,368	0.02%
2021/03/04	0	254.50	0	0.00	251.00	0	5,745	0.00%
2021/03/03	0	259.50	0	0.00	255.50	0	5,817	0.00%
2021/03/02	1	250.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	3	271.48	1	269.00	260.50	2	5,814	0.03%
2021/02/25	13.2	298.86	11	285.64	270.00	2.2	5,776	0.04%
2021/02/24	3	268.50	8	272.56	288.00	-5	5,346	-0.09%
2021/02/23	6.3	261.56	7.7	267.88	262.00	-1.3	5,197	-0.03%
2021/02/19	0	0.00	1	231.00	231.00	-1	5,022	-0.02%
2021/02/17	2	211.00	2	221.50	208.00	0	5,015	0.00%
2021/02/04	0	200.00	0	0.00	200.00	0	4,978	0.00%
2021/02/03	4	205.25	4	198.88	198.50	0	5,008	0.00%
2021/02/01	0	0.00	1	179.00	184.50	-1	5,057	-0.02%
2021/01/29	2	191.22	0	0.00	184.50	2	5,043	0.04%
2021/01/25	0	0.00	1	206.50	203.00	-1	5,185	-0.02%
2021/01/22	3	211.33	0	0.00	207.00	3	5,215	0.06%
2021/01/21	2.1	213.67	2	213.50	213.50	0.1	5,289	0.00%
2021/01/20	0	0.00	11	206.00	207.00	-11	5,496	-0.20%
2021/01/19	18	208.44	19.4	209.42	206.00	-1.4	5,514	-0.02%
2021/01/18	8.1	210.52	10	211.30	210.00	-1.9	5,560	-0.03%
2021/01/15	23	200.00	14.4	198.58	199.00	8.7	5,503	0.16%
2021/01/14	0	195.50	0	0.00	189.00	0	5,417	0.00%
2021/01/13	1.2	207.33	1	210.00	202.00	0.2	5,323	0.00%
2021/01/12	0.3	215.00	1	216.50	213.50	-0.7	5,269	-0.01%
2021/01/11	4.1	216.65	0	0.00	212.50	4.1	5,204	0.08%
2021/01/08	1	228.00	0	0.00	222.50	1	5,218	0.02%
2021/01/07	21.1	231.83	15	224.00	225.00	6.1	5,228	0.12%
2021/01/04	1	230.00	0	0.00	229.00	1	5,227	0.02%
2020/12/31	3.5	254.53	3	246.33	241.00	0.5	5,212	0.01%
2020/12/30	1.1	245.45	0	0.00	246.50	1.1	5,118	0.02%
2020/12/29	0	0.00	2.5	250.48	242.00	-2.5	5,073	-0.05%
2020/12/28	1.5	239.00	2	244.75	244.50	-0.5	5,001	-0.01%
2020/12/25	0.1	226.62	0	0.00	231.00	0.1	4,950	0.00%
2020/12/23	1	240.50	0	0.00	233.00	1	4,959	0.02%
2020/12/21	2	235.50	0	0.00	233.50	2	4,990	0.04%
2020/12/18	1	244.00	0	0.00	238.50	1	4,982	0.02%
2020/12/16	0	0.00	3	243.17	248.50	-3	4,909	-0.06%
2020/12/15	2	227.75	1	229.00	226.00	1	5,047	0.02%
2020/12/14	2.1	247.01	1.1	246.52	238.50	1.1	5,032	0.02%
2020/12/11	0	0.00	1.1	220.84	237.50	-1.1	4,937	-0.02%
2020/12/10	3	220.50	2	226.50	216.00	1	4,882	0.02%
2020/12/09	1	238.00	2	238.25	234.50	-1	4,796	-0.02%
2020/12/08	1	242.00	0	0.00	236.00	1	4,776	0.02%
2020/12/07	4	265.99	4	266.50	255.50	0	4,665	0.00%
2020/12/04	2.1	265.41	1.5	264.00	266.00	0.6	4,665	0.01%
2020/12/03	3	265.33	4.5	263.00	260.00	-1.5	4,726	-0.03%
2020/12/02	14	271.46	13	267.50	267.50	1	4,730	0.02%
2020/12/01	2	278.25	2	274.00	274.00	0	4,747	0.00%
2020/11/25	0	0.00	2.1	278.00	276.00	-2.1	4,446	-0.05%
2020/11/24	0	274.50	0.2	277.25	274.50	-0.2	4,451	0.00%
2020/11/23	0	0.00	1.1	276.52	277.50	-1.1	4,506	-0.02%
2020/11/20	2	276.50	0	0.00	274.00	2	4,575	0.04%
2020/11/19	2	287.50	2	281.51	280.50	0	4,582	0.00%
2020/11/18	3	285.14	0.1	286.00	287.00	2.9	4,550	0.06%
2020/11/17	0.1	274.40	1.2	272.50	277.00	-1.2	4,617	-0.02%
2020/11/16	1.3	269.49	1.1	262.18	265.00	0.2	4,598	0.00%
2020/11/13	1	260.63	1	266.50	268.50	0	4,623	0.00%
2020/11/12	1.2	273.84	0.1	275.00	264.50	1.1	4,625	0.02%
2020/11/11	0	278.00	0.1	277.00	279.00	-0.1	4,559	0.00%
2020/11/10	0	0.00	1	272.00	272.00	-1	4,573	-0.02%
2020/11/09	1.1	294.18	2	292.00	285.00	-1	4,571	-0.02%
2020/11/06	1	296.00	0	0.00	296.00	1	4,622	0.02%
2020/11/04	6	280.58	0	0.00	290.00	6	4,689	0.13%
2020/11/03	0	280.50	0	0.00	280.50	0	4,660	0.00%
2020/11/02	0	289.00	0	0.00	288.00	0	4,729	0.00%
2020/10/30	0.1	296.57	0	0.00	293.00	0.1	4,734	0.00%
2020/10/29	0.1	294.56	0	0.00	298.00	0.1	4,709	0.00%
2020/10/28	6.1	322.64	5	317.20	297.00	1.1	4,687	0.02%
2020/10/27	1	323.00	1	322.00	324.50	0	4,428	0.00%
2020/10/26	0.2	333.88	0	0.00	320.00	0.2	4,371	0.00%
2020/10/21	0	0.00	1	351.50	347.50	-1	4,380	-0.02%
2020/10/20	0	0.00	1	348.00	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	1	349.50	345.00	-1	4,444	-0.02%
2020/10/16	1	351.00	0	0.00	344.00	1	4,431	0.02%
2020/10/15	0	339.00	0	0.00	338.00	0	4,524	0.00%
2020/10/14	3	348.67	0	0.00	345.50	3	4,524	0.07%
2020/10/12	1	350.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	1	340.00	0	0.00	349.50	1	4,628	0.02%
2020/10/07	0	0.00	1	342.00	338.50	-1	4,573	-0.02%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	337.00	0	0.00	342.00	1	4,623	0.02%
2020/09/25	1	350.50	0	0.00	357.00	1	4,718	0.02%
2020/09/22	1	329.00	2	353.25	333.00	-1	4,843	-0.02%
2020/09/21	2	373.50	3	365.00	359.50	-1	4,758	-0.02%
2020/09/18	1	367.50	9	365.78	367.00	-8	4,698	-0.17%
2020/09/15	0	0.00	1	331.00	328.50	-1	4,437	-0.02%
2020/09/14	0	0.00	1	312.50	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	1	305.00	306.00	-1	4,440	-0.02%
2020/09/10	2	304.75	0	0.00	301.50	2	4,397	0.05%
2020/09/09	1	301.50	1	312.50	302.00	0	4,361	0.00%
2020/09/08	2	285.25	1	267.50	309.50	1	4,352	0.02%
2020/09/07	0	0.00	1	283.50	283.50	-1	4,376	-0.02%
2020/09/04	1	297.00	0	0.00	300.00	1	4,377	0.02%
2020/09/03	0	0.00	3	308.33	306.00	-3	4,422	-0.07%
2020/09/02	1	337.00	0	0.00	329.50	1	4,374	0.02%
2020/09/01	0	0.00	1	330.50	330.00	-1	4,360	-0.02%
2020/08/31	2	329.00	0	0.00	339.50	2	4,326	0.05%
2020/08/28	0	0.00	1	325.50	322.00	-1	4,298	-0.02%
2020/08/27	1	332.00	0	0.00	320.50	1	4,276	0.02%
2020/08/26	0	0.00	2	317.50	330.00	-2	4,227	-0.05%
2020/08/25	1	300.50	1	297.00	303.00	0	4,205	0.00%
2020/08/21	3	288.17	5	286.00	293.50	-2	4,166	-0.05%
2020/08/20	1	351.50	0	0.00	303.00	1	4,068	0.02%
2020/08/19	1	324.00	2.2	321.88	336.50	-1.2	4,045	-0.03%
2020/08/18	5	302.20	0	0.00	306.50	5	4,028	0.12%
2020/08/14	3	279.83	1	278.00	275.00	2	4,238	0.05%
2020/08/13	0	0.00	2	276.50	269.50	-2	4,159	-0.05%
2020/08/12	5.9	270.36	2.1	272.16	278.50	3.9	4,053	0.09%
2020/08/11	3	251.83	6	250.00	253.50	-3	3,946	-0.08%
2020/08/10	4	240.38	3	238.17	246.50	1	3,898	0.03%
2020/08/07	4	225.00	3	227.00	224.50	1	3,870	0.03%
2020/08/06	8	227.13	2	234.00	221.00	6	3,827	0.16%
2020/08/04	2	213.50	0	0.00	213.50	2	3,744	0.05%
2020/07/24	0	0.00	0	210.00	210.00	0	3,743	0.00%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	1	194.50	0	0.00	194.50	1	3,912	0.03%
2020/07/20	0.1	216.00	1	216.00	216.00	-0.9	3,895	-0.02%
2020/07/17	0.1	240.00	2	240.00	240.00	-2	4,122	-0.05%
2020/07/16	0	266.50	1	266.50	266.50	-1	4,085	-0.02%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/09	0.1	453.00	0	0.00	450.00	0.1	3,890	0.00%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	8	389.38	2	394.50	394.50	6	3,871	0.15%
2020/07/06	4	352.38	3	345.83	359.00	1	3,749	0.03%
2020/07/03	2	320.50	0	0.00	326.50	2	3,679	0.05%
2020/07/02	0	0.00	2	294.00	297.00	-2	3,538	-0.06%
2020/07/01	3	266.67	0	0.00	270.00	3	3,447	0.09%
2020/06/19	2	250.50	1	251.00	251.00	1	3,215	0.03%
2020/06/12	0	0.00	4	172.50	172.50	-4	3,126	-0.13%
2020/06/11	2	229.25	0	0.00	191.50	2	3,080	0.06%
2020/06/10	2	212.50	2	212.50	212.50	0	2,963	0.00%
2020/06/09	2	192.25	1	192.50	193.50	1	2,913	0.03%
2020/06/05	0	0.00	25	153.60	160.00	-25	2,761	-0.91%
2020/06/03	0	0.00	0.3	151.50	152.50	-0.3	2,737	-0.01%
2020/05/28	0	0.00	0.1	132.00	134.00	-0.1	2,596	0.00%
2020/05/27	0.2	125.00	25	118.00	126.00	-24.8	2,615	-0.95%
2020/05/26	0	0.00	0.1	123.00	123.50	-0.1	2,638	0.00%
2020/05/25	0.1	132.00	4	130.50	132.50	-3.9	2,589	-0.15%
2020/05/22	2	113.00	5.5	112.48	125.00	-3.5	2,545	-0.14%
2020/05/21	0.3	114.50	0	0.00	114.50	0.3	2,478	0.01%
2020/05/20	5.1	126.26	3	124.67	127.00	2.1	2,458	0.09%
2020/05/18	0	0.00	0.3	105.00	105.00	-0.3	2,158	-0.01%
2020/05/14	0	0.00	9	87.10	87.10	-9	2,131	-0.42%
2020/05/13	0	0.00	1	74.90	79.20	-1	2,079	-0.05%
2020/05/12	0	0.00	79	73.79	72.00	-79	2,016	-3.92%
2020/05/11	4	72.00	0	0.00	73.00	4	1,979	0.20%
2020/05/08	0	0.00	2	75.40	75.20	-2	1,939	-0.10%
2020/05/07	5	72.00	0	0.00	74.00	5	1,891	0.26%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	1.1	61.60	61.60	-1.1	1,715	-0.06%
2020/04/30	0	0.00	1.4	55.91	56.00	-1.4	1,682	-0.08%
2020/04/27	3	54.83	1	56.50	55.80	2	1,583	0.13%
2020/04/24	3	55.03	2	55.85	55.10	1	1,505	0.07%
2020/04/23	30	50.06	3	51.23	51.70	27	1,350	2.00%
2020/04/22	1	47.80	3	47.07	47.00	-2	1,252	-0.16%
2020/04/21	3	46.10	10.6	46.10	46.10	-7.6	1,106	-0.69%
2020/04/20	2	41.95	0	0.00	41.95	2	829	0.24%
2020/04/09	0	0.00	6	29.38	30.10	-6	766	-0.78%
2020/04/08	50	30.10	0	0.00	29.85	50	758	6.59%
2020/04/06	1	26.75	0	0.00	27.00	1	755	0.13%
2020/03/31	50	24.90	0	0.00	24.85	50	789	6.33%
2020/03/26	5	25.20	0	0.00	25.05	5	790	0.63%
2020/03/25	0	0.00	1	24.60	25.00	-1	784	-0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/03	0	0.00	1	30.70	30.60	-1	687	-0.15%
2020/02/27	2	32.13	0	0.00	31.30	2	662	0.30%
2019/12/26	0	0.00	1	30.80	31.00	-1	426	-0.23%
2019/12/11	0	0.00	2	29.10	29.10	-2	389	-0.51%
2019/12/05	2	31.95	0	0.00	30.80	2	375	0.53%
2019/11/18	0	0.00	0.2	27.10	27.15	-0.2	305	-0.06%
2019/11/05	0	0.00	1	26.90	26.90	-1	331	-0.30%
2019/10/28	0	26.60	0	0.00	26.70	0	341	0.00%
2019/10/18	0	27.70	0	0.00	27.90	0	340	0.00%
2019/10/17	0	0.00	10	27.60	27.90	-10	343	-2.91%
2019/10/08	0	27.50	0	0.00	27.70	0	358	0.00%
2019/09/10	0	0.00	2	29.15	29.10	-2	330	-0.61%
2019/09/09	0	0.00	2	29.50	29.50	-2	328	-0.61%
2019/09/06	1	29.75	0	0.00	29.70	1	334	0.30%
2019/09/05	3	29.90	0	0.00	29.90	3	331	0.90%
2019/09/04	0	0.00	2	30.15	30.15	-2	325	-0.61%
2019/09/03	0	0.00	2	30.45	30.50	-2	321	-0.62%
2019/08/28	2	29.65	0	0.00	29.70	2	298	0.67%
2019/08/27	2	29.90	0	0.00	29.85	2	297	0.67%
2019/08/19	0	0.00	3.1	30.21	30.75	-3.1	252	-1.23%
2019/07/23	0	0.00	3	29.62	29.30	-3	213	-1.41%
2019/07/19	1	29.35	0	0.00	29.35	1	207	0.48%
2019/07/18	2	29.50	0	0.00	29.35	2	208	0.96%
2019/07/17	1	28.85	0	0.00	28.80	1	198	0.50%
2019/07/02	0	0.00	1	28.35	28.25	-1	212	-0.47%
2019/06/25	1	28.10	0	0.00	28.00	1	220	0.45%
2019/05/10	1	27.00	0	0.00	27.20	1	555	0.18%
2019/04/16	0	0.00	1	29.40	29.85	-1	576	-0.17%
2019/04/12	0	29.85	0	0.00	30.00	0	578	0.00%
2019/03/22	0	29.70	0	0.00	29.70	0	557	0.00%
2019/03/18	0	0.00	10	29.00	29.00	-10	550	-1.82%
2019/03/13	0	0.00	2	31.00	31.10	-2	511	-0.39%
2019/03/08	12	34.82	2	33.20	33.10	10	504	1.98%
2019/03/04	0	0.00	2	32.15	32.05	-2	462	-0.43%
2019/02/27	2	31.65	0	0.00	31.55	2	455	0.44%
2019/02/26	0	0.00	5	31.10	31.10	-5	460	-1.09%
2019/02/19	5	32.35	2	32.05	31.60	3	421	0.71%
2019/02/18	1	31.10	2.5	32.70	32.70	-1.5	387	-0.38%
2019/01/08	0	0.00	1	28.50	28.40	-1	402	-0.25%
2018/11/30	0	0.00	1	29.00	28.55	-1	780	-0.13%
2018/11/23	1	27.60	0	0.00	27.70	1	756	0.13%
2018/10/30	1	26.75	0	0.00	26.55	1	739	0.14%
2018/10/19	0	0.00	2	28.98	29.15	-2	694	-0.29%
2018/10/18	1	29.00	1	29.80	28.70	0	687	0.00%
2018/10/16	1	27.20	0	0.00	26.90	1	660	0.15%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	1	29.20	0	0.00	29.10	1	630	0.16%
2018/10/08	0	0.00	2	31.90	31.90	-2	578	-0.35%
2018/09/21	0	0.00	1	27.50	27.60	-1	534	-0.19%
2018/09/17	1	29.60	0	0.00	29.00	1	540	0.19%
2018/09/14	0	0.00	1	28.90	29.05	-1	538	-0.19%
2018/09/13	0	0.00	1	30.25	29.20	-1	531	-0.19%
2018/09/12	1	28.35	3	29.20	29.20	-2	495	-0.40%
2018/09/11	0	0.00	1	27.10	26.55	-1	472	-0.21%
2018/09/10	0	0.00	10	27.50	27.05	-10	469	-2.13%
2018/09/07	15	28.95	1	29.00	28.95	14	447	3.13%
2018/09/03	1	26.00	1	26.00	25.60	0	453	0.00%
2018/08/09	1	28.40	0	0.00	28.55	1	784	0.13%
2018/07/20	1	29.90	1	29.25	29.70	0	1,821	0.00%
2018/07/13	0	0.00	2	32.00	31.70	-2	1,924	-0.10%
2018/07/12	1	31.80	0	0.00	31.95	1	1,933	0.05%
2018/07/11	1	32.95	0	0.00	31.65	1	1,944	0.05%
2018/07/09	0	0.00	5	28.00	29.05	-5	1,979	-0.25%
2018/07/06	2	28.75	0	0.00	27.90	2	2,023	0.10%
2018/06/19	0	0.00	1	32.75	32.75	-1	2,299	-0.04%
2018/06/04	5	36.00	0.2	35.85	35.90	4.8	2,490	0.19%
2018/05/31	1	35.00	0	0.00	36.25	1	2,534	0.04%
2018/05/30	0	0.00	3	35.10	34.60	-3	2,564	-0.12%
2018/05/29	2	35.75	0	0.00	35.75	2	2,547	0.08%
2018/05/25	0	0.00	1	36.80	36.80	-1	2,556	-0.04%
2018/05/24	0	0.00	0.5	37.40	37.60	-0.5	2,532	-0.02%
2018/05/23	1	37.80	1	38.15	38.00	0	2,517	0.00%
2018/05/18	0	0.00	8	36.93	37.15	-8	2,467	-0.32%
2018/05/15	0	0.00	8	38.69	38.45	-8	2,403	-0.33%
2018/05/14	0	0.00	4.4	37.75	39.00	-4.4	2,370	-0.19%
2018/05/10	8	37.71	3	38.65	37.90	5	2,277	0.22%
2018/05/09	1	37.70	10	39.13	37.60	-9	2,226	-0.40%
2018/05/08	2	39.95	5	41.50	39.65	-3	2,153	-0.14%
2018/05/07	30	41.25	14	41.44	40.70	16	2,087	0.77%
2018/05/04	17	39.88	15	38.68	40.40	2	1,959	0.10%
2018/05/03	15	39.38	13	39.03	39.60	2	1,774	0.11%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	10	32.75	0	0.00	32.75	10	1,461	0.68%
2018/04/23	0	0.00	2	32.03	31.90	-2	1,352	-0.15%
2018/04/20	0	0.00	2	31.75	31.70	-2	1,337	-0.15%
2018/04/16	3	31.33	1	30.85	30.60	2	1,273	0.16%
2018/04/13	1	31.95	1	33.15	31.80	0	1,253	0.00%
2018/04/12	0	0.00	1	32.20	32.30	-1	1,235	-0.08%
2018/04/11	2	30.40	0	0.00	31.85	2	1,180	0.17%
2018/04/09	0	0.00	4	29.66	30.05	-4	1,055	-0.38%
2018/04/02	0	0.00	3	27.55	27.00	-3	971	-0.31%
2018/03/30	1	27.25	2	27.20	27.20	-1	956	-0.10%
2018/03/28	0	27.25	0	0.00	27.25	0	936	0.00%
2018/03/20	3	28.05	0	0.00	27.75	3	820	0.37%
2018/03/19	2	28.40	0	0.00	28.10	2	796	0.25%
2018/03/16	0	0.00	2	26.75	27.30	-2	748	-0.27%
2018/03/15	2	27.60	1	26.60	27.30	1	717	0.14%
2018/03/14	0	0.00	3.1	26.39	26.45	-3.1	634	-0.49%
2018/03/09	0	0.00	2	24.10	23.80	-2	570	-0.35%
2018/03/08	2	25.10	0	0.00	24.60	2	556	0.36%
2018/03/06	0	0.00	1	25.40	25.15	-1	517	-0.19%
2018/03/05	1	25.15	11	25.10	25.15	-10	458	-2.18%
2018/03/01	0	0.00	1	23.00	23.40	-1	384	-0.26%
2018/02/27	1	21.20	1	22.60	22.60	0	345	0.00%
2018/02/08	1	19.85	0	0.00	20.10	1	342	0.29%
2018/02/05	1	21.20	0	0.00	21.00	1	337	0.30%
2018/01/26	1	21.30	0	0.00	21.60	1	333	0.30%
2018/01/15	2	22.30	0	0.00	22.75	2	335	0.60%
2018/01/08	1	21.90	0.2	21.60	21.80	0.8	322	0.24%