家登 (3680)-康和-台北券商分點個股進出

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

家登

(3680)

可現股當沖

股價
434.0
漲跌
▼6.0
漲幅
-1.36%
成交量
977張
產業
上櫃半導體類股
568人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/14	7	436.71	0	0.00	434.00	7	1,514	0.46%
2024/06/13	12	441.58	10	444.50	440.00	2	1,523	0.13%
2024/06/12	3	432.83	0	0.00	436.50	3	1,507	0.20%
2024/06/11	2	429.25	0	0.00	431.50	2	1,511	0.13%
2024/06/07	5	427.60	2	430.00	429.00	3	1,532	0.20%
2024/06/06	6	422.92	4	427.13	420.00	2	1,531	0.13%
2024/05/29	0	0.00	0.1	414.50	414.50	-0.1	1,576	-0.01%
2024/05/28	0	0.00	0.2	412.00	414.00	-0.2	1,598	-0.01%
2024/05/22	1	414.00	0	0.00	416.50	1	1,786	0.06%
2024/05/21	0	0.00	1	412.00	412.00	-1	1,819	-0.05%
2024/05/16	2	419.00	1	415.50	412.50	1	1,865	0.05%
2024/05/15	0	0.00	3	408.00	409.00	-3	1,873	-0.16%
2024/05/13	0.1	418.00	1	422.00	416.50	-0.9	1,948	-0.05%
2024/05/08	1	407.50	1	406.50	407.50	0	1,963	0.00%
2024/05/03	1	404.50	0	0.00	397.00	1	1,929	0.05%
2024/05/02	2	409.00	1.1	406.64	409.50	0.9	1,919	0.05%
2024/04/30	1.1	426.05	1	422.00	423.00	0.1	1,923	0.01%
2024/04/29	2	425.75	1	424.00	426.50	1	2,008	0.05%
2024/04/26	1	424.00	1	428.00	424.00	0	2,042	0.00%
2024/04/25	1	420.00	1.1	430.18	420.00	-0.1	2,090	0.00%
2024/04/24	8.1	441.81	8	434.13	442.00	0.1	2,085	0.00%
2024/04/23	1	410.00	1	404.50	410.00	0	2,076	0.00%
2024/04/22	3	409.50	2	414.75	404.50	1	2,062	0.05%
2024/04/19	6	428.00	5	436.00	419.50	1	2,040	0.05%
2024/04/18	2	466.25	2	463.50	464.00	0	1,983	0.00%
2024/04/17	4	486.00	2	479.25	482.00	2	1,961	0.10%
2024/04/16	1	449.50	0	0.00	459.50	1	1,946	0.05%
2024/04/15	0	0.00	0	473.00	469.50	0	1,935	0.00%
2024/04/12	3	478.33	5	477.70	479.00	-2	1,918	-0.10%
2024/04/11	2	470.50	2.1	464.63	470.50	-0.1	1,866	-0.01%
2024/04/10	3	449.17	17	449.56	451.00	-14	1,855	-0.75%
2024/04/09	4	479.38	3	468.00	468.00	1	1,821	0.05%
2024/04/08	3	468.83	3	469.00	469.00	0	1,789	0.00%
2024/04/03	2	469.50	2.1	470.81	474.00	-0.1	1,778	-0.01%
2024/04/02	0.1	474.50	2	472.00	475.50	-1.9	1,758	-0.11%
2024/04/01	0	0.00	3	450.00	458.00	-3	1,685	-0.18%
2024/03/29	1	434.00	1	450.50	434.00	0	1,648	0.00%
2024/03/20	3	431.83	0	0.00	427.00	3	1,593	0.19%
2024/03/19	0	0.00	2.2	440.36	444.00	-2.2	1,595	-0.14%
2024/03/18	0	0.00	2	426.00	425.00	-2	1,547	-0.13%
2024/03/15	2	420.00	5	425.10	409.00	-3	1,557	-0.19%
2024/03/13	1	406.50	0	0.00	404.00	1	1,599	0.06%
2024/03/12	1	416.50	0	0.00	416.50	1	1,610	0.06%
2024/03/11	3	419.17	2	421.00	417.50	1	1,647	0.06%
2024/03/08	5	431.60	1	445.00	423.00	4	1,668	0.24%
2024/03/07	1	444.00	3	456.17	444.00	-2	1,690	-0.12%
2024/03/06	0	0.00	2	456.00	454.00	-2	1,676	-0.12%
2024/03/05	4	453.00	0	0.00	452.50	4	1,698	0.24%
2024/03/04	0.1	460.50	6	467.67	457.00	-5.9	1,726	-0.34%
2024/02/29	0.1	448.50	1	448.50	450.00	-0.9	1,683	-0.05%
2024/02/27	7	455.57	0	0.00	448.50	7	1,692	0.41%
2024/02/23	9.1	462.64	9	447.39	470.00	0.1	1,687	0.00%
2024/02/22	1	427.50	5	430.10	429.00	-4	1,588	-0.25%
2024/02/20	4	431.25	0	0.00	420.00	4	1,569	0.25%
2024/02/19	2	434.25	0	0.00	427.00	2	1,553	0.13%
2024/02/16	4	437.63	0	0.00	433.00	4	1,560	0.26%
2024/02/15	2	425.00	8	437.94	446.00	-6	1,551	-0.39%
2024/02/05	3	413.17	10	411.65	411.00	-7	1,554	-0.45%
2024/02/02	7	405.64	0	0.00	405.00	7	1,543	0.45%
2024/02/01	10	402.60	7	407.57	405.00	3	1,568	0.19%
2024/01/31	0	0.00	7	407.14	402.00	-7	1,566	-0.45%
2024/01/30	1	394.00	0	0.00	402.00	1	1,565	0.06%
2024/01/29	3	394.33	0	0.00	395.50	3	1,569	0.19%
2024/01/25	2	394.50	1	402.44	392.50	1	1,606	0.06%
2024/01/24	1	401.00	3	406.50	399.00	-2	1,573	-0.13%
2024/01/23	4	403.22	9	401.72	398.00	-5	1,566	-0.32%
2024/01/22	4	386.13	0	0.00	387.00	4	1,482	0.27%
2024/01/05	0	0.00	0.1	357.00	355.00	-0.1	1,554	-0.01%
2024/01/04	5	365.00	2	365.75	357.50	3	1,604	0.19%
2023/12/27	2	372.50	0	0.00	371.00	2	1,833	0.11%
2023/12/15	2	364.00	0	0.00	362.00	2	1,904	0.11%
2023/12/12	5	377.50	5	368.00	367.50	0	1,910	0.00%
2023/12/11	1	371.00	1	373.50	374.50	0	1,895	0.00%
2023/12/08	5	367.40	8	372.50	372.50	-3	1,899	-0.16%
2023/12/07	5	368.70	0	0.00	369.00	5	1,869	0.27%
2023/12/05	2	370.00	0	0.00	372.00	2	1,839	0.11%
2023/12/04	6	382.08	0	0.00	377.00	6	1,877	0.32%
2023/12/01	0	0.00	5	386.80	389.00	-5	1,828	-0.27%
2023/11/30	7	384.36	7	392.21	382.00	0	1,823	0.00%
2023/11/29	6	387.83	8	390.13	389.50	-2	1,807	-0.11%
2023/11/24	4	380.75	6	385.67	383.00	-2	1,797	-0.11%
2023/11/23	3	388.50	1	394.50	388.00	2	1,790	0.11%
2023/11/22	0	0.00	0	376.00	381.00	0	1,739	0.00%
2023/11/21	1	379.50	7	382.93	376.50	-6	1,754	-0.34%
2023/11/17	8	380.38	6	379.33	381.50	2	1,915	0.10%
2023/11/15	0	0.00	1.1	377.50	372.00	-1.1	1,981	-0.06%
2023/11/14	5	375.60	0	0.00	374.50	5	2,031	0.25%
2023/11/13	1	379.00	0	0.00	375.00	1	2,025	0.05%
2023/11/09	6	358.75	0	0.00	360.00	6	1,967	0.30%
2023/11/08	3	370.50	0	0.00	366.00	3	1,939	0.15%
2023/11/07	1	373.00	2	373.50	374.00	-1	1,921	-0.05%
2023/11/06	0.1	368.00	0	0.00	366.00	0.1	1,931	0.01%
2023/11/02	0	366.00	0	0.00	367.50	0	1,950	0.00%
2023/10/31	1.1	339.66	0	0.00	336.00	1.1	1,939	0.06%
2023/10/27	1	351.50	0	0.00	350.00	1	1,939	0.05%
2023/10/26	10	363.40	9	356.00	356.00	1	1,952	0.05%
2023/10/25	1	382.50	0	0.00	378.50	1	1,940	0.05%
2023/10/18	0	0.00	2.1	369.24	368.50	-2.1	1,946	-0.11%
2023/10/17	0	0.00	1	379.00	383.00	-1	1,939	-0.05%
2023/10/16	2	381.50	10	378.40	376.00	-8	1,938	-0.41%
2023/10/13	1	390.50	0	0.00	388.50	1	1,938	0.05%
2023/10/12	6	384.75	7	387.00	387.00	-1	1,942	-0.05%
2023/10/11	0.2	386.00	2	390.00	382.00	-1.8	1,931	-0.09%
2023/10/06	7	378.79	6	382.33	380.50	1	1,902	0.05%
2023/10/05	1	365.00	2	368.00	368.50	-1	1,827	-0.05%
2023/10/04	0	0.00	4	356.38	357.00	-4	1,789	-0.22%
2023/10/02	0	0.00	2	357.00	357.50	-2	1,804	-0.11%
2023/09/28	4	344.00	4.5	343.89	344.00	-0.5	1,782	-0.03%
2023/09/27	0	0.00	0.1	342.50	341.00	-0.1	1,785	0.00%
2023/09/22	0	0.00	0.6	319.14	326.50	-0.6	1,819	-0.03%
2023/09/21	3	329.67	2	325.50	325.50	1	1,820	0.05%
2023/09/18	0	336.50	1	335.04	330.50	-1	1,933	-0.05%
2023/09/15	3	343.67	0	0.00	335.00	3	1,948	0.15%
2023/09/13	0	0.00	1	329.50	336.00	-1	1,974	-0.05%
2023/09/12	1	321.00	0	323.50	322.00	1	1,977	0.05%
2023/09/11	1	340.50	1	332.50	332.50	0	2,002	0.00%
2023/09/07	1	347.00	0	354.50	350.00	1	2,044	0.05%
2023/09/05	1	333.00	1	329.50	330.00	0	2,142	0.00%
2023/09/04	0	333.00	0	0.00	333.00	0	2,165	0.00%
2023/08/30	0	0.00	2	357.75	358.00	-2	2,179	-0.09%
2023/08/29	2	356.00	0	0.00	354.50	2	2,202	0.09%
2023/08/28	0	0.00	1	357.00	360.50	-1	2,194	-0.05%
2023/08/25	0	0.00	1	355.00	355.00	-1	2,202	-0.05%
2023/08/24	1.1	369.45	0.1	366.50	361.50	1	2,197	0.05%
2023/08/23	6	370.50	2.1	376.38	376.50	3.9	2,163	0.18%
2023/08/22	0	0.00	4	362.25	367.00	-4	2,125	-0.19%
2023/08/21	1	343.50	1	352.00	362.00	0	2,154	0.00%
2023/08/18	0	0.00	1	354.50	351.00	-1	2,124	-0.05%
2023/08/15	0	0.00	1	312.50	313.00	-1	2,121	-0.05%
2023/08/10	1.2	310.42	0	0.00	310.50	1.2	2,287	0.05%
2023/08/09	5	321.49	5	319.00	319.00	0	2,260	0.00%
2023/08/08	23	324.20	22.3	325.09	326.00	0.7	2,262	0.03%
2023/08/02	3	348.33	1	345.00	339.50	2	2,241	0.09%
2023/07/31	0	0.00	1	367.00	362.50	-1	2,231	-0.04%
2023/07/27	1	348.50	0	0.00	348.50	1	2,198	0.05%
2023/07/21	1	372.50	0	0.00	369.50	1	2,195	0.05%
2023/07/20	0	0.00	13	380.65	383.00	-13	2,192	-0.59%
2023/07/17	1	402.00	0	0.00	398.00	1	2,230	0.04%
2023/07/14	6	389.42	1	394.50	393.00	5	2,217	0.23%
2023/07/13	1	376.00	0	0.00	375.50	1	2,215	0.05%
2023/07/12	2	385.50	0	0.00	385.00	2	2,241	0.09%
2023/07/11	7	396.00	0	0.00	396.50	7	2,287	0.31%
2023/07/04	0.2	417.00	1	413.00	415.50	-0.8	2,445	-0.03%
2023/06/30	1	416.50	1	421.50	428.50	0	2,455	0.00%
2023/06/29	3	421.00	0	0.00	418.00	3	2,467	0.12%
2023/06/27	9	431.11	2	419.00	416.50	7	2,485	0.28%
2023/06/26	0	0.00	2	428.00	424.50	-2	2,490	-0.08%
2023/06/20	1	405.00	1	409.00	417.00	0	2,474	0.00%
2023/06/15	2	407.75	1	403.50	406.00	1	2,542	0.04%
2023/06/13	1	409.00	1	413.50	396.00	0	2,585	0.00%
2023/06/12	2	385.75	5	394.90	399.50	-3	2,588	-0.12%
2023/06/09	8	377.06	9.1	375.34	377.50	-1.1	2,532	-0.05%
2023/06/08	2	361.50	0.1	365.00	362.00	1.9	2,484	0.08%
2023/06/07	7	353.36	7	356.50	356.50	0	2,463	0.00%
2023/06/06	4	352.13	4	348.50	348.50	0	2,460	0.00%
2023/06/05	9	352.33	9	353.50	353.50	0	2,454	0.00%
2023/06/02	5	364.80	5	356.50	356.50	0	2,473	0.00%
2023/06/01	1	359.50	0	0.00	363.50	1	2,536	0.04%
2023/05/29	0	0.00	1	380.50	370.00	-1	2,539	-0.04%
2023/05/26	0.1	375.50	0	0.00	375.00	0.1	2,523	0.00%
2023/05/25	0	0.00	2	380.50	380.50	-2	2,446	-0.08%
2023/05/23	0	368.00	0	0.00	370.50	0	2,381	0.00%
2023/05/19	1	375.00	0	0.00	372.00	1	2,430	0.04%
2023/05/18	1	376.50	1	379.00	370.50	0	2,412	0.00%
2023/05/17	1	346.00	4	356.63	373.50	-3	2,371	-0.13%
2023/05/15	1	333.00	0	0.00	330.50	1	2,261	0.04%
2023/05/10	14	333.57	16	341.38	343.00	-2	2,430	-0.08%
2023/05/05	1	339.50	1	342.50	341.50	0	2,475	0.00%
2023/05/04	2	346.75	0	0.00	345.50	2	2,488	0.08%
2023/05/03	1	346.00	0	0.00	349.50	1	2,502	0.04%
2023/05/02	8	350.00	8	349.25	349.00	0	2,526	0.00%
2023/04/28	0	0.00	1	354.00	349.00	-1	2,565	-0.04%
2023/04/26	0.1	342.50	0	0.00	346.50	0.1	2,617	0.00%
2023/04/25	0	0.00	0.2	341.00	331.50	-0.2	2,781	-0.01%
2023/04/21	2	354.50	2	351.50	339.00	0	2,837	0.00%
2023/04/19	3	348.17	3	347.50	344.00	0	2,828	0.00%
2023/04/18	1	344.00	2	347.50	343.50	-1	2,828	-0.04%
2023/04/17	2.1	354.83	0	0.00	349.00	2.1	2,801	0.07%
2023/04/14	1	373.50	3	367.83	365.50	-2	2,777	-0.07%
2023/04/12	6	360.42	0	0.00	362.00	6	2,765	0.22%
2023/04/11	1.1	372.59	0.1	376.00	372.50	1	2,734	0.04%
2023/04/10	1	376.50	2	370.50	371.50	-1	2,685	-0.04%
2023/04/07	1	362.00	2	365.00	366.50	-1	2,632	-0.04%
2023/04/06	2	362.25	0	0.00	360.00	2	2,620	0.08%
2023/03/31	2	372.50	5	373.80	374.00	-3	2,591	-0.12%
2023/03/30	0	0.00	0.1	365.50	365.50	-0.1	2,544	0.00%
2023/03/29	0	0.00	1	368.00	366.00	-1	2,518	-0.04%
2023/03/28	1	365.00	0	0.00	365.00	1	2,502	0.04%
2023/03/27	3	372.83	1.1	371.05	375.50	1.9	2,472	0.08%
2023/03/23	1.2	368.92	4	358.50	364.00	-2.8	2,385	-0.12%
2023/03/22	0	0.00	0.1	362.00	363.00	-0.1	2,349	0.00%
2023/03/21	2	364.00	2	353.00	355.00	0	2,323	0.00%
2023/03/20	3.3	353.49	2.2	349.59	349.00	1.2	2,309	0.05%
2023/03/17	2.2	333.57	5.2	335.40	338.50	-3.1	2,259	-0.14%
2023/03/15	6	327.75	9	328.17	322.50	-3	2,178	-0.14%
2023/03/13	1	302.00	2	311.00	315.00	-1	2,139	-0.05%
2023/03/10	1	304.00	0	0.00	307.50	1	2,141	0.05%
2023/03/09	1.1	313.95	0	0.00	312.00	1.1	2,162	0.05%
2023/03/07	1	313.50	2	318.75	310.00	-1	2,145	-0.05%
2023/03/06	9	312.39	24	314.83	316.00	-15	2,103	-0.71%
2023/03/03	2	299.25	2	296.75	295.50	0	2,017	0.00%
2023/03/02	1	290.50	0	0.00	291.00	1	1,988	0.05%
2023/03/01	1	289.00	0	0.00	293.50	1	1,988	0.05%
2023/02/24	6	294.50	2	294.50	291.00	4	1,990	0.20%
2023/02/21	1	291.00	3	291.00	290.50	-2	1,988	-0.10%
2023/02/20	3	299.33	2	295.50	293.00	1	2,000	0.05%
2023/02/17	0	0.00	1	294.50	297.00	-1	2,041	-0.05%
2023/02/16	0	0.00	2	285.50	289.50	-2	2,009	-0.10%
2023/02/15	2	280.50	0	0.00	278.00	2	2,035	0.10%
2023/02/14	1	287.50	1	286.50	287.50	0	2,053	0.00%
2023/02/13	1	287.00	0	0.00	285.00	1	2,091	0.05%
2023/02/10	11	289.73	1.1	290.09	289.50	9.9	2,112	0.47%
2023/02/09	7.2	304.79	12	305.38	296.50	-4.8	2,072	-0.23%
2023/02/08	1	295.00	1	289.50	294.50	0	1,958	0.00%
2023/02/07	1	290.00	0	0.00	292.00	1	1,934	0.05%
2023/02/06	1	285.00	2	286.00	285.00	-1	1,904	-0.05%
2023/02/03	1	280.00	2	283.00	284.50	-1	1,897	-0.05%
2023/02/02	10.1	276.01	10	278.00	279.00	0.1	1,892	0.00%
2023/02/01	8	279.00	0	0.00	274.50	8	1,877	0.43%
2023/01/30	2	285.25	2	289.00	281.00	0	1,866	0.00%
2023/01/17	2	278.00	2	276.75	278.50	0	1,833	0.00%
2023/01/16	6	284.67	4	282.00	279.00	2	1,841	0.11%
2023/01/13	6	291.58	8	297.19	279.00	-2	1,789	-0.11%
2023/01/12	2	278.25	3	276.67	279.50	-1	1,627	-0.06%
2023/01/11	2	270.25	2	272.00	270.00	0	1,598	0.00%
2023/01/10	1	267.00	0	0.00	265.00	1	1,600	0.06%
2023/01/09	0	0.00	2	274.00	278.50	-2	1,586	-0.13%
2023/01/06	0	278.50	0	0.00	278.50	0	1,622	0.00%
2023/01/05	0	0.00	1	275.00	273.50	-1	1,654	-0.06%
2023/01/04	2	276.25	1	280.50	273.50	1	1,691	0.06%
2023/01/03	0	0.00	2	273.00	276.00	-2	1,690	-0.12%
2022/12/30	7	268.21	7	270.21	265.00	0	1,665	0.00%
2022/12/29	3	259.17	1	263.00	263.00	2	1,635	0.12%
2022/12/28	17	247.74	17	239.00	251.50	0	1,643	0.00%
2022/12/20	13	260.50	12	247.00	247.00	1	1,781	0.06%
2022/12/13	0	0.00	1	255.50	254.50	-1	1,848	-0.05%
2022/12/12	1	260.00	1	259.00	257.50	0	1,866	0.00%
2022/12/09	2	274.00	0	0.00	270.00	2	1,867	0.11%
2022/12/08	0	0.00	1	267.00	266.00	-1	1,886	-0.05%
2022/12/07	1	263.50	0	0.00	259.50	1	1,899	0.05%
2022/12/05	0	0.00	2	265.25	272.50	-2	2,109	-0.09%
2022/12/02	1	256.50	0	0.00	254.50	1	2,135	0.05%
2022/12/01	12	248.00	12	254.00	251.00	0	2,150	0.00%
2022/11/24	0	0.00	1	240.50	242.00	-1	2,200	-0.05%
2022/11/15	1	249.00	5	243.10	242.50	-4	2,447	-0.16%
2022/11/14	1	237.50	4	240.25	235.50	-3	2,454	-0.12%
2022/11/11	1	230.50	3	235.83	236.50	-2	2,536	-0.08%
2022/11/10	7	222.36	1	223.00	223.00	6	2,594	0.23%
2022/11/07	1	221.50	0	0.00	216.00	1	2,505	0.04%
2022/11/04	0	0.00	1	217.50	217.00	-1	2,503	-0.04%
2022/11/03	1	216.50	1	213.50	217.00	0	2,514	0.00%
2022/11/02	1	213.50	0	0.00	213.00	1	2,527	0.04%
2022/11/01	2	216.25	2	217.75	216.00	0	2,552	0.00%
2022/10/26	2	203.00	2	203.00	205.00	0	2,580	0.00%
2022/10/25	1	201.00	1	203.00	203.00	0	2,600	0.00%
2022/10/24	1	203.00	1	208.50	200.50	0	2,685	0.00%
2022/10/21	1	206.50	0	0.00	200.50	1	2,798	0.04%
2022/10/20	1	205.00	1	211.50	206.50	0	2,828	0.00%
2022/10/19	1	214.00	1	216.00	216.00	0	2,811	0.00%
2022/10/14	2	221.00	1	217.50	215.50	1	2,745	0.04%
2022/10/13	2	217.50	1	217.50	219.00	1	2,708	0.04%
2022/10/12	1	231.50	1	233.00	227.00	0	2,669	0.00%
2022/10/11	0	0.00	1	261.00	252.00	-1	2,662	-0.04%
2022/10/05	3	293.33	3	287.33	278.50	0	2,713	0.00%
2022/10/04	0	0.00	2	290.00	286.50	-2	2,673	-0.07%
2022/09/27	1	274.00	0	0.00	279.50	1	2,586	0.04%
2022/09/26	0	268.40	0	0.00	265.50	0	2,568	0.00%
2022/09/23	1	275.00	0	0.00	273.50	1	2,557	0.04%
2022/09/22	0	290.50	0	0.00	292.00	0	2,523	0.00%
2022/09/20	1	291.00	0	0.00	291.00	1	2,500	0.04%
2022/09/13	3	296.33	8	303.69	297.00	-5	2,332	-0.21%
2022/09/12	2	293.50	2	288.75	298.00	0	2,245	0.00%
2022/09/07	1	251.50	0	0.00	256.00	1	2,015	0.05%
2022/09/01	1	288.00	1	276.50	277.00	0	1,927	0.00%
2022/08/29	0	0.00	15	268.70	282.50	-15	1,796	-0.84%
2022/08/26	0	284.60	1	291.00	281.50	-1	1,748	-0.06%
2022/08/19	1	268.00	1	271.50	267.00	0	1,571	0.00%
2022/08/18	6	269.08	5	267.00	270.50	1	1,499	0.07%
2022/08/17	0	0.00	3	256.00	266.00	-3	1,395	-0.21%
2022/08/16	0	0.00	1	251.50	245.00	-1	1,283	-0.08%
2022/08/15	0	0.00	2	246.00	249.00	-2	1,268	-0.16%
2022/08/11	3	244.33	0	0.00	243.00	3	1,260	0.24%
2022/08/10	1	245.00	1	248.00	244.00	0	1,243	0.00%
2022/08/09	0	0.00	1	251.50	251.50	-1	1,230	-0.08%
2022/08/08	0	0.00	2	248.00	250.00	-2	1,210	-0.17%
2022/08/02	2	238.00	0	0.00	237.00	2	1,098	0.18%
2022/07/29	34	254.76	22	254.93	244.00	12	1,024	1.17%
2022/07/28	3	241.33	1	233.00	237.50	2	920	0.22%
2022/07/27	4	227.00	10	230.60	239.50	-6	785	-0.76%
2022/07/22	0	0.00	3	210.83	212.00	-3	690	-0.43%
2022/07/19	0	0.00	8	209.75	211.00	-8	650	-1.23%
2022/07/18	8	211.25	0	0.00	212.50	8	641	1.25%
2022/07/15	14	201.54	12	196.00	208.00	2	603	0.33%
2022/07/14	4	187.38	3	186.17	192.50	1	527	0.19%
2022/07/07	1	176.50	1	168.00	176.50	0	525	0.00%
2022/06/09	0	0.00	2	256.50	256.00	-2	505	-0.40%
2022/06/06	2	251.75	1	254.00	250.00	1	523	0.19%
2022/06/02	1	251.50	0	0.00	251.00	1	535	0.19%
2022/05/10	1	213.50	0	0.00	214.50	1	511	0.20%
2022/04/28	4	218.50	0	0.00	214.50	4	571	0.70%
2022/04/27	0	0.00	0.1	210.50	215.50	-0.1	579	-0.02%
2022/04/21	3	233.00	1	237.50	237.00	2	628	0.32%
2022/04/20	1	234.50	3.2	237.53	237.00	-2.2	630	-0.35%
2022/04/13	1	223.50	0	0.00	223.00	1	642	0.16%
2022/04/06	0.1	245.50	0.1	235.50	249.50	0	814	0.00%
2022/03/14	0	0.00	1	247.00	245.00	-1	1,063	-0.09%
2022/03/10	0.1	243.50	0	0.00	243.00	0.1	1,158	0.00%
2022/03/08	0	0.00	0.1	251.00	239.50	-0.1	1,305	0.00%
2022/03/02	1	274.00	1	268.00	274.50	0	1,443	0.00%
2022/03/01	1	266.00	1	268.50	267.00	0	1,434	0.00%
2022/02/15	1	260.50	1	262.50	261.50	0	1,440	0.00%
2022/01/25	0	0.00	1.1	258.38	256.50	-1.1	1,586	-0.07%
2022/01/14	1	278.00	0	0.00	279.00	1	1,515	0.07%
2022/01/13	0.1	299.50	0.1	297.50	295.00	0	1,487	0.00%
2022/01/11	0.1	304.50	0	0.00	301.00	0.1	1,464	0.00%
2022/01/07	0.1	296.00	0	0.00	296.00	0.1	1,456	0.01%
2022/01/05	1	319.00	0	0.00	318.50	1	1,420	0.07%
2021/12/30	2	337.00	3	335.33	324.00	-1	1,318	-0.08%
2021/12/29	1	319.00	2	322.25	324.00	-1	1,259	-0.08%
2021/12/28	0	0.00	0	318.00	315.50	0	1,221	0.00%
2021/12/27	0	0.00	1	318.50	317.00	-1	1,216	-0.08%
2021/12/21	0	0.00	1	318.00	318.00	-1	1,194	-0.08%
2021/12/17	1	313.50	0	0.00	313.50	1	1,225	0.08%
2021/12/16	0	0.00	2	319.75	319.50	-2	1,230	-0.16%
2021/12/14	2	316.00	0	0.00	306.50	2	1,212	0.16%
2021/12/13	1	319.50	0	0.00	318.50	1	1,178	0.08%
2021/12/10	4	317.00	1	312.50	330.00	3	1,154	0.26%
2021/12/08	3	316.50	0	0.00	317.50	3	1,052	0.29%
2021/12/06	4	329.63	5	330.50	320.00	-1	978	-0.10%
2021/12/03	0	0.00	2	312.50	318.00	-2	909	-0.22%
2021/12/02	0	0.00	7	304.79	303.00	-7	834	-0.84%
2021/11/30	15	287.50	15	295.00	296.00	0	660	0.00%
2021/11/29	0	265.00	0	0.00	269.50	0	596	0.00%
2021/11/26	1	267.50	1	252.50	267.50	0	581	0.00%
2021/11/24	1	252.50	1	248.50	254.00	0	561	0.00%
2021/11/18	1	255.50	2	256.75	255.50	-1	559	-0.18%
2021/11/11	2	265.25	2	267.00	263.00	0	544	0.00%
2021/11/10	1	269.50	0	0.00	262.00	1	528	0.19%
2021/11/08	4	270.00	4	271.25	270.00	0	488	0.00%
2021/11/05	11	262.50	10	261.45	263.50	1	470	0.21%
2021/10/06	0	0.00	5	220.00	215.00	-5	707	-0.71%
2021/09/29	0	0.00	0	238.00	229.00	0	704	0.00%
2021/09/28	0	0.00	1.1	243.57	238.50	-1.1	709	-0.15%
2021/09/24	1.1	240.14	1	250.00	247.00	0.1	708	0.01%
2021/09/22	1	210.50	0	0.00	209.00	1	688	0.15%
2021/09/14	0	0.00	1	234.00	232.00	-1	682	-0.15%
2021/08/26	0	0.00	0.1	243.00	240.50	-0.1	822	-0.01%
2021/08/25	0.1	243.95	0	0.00	246.00	0.1	827	0.01%
2021/08/11	0	0.00	1	252.50	252.50	-1	880	-0.11%
2021/08/03	0	0.00	6	267.50	270.00	-6	1,026	-0.58%
2021/07/30	4	269.00	0	0.00	268.00	4	1,068	0.37%
2021/07/28	1	269.00	0	273.50	275.00	1	1,086	0.09%
2021/07/27	3	286.01	0	0.00	281.00	3	1,111	0.27%
2021/07/26	0	0.00	1	284.50	288.00	-1	1,124	-0.09%
2021/07/23	3	287.83	2	293.50	284.50	1	1,133	0.09%
2021/07/22	4	285.88	1	289.50	283.50	3	1,130	0.27%
2021/07/20	2	291.25	3	285.50	284.00	-1	1,135	-0.09%
2021/07/19	1	298.00	0	0.00	286.00	1	1,138	0.09%
2021/07/16	0	0.00	1	300.00	299.00	-1	1,145	-0.09%
2021/07/15	3	315.00	5.1	313.86	306.50	-2.1	1,128	-0.19%
2021/07/14	7.1	295.30	1.8	307.45	308.00	5.3	1,037	0.51%
2021/07/13	0	0.00	1	281.00	280.00	-1	961	-0.10%
2021/07/08	1	273.50	0	0.00	270.00	1	1,014	0.10%
2021/06/30	1	270.50	0	0.00	270.00	1	1,272	0.08%
2021/06/29	0	0.00	0.1	285.00	279.00	-0.1	1,285	0.00%
2021/06/24	1	285.00	0	0.00	285.00	1	1,327	0.08%
2021/06/22	0	0.00	1	283.00	280.00	-1	1,373	-0.07%
2021/06/21	0	0.00	5	286.50	285.50	-5	1,384	-0.36%
2021/06/16	0.1	287.00	0	0.00	281.50	0.1	1,391	0.00%
2021/06/07	1	270.50	0	0.00	269.50	1	1,435	0.07%
2021/05/31	1	261.50	0	0.00	269.50	1	1,502	0.07%
2021/05/26	4	259.63	0	0.00	255.00	4	1,646	0.24%
2021/05/25	1	260.00	0	0.00	256.50	1	1,782	0.06%
2021/05/21	1	239.00	0	0.00	238.50	1	1,812	0.06%
2021/05/18	10	238.80	0	0.00	249.00	10	1,855	0.54%
2021/05/14	0	0.00	3	245.33	234.00	-3	1,877	-0.16%
2021/05/13	3.1	236.76	0	0.00	236.50	3.1	1,888	0.16%
2021/05/12	0	0.00	2	236.00	231.00	-2	1,897	-0.11%
2021/05/11	0	0.00	5	263.60	256.50	-5	1,931	-0.26%
2021/05/10	3	285.83	0	0.00	284.50	3	1,965	0.15%
2021/05/05	1	289.50	0	0.00	284.00	1	2,212	0.05%
2021/05/04	1	295.00	1.1	285.81	284.00	-0.1	2,347	0.00%
2021/05/03	0	0.00	5	305.60	303.50	-5	2,427	-0.21%
2021/04/29	2	320.00	0	0.00	318.50	2	2,668	0.07%
2021/04/20	0	0.00	2	333.00	340.00	-2	3,223	-0.06%
2021/04/19	0	0.00	1	334.00	334.50	-1	3,230	-0.03%
2021/04/16	4	345.13	0	0.00	342.00	4	3,243	0.12%
2021/04/15	2	348.00	1	342.50	354.00	1	3,267	0.03%
2021/04/14	2	337.00	5	341.40	345.50	-3	3,306	-0.09%
2021/04/13	1	352.00	0	0.00	351.00	1	3,280	0.03%
2021/04/12	2	365.00	1	361.50	363.00	1	3,266	0.03%
2021/04/09	0	0.00	5	370.00	360.50	-5	3,249	-0.15%
2021/04/07	4	368.00	1	368.50	369.50	3	3,218	0.09%
2021/04/06	3	351.50	1	351.00	358.00	2	3,129	0.06%
2021/04/01	1	337.50	0	0.00	337.50	1	3,075	0.03%
2021/03/30	0	0.00	1	337.00	331.50	-1	3,051	-0.03%
2021/03/29	1	346.50	0	0.00	335.00	1	3,055	0.03%
2021/03/26	1	340.50	3	339.50	338.50	-2	3,044	-0.07%
2021/03/24	1	317.50	2	319.50	321.50	-1	3,005	-0.03%
2021/03/22	0	309.00	0	0.00	314.50	0	2,983	0.00%
2021/03/19	0	0.00	2	315.75	313.00	-2	2,981	-0.07%
2021/03/18	1	328.00	0	0.00	322.00	1	2,978	0.03%
2021/03/17	0	327.50	1	328.50	324.00	-1	3,000	-0.03%
2021/03/16	1	323.50	1	326.00	324.50	0	3,000	0.00%
2021/03/12	0	0.00	2	326.00	317.00	-2	3,025	-0.07%
2021/03/11	3	323.17	1	324.00	320.00	2	3,013	0.07%
2021/03/10	1	313.00	2	313.50	313.00	-1	2,998	-0.03%
2021/03/09	3	304.17	3	312.17	299.00	0	2,973	0.00%
2021/03/08	1	311.00	6	317.33	310.00	-5	2,958	-0.17%
2021/03/05	3	322.00	6	324.50	318.00	-3	2,971	-0.10%
2021/03/04	1	333.00	1	332.00	330.50	0	2,968	0.00%
2021/03/03	4	334.75	5	337.00	343.00	-1	2,954	-0.03%
2021/03/02	2	340.00	0	0.00	335.50	2	2,932	0.07%
2021/02/26	4	355.63	0	0.00	352.50	4	2,886	0.14%
2021/02/25	4	365.75	6	367.17	372.50	-2	2,823	-0.07%
2021/02/24	1	352.50	1	355.00	349.50	0	2,691	0.00%
2021/02/23	1	346.00	0	0.00	347.50	1	2,692	0.04%
2021/02/22	1	358.00	2	360.50	352.50	-1	2,778	-0.04%
2021/02/19	5	357.00	4	354.25	350.50	1	2,765	0.04%
2021/02/17	3	354.17	3	353.00	355.50	0	2,843	0.00%
2021/02/05	0	0.00	3	337.00	334.00	-3	2,829	-0.11%
2021/02/04	0	0.00	1	334.50	335.00	-1	2,857	-0.03%
2021/02/03	4	338.13	1	339.00	340.00	3	2,890	0.10%
2021/02/02	3	343.83	7	346.36	345.50	-4	2,877	-0.14%
2021/02/01	7	337.64	33	334.09	332.00	-26	2,876	-0.90%
2021/01/29	35	354.07	5	353.20	348.00	30	2,819	1.06%
2021/01/28	6	354.50	1	357.00	349.00	5	2,771	0.18%
2021/01/27	8	363.44	20	358.58	371.00	-12	2,689	-0.45%
2021/01/26	17.1	369.42	12	364.42	347.50	5.1	2,561	0.20%
2021/01/25	9	363.00	15	365.17	369.50	-6	2,450	-0.24%
2021/01/22	14	363.75	26	363.71	359.50	-12	2,351	-0.51%
2021/01/21	17	325.29	4	332.50	338.50	13	2,105	0.62%
2021/01/20	15	305.30	7	307.29	308.00	8	1,942	0.41%
2021/01/19	9	302.67	6	299.25	299.50	3	1,824	0.16%
2021/01/18	1	294.00	8	293.19	300.00	-7	1,762	-0.40%
2021/01/15	7	289.50	9	301.72	283.00	-2	1,686	-0.12%
2021/01/14	2	281.75	1	282.00	283.00	1	1,596	0.06%
2021/01/13	9	288.11	1	287.50	291.50	8	1,571	0.51%
2021/01/11	2	282.50	0	0.00	282.50	2	1,551	0.13%
2021/01/08	0	0.00	1	284.50	282.50	-1	1,557	-0.06%
2021/01/07	1	288.00	1	292.00	286.00	0	1,527	0.00%
2021/01/04	0	0.00	1	277.00	276.50	-1	1,514	-0.07%
2020/12/25	1	257.50	0	0.00	258.50	1	1,794	0.06%
2020/12/21	0	0.00	1	262.00	260.50	-1	1,960	-0.05%
2020/12/17	0	0.00	0.2	275.50	270.00	-0.2	1,975	-0.01%
2020/12/15	1	271.00	1	268.50	269.00	0	2,048	0.00%
2020/12/10	1	285.00	0	0.00	284.00	1	2,107	0.05%
2020/12/08	5	292.00	1	287.50	292.50	4	2,275	0.18%
2020/12/04	1	285.50	0	0.00	283.00	1	2,301	0.04%
2020/12/02	1	287.00	0	0.00	287.00	1	2,340	0.04%
2020/12/01	0	0.00	1	297.00	288.50	-1	2,359	-0.04%
2020/11/30	0	0.00	1	292.50	292.50	-1	2,357	-0.04%
2020/11/26	5	284.60	0	0.00	288.50	5	2,367	0.21%
2020/11/25	3	286.67	3	289.17	283.50	0	2,376	0.00%
2020/11/23	2	291.00	0	0.00	289.00	2	2,464	0.08%
2020/11/18	2	292.50	0	0.00	293.50	2	2,489	0.08%
2020/11/17	4.2	293.04	3	293.17	289.00	1.2	2,517	0.05%
2020/11/16	1	295.50	3	298.00	296.50	-2	2,518	-0.08%
2020/11/12	3	284.00	1	285.00	283.50	2	2,456	0.08%
2020/11/11	0	0.00	1	286.00	277.00	-1	2,421	-0.04%
2020/11/10	5	276.60	0	0.00	273.50	5	2,386	0.21%
2020/11/09	0	0.00	3	281.00	282.00	-3	2,374	-0.13%
2020/11/06	1	264.00	0	0.00	260.00	1	2,353	0.04%
2020/11/05	2	260.75	1	261.50	261.50	1	2,379	0.04%
2020/11/03	0	0.00	1	253.00	253.00	-1	2,438	-0.04%
2020/11/02	1	243.50	22	238.09	244.50	-21	2,481	-0.85%
2020/10/30	1	264.50	1	259.00	256.50	0	2,580	0.00%
2020/10/29	22	260.84	0	0.00	264.00	22	2,582	0.85%
2020/10/28	1	270.00	0	0.00	265.00	1	2,586	0.04%
2020/10/20	1	272.50	1	274.50	278.50	0	2,871	0.00%
2020/10/19	1	282.00	3	277.00	274.00	-2	2,935	-0.07%
2020/10/16	2	289.25	2	285.00	282.50	0	2,915	0.00%
2020/10/15	1	288.00	2	288.50	293.50	-1	2,887	-0.03%
2020/10/14	1	291.50	1	295.00	289.00	0	2,872	0.00%
2020/10/13	4	291.75	2	290.75	291.00	2	2,859	0.07%
2020/10/07	2	287.00	2	288.75	293.00	0	2,766	0.00%
2020/10/06	1	291.00	0	0.00	288.00	1	2,727	0.04%
2020/10/05	1	284.00	3	289.33	290.00	-2	2,664	-0.08%
2020/09/30	55	274.35	54	279.71	281.00	1	2,570	0.04%
2020/09/28	2	260.00	2	264.50	268.00	0	2,618	0.00%
2020/09/25	5	256.90	6	255.75	255.00	-1	2,709	-0.04%
2020/09/23	1	271.00	1	269.50	273.00	0	2,683	0.00%
2020/09/21	1	275.50	4	277.00	273.50	-3	2,675	-0.11%
2020/09/18	2	269.25	4	271.88	272.00	-2	2,640	-0.08%
2020/09/17	3	270.00	0	0.00	268.00	3	2,611	0.11%
2020/09/16	1	272.50	2	271.00	269.50	-1	2,598	-0.04%
2020/09/15	5	270.50	2	276.75	268.00	3	2,574	0.12%
2020/09/14	1	268.50	1	269.50	269.00	0	2,543	0.00%
2020/09/11	3	250.00	3	250.83	266.00	0	2,468	0.00%
2020/09/08	0	0.00	1	250.50	251.00	-1	2,535	-0.04%
2020/09/07	1	243.00	0	0.00	242.50	1	2,579	0.04%
2020/09/04	0	0.00	3	258.00	256.50	-3	2,651	-0.11%
2020/09/03	0	0.00	1	268.00	265.50	-1	2,687	-0.04%
2020/08/31	1	269.50	0	0.00	271.00	1	2,746	0.04%
2020/08/28	4	265.75	4	266.88	273.00	0	2,743	0.00%
2020/08/26	8	266.25	9	271.11	275.00	-1	2,689	-0.04%
2020/08/25	13	258.54	10	260.50	260.00	3	2,632	0.11%
2020/08/21	1	241.50	0	0.00	242.00	1	2,628	0.04%
2020/08/20	5	226.30	1	222.50	221.50	4	2,672	0.15%
2020/08/19	4	261.00	4	252.88	247.00	0	2,721	0.00%
2020/08/18	1	251.50	3	253.00	251.00	-2	2,887	-0.07%
2020/08/17	0	0.00	1	272.00	264.00	-1	3,182	-0.03%
2020/08/14	4	264.25	2	261.75	268.00	2	3,488	0.06%
2020/08/12	3	261.33	5	263.10	264.00	-2	3,636	-0.05%
2020/08/11	1	271.50	3	270.00	271.50	-2	3,683	-0.05%
2020/08/10	1	279.50	0	0.00	282.00	1	3,755	0.03%
2020/08/07	1	299.50	0	0.00	300.00	1	3,758	0.03%
2020/08/06	6	305.92	1	308.50	303.00	5	3,880	0.13%
2020/08/05	3	308.17	6	304.08	310.50	-3	3,883	-0.08%
2020/08/04	1	288.00	1	289.50	287.00	0	3,852	0.00%
2020/08/03	2	286.50	0	0.00	284.50	2	3,962	0.05%
2020/07/31	3	279.50	3	284.00	285.50	0	4,088	0.00%
2020/07/30	21	280.07	22	285.41	282.00	-1	4,254	-0.02%
2020/07/29	65	277.60	65	275.22	282.50	0	4,449	0.00%
2020/07/28	2	291.75	1	298.00	271.00	1	4,646	0.02%
2020/07/27	4	308.50	3	312.50	301.00	1	4,700	0.02%
2020/07/24	2	301.50	1	304.00	298.00	1	4,667	0.02%
2020/07/21	0	0.00	1	277.00	291.50	-1	4,617	-0.02%
2020/07/20	0	0.00	1	260.00	265.00	-1	4,657	-0.02%
2020/07/08	1	316.00	0	0.00	330.00	1	5,272	0.02%
2020/07/07	2	323.75	3	324.33	311.00	-1	5,184	-0.02%
2020/07/06	4	314.13	2	318.75	323.00	2	5,152	0.04%
2020/06/19	7	245.00	0	0.00	245.50	7	5,438	0.13%
2020/06/18	0	0.00	2	238.25	238.00	-2	5,444	-0.04%
2020/06/17	6	232.92	12	234.17	232.00	-6	5,453	-0.11%
2020/06/16	1	230.50	4	229.25	229.50	-3	5,373	-0.06%
2020/06/15	6	232.58	4	229.13	222.50	2	5,415	0.04%
2020/06/12	1	228.50	2	224.00	231.00	-1	5,460	-0.02%
2020/06/11	4	236.50	2	239.25	226.00	2	5,398	0.04%
2020/06/09	0	0.00	1	235.00	236.50	-1	5,275	-0.02%
2020/06/08	2	244.75	5	242.00	240.00	-3	5,281	-0.06%
2020/06/05	1	226.00	4.2	227.88	224.50	-3.2	5,218	-0.06%
2020/06/04	4	222.00	2	221.00	223.00	2	5,219	0.04%
2020/06/03	0	0.00	20	219.00	222.00	-20	5,212	-0.38%
2020/06/02	2	220.00	0	0.00	213.50	2	5,201	0.04%
2020/05/28	4	222.75	5	211.10	213.50	-1	5,173	-0.02%
2020/05/27	11	226.64	14	228.86	228.50	-3	5,145	-0.06%
2020/05/26	7	230.29	3	230.17	225.00	4	5,108	0.08%
2020/05/25	3	230.17	0	0.00	225.50	3	5,034	0.06%
2020/05/22	19	219.42	17	220.26	229.00	2	4,861	0.04%
2020/05/21	31	198.00	20	199.99	210.00	11	4,572	0.24%
2020/05/20	1	183.50	3	185.17	191.00	-2	4,323	-0.05%
2020/05/19	1	179.50	0	0.00	176.50	1	4,370	0.02%
2020/05/18	2	178.75	21	178.69	176.50	-19	4,334	-0.44%
2020/05/15	2	183.00	1	180.50	183.00	1	4,254	0.02%
2020/05/14	2	177.75	7	181.21	173.50	-5	4,167	-0.12%
2020/05/13	3	185.17	2	183.25	184.00	1	4,115	0.02%
2020/05/12	0	0.00	1	188.50	192.50	-1	3,985	-0.03%
2020/05/11	3	192.33	2	195.00	188.00	1	3,942	0.03%
2020/05/08	21	187.95	9	190.00	187.00	12	3,847	0.31%
2020/05/07	3	189.17	5	184.50	187.00	-2	3,738	-0.05%
2020/05/06	6	184.67	1	184.50	185.00	5	3,608	0.14%
2020/05/05	9	179.06	0	0.00	176.50	9	3,427	0.26%
2020/05/04	6	164.75	6	165.42	176.50	0	3,219	0.00%
2020/04/30	3	160.00	4	160.63	166.50	-1	2,986	-0.03%
2020/04/29	0	152.00	4	152.50	151.50	-4	2,881	-0.14%
2020/04/28	0	0.00	4	150.50	150.50	-4	2,871	-0.14%
2020/04/27	1	151.50	1	151.50	152.00	0	2,870	0.00%
2020/04/24	0	148.00	0	0.00	148.00	0	2,834	0.00%
2020/04/23	8	147.88	0	0.00	145.50	8	2,830	0.28%
2020/04/21	0	0.00	2	144.00	142.00	-2	2,762	-0.07%
2020/04/20	3	149.83	2	148.50	148.50	1	2,723	0.04%
2020/04/17	3	155.17	3	153.17	151.00	0	2,689	0.00%
2020/04/16	3	142.17	2	146.75	145.00	1	2,635	0.04%
2020/04/15	17	137.94	16	136.81	138.00	1	2,560	0.04%
2020/04/13	36	140.71	7	136.71	136.00	29	2,538	1.14%
2020/04/09	3	134.50	2	139.50	130.50	1	2,432	0.04%
2020/04/08	2	130.00	3	132.17	138.50	-1	2,350	-0.04%
2020/04/07	1	132.50	0	0.00	132.50	1	2,303	0.04%
2020/04/06	0	0.00	1	132.00	132.00	-1	2,242	-0.04%
2020/04/01	3	129.67	2	129.00	126.50	1	2,213	0.05%
2020/03/27	0	0.00	69	133.58	129.00	-69	2,078	-3.32%
2020/03/26	16	116.19	2	124.25	127.50	14	2,020	0.69%
2020/03/25	10	116.00	0	0.00	116.00	10	1,934	0.52%
2020/03/24	0	0.00	1	104.50	105.50	-1	1,955	-0.05%
2020/03/23	10	95.50	0	0.00	96.20	10	1,955	0.51%
2020/03/18	2	106.25	6	104.83	99.00	-4	1,849	-0.22%
2020/03/16	4	127.88	3	131.00	117.00	1	1,791	0.06%
2020/03/12	2	150.00	0	0.00	143.50	2	1,768	0.11%
2020/03/11	1	168.50	1	167.00	160.00	0	1,758	0.00%
2020/03/10	1	159.00	1	165.00	165.00	0	1,827	0.00%
2020/03/09	3	167.17	2	168.75	165.00	1	1,903	0.05%
2020/02/27	0	0.00	65	170.17	170.50	-65	2,834	-2.29%
2020/02/25	1	182.50	2	182.00	183.50	-1	3,005	-0.03%
2020/02/24	2	180.50	122	180.10	182.00	-120	3,000	-4.00%	大賣/鉅額交易
2020/02/21	2	180.50	147	185.31	179.00	-145	2,993	-4.84%	大賣/鉅額交易
2020/02/20	338	189.39	9	185.44	182.00	329	2,937	11.20%	大買/鉅額交易
2020/02/18	1	170.50	0	0.00	169.00	1	2,769	0.04%
2020/02/17	0	0.00	1	170.50	173.00	-1	2,811	-0.04%
2020/02/14	1	172.00	2	172.75	171.50	-1	2,819	-0.04%
2020/02/13	1	169.50	0	0.00	169.00	1	2,834	0.04%
2020/02/11	0	0.00	1	173.50	173.50	-1	2,918	-0.03%
2020/02/04	1	176.50	0	0.00	176.00	1	3,073	0.03%
2020/02/03	1	169.50	1	162.50	175.00	0	3,126	0.00%
2020/01/31	2	169.00	1	164.50	172.00	1	3,176	0.03%
2020/01/30	1	164.50	0	0.00	163.50	1	3,245	0.03%
2020/01/14	5	187.60	5.1	190.07	188.00	-0.1	3,505	0.00%
2020/01/13	16	188.50	16	184.53	188.50	0	3,600	0.00%
2020/01/10	1	186.50	0	0.00	188.00	1	3,781	0.03%
2020/01/09	1	190.50	1	191.00	193.00	0	3,722	0.00%
2019/12/23	0	0.00	2	161.00	160.50	-2	4,703	-0.04%
2019/12/19	2	202.50	1	200.00	197.50	1	4,846	0.02%
2019/12/18	28	196.50	28	196.05	197.00	0	5,012	0.00%
2019/12/16	1	188.00	1	187.50	188.00	0	5,306	0.00%
2019/12/13	0	0.00	1	182.00	183.00	-1	5,353	-0.02%
2019/12/12	1	185.50	2	185.75	185.50	-1	5,335	-0.02%
2019/12/11	0	0.00	1	180.00	180.50	-1	5,304	-0.02%
2019/12/10	5	177.60	4	177.00	178.00	1	5,294	0.02%
2019/12/09	1	177.50	1	176.50	175.50	0	5,285	0.00%
2019/12/06	0	0.00	2	168.50	171.50	-2	5,293	-0.04%
2019/12/05	10	178.95	10	179.65	176.00	0	5,291	0.00%
2019/12/04	13	176.04	13	177.77	175.00	0	5,227	0.00%
2019/12/03	11	181.68	8.1	179.76	182.00	2.9	5,150	0.06%
2019/12/02	4	167.00	3	167.83	173.00	1	4,842	0.02%
2019/11/29	10	156.15	11	156.59	157.50	-1	4,653	-0.02%
2019/11/28	5	152.30	6	150.25	149.00	-1	4,468	-0.02%
2019/11/27	3	150.50	68	149.72	150.50	-65	4,411	-1.47%
2019/11/26	169	148.57	106	149.12	146.00	63	4,360	1.44%	大買/大賣/
2019/11/25	5	142.30	6	139.92	146.00	-1	4,176	-0.02%
2019/11/22	14	132.50	6	133.00	133.00	8	4,042	0.20%
2019/11/21	0	0.00	1	127.50	127.00	-1	3,954	-0.03%
2019/11/20	1	128.50	1	127.00	126.00	0	3,956	0.00%
2019/11/14	2	130.25	2	127.25	129.50	0	3,978	0.00%
2019/11/13	2	126.75	2	124.25	126.50	0	3,968	0.00%
2019/11/08	2	117.75	3	118.17	124.00	-1	4,039	-0.02%
2019/11/07	5	124.00	8	124.13	124.50	-3	4,007	-0.07%
2019/11/06	4	129.13	1	128.50	127.50	3	4,074	0.07%
2019/11/05	1	121.50	2	123.50	123.00	-1	4,067	-0.02%
2019/11/04	1	124.00	0	0.00	124.00	1	4,073	0.02%
2019/11/01	2	127.50	2	126.00	126.00	0	4,081	0.00%
2019/10/31	1	126.50	2	126.50	125.00	-1	4,083	-0.02%
2019/10/30	1	129.50	0	0.00	130.00	1	4,053	0.02%
2019/10/29	0	0.00	3	125.67	120.50	-3	3,986	-0.08%
2019/10/28	0	0.00	1	131.50	131.00	-1	3,952	-0.03%
2019/10/25	0	0.00	4	131.50	131.00	-4	3,966	-0.10%
2019/10/24	13	134.42	8	133.94	134.00	5	3,926	0.13%
2019/10/23	2	127.75	5	126.60	128.50	-3	3,818	-0.08%
2019/10/22	3	129.17	4	127.50	127.00	-1	3,793	-0.03%
2019/10/21	5	126.00	8	125.38	127.00	-3	3,737	-0.08%
2019/10/18	9	124.72	12	124.46	123.50	-3	3,656	-0.08%
2019/10/17	11	116.18	4	114.38	117.00	7	3,541	0.20%
2019/10/16	12	114.75	12	113.29	116.00	0	3,540	0.00%
2019/10/15	15	113.43	11	113.82	111.00	4	3,440	0.12%
2019/10/14	5	114.20	4	114.25	110.50	1	3,380	0.03%
2019/10/09	7	113.29	23	115.13	112.50	-16	3,332	-0.48%
2019/10/08	5	112.00	2	112.25	112.50	3	3,122	0.10%
2019/10/07	10	101.02	6	100.00	102.50	4	3,042	0.13%
2019/10/03	3	99.83	13	98.16	97.80	-10	2,971	-0.34%
2019/10/02	3	99.50	0	0.00	98.90	3	2,863	0.10%
2019/10/01	1	98.80	5	96.60	97.00	-4	2,822	-0.14%
2019/09/27	7	97.21	1	93.30	97.20	6	2,752	0.22%
2019/09/26	5	97.54	5	97.98	95.50	0	2,694	0.00%
2019/09/25	6	96.87	4	98.28	96.30	2	2,610	0.08%
2019/09/24	8	98.35	2	98.00	98.00	6	2,551	0.24%
2019/09/23	16	101.31	33	99.85	96.20	-17	2,445	-0.70%
2019/09/20	15	93.05	13	92.25	95.50	2	2,249	0.09%
2019/09/19	14	85.94	3	85.07	86.90	11	2,077	0.53%
2019/09/18	10	76.86	0	0.00	79.00	10	1,908	0.52%
2019/09/11	4	75.60	0	0.00	75.20	4	1,824	0.22%
2019/09/10	2	74.35	3	74.87	75.30	-1	1,821	-0.05%
2019/09/09	1	76.60	0	0.00	76.60	1	1,797	0.06%
2019/09/04	1	73.00	0	0.00	74.20	1	1,736	0.06%
2019/09/02	0	0.00	1	70.60	71.10	-1	1,749	-0.06%
2019/08/23	1	76.70	0	0.00	76.00	1	1,675	0.06%
2019/08/22	1	77.90	1	76.70	76.70	0	1,652	0.00%
2019/08/16	2	77.20	6	77.47	77.70	-4	1,554	-0.26%
2019/08/13	0	0.00	1	71.80	71.50	-1	1,389	-0.07%
2019/08/12	1	74.80	4	73.83	74.10	-3	1,353	-0.22%
2019/08/08	2	76.95	2	77.90	75.90	0	1,287	0.00%
2019/08/07	2	72.50	1	72.20	74.20	1	1,177	0.08%
2019/08/06	5	66.34	0	0.00	67.60	5	1,085	0.46%
2019/08/05	2	67.70	0	0.00	67.70	2	1,039	0.19%
2019/08/02	0	0.00	2	69.10	69.00	-2	1,008	-0.20%
2019/08/01	1	68.90	2	68.10	69.10	-1	985	-0.10%
2019/07/31	2	68.10	1	67.00	67.30	1	939	0.11%
2019/07/30	3	65.93	6	66.02	66.50	-3	917	-0.33%
2019/07/29	1	64.60	7	64.66	65.90	-6	848	-0.71%
2019/07/25	20	60.68	21	60.14	59.90	-1	801	-0.12%
2019/07/24	1	57.50	1	57.90	59.40	0	776	0.00%
2019/07/22	1	57.90	0	0.00	58.50	1	750	0.13%
2019/07/19	18	58.33	15	58.65	57.60	3	716	0.42%
2019/07/18	23	52.46	20	52.50	55.60	3	623	0.48%
2019/07/12	3	49.40	4	50.80	49.70	-1	523	-0.19%
2019/07/11	2	47.60	2	47.95	48.80	0	464	0.00%
2019/07/10	0	0.00	1	42.90	45.20	-1	394	-0.25%
2019/07/05	1	38.90	0	0.00	39.95	1	341	0.29%
2019/06/28	0	0.00	1	39.40	39.30	-1	305	-0.33%
2019/06/11	0	0.00	5	38.20	38.00	-5	340	-1.47%
2019/06/05	0	0.00	1	36.35	36.00	-1	292	-0.34%
2019/05/29	2	34.25	0	0.00	34.20	2	291	0.69%
2019/05/28	3	34.20	0	0.00	34.20	3	294	1.02%
2019/05/03	0	0.00	2	35.50	35.20	-2	288	-0.69%
2019/04/18	0	0.00	3	33.75	33.85	-3	253	-1.18%
2019/04/10	3	31.97	0	0.00	31.90	3	238	1.26%
2019/03/21	2	35.00	0	0.00	35.00	2	174	1.14%
2018/09/20	0	0.00	10	31.60	31.70	-10	291	-3.43%
2018/07/31	1	35.60	7	35.24	35.15	-6	288	-2.08%
2018/07/30	0	0.00	1	35.80	35.80	-1	284	-0.35%
2018/07/26	0	0.00	6	37.40	36.80	-6	280	-2.14%
2018/07/25	5	37.49	2	37.10	37.05	3	268	1.12%
2018/07/24	10	38.29	0	0.00	38.50	10	256	3.89%
2018/07/23	1	37.40	14	37.45	37.45	-13	195	-6.66%
2018/06/08	0	0.00	14	36.04	36.00	-14	286	-4.88%
2018/04/30	1	36.70	0	0.00	36.85	1	297	0.34%
2018/04/20	9	38.11	1	38.35	37.75	8	347	2.30%
2018/04/03	0	0.00	10	39.98	40.20	-10	333	-3.00%
2018/01/23	0	0.00	1	40.10	40.00	-1	800	-0.12%
2018/01/18	1	41.20	0	0.00	40.10	1	797	0.13%
2018/01/12	0	0.00	1	39.20	38.90	-1	776	-0.13%