合一 (4743)-凱基-信義券商分點個股進出

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
159.5
漲跌
▲1.5
漲幅
+0.95%
成交量
1,199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－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/05/06	0.1	160.00	0.1	160.00	159.50	0	2,118	0.00%
2024/05/03	0	0.00	0.1	159.65	158.00	-0.1	2,117	-0.01%
2024/04/30	0	157.50	0	0.00	158.50	0	2,127	0.00%
2024/04/26	0	0.00	0.1	153.00	153.00	-0.1	2,157	0.00%
2024/04/24	0	0.00	0.1	154.50	153.50	-0.1	2,194	0.00%
2024/04/23	0	0.00	0.1	152.93	155.00	-0.1	2,234	0.00%
2024/04/19	2.2	149.03	1.5	148.17	145.50	0.7	2,196	0.03%
2024/04/18	0.2	157.00	0	0.00	157.00	0.2	2,122	0.01%
2024/04/16	0.1	160.22	0	0.00	159.00	0.1	2,084	0.01%
2024/04/15	0.1	167.50	0	0.00	166.00	0.1	2,027	0.00%
2024/04/12	1	173.00	0.2	173.00	172.00	0.8	1,995	0.04%
2024/04/11	5.2	176.04	0	0.00	175.50	5.2	1,988	0.26%
2024/04/09	0	0.00	0.3	175.00	173.50	-0.3	2,053	-0.01%
2024/04/03	0.1	172.00	0	0.00	172.00	0.1	2,026	0.00%
2024/04/02	0.2	173.50	0.1	174.00	172.50	0.1	2,041	0.00%
2024/04/01	0.2	175.50	0	0.00	172.50	0.2	2,083	0.01%
2024/03/28	1.1	175.00	5	175.50	174.00	-3.9	2,049	-0.19%
2024/03/27	0.2	174.50	0	0.00	174.00	0.2	2,041	0.01%
2024/03/26	1	176.50	0	0.00	171.00	1	2,022	0.05%
2024/03/22	0	0.00	2	176.00	172.50	-2	2,007	-0.10%
2024/03/21	0	0.00	0	172.25	172.50	0	2,006	0.00%
2024/03/20	1	166.51	1.1	169.90	167.00	0	2,021	0.00%
2024/03/19	1	166.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	2	166.00	0	0.00	165.00	2	2,039	0.10%
2024/03/15	0	168.50	0.1	169.00	168.00	-0.1	2,045	0.00%
2024/03/14	0.1	169.00	0	0.00	168.00	0.1	2,049	0.00%
2024/03/13	5	169.60	0	0.00	167.00	5	2,040	0.25%
2024/03/08	0	0.00	1	182.00	171.00	-1	2,127	-0.05%
2024/03/07	1.1	163.14	11	175.64	184.00	-9.9	2,013	-0.49%
2024/03/06	5	168.00	0	0.00	167.50	5	1,906	0.26%
2024/03/05	2	170.25	0	0.00	168.50	2	1,922	0.10%
2024/03/04	2	170.77	1	171.00	171.00	1	1,918	0.05%
2024/03/01	1	174.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	1.2	177.00	0	0.00	176.50	1.2	1,955	0.06%
2024/02/27	0.4	178.00	0	0.00	177.00	0.4	1,975	0.02%
2024/02/26	1	175.50	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0.1	177.00	0	0.00	176.50	0.1	2,029	0.00%
2024/02/22	3	176.50	0	0.00	175.50	3	2,078	0.14%
2024/02/21	0	179.50	0	0.00	177.00	0	2,111	0.00%
2024/02/20	1	177.50	1	178.00	178.00	0	2,187	0.00%
2024/02/19	0	0.00	0.1	179.00	178.00	-0.1	2,289	0.00%
2024/02/16	0.1	173.50	0	0.00	177.00	0.1	2,342	0.00%
2024/02/05	0	173.00	0	174.50	172.50	0	2,681	0.00%
2024/01/31	0	173.00	0	0.00	173.00	0	4,077	0.00%
2024/01/30	1	174.00	0	0.00	172.50	1	4,184	0.02%
2024/01/29	2	175.25	0	0.00	175.50	2	4,197	0.05%
2024/01/26	0	176.50	0	0.00	176.50	0	4,221	0.00%
2024/01/25	0	0.00	0	174.50	174.00	0	4,249	0.00%
2024/01/24	0	0.00	0	177.50	176.50	0	4,272	0.00%
2024/01/23	0	0.00	0	179.00	179.50	0	4,318	0.00%
2024/01/19	0	173.25	0	0.00	175.50	0	4,512	0.00%
2024/01/17	0.1	174.70	0	0.00	172.50	0.1	4,637	0.00%
2024/01/16	1	177.01	0	0.00	177.50	1	4,672	0.02%
2024/01/15	0	181.50	0	0.00	182.50	0	4,718	0.00%
2024/01/12	0	181.00	0	184.00	180.00	0	4,792	0.00%
2024/01/11	0	183.00	0	184.00	184.00	0	4,915	0.00%
2024/01/10	0	182.50	0	0.00	183.50	0	4,917	0.00%
2024/01/09	0	182.33	0	0.00	182.00	0	4,919	0.00%
2024/01/05	1	185.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	3.2	185.73	0	0.00	183.00	3.2	4,935	0.06%
2024/01/03	0.1	192.90	0	192.00	192.00	0	4,867	0.00%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	1	198.00	2	198.50	196.50	-1	4,874	-0.02%
2023/12/22	2	193.25	0	0.00	194.50	2	4,819	0.04%
2023/12/15	1	198.00	3	197.83	196.50	-2	4,818	-0.04%
2023/12/14	1	192.50	2	195.50	193.00	-1	4,797	-0.02%
2023/12/08	2	193.50	0	0.00	193.50	2	4,776	0.04%
2023/12/06	0	0.00	1	197.00	195.50	-1	4,769	-0.02%
2023/12/05	1.1	200.36	0	0.00	198.00	1.1	4,730	0.02%
2023/11/30	1	208.50	0	0.00	205.00	1	4,703	0.02%
2023/11/27	9	206.89	0	0.00	204.00	9	4,723	0.19%
2023/11/20	0	0.00	15	206.50	206.00	-15	4,561	-0.33%
2023/11/17	1	205.50	1	213.00	206.50	0	4,525	0.00%
2023/11/16	7	216.36	10	216.10	211.50	-3	4,449	-0.07%
2023/11/15	1	216.00	30	214.40	214.00	-29	4,358	-0.67%
2023/11/14	4.1	210.39	34	211.09	211.50	-30	4,298	-0.70%
2023/11/13	4	220.63	10	218.00	218.00	-6	4,157	-0.14%
2023/11/10	36	236.21	1,045	253.45	220.50	-1,009	3,987	-25.31%	大賣/鉅額交易
2023/11/09	323	227.11	16	229.22	230.50	307	3,300	9.30%	大買/鉅額交易
2023/11/08	710	232.54	10	224.65	226.50	700	3,149	22.22%	大買/鉅額交易
2023/11/07	5	214.90	5	217.00	217.50	0	2,710	0.00%
2023/11/06	0	0.00	8	197.88	198.00	-8	2,615	-0.31%
2023/11/03	0	0.00	4	197.00	193.00	-4	2,610	-0.15%
2023/11/02	1	192.50	11	193.05	192.00	-10	2,602	-0.38%
2023/10/31	2	196.50	0	0.00	196.00	2	2,560	0.08%
2023/10/27	6	203.17	12.3	195.44	203.50	-6.3	2,469	-0.25%
2023/10/26	31	196.27	0	0.00	197.00	31	2,330	1.33%
2023/10/25	24	194.54	11	194.14	194.50	13	2,262	0.57%
2023/10/24	37	189.23	2	192.50	189.50	35	2,193	1.60%
2023/10/20	12	190.33	2	189.21	183.50	10	2,068	0.49%
2023/10/19	10	190.00	3	188.50	190.50	7	1,999	0.35%
2023/09/25	1	180.00	0	0.00	178.50	1	2,234	0.04%
2023/09/21	0.1	178.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/13	0	0.00	1	180.50	180.00	-1	2,413	-0.04%
2023/09/12	1	180.00	0	0.00	180.50	1	2,467	0.04%
2023/09/11	1	180.00	1	181.50	179.00	0	2,517	0.00%
2023/09/06	0.2	180.50	2.1	179.05	179.00	-1.8	2,527	-0.07%
2023/09/05	2	181.75	0	0.00	181.50	2	2,517	0.08%
2023/09/01	0	0.00	1	195.00	195.00	-1	2,466	-0.04%
2023/08/31	1	201.00	1	198.00	198.50	0	2,460	0.00%
2023/08/30	1	191.00	0	0.00	198.00	1	2,432	0.04%
2023/08/29	0.4	187.00	0	0.00	188.00	0.4	2,446	0.02%
2023/08/28	1	183.50	0	0.00	182.50	1	2,446	0.04%
2023/08/22	0	0.00	20	186.50	183.50	-20	2,514	-0.80%
2023/08/21	21	188.50	0	0.00	188.50	21	2,508	0.84%
2023/08/16	2	182.00	2	186.50	186.50	0	2,565	0.00%
2023/08/15	0.5	180.78	0	0.00	181.00	0.5	2,577	0.02%
2023/08/14	0.2	175.95	10	174.00	175.50	-9.8	2,569	-0.38%
2023/08/11	0	0.00	2	185.00	184.50	-2	2,529	-0.08%
2023/08/10	0	0.00	0.5	183.50	183.50	-0.5	2,549	-0.02%
2023/08/09	0	0.00	3	183.67	184.00	-3	2,603	-0.12%
2023/08/07	1	188.00	0	0.00	188.00	1	2,748	0.04%
2023/08/01	0	0.00	0	196.00	194.50	0	2,774	0.00%
2023/07/31	0	195.50	5	198.10	194.00	-5	2,788	-0.18%
2023/07/28	1	197.00	1	196.50	198.50	0	2,811	0.00%
2023/07/27	0	0.00	2	200.75	200.00	-2	2,815	-0.07%
2023/07/26	1	204.50	0	0.00	200.50	1	2,866	0.03%
2023/07/25	1	206.50	0.3	208.00	206.50	0.7	2,920	0.02%
2023/07/24	0	0.00	0.1	203.50	203.50	-0.1	2,952	0.00%
2023/07/21	1	206.00	1	212.50	205.00	0	3,004	0.00%
2023/07/20	2	211.00	2	207.75	211.00	0	3,059	0.00%
2023/07/19	2	208.00	2	208.25	208.00	0	3,080	0.00%
2023/07/17	0	0.00	1	209.50	210.00	-1	3,305	-0.03%
2023/07/14	0	0.00	32	196.84	198.00	-32	3,325	-0.96%
2023/07/13	2.2	195.00	9	198.89	192.50	-6.9	3,351	-0.20%
2023/07/12	0	0.00	4	203.75	202.00	-4	3,306	-0.12%
2023/07/10	2	208.50	1	213.00	208.00	1	3,550	0.03%
2023/07/07	1	205.50	1	205.00	205.00	0	3,550	0.00%
2023/07/06	10	207.50	0	0.00	206.00	10	3,553	0.28%
2023/07/05	1	210.50	1	214.00	209.00	0	3,565	0.00%
2023/07/04	7	211.07	15	214.00	210.00	-8	3,591	-0.22%
2023/07/03	14	211.68	3	209.83	212.00	11	3,680	0.30%
2023/06/30	1	220.50	0	0.00	216.00	1	3,717	0.03%
2023/06/27	0	0.00	1	213.00	220.00	-1	3,894	-0.03%
2023/06/26	1	209.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	2	210.25	1	210.00	210.00	1	3,958	0.03%
2023/05/29	0	0.00	2	224.75	224.50	-2	4,590	-0.04%
2023/05/26	2	221.75	20	219.50	220.50	-18	4,667	-0.39%
2023/05/24	1	227.50	1	228.50	228.50	0	4,820	0.00%
2023/05/22	70.1	230.42	72	228.89	228.50	-1.9	5,161	-0.04%
2023/05/19	21	222.00	0	0.00	223.50	21	5,168	0.41%
2023/05/17	20	232.00	22	228.36	229.00	-2	5,214	-0.04%
2023/05/16	1	221.50	2	225.25	226.00	-1	5,274	-0.02%
2023/05/15	1.1	219.95	1	224.50	221.00	0.1	5,360	0.00%
2023/05/12	1.2	231.11	2	228.50	224.00	-0.9	5,465	-0.02%
2023/05/11	0	0.00	1	239.00	237.00	-1	5,589	-0.02%
2023/05/10	3	242.50	0	0.00	242.50	3	5,879	0.05%
2023/05/09	0	0.00	1	241.50	239.50	-1	6,013	-0.02%
2023/05/08	1	239.50	0	0.00	239.50	1	6,142	0.02%
2023/05/04	0	0.00	1	247.50	247.00	-1	6,290	-0.02%
2023/05/03	1	245.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	2	249.00	0	0.00	248.50	2	6,613	0.03%
2023/04/28	1	243.00	1	241.00	241.00	0	6,638	0.00%
2023/04/27	1	240.00	1	238.00	238.00	0	6,675	0.00%
2023/04/26	0.1	238.00	0	0.00	239.50	0.1	6,749	0.00%
2023/04/25	2	246.50	0	0.00	242.00	2	6,763	0.03%
2023/04/24	1	253.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	1.2	260.75	0	0.00	253.00	1.2	6,882	0.02%
2023/04/20	9.5	281.32	7	276.93	270.50	2.5	6,820	0.04%
2023/04/19	2	277.75	1	279.00	281.00	1	6,745	0.01%
2023/04/18	1	279.50	1	279.00	278.50	0	6,702	0.00%
2023/04/17	1	275.00	2	274.75	275.00	-1	6,722	-0.01%
2023/04/14	4	275.75	0	0.00	274.50	4	6,774	0.06%
2023/04/13	0.1	279.00	3	280.17	279.00	-2.9	6,768	-0.04%
2023/04/07	1	272.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	1	271.50	1	272.50	271.50	0	7,293	0.00%
2023/03/31	1	274.50	1	268.00	267.00	0	7,420	0.00%
2023/03/30	3	268.50	0	0.00	270.50	3	7,521	0.04%
2023/03/29	4	269.63	2.1	266.68	270.50	1.9	7,523	0.03%
2023/03/28	1	263.00	0	263.25	261.50	1	7,530	0.01%
2023/03/24	13	266.23	13	267.85	269.00	0	7,561	0.00%
2023/03/23	2	263.50	0	0.00	261.50	2	7,602	0.03%
2023/03/21	0	0.00	2	258.25	254.50	-2	7,735	-0.03%
2023/03/20	0	254.50	0	0.00	254.50	0	7,799	0.00%
2023/03/17	2	251.00	0	0.00	254.00	2	7,964	0.03%
2023/03/15	1	258.50	1	258.50	260.00	0	8,245	0.00%
2023/03/14	0	0.00	1	259.00	253.50	-1	8,611	-0.01%
2023/03/10	1	259.00	1	256.50	258.50	0	8,801	0.00%
2023/03/09	1	265.50	1	263.00	264.00	0	8,933	0.00%
2023/03/08	2	266.50	1	266.50	264.00	1	9,027	0.01%
2023/03/07	1	271.50	3	270.33	267.00	-2	9,226	-0.02%
2023/03/06	1.1	263.46	5.2	265.77	269.50	-4.1	9,523	-0.04%
2023/03/03	2	270.75	0	0.00	267.00	2	9,807	0.02%
2023/03/02	1	263.00	3	265.83	270.50	-2	10,128	-0.02%
2023/03/01	1	262.00	0	0.00	261.00	1	10,406	0.01%
2023/02/24	2	264.50	0.1	260.00	262.00	1.9	10,537	0.02%
2023/02/23	1.1	265.22	3	266.17	266.50	-1.9	10,644	-0.02%
2023/02/22	6.1	269.67	3	267.50	266.00	3.1	10,847	0.03%
2023/02/21	2	278.00	0	0.00	276.00	2	10,908	0.02%
2023/02/20	3.2	289.62	12	296.46	280.00	-8.8	10,971	-0.08%
2023/02/17	1	279.00	2	278.00	275.50	-1	10,752	-0.01%
2023/02/16	0	0.00	2	279.00	276.00	-2	10,823	-0.02%
2023/02/15	0.1	274.00	0	0.00	271.50	0.1	11,086	0.00%
2023/02/14	1	273.50	0	0.00	271.00	1	11,150	0.01%
2023/02/13	0	0.00	0.5	285.25	278.00	-0.5	11,115	0.00%
2023/02/10	1	288.50	2	285.50	290.00	-1	11,131	-0.01%
2023/02/09	1	282.50	3	284.17	284.00	-2	11,049	-0.02%
2023/02/08	6	284.83	0	0.00	288.00	6	10,875	0.06%
2023/02/07	11	270.14	1	269.00	273.00	10	10,684	0.09%
2023/02/06	1.1	273.98	23	266.52	265.00	-21.9	10,695	-0.20%
2023/02/01	0.2	267.50	0	0.00	260.50	0.2	10,761	0.00%
2023/01/31	0.1	269.00	11	252.55	269.00	-10.9	10,777	-0.10%
2023/01/30	0	0.00	1	247.50	250.50	-1	10,740	-0.01%
2023/01/17	0	0.00	3	243.50	244.50	-3	10,783	-0.03%
2023/01/16	3	241.00	0	0.00	241.00	3	10,750	0.03%
2023/01/13	1	228.00	11	231.95	232.00	-10	10,720	-0.09%
2023/01/12	21	228.00	298	229.78	226.50	-277	10,813	-2.56%	大賣/鉅額交易
2023/01/11	5	241.80	0	0.00	237.00	5	10,723	0.05%
2023/01/10	3	239.67	156	240.63	238.00	-153	10,760	-1.42%	大賣/鉅額交易
2023/01/09	0	0.00	12	245.58	245.00	-12	10,832	-0.11%
2023/01/05	1	242.00	1	240.00	240.00	0	11,118	0.00%
2023/01/04	2	242.00	0	0.00	240.00	2	11,199	0.02%
2023/01/03	11	243.59	1	244.00	244.50	10	11,324	0.09%
2022/12/30	1	247.50	1	248.50	245.50	0	11,476	0.00%
2022/12/29	22	247.34	121	248.56	243.00	-99	11,646	-0.85%	大賣/
2022/12/28	2	264.25	69	262.20	257.00	-67	11,562	-0.58%
2022/12/27	1	255.50	0	0.00	264.50	1	11,544	0.01%
2022/12/26	487	264.72	25	266.80	258.00	462	11,625	3.97%	大買/鉅額交易
2022/12/23	74	259.49	20	260.00	259.50	54	11,716	0.46%
2022/12/22	55	260.11	54	252.79	262.50	1	11,692	0.01%
2022/12/21	2	242.00	1	243.00	239.00	1	11,701	0.01%
2022/12/20	0	0.00	4	243.00	236.50	-4	11,919	-0.03%
2022/12/19	50	246.54	16	243.50	241.50	34	12,043	0.28%
2022/12/16	1	250.00	1	246.00	243.00	0	12,263	0.00%
2022/12/15	0	0.00	156	250.64	247.00	-156	12,360	-1.26%	大賣/鉅額交易
2022/12/14	3	249.50	129	252.14	259.00	-126	12,351	-1.02%	大賣/鉅額交易
2022/12/13	1.1	256.27	1	264.00	253.50	0.1	12,268	0.00%
2022/12/12	9	257.28	0	0.00	257.00	9	12,371	0.07%
2022/12/09	5	265.70	4	259.00	260.00	1	12,416	0.01%
2022/12/08	17	270.41	0	0.00	267.00	17	12,636	0.13%
2022/12/07	249	277.54	32	276.72	275.00	217	12,518	1.73%	大買/鉅額交易
2022/12/06	123	299.00	111	299.96	279.00	12	12,241	0.10%	大買/大賣/
2022/12/05	101	295.25	0	0.00	297.00	101	11,852	0.85%	大買/鉅額交易
2022/12/02	12	298.29	8	296.06	294.50	4	11,746	0.03%
2022/12/01	21	293.76	1.5	292.10	291.50	19.5	11,544	0.17%
2022/11/30	1	286.50	1	289.45	286.00	0	11,421	0.00%
2022/11/29	1	286.50	0	0.00	287.00	1	11,327	0.01%
2022/11/28	13.1	294.05	5.1	298.04	295.00	8	11,112	0.07%
2022/11/25	1.1	281.77	209	295.14	281.00	-207.9	10,804	-1.92%	大賣/鉅額交易
2022/11/24	0	0.00	100	292.50	290.00	-100	10,449	-0.96%
2022/11/23	288	275.05	107	271.66	289.50	181	10,134	1.79%	大買/大賣/鉅額交易
2022/11/22	3	268.67	1	265.00	263.50	2	9,856	0.02%
2022/11/21	0.2	272.00	0	0.00	272.00	0.2	9,850	0.00%
2022/11/18	101.3	265.44	2	262.50	275.00	99.3	10,149	0.98%	大買/
2022/11/17	1	259.00	1	262.00	259.00	0	10,200	0.00%
2022/11/15	0	0.00	3	250.00	249.50	-3	9,875	-0.03%
2022/11/14	0	0.00	3	248.00	250.00	-3	9,882	-0.03%
2022/11/11	6	262.00	0	0.00	252.50	6	9,777	0.06%
2022/11/10	20	252.70	0	0.00	243.00	20	9,480	0.21%
2022/11/02	0	0.00	4	243.63	242.00	-4	8,948	-0.04%
2022/11/01	3	233.50	0	0.00	239.50	3	8,813	0.03%
2022/10/31	0	0.00	1	227.50	228.00	-1	8,684	-0.01%
2022/10/28	1	224.00	0	0.00	223.50	1	8,605	0.01%
2022/10/27	1	223.50	7	220.71	232.00	-6	8,456	-0.07%
2022/10/26	2	207.25	1	204.00	211.00	1	8,310	0.01%
2022/10/24	5	220.00	0	0.00	216.00	5	8,071	0.06%
2022/10/21	0	0.00	1	218.00	215.00	-1	8,033	-0.01%
2022/10/19	1	235.00	0	0.00	231.50	1	7,930	0.01%
2022/10/18	0	0.00	1	241.00	235.00	-1	8,021	-0.01%
2022/10/17	2	237.50	2	237.50	239.00	0	7,948	0.00%
2022/10/14	0	0.00	1	242.00	243.50	-1	7,828	-0.01%
2022/10/13	1	241.00	0	0.00	234.50	1	7,680	0.01%
2022/10/12	1	248.50	1	247.00	252.00	0	7,490	0.00%
2022/10/11	1	257.50	1	253.00	244.50	0	7,338	0.00%
2022/10/07	1	265.00	3	260.83	257.00	-2	7,142	-0.03%
2022/10/06	17	258.68	20	252.83	259.50	-3	6,921	-0.04%
2022/10/05	0	0.00	1	248.00	245.50	-1	6,664	-0.02%
2022/10/04	2	239.50	1	241.50	240.00	1	6,523	0.02%
2022/10/03	1	239.00	1	237.00	233.50	0	6,429	0.00%
2022/09/30	11	246.55	0	0.00	252.50	11	6,262	0.18%
2022/09/29	1	242.00	4	242.18	248.50	-3	6,058	-0.05%
2022/09/28	2	233.00	2	227.75	226.00	0	6,101	0.00%
2022/09/27	2	238.00	1	237.00	242.50	1	5,982	0.02%
2022/09/26	4	252.50	15	254.44	245.50	-11	5,789	-0.19%
2022/09/23	13.1	267.24	10	268.10	267.00	3.1	5,652	0.05%
2022/09/22	7	256.14	1	258.50	259.50	6	5,536	0.11%
2022/09/21	6	253.58	6	259.42	256.00	0	5,413	0.00%
2022/09/20	1	260.00	0	0.00	260.00	1	5,457	0.02%
2022/09/19	3	262.17	6	261.17	260.50	-3	5,550	-0.05%
2022/09/16	1	277.50	0	0.00	271.50	1	5,538	0.02%
2022/09/15	15	288.80	4.4	290.31	272.50	10.6	5,476	0.19%
2022/09/14	1.4	282.93	1	285.00	293.50	0.4	5,213	0.01%
2022/09/12	0	0.00	5.1	290.06	291.50	-5.1	5,613	-0.09%
2022/09/08	2.1	280.39	0	0.00	284.50	2.1	5,739	0.04%
2022/09/07	2	261.50	1.6	268.32	278.00	0.4	5,901	0.01%
2022/09/06	15.2	268.29	40	258.50	268.50	-24.8	6,023	-0.41%
2022/09/05	0	0.00	0.3	292.00	277.50	-0.3	5,984	0.00%
2022/09/02	6.3	289.40	11.1	290.61	290.00	-4.8	6,020	-0.08%
2022/09/01	0.1	300.00	5.2	299.44	298.00	-5.1	6,041	-0.08%
2022/08/31	1.2	295.77	2.1	296.54	296.00	-0.9	6,113	-0.01%
2022/08/30	4	284.75	2.1	286.28	283.50	1.9	6,091	0.03%
2022/08/29	6.1	282.52	4.4	284.09	284.00	1.7	6,049	0.03%
2022/08/26	56.4	280.87	49.1	282.57	284.00	7.4	6,011	0.12%
2022/08/25	18.1	252.03	21	253.07	260.00	-3	5,879	-0.05%
2022/08/24	2	242.50	41	239.40	242.50	-39	5,411	-0.72%
2022/08/22	2	200.50	1	200.50	200.50	1	5,514	0.02%
2022/08/19	1	183.00	0	0.00	182.50	1	5,540	0.02%
2022/08/16	1	174.00	0	0.00	172.00	1	5,474	0.02%
2022/08/15	0	0.00	2	170.50	173.50	-2	5,445	-0.04%
2022/08/04	0	0.00	1	170.00	170.50	-1	5,515	-0.02%
2022/08/03	0	0.00	2	170.00	171.00	-2	5,501	-0.04%
2022/08/02	1	180.00	0	0.00	174.50	1	5,476	0.02%
2022/08/01	2	183.75	0	0.00	183.50	2	5,417	0.04%
2022/07/29	2	190.50	0	0.00	188.50	2	5,399	0.04%
2022/07/28	1	189.50	1	188.50	189.00	0	5,378	0.00%
2022/07/27	1	183.50	1	185.00	186.00	0	5,356	0.00%
2022/07/26	2	194.75	0	0.00	186.00	2	5,374	0.04%
2022/07/25	0	0.00	9	191.50	191.50	-9	5,264	-0.17%
2022/07/22	60	183.54	5	183.80	186.00	55	5,086	1.08%
2022/07/21	5	179.10	0	0.00	183.00	5	5,044	0.10%
2022/07/20	1	174.00	1	174.50	175.00	0	5,017	0.00%
2022/07/15	0	0.00	1	168.00	167.00	-1	5,191	-0.02%
2022/07/11	1	170.00	0	0.00	170.00	1	5,144	0.02%
2022/07/07	3	165.50	2	166.50	168.50	1	5,106	0.02%
2022/07/06	12	169.83	0	0.00	167.00	12	5,043	0.24%
2022/07/05	0	0.00	45	167.78	174.00	-45	4,805	-0.94%
2022/07/04	3	161.33	33	160.88	158.50	-30	4,743	-0.63%
2022/07/01	1	175.00	7	176.07	169.00	-6	4,661	-0.13%
2022/06/30	3	185.00	0	0.00	175.50	3	4,584	0.07%
2022/06/28	7	200.50	10	196.20	188.50	-3	4,393	-0.07%
2022/06/27	56	202.20	10	205.00	203.00	46	4,263	1.08%
2022/06/24	34	210.79	35	200.36	210.00	-1	4,158	-0.02%
2022/06/23	4	197.50	1	198.00	197.00	3	3,977	0.08%
2022/06/21	5	199.00	0	0.00	200.00	5	3,759	0.13%
2022/06/20	2	198.25	0	0.00	189.50	2	3,582	0.06%
2022/06/17	0	0.00	1	191.00	194.00	-1	3,349	-0.03%
2022/06/16	1	192.00	4	193.75	192.00	-3	3,257	-0.09%
2022/06/15	1	176.50	36	183.39	180.50	-35	3,170	-1.10%
2022/06/13	19	173.55	4	172.00	172.00	15	3,072	0.49%
2022/06/10	1	182.50	11	183.36	180.50	-10	3,038	-0.33%
2022/06/09	57	180.77	0	0.00	181.00	57	3,000	1.90%
2022/06/08	20	173.00	0	0.00	171.50	20	2,908	0.69%
2022/06/07	5	174.50	0	0.00	171.50	5	2,923	0.17%
2022/05/25	2	177.50	0	0.00	177.50	2	2,439	0.08%
2022/05/20	10	180.50	0	0.00	180.50	10	2,465	0.41%
2022/04/27	0	0.00	22	191.86	196.00	-22	2,378	-0.92%
2022/04/25	1	206.00	0.1	207.50	199.00	0.9	2,342	0.04%
2022/04/22	11	214.23	30	214.42	207.50	-19	2,314	-0.82%
2022/04/21	1	204.50	1	216.50	216.50	0	2,211	0.00%
2022/04/14	1	202.00	0	0.00	200.50	1	2,180	0.05%
2022/04/13	5	200.00	0	0.00	201.00	5	2,187	0.23%
2022/04/11	1	201.00	0.1	205.00	201.00	0.9	2,163	0.04%
2022/04/06	0	0.00	2	208.50	210.00	-2	2,174	-0.09%
2022/04/01	1	211.00	0	0.00	211.00	1	2,181	0.05%
2022/03/31	48	219.33	0	0.00	214.50	48	2,174	2.21%
2022/03/30	3	227.50	0	0.00	228.00	3	2,120	0.14%
2022/03/29	3	238.00	15	232.57	233.50	-12	2,090	-0.57%
2022/03/28	2	222.00	0	0.00	223.00	2	2,013	0.10%
2022/03/25	10	226.50	0	0.00	223.00	10	2,011	0.50%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	227.00	1	232.00	227.00	0	2,052	0.00%
2022/03/21	2	226.75	4	234.00	226.50	-2	2,063	-0.10%
2022/03/18	2	223.00	1	223.50	228.50	1	2,096	0.05%
2022/03/17	0	0.00	1	220.50	220.50	-1	2,031	-0.05%
2022/03/14	0.2	209.50	0	0.00	209.50	0.2	2,071	0.01%
2022/03/08	2	218.25	0	0.00	214.50	2	2,144	0.09%
2022/03/07	3	231.15	0	0.00	224.50	3	2,176	0.14%
2022/02/24	0	0.00	0.4	243.00	241.50	-0.4	2,928	-0.01%
2022/02/23	0.1	258.50	0	0.00	258.00	0.1	2,994	0.00%
2022/02/21	0.3	259.10	0	0.00	259.50	0.3	3,182	0.01%
2022/02/18	0.1	259.00	0	0.00	259.00	0.1	3,190	0.00%
2022/02/08	0.2	250.00	0	0.00	258.00	0.2	3,217	0.01%
2022/01/24	0.2	238.50	0	0.00	237.00	0.2	3,368	0.01%
2022/01/21	1	240.50	0	0.00	239.50	1	3,372	0.03%
2022/01/17	0.1	251.00	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	1	250.00	0	0.00	243.50	1	3,475	0.03%
2022/01/06	0.2	270.00	1	267.00	267.00	-0.8	4,106	-0.02%
2022/01/04	1	277.50	0	0.00	277.00	1	4,171	0.02%
2022/01/03	0	0.00	7	280.50	278.00	-7	4,169	-0.17%
2021/12/21	0	0.00	1	280.00	287.00	-1	4,126	-0.02%
2021/12/07	0	0.00	5	295.00	295.00	-5	3,877	-0.13%
2021/12/06	7	305.00	5	306.50	296.50	2	3,858	0.05%
2021/11/29	1.2	296.92	0	0.00	275.50	1.2	3,654	0.03%
2021/11/26	0	0.00	1	303.00	306.00	-1	3,511	-0.03%
2021/11/25	1	318.00	5.1	316.25	298.00	-4.1	3,390	-0.12%
2021/11/24	8.1	307.64	5.1	316.19	326.50	3	3,206	0.09%
2021/11/23	1.1	304.33	1	302.00	297.00	0.1	3,159	0.00%
2021/11/22	0.2	300.00	2	301.50	299.50	-1.8	3,066	-0.06%
2021/11/19	2	279.25	0	0.00	283.00	2	2,965	0.07%
2021/11/18	0	0.00	2	282.50	282.50	-2	2,880	-0.07%
2021/11/08	1	241.00	0	0.00	244.50	1	2,702	0.04%
2021/11/05	0	0.00	30	240.00	241.00	-30	2,675	-1.12%
2021/11/04	0	0.00	1	241.50	243.00	-1	2,653	-0.04%
2021/11/03	1	251.50	2	250.75	250.00	-1	2,616	-0.04%
2021/11/02	1	275.00	1	272.00	277.50	0	2,491	0.00%
2021/11/01	0	0.00	0.3	260.00	262.00	-0.3	2,498	-0.01%
2021/10/29	0.1	265.00	1	265.00	262.00	-1	2,496	-0.04%
2021/10/28	0.2	258.00	15	259.67	269.50	-14.8	2,483	-0.60%
2021/10/27	0.2	245.00	6	253.00	245.00	-5.8	2,437	-0.24%
2021/10/22	0	0.00	0.2	250.00	254.50	-0.2	2,448	-0.01%
2021/10/21	0.1	255.00	3.1	260.09	255.00	-3	2,459	-0.12%
2021/10/20	0.1	248.59	4.4	253.42	255.00	-4.3	2,418	-0.18%
2021/10/19	16	237.16	3.1	233.39	239.00	12.9	2,374	0.54%
2021/10/18	20.1	223.21	1.2	221.56	233.00	18.9	2,220	0.85%
2021/10/15	21.2	202.84	0.1	203.50	214.50	21.1	2,027	1.04%
2021/10/14	0.1	196.00	0	0.00	197.00	0.1	1,915	0.01%
2021/09/29	0	0.00	0.2	188.00	185.00	-0.2	1,788	-0.01%
2021/09/28	0.2	191.00	0	0.00	189.50	0.2	1,813	0.01%
2021/09/24	0	0.00	0	192.50	191.00	0	1,904	0.00%
2021/09/22	0	0.00	1	189.00	184.50	-1	1,946	-0.05%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/13	1	191.50	0	0.00	189.50	1	2,017	0.05%
2021/08/05	0	201.00	0	0.00	200.00	0	2,990	0.00%
2021/07/28	0	0.00	10	186.50	179.50	-10	3,294	-0.30%
2021/07/27	0	0.00	11	188.64	185.00	-11	3,317	-0.33%
2021/07/22	0	0.00	10	195.25	195.50	-10	3,532	-0.28%
2021/07/21	0	0.00	21	200.62	197.00	-21	3,559	-0.59%
2021/07/20	1	204.50	5	204.50	201.50	-4	3,588	-0.11%
2021/07/19	0	0.00	0.2	204.00	203.00	-0.2	3,582	-0.01%
2021/07/15	21	206.79	0	0.00	206.50	21	3,641	0.58%
2021/07/14	0	0.00	10	200.00	203.50	-10	3,670	-0.27%
2021/07/13	5	209.50	0.2	207.83	203.50	4.9	3,681	0.13%
2021/07/12	0	0.00	10	206.75	209.00	-10	3,690	-0.27%
2021/07/09	0	0.00	5	210.50	207.50	-5	3,683	-0.14%
2021/07/08	0	0.00	5	210.50	209.00	-5	3,712	-0.13%
2021/07/07	0	0.00	5	210.00	209.50	-5	3,724	-0.13%
2021/07/05	0	0.00	15	227.67	219.00	-15	3,756	-0.40%
2021/07/01	1	234.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	0	0.00	22	222.89	232.00	-22	3,737	-0.59%
2021/06/28	81	217.26	0	0.00	221.00	81	3,759	2.15%
2021/06/18	0.3	221.00	0	0.00	221.00	0.3	4,037	0.01%
2021/06/15	0.1	221.50	0	0.00	221.50	0.1	4,063	0.00%
2021/06/11	0	0.00	1	230.50	222.50	-1	4,046	-0.02%
2021/06/10	0	0.00	1	216.50	232.50	-1	3,944	-0.03%
2021/06/09	2	213.50	2	210.50	211.50	0	3,939	0.00%
2021/06/08	0	0.00	1	203.00	203.00	-1	3,827	-0.03%
2021/06/07	0	0.00	1	204.00	203.00	-1	3,828	-0.03%
2021/06/04	2	209.75	1	209.00	206.00	1	3,813	0.03%
2021/05/31	0	0.00	10	203.00	204.50	-10	3,762	-0.27%
2021/05/28	1	205.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	210.00	2	213.75	207.00	-1	3,787	-0.03%
2021/05/25	1	202.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	1	205.01	0	0.00	204.00	1	4,305	0.02%
2021/05/12	0	0.00	2	240.50	221.50	-2	4,591	-0.04%
2021/05/10	0	0.00	1	242.00	229.50	-1	4,431	-0.02%
2021/04/29	0	0.00	1	240.00	236.00	-1	4,298	-0.02%
2021/04/28	2	229.50	0	236.00	225.50	2	4,273	0.05%
2021/04/26	1	214.00	1	216.50	214.00	0	4,207	0.00%
2021/04/23	3	221.33	0	0.00	218.50	3	4,268	0.07%
2021/04/22	3	231.00	0	0.00	227.00	3	4,327	0.07%
2021/04/20	2	233.00	0	0.00	234.50	2	4,460	0.04%
2021/04/19	2	238.00	0	0.00	234.50	2	4,516	0.04%
2021/04/16	0	0.00	1	241.00	241.50	-1	4,537	-0.02%
2021/04/15	1	241.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	4	249.00	0	0.00	242.00	4	4,573	0.09%
2021/04/13	2	255.88	0.2	250.00	250.00	1.8	4,562	0.04%
2021/04/12	3	256.00	0	0.00	254.00	3	4,570	0.07%
2021/04/09	4	254.13	1	255.50	253.00	3	4,603	0.07%
2021/04/08	1	252.00	0	0.00	252.00	1	4,658	0.02%
2021/04/07	1	258.00	20	259.23	258.00	-19	4,685	-0.41%
2021/04/06	1	258.50	16	260.22	259.00	-15	4,743	-0.32%
2021/04/01	1	272.00	1	267.00	267.00	0	4,772	0.00%
2021/03/31	1	268.50	0	0.00	264.50	1	4,761	0.02%
2021/03/30	3	276.83	0	0.00	273.00	3	4,714	0.06%
2021/03/29	2	269.25	1	276.50	277.00	1	4,642	0.02%
2021/03/26	1	253.00	0	0.00	252.50	1	4,518	0.02%
2021/03/25	1.1	256.00	0	0.00	250.00	1.1	4,553	0.02%
2021/03/22	0	248.00	0	0.00	246.50	0	4,817	0.00%
2021/03/19	0	0.00	1	257.00	251.50	-1	4,854	-0.02%
2021/03/18	0	0.00	1	258.50	258.00	-1	4,961	-0.02%
2021/03/16	1	262.00	0	0.00	261.50	1	5,156	0.02%
2021/03/15	7	270.50	0	0.00	262.00	7	5,168	0.14%
2021/03/05	0.1	265.50	1	268.00	265.00	-0.9	5,415	-0.02%
2021/03/04	0	252.00	0	0.00	251.00	0	5,745	0.00%
2021/03/03	1	256.00	0.2	250.00	255.50	0.9	5,817	0.02%
2021/03/02	0.2	247.00	0	0.00	245.00	0.2	5,826	0.00%
2021/02/26	1	260.00	6	258.00	260.50	-5	5,814	-0.09%
2021/02/25	37	304.81	8.5	296.56	270.00	28.5	5,776	0.49%
2021/02/24	21	281.55	18	257.06	288.00	3	5,346	0.06%
2021/02/23	3.1	277.11	2	273.75	262.00	1.1	5,197	0.02%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	0	0.00	2	224.50	231.00	-2	5,022	-0.04%
2021/02/18	0.4	213.00	0	0.00	210.00	0.4	5,008	0.01%
2021/02/17	1	212.00	0.2	224.00	208.00	0.8	5,015	0.02%
2021/02/05	1.2	218.31	1	220.00	220.00	0.2	4,968	0.00%
2021/02/04	0.1	200.00	0	0.00	200.00	0.1	4,978	0.00%
2021/02/03	1	203.00	1	195.00	198.50	0	5,008	0.00%
2021/01/29	0.2	190.00	2	187.75	184.50	-1.8	5,043	-0.04%
2021/01/27	0	0.00	0.2	194.00	195.00	-0.2	5,163	0.00%
2021/01/21	2	210.00	2	206.25	213.50	0	5,289	0.00%
2021/01/20	1	207.00	0	0.00	207.00	1	5,496	0.02%
2021/01/19	1	206.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	1	211.00	1	211.00	210.00	0	5,560	0.00%
2021/01/14	0	0.00	1	196.50	189.00	-1	5,417	-0.02%
2021/01/13	5	203.00	2	215.00	202.00	3	5,323	0.06%
2021/01/12	1	218.50	0	0.00	213.50	1	5,269	0.02%
2021/01/11	1	215.50	1	217.50	212.50	0	5,204	0.00%
2021/01/08	2	221.25	0.2	225.00	222.50	1.8	5,218	0.03%
2021/01/04	1	231.50	0	0.00	229.00	1	5,227	0.02%
2020/12/31	0	0.00	4	253.50	241.00	-4	5,212	-0.08%
2020/12/29	1	252.50	1	249.00	242.00	0	5,073	0.00%
2020/12/28	2	239.75	2	241.50	244.50	0	5,001	0.00%
2020/12/24	1	228.50	1	229.00	226.00	0	4,948	0.00%
2020/12/23	1	233.50	0	0.00	233.00	1	4,959	0.02%
2020/12/22	3	237.50	2	243.50	237.00	1	4,986	0.02%
2020/12/21	1	235.50	0	0.00	233.50	1	4,990	0.02%
2020/12/18	2	242.25	0	0.00	238.50	2	4,982	0.04%
2020/12/17	13	252.31	12.1	250.84	240.50	1	5,021	0.02%
2020/12/16	0	0.00	1	244.00	248.50	-1	4,909	-0.02%
2020/12/15	0.1	229.50	0	0.00	226.00	0.1	5,047	0.00%
2020/12/14	0.1	245.00	1	245.50	238.50	-0.9	5,032	-0.02%
2020/12/11	2	228.00	0	0.00	237.50	2	4,937	0.04%
2020/12/10	0	0.00	2	219.50	216.00	-2	4,882	-0.04%
2020/12/07	1	258.00	2	263.75	255.50	-1	4,665	-0.02%
2020/12/03	3	263.17	0	0.00	260.00	3	4,726	0.06%
2020/12/01	0	0.00	13	279.62	274.00	-13	4,747	-0.27%
2020/11/30	0	0.00	10	294.50	286.00	-10	4,774	-0.21%
2020/11/27	2	291.50	0	0.00	292.00	2	4,452	0.04%
2020/11/24	5	278.50	0	0.00	274.50	5	4,451	0.11%
2020/11/23	2	277.00	0	0.00	277.50	2	4,506	0.04%
2020/11/19	1	294.50	0	0.00	280.50	1	4,582	0.02%
2020/11/12	0	0.00	5	274.50	264.50	-5	4,625	-0.11%
2020/11/10	1.3	271.75	5	278.80	272.00	-3.7	4,573	-0.08%
2020/11/09	19	294.11	0	0.00	285.00	19	4,571	0.42%
2020/11/06	0	0.00	1	295.00	296.00	-1	4,622	-0.02%
2020/10/20	1	351.00	0	0.00	351.00	1	4,380	0.02%
2020/10/15	0	0.00	1	341.50	338.00	-1	4,524	-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	339.00	338.50	-1	4,573	-0.02%
2020/10/06	0	0.00	1	345.50	342.00	-1	4,568	-0.02%
2020/09/25	1	352.50	0	0.00	357.00	1	4,718	0.02%
2020/09/24	6	348.33	1	357.50	345.50	5	4,785	0.10%
2020/09/22	3	337.00	13	336.31	333.00	-10	4,843	-0.21%
2020/09/21	1	375.00	9	368.67	359.50	-8	4,758	-0.17%
2020/09/18	15	365.50	1	367.00	367.00	14	4,698	0.30%
2020/09/17	0	0.00	2	331.00	334.50	-2	4,477	-0.04%
2020/09/15	3	322.83	0	0.00	328.50	3	4,437	0.07%
2020/09/11	0	0.00	1	301.00	306.00	-1	4,440	-0.02%
2020/09/10	0	0.00	0.7	301.50	301.50	-0.7	4,397	-0.02%
2020/09/09	3	308.00	1	315.00	302.00	2	4,361	0.05%
2020/09/08	2	279.75	2	297.25	309.50	0	4,352	0.00%
2020/09/07	1	295.00	1.1	286.88	283.50	-0.1	4,376	0.00%
2020/09/04	1.1	295.49	0	0.00	300.00	1.1	4,377	0.02%
2020/09/03	1	308.00	2	309.50	306.00	-1	4,422	-0.02%
2020/09/02	2	337.50	0	0.00	329.50	2	4,374	0.05%
2020/09/01	0	0.00	4	334.25	330.00	-4	4,360	-0.09%
2020/08/31	0	0.00	1	330.00	339.50	-1	4,326	-0.02%
2020/08/28	0	0.00	2	326.25	322.00	-2	4,298	-0.05%
2020/08/27	1	320.50	0	0.00	320.50	1	4,276	0.02%
2020/08/26	1	313.00	2	311.75	330.00	-1	4,227	-0.02%
2020/08/25	1	298.00	1	302.50	303.00	0	4,205	0.00%
2020/08/24	1	301.50	1.6	302.50	299.00	-0.6	4,188	-0.01%
2020/08/21	3.6	292.78	1	294.50	293.50	2.6	4,166	0.06%
2020/08/20	1	303.00	1	348.50	303.00	0	4,068	0.00%
2020/08/19	2	323.50	1	320.00	336.50	1	4,045	0.02%
2020/08/18	0	0.00	8	291.88	306.50	-8	4,028	-0.20%
2020/08/17	0	0.00	1	276.50	280.00	-1	3,992	-0.03%
2020/08/14	9	276.50	0	0.00	275.00	9	4,238	0.21%
2020/08/13	0	0.00	1	272.50	269.50	-1	4,159	-0.02%
2020/08/12	2	267.25	1	278.50	278.50	1	4,053	0.02%
2020/08/11	1	252.00	0	0.00	253.50	1	3,946	0.03%
2020/08/10	0	0.00	0.3	246.50	246.50	-0.3	3,898	-0.01%
2020/08/07	0	0.00	0	230.00	224.50	0	3,870	0.00%
2020/08/06	1	239.00	6.1	231.57	221.00	-5.1	3,827	-0.13%
2020/08/05	2.1	227.08	5.1	228.20	226.50	-2.9	3,743	-0.08%
2020/08/04	1	210.00	1	200.50	213.50	0	3,744	0.00%
2020/08/03	1	185.00	10	203.50	203.50	-9	3,756	-0.24%
2020/07/29	18	163.50	22.2	156.49	153.50	-4.2	3,833	-0.11%
2020/07/27	0	0.00	3	202.67	189.00	-3	3,731	-0.08%
2020/07/23	0	0.00	21.1	228.25	224.50	-21.1	3,790	-0.56%
2020/07/22	1	213.50	20	203.38	213.50	-19	3,843	-0.49%
2020/07/21	4	194.50	11	194.50	194.50	-7	3,912	-0.18%
2020/07/20	8.1	216.00	0	0.00	216.00	8.1	3,895	0.21%
2020/07/16	11.1	288.53	0	0.00	266.50	11.1	4,085	0.27%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	0.3	405.00	0	405.00	405.00	0.3	3,946	0.01%
2020/07/09	0.2	453.00	11	476.46	450.00	-10.8	3,890	-0.28%
2020/07/08	10	392.00	0	0.00	433.50	10	3,868	0.26%
2020/07/07	6	393.67	4.1	388.71	394.50	1.9	3,871	0.05%
2020/07/06	1	345.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	1	314.00	1.2	325.20	326.50	-0.2	3,679	0.00%
2020/07/02	1.3	297.00	5	290.00	297.00	-3.8	3,538	-0.11%
2020/07/01	1	270.50	17	268.71	270.00	-16	3,447	-0.46%
2020/06/30	0	0.00	75	245.33	249.00	-75	3,353	-2.24%
2020/06/29	0	0.00	35	241.71	241.50	-35	3,333	-1.05%
2020/06/24	0.1	228.00	1	230.00	228.00	-0.9	3,300	-0.03%
2020/06/23	0.1	240.00	1	260.00	240.00	-0.9	3,276	-0.03%
2020/06/22	2	263.50	3.1	259.97	260.00	-1.1	3,249	-0.03%
2020/06/19	147	244.38	20.2	250.62	251.00	126.8	3,215	3.94%	大買/鉅額交易
2020/06/18	50	228.50	1.3	228.50	228.50	48.7	3,092	1.57%
2020/06/17	0	0.00	0.3	208.00	208.00	-0.3	3,100	-0.01%
2020/06/12	3.3	172.50	0	0.00	172.50	3.3	3,126	0.10%
2020/06/11	0.1	191.50	0	0.00	191.50	0.1	3,080	0.00%
2020/06/10	0	0.00	0.1	212.50	212.50	-0.1	2,963	0.00%
2020/06/09	5	191.70	2.2	182.91	193.50	2.8	2,913	0.10%
2020/06/08	0.2	176.00	0.3	176.00	176.00	-0.1	2,801	0.00%
2020/06/05	0.4	160.00	0.1	160.00	160.00	0.3	2,761	0.01%
2020/06/04	0	0.00	0.2	150.50	150.50	-0.2	2,754	-0.01%
2020/06/03	0.1	151.50	0.2	151.50	152.50	-0.1	2,737	0.00%
2020/06/02	0.4	144.00	0	0.00	144.00	0.4	2,706	0.01%
2020/06/01	0	0.00	2.1	135.07	138.50	-2.1	2,681	-0.08%
2020/05/29	2	138.50	2.1	139.92	139.50	-0.1	2,654	0.00%
2020/05/28	1.4	132.00	1	132.00	134.00	0.4	2,596	0.01%
2020/05/27	0.8	125.00	3	128.67	126.00	-2.2	2,615	-0.08%
2020/05/26	0.7	123.00	1.2	133.59	123.50	-0.5	2,638	-0.02%
2020/05/25	0.9	132.00	6	128.00	132.50	-5.1	2,589	-0.20%
2020/05/22	5.2	116.00	6	124.50	125.00	-0.8	2,545	-0.03%
2020/05/21	7.5	114.90	0	0.00	114.50	7.5	2,478	0.30%
2020/05/20	8	124.56	4	125.25	127.00	4	2,458	0.16%
2020/05/14	0	0.00	2	87.10	87.10	-2	2,131	-0.09%
2020/05/13	2	77.90	4	76.13	79.20	-2	2,079	-0.10%
2020/05/12	4.9	70.82	4	73.90	72.00	0.9	2,016	0.04%
2020/05/11	3.5	71.46	3	76.00	73.00	0.5	1,979	0.03%
2020/05/08	2.7	73.50	5	78.32	75.20	-2.3	1,939	-0.12%
2020/05/07	5.9	70.51	0	0.00	74.00	5.9	1,891	0.31%
2020/05/06	0	0.00	4.5	69.27	68.00	-4.5	1,838	-0.24%
2020/05/05	4	66.85	1.4	67.48	67.70	2.6	1,795	0.14%
2020/05/04	0	0.00	3	59.87	61.60	-3	1,715	-0.17%
2020/04/30	4.2	55.49	3	54.23	56.00	1.2	1,682	0.07%
2020/04/29	3.2	52.57	1	52.10	52.80	2.2	1,644	0.13%
2020/04/28	1.1	50.95	3	53.50	51.60	-1.9	1,625	-0.12%
2020/04/27	3	54.23	27	54.65	55.80	-24	1,583	-1.52%
2020/04/24	27	55.05	1	55.00	55.10	26	1,505	1.73%
2020/04/23	2	47.50	1	51.50	51.70	1	1,350	0.07%
2020/04/22	1	44.35	3	46.67	47.00	-2	1,252	-0.16%
2020/04/21	2	46.10	5	46.10	46.10	-3	1,106	-0.27%
2020/04/14	0	0.00	20	32.28	31.55	-20	795	-2.51%
2020/03/17	0	0.00	2	23.80	23.80	-2	745	-0.27%
2020/03/09	2	31.50	0	0.00	30.75	2	712	0.28%
2020/02/10	20	28.33	0	0.00	28.30	20	552	3.62%
2020/02/03	0	0.00	1	26.60	26.45	-1	536	-0.19%
2020/01/07	0	0.00	2	29.90	30.00	-2	516	-0.39%
2019/12/09	0	0.00	3	29.55	29.40	-3	385	-0.78%
2019/12/05	3	31.15	0	0.00	30.80	3	375	0.80%
2019/11/27	1	28.65	1	28.75	28.65	0	363	0.00%
2019/11/26	1	28.90	2	28.90	28.85	-1	362	-0.28%
2019/11/25	1	29.50	1	29.70	29.45	0	358	0.00%
2019/11/22	1	29.85	0	0.00	29.80	1	354	0.28%
2019/11/21	2	29.63	0	0.00	29.50	2	345	0.58%
2019/11/20	3	29.20	0	0.00	29.35	3	324	0.92%
2019/10/21	0	0.00	2	27.95	27.90	-2	335	-0.60%
2019/09/10	0	0.00	1	29.10	29.10	-1	330	-0.30%
2019/08/20	2	31.20	0	0.00	30.90	2	271	0.74%
2019/08/15	1	29.15	3	29.00	29.05	-2	229	-0.87%
2019/07/26	0.7	28.80	0	0.00	29.00	0.7	211	0.34%
2019/04/18	5	29.96	0	0.00	29.55	5	564	0.89%
2019/04/17	3	29.95	0	0.00	29.90	3	580	0.52%
2019/04/15	21	29.94	10	29.85	29.65	11	577	1.90%
2019/04/12	5	30.20	0	0.00	30.00	5	578	0.86%
2019/04/11	16	30.13	0	0.00	30.05	16	575	2.78%
2019/03/14	0	0.00	30	30.50	30.00	-30	526	-5.70%
2019/03/12	30	31.57	0	0.00	31.65	30	508	5.90%
2019/03/08	3	35.20	103	33.95	33.10	-100	504	-19.83%	大賣/
2019/03/06	0	0.00	1	32.40	32.00	-1	463	-0.22%
2019/03/05	0	0.00	1	32.40	31.80	-1	463	-0.22%
2019/02/25	37	30.93	0	0.00	30.95	37	461	8.01%
2019/02/22	2	31.68	0	0.00	31.50	2	454	0.44%
2019/02/21	7	32.45	0	0.00	32.25	7	447	1.56%
2019/02/20	2	31.93	0	0.00	32.00	2	431	0.46%
2019/02/19	10	31.96	0	0.00	31.60	10	421	2.37%
2019/01/25	5	27.60	0	0.00	27.45	5	315	1.58%
2019/01/23	12	27.40	0	0.00	27.40	12	313	3.83%
2019/01/22	30	27.66	0	0.00	27.30	30	316	9.49%
2019/01/14	0	0.00	1	26.90	26.85	-1	365	-0.27%
2019/01/10	1	28.30	0	0.00	27.60	1	388	0.26%
2019/01/09	0	0.00	6	28.14	27.80	-6	401	-1.50%
2019/01/08	5	27.82	0	0.00	28.40	5	402	1.24%
2018/11/12	1	27.60	0	0.00	27.10	1	747	0.13%
2018/10/23	0	0.00	1	29.30	29.20	-1	717	-0.14%
2018/10/15	1	26.80	0	0.00	26.55	1	658	0.15%
2018/10/08	0	0.00	1	31.90	31.90	-1	578	-0.17%
2018/06/12	1	34.00	0	0.00	33.95	1	2,404	0.04%
2018/05/30	0	0.00	2	34.68	34.60	-2	2,564	-0.08%
2018/05/29	0	0.00	4	36.69	35.75	-4	2,547	-0.16%
2018/05/28	0	0.00	15	37.09	36.45	-15	2,557	-0.59%
2018/05/25	0	0.00	16	36.85	36.80	-16	2,556	-0.63%
2018/05/22	0	0.00	2	38.20	37.75	-2	2,501	-0.08%
2018/05/21	0	0.00	3	37.47	37.50	-3	2,476	-0.12%
2018/05/18	1	37.50	0	0.00	37.15	1	2,467	0.04%
2018/05/17	1	38.20	25	37.44	37.20	-24	2,454	-0.98%
2018/05/16	1	38.70	0	0.00	38.50	1	2,429	0.04%
2018/05/15	13	39.23	0	0.00	38.45	13	2,403	0.54%
2018/05/14	3	38.78	0	0.00	39.00	3	2,370	0.13%
2018/05/11	6	36.44	3	37.80	36.05	3	2,323	0.13%
2018/05/10	3	36.85	10	38.00	37.90	-7	2,277	-0.31%
2018/05/09	8	38.23	28	38.00	37.60	-20	2,226	-0.90%
2018/05/08	9	39.99	0	0.00	39.65	9	2,153	0.42%
2018/05/07	59	41.02	1	41.50	40.70	58	2,087	2.78%
2018/05/04	0	0.00	8	37.44	40.40	-8	1,959	-0.41%
2018/05/03	8	39.58	4	39.38	39.60	4	1,774	0.23%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	5	32.75	0	0.00	32.75	5	1,461	0.34%
2018/04/26	0	0.00	2	31.48	30.00	-2	1,409	-0.14%
2018/04/10	10	31.70	2	31.55	30.80	8	1,142	0.70%
2018/04/09	0	0.00	1	29.50	30.05	-1	1,055	-0.09%
2018/04/03	3	27.35	0	0.00	27.35	3	982	0.31%
2018/03/13	0	0.00	2	24.15	24.05	-2	580	-0.34%
2018/01/15	4	21.80	0	0.00	22.75	4	335	1.19%