合一 (4743)-凱基-內湖券商分點個股進出

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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
1,389張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/06	0	150.50	0	0.00	149.50	0	1,957	0.00%
2024/05/29	0	0.00	1	154.50	153.50	-1	2,254	-0.04%
2024/05/27	1.1	152.00	0	0.00	152.00	1.1	2,280	0.05%
2024/05/23	0	155.50	0	0.00	155.00	0	2,298	0.00%
2024/05/21	0	158.00	0	0.00	156.50	0	2,241	0.00%
2024/05/16	0.1	161.50	6	156.00	163.50	-5.9	2,174	-0.27%
2024/05/15	1	153.50	1	154.50	154.00	0	2,123	0.00%
2024/05/14	0	151.50	0	0.00	152.50	0	2,127	0.00%
2024/05/10	1	152.50	0	0.00	153.00	1	2,127	0.05%
2024/05/07	0	159.00	0	0.00	156.00	0	2,124	0.00%
2024/04/25	1	153.00	0	0.00	152.50	1	2,172	0.05%
2024/04/24	1	155.00	1	154.00	153.50	0	2,194	0.00%
2024/04/19	0	0.00	5	153.00	145.50	-5	2,196	-0.23%
2024/04/16	3	162.00	0	0.00	159.00	3	2,084	0.14%
2024/04/15	3	166.00	0	0.00	166.00	3	2,027	0.15%
2024/04/11	0	0.00	2	176.50	175.50	-2	1,988	-0.10%
2024/04/08	1	172.50	1	176.50	174.00	0	2,046	0.00%
2024/03/21	2	170.75	1	172.50	172.50	1	2,006	0.05%
2024/03/20	1	168.50	0	0.00	167.00	1	2,021	0.05%
2024/03/14	1	168.50	1	171.00	168.00	0	2,049	0.00%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	1	172.00	1	172.00	171.00	0	2,034	0.00%
2024/03/08	1	174.50	0	0.00	171.00	1	2,127	0.05%
2024/03/07	0.8	182.90	2	184.00	184.00	-1.2	2,013	-0.06%
2024/03/05	2	169.00	0	0.00	168.50	2	1,922	0.10%
2024/03/04	0.1	171.00	0	0.00	171.00	0.1	1,918	0.01%
2024/02/26	0	0.00	1	180.00	181.00	-1	1,996	-0.05%
2024/02/16	0	0.00	0	176.50	177.00	0	2,342	0.00%
2024/02/15	1	173.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0	0.00	1	174.50	172.50	-1	2,681	-0.04%
2024/01/31	1	172.50	0	0.00	173.00	1	4,077	0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/18	2	173.00	0	0.00	172.50	2	4,585	0.04%
2024/01/17	1	173.49	0	0.00	172.50	1	4,637	0.02%
2024/01/16	0	178.50	0.2	178.00	177.50	-0.1	4,672	0.00%
2024/01/12	1	180.50	0	0.00	180.00	1	4,792	0.02%
2024/01/08	1	184.50	1	183.50	183.50	0	4,950	0.00%
2024/01/05	1	182.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	1.1	181.62	0	0.00	183.00	1.1	4,935	0.02%
2024/01/03	0	192.00	0	0.00	192.00	0	4,867	0.00%
2023/12/28	1	193.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	0	198.50	0	0.00	196.50	0	4,874	0.00%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/21	0	0.00	0.7	191.00	192.50	-0.7	4,830	-0.01%
2023/12/20	1	191.50	1	193.50	191.50	0	4,828	0.00%
2023/12/19	1	191.00	0	0.00	191.50	1	4,825	0.02%
2023/12/18	0	194.50	0	0.00	193.50	0	4,828	0.00%
2023/12/14	0	0.00	0.1	194.00	193.00	-0.1	4,797	0.00%
2023/12/12	0	193.00	0	0.00	194.50	0	4,793	0.00%
2023/12/11	0	192.00	0	0.00	191.00	0	4,781	0.00%
2023/12/06	1	195.01	0	0.00	195.50	1	4,769	0.02%
2023/12/05	2	199.50	0	0.00	198.00	2	4,730	0.04%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/11/30	1	208.00	2	207.50	205.00	-1	4,703	-0.02%
2023/11/29	0	0.00	2	208.00	208.00	-2	4,676	-0.04%
2023/11/28	2	204.50	0.2	204.67	204.00	1.9	4,681	0.04%
2023/11/27	2	207.00	2	206.00	204.00	0	4,723	0.00%
2023/11/24	2	203.75	0	0.00	205.00	2	4,718	0.04%
2023/11/22	2	205.50	1	208.00	204.50	1	4,667	0.02%
2023/11/21	1	203.50	0	0.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	0.1	206.50	206.00	-0.1	4,561	0.00%
2023/11/17	0	0.00	23	207.00	206.50	-23	4,525	-0.51%
2023/11/16	1	218.00	3	216.00	211.50	-2	4,449	-0.04%
2023/11/14	26.9	211.39	0	0.00	211.50	26.9	4,298	0.62%
2023/11/13	2	221.25	2	218.00	218.00	0	4,157	0.00%
2023/11/10	3	224.83	2.1	253.50	220.50	0.9	3,987	0.02%
2023/11/09	1	229.50	2.1	230.81	230.50	-1.1	3,300	-0.03%
2023/11/08	2	219.75	21	230.19	226.50	-19	3,149	-0.60%
2023/11/07	0	0.00	2	216.25	217.50	-2	2,710	-0.07%
2023/11/01	1	197.00	1	195.50	195.50	0	2,578	0.00%
2023/10/30	1	197.50	1	198.00	198.00	0	2,538	0.00%
2023/10/27	0	0.00	1	204.00	203.50	-1	2,469	-0.04%
2023/10/26	2	195.25	2	194.25	197.00	0	2,330	0.00%
2023/10/25	2	193.25	2	194.50	194.50	0	2,262	0.00%
2023/10/23	1	185.50	1	190.50	189.00	0	2,128	0.00%
2023/10/20	3	185.00	0	0.00	183.50	3	2,068	0.15%
2023/10/19	0	0.00	12	188.33	190.50	-12	1,999	-0.60%
2023/10/18	0.5	176.00	0	0.00	175.00	0.5	1,914	0.03%
2023/10/16	0	0.00	3	181.83	181.50	-3	1,970	-0.15%
2023/10/13	2	173.25	0	0.00	173.50	2	1,970	0.10%
2023/10/12	1	177.00	0	0.00	176.00	1	2,041	0.05%
2023/10/04	1	169.00	0	0.00	168.50	1	2,161	0.05%
2023/09/28	1	174.00	1	175.50	174.50	0	2,192	0.00%
2023/09/26	2	174.50	0	0.00	173.50	2	2,207	0.09%
2023/09/21	2	177.25	0	0.00	176.50	2	2,291	0.09%
2023/09/20	0	0.00	0.2	181.50	179.50	-0.2	2,317	-0.01%
2023/09/19	2	182.00	0	0.00	181.00	2	2,392	0.08%
2023/09/18	1	186.00	1	187.50	185.00	0	2,399	0.00%
2023/09/15	5	186.10	1	186.00	186.00	4	2,417	0.17%
2023/09/14	1	182.50	1	181.50	183.00	0	2,393	0.00%
2023/09/11	1	178.50	1	180.00	179.00	0	2,517	0.00%
2023/09/08	1	175.50	0	0.00	179.00	1	2,525	0.04%
2023/09/07	1	177.50	0	0.00	177.50	1	2,525	0.04%
2023/09/06	4	180.00	0	0.00	179.00	4	2,527	0.16%
2023/09/05	4	183.50	0	193.50	181.50	4	2,517	0.16%
2023/08/31	0	0.00	0.1	199.00	198.50	-0.1	2,460	0.00%
2023/08/28	1	181.00	0.1	184.00	182.50	0.9	2,446	0.04%
2023/08/18	0.2	185.00	0	0.00	184.00	0.2	2,517	0.01%
2023/08/17	1	186.00	0	0.00	186.50	1	2,536	0.04%
2023/08/14	0	174.00	0	0.00	175.50	0	2,569	0.00%
2023/08/08	0.1	185.00	0	0.00	184.00	0.1	2,733	0.00%
2023/08/02	0	0.00	0.1	190.00	189.00	-0.1	2,769	0.00%
2023/07/31	1	197.00	0.1	197.50	194.00	0.9	2,788	0.03%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/24	0	0.00	0	203.50	203.50	0	2,952	0.00%
2023/07/21	1	210.50	1	213.00	205.00	0	3,004	0.00%
2023/07/19	0	0.00	1	210.00	208.00	-1	3,080	-0.03%
2023/07/18	4	204.75	0	0.00	202.50	4	3,198	0.13%
2023/07/17	2	207.50	4	208.88	210.00	-2	3,305	-0.06%
2023/07/14	1	196.50	0	0.00	198.00	1	3,325	0.03%
2023/07/13	2	196.45	0	0.00	192.50	2	3,351	0.06%
2023/07/12	1	203.50	0	0.00	202.00	1	3,306	0.03%
2023/07/10	1	210.00	0	0.00	208.00	1	3,550	0.03%
2023/07/07	1	205.50	0	0.00	205.00	1	3,550	0.03%
2023/07/05	1	212.00	0	0.00	209.00	1	3,565	0.03%
2023/07/03	2	210.75	2.3	211.13	212.00	-0.3	3,680	-0.01%
2023/06/28	1	222.50	0	0.00	219.50	1	3,832	0.03%
2023/06/27	0	0.00	2	221.00	220.00	-2	3,894	-0.05%
2023/06/26	1	207.50	0	0.00	209.50	1	3,882	0.03%
2023/06/21	1	214.50	0	0.00	210.00	1	3,958	0.03%
2023/06/16	3	213.83	2	215.25	216.00	1	4,113	0.02%
2023/06/15	1	234.00	0	0.00	230.50	1	4,089	0.02%
2023/06/02	0	0.00	1	239.50	239.50	-1	4,415	-0.02%
2023/05/24	1	227.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	1	232.50	232.00	-1	4,877	-0.02%
2023/05/22	0	0.00	1	230.50	228.50	-1	5,161	-0.02%
2023/05/19	1	222.50	0	0.00	223.50	1	5,168	0.02%
2023/05/15	2	223.00	0	0.00	221.00	2	5,360	0.04%
2023/05/12	3	223.50	1	224.00	224.00	2	5,465	0.04%
2023/05/08	1	239.50	0	0.00	239.50	1	6,142	0.02%
2023/05/02	1	249.50	0	0.00	248.50	1	6,613	0.02%
2023/04/25	3	242.50	0	0.00	242.00	3	6,763	0.04%
2023/04/24	1	252.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	5	259.10	0	0.00	253.00	5	6,882	0.07%
2023/04/20	1	284.50	1	286.00	270.50	0	6,820	0.00%
2023/04/19	0	0.00	2	279.25	281.00	-2	6,745	-0.03%
2023/04/18	0	0.00	2	279.50	278.50	-2	6,702	-0.03%
2023/04/14	1	280.50	1	276.50	274.50	0	6,774	0.00%
2023/04/13	2	282.50	4	282.13	279.00	-2	6,768	-0.03%
2023/04/12	1	269.00	1	270.50	270.00	0	6,699	0.00%
2023/04/07	0	0.00	1	272.50	272.50	-1	7,142	-0.01%
2023/04/06	1	275.00	1	271.50	271.50	0	7,293	0.00%
2023/03/30	2	272.25	2	270.25	270.50	0	7,521	0.00%
2023/03/29	3	266.50	9	269.17	270.50	-6	7,523	-0.08%
2023/03/28	5	262.40	0	0.00	261.50	5	7,530	0.07%
2023/03/27	0	0.00	1	269.50	269.00	-1	7,510	-0.01%
2023/03/24	1	268.50	6	265.50	269.00	-5	7,561	-0.07%
2023/03/23	2	266.50	1	261.50	261.50	1	7,602	0.01%
2023/03/22	0	0.00	1	260.00	260.50	-1	7,652	-0.01%
2023/03/21	1	254.50	0	0.00	254.50	1	7,735	0.01%
2023/03/17	1	253.00	0	0.00	254.00	1	7,964	0.01%
2023/03/16	1	254.53	1	261.00	250.50	0	8,051	0.00%
2023/03/15	2	257.75	1	259.00	260.00	1	8,245	0.01%
2023/03/10	2	258.75	0	0.00	258.50	2	8,801	0.02%
2023/03/06	3	265.83	2	266.00	269.50	1	9,523	0.01%
2023/03/03	1	270.50	2	267.25	267.00	-1	9,807	-0.01%
2023/03/02	1	262.00	2	268.00	270.50	-1	10,128	-0.01%
2023/03/01	1	262.00	1	263.00	261.00	0	10,406	0.00%
2023/02/24	3	260.67	2	263.25	262.00	1	10,537	0.01%
2023/02/22	1	269.00	0	0.00	266.00	1	10,847	0.01%
2023/02/20	0.6	289.18	0	0.00	280.00	0.6	10,971	0.01%
2023/02/15	1	273.00	0	0.00	271.50	1	11,086	0.01%
2023/02/14	1.2	272.75	0	0.00	271.00	1.2	11,150	0.01%
2023/02/13	3	282.33	1	283.50	278.00	2	11,115	0.02%
2023/02/10	0.3	290.00	3	289.00	290.00	-2.7	11,131	-0.02%
2023/02/09	2	291.25	2	285.75	284.00	0	11,049	0.00%
2023/02/08	5	282.10	11.7	289.00	288.00	-6.7	10,875	-0.06%
2023/02/07	2	272.25	3.3	272.11	273.00	-1.3	10,684	-0.01%
2023/02/06	3	268.65	3.5	268.43	265.00	-0.5	10,695	0.00%
2023/02/03	4	266.38	3.5	265.00	263.00	0.5	10,683	0.00%
2023/02/02	2	264.75	3	264.67	264.50	-1	10,651	-0.01%
2023/02/01	5	265.00	3	263.00	260.50	2	10,761	0.02%
2023/01/31	4	257.13	7.1	265.61	269.00	-3.1	10,777	-0.03%
2023/01/30	2	247.00	2	250.50	250.50	0	10,740	0.00%
2023/01/17	2	243.50	3	244.50	244.50	-1	10,783	-0.01%
2023/01/16	0	0.00	1	240.00	241.00	-1	10,750	-0.01%
2023/01/12	4	228.13	0	0.00	226.50	4	10,813	0.04%
2023/01/11	1	239.00	0	0.00	237.00	1	10,723	0.01%
2023/01/10	1	240.00	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	1	239.50	1	241.00	241.50	0	10,935	0.00%
2023/01/05	1	240.00	0	0.00	240.00	1	11,118	0.01%
2023/01/04	1.5	241.33	0	0.00	240.00	1.5	11,199	0.01%
2023/01/03	0.3	245.00	0	0.00	244.50	0.3	11,324	0.00%
2022/12/29	2.3	243.44	1	247.50	243.00	1.3	11,646	0.01%
2022/12/27	1	261.50	0	0.00	264.50	1	11,544	0.01%
2022/12/26	1	268.00	0	0.00	258.00	1	11,625	0.01%
2022/12/23	1	259.50	1	258.00	259.50	0	11,716	0.00%
2022/12/22	0	0.00	1	260.00	262.50	-1	11,692	-0.01%
2022/12/16	2	245.50	0	0.00	243.00	2	12,263	0.02%
2022/12/09	1	260.00	0	0.00	260.00	1	12,416	0.01%
2022/12/08	2	268.50	0	0.00	267.00	2	12,636	0.02%
2022/12/07	2	277.00	1	279.50	275.00	1	12,518	0.01%
2022/12/06	6	293.08	4	297.63	279.00	2	12,241	0.02%
2022/12/02	4	297.13	4	296.75	294.50	0	11,746	0.00%
2022/12/01	2	290.75	3	293.18	291.50	-1	11,544	-0.01%
2022/11/30	2	289.75	2	286.00	286.00	0	11,421	0.00%
2022/11/29	3	292.50	3	286.33	287.00	0	11,327	0.00%
2022/11/28	5	292.90	11.2	294.02	295.00	-6.2	11,112	-0.06%
2022/11/25	7	290.79	2	286.50	281.00	5	10,804	0.05%
2022/11/24	4	289.00	8	289.19	290.00	-4	10,449	-0.04%
2022/11/23	4	270.63	5.3	281.62	289.50	-1.3	10,134	-0.01%
2022/11/22	1	265.50	1	268.00	263.50	0	9,856	0.00%
2022/11/21	1	277.50	1	272.00	272.00	0	9,850	0.00%
2022/11/18	2	262.75	2	274.75	275.00	0	10,149	0.00%
2022/11/17	3	261.67	2	259.00	259.00	1	10,200	0.01%
2022/11/16	5	253.40	5	255.30	256.50	0	10,018	0.00%
2022/11/15	1	252.50	1	250.00	249.50	0	9,875	0.00%
2022/11/14	3	249.00	3	248.67	250.00	0	9,882	0.00%
2022/11/11	2	257.25	3	254.33	252.50	-1	9,777	-0.01%
2022/11/10	1	253.50	1	243.00	243.00	0	9,480	0.00%
2022/11/09	2	245.00	2	243.50	243.50	0	9,408	0.00%
2022/11/08	2	253.25	3	243.00	243.00	-1	9,350	-0.01%
2022/11/07	4	246.13	3	246.67	246.00	1	9,252	0.01%
2022/11/04	2	249.25	2	247.50	247.50	0	9,160	0.00%
2022/11/03	19	245.29	19	243.45	246.00	0	9,077	0.00%
2022/11/02	15	241.83	15	241.90	242.00	0	8,948	0.00%
2022/11/01	3	235.17	5	238.60	239.50	-2	8,813	-0.02%
2022/10/31	1	232.50	1	228.00	228.00	0	8,684	0.00%
2022/10/28	9	225.72	8	228.06	223.50	1	8,605	0.01%
2022/10/27	0	0.00	1	232.00	232.00	-1	8,456	-0.01%
2022/10/26	1	205.00	0	0.00	211.00	1	8,310	0.01%
2022/10/21	1	222.50	0	0.00	215.00	1	8,033	0.01%
2022/10/20	1	219.00	0	0.00	227.50	1	7,981	0.01%
2022/10/18	0	0.00	1	242.00	235.00	-1	8,021	-0.01%
2022/10/17	2	234.00	2	233.00	239.00	0	7,948	0.00%
2022/10/14	4	246.50	4	246.50	243.50	0	7,828	0.00%
2022/10/13	2	244.00	3	241.83	234.50	-1	7,680	-0.01%
2022/10/12	49	251.08	48	249.65	252.00	1	7,490	0.01%
2022/10/11	7	257.71	9	250.00	244.50	-2	7,338	-0.03%
2022/10/07	1	266.00	1	258.00	257.00	0	7,142	0.00%
2022/10/06	0	0.00	8	244.44	259.50	-8	6,921	-0.12%
2022/10/05	11	247.86	1	247.50	245.50	10	6,664	0.15%
2022/10/03	6	240.25	8	240.13	233.50	-2	6,429	-0.03%
2022/09/30	6	243.83	39	242.68	252.50	-33	6,262	-0.53%
2022/09/29	64	247.80	31	246.68	248.50	33	6,058	0.54%
2022/09/28	1	231.00	0	0.00	226.00	1	6,101	0.02%
2022/09/27	3	238.17	1	236.50	242.50	2	5,982	0.03%
2022/09/26	0	0.00	2	257.50	245.50	-2	5,789	-0.03%
2022/09/23	7.3	263.52	8	265.25	267.00	-0.7	5,652	-0.01%
2022/09/22	3	254.50	0	0.00	259.50	3	5,536	0.05%
2022/09/21	2	259.75	1	256.00	256.00	1	5,413	0.02%
2022/09/19	0	0.00	1	253.00	260.50	-1	5,550	-0.02%
2022/09/16	38	274.17	38	272.84	271.50	0	5,538	0.00%
2022/09/15	4	293.75	5	283.80	272.50	-1	5,476	-0.02%
2022/09/13	0	0.00	1	284.00	285.00	-1	5,377	-0.02%
2022/09/06	0	0.00	1	263.00	268.50	-1	6,023	-0.02%
2022/09/05	0	0.00	2	278.00	277.50	-2	5,984	-0.03%
2022/08/29	1	283.00	1	282.03	284.00	0	6,049	0.00%
2022/08/26	3	286.00	3.1	281.43	284.00	-0.1	6,011	0.00%
2022/08/25	6.1	253.16	10	251.45	260.00	-3.9	5,879	-0.07%
2022/08/24	12	239.92	6	238.92	242.50	6	5,411	0.11%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	3	177.17	3	176.00	182.50	0	5,540	0.00%
2022/08/16	1	173.50	1	175.00	172.00	0	5,474	0.00%
2022/08/15	1	171.00	0	0.00	173.50	1	5,445	0.02%
2022/08/11	1	171.00	0	0.00	169.50	1	5,443	0.02%
2022/08/10	0	0.00	0.1	170.50	169.00	-0.1	5,476	0.00%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/02	1	175.50	2	180.50	174.50	-1	5,476	-0.02%
2022/08/01	1	184.50	0	0.00	183.50	1	5,417	0.02%
2022/07/28	0	0.00	1	189.50	189.00	-1	5,378	-0.02%
2022/07/25	0	0.00	0	191.50	191.50	0	5,264	0.00%
2022/07/21	0	0.00	1	179.50	183.00	-1	5,044	-0.02%
2022/07/19	0	173.00	0	0.00	172.50	0	5,040	0.00%
2022/07/11	0	0.00	1	170.00	170.00	-1	5,144	-0.02%
2022/07/08	1	169.50	2	169.75	168.00	-1	5,123	-0.02%
2022/07/07	3	165.17	39	165.05	168.50	-36	5,106	-0.70%
2022/07/06	14	173.29	14	175.29	167.00	0	5,043	0.00%
2022/07/05	0	0.00	1	169.50	174.00	-1	4,805	-0.02%
2022/07/04	2	163.23	25	163.54	158.50	-23	4,743	-0.48%
2022/07/01	1	177.50	1	176.50	169.00	0	4,661	0.00%
2022/06/30	1	182.00	0.1	177.00	175.50	1	4,584	0.02%
2022/06/28	0	188.00	0.1	190.50	188.50	0	4,393	0.00%
2022/06/24	7	204.21	8	200.06	210.00	-1	4,158	-0.02%
2022/06/23	1.1	198.91	0	0.00	197.00	1.1	3,977	0.03%
2022/06/22	1	201.00	1	198.00	197.00	0	3,908	0.00%
2022/06/20	7	190.64	8	197.31	189.50	-1	3,582	-0.03%
2022/06/17	5	192.30	4	190.38	194.00	1	3,349	0.03%
2022/06/16	0	0.00	2	192.25	192.00	-2	3,257	-0.06%
2022/06/15	1	180.50	2	184.00	180.50	-1	3,170	-0.03%
2022/06/13	1	173.50	0	0.00	172.00	1	3,072	0.03%
2022/06/09	0	0.00	1	181.50	181.00	-1	3,000	-0.03%
2022/06/07	1	172.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1	179.50	1	178.00	175.00	0	2,920	0.00%
2022/06/01	1	185.00	1	187.50	183.50	0	2,916	0.00%
2022/05/10	6	186.83	0	0.00	186.00	6	2,394	0.25%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	2	207.75	2	207.25	200.50	0	2,428	0.00%
2022/04/28	1	193.50	1	194.50	196.00	0	2,374	0.00%
2022/04/27	1	191.00	1	193.00	196.00	0	2,378	0.00%
2022/04/26	1	199.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	1	200.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	2	211.50	1	214.50	207.50	1	2,314	0.04%
2022/04/21	2	208.25	2	216.50	216.50	0	2,211	0.00%
2022/04/19	1	199.50	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	200.07	1	199.00	198.50	0	2,163	0.00%
2022/04/15	1	198.50	2	199.50	198.50	-1	2,158	-0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0	0.00	1	201.00	200.50	-1	2,175	-0.05%
2022/04/11	1	205.00	0	0.00	201.00	1	2,163	0.05%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/01	1	212.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	5	220.00	0	0.00	214.50	5	2,174	0.23%
2022/03/29	0	0.00	2	231.25	233.50	-2	2,090	-0.10%
2022/03/28	1	224.00	1	226.50	223.00	0	2,013	0.00%
2022/03/22	1	228.51	0	0.00	229.50	1	2,050	0.05%
2022/03/21	3	232.83	3	234.50	226.50	0	2,063	0.00%
2022/03/18	1	225.00	3	225.67	228.50	-2	2,096	-0.10%
2022/03/17	1	220.50	2	219.50	220.50	-1	2,031	-0.05%
2022/03/16	1	200.50	1	203.50	200.50	0	2,034	0.00%
2022/03/15	3	201.33	0	0.00	200.50	3	2,025	0.15%
2022/03/11	1	210.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	1	216.00	1	216.00	216.00	0	2,128	0.00%
2022/03/09	1	212.00	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1	218.50	0	0.00	214.50	1	2,144	0.05%
2022/03/07	1.1	226.59	1	228.50	224.50	0.1	2,176	0.00%
2022/02/17	1	253.50	1	255.50	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1	258.50	259.00	-1	3,164	-0.03%
2022/02/14	0	0.00	0.2	243.50	243.00	-0.2	3,164	0.00%
2022/02/11	4	246.00	0	0.00	245.50	4	3,165	0.13%
2022/01/26	0	0.00	2.3	235.87	239.00	-2.3	3,366	-0.07%
2022/01/25	2	231.00	0	0.00	229.50	2	3,372	0.06%
2022/01/24	1	231.00	1	233.00	237.00	0	3,368	0.00%
2022/01/21	0.5	242.00	0	0.00	239.50	0.5	3,372	0.01%
2022/01/20	1	245.00	0	0.00	245.50	1	3,411	0.03%
2022/01/18	1.2	250.70	1	248.50	248.00	0.2	3,445	0.00%
2022/01/17	0	0.00	1	244.50	251.50	-1	3,479	-0.03%
2022/01/14	1	243.00	0	0.00	243.50	1	3,475	0.03%
2022/01/11	1.5	263.17	0	0.00	258.50	1.5	3,684	0.04%
2022/01/07	1	268.00	1	265.00	265.00	0	4,036	0.00%
2022/01/06	1	269.50	0	0.00	267.00	1	4,106	0.02%
2022/01/05	1	276.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	0	279.00	0	0.00	277.00	0	4,171	0.00%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	0.00	1	288.50	287.50	-1	4,172	-0.02%
2021/12/28	1	290.50	1	291.50	287.50	0	4,165	0.00%
2021/12/27	3	280.68	0	0.00	280.50	3	4,155	0.07%
2021/12/24	0	0.00	2	290.50	287.00	-2	4,150	-0.05%
2021/12/22	1	288.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0	280.50	0	0.00	287.00	0	4,126	0.00%
2021/12/20	1	284.00	2	291.00	284.00	-1	4,100	-0.02%
2021/12/14	1	286.00	2	279.00	285.00	-1	4,111	-0.02%
2021/12/13	3	305.83	0	0.00	301.50	3	4,023	0.07%
2021/12/08	0	0.00	1	299.50	300.50	-1	3,946	-0.03%
2021/12/06	2	297.00	3	300.50	296.50	-1	3,858	-0.03%
2021/12/01	0	0.00	1	295.00	289.00	-1	3,773	-0.03%
2021/11/30	0	0.00	1	287.00	297.50	-1	3,724	-0.03%
2021/11/29	5	278.90	11	298.73	275.50	-6	3,654	-0.16%
2021/11/26	1	313.00	1	306.50	306.00	0	3,511	0.00%
2021/11/25	6.6	318.33	20	323.88	298.00	-13.4	3,390	-0.40%
2021/11/24	21	326.43	0	0.00	326.50	21	3,206	0.65%
2021/11/23	2	313.00	1	300.00	297.00	1	3,159	0.03%
2021/11/22	3	299.00	5	299.30	299.50	-2	3,066	-0.07%
2021/11/19	3	277.50	50	280.54	283.00	-47	2,965	-1.59%
2021/11/18	161	282.46	105	282.06	282.50	56	2,880	1.94%	大買/大賣/
2021/11/12	1	251.50	3	255.67	256.50	-2	2,734	-0.07%
2021/11/11	1	245.50	0	0.00	245.50	1	2,711	0.04%
2021/11/10	2	253.00	0	0.00	250.00	2	2,702	0.07%
2021/11/09	0	0.00	1	251.00	254.00	-1	2,700	-0.04%
2021/11/08	0	0.00	1	246.50	244.50	-1	2,702	-0.04%
2021/11/05	2	240.75	1	242.00	241.00	1	2,675	0.04%
2021/11/04	1	241.00	1	243.00	243.00	0	2,653	0.00%
2021/11/03	1	250.00	1	266.50	250.00	0	2,616	0.00%
2021/11/01	0	0.00	7	260.50	262.00	-7	2,498	-0.28%
2021/10/29	0	0.00	23	266.00	262.00	-23	2,496	-0.92%
2021/10/28	29	269.50	0	0.00	269.50	29	2,483	1.17%
2021/10/27	1	257.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	0	0.00	1	262.00	262.00	-1	2,422	-0.04%
2021/10/20	0	0.00	1	252.00	255.00	-1	2,418	-0.04%
2021/10/19	1	236.00	0	0.00	239.00	1	2,374	0.04%
2021/10/18	2	235.50	5	227.50	233.00	-3	2,220	-0.14%
2021/10/15	0	0.00	2	209.50	214.50	-2	2,027	-0.10%
2021/10/14	10	194.50	11	195.68	197.00	-1	1,915	-0.05%
2021/10/12	0	0.00	1	185.00	180.50	-1	1,802	-0.06%
2021/10/06	1	170.00	1	172.00	166.00	0	1,734	0.00%
2021/10/05	1	173.00	1	174.00	172.00	0	1,741	0.00%
2021/09/23	0	0.00	1	195.00	192.50	-1	1,957	-0.05%
2021/09/15	1	185.50	0	0.00	185.00	1	1,981	0.05%
2021/09/08	0	0.00	0	195.00	190.50	0	2,066	0.00%
2021/09/03	1	192.50	0	0.00	191.50	1	2,220	0.05%
2021/08/31	1	191.00	1	193.00	193.00	0	2,441	0.00%
2021/08/30	0	0.00	7	197.50	191.00	-7	2,448	-0.29%
2021/08/27	7	198.50	0	0.00	195.50	7	2,478	0.28%
2021/08/26	0	0.00	2	198.00	198.50	-2	2,377	-0.08%
2021/08/24	1	180.50	1	183.50	182.00	0	2,375	0.00%
2021/08/19	1	186.00	0	0.00	185.00	1	2,507	0.04%
2021/08/17	0	0.00	0.2	191.00	190.00	-0.2	2,560	-0.01%
2021/08/13	0	0.00	3	192.50	195.00	-3	2,607	-0.12%
2021/08/11	0	0.00	1	188.50	186.00	-1	2,648	-0.04%
2021/08/09	2	193.00	0	0.00	191.00	2	2,839	0.07%
2021/08/06	1	204.50	1	200.50	201.00	0	2,891	0.00%
2021/08/05	0	0.00	1	202.50	200.00	-1	2,990	-0.03%
2021/07/29	2	191.00	3	191.50	193.00	-1	3,319	-0.03%
2021/07/28	1	179.50	1	180.00	179.50	0	3,294	0.00%
2021/07/27	1	188.50	2	189.50	185.00	-1	3,317	-0.03%
2021/07/26	1	194.00	1	192.50	192.50	0	3,381	0.00%
2021/07/23	2	196.00	0	0.00	196.00	2	3,441	0.06%
2021/07/21	1	200.50	0	0.00	197.00	1	3,559	0.03%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/15	2	206.50	0	0.00	206.50	2	3,641	0.05%
2021/07/12	2	207.00	2	209.75	209.00	0	3,690	0.00%
2021/07/09	0	0.00	2	211.00	207.50	-2	3,683	-0.05%
2021/07/08	2	210.75	1	210.00	209.00	1	3,712	0.03%
2021/07/07	2	208.25	1	211.50	209.50	1	3,724	0.03%
2021/07/06	4	214.75	0	0.00	211.00	4	3,739	0.11%
2021/07/05	0	0.00	15	226.50	219.00	-15	3,756	-0.40%
2021/07/02	15	228.87	16	228.41	225.00	-1	3,753	-0.03%
2021/07/01	32	232.08	32	230.22	227.50	0	3,753	0.00%
2021/06/30	35	223.51	20	220.73	232.00	15	3,737	0.40%
2021/06/29	21	219.67	35	218.54	219.00	-14	3,729	-0.38%
2021/06/28	26	221.06	13	218.73	221.00	13	3,759	0.35%
2021/06/22	1	207.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	1	216.00	0	0.00	212.00	1	4,031	0.02%
2021/06/18	15	221.00	15	221.50	221.00	0	4,037	0.00%
2021/06/11	2	233.00	0	0.00	222.50	2	4,046	0.05%
2021/06/10	0	0.00	4	220.13	232.50	-4	3,944	-0.10%
2021/06/08	1	202.50	1	204.00	203.00	0	3,827	0.00%
2021/06/04	0	0.00	2	208.25	206.00	-2	3,813	-0.05%
2021/06/01	1	203.50	1	205.50	206.50	0	3,770	0.00%
2021/05/27	30	217.98	30	216.13	207.00	0	3,787	0.00%
2021/05/26	15	210.00	16	212.44	213.00	-1	3,736	-0.03%
2021/05/24	16	210.13	16	205.22	204.00	0	4,305	0.00%
2021/05/20	2	201.50	1	203.50	199.00	1	4,576	0.02%
2021/05/19	2	204.25	1	206.50	201.50	1	4,638	0.02%
2021/05/18	26	198.63	26	199.54	208.00	0	4,650	0.00%
2021/05/17	4	206.13	2.1	198.58	196.00	1.9	4,676	0.04%
2021/05/14	3	220.00	3	221.83	216.50	0	4,659	0.00%
2021/05/13	2	226.75	6	230.17	218.00	-4	4,622	-0.09%
2021/05/12	8	234.25	6	234.83	221.50	2	4,591	0.04%
2021/05/11	2	226.50	4	234.00	225.50	-2	4,442	-0.05%
2021/05/10	4	232.38	3	235.17	229.50	1	4,431	0.02%
2021/05/07	3	226.33	4	226.13	235.00	-1	4,396	-0.02%
2021/05/05	2	220.50	1	223.50	219.00	1	4,368	0.02%
2021/05/04	2	226.00	3	224.83	220.00	-1	4,385	-0.02%
2021/05/03	3	241.00	7	241.29	232.50	-4	4,357	-0.09%
2021/04/29	7	230.93	4	232.88	236.00	3	4,298	0.07%
2021/04/28	1	226.50	5	237.80	225.50	-4	4,273	-0.09%
2021/04/27	5	228.80	2	232.00	235.00	3	4,205	0.07%
2021/04/26	7	216.43	5	213.20	214.00	2	4,207	0.05%
2021/04/23	3	223.49	4	225.00	218.50	-1	4,268	-0.02%
2021/04/22	0	228.88	0	0.00	227.00	0	4,327	0.00%
2021/04/21	1	238.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	2	235.25	3	234.50	234.50	-1	4,460	-0.02%
2021/04/19	1	235.00	2	235.50	234.50	-1	4,516	-0.02%
2021/04/15	1	240.02	1.2	243.75	241.00	-0.2	4,547	0.00%
2021/04/14	1.2	244.35	4.8	244.00	242.00	-3.6	4,573	-0.08%
2021/04/13	1	255.50	1.2	250.17	250.00	-0.2	4,562	0.00%
2021/04/08	2	253.00	1	252.00	252.00	1	4,658	0.02%
2021/04/07	1	260.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	1	259.00	4	259.88	259.00	-3	4,743	-0.06%
2021/04/01	0.1	268.50	4.1	273.87	267.00	-4	4,772	-0.08%
2021/03/31	3	270.65	9.1	277.19	264.50	-6.1	4,761	-0.13%
2021/03/30	11	275.23	23	278.13	273.00	-12	4,714	-0.25%
2021/03/29	50	277.50	36	273.58	277.00	14	4,642	0.30%
2021/03/26	1	253.00	4	253.63	252.50	-3	4,518	-0.07%
2021/03/24	0	0.00	1	260.00	253.50	-1	4,589	-0.02%
2021/03/23	7	251.50	6	253.50	250.00	1	4,732	0.02%
2021/03/22	3	250.17	2	248.50	246.50	1	4,817	0.02%
2021/03/19	4	254.00	1	249.50	251.50	3	4,854	0.06%
2021/03/18	1	259.50	2	261.75	258.00	-1	4,961	-0.02%
2021/03/17	4	260.25	4	261.50	258.00	0	5,052	0.00%
2021/03/16	4	263.38	4	265.38	261.50	0	5,156	0.00%
2021/03/15	4	268.88	8	271.31	262.00	-4	5,168	-0.08%
2021/03/12	0	0.00	1	263.00	261.00	-1	5,193	-0.02%
2021/03/10	0	0.00	2	254.00	252.00	-2	5,273	-0.04%
2021/03/08	0	0.00	1	261.00	250.00	-1	5,368	-0.02%
2021/03/05	0	0.00	10	268.10	265.00	-10	5,415	-0.18%
2021/03/04	0	252.00	24	257.00	251.00	-24	5,745	-0.42%
2021/03/02	9	256.94	6	250.42	245.00	3	5,826	0.05%
2021/02/26	20	261.68	21	260.57	260.50	-1	5,814	-0.02%
2021/02/25	51.1	282.16	7	288.71	270.00	44.1	5,776	0.76%
2021/02/24	2	258.50	12	273.71	288.00	-10	5,346	-0.19%
2021/02/23	17	267.65	30	260.57	262.00	-13	5,197	-0.25%
2021/02/22	1	254.00	2	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	231.00	2	221.50	231.00	-1	5,022	-0.02%
2021/02/17	2	212.50	0	0.00	208.00	2	5,015	0.04%
2021/02/05	1	218.00	2	211.25	220.00	-1	4,968	-0.02%
2021/02/04	0	0.00	1	200.00	200.00	-1	4,978	-0.02%
2021/02/03	20	200.00	11	198.50	198.50	9	5,008	0.18%
2021/02/02	20	184.15	0	0.00	198.00	20	5,037	0.40%
2021/02/01	36	182.78	57	181.40	184.50	-21	5,057	-0.42%
2021/01/29	21	192.05	0	0.00	184.50	21	5,043	0.42%
2021/01/28	1	191.50	21	193.50	192.50	-20	5,091	-0.39%
2021/01/27	6	193.08	1	193.50	195.00	5	5,163	0.10%
2021/01/26	5	196.00	1	195.53	195.00	4	5,186	0.08%
2021/01/25	0	0.00	1	203.00	203.00	-1	5,185	-0.02%
2021/01/22	6	214.24	6	208.33	207.00	0	5,215	0.00%
2021/01/20	10	206.50	15	208.30	207.00	-5	5,496	-0.09%
2021/01/19	3	207.50	4	207.38	206.00	-1	5,514	-0.02%
2021/01/18	16	208.50	14	211.79	210.00	2	5,560	0.04%
2021/01/15	31	199.10	7.3	198.92	199.00	23.7	5,503	0.43%
2021/01/14	2	195.50	24	195.90	189.00	-22	5,417	-0.41%
2021/01/13	66.3	205.47	65	205.28	202.00	1.3	5,323	0.02%
2021/01/08	3	225.00	13	223.73	222.50	-10	5,218	-0.19%
2021/01/07	1	225.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	229.00	3	230.00	225.50	-2	5,209	-0.04%
2021/01/05	21	229.48	1	232.00	230.50	20	5,220	0.38%
2021/01/04	3	231.83	22	232.91	229.00	-19	5,227	-0.36%
2020/12/31	59	252.25	48	248.71	241.00	11	5,212	0.21%
2020/12/30	24	243.23	23	241.11	246.50	1	5,118	0.02%
2020/12/29	6	252.50	6	252.50	242.00	0	5,073	0.00%
2020/12/28	8	238.75	6	241.17	244.50	2	5,001	0.04%
2020/12/25	5	234.60	7	231.36	231.00	-2	4,950	-0.04%
2020/12/24	1	228.50	1	228.50	226.00	0	4,948	0.00%
2020/12/23	0	0.00	0.1	237.00	233.00	-0.1	4,959	0.00%
2020/12/22	0	0.00	1	231.00	237.00	-1	4,986	-0.02%
2020/12/21	5	238.00	5	237.50	233.50	0	4,990	0.00%
2020/12/17	9	249.39	5	253.30	240.50	4	5,021	0.08%
2020/12/16	3	235.17	3	236.50	248.50	0	4,909	0.00%
2020/12/15	43	228.38	49	227.58	226.00	-6	5,047	-0.12%
2020/12/14	11	250.73	2	244.50	238.50	9	5,032	0.18%
2020/12/11	24	219.25	5	226.20	237.50	19	4,937	0.38%
2020/12/10	5	222.00	26	222.48	216.00	-21	4,882	-0.43%
2020/12/09	19	237.11	15	233.67	234.50	4	4,796	0.08%
2020/12/08	49.1	239.87	58	241.90	236.00	-8.9	4,776	-0.19%
2020/12/07	13	265.00	5	260.90	255.50	8	4,665	0.17%
2020/12/04	17	265.76	22	259.32	266.00	-5	4,665	-0.11%
2020/12/03	49	264.49	51	261.85	260.00	-2	4,726	-0.04%
2020/12/02	27	274.72	2	274.50	267.50	25	4,730	0.53%
2020/12/01	2	279.25	25	277.64	274.00	-23	4,747	-0.48%
2020/11/30	27	295.63	28.1	293.34	286.00	-1.1	4,774	-0.02%
2020/11/27	6	287.00	7	290.07	292.00	-1	4,452	-0.02%
2020/11/26	5	276.20	17.1	279.61	282.00	-12.1	4,425	-0.27%
2020/11/25	0	277.00	0.6	276.82	276.00	-0.6	4,446	-0.01%
2020/11/24	2	279.00	2	276.00	274.50	0	4,451	0.00%
2020/11/23	0	0.00	1.3	278.15	277.50	-1.3	4,506	-0.03%
2020/11/20	3	273.67	0	0.00	274.00	3	4,575	0.07%
2020/11/19	19	284.95	16	282.44	280.50	3	4,582	0.07%
2020/11/18	10	282.05	11	285.32	287.00	-1	4,550	-0.02%
2020/11/17	7	268.07	4.1	271.72	277.00	2.9	4,617	0.06%
2020/11/16	9	266.67	9	264.22	265.00	0	4,598	0.00%
2020/11/13	7	264.57	6	266.17	268.50	1	4,623	0.02%
2020/11/12	42	268.27	39	265.24	264.50	3	4,625	0.06%
2020/11/11	3.1	277.97	2	280.50	279.00	1.1	4,559	0.02%
2020/11/10	37	274.73	14	275.82	272.00	23	4,573	0.50%
2020/11/09	3	297.00	26	293.56	285.00	-23	4,571	-0.50%
2020/11/06	1	296.00	0	0.00	296.00	1	4,622	0.02%
2020/11/05	0	0.00	1	299.00	292.00	-1	4,673	-0.02%
2020/11/04	5	276.00	6	285.80	290.00	-1	4,689	-0.02%
2020/11/03	10	285.30	9.1	282.12	280.50	0.9	4,660	0.02%
2020/11/02	6	292.50	6	290.67	288.00	0	4,729	0.00%
2020/10/30	6	294.42	3.2	292.50	293.00	2.8	4,734	0.06%
2020/10/29	33.1	295.09	10	298.68	298.00	23.1	4,709	0.49%
2020/10/28	60	315.15	51.1	304.67	297.00	8.9	4,687	0.19%
2020/10/27	8.1	321.52	9	321.43	324.50	-1	4,428	-0.02%
2020/10/26	18	333.67	16.8	324.59	320.00	1.2	4,371	0.03%
2020/10/23	4	344.50	4.1	346.83	343.00	-0.1	4,393	0.00%
2020/10/22	4	345.38	4	345.25	343.00	0	4,372	0.00%
2020/10/21	3	351.50	3	353.00	347.50	0	4,380	0.00%
2020/10/20	2	348.00	3	350.67	351.00	-1	4,380	-0.02%
2020/10/19	0	0.00	1	350.00	345.00	-1	4,444	-0.02%
2020/10/16	3.1	343.20	3	345.67	344.00	0.1	4,431	0.00%
2020/10/15	13.2	341.21	13	338.19	338.00	0.1	4,524	0.00%
2020/10/14	4.3	348.15	4	345.50	345.50	0.3	4,524	0.01%
2020/10/13	5.3	349.00	6	349.92	350.50	-0.8	4,548	-0.02%
2020/10/12	2.3	351.44	2	353.50	349.00	0.3	4,651	0.01%
2020/10/08	7.5	348.07	8	347.50	349.50	-0.5	4,628	-0.01%
2020/10/07	5.8	341.00	2	342.00	338.50	3.8	4,573	0.08%
2020/10/06	4.3	342.85	7.4	343.31	342.00	-3.2	4,568	-0.07%
2020/10/05	3	340.50	3	344.50	344.00	0	4,614	0.00%
2020/09/30	9	340.33	9	339.56	342.00	0	4,623	0.00%
2020/09/29	8.2	335.95	8	337.06	331.00	0.2	4,614	0.00%
2020/09/28	4.2	352.84	5.8	351.76	343.50	-1.5	4,689	-0.03%
2020/09/25	5	347.20	7	352.64	357.00	-2	4,718	-0.04%
2020/09/24	10	335.30	8	351.63	345.50	2	4,785	0.04%
2020/09/23	11	339.18	12	337.04	336.00	-1	4,796	-0.02%
2020/09/22	16	346.97	15.5	334.39	333.00	0.5	4,843	0.01%
2020/09/21	7	364.55	4.2	364.86	359.50	2.8	4,758	0.06%
2020/09/18	3	362.17	3	359.17	367.00	0	4,698	0.00%
2020/09/17	1	328.50	5	332.50	334.50	-4	4,477	-0.09%
2020/09/16	2	328.25	2	332.25	324.50	0	4,464	0.00%
2020/09/15	4	325.50	4	325.00	328.50	0	4,437	0.00%
2020/09/14	3	304.33	3	303.83	312.50	0	4,488	0.00%
2020/09/11	9	302.28	11	304.14	306.00	-2	4,440	-0.05%
2020/09/10	5	302.30	7	304.43	301.50	-2	4,397	-0.05%
2020/09/09	10	305.30	10	309.20	302.00	0	4,361	0.00%
2020/09/08	13	268.69	12	272.58	309.50	1	4,352	0.02%
2020/09/07	15	295.17	16	285.00	283.50	-1	4,376	-0.02%
2020/09/04	6	294.42	5	302.40	300.00	1	4,377	0.02%
2020/09/03	8	315.88	7	314.50	306.00	1	4,422	0.02%
2020/09/02	2	333.25	2	330.75	329.50	0	4,374	0.00%
2020/09/01	3	332.67	4	333.50	330.00	-1	4,360	-0.02%
2020/08/31	1	330.50	2	332.75	339.50	-1	4,326	-0.02%
2020/08/28	5	323.00	4	323.00	322.00	1	4,298	0.02%
2020/08/27	4	331.75	3	328.83	320.50	1	4,276	0.02%
2020/08/26	2	317.00	23	306.70	330.00	-21	4,227	-0.50%
2020/08/25	13	295.46	3	298.17	303.00	10	4,205	0.24%
2020/08/24	12	301.83	2	300.25	299.00	10	4,188	0.24%
2020/08/21	5	294.80	24.4	283.80	293.50	-19.4	4,166	-0.47%
2020/08/20	20	343.55	1	317.00	303.00	19	4,068	0.47%
2020/08/19	2	320.00	22	328.57	336.50	-20	4,045	-0.49%
2020/08/18	26	295.17	29.6	292.68	306.50	-3.6	4,028	-0.09%
2020/08/17	4.5	275.89	9	276.06	280.00	-4.5	3,992	-0.11%
2020/08/14	13.5	277.33	2.4	276.61	275.00	11.1	4,238	0.26%
2020/08/13	10	271.30	64.3	277.42	269.50	-54.3	4,159	-1.31%
2020/08/12	62	275.50	5	271.30	278.50	57	4,053	1.41%
2020/08/11	9	250.89	4	252.00	253.50	5	3,946	0.13%
2020/08/10	1	231.50	6	237.58	246.50	-5	3,898	-0.13%
2020/08/07	9	226.72	5	219.00	224.50	4	3,870	0.10%
2020/08/06	11	231.91	8	222.50	221.00	3	3,827	0.08%
2020/08/03	2	185.00	0	0.00	203.50	2	3,756	0.05%
2020/07/29	0	0.00	1	153.50	153.50	-1	3,833	-0.03%
2020/07/28	0	170.50	10	170.50	170.50	-10	3,750	-0.27%
2020/07/27	0	189.00	0	0.00	189.00	0	3,731	0.00%
2020/07/24	1.5	216.00	0	0.00	210.00	1.5	3,743	0.04%
2020/07/23	6	224.84	0.1	226.00	224.50	5.9	3,790	0.16%
2020/07/21	12	194.50	1	194.50	194.50	11	3,912	0.28%
2020/07/20	1	216.00	2	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0.8	240.00	16	255.50	240.00	-15.2	4,122	-0.37%
2020/07/16	17.2	289.33	2.1	269.12	266.50	15.1	4,085	0.37%
2020/07/15	2.2	296.00	1	296.00	296.00	1.2	3,937	0.03%
2020/07/14	2	328.50	24	328.50	328.50	-22	3,918	-0.56%
2020/07/13	1	364.50	3	364.50	364.50	-2	3,934	-0.05%
2020/07/10	2.1	412.14	3	410.00	405.00	-0.9	3,946	-0.02%
2020/07/09	1.2	472.58	0	0.00	450.00	1.2	3,890	0.03%
2020/07/08	0	0.00	2	432.00	433.50	-2	3,868	-0.05%
2020/07/07	5	386.30	2	392.75	394.50	3	3,871	0.08%
2020/07/06	4	349.25	19	350.50	359.00	-15	3,749	-0.40%
2020/07/03	4	312.25	2	325.50	326.50	2	3,679	0.05%
2020/07/02	3	275.67	5	293.20	297.00	-2	3,538	-0.06%
2020/07/01	9.3	263.30	1	267.00	270.00	8.3	3,447	0.24%
2020/06/30	8	247.88	0	0.00	249.00	8	3,353	0.24%
2020/06/29	15.3	229.34	0	0.00	241.50	15.3	3,333	0.46%
2020/06/24	1	230.00	0	0.00	228.00	1	3,300	0.03%
2020/06/23	2	241.00	24.2	259.83	240.00	-22.2	3,276	-0.68%
2020/06/22	1	247.50	0	0.00	260.00	1	3,249	0.03%
2020/06/19	4	249.50	0	0.00	251.00	4	3,215	0.12%
2020/06/11	6	203.50	20	218.00	191.50	-14	3,080	-0.45%
2020/06/10	21	211.88	0	0.00	212.50	21	2,963	0.71%
2020/06/09	2	190.25	0	0.00	193.50	2	2,913	0.07%
2020/06/08	2	170.50	0	0.00	176.00	2	2,801	0.07%
2020/06/04	0	0.00	15	153.67	150.50	-15	2,754	-0.54%
2020/06/02	1	137.00	3	141.33	144.00	-2	2,706	-0.07%
2020/06/01	0	0.00	6	132.00	138.50	-6	2,681	-0.22%
2020/05/29	19	142.21	0	0.00	139.50	19	2,654	0.72%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/27	0	0.00	17	117.50	126.00	-17	2,615	-0.65%
2020/05/26	3	125.67	0	0.00	123.50	3	2,638	0.11%
2020/05/25	5	133.90	0	0.00	132.50	5	2,589	0.19%
2020/05/21	0	0.00	1	116.00	114.50	-1	2,478	-0.04%
2020/05/20	36	122.99	30	127.00	127.00	6	2,458	0.24%
2020/05/14	5	87.10	2	87.10	87.10	3	2,131	0.14%
2020/05/13	26	74.23	0.7	79.20	79.20	25.3	2,079	1.21%
2020/05/11	0	0.00	32	75.20	73.00	-32	1,979	-1.62%
2020/05/08	2	75.40	0	0.00	75.20	2	1,939	0.10%
2020/05/07	1	68.00	0	0.00	74.00	1	1,891	0.05%
2020/05/06	1	74.30	16	74.30	68.00	-15	1,838	-0.82%
2020/05/05	16	67.70	0	0.00	67.70	16	1,795	0.89%
2020/04/27	1	56.00	11	56.24	55.80	-10	1,583	-0.63%
2020/04/24	12	55.47	8	55.70	55.10	4	1,505	0.27%
2020/04/23	3	51.63	0	0.00	51.70	3	1,350	0.22%
2020/04/22	19	46.49	3	47.65	47.00	16	1,252	1.28%
2020/04/21	23	46.10	61	46.10	46.10	-38	1,106	-3.43%
2020/04/20	1	41.95	0	0.00	41.95	1	829	0.12%
2020/04/17	59	38.15	0	0.00	38.15	59	807	7.30%
2020/03/17	4	23.00	0	0.00	23.80	4	745	0.54%
2020/03/13	10	25.81	0	0.00	26.50	10	718	1.39%
2020/03/09	0	0.00	1	31.00	30.75	-1	712	-0.14%
2020/03/05	1	30.65	0	0.00	30.55	1	689	0.15%
2020/02/27	2	30.20	0	0.00	31.30	2	662	0.30%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/25	0	0.00	2	29.90	30.10	-2	550	-0.36%
2020/02/24	0	0.00	3	29.85	30.05	-3	577	-0.52%
2020/02/17	2	29.00	0	0.00	29.10	2	574	0.35%
2020/02/12	3	29.30	0	0.00	29.45	3	565	0.53%
2020/01/31	0	0.00	0.6	27.80	27.80	-0.6	530	-0.12%
2019/12/27	1	31.75	0	0.00	31.70	1	453	0.22%
2019/12/26	7	30.10	0	0.00	31.00	7	426	1.64%
2019/12/25	6	29.55	0	0.00	30.00	6	406	1.48%
2019/12/23	6	29.80	0	0.00	29.40	6	402	1.49%
2019/12/13	3	28.45	0	0.00	28.50	3	386	0.78%
2019/12/12	0	0.00	1	28.95	28.95	-1	387	-0.26%
2019/12/11	5	29.00	0	0.00	29.10	5	389	1.28%
2019/12/09	5	29.48	0	0.00	29.40	5	385	1.30%
2019/12/06	1	30.55	2	29.80	29.75	-1	387	-0.26%
2019/12/05	7	29.96	0	0.00	30.80	7	375	1.86%
2019/12/02	5	28.50	0	0.00	28.40	5	351	1.42%
2019/11/25	2	29.55	0	0.00	29.45	2	358	0.56%
2019/10/28	0	0.00	2	26.65	26.70	-2	341	-0.59%
2019/10/16	5	27.50	0	0.00	27.60	5	353	1.41%
2019/09/26	10	29.00	0	0.00	29.25	10	342	2.92%
2019/09/11	0	0.00	0.2	28.95	28.95	-0.2	329	-0.05%
2019/09/10	0	0.00	0.4	29.10	29.10	-0.4	330	-0.13%
2019/08/23	2	29.55	0	0.00	29.80	2	292	0.68%
2019/08/13	0	29.00	0	0.00	29.15	0	226	0.00%
2019/07/31	0	0.00	1	28.30	28.70	-1	217	-0.46%
2019/07/22	1	29.80	0	0.00	29.65	1	212	0.47%
2019/05/09	0	0.00	3	28.30	27.40	-3	559	-0.54%
2019/05/06	1	28.50	0	0.00	28.35	1	562	0.18%
2019/04/29	2	28.98	0	0.00	28.80	2	563	0.36%
2019/03/15	1	29.40	0	0.00	29.45	1	541	0.18%
2019/03/12	2	31.50	0	0.00	31.65	2	508	0.39%
2019/03/08	6	33.10	0	0.00	33.10	6	504	1.19%
2019/02/21	0	0.00	0.1	32.10	32.25	-0.1	447	-0.02%
2018/11/20	0	0.00	1	27.00	26.95	-1	744	-0.13%
2018/11/02	0	0.00	0.1	26.90	26.95	-0.1	734	-0.02%
2018/10/25	0	0.00	2.2	28.28	27.75	-2.2	731	-0.31%
2018/10/12	0	0.00	1	26.00	26.05	-1	655	-0.15%
2018/10/08	1	30.50	0	0.00	31.90	1	578	0.17%
2018/08/13	3	26.75	0	0.00	26.35	3	758	0.40%
2018/07/24	0	0.00	4	29.20	29.05	-4	1,792	-0.22%
2018/07/13	0	0.00	1	31.70	31.70	-1	1,924	-0.05%
2018/07/12	4	31.61	0	0.00	31.95	4	1,933	0.21%
2018/07/11	1	33.90	0	0.00	31.65	1	1,944	0.05%
2018/07/05	2	28.30	0	0.00	27.90	2	2,052	0.10%
2018/05/31	0	0.00	2	34.90	36.25	-2	2,534	-0.08%
2018/05/30	0	0.00	0.1	34.60	34.60	-0.1	2,564	0.00%
2018/05/28	0	0.00	3	36.90	36.45	-3	2,557	-0.12%
2018/05/25	0	0.00	3	37.03	36.80	-3	2,556	-0.12%
2018/05/18	0	0.00	3	37.50	37.15	-3	2,467	-0.12%
2018/05/17	0	0.00	1	38.10	37.20	-1	2,454	-0.04%
2018/05/16	1	39.00	0	0.00	38.50	1	2,429	0.04%
2018/05/15	0	0.00	1	39.00	38.45	-1	2,403	-0.04%
2018/05/10	5	37.89	1	37.40	37.90	4	2,277	0.18%
2018/05/04	5	42.20	0	0.00	40.40	5	1,959	0.26%
2018/05/03	2	38.30	20	39.05	39.60	-18	1,774	-1.01%
2018/04/10	0	0.00	1	31.05	30.80	-1	1,142	-0.09%
2018/03/20	0	0.00	10	28.00	27.75	-10	820	-1.22%
2018/03/05	0	0.00	10	25.15	25.15	-10	458	-2.18%
2018/02/27	0	0.00	1	22.60	22.60	-1	345	-0.29%