合一 (4743)-元大-民雄券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721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－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	152.50	0	0.00	153.00	0.2	2,127	0.01%
2024/05/03	0	158.50	0	0.00	158.00	0	2,117	0.00%
2024/04/19	0	147.00	25	149.50	145.50	-25	2,196	-1.14%
2024/04/18	0	0.00	0.1	159.00	157.00	-0.1	2,122	0.00%
2024/04/17	2	159.00	0	0.00	158.00	2	2,098	0.10%
2024/04/16	0.1	158.00	0	0.00	159.00	0.1	2,084	0.00%
2024/04/15	1	166.50	0	0.00	166.00	1	2,027	0.05%
2024/04/12	1	173.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0.1	176.50	0	0.00	175.50	0.1	1,988	0.00%
2024/04/10	1	174.00	1.1	175.00	175.00	-0.1	2,051	-0.01%
2024/04/09	0	0.00	1	175.50	173.50	-1	2,053	-0.05%
2024/04/08	1	174.50	1	178.00	174.00	0	2,046	0.00%
2024/04/01	2	176.00	0	0.00	172.50	2	2,083	0.10%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/27	1	171.50	1	174.50	174.00	0	2,041	0.00%
2024/03/26	1.1	170.17	1	171.00	171.00	0.1	2,022	0.00%
2024/03/22	1	174.50	1	172.50	172.50	0	2,007	0.00%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	0.1	167.44	0	0.00	165.00	0.1	2,039	0.01%
2024/03/14	1	168.50	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0	171.00	1	167.00	167.00	-1	2,040	-0.05%
2024/03/12	0	171.50	0	0.00	171.00	0	2,034	0.00%
2024/03/08	5	177.60	2	182.50	171.00	3	2,127	0.14%
2024/03/07	10	180.00	8	166.63	184.00	2	2,013	0.10%
2024/03/06	1	168.50	6	168.50	167.50	-5	1,906	-0.26%
2024/03/04	0	0.00	2	170.50	171.00	-2	1,918	-0.10%
2024/02/23	0	0.00	2	177.25	176.50	-2	2,029	-0.10%
2024/02/22	3	175.83	0.3	176.63	175.50	2.7	2,078	0.13%
2024/02/19	12	178.04	0	0.00	178.00	12	2,289	0.52%
2024/02/15	1	171.50	1	173.00	173.00	0	2,486	0.00%
2024/02/05	0	174.00	0	0.00	172.50	0	2,681	0.00%
2024/01/31	0	0.00	0.1	173.50	173.00	-0.1	4,077	0.00%
2024/01/29	0	175.50	0	0.00	175.50	0	4,197	0.00%
2024/01/19	0	0.00	1	176.50	175.50	-1	4,512	-0.02%
2024/01/17	1	171.50	1	172.00	172.50	0	4,637	0.00%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	0	185.50	1	184.50	184.50	-1	4,950	-0.02%
2024/01/04	1	184.00	3	188.83	183.00	-2	4,935	-0.04%
2024/01/03	1	192.00	0	0.00	192.00	1	4,867	0.02%
2023/12/28	2	193.75	0	0.00	192.50	2	4,892	0.04%
2023/12/26	0	196.00	2	194.50	197.00	-2	4,828	-0.04%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/19	1	193.00	2	191.50	191.50	-1	4,825	-0.02%
2023/12/18	1	195.01	1	198.00	193.50	0	4,828	0.00%
2023/12/15	0	0.00	1	197.50	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	0.3	192.50	193.00	-0.3	4,797	-0.01%
2023/12/13	0	0.00	1	191.50	191.00	-1	4,784	-0.02%
2023/12/12	0	0.00	1	193.50	194.50	-1	4,793	-0.02%
2023/12/07	1.1	195.05	1	197.50	193.50	0.1	4,768	0.00%
2023/12/05	4	199.50	2	202.50	198.00	2	4,730	0.04%
2023/12/04	1	205.50	1	208.50	205.00	0	4,664	0.00%
2023/12/01	1	207.50	1	207.00	205.00	0	4,661	0.00%
2023/11/30	1	205.50	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	208.00	1	207.00	208.00	0	4,676	0.00%
2023/11/28	1	205.50	1	204.50	204.00	0	4,681	0.00%
2023/11/27	2	207.75	2	207.50	204.00	0	4,723	0.00%
2023/11/22	2.2	207.73	2	206.50	204.50	0.2	4,667	0.00%
2023/11/21	1	205.50	0	0.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	1	207.50	206.00	-1	4,561	-0.02%
2023/11/17	0.1	207.00	0	0.00	206.50	0.1	4,525	0.00%
2023/11/16	5.1	216.02	5	214.80	211.50	0.1	4,449	0.00%
2023/11/15	1	213.00	3	216.00	214.00	-2	4,358	-0.05%
2023/11/14	2	214.00	0	0.00	211.50	2	4,298	0.05%
2023/11/10	12.1	232.13	14.7	233.38	220.50	-2.6	3,987	-0.06%
2023/11/09	1	225.00	1.1	230.00	230.50	-0.1	3,300	0.00%
2023/11/08	16	224.78	20	227.05	226.50	-4	3,149	-0.13%
2023/11/07	0	0.00	3	216.33	217.50	-3	2,710	-0.11%
2023/11/06	0	0.00	1	195.50	198.00	-1	2,615	-0.04%
2023/11/03	1	194.50	1	197.50	193.00	0	2,610	0.00%
2023/11/02	1	196.50	1	193.00	192.00	0	2,602	0.00%
2023/11/01	2	196.00	1	200.00	195.50	1	2,578	0.04%
2023/10/31	1	199.00	1	195.00	196.00	0	2,560	0.00%
2023/10/30	2	201.00	1	198.00	198.00	1	2,538	0.04%
2023/10/27	10	201.10	5	201.00	203.50	5	2,469	0.20%
2023/10/26	2	194.00	0	0.00	197.00	2	2,330	0.09%
2023/10/25	0	0.00	0	195.00	194.50	0	2,262	0.00%
2023/10/24	6	190.50	2	190.50	189.50	4	2,193	0.18%
2023/10/23	0	0.00	1	189.50	189.00	-1	2,128	-0.05%
2023/10/20	1	191.50	1	184.00	183.50	0	2,068	0.00%
2023/10/19	2.1	183.81	2	190.25	190.50	0.1	1,999	0.01%
2023/10/16	1	178.00	1	181.00	181.50	0	1,970	0.00%
2023/10/13	0	0.00	1	173.50	173.50	-1	1,970	-0.05%
2023/10/11	0	176.00	0	0.00	176.50	0	2,082	0.00%
2023/10/06	1	177.00	1	179.00	176.50	0	2,150	0.00%
2023/09/28	0	0.00	1	171.50	174.50	-1	2,192	-0.05%
2023/09/26	1	174.50	0	0.00	173.50	1	2,207	0.05%
2023/09/25	2	179.75	1	181.00	178.50	1	2,234	0.04%
2023/09/21	0	177.00	0	0.00	176.50	0	2,291	0.00%
2023/09/19	1	183.00	0	0.00	181.00	1	2,392	0.04%
2023/09/18	0	187.00	0	0.00	185.00	0	2,399	0.00%
2023/09/15	1	186.00	0	0.00	186.00	1	2,417	0.04%
2023/09/13	2	180.00	0	0.00	180.00	2	2,413	0.08%
2023/09/12	1	177.00	1	179.00	180.50	0	2,467	0.00%
2023/09/11	1	178.50	3	180.33	179.00	-2	2,517	-0.08%
2023/09/08	0.2	180.00	0	0.00	179.00	0.2	2,525	0.01%
2023/09/07	1.1	178.09	0	0.00	177.50	1.1	2,525	0.04%
2023/09/06	1	182.00	0	0.00	179.00	1	2,527	0.04%
2023/09/04	1	194.00	1	193.50	195.00	0	2,459	0.00%
2023/08/31	0	201.50	0	0.00	198.50	0	2,460	0.00%
2023/08/29	1	187.00	1	186.50	188.00	0	2,446	0.00%
2023/08/28	1	181.50	1	184.50	182.50	0	2,446	0.00%
2023/08/22	1	187.00	0	0.00	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1	187.00	188.50	-1	2,508	-0.04%
2023/08/18	1	185.00	0	0.00	184.00	1	2,517	0.04%
2023/08/17	2	184.75	2	187.50	186.50	0	2,536	0.00%
2023/08/16	0	0.00	1	185.00	186.50	-1	2,565	-0.04%
2023/08/14	1.1	173.36	1	174.50	175.50	0.1	2,569	0.00%
2023/08/09	0.2	182.00	0	0.00	184.00	0.2	2,603	0.01%
2023/08/07	1	189.00	0	0.00	188.00	1	2,748	0.04%
2023/08/04	1	190.50	0.5	190.50	192.00	0.5	2,751	0.02%
2023/08/01	1	196.93	0	0.00	194.50	1	2,774	0.04%
2023/07/28	0.1	196.50	0	0.00	198.50	0.1	2,811	0.00%
2023/07/26	0	0.00	2	201.00	200.50	-2	2,866	-0.07%
2023/07/25	2	207.50	0	0.00	206.50	2	2,920	0.07%
2023/07/24	0	0.00	1	207.50	203.50	-1	2,952	-0.03%
2023/07/21	0	0.00	2	212.50	205.00	-2	3,004	-0.07%
2023/07/19	0	208.50	0	0.00	208.00	0	3,080	0.00%
2023/07/18	1.1	210.32	1	203.50	202.50	0.1	3,198	0.00%
2023/07/17	1	210.00	0	0.00	210.00	1	3,305	0.03%
2023/07/14	3	197.00	2	198.25	198.00	1	3,325	0.03%
2023/07/12	2	202.25	1	203.00	202.00	1	3,306	0.03%
2023/07/11	2	207.50	0	0.00	205.50	2	3,376	0.06%
2023/07/10	2	210.75	0	0.00	208.00	2	3,550	0.06%
2023/07/07	0.1	206.00	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	1	209.00	0	0.00	206.00	1	3,553	0.03%
2023/07/05	1	209.50	0	0.00	209.00	1	3,565	0.03%
2023/07/04	0	0.00	1	215.00	210.00	-1	3,591	-0.03%
2023/06/30	1	219.00	1.7	221.03	216.00	-0.6	3,717	-0.02%
2023/06/29	2	220.50	1	221.00	220.00	1	3,780	0.03%
2023/06/28	2	219.25	2	222.25	219.50	0	3,832	0.00%
2023/06/27	3	221.00	3	221.00	220.00	0	3,894	0.00%
2023/06/26	1	206.00	1	208.50	209.50	0	3,882	0.00%
2023/06/20	0.1	216.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	5	217.40	2	219.25	216.00	3	4,100	0.07%
2023/06/16	1.8	214.63	1	215.19	216.00	0.7	4,113	0.02%
2023/06/15	3	231.00	1	230.50	230.50	2	4,089	0.05%
2023/06/14	1	238.00	0	0.00	236.50	1	4,092	0.02%
2023/06/12	0	0.00	0	241.00	241.00	0	4,192	0.00%
2023/06/09	1	234.50	3	237.33	239.00	-2	4,250	-0.05%
2023/06/08	0	0.00	0	237.00	233.50	0	4,314	0.00%
2023/06/07	1	240.00	11	240.09	240.00	-10	4,362	-0.23%
2023/06/06	1	239.50	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1	239.99	0	0.00	236.00	1	4,402	0.02%
2023/06/02	6	241.16	2	240.50	239.50	4	4,415	0.09%
2023/05/31	0	0.00	1	224.50	230.50	-1	4,504	-0.02%
2023/05/30	1	224.50	1.4	226.14	223.00	-0.4	4,564	-0.01%
2023/05/29	1	224.50	0	0.00	224.50	1	4,590	0.02%
2023/05/26	0.1	220.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/25	0	0.00	0.2	226.50	225.00	-0.2	4,705	0.00%
2023/05/24	5.1	231.94	0	0.00	228.50	5.1	4,820	0.11%
2023/05/23	1.4	230.67	1	232.00	232.00	0.4	4,877	0.01%
2023/05/19	1	224.00	3	224.33	223.50	-2	5,168	-0.04%
2023/05/18	1	227.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	1.1	228.77	1	226.50	229.00	0.1	5,214	0.00%
2023/05/16	1	221.50	0	0.00	226.00	1	5,274	0.02%
2023/05/15	1	224.50	2	223.50	221.00	-1	5,360	-0.02%
2023/05/12	0	0.00	1	225.00	224.00	-1	5,465	-0.02%
2023/05/10	2	241.00	1	242.00	242.50	1	5,879	0.02%
2023/05/09	1	239.50	2	241.75	239.50	-1	6,013	-0.02%
2023/05/08	1	241.00	1	240.00	239.50	0	6,142	0.00%
2023/05/05	2	246.00	0	0.00	245.00	2	6,236	0.03%
2023/05/04	0	0.00	1	247.50	247.00	-1	6,290	-0.02%
2023/05/02	4	247.63	3	246.17	248.50	1	6,613	0.02%
2023/04/28	1.2	241.33	2	245.50	241.00	-0.8	6,638	-0.01%
2023/04/27	3	238.00	3	239.00	238.00	0	6,675	0.00%
2023/04/26	1	237.00	1	236.00	239.50	0	6,749	0.00%
2023/04/25	3	244.83	1	241.50	242.00	2	6,763	0.03%
2023/04/24	1	254.00	1.3	254.35	251.00	-0.3	6,839	0.00%
2023/04/21	2	260.25	1	256.00	253.00	1	6,882	0.01%
2023/04/20	4	283.00	3	281.43	270.50	1	6,820	0.01%
2023/04/19	2	279.52	2	281.00	281.00	0	6,745	0.00%
2023/04/18	1	278.50	1	278.50	278.50	0	6,702	0.00%
2023/04/17	1.1	275.45	1	277.50	275.00	0.1	6,722	0.00%
2023/04/14	3	275.50	1	279.50	274.50	2	6,774	0.03%
2023/04/13	4.2	279.72	5	276.60	279.00	-0.8	6,768	-0.01%
2023/04/12	0	0.00	3	270.17	270.00	-3	6,699	-0.04%
2023/04/10	2	269.25	2.1	271.44	267.50	-0.1	7,068	0.00%
2023/04/06	2	272.50	2	272.50	271.50	0	7,293	0.00%
2023/03/31	1.1	273.86	1	272.50	267.00	0.1	7,420	0.00%
2023/03/30	1	270.50	0	0.00	270.50	1	7,521	0.01%
2023/03/29	2	268.75	3	265.67	270.50	-1	7,523	-0.01%
2023/03/28	5	266.20	4	264.50	261.50	1	7,530	0.01%
2023/03/27	0	269.00	0	0.00	269.00	0	7,510	0.00%
2023/03/24	1	269.00	2	265.25	269.00	-1	7,561	-0.01%
2023/03/23	5	262.50	4	264.00	261.50	1	7,602	0.01%
2023/03/22	4	259.25	6	258.42	260.50	-2	7,652	-0.03%
2023/03/21	3	255.17	4	257.88	254.50	-1	7,735	-0.01%
2023/03/20	2	255.00	1	256.00	254.50	1	7,799	0.01%
2023/03/17	1.1	252.59	2	253.75	254.00	-0.9	7,964	-0.01%
2023/03/16	9	256.78	7	260.86	250.50	2	8,051	0.02%
2023/03/15	6	258.92	5	259.20	260.00	1	8,245	0.01%
2023/03/14	3	257.83	3	261.00	253.50	0	8,611	0.00%
2023/03/13	2	250.75	6	250.75	256.50	-4	8,663	-0.05%
2023/03/10	3	261.83	3	264.17	258.50	0	8,801	0.00%
2023/03/09	2	264.50	2	265.50	264.00	0	8,933	0.00%
2023/03/08	4	266.63	4	268.75	264.00	0	9,027	0.00%
2023/03/07	4	269.00	2	272.25	267.00	2	9,226	0.02%
2023/03/06	1	269.47	3	263.33	269.50	-2	9,523	-0.02%
2023/03/03	3	270.00	2	270.25	267.00	1	9,807	0.01%
2023/03/02	5	266.70	5	265.60	270.50	0	10,128	0.00%
2023/03/01	3	261.33	6	261.92	261.00	-3	10,406	-0.03%
2023/02/24	2	262.25	1	259.50	262.00	1	10,537	0.01%
2023/02/23	3	266.33	2	266.50	266.50	1	10,644	0.01%
2023/02/22	0	268.17	1	268.00	266.00	-1	10,847	-0.01%
2023/02/21	1	279.00	0	0.00	276.00	1	10,908	0.01%
2023/02/20	16	288.08	14	291.61	280.00	2	10,971	0.02%
2023/02/17	8	278.25	3	277.83	275.50	5	10,752	0.05%
2023/02/16	1	277.50	2	276.25	276.00	-1	10,823	-0.01%
2023/02/15	1	272.00	2	272.50	271.50	-1	11,086	-0.01%
2023/02/14	2	275.74	1	279.00	271.00	1	11,150	0.01%
2023/02/13	3	287.00	3	280.50	278.00	0	11,115	0.00%
2023/02/10	3	284.83	5.1	287.88	290.00	-2.1	11,131	-0.02%
2023/02/09	3	285.50	4.1	290.80	284.00	-1.1	11,049	-0.01%
2023/02/08	6	286.08	5	285.60	288.00	1	10,875	0.01%
2023/02/07	1	273.00	2	269.50	273.00	-1	10,684	-0.01%
2023/02/06	2	265.00	1.4	269.07	265.00	0.6	10,695	0.01%
2023/02/03	3	266.50	4	267.25	263.00	-1	10,683	-0.01%
2023/02/02	2	264.00	2	266.50	264.50	0	10,651	0.00%
2023/02/01	3.1	265.07	17	265.00	260.50	-13.9	10,761	-0.13%
2023/01/31	4	260.38	5	257.10	269.00	-1	10,777	-0.01%
2023/01/30	4	246.38	5	249.30	250.50	-1	10,740	-0.01%
2023/01/17	10	242.95	9	244.11	244.50	1	10,783	0.01%
2023/01/16	3	237.83	3	237.50	241.00	0	10,750	0.00%
2023/01/12	4.1	228.48	3	228.50	226.50	1.1	10,813	0.01%
2023/01/11	10	239.05	3	240.17	237.00	7	10,723	0.07%
2023/01/10	3	240.17	1	237.50	238.00	2	10,760	0.02%
2023/01/09	1	243.50	2	245.25	245.00	-1	10,832	-0.01%
2023/01/06	4	240.62	4	241.63	241.50	0	10,935	0.00%
2023/01/05	2	242.00	3	242.67	240.00	-1	11,118	-0.01%
2023/01/04	3	243.33	1	240.00	240.00	2	11,199	0.02%
2022/12/30	2	245.75	3	246.17	245.50	-1	11,476	-0.01%
2022/12/29	10	248.10	4	244.63	243.00	6	11,646	0.05%
2022/12/28	10	263.90	2	265.00	257.00	8	11,562	0.07%
2022/12/27	7	256.43	7	258.00	264.50	0	11,544	0.00%
2022/12/26	5	262.70	5	262.80	258.00	0	11,625	0.00%
2022/12/23	8	260.81	12	259.04	259.50	-4	11,716	-0.03%
2022/12/22	3	256.33	7	250.14	262.50	-4	11,692	-0.03%
2022/12/21	10	242.05	4	241.88	239.00	6	11,701	0.05%
2022/12/20	3	242.50	4	243.88	236.50	-1	11,919	-0.01%
2022/12/19	4	244.75	3	245.50	241.50	1	12,043	0.01%
2022/12/16	3.1	246.89	2	247.00	243.00	1.1	12,263	0.01%
2022/12/15	5	251.20	4	248.25	247.00	1	12,360	0.01%
2022/12/14	3	249.33	5	251.30	259.00	-2	12,351	-0.02%
2022/12/13	0	256.00	1	256.00	253.50	-1	12,268	-0.01%
2022/12/12	3	256.17	1	259.00	257.00	2	12,371	0.02%
2022/12/09	1	267.49	2	263.75	260.00	-1	12,416	-0.01%
2022/12/08	1	271.50	0	0.00	267.00	1	12,636	0.01%
2022/12/07	6	275.42	4	277.02	275.00	2	12,518	0.02%
2022/12/06	7	293.59	6	299.83	279.00	1	12,241	0.01%
2022/12/05	1	296.00	1	296.00	297.00	0	11,852	0.00%
2022/12/02	4	298.00	5	298.01	294.50	-1	11,746	-0.01%
2022/12/01	5	291.00	6	291.42	291.50	-1	11,544	-0.01%
2022/11/30	6	286.92	5	287.50	286.00	1	11,421	0.01%
2022/11/29	8.1	291.27	7	291.00	287.00	1.1	11,327	0.01%
2022/11/28	8	291.56	11	293.36	295.00	-3	11,112	-0.03%
2022/11/25	14	292.14	14	294.21	281.00	0	10,804	0.00%
2022/11/24	7	289.50	4	287.88	290.00	3	10,449	0.03%
2022/11/23	6	272.42	9	275.17	289.50	-3	10,134	-0.03%
2022/11/22	7	271.64	6.1	273.47	263.50	1	9,856	0.01%
2022/11/21	7	275.21	5	274.50	272.00	2	9,850	0.02%
2022/11/18	10.1	264.71	18.4	264.65	275.00	-8.3	10,149	-0.08%
2022/11/17	10	260.05	7	260.14	259.00	3	10,200	0.03%
2022/11/16	12	253.88	14	254.64	256.50	-2	10,018	-0.02%
2022/11/15	10	250.25	5	251.70	249.50	5	9,875	0.05%
2022/11/14	3	251.83	4	252.00	250.00	-1	9,882	-0.01%
2022/11/11	9	254.22	10	253.55	252.50	-1	9,777	-0.01%
2022/11/10	5	247.10	4	250.00	243.00	1	9,480	0.01%
2022/11/09	2	244.75	2	245.75	243.50	0	9,408	0.00%
2022/11/08	11	249.32	11	249.55	243.00	0	9,350	0.00%
2022/11/07	3	247.33	12	245.63	246.00	-9	9,252	-0.10%
2022/11/04	4	246.88	4	247.25	247.50	0	9,160	0.00%
2022/11/03	7	242.64	6	243.58	246.00	1	9,077	0.01%
2022/11/02	17	240.09	16	244.16	242.00	1	8,948	0.01%
2022/11/01	8	235.75	10	234.05	239.50	-2	8,813	-0.02%
2022/10/31	6	230.92	6	227.33	228.00	0	8,684	0.00%
2022/10/28	4	229.38	4	230.13	223.50	0	8,605	0.00%
2022/10/27	4	225.13	4	224.13	232.00	0	8,456	0.00%
2022/10/26	9	207.50	12	207.54	211.00	-3	8,310	-0.04%
2022/10/25	11.1	214.09	9	213.89	210.50	2.1	8,172	0.03%
2022/10/24	6	219.42	7	220.29	216.00	-1	8,071	-0.01%
2022/10/21	6	221.58	5	221.10	215.00	1	8,033	0.01%
2022/10/20	13	222.96	10	223.60	227.50	3	7,981	0.04%
2022/10/19	8	234.31	7	235.64	231.50	1	7,930	0.01%
2022/10/18	10	239.80	9	240.44	235.00	1	8,021	0.01%
2022/10/17	10	233.55	10	234.65	239.00	0	7,948	0.00%
2022/10/14	7	241.71	8	243.69	243.50	-1	7,828	-0.01%
2022/10/13	14	245.25	8	240.19	234.50	6	7,680	0.08%
2022/10/12	9	246.94	10	248.10	252.00	-1	7,490	-0.01%
2022/10/11	8	252.69	7	252.00	244.50	1	7,338	0.01%
2022/10/07	4.1	262.70	4	262.88	257.00	0.1	7,142	0.00%
2022/10/06	4	256.00	3	252.50	259.50	1	6,921	0.01%
2022/10/05	1	240.50	4.1	243.28	245.50	-3.1	6,664	-0.05%
2022/10/04	7	238.50	8	239.50	240.00	-1	6,523	-0.02%
2022/10/03	8	244.06	5	239.00	233.50	3	6,429	0.05%
2022/09/30	4	244.38	3	248.83	252.50	1	6,262	0.02%
2022/09/29	2	235.50	3	236.33	248.50	-1	6,058	-0.02%
2022/09/28	1	239.00	1	235.00	226.00	0	6,101	0.00%
2022/09/27	1	245.00	1	237.00	242.50	0	5,982	0.00%
2022/09/26	8	259.56	6	257.33	245.50	2	5,789	0.03%
2022/09/23	15	262.83	16	263.66	267.00	-1	5,652	-0.02%
2022/09/22	3	257.67	4	259.25	259.50	-1	5,536	-0.02%
2022/09/21	5	259.20	3	260.17	256.00	2	5,413	0.04%
2022/09/20	3	260.33	4	261.38	260.00	-1	5,457	-0.02%
2022/09/19	5	262.00	6	262.50	260.50	-1	5,550	-0.02%
2022/09/16	2	272.00	1	270.50	271.50	1	5,538	0.02%
2022/09/15	2	293.50	3	294.50	272.50	-1	5,476	-0.02%
2022/09/14	0	294.00	0	0.00	293.50	0	5,213	0.00%
2022/09/07	0	0.00	0	275.00	278.00	0	5,901	0.00%
2022/08/31	0	0.00	16	298.56	296.00	-16	6,113	-0.26%
2022/08/30	1	280.00	1	277.00	283.50	0	6,091	0.00%
2022/08/29	26	284.00	18	287.42	284.00	8	6,049	0.13%
2022/08/26	12	280.17	11	265.82	284.00	1	6,011	0.02%
2022/08/25	39	256.13	41	256.67	260.00	-2	5,879	-0.03%
2022/08/24	4.2	239.25	6	240.17	242.50	-1.9	5,411	-0.03%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0	173.50	1	182.50	182.50	-1	5,540	-0.02%
2022/08/18	0	171.50	0	0.00	172.50	0	5,483	0.00%
2022/08/16	4	175.38	3	172.00	172.00	1	5,474	0.02%
2022/08/12	1	171.50	0	0.00	171.00	1	5,465	0.02%
2022/08/08	1	170.00	0	0.00	171.00	1	5,499	0.02%
2022/08/01	2	183.75	0	0.00	183.50	2	5,417	0.04%
2022/07/29	6	191.42	0	0.00	188.50	6	5,399	0.11%
2022/07/26	1	193.50	1	195.50	186.00	0	5,374	0.00%
2022/07/25	4	194.25	10	195.10	191.50	-6	5,264	-0.11%
2022/07/22	2	185.25	3	186.00	186.00	-1	5,086	-0.02%
2022/07/21	2	179.00	7	179.50	183.00	-5	5,044	-0.10%
2022/07/20	1	174.50	0	0.00	175.00	1	5,017	0.02%
2022/07/19	1	174.00	1	173.00	172.50	0	5,040	0.00%
2022/07/11	1	166.00	1	168.00	170.00	0	5,144	0.00%
2022/07/06	17	175.41	7	169.21	167.00	10	5,043	0.20%
2022/07/04	0	0.00	6.3	158.49	158.50	-6.3	4,743	-0.13%
2022/07/01	1	178.00	0	0.00	169.00	1	4,661	0.02%
2022/06/30	3	192.50	12	180.92	175.50	-9	4,584	-0.20%
2022/06/29	1	192.00	1.1	189.78	194.00	-0.1	4,421	0.00%
2022/06/28	1	191.01	1	194.50	188.50	0	4,393	0.00%
2022/06/27	6	206.17	1	205.00	203.00	5	4,263	0.12%
2022/06/24	0	0.00	10	204.03	210.00	-10	4,158	-0.24%
2022/06/22	5	198.00	0.2	197.50	197.00	4.8	3,908	0.12%
2022/06/21	1.3	197.26	1	198.00	200.00	0.3	3,759	0.01%
2022/06/20	5	195.90	5	192.40	189.50	0	3,582	0.00%
2022/06/17	0	192.00	0	0.00	194.00	0	3,349	0.00%
2022/06/16	20	192.38	6	193.25	192.00	14	3,257	0.43%
2022/06/14	0	0.00	1	168.50	172.00	-1	3,083	-0.03%
2022/06/09	4	185.88	5	182.60	181.00	-1	3,000	-0.03%
2022/06/08	1	174.00	0	0.00	171.50	1	2,908	0.03%
2022/06/02	1	182.00	2	183.25	181.00	-1	2,907	-0.03%
2022/06/01	3	186.00	1	187.00	183.50	2	2,916	0.07%
2022/05/30	0	182.00	0	0.00	184.00	0	2,518	0.00%
2022/05/25	0	0.00	0	179.00	177.50	0	2,439	0.00%
2022/05/19	1	178.00	2	177.25	177.50	-1	2,435	-0.04%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/10	1	183.55	0	0.00	186.00	1	2,394	0.04%
2022/05/03	1	203.50	1	206.00	200.50	0	2,428	0.00%
2022/04/26	0	0.00	0.1	199.50	196.50	-0.1	2,361	0.00%
2022/04/22	1.1	210.36	0.1	208.50	207.50	1	2,314	0.04%
2022/04/21	0.1	207.50	1	207.99	216.50	-0.9	2,211	-0.04%
2022/04/19	0	199.00	0	0.00	197.50	0	2,158	0.00%
2022/04/18	0	0.00	0	201.00	198.50	0	2,163	0.00%
2022/04/15	0	0.00	1	199.00	198.50	-1	2,158	-0.05%
2022/04/13	0	0.00	1	200.00	201.00	-1	2,187	-0.05%
2022/04/07	1	212.50	1	216.00	208.50	0	2,188	0.00%
2022/03/31	1	218.50	0	0.00	214.50	1	2,174	0.05%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	1.4	226.93	233.50	-1.4	2,090	-0.06%
2022/03/28	2.1	223.52	2	226.50	223.00	0.1	2,013	0.00%
2022/03/25	2	224.50	2	228.75	223.00	0	2,011	0.00%
2022/03/23	1.3	228.42	1	231.50	227.00	0.3	2,052	0.01%
2022/03/22	1	229.50	1	229.00	229.50	0	2,050	0.00%
2022/03/21	2	231.25	2	229.25	226.50	0	2,063	0.00%
2022/03/18	1	220.00	1.1	221.88	228.50	-0.1	2,096	0.00%
2022/03/15	0	0.00	0.1	204.50	200.50	-0.1	2,025	0.00%
2022/03/09	1.1	214.41	0	0.00	212.00	1.1	2,133	0.05%
2022/03/07	2	229.00	0	0.00	224.50	2	2,176	0.09%
2022/03/04	1	243.50	1.1	241.12	241.00	-0.1	2,213	-0.01%
2022/03/03	0	0.00	0.2	248.00	247.00	-0.2	2,353	-0.01%
2022/03/02	1	251.00	0	0.00	252.50	1	2,472	0.04%
2022/02/25	0	246.00	1	249.00	247.50	-1	2,822	-0.04%
2022/02/24	0	252.00	0	0.00	241.50	0	2,928	0.00%
2022/02/18	1	259.00	1	256.50	259.00	0	3,190	0.00%
2022/02/17	2	255.75	1	263.00	255.50	1	3,189	0.03%
2022/02/16	0	261.00	2	247.00	259.00	-2	3,164	-0.06%
2022/02/15	1	242.50	0	0.00	242.50	1	3,162	0.03%
2022/02/14	1	243.50	2	247.50	243.00	-1	3,164	-0.03%
2022/02/11	1	249.00	1	253.50	245.50	0	3,165	0.00%
2022/02/10	1	251.00	0	256.50	251.00	1	3,173	0.03%
2022/02/08	0	0.00	1	251.00	258.00	-1	3,217	-0.03%
2022/02/07	1	246.00	0	0.00	246.00	1	3,244	0.03%
2022/01/24	0	233.00	0	0.00	237.00	0	3,368	0.00%
2022/01/21	0	243.50	0	0.00	239.50	0	3,372	0.00%
2022/01/20	1	249.00	1	251.50	245.50	0	3,411	0.00%
2022/01/19	0.1	247.00	0	0.00	246.00	0.1	3,432	0.00%
2022/01/17	0	248.00	0	0.00	251.50	0	3,479	0.00%
2022/01/12	1	256.50	1	259.00	253.50	0	3,535	0.00%
2022/01/11	1	260.00	1	258.50	258.50	0	3,684	0.00%
2022/01/07	1	259.00	1	262.50	265.00	0	4,036	0.00%
2022/01/05	2	277.75	1	280.00	275.50	1	4,098	0.02%
2022/01/03	1	280.00	0.1	280.00	278.00	0.9	4,169	0.02%
2021/12/30	1	287.50	1	292.00	287.50	0	4,172	0.00%
2021/12/29	1	288.50	0	0.00	287.00	1	4,166	0.02%
2021/12/28	2	291.25	4	287.38	287.50	-2	4,165	-0.05%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/24	3	291.83	2.1	291.54	287.00	0.9	4,150	0.02%
2021/12/23	1	290.90	2	290.50	291.00	-1	4,139	-0.02%
2021/12/22	1	285.00	1	289.00	285.00	0	4,134	0.00%
2021/12/21	0	0.00	1	287.00	287.00	-1	4,126	-0.02%
2021/12/20	2	287.00	0	0.00	284.00	2	4,100	0.05%
2021/12/17	2	296.75	2	296.00	291.50	0	4,099	0.00%
2021/12/14	1.1	293.87	0	0.00	285.00	1.1	4,111	0.03%
2021/12/10	2	303.00	3	301.67	302.00	-1	4,003	-0.02%
2021/12/09	1	297.50	0	0.00	297.50	1	3,954	0.03%
2021/12/08	1.1	308.71	2.1	300.74	300.50	-1	3,946	-0.03%
2021/12/07	2	298.00	2	293.50	295.00	0	3,877	0.00%
2021/12/06	2	300.25	1	298.50	296.50	1	3,858	0.03%
2021/12/01	2	290.00	1	293.00	289.00	1	3,773	0.03%
2021/11/30	1	284.50	1	284.50	297.50	0	3,724	0.00%
2021/11/29	8	291.31	5.3	277.91	275.50	2.8	3,654	0.08%
2021/11/26	4.1	311.24	4.1	307.49	306.00	0	3,511	0.00%
2021/11/25	5.1	312.08	2	302.50	298.00	3.1	3,390	0.09%
2021/11/24	2.3	313.46	14	319.07	326.50	-11.7	3,206	-0.36%
2021/11/23	0.1	305.00	1	311.49	297.00	-0.9	3,159	-0.03%
2021/11/22	1.1	300.50	1	300.00	299.50	0.1	3,066	0.00%
2021/11/19	2	282.75	0.1	282.00	283.00	2	2,965	0.07%
2021/11/18	2.1	265.55	1.1	282.05	282.50	1	2,880	0.04%
2021/11/17	0	0.00	0.2	254.50	257.00	-0.2	2,743	-0.01%
2021/11/16	0	0.00	0	256.00	252.00	0	2,732	0.00%
2021/11/15	0	0.00	1	255.00	256.00	-1	2,735	-0.04%
2021/11/12	1.1	256.26	1	249.00	256.50	0.1	2,734	0.00%
2021/11/11	2	245.50	1.1	251.95	245.50	0.9	2,711	0.03%
2021/11/10	1	251.00	0	0.00	250.00	1	2,702	0.04%
2021/11/09	0	0.00	1	245.00	254.00	-1	2,700	-0.04%
2021/11/08	1	243.00	2	243.25	244.50	-1	2,702	-0.04%
2021/11/05	1	244.50	1	247.00	241.00	0	2,675	0.00%
2021/11/04	0.1	245.32	0.1	245.00	243.00	0	2,653	0.00%
2021/11/03	1.1	250.00	0	0.00	250.00	1.1	2,616	0.04%
2021/11/01	0.2	261.00	1	261.00	262.00	-0.9	2,498	-0.03%
2021/10/28	0.2	263.54	0	0.00	269.50	0.2	2,483	0.01%
2021/10/27	0	0.00	0.1	246.00	245.00	-0.1	2,437	0.00%
2021/10/25	0	0.00	1	258.00	266.00	-1	2,451	-0.04%
2021/10/20	0.1	245.50	5	249.80	255.00	-4.9	2,418	-0.20%
2021/10/19	1	234.00	3	235.00	239.00	-2	2,374	-0.08%
2021/10/18	2	227.00	4	228.75	233.00	-2	2,220	-0.09%
2021/10/15	5	203.00	6	201.00	214.50	-1	2,027	-0.05%
2021/10/14	2	191.25	1	197.00	197.00	1	1,915	0.05%
2021/10/13	1	178.00	1	179.50	179.50	0	1,813	0.00%
2021/10/12	2	184.50	3	181.00	180.50	-1	1,802	-0.06%
2021/10/07	0	0.00	1	165.00	167.50	-1	1,747	-0.06%
2021/10/06	0	0.00	1	167.00	166.00	-1	1,734	-0.06%
2021/10/04	1	182.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0	0.00	2	184.00	183.00	-2	1,741	-0.11%
2021/09/27	1	190.00	1	193.00	190.00	0	1,844	0.00%
2021/09/24	3	192.17	2	191.00	191.00	1	1,904	0.05%
2021/08/30	1	198.00	1	195.50	191.00	0	2,448	0.00%
2021/08/27	1	195.50	0	0.00	195.50	1	2,478	0.04%
2021/08/26	0	0.00	1	187.00	198.50	-1	2,377	-0.04%
2021/08/19	1	188.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1	185.00	1	187.50	189.00	0	2,548	0.00%
2021/08/17	1	190.00	1	192.50	190.00	0	2,560	0.00%
2021/08/16	0	0.00	1	192.00	190.00	-1	2,568	-0.04%
2021/08/13	2	194.00	0	0.00	195.00	2	2,607	0.08%
2021/08/12	0	0.00	1	190.00	193.00	-1	2,629	-0.04%
2021/08/11	1	186.00	2	188.50	186.00	-1	2,648	-0.04%
2021/08/09	3	195.00	0	0.00	191.00	3	2,839	0.11%
2021/08/05	1	203.00	1	202.50	200.00	0	2,990	0.00%
2021/08/04	1	196.00	1	197.50	196.00	0	3,147	0.00%
2021/08/03	1	197.50	0	0.00	198.00	1	3,205	0.03%
2021/07/30	1	190.00	2	195.75	193.00	-1	3,320	-0.03%
2021/07/29	2	193.00	2	185.00	193.00	0	3,319	0.00%
2021/07/28	1	179.50	0	0.00	179.50	1	3,294	0.03%
2021/07/27	0	0.00	1	190.50	185.00	-1	3,317	-0.03%
2021/07/26	0	0.00	1	194.50	192.50	-1	3,381	-0.03%
2021/07/22	1	197.00	2	197.50	195.50	-1	3,532	-0.03%
2021/07/21	1	198.00	0	0.00	197.00	1	3,559	0.03%
2021/07/20	2	206.50	2.2	203.45	201.50	-0.2	3,588	-0.01%
2021/07/19	0	0.00	1	202.50	203.00	-1	3,582	-0.03%
2021/07/13	1	206.00	1	210.00	203.50	0	3,681	0.00%
2021/07/12	2	206.75	3	210.17	209.00	-1	3,690	-0.03%
2021/07/09	1	208.00	1	211.00	207.50	0	3,683	0.00%
2021/07/08	0	0.00	1	210.50	209.00	-1	3,712	-0.03%
2021/07/07	3	209.50	1	213.50	209.50	2	3,724	0.05%
2021/07/06	2	213.26	1	213.00	211.00	1	3,739	0.03%
2021/07/05	2	222.75	2	224.50	219.00	0	3,756	0.00%
2021/07/02	1	225.00	1	231.00	225.00	0	3,753	0.00%
2021/07/01	1	230.97	0	0.00	227.50	1	3,753	0.03%
2021/06/30	4	231.88	1	226.50	232.00	3	3,737	0.08%
2021/06/29	0	221.00	0	0.00	219.00	0	3,729	0.00%
2021/06/28	0	218.50	1	218.00	221.00	-1	3,759	-0.03%
2021/06/25	0	212.50	0	0.00	211.00	0	3,815	0.00%
2021/06/24	0	0.00	2	211.25	210.50	-2	3,996	-0.05%
2021/06/23	1	207.00	2.1	207.76	207.50	-1.1	3,996	-0.03%
2021/06/22	1	211.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	2	217.75	0.4	214.00	212.00	1.6	4,031	0.04%
2021/06/18	3	221.83	4.1	221.47	221.00	-1.1	4,037	-0.03%
2021/06/17	1	219.00	1	221.50	218.00	0	4,021	0.00%
2021/06/16	2	220.50	2	224.25	219.50	0	4,050	0.00%
2021/06/15	4	219.75	2	223.00	221.50	2	4,063	0.05%
2021/06/11	4	232.00	2	230.00	222.50	2	4,046	0.05%
2021/06/10	3.2	224.70	6	224.00	232.50	-2.8	3,944	-0.07%
2021/06/09	0.1	215.00	3	209.83	211.50	-2.9	3,939	-0.07%
2021/06/08	0	0.00	1	205.00	203.00	-1	3,827	-0.03%
2021/06/07	1	203.50	0	0.00	203.00	1	3,828	0.03%
2021/06/04	2	208.75	2	212.00	206.00	0	3,813	0.00%
2021/06/02	2	207.75	1	204.00	205.00	1	3,770	0.03%
2021/06/01	0	0.00	1	205.50	206.50	-1	3,770	-0.03%
2021/05/31	2	204.74	0	0.00	204.50	2	3,762	0.05%
2021/05/28	0	0.00	0.1	207.00	207.00	-0.1	3,764	0.00%
2021/05/27	2	215.00	2	214.75	207.00	0	3,787	0.00%
2021/05/26	3	211.00	2	208.25	213.00	1	3,736	0.03%
2021/05/25	1	202.00	1	205.50	202.50	0	4,135	0.00%
2021/05/24	3	206.17	3.3	203.99	204.00	-0.3	4,305	-0.01%
2021/05/21	1	205.00	1.5	201.90	205.50	-0.5	4,611	-0.01%
2021/05/20	3	200.67	2	204.75	199.00	1	4,576	0.02%
2021/05/19	1	204.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	0	205.00	2	204.00	208.00	-2	4,650	-0.04%
2021/05/17	4	211.00	6	208.92	196.00	-2	4,676	-0.04%
2021/05/14	6	219.58	3	218.54	216.50	3	4,659	0.06%
2021/05/13	5	224.22	5	229.30	218.00	0	4,622	0.00%
2021/05/12	5	226.80	5	238.00	221.50	0	4,591	0.00%
2021/05/11	5	230.20	4	232.75	225.50	1	4,442	0.02%
2021/05/10	3	230.02	3	235.50	229.50	0	4,431	0.00%
2021/05/07	2	228.00	4	224.50	235.00	-2	4,396	-0.05%
2021/05/06	2	219.25	0	0.00	214.00	2	4,359	0.05%
2021/05/05	2	219.75	2	223.50	219.00	0	4,368	0.00%
2021/05/04	1	220.00	1	226.00	220.00	0	4,385	0.00%
2021/05/03	3	244.17	4	245.27	232.50	-1	4,357	-0.02%
2021/04/29	3	234.17	2	230.00	236.00	1	4,298	0.02%
2021/04/28	2	234.42	0	0.00	225.50	2	4,273	0.05%
2021/04/27	0	0.00	4	228.50	235.00	-4	4,205	-0.10%
2021/04/26	1	214.50	2	216.00	214.00	-1	4,207	-0.02%
2021/04/23	2	222.75	0	0.00	218.50	2	4,268	0.05%
2021/04/22	1	227.00	0	0.00	227.00	1	4,327	0.02%
2021/04/21	1	239.49	1	236.50	235.50	0	4,405	0.00%
2021/04/20	2	233.25	1	237.00	234.50	1	4,460	0.02%
2021/04/19	1	234.54	0	0.00	234.50	1	4,516	0.02%
2021/04/14	1	249.37	2	244.50	242.00	-1	4,573	-0.02%
2021/04/13	1	256.47	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	1	256.00	254.00	-1	4,570	-0.02%
2021/04/09	1	253.50	2	256.25	253.00	-1	4,603	-0.02%
2021/04/08	2	252.78	0	0.00	252.00	2	4,658	0.04%
2021/04/07	1	258.00	0	0.00	258.00	1	4,685	0.02%
2021/04/06	1	263.40	1	259.49	259.00	0	4,743	0.00%
2021/04/01	3	271.99	2	271.50	267.00	1	4,772	0.02%
2021/03/31	4	270.76	2	278.00	264.50	2	4,761	0.04%
2021/03/30	1	272.00	0	0.00	273.00	1	4,714	0.02%
2021/03/29	9	275.39	12	273.29	277.00	-3	4,642	-0.06%
2021/03/26	1	253.00	3	253.17	252.50	-2	4,518	-0.04%
2021/03/25	2	252.75	0	0.00	250.00	2	4,553	0.04%
2021/03/22	1	246.50	0	0.00	246.50	1	4,817	0.02%
2021/03/19	0	253.43	0	0.00	251.50	0	4,854	0.00%
2021/03/17	0	260.00	0	0.00	258.00	0	5,052	0.00%
2021/03/16	1	261.99	0	0.00	261.50	1	5,156	0.02%
2021/03/15	2	272.25	2	272.00	262.00	0	5,168	0.00%
2021/03/11	0	0.00	1	262.50	263.00	-1	5,235	-0.02%
2021/03/08	2	256.25	0	0.00	250.00	2	5,368	0.04%
2021/03/04	0	0.00	1	256.00	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	2	253.75	255.50	-2	5,817	-0.03%
2021/03/02	2	252.45	1	245.00	245.00	1	5,826	0.02%
2021/02/26	2.3	259.37	0	0.00	260.50	2.3	5,814	0.04%
2021/02/25	20.1	297.54	35.2	307.49	270.00	-15.1	5,776	-0.26%
2021/02/24	1	258.00	27.3	272.81	288.00	-26.3	5,346	-0.49%
2021/02/23	6.1	269.17	33	275.61	262.00	-27	5,197	-0.52%
2021/02/22	0	0.00	20	254.00	254.00	-20	4,954	-0.40%
2021/02/19	1	230.50	24	229.00	231.00	-23	5,022	-0.46%
2021/02/18	1	210.00	10	214.95	210.00	-9	5,008	-0.18%
2021/02/17	3	212.68	21	223.62	208.00	-18	5,015	-0.36%
2021/02/05	2	213.25	3.1	212.11	220.00	-1.1	4,968	-0.02%
2021/02/04	0	0.00	1.1	195.89	200.00	-1.1	4,978	-0.02%
2021/02/03	15.1	196.30	0	0.00	198.50	15.1	5,008	0.30%
2021/02/02	0.1	188.00	3	188.00	198.00	-2.9	5,037	-0.06%
2021/02/01	4	186.63	0	0.00	184.50	4	5,057	0.08%
2021/01/28	0	0.00	2	192.75	192.50	-2	5,091	-0.04%
2021/01/26	1	198.00	0	0.00	195.00	1	5,186	0.02%
2021/01/25	2	207.75	0	0.00	203.00	2	5,185	0.04%
2021/01/22	1	213.50	0	0.00	207.00	1	5,215	0.02%
2021/01/21	1	208.50	2	208.50	213.50	-1	5,289	-0.02%
2021/01/20	2.1	207.49	2.4	208.37	207.00	-0.3	5,496	-0.01%
2021/01/19	1	209.50	0.1	209.00	206.00	0.9	5,514	0.02%
2021/01/18	2.5	209.50	3	213.17	210.00	-0.5	5,560	-0.01%
2021/01/15	1	197.50	0	0.00	199.00	1	5,503	0.02%
2021/01/14	1	198.50	4	195.75	189.00	-3	5,417	-0.06%
2021/01/13	3	213.00	1	215.50	202.00	2	5,323	0.04%
2021/01/12	5	215.80	3	219.17	213.50	2	5,269	0.04%
2021/01/07	1	226.00	2	228.25	225.00	-1	5,228	-0.02%
2021/01/06	2	226.75	0	0.00	225.50	2	5,209	0.04%
2021/01/05	7	230.71	2	232.00	230.50	5	5,220	0.10%
2021/01/04	2	230.50	0	0.00	229.00	2	5,227	0.04%
2020/12/31	2	245.75	2	253.00	241.00	0	5,212	0.00%
2020/12/30	1	242.00	3	246.67	246.50	-2	5,118	-0.04%
2020/12/29	2	247.50	2	250.25	242.00	0	5,073	0.00%
2020/12/28	2	238.75	2.1	244.52	244.50	-0.1	5,001	0.00%
2020/12/25	2	229.00	1	229.50	231.00	1	4,950	0.02%
2020/12/23	0	0.00	1	236.50	233.00	-1	4,959	-0.02%
2020/12/22	1	235.50	1	237.00	237.00	0	4,986	0.00%
2020/12/17	2	250.50	3	245.50	240.50	-1	5,021	-0.02%
2020/12/16	2	245.25	6	245.58	248.50	-4	4,909	-0.08%
2020/12/15	0	0.00	2	230.00	226.00	-2	5,047	-0.04%
2020/12/14	6	249.25	5	244.80	238.50	1	5,032	0.02%
2020/12/11	2	227.25	3	228.67	237.50	-1	4,937	-0.02%
2020/12/10	0	0.00	0.1	221.00	216.00	-0.1	4,882	0.00%
2020/12/08	1	241.00	0.2	242.71	236.00	0.9	4,776	0.02%
2020/12/07	2.1	264.96	0	0.00	255.50	2.1	4,665	0.04%
2020/12/04	1	260.00	3	263.50	266.00	-2	4,665	-0.04%
2020/12/03	1.1	262.82	0	0.00	260.00	1.1	4,726	0.02%
2020/12/01	1	274.00	1	284.00	274.00	0	4,747	0.00%
2020/11/30	0	0.00	1	294.00	286.00	-1	4,774	-0.02%
2020/11/27	0	0.00	3.2	289.19	292.00	-3.2	4,452	-0.07%
2020/11/26	1	279.00	1	282.00	282.00	0	4,425	0.00%
2020/11/25	1	277.50	1.1	280.83	276.00	-0.1	4,446	0.00%
2020/11/24	0	0.00	3	276.67	274.50	-3	4,451	-0.07%
2020/11/19	2	287.00	3	286.17	280.50	-1	4,582	-0.02%
2020/11/18	2	285.00	2	283.75	287.00	0	4,550	0.00%
2020/11/17	4	275.13	2	274.00	277.00	2	4,617	0.04%
2020/11/16	1	263.50	3	262.00	265.00	-2	4,598	-0.04%
2020/11/13	1	268.50	1	266.00	268.50	0	4,623	0.00%
2020/11/12	3	266.50	1	269.00	264.50	2	4,625	0.04%
2020/11/11	1	276.50	1	281.00	279.00	0	4,559	0.00%
2020/11/10	1	281.50	4	279.63	272.00	-3	4,573	-0.07%
2020/11/09	2	290.75	1	286.50	285.00	1	4,571	0.02%
2020/11/06	4	296.50	1	296.50	296.00	3	4,622	0.06%
2020/11/05	2.1	294.88	1	292.00	292.00	1.1	4,673	0.02%
2020/11/04	1	282.00	1	286.00	290.00	0	4,689	0.00%
2020/11/03	1	285.00	6	286.58	280.50	-5	4,660	-0.11%
2020/11/02	2	293.00	1	290.50	288.00	1	4,729	0.02%
2020/10/30	0	0.00	2	291.50	293.00	-2	4,734	-0.04%
2020/10/29	4	292.38	5	290.40	298.00	-1	4,709	-0.02%
2020/10/28	9.3	319.33	8.1	303.01	297.00	1.2	4,687	0.03%
2020/10/27	0.1	320.51	3	317.83	324.50	-2.9	4,428	-0.07%
2020/10/26	2	337.25	4.6	326.87	320.00	-2.6	4,371	-0.06%
2020/10/23	3	350.00	3	344.17	343.00	0	4,393	0.00%
2020/10/22	2	348.00	3	345.67	343.00	-1	4,372	-0.02%
2020/10/21	2	352.50	1	347.50	347.50	1	4,380	0.02%
2020/10/20	0	0.00	0.1	351.50	351.00	-0.1	4,380	0.00%
2020/10/19	3	348.67	0	0.00	345.00	3	4,444	0.07%
2020/10/16	0	0.00	0.1	344.00	344.00	-0.1	4,431	0.00%
2020/10/15	2	342.75	1	338.50	338.00	1	4,524	0.02%
2020/10/14	1	350.00	1	347.50	345.50	0	4,524	0.00%
2020/10/13	1	354.00	1	354.00	350.50	0	4,548	0.00%
2020/10/07	0	0.00	0.2	339.00	338.50	-0.2	4,573	0.00%
2020/09/30	0	0.00	2	338.75	342.00	-2	4,623	-0.04%
2020/09/29	4	335.75	5	333.70	331.00	-1	4,614	-0.02%
2020/09/25	1	352.50	3	355.83	357.00	-2	4,718	-0.04%
2020/09/24	1	336.00	0.1	347.00	345.50	1	4,785	0.02%
2020/09/23	3	340.50	2	340.25	336.00	1	4,796	0.02%
2020/09/22	6	343.50	8	334.06	333.00	-2	4,843	-0.04%
2020/09/21	4	367.88	3.1	361.58	359.50	0.9	4,758	0.02%
2020/09/18	3	343.00	13	360.08	367.00	-10	4,698	-0.21%
2020/09/17	1	328.50	3	331.83	334.50	-2	4,477	-0.04%
2020/09/16	2	328.25	3	329.67	324.50	-1	4,464	-0.02%
2020/09/15	1	331.00	7	326.86	328.50	-6	4,437	-0.14%
2020/09/14	0.1	312.50	4.2	312.02	312.50	-4.1	4,488	-0.09%
2020/09/11	0	0.00	5	302.10	306.00	-5	4,440	-0.11%
2020/09/09	1	316.50	6	312.00	302.00	-5	4,361	-0.11%
2020/09/08	6	273.75	5	293.40	309.50	1	4,352	0.02%
2020/09/07	1	287.50	6	291.83	283.50	-5	4,376	-0.11%
2020/09/04	1	290.00	5	295.00	300.00	-4	4,377	-0.09%
2020/09/03	5	315.80	2	309.50	306.00	3	4,422	0.07%
2020/09/02	2	335.00	1	337.50	329.50	1	4,374	0.02%
2020/09/01	0	0.00	1	333.00	330.00	-1	4,360	-0.02%
2020/08/31	0	0.00	3	330.00	339.50	-3	4,326	-0.07%
2020/08/28	2	324.50	1	331.00	322.00	1	4,298	0.02%
2020/08/27	3	333.33	2	326.00	320.50	1	4,276	0.02%
2020/08/25	0	0.00	2	299.50	303.00	-2	4,205	-0.05%
2020/08/24	1	299.00	1	300.00	299.00	0	4,188	0.00%
2020/08/21	4	295.13	2	295.50	293.50	2	4,166	0.05%
2020/08/20	1	348.50	0	0.00	303.00	1	4,068	0.02%
2020/08/19	0	0.00	5.1	327.88	336.50	-5.1	4,045	-0.13%
2020/08/18	0	0.00	10	301.00	306.50	-10	4,028	-0.25%
2020/08/17	0	0.00	1	273.00	280.00	-1	3,992	-0.03%
2020/08/14	2	278.00	0	0.00	275.00	2	4,238	0.05%
2020/08/13	0	0.00	2	272.25	269.50	-2	4,159	-0.05%
2020/08/12	4.4	270.31	5	275.00	278.50	-0.6	4,053	-0.01%
2020/08/11	0.1	253.50	0	0.00	253.50	0.1	3,946	0.00%
2020/08/10	1	233.00	6.5	242.39	246.50	-5.5	3,898	-0.14%
2020/08/07	1	229.00	0	0.00	224.50	1	3,870	0.03%
2020/08/06	4	229.75	2	229.75	221.00	2	3,827	0.05%
2020/08/05	0	0.00	2	231.75	226.50	-2	3,743	-0.05%
2020/08/04	3	203.67	1.5	215.08	213.50	1.5	3,744	0.04%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	1	153.50	1	153.50	153.50	0	3,833	0.00%
2020/07/24	2	217.25	0	0.00	210.00	2	3,743	0.05%
2020/07/23	0	0.00	1	203.00	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	0.5	213.50	213.50	-0.5	3,843	-0.01%
2020/07/21	1	194.50	0	0.00	194.50	1	3,912	0.03%
2020/07/17	1	240.50	2	247.75	240.00	-1	4,122	-0.02%
2020/07/16	1.2	271.08	1	266.50	266.50	0.2	4,085	0.00%
2020/07/10	0	0.00	0.2	405.00	405.00	-0.2	3,946	-0.01%
2020/07/09	0	0.00	2	476.50	450.00	-2	3,890	-0.05%
2020/07/08	0	0.00	1	433.50	433.50	-1	3,868	-0.03%
2020/07/07	1	386.50	1	392.50	394.50	0	3,871	0.00%
2020/07/06	1	343.00	3	350.33	359.00	-2	3,749	-0.05%
2020/07/03	4	306.00	3	309.00	326.50	1	3,679	0.03%
2020/07/02	4	279.63	5	294.40	297.00	-1	3,538	-0.03%
2020/07/01	4.1	260.85	2.1	266.19	270.00	2	3,447	0.06%
2020/06/29	0	0.00	2	241.50	241.50	-2	3,333	-0.06%
2020/06/22	2	269.25	0.5	259.00	260.00	1.5	3,249	0.04%
2020/06/19	7	247.29	0	0.00	251.00	7	3,215	0.22%
2020/06/11	9.5	195.22	1	228.00	191.50	8.5	3,080	0.28%
2020/06/10	4	210.38	0	0.00	212.50	4	2,963	0.13%
2020/06/09	4	185.96	1	181.50	193.50	3	2,913	0.10%
2020/06/08	0	0.00	1	176.00	176.00	-1	2,801	-0.04%
2020/06/05	0	0.00	9.6	156.57	160.00	-9.6	2,761	-0.35%
2020/06/04	0	0.00	2	150.00	150.50	-2	2,754	-0.07%
2020/06/03	0	0.00	2	151.25	152.50	-2	2,737	-0.07%
2020/06/02	0	0.00	3	141.33	144.00	-3	2,706	-0.11%
2020/05/29	0	0.00	5	140.00	139.50	-5	2,654	-0.19%
2020/05/28	0	0.00	2	128.50	134.00	-2	2,596	-0.08%
2020/05/27	0	0.00	1	128.00	126.00	-1	2,615	-0.04%
2020/05/25	2	128.00	0	0.00	132.50	2	2,589	0.08%
2020/05/22	0	0.00	6	124.67	125.00	-6	2,545	-0.24%
2020/05/21	4	114.50	0	0.00	114.50	4	2,478	0.16%
2020/05/20	8	124.00	5	124.60	127.00	3	2,458	0.12%
2020/05/15	0	0.00	1.8	95.80	95.80	-1.8	2,151	-0.08%
2020/05/14	0	0.00	6	87.10	87.10	-6	2,131	-0.28%
2020/05/12	1	74.00	0	0.00	72.00	1	2,016	0.05%
2020/05/11	1	74.00	0.8	72.00	73.00	0.2	1,979	0.01%
2020/05/08	2	75.40	7.1	74.84	75.20	-5.1	1,939	-0.26%
2020/05/07	0	0.00	1	72.00	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	11	69.83	68.00	-11	1,838	-0.60%
2020/05/05	3	67.70	13	67.61	67.70	-10	1,795	-0.56%
2020/04/30	0	0.00	4	55.18	56.00	-4	1,682	-0.24%
2020/04/28	5	51.72	0	0.00	51.60	5	1,625	0.31%
2020/04/27	5	56.50	1	55.50	55.80	4	1,583	0.25%
2020/04/24	7	54.43	187	56.64	55.10	-180	1,505	-11.95%	大賣/鉅額交易
2020/04/23	1	51.70	8	51.03	51.70	-7	1,350	-0.52%
2020/04/22	18	46.81	5	47.90	47.00	13	1,252	1.04%
2020/04/21	6	46.10	154	46.10	46.10	-148	1,106	-13.37%	大賣/鉅額交易
2020/04/13	0	0.00	2	31.40	31.30	-2	778	-0.26%
2020/04/09	0	0.00	2	29.65	30.10	-2	766	-0.26%
2020/04/08	0	0.00	1	27.75	29.85	-1	758	-0.13%
2020/04/06	1	26.85	0	0.00	27.00	1	755	0.13%
2020/03/30	0.1	24.60	0	0.00	24.80	0.1	792	0.01%
2020/03/26	0	0.00	8	25.06	25.05	-8	790	-1.01%
2020/03/25	0	0.00	2	25.00	25.00	-2	784	-0.25%
2020/03/24	10	22.89	0	0.00	23.15	10	770	1.30%
2020/03/19	4	20.38	0	0.00	20.30	4	762	0.52%
2020/03/18	3	22.87	0	0.00	22.55	3	750	0.40%
2020/03/16	2	25.75	0	0.00	25.40	2	725	0.28%
2020/03/13	2	25.65	1	25.75	26.50	1	718	0.14%
2020/03/12	6	28.46	0	0.00	28.50	6	696	0.86%
2020/03/11	1	30.45	0	0.00	29.85	1	694	0.14%
2020/03/10	2	29.75	0	0.00	30.15	2	715	0.28%
2020/03/05	0	0.00	1	30.55	30.55	-1	689	-0.15%
2020/03/03	6	30.70	0	0.00	30.60	6	687	0.87%
2020/02/27	37	31.93	1	31.50	31.30	36	662	5.43%
2020/02/26	0	0.00	14	33.10	33.10	-14	607	-2.30%
2020/02/24	0	0.00	2	30.30	30.05	-2	577	-0.35%
2020/02/03	22	26.46	0	0.00	26.45	22	536	4.10%
2020/01/31	15	27.80	0	0.00	27.80	15	530	2.83%
2020/01/20	0	0.00	1	29.25	29.15	-1	539	-0.19%
2019/11/21	0	0.00	2	29.85	29.50	-2	345	-0.58%
2019/11/19	20	27.63	0	0.00	27.45	20	302	6.62%
2019/11/08	5	26.95	0	0.00	26.95	5	332	1.50%
2019/11/06	1	26.60	0	0.00	26.60	1	334	0.30%
2019/10/15	1	27.75	0	0.00	27.65	1	352	0.28%
2019/10/08	1	27.90	0	0.00	27.70	1	358	0.28%
2019/08/23	0	0.00	1	29.80	29.80	-1	292	-0.34%
2019/08/20	2	31.40	0	0.00	30.90	2	271	0.74%
2019/07/17	0	0.00	4	28.80	28.80	-4	198	-2.01%
2019/07/10	0	0.00	1	28.50	28.50	-1	198	-0.50%
2019/06/27	2	27.88	0	0.00	27.80	2	219	0.91%
2019/06/14	5	29.35	0	0.00	28.65	5	230	2.17%
2019/06/11	1	27.20	0	0.00	27.10	1	268	0.37%
2019/05/31	0	0.00	1	27.35	27.70	-1	357	-0.28%
2019/05/21	0	0.00	1	27.05	27.50	-1	454	-0.22%
2019/04/11	1	30.10	0	0.00	30.05	1	575	0.17%
2019/04/10	0	0.00	1	30.05	29.80	-1	571	-0.18%
2019/04/09	1	29.85	0	0.00	30.00	1	569	0.18%
2019/03/26	0	0.00	4	29.50	29.75	-4	558	-0.72%
2019/03/22	4	29.83	0	0.00	29.70	4	557	0.72%
2019/03/21	0	0.00	1	29.65	29.70	-1	556	-0.18%
2019/03/19	0	0.00	2	29.65	29.35	-2	552	-0.36%
2019/03/18	2	28.85	0	0.00	29.00	2	550	0.36%
2019/03/14	1	29.95	0	0.00	30.00	1	526	0.19%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/02/27	0	0.00	3	31.55	31.55	-3	455	-0.66%
2019/02/19	2	31.60	0	0.00	31.60	2	421	0.47%
2019/02/18	0	0.00	3	32.67	32.70	-3	387	-0.77%
2019/02/14	0	0.00	2	29.00	29.10	-2	299	-0.67%
2019/02/11	1	28.35	0	0.00	28.35	1	295	0.34%
2019/01/30	0	0.00	5	27.85	28.05	-5	299	-1.67%
2019/01/24	0	0.00	2	27.60	27.65	-2	315	-0.63%
2019/01/23	1	27.50	0	0.00	27.40	1	313	0.32%
2019/01/21	0	0.00	10	27.10	27.10	-10	317	-3.15%
2019/01/10	0	0.00	1	28.10	27.60	-1	388	-0.26%
2019/01/09	1	28.00	1	27.90	27.80	0	401	0.00%
2019/01/08	6	28.61	0	0.00	28.40	6	402	1.49%
2018/12/10	0	0.00	12	26.55	26.55	-12	641	-1.87%
2018/11/23	0	0.00	10	28.00	27.70	-10	756	-1.32%
2018/10/26	2	28.05	2	27.80	27.80	0	735	0.00%
2018/10/19	0	0.00	1	29.00	29.15	-1	694	-0.14%
2018/10/16	0	0.00	3	27.00	26.90	-3	660	-0.45%
2018/10/11	3	26.20	0	0.00	26.20	3	652	0.46%
2018/10/04	0	0.00	2	27.95	29.40	-2	502	-0.40%
2018/10/03	0	0.00	7	28.49	27.75	-7	511	-1.37%
2018/09/13	2	30.65	0	0.00	29.20	2	531	0.38%
2018/09/12	0	0.00	2	29.20	29.20	-2	495	-0.40%
2018/09/10	10	27.10	0	0.00	27.05	10	469	2.13%
2018/09/07	0	0.00	5	27.20	28.95	-5	447	-1.12%
2018/09/06	0	0.00	5	26.46	26.40	-5	412	-1.21%
2018/07/23	3	28.80	0	0.00	28.80	3	1,802	0.17%
2018/07/18	13	30.66	0	0.00	30.05	13	1,863	0.70%
2018/07/16	7	31.42	0	0.00	31.10	7	1,899	0.37%
2018/07/11	0	0.00	5	33.90	31.65	-5	1,944	-0.26%
2018/07/10	0	0.00	1	29.30	31.00	-1	1,950	-0.05%
2018/07/09	1	29.15	0	0.00	29.05	1	1,979	0.05%
2018/06/28	1.3	30.58	0	0.00	30.40	1.3	2,217	0.06%
2018/06/27	6	31.58	10	32.24	31.65	-4	2,215	-0.18%
2018/06/26	0	0.00	2	32.30	32.25	-2	2,218	-0.09%
2018/06/22	2	32.70	0.2	32.50	32.70	1.8	2,239	0.08%
2018/06/21	0	0.00	11	33.01	32.90	-11	2,272	-0.48%
2018/06/20	7	32.47	1	32.10	32.20	6	2,284	0.26%
2018/06/15	0	0.00	15	33.60	33.20	-15	2,318	-0.65%
2018/06/14	10	33.27	0	0.00	32.85	10	2,338	0.43%
2018/06/13	1	33.60	0	0.00	33.60	1	2,377	0.04%
2018/06/12	5	33.85	0	0.00	33.95	5	2,404	0.21%
2018/06/11	35	33.18	10	34.60	34.70	25	2,475	1.01%
2018/06/08	51	33.25	0	0.00	33.10	51	2,514	2.03%
2018/06/07	5	33.90	0	0.00	33.85	5	2,502	0.20%
2018/06/06	6	34.92	0	0.00	34.45	6	2,494	0.24%
2018/06/05	1	35.60	1	36.60	35.45	0	2,487	0.00%
2018/06/04	0	0.00	2	36.05	35.90	-2	2,490	-0.08%
2018/06/01	1	36.55	6	36.89	36.50	-5	2,497	-0.20%
2018/05/31	27	34.58	16	35.94	36.25	11	2,534	0.43%
2018/05/30	25	34.74	0	0.00	34.60	25	2,564	0.97%
2018/05/29	8	36.08	0	0.00	35.75	8	2,547	0.31%
2018/05/28	5	36.45	0	0.00	36.45	5	2,557	0.20%
2018/05/25	1	36.80	1	37.00	36.80	0	2,556	0.00%
2018/05/24	5	37.55	0	0.00	37.60	5	2,532	0.20%
2018/05/22	0	0.00	21	38.05	37.75	-21	2,501	-0.84%
2018/05/18	3	36.92	0	0.00	37.15	3	2,467	0.12%
2018/05/17	5	37.20	1	37.20	37.20	4	2,454	0.16%
2018/05/15	0	0.00	4	39.56	38.45	-4	2,403	-0.17%
2018/05/14	1	36.95	5	37.85	39.00	-4	2,370	-0.17%
2018/05/11	6	36.76	1	36.50	36.05	5	2,323	0.22%
2018/05/10	0	0.00	1	38.20	37.90	-1	2,277	-0.04%
2018/05/09	19	38.99	0	0.00	37.60	19	2,226	0.85%
2018/05/08	10	39.70	7	40.20	39.65	3	2,153	0.14%
2018/05/07	8	40.65	8	39.91	40.70	0	2,087	0.00%
2018/05/04	14	39.35	9	39.61	40.40	5	1,959	0.26%
2018/05/03	7	38.86	93.4	39.35	39.60	-86.4	1,774	-4.87%
2018/04/27	6	29.50	0	0.00	29.80	6	1,421	0.42%
2018/04/24	13	30.15	1	30.00	30.00	12	1,372	0.87%
2018/04/20	1	31.20	0	0.00	31.70	1	1,337	0.07%
2018/04/19	2	30.65	0	0.00	31.20	2	1,325	0.15%
2018/04/17	2	30.70	0	0.00	29.85	2	1,287	0.16%
2018/04/09	15	29.99	1	30.00	30.05	14	1,055	1.33%
2018/03/28	56	27.36	0	0.00	27.25	56	936	5.98%
2018/03/27	0	0.00	1	28.10	27.70	-1	936	-0.11%
2018/03/21	0	0.00	14	27.20	27.55	-14	844	-1.66%
2018/03/19	1	28.20	0	0.00	28.10	1	796	0.13%
2018/03/15	0	0.00	5	27.50	27.30	-5	717	-0.70%
2018/03/14	2	26.20	5	26.45	26.45	-3	634	-0.47%
2018/03/06	0	0.00	5	25.15	25.15	-5	517	-0.97%
2018/03/05	24	24.95	0	0.00	25.15	24	458	5.23%
2018/03/01	0	0.00	2	23.30	23.40	-2	384	-0.52%
2018/02/07	2	20.00	0	0.00	20.00	2	347	0.58%
2018/01/29	2	21.80	0	0.00	21.35	2	334	0.60%
2018/01/17	0	0.00	1	22.00	22.10	-1	336	-0.30%