合一 (4743)-康和-台北券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
796張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30

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－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	0	149.50	0	0.00	149.00	0	1,941	0.00%
2024/06/13	0	150.00	0	0.00	148.50	0	1,954	0.00%
2024/06/07	0	0.00	3	151.50	152.00	-3	1,958	-0.15%
2024/06/05	1	152.50	0	0.00	152.50	1	1,965	0.05%
2024/05/31	3	150.50	0	151.50	150.50	3	2,220	0.13%
2024/05/28	0	0.00	2	152.50	154.50	-2	2,276	-0.09%
2024/05/23	5	157.50	5.2	159.93	155.00	-0.2	2,298	-0.01%
2024/05/22	0.1	155.00	0	0.00	154.00	0.1	2,250	0.00%
2024/05/21	0	158.50	0	0.00	156.50	0	2,241	0.00%
2024/05/17	4.1	158.02	9.7	159.05	159.00	-5.6	2,218	-0.25%
2024/05/16	1	166.50	0	0.00	163.50	1	2,174	0.05%
2024/05/13	0	0.00	2	149.50	149.50	-2	2,127	-0.09%
2024/05/09	0	153.50	0	0.00	152.50	0	2,118	0.00%
2024/04/19	0.1	147.00	7	149.50	145.50	-7	2,196	-0.32%
2024/04/17	0	0.00	1	161.00	158.00	-1	2,098	-0.05%
2024/04/16	0	0.00	15	160.00	159.00	-15	2,084	-0.72%
2024/04/11	0.1	175.50	0	0.00	175.50	0.1	1,988	0.00%
2024/04/01	1	173.50	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	0.1	174.00	175.50	-0.1	2,047	0.00%
2024/03/28	0	0.00	1	175.50	174.00	-1	2,049	-0.05%
2024/03/25	10	174.00	10	173.00	173.00	0	2,009	0.00%
2024/03/18	0	166.00	0	0.00	165.00	0	2,039	0.00%
2024/03/12	0	0.00	1	172.00	171.00	-1	2,034	-0.05%
2024/03/08	1	184.50	0	0.00	171.00	1	2,127	0.05%
2024/03/07	8	169.16	8	168.00	184.00	0	2,013	0.00%
2024/03/04	1	171.50	0	0.00	171.00	1	1,918	0.05%
2024/02/23	3	176.67	0	0.00	176.50	3	2,029	0.15%
2024/02/21	0	0.00	1	179.00	177.00	-1	2,111	-0.05%
2024/02/19	1	177.50	0	0.00	178.00	1	2,289	0.04%
2024/02/16	4	174.00	0	0.00	177.00	4	2,342	0.17%
2024/01/26	5	176.00	0	0.00	176.50	5	4,221	0.12%
2024/01/22	10	179.00	0	0.00	179.50	10	4,396	0.23%
2024/01/16	0	0.00	0.3	178.00	177.50	-0.3	4,672	-0.01%
2024/01/05	1	186.00	1	183.50	184.50	0	4,950	0.00%
2024/01/04	0	0.00	20	182.00	183.00	-20	4,935	-0.41%
2023/12/27	4	199.75	4	199.75	196.50	0	4,874	0.00%
2023/12/26	5	197.00	0	0.00	197.00	5	4,828	0.10%
2023/12/21	0	0.00	0.5	191.00	192.50	-0.5	4,830	-0.01%
2023/12/20	5	193.00	0	0.00	191.50	5	4,828	0.10%
2023/12/15	25	197.60	1	193.00	196.50	24	4,818	0.50%
2023/12/14	3	194.17	1	193.00	193.00	2	4,797	0.04%
2023/12/13	1	194.00	1	191.00	191.00	0	4,784	0.00%
2023/12/12	1	193.00	1	194.50	194.50	0	4,793	0.00%
2023/12/08	0	0.00	0	194.00	193.50	0	4,776	0.00%
2023/12/07	0	0.00	1.1	196.43	193.50	-1.1	4,768	-0.02%
2023/12/05	0	200.00	0	0.00	198.00	0	4,730	0.00%
2023/12/04	0	0.00	0.4	205.00	205.00	-0.4	4,664	-0.01%
2023/11/29	1	208.00	1	205.50	208.00	0	4,676	0.00%
2023/11/28	0	0.00	0	205.93	204.00	0	4,681	0.00%
2023/11/27	1	209.00	1	206.50	204.00	0	4,723	0.00%
2023/11/24	1.1	204.55	3	203.83	205.00	-1.9	4,718	-0.04%
2023/11/22	3	205.83	3	206.33	204.50	0	4,667	0.00%
2023/11/21	1	205.50	0	0.00	205.50	1	4,608	0.02%
2023/11/17	2	209.25	2	210.25	206.50	0	4,525	0.00%
2023/11/16	3	213.50	4	218.35	211.50	-1	4,449	-0.02%
2023/11/15	1	214.50	1	214.02	214.00	0	4,358	0.00%
2023/11/14	1.4	215.27	4	211.00	211.50	-2.6	4,298	-0.06%
2023/11/13	4	219.50	3	215.83	218.00	1	4,157	0.02%
2023/11/10	8	234.44	6	232.83	220.50	2	3,987	0.05%
2023/11/09	8	229.81	7	229.71	230.50	1	3,300	0.03%
2023/11/08	6	226.58	5	224.70	226.50	1	3,149	0.03%
2023/11/07	1	214.00	1	215.53	217.50	0	2,710	0.00%
2023/11/06	0	0.00	2	196.25	198.00	-2	2,615	-0.08%
2023/11/03	3	194.17	3	193.00	193.00	0	2,610	0.00%
2023/10/31	0	0.00	0	196.00	196.00	0	2,560	0.00%
2023/10/30	9	199.06	9	197.78	198.00	0	2,538	0.00%
2023/10/27	3	204.50	0	0.00	203.50	3	2,469	0.12%
2023/10/25	0.1	195.38	0	0.00	194.50	0.1	2,262	0.00%
2023/10/24	2	187.00	4	191.13	189.50	-2	2,193	-0.09%
2023/10/18	0	0.00	15	176.30	175.00	-15	1,914	-0.78%
2023/10/17	1	181.50	1	182.50	180.00	0	1,942	0.00%
2023/10/16	10	178.00	0	0.00	181.50	10	1,970	0.51%
2023/10/12	2	175.00	0	0.00	176.00	2	2,041	0.10%
2023/10/04	0.3	170.00	0	0.00	168.50	0.3	2,161	0.01%
2023/10/03	0	176.00	0	0.00	172.00	0	2,159	0.00%
2023/09/22	0	0.00	0	176.00	176.50	0	2,249	0.00%
2023/09/21	0	0.00	0	178.00	176.50	0	2,291	0.00%
2023/09/14	1	183.00	1	181.50	183.00	0	2,393	0.00%
2023/09/08	0	175.50	0	0.00	179.00	0	2,525	0.00%
2023/09/04	0	0.00	3	195.00	195.00	-3	2,459	-0.12%
2023/09/01	0.6	198.00	3	195.00	195.00	-2.4	2,466	-0.10%
2023/08/31	2	202.00	2	198.00	198.50	0	2,460	0.00%
2023/08/30	1	197.00	1	198.00	198.00	0	2,432	0.00%
2023/08/18	0	0.00	0.1	184.50	184.00	-0.1	2,517	0.00%
2023/08/14	0.1	176.00	0.2	172.50	175.50	-0.2	2,569	-0.01%
2023/08/10	3	185.50	3	184.83	183.50	0	2,549	0.00%
2023/08/09	0	187.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	0.1	186.25	1	185.00	184.00	-0.9	2,733	-0.03%
2023/08/02	0	0.00	0.1	193.00	189.00	-0.1	2,769	0.00%
2023/08/01	0	195.50	0	0.00	194.50	0	2,774	0.00%
2023/07/31	0.5	198.50	1.2	197.73	194.00	-0.6	2,788	-0.02%
2023/07/28	0	0.00	1	198.00	198.50	-1	2,811	-0.04%
2023/07/27	0	0.00	1	200.00	200.00	-1	2,815	-0.04%
2023/07/26	0	203.00	2	200.75	200.50	-2	2,866	-0.07%
2023/07/24	0.1	203.56	0	0.00	203.50	0.1	2,952	0.00%
2023/07/21	0	0.00	0	207.00	205.00	0	3,004	0.00%
2023/07/18	0.1	207.83	0	0.00	202.50	0.1	3,198	0.00%
2023/07/17	1	214.00	1	212.00	210.00	0	3,305	0.00%
2023/07/13	0	0.00	0.1	195.59	192.50	-0.1	3,351	0.00%
2023/07/11	0	0.00	4	206.25	205.50	-4	3,376	-0.12%
2023/07/10	4	212.25	0	0.00	208.00	4	3,550	0.11%
2023/07/07	0	206.50	0	206.50	205.00	0	3,550	0.00%
2023/07/06	0	0.00	0	207.50	206.00	0	3,553	0.00%
2023/07/04	0	211.50	0	0.00	210.00	0	3,591	0.00%
2023/07/03	0	0.00	2	212.00	212.00	-2	3,680	-0.05%
2023/06/29	0	0.00	10	221.50	220.00	-10	3,780	-0.26%
2023/06/28	12	218.50	1	219.00	219.50	11	3,832	0.29%
2023/06/27	10	220.50	0	0.00	220.00	10	3,894	0.26%
2023/06/26	1	210.50	3	209.50	209.50	-2	3,882	-0.05%
2023/06/19	0	220.50	0	0.00	216.00	0	4,100	0.00%
2023/06/16	1.1	218.55	0	0.00	216.00	1.1	4,113	0.03%
2023/06/15	0	0.00	12	230.00	230.50	-12	4,089	-0.29%
2023/06/14	1	244.50	3	237.83	236.50	-2	4,092	-0.05%
2023/06/13	0	0.00	0	241.50	240.00	0	4,160	0.00%
2023/06/09	1	239.50	1	241.00	239.00	0	4,250	0.00%
2023/06/08	0	0.00	0.1	237.00	233.50	-0.1	4,314	0.00%
2023/06/07	1	240.50	0	0.00	240.00	1	4,362	0.02%
2023/06/06	1	236.50	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1.1	239.73	1	242.50	236.00	0.1	4,402	0.00%
2023/05/31	1.1	227.95	2	227.50	230.50	-0.9	4,504	-0.02%
2023/05/30	0.1	224.31	0	0.00	223.00	0.1	4,564	0.00%
2023/05/29	0	0.00	0	224.50	224.50	0	4,590	0.00%
2023/05/26	1	222.50	0	0.00	220.50	1	4,667	0.02%
2023/05/24	2	230.00	4.2	227.56	228.50	-2.2	4,820	-0.05%
2023/05/23	4	229.25	2	231.75	232.00	2	4,877	0.04%
2023/05/22	3	227.33	4	228.63	228.50	-1	5,161	-0.02%
2023/05/19	2	226.00	1	222.50	223.50	1	5,168	0.02%
2023/05/17	1	228.00	1	231.50	229.00	0	5,214	0.00%
2023/05/16	1	223.00	1	225.00	226.00	0	5,274	0.00%
2023/05/15	1.3	223.06	3	221.00	221.00	-1.7	5,360	-0.03%
2023/05/12	2	226.25	20	224.10	224.00	-18	5,465	-0.33%
2023/05/11	1	242.50	1	238.98	237.00	0	5,589	0.00%
2023/05/10	1	242.00	5	241.60	242.50	-4	5,879	-0.07%
2023/05/09	2	242.25	1	238.50	239.50	1	6,013	0.02%
2023/05/08	1	247.00	1	239.50	239.50	0	6,142	0.00%
2023/05/05	1	248.50	1	246.50	245.00	0	6,236	0.00%
2023/05/04	2	247.00	2.2	247.31	247.00	-0.2	6,290	0.00%
2023/05/03	1	248.50	1.1	246.59	245.50	-0.1	6,438	0.00%
2023/05/02	1	241.50	2.8	247.82	248.50	-1.8	6,613	-0.03%
2023/04/28	6.1	246.39	2	241.25	241.00	4.1	6,638	0.06%
2023/04/27	1	239.99	6	239.58	238.00	-5	6,675	-0.07%
2023/04/26	5	237.80	4	240.00	239.50	1	6,749	0.01%
2023/04/25	4.1	248.63	2	242.25	242.00	2.1	6,763	0.03%
2023/04/24	4	253.24	4	252.13	251.00	0	6,839	0.00%
2023/04/21	2	266.66	6	261.58	253.00	-4	6,882	-0.06%
2023/04/20	3	276.00	2	278.50	270.50	1	6,820	0.01%
2023/04/19	2	280.75	1	282.00	281.00	1	6,745	0.01%
2023/04/18	2.1	278.69	9	278.78	278.50	-6.9	6,702	-0.10%
2023/04/17	1	275.00	3	274.83	275.00	-2	6,722	-0.03%
2023/04/14	2	280.25	7	277.64	274.50	-5	6,774	-0.07%
2023/04/13	5	277.90	5	280.30	279.00	0	6,768	0.00%
2023/04/12	1	267.50	1	270.00	270.00	0	6,699	0.00%
2023/04/11	2	267.75	2	266.75	267.00	0	6,935	0.00%
2023/04/10	1	273.00	3	267.67	267.50	-2	7,068	-0.03%
2023/04/07	1	271.50	2	272.75	272.50	-1	7,142	-0.01%
2023/04/06	4	269.88	4	272.50	271.50	0	7,293	0.00%
2023/03/31	1	271.50	1	268.00	267.00	0	7,420	0.00%
2023/03/30	3	269.67	3	269.50	270.50	0	7,521	0.00%
2023/03/29	17	267.50	3	269.00	270.50	14	7,523	0.19%
2023/03/28	3	265.00	3	262.67	261.50	0	7,530	0.00%
2023/03/27	2	269.75	1	269.50	269.00	1	7,510	0.01%
2023/03/24	9	267.61	1	265.50	269.00	8	7,561	0.11%
2023/03/23	1	263.50	1	261.00	261.50	0	7,602	0.00%
2023/03/22	0	0.00	3	259.00	260.50	-3	7,652	-0.04%
2023/03/21	1	256.00	1	255.00	254.50	0	7,735	0.00%
2023/03/20	1	252.50	1	255.00	254.50	0	7,799	0.00%
2023/03/17	5	252.10	5	253.90	254.00	0	7,964	0.00%
2023/03/16	4	260.25	1	250.50	250.50	3	8,051	0.04%
2023/03/15	6	257.25	6	258.42	260.00	0	8,245	0.00%
2023/03/14	3	256.00	2	255.50	253.50	1	8,611	0.01%
2023/03/13	1	252.50	1	254.50	256.50	0	8,663	0.00%
2023/03/10	2	261.00	2	257.75	258.50	0	8,801	0.00%
2023/03/09	1	265.50	2	264.25	264.00	-1	8,933	-0.01%
2023/03/08	1	266.50	1	264.50	264.00	0	9,027	0.00%
2023/03/07	1	269.50	1	266.50	267.00	0	9,226	0.00%
2023/03/06	1	265.00	2	270.00	269.50	-1	9,523	-0.01%
2023/03/03	1	268.00	2	268.50	267.00	-1	9,807	-0.01%
2023/03/02	1	261.50	6	269.83	270.50	-5	10,128	-0.05%
2023/03/01	1	262.00	1	261.50	261.00	0	10,406	0.00%
2023/02/24	6	263.50	5	261.00	262.00	1	10,537	0.01%
2023/02/23	2	265.00	2	267.25	266.50	0	10,644	0.00%
2023/02/22	9	269.56	8	268.25	266.00	1	10,847	0.01%
2023/02/21	9	277.67	9	276.39	276.00	0	10,908	0.00%
2023/02/20	7	286.36	6	280.75	280.00	1	10,971	0.01%
2023/02/17	1	276.50	5	277.30	275.50	-4	10,752	-0.04%
2023/02/16	2	275.75	2	276.00	276.00	0	10,823	0.00%
2023/02/15	1	274.00	1	272.00	271.50	0	11,086	0.00%
2023/02/14	3	278.17	3	275.67	271.00	0	11,150	0.00%
2023/02/13	3	287.83	1	280.00	278.00	2	11,115	0.02%
2023/02/10	2	285.25	2	287.75	290.00	0	11,131	0.00%
2023/02/09	12	290.04	13	286.35	284.00	-1	11,049	-0.01%
2023/02/08	5	284.10	5	286.70	288.00	0	10,875	0.00%
2023/02/07	5	269.70	5	270.40	273.00	0	10,684	0.00%
2023/02/06	5	265.70	1	270.50	265.00	4	10,695	0.04%
2023/02/03	1	265.50	3	267.67	263.00	-2	10,683	-0.02%
2023/02/02	3	264.33	3	265.83	264.50	0	10,651	0.00%
2023/02/01	51	261.96	51	267.45	260.50	0	10,761	0.00%
2023/01/31	3	252.17	3	254.50	269.00	0	10,777	0.00%
2023/01/30	5	250.50	1	246.50	250.50	4	10,740	0.04%
2023/01/17	1	242.00	2	243.00	244.50	-1	10,783	-0.01%
2023/01/16	5	234.50	3	236.50	241.00	2	10,750	0.02%
2023/01/13	0	0.00	1	229.00	232.00	-1	10,720	-0.01%
2023/01/12	1	229.00	19.2	231.22	226.50	-18.2	10,813	-0.17%
2023/01/11	5	240.80	1	238.00	237.00	4	10,723	0.04%
2023/01/10	2.1	240.24	5	238.40	238.00	-3	10,760	-0.03%
2023/01/09	1	243.00	1	246.00	245.00	0	10,832	0.00%
2023/01/05	0	241.50	0	0.00	240.00	0	11,118	0.00%
2023/01/04	3.2	241.59	3	242.00	240.00	0.2	11,199	0.00%
2023/01/03	0	0.00	1	244.50	244.50	-1	11,324	-0.01%
2022/12/30	1	247.50	2	247.50	245.50	-1	11,476	-0.01%
2022/12/29	5	248.70	2	248.25	243.00	3	11,646	0.03%
2022/12/28	1	264.00	2	262.75	257.00	-1	11,562	-0.01%
2022/12/27	6	257.42	7	257.07	264.50	-1	11,544	-0.01%
2022/12/26	2	261.25	0	0.00	258.00	2	11,625	0.02%
2022/12/23	9	259.78	6	260.33	259.50	3	11,716	0.03%
2022/12/22	9	254.00	10	256.05	262.50	-1	11,692	-0.01%
2022/12/21	4	241.50	0	0.00	239.00	4	11,701	0.03%
2022/12/20	2	242.00	3	238.50	236.50	-1	11,919	-0.01%
2022/12/16	4	246.88	1	247.50	243.00	3	12,263	0.02%
2022/12/15	3	253.33	6	254.50	247.00	-3	12,360	-0.02%
2022/12/14	8	252.94	8	252.38	259.00	0	12,351	0.00%
2022/12/13	2	261.25	1	263.50	253.50	1	12,268	0.01%
2022/12/12	3	258.33	1	258.00	257.00	2	12,371	0.02%
2022/12/09	7	262.14	4	264.13	260.00	3	12,416	0.02%
2022/12/08	5	269.50	2	267.50	267.00	3	12,636	0.02%
2022/12/07	9	277.22	8	275.81	275.00	1	12,518	0.01%
2022/12/06	18	295.89	12	291.75	279.00	6	12,241	0.05%
2022/12/05	4	296.63	3	294.83	297.00	1	11,852	0.01%
2022/12/02	1	294.51	4	297.25	294.50	-3	11,746	-0.03%
2022/12/01	6	295.00	3	290.83	291.50	3	11,544	0.03%
2022/11/30	2	288.50	1	288.00	286.00	1	11,421	0.01%
2022/11/29	6.1	287.94	1	287.00	287.00	5.1	11,327	0.05%
2022/11/28	5	288.50	7	292.79	295.00	-2	11,112	-0.02%
2022/11/25	3	282.68	4	294.63	281.00	-1	10,804	-0.01%
2022/11/24	9	286.78	5	286.40	290.00	4	10,449	0.04%
2022/11/23	2	265.00	2	266.00	289.50	0	10,134	0.00%
2022/11/22	9	270.22	8	264.38	263.50	1	9,856	0.01%
2022/11/21	3	271.00	3.1	275.93	272.00	-0.1	9,850	0.00%
2022/11/18	2	262.00	8	269.44	275.00	-6	10,149	-0.06%
2022/11/17	4	262.38	11	261.23	259.00	-7	10,200	-0.07%
2022/11/16	4	252.38	0	0.00	256.50	4	10,018	0.04%
2022/11/15	4	250.25	15	250.50	249.50	-11	9,875	-0.11%
2022/11/14	1	250.00	0	0.00	250.00	1	9,882	0.01%
2022/11/11	9	258.28	11.2	259.47	252.50	-2.2	9,777	-0.02%
2022/11/10	5	244.60	1	246.50	243.00	4	9,480	0.04%
2022/11/09	5	243.90	2	246.75	243.50	3	9,408	0.03%
2022/11/08	7	248.00	2	253.25	243.00	5	9,350	0.05%
2022/11/07	2	249.00	0	0.00	246.00	2	9,252	0.02%
2022/11/04	3	248.00	2	249.00	247.50	1	9,160	0.01%
2022/11/03	1	242.00	2	242.75	246.00	-1	9,077	-0.01%
2022/11/02	4	242.25	3	241.83	242.00	1	8,948	0.01%
2022/11/01	2	239.75	0	0.00	239.50	2	8,813	0.02%
2022/10/31	1	232.50	0	0.00	228.00	1	8,684	0.01%
2022/10/28	10	225.75	0	0.00	223.50	10	8,605	0.12%
2022/10/27	16	211.03	0	0.00	232.00	16	8,456	0.19%
2022/10/26	1	213.00	2	210.25	211.00	-1	8,310	-0.01%
2022/10/24	15	218.33	1	219.50	216.00	14	8,071	0.17%
2022/10/21	0	0.00	6	220.50	215.00	-6	8,033	-0.07%
2022/10/20	1	221.50	11	221.95	227.50	-10	7,981	-0.13%
2022/10/17	2	231.25	2	235.75	239.00	0	7,948	0.00%
2022/10/14	1	244.00	2	246.25	243.50	-1	7,828	-0.01%
2022/10/13	2	246.00	58	239.72	234.50	-56	7,680	-0.73%
2022/10/12	2	248.00	3	249.67	252.00	-1	7,490	-0.01%
2022/10/11	17	249.26	3	253.83	244.50	14	7,338	0.19%
2022/10/07	39	262.01	7	264.00	257.00	32	7,142	0.45%
2022/10/06	7	262.14	5	258.80	259.50	2	6,921	0.03%
2022/10/05	5	238.00	1	247.50	245.50	4	6,664	0.06%
2022/10/04	30	240.67	31	239.79	240.00	-1	6,523	-0.02%
2022/10/03	2	241.00	12	248.54	233.50	-10	6,429	-0.16%
2022/09/30	7	244.79	5	247.70	252.50	2	6,262	0.03%
2022/09/29	5	245.40	7	242.21	248.50	-2	6,058	-0.03%
2022/09/28	6	235.00	14	228.39	226.00	-8	6,101	-0.13%
2022/09/27	14	236.54	9	235.11	242.50	5	5,982	0.08%
2022/09/26	4	253.50	14	253.68	245.50	-10	5,789	-0.17%
2022/09/23	32	262.11	15	266.93	267.00	17	5,652	0.30%
2022/09/22	1	253.50	3	258.33	259.50	-2	5,536	-0.04%
2022/09/21	3	255.50	2	254.00	256.00	1	5,413	0.02%
2022/09/20	1	256.05	1	257.50	260.00	0	5,457	0.00%
2022/09/19	6	259.25	3	255.17	260.50	3	5,550	0.05%
2022/09/16	3	272.67	2	274.25	271.50	1	5,538	0.02%
2022/09/15	10	286.95	2	293.00	272.50	8	5,476	0.15%
2022/09/13	0	0.00	2	289.00	285.00	-2	5,377	-0.04%
2022/09/06	0	0.00	1	272.50	268.50	-1	6,023	-0.02%
2022/09/02	0	0.00	1	290.00	290.00	-1	6,020	-0.02%
2022/08/31	0	0.00	2	299.00	296.00	-2	6,113	-0.03%
2022/08/30	14	286.00	10	283.50	283.50	4	6,091	0.07%
2022/08/29	16	281.78	19	284.34	284.00	-3	6,049	-0.05%
2022/08/26	18	272.33	15	283.27	284.00	3	6,011	0.05%
2022/08/25	28	256.66	46	251.52	260.00	-18	5,879	-0.31%
2022/08/24	45	240.13	23	239.30	242.50	22	5,411	0.41%
2022/08/19	2	179.25	5	181.90	182.50	-3	5,540	-0.05%
2022/08/18	1	173.00	1	173.50	172.50	0	5,483	0.00%
2022/08/16	2	172.00	0	173.00	172.00	2	5,474	0.04%
2022/08/10	0	0.00	1	170.50	169.00	-1	5,476	-0.02%
2022/08/09	0.3	170.50	0	0.00	170.50	0.3	5,486	0.01%
2022/08/08	0	171.00	0	0.00	171.00	0	5,499	0.00%
2022/08/04	1	169.50	1	167.00	170.50	0	5,515	0.00%
2022/08/03	2	171.25	1	174.50	171.00	1	5,501	0.02%
2022/07/29	1	191.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	0	0.00	2	189.50	189.00	-2	5,378	-0.04%
2022/07/26	2	189.25	1	186.00	186.00	1	5,374	0.02%
2022/07/25	21	189.02	0	0.00	191.50	21	5,264	0.40%
2022/07/21	1	180.00	1	181.50	183.00	0	5,044	0.00%
2022/07/20	2	174.50	0	0.00	175.00	2	5,017	0.04%
2022/07/19	1	177.00	0	0.00	172.50	1	5,040	0.02%
2022/07/08	0	0.00	2	168.75	168.00	-2	5,123	-0.04%
2022/07/07	1	167.00	0	0.00	168.50	1	5,106	0.02%
2022/07/06	2	176.75	2	171.00	167.00	0	5,043	0.00%
2022/07/05	1	168.00	3	173.83	174.00	-2	4,805	-0.04%
2022/07/04	4	160.75	6	159.33	158.50	-2	4,743	-0.04%
2022/07/01	12	177.79	16	172.59	169.00	-4	4,661	-0.09%
2022/06/30	6	184.08	51	175.75	175.50	-45	4,584	-0.98%
2022/06/29	1	191.50	1	193.00	194.00	0	4,421	0.00%
2022/06/28	1	197.50	0	0.00	188.50	1	4,393	0.02%
2022/06/27	2	201.00	2	203.00	203.00	0	4,263	0.00%
2022/06/24	9	206.00	7	209.36	210.00	2	4,158	0.05%
2022/06/23	0	0.00	13	199.35	197.00	-13	3,977	-0.33%
2022/06/22	4	199.00	2	200.50	197.00	2	3,908	0.05%
2022/06/21	16	199.09	0	0.00	200.00	16	3,759	0.43%
2022/06/20	17	200.68	4	197.13	189.50	13	3,582	0.36%
2022/06/17	24	193.04	0	0.00	194.00	24	3,349	0.72%
2022/06/16	1	190.00	1	191.50	192.00	0	3,257	0.00%
2022/06/09	0	0.00	6	173.50	181.00	-6	3,000	-0.20%
2022/06/08	6	172.50	0	0.00	171.50	6	2,908	0.21%
2022/05/26	0	0.00	1	178.50	181.00	-1	2,461	-0.04%
2022/05/24	0	0.00	1	178.00	176.50	-1	2,455	-0.04%
2022/05/17	1	182.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	1	187.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	188.00	1	185.00	185.00	0	2,439	0.00%
2022/05/12	0	0.00	1	186.50	187.00	-1	2,418	-0.04%
2022/05/11	2	186.25	2	187.75	187.00	0	2,398	0.00%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	194.50	0	0.00	195.50	1	2,409	0.04%
2022/05/05	1	200.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	0	0.00	2	201.50	201.50	-2	2,433	-0.08%
2022/05/03	4	202.63	0	0.00	200.50	4	2,428	0.16%
2022/04/22	4	214.75	3	213.67	207.50	1	2,314	0.04%
2022/04/21	1	203.00	2	209.25	216.50	-1	2,211	-0.05%
2022/04/18	0	0.00	1	198.50	198.50	-1	2,163	-0.05%
2022/04/14	2	202.00	1	202.50	200.50	1	2,180	0.05%
2022/04/01	2	211.50	2	212.50	211.00	0	2,181	0.00%
2022/03/30	2	232.00	2	233.00	228.00	0	2,120	0.00%
2022/03/29	1	233.50	1	231.00	233.50	0	2,090	0.00%
2022/03/21	2	232.00	2	236.50	226.50	0	2,063	0.00%
2022/03/17	0	0.00	1	211.00	220.50	-1	2,031	-0.05%
2022/03/14	1	209.50	0	0.00	209.50	1	2,071	0.05%
2022/03/03	1	253.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	1	249.50	1	251.50	252.50	0	2,472	0.00%
2022/03/01	1	249.00	1	249.50	251.50	0	2,671	0.00%
2022/02/25	1	246.00	1	245.00	247.50	0	2,822	0.00%
2022/02/24	1	254.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	0	0.00	6	257.00	258.00	-6	2,994	-0.20%
2022/02/22	1	254.50	6	255.50	253.50	-5	3,072	-0.16%
2022/02/21	1	262.00	1	258.50	259.50	0	3,182	0.00%
2022/02/18	1	254.00	1	258.00	259.00	0	3,190	0.00%
2022/02/17	1	257.50	1	253.50	255.50	0	3,189	0.00%
2022/02/16	1	246.00	1	250.00	259.00	0	3,164	0.00%
2022/02/14	1	241.50	1	242.50	243.00	0	3,164	0.00%
2022/02/11	1	251.00	1	254.00	245.50	0	3,165	0.00%
2022/02/09	1	257.50	1	254.50	255.00	0	3,201	0.00%
2022/02/08	1	255.00	1	256.50	258.00	0	3,217	0.00%
2022/02/07	1	239.00	1	240.50	246.00	0	3,244	0.00%
2022/01/24	1	231.50	1	237.00	237.00	0	3,368	0.00%
2022/01/20	2	248.50	2	245.50	245.50	0	3,411	0.00%
2022/01/19	0	0.00	12	246.00	246.00	-12	3,432	-0.35%
2022/01/12	0	0.00	20	256.05	253.50	-20	3,535	-0.57%
2022/01/11	2	260.00	0	0.00	258.50	2	3,684	0.05%
2022/01/10	2	265.50	0	0.00	265.00	2	3,884	0.05%
2022/01/07	4	261.25	2	267.25	265.00	2	4,036	0.05%
2022/01/06	1	276.50	1	278.50	267.00	0	4,106	0.00%
2021/12/29	1	293.50	0	0.00	287.00	1	4,166	0.02%
2021/12/27	0	0.00	2	280.50	280.50	-2	4,155	-0.05%
2021/12/23	1	293.00	0	0.00	291.00	1	4,139	0.02%
2021/12/22	2	285.25	2	287.25	285.00	0	4,134	0.00%
2021/12/21	2	287.00	2	283.50	287.00	0	4,126	0.00%
2021/12/20	1	293.50	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	296.50	4	301.13	291.50	-3	4,099	-0.07%
2021/12/14	1	285.50	0	0.00	285.00	1	4,111	0.02%
2021/12/13	1	302.00	0	0.00	301.50	1	4,023	0.02%
2021/12/10	1	300.00	2	305.50	302.00	-1	4,003	-0.02%
2021/12/08	2	305.25	3	307.17	300.50	-1	3,946	-0.03%
2021/12/07	1	299.50	2	295.50	295.00	-1	3,877	-0.03%
2021/12/06	2	296.75	3	300.00	296.50	-1	3,858	-0.03%
2021/12/03	2	291.00	1	291.00	291.00	1	3,806	0.03%
2021/12/02	6	292.25	6	288.42	289.50	0	3,796	0.00%
2021/12/01	4	292.88	3	290.67	289.00	1	3,773	0.03%
2021/11/30	1	293.50	2	292.25	297.50	-1	3,724	-0.03%
2021/11/29	8	280.44	9.6	282.24	275.50	-1.6	3,654	-0.04%
2021/11/26	3	307.00	7	306.36	306.00	-4	3,511	-0.11%
2021/11/25	20.1	304.74	16	299.53	298.00	4.1	3,390	0.12%
2021/11/24	4.5	318.42	6	318.50	326.50	-1.5	3,206	-0.05%
2021/11/23	2	309.50	2	301.00	297.00	0	3,159	0.00%
2021/11/22	6	298.25	3	301.17	299.50	3	3,066	0.10%
2021/11/19	3	281.50	1	282.00	283.00	2	2,965	0.07%
2021/11/18	1	278.00	2	272.25	282.50	-1	2,880	-0.03%
2021/11/17	1	256.00	1	258.00	257.00	0	2,743	0.00%
2021/11/16	1	254.00	1	256.00	252.00	0	2,732	0.00%
2021/11/15	1	254.00	0	0.00	256.00	1	2,735	0.04%
2021/11/12	5	254.70	6	253.25	256.50	-1	2,734	-0.04%
2021/11/11	2	246.25	0	0.00	245.50	2	2,711	0.07%
2021/11/10	3	252.67	0	0.00	250.00	3	2,702	0.11%
2021/11/08	1	246.00	1	251.50	244.50	0	2,702	0.00%
2021/11/04	8	246.75	13	243.58	243.00	-5	2,653	-0.19%
2021/11/03	6	251.92	8	250.25	250.00	-2	2,616	-0.08%
2021/11/02	2	275.00	1	268.50	277.50	1	2,491	0.04%
2021/11/01	2	262.25	1	262.00	262.00	1	2,498	0.04%
2021/10/29	2	266.00	1	265.00	262.00	1	2,496	0.04%
2021/10/28	5	267.10	1	257.00	269.50	4	2,483	0.16%
2021/10/27	0	0.00	13	250.12	245.00	-13	2,437	-0.53%
2021/10/26	0	0.00	5	263.50	262.00	-5	2,422	-0.21%
2021/10/22	0	0.00	0.1	250.00	254.50	-0.1	2,448	0.00%
2021/10/21	1	250.00	0	0.00	255.00	1	2,459	0.04%
2021/10/20	8	252.56	4	246.50	255.00	4	2,418	0.17%
2021/10/19	8	234.13	10	234.70	239.00	-2	2,374	-0.08%
2021/10/18	3	227.17	1	233.00	233.00	2	2,220	0.09%
2021/10/15	3	201.00	0	0.00	214.50	3	2,027	0.15%
2021/10/14	5	193.70	4	192.50	197.00	1	1,915	0.05%
2021/10/12	1	183.50	2	184.00	180.50	-1	1,802	-0.06%
2021/10/06	0	0.00	0.1	167.00	166.00	-0.1	1,734	-0.01%
2021/10/04	1	178.50	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	185.50	0	0.00	183.00	1	1,741	0.06%
2021/09/30	0	0.00	2	185.50	185.00	-2	1,754	-0.11%
2021/09/24	0	0.00	1	193.50	191.00	-1	1,904	-0.05%
2021/09/23	1	192.50	1	200.00	192.50	0	1,957	0.00%
2021/09/17	7	184.00	1	184.00	183.00	6	1,966	0.31%
2021/09/16	0	0.00	1	186.00	183.50	-1	1,971	-0.05%
2021/09/15	2	186.75	4	185.50	185.00	-2	1,981	-0.10%
2021/09/09	1	191.00	0	0.00	191.00	1	2,061	0.05%
2021/09/08	1	194.00	0	0.00	190.50	1	2,066	0.05%
2021/09/07	162	197.90	162	198.81	195.00	0	2,076	0.00%	大買/大賣/
2021/09/06	2	195.00	3	194.67	195.00	-1	2,096	-0.05%
2021/09/03	62	193.87	62	191.60	191.50	0	2,220	0.00%
2021/09/01	1	194.00	1	194.50	193.00	0	2,442	0.00%
2021/08/31	2	191.75	0	0.00	193.00	2	2,441	0.08%
2021/08/27	3	204.50	3	203.50	195.50	0	2,478	0.00%
2021/08/26	2	184.25	1	198.50	198.50	1	2,377	0.04%
2021/08/18	1	188.00	0	0.00	189.00	1	2,548	0.04%
2021/08/17	3	196.17	5	192.20	190.00	-2	2,560	-0.08%
2021/08/16	2	192.25	1	191.00	190.00	1	2,568	0.04%
2021/08/13	5	194.50	1	193.50	195.00	4	2,607	0.15%
2021/08/12	7	192.43	2	190.75	193.00	5	2,629	0.19%
2021/08/11	6	186.50	0	0.00	186.00	6	2,648	0.23%
2021/08/09	0.1	198.50	0	0.00	191.00	0.1	2,839	0.00%
2021/08/06	3	202.50	0	0.00	201.00	3	2,891	0.10%
2021/08/05	6	202.33	7	203.07	200.00	-1	2,990	-0.03%
2021/08/03	1	198.50	1	197.50	198.00	0	3,205	0.00%
2021/07/30	1	196.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	1	195.50	0	0.00	193.00	1	3,319	0.03%
2021/07/26	1	193.00	0	0.00	192.50	1	3,381	0.03%
2021/07/22	0	0.00	1	195.50	195.50	-1	3,532	-0.03%
2021/07/21	0	0.00	3	197.00	197.00	-3	3,559	-0.08%
2021/07/19	0	0.00	1	203.00	203.00	-1	3,582	-0.03%
2021/07/13	0	0.00	1	205.50	203.50	-1	3,681	-0.03%
2021/07/12	2	210.00	1	209.00	209.00	1	3,690	0.03%
2021/07/08	0	0.00	1	210.00	209.00	-1	3,712	-0.03%
2021/07/07	1	212.00	1	209.50	209.50	0	3,724	0.00%
2021/07/06	2	212.25	3	217.83	211.00	-1	3,739	-0.03%
2021/07/05	5	223.50	4	219.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	3	227.83	225.00	-3	3,753	-0.08%
2021/07/01	4	232.88	7	229.36	227.50	-3	3,753	-0.08%
2021/06/30	16	223.06	17	224.53	232.00	-1	3,737	-0.03%
2021/06/29	1	221.00	3	225.00	219.00	-2	3,729	-0.05%
2021/06/28	5	217.80	4	220.50	221.00	1	3,759	0.03%
2021/06/24	5	210.10	2	210.50	210.50	3	3,996	0.08%
2021/06/23	4	208.00	4	207.50	207.50	0	3,996	0.00%
2021/06/22	6	210.00	1	209.00	207.00	5	4,001	0.12%
2021/06/21	0	0.00	2	217.50	212.00	-2	4,031	-0.05%
2021/06/17	0	0.00	1	219.50	218.00	-1	4,021	-0.02%
2021/06/15	0	0.00	1	220.00	221.50	-1	4,063	-0.02%
2021/06/11	6	232.17	2	234.25	222.50	4	4,046	0.10%
2021/06/10	13	217.12	8	221.00	232.50	5	3,944	0.13%
2021/06/09	5	215.00	10	213.75	211.50	-5	3,939	-0.13%
2021/06/08	0	0.00	1	203.50	203.00	-1	3,827	-0.03%
2021/06/04	1	208.00	1	208.50	206.00	0	3,813	0.00%
2021/06/03	2	205.00	1	204.00	204.50	1	3,764	0.03%
2021/06/01	6	206.67	1	206.50	206.50	5	3,770	0.13%
2021/05/31	0	0.00	3	203.33	204.50	-3	3,762	-0.08%
2021/05/28	2	206.25	8.8	206.07	207.00	-6.8	3,764	-0.18%
2021/05/27	2	213.25	2	208.00	207.00	0	3,787	0.00%
2021/05/26	10.8	210.02	3	211.50	213.00	7.8	3,736	0.21%
2021/05/25	0	0.00	1	204.00	202.50	-1	4,135	-0.02%
2021/05/24	0	0.00	1	204.00	204.00	-1	4,305	-0.02%
2021/05/20	1	198.50	2	200.75	199.00	-1	4,576	-0.02%
2021/05/19	1	204.00	1	204.50	201.50	0	4,638	0.00%
2021/05/18	6	201.58	1	208.00	208.00	5	4,650	0.11%
2021/05/17	6	204.42	9	199.61	196.00	-3	4,676	-0.06%
2021/05/14	4	221.88	5	219.80	216.50	-1	4,659	-0.02%
2021/05/13	3	225.50	4	219.13	218.00	-1	4,622	-0.02%
2021/05/12	17	234.44	12	235.54	221.50	5	4,591	0.11%
2021/05/11	7	232.86	7	232.21	225.50	0	4,442	0.00%
2021/05/10	0	0.00	3	234.50	229.50	-3	4,431	-0.07%
2021/05/07	10	225.40	10	229.70	235.00	0	4,396	0.00%
2021/05/06	1	214.50	1	214.50	214.00	0	4,359	0.00%
2021/05/03	6	241.50	4	236.75	232.50	2	4,357	0.05%
2021/04/29	7	232.64	4	233.75	236.00	3	4,298	0.07%
2021/04/28	5	227.90	0	0.00	225.50	5	4,273	0.12%
2021/04/26	0	0.00	1	214.00	214.00	-1	4,207	-0.02%
2021/04/23	1	219.50	3	220.00	218.50	-2	4,268	-0.05%
2021/04/21	1	237.50	1	235.50	235.50	0	4,405	0.00%
2021/04/19	0	0.00	2	235.25	234.50	-2	4,516	-0.04%
2021/04/14	3	247.83	1	244.00	242.00	2	4,573	0.04%
2021/04/13	1	257.50	0	0.00	250.00	1	4,562	0.02%
2021/04/09	3	256.17	0	0.00	253.00	3	4,603	0.07%
2021/04/06	1	259.00	10	260.00	259.00	-9	4,743	-0.19%
2021/04/01	1	267.00	3.1	268.18	267.00	-2.1	4,772	-0.04%
2021/03/30	3	275.83	0	0.00	273.00	3	4,714	0.06%
2021/03/29	26	266.81	31	274.89	277.00	-5	4,642	-0.11%
2021/03/24	2.1	258.33	2	254.75	253.50	0.1	4,589	0.00%
2021/03/23	10	251.75	0	0.00	250.00	10	4,732	0.21%
2021/03/22	1	247.50	2	250.50	246.50	-1	4,817	-0.02%
2021/03/19	0	0.00	1	250.50	251.50	-1	4,854	-0.02%
2021/03/18	8	260.50	0	0.00	258.00	8	4,961	0.16%
2021/03/16	1	263.00	1	261.50	261.50	0	5,156	0.00%
2021/03/15	9	277.39	5	263.40	262.00	4	5,168	0.08%
2021/03/08	0	0.00	6.7	260.47	250.00	-6.7	5,368	-0.12%
2021/03/03	0.2	253.00	0	0.00	255.50	0.2	5,817	0.00%
2021/03/02	0	0.00	1	250.00	245.00	-1	5,826	-0.02%
2021/02/26	0	0.00	1	270.00	260.50	-1	5,814	-0.02%
2021/02/25	37	296.08	38	297.29	270.00	-1	5,776	-0.02%
2021/02/24	4.5	271.07	1.4	269.57	288.00	3.1	5,346	0.06%
2021/02/23	11	267.41	8	263.06	262.00	3	5,197	0.06%
2021/02/22	3	254.00	0	0.00	254.00	3	4,954	0.06%
2021/02/19	1	217.00	3	220.83	231.00	-2	5,022	-0.04%
2021/02/18	5	208.70	3	210.00	210.00	2	5,008	0.04%
2021/02/17	6	219.00	6	216.42	208.00	0	5,015	0.00%
2021/02/05	1	205.00	1	208.00	220.00	0	4,968	0.00%
2021/02/04	2	199.50	0	0.00	200.00	2	4,978	0.04%
2021/02/03	15	203.43	3	197.33	198.50	12	5,008	0.24%
2021/02/02	0	0.00	1	186.50	198.00	-1	5,037	-0.02%
2021/02/01	0	0.00	1	184.50	184.50	-1	5,057	-0.02%
2021/01/28	0	0.00	1	192.50	192.50	-1	5,091	-0.02%
2021/01/27	1	193.50	1	195.00	195.00	0	5,163	0.00%
2021/01/20	2	208.00	2	206.00	207.00	0	5,496	0.00%
2021/01/19	1	209.50	1	205.50	206.00	0	5,514	0.00%
2021/01/18	1	211.00	1	210.00	210.00	0	5,560	0.00%
2021/01/15	3	196.83	3	198.33	199.00	0	5,503	0.00%
2021/01/14	7	195.57	17	195.53	189.00	-10	5,417	-0.18%
2021/01/13	3	210.67	7	206.86	202.00	-4	5,323	-0.08%
2021/01/12	3	213.50	0	0.00	213.50	3	5,269	0.06%
2021/01/11	2	213.00	2.5	217.49	212.50	-0.5	5,204	-0.01%
2021/01/05	2	231.25	1	230.50	230.50	1	5,220	0.02%
2021/01/04	3	230.00	395	230.05	229.00	-392	5,227	-7.50%	大賣/鉅額交易
2020/12/31	4	256.00	7	246.21	241.00	-3	5,212	-0.06%
2020/12/30	1	242.00	1	246.50	246.50	0	5,118	0.00%
2020/12/29	1	245.00	0	0.00	242.00	1	5,073	0.02%
2020/12/25	3	233.33	3	231.00	231.00	0	4,950	0.00%
2020/12/24	2	227.75	2	228.75	226.00	0	4,948	0.00%
2020/12/22	1	237.00	1	232.50	237.00	0	4,986	0.00%
2020/12/21	0	0.00	100	233.50	233.50	-100	4,990	-2.00%
2020/12/18	1	245.00	1	243.50	238.50	0	4,982	0.00%
2020/12/17	8	253.50	7	248.79	240.50	1	5,021	0.02%
2020/12/16	3	234.50	3	246.67	248.50	0	4,909	0.00%
2020/12/15	3	229.00	3	231.00	226.00	0	5,047	0.00%
2020/12/14	10	245.35	10	249.95	238.50	0	5,032	0.00%
2020/12/11	2	226.75	2	230.25	237.50	0	4,937	0.00%
2020/12/10	6	217.75	6	218.25	216.00	0	4,882	0.00%
2020/12/09	4	235.75	4	233.75	234.50	0	4,796	0.00%
2020/12/08	3	237.00	3	236.67	236.00	0	4,776	0.00%
2020/12/07	1	263.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	1	262.50	1	266.00	266.00	0	4,665	0.00%
2020/12/02	1	267.50	36	271.82	267.50	-35	4,730	-0.74%
2020/12/01	0	0.00	1	275.00	274.00	-1	4,747	-0.02%
2020/11/27	3	286.50	3	288.83	292.00	0	4,452	0.00%
2020/11/20	1	276.00	0	0.00	274.00	1	4,575	0.02%
2020/11/18	58	285.66	0	0.00	287.00	58	4,550	1.27%
2020/11/17	1	278.00	0	0.00	277.00	1	4,617	0.02%
2020/11/10	17	272.97	2	274.00	272.00	15	4,573	0.33%
2020/11/09	10	294.00	0	0.00	285.00	10	4,571	0.22%
2020/11/06	10	294.00	3	298.00	296.00	7	4,622	0.15%
2020/11/05	3	292.00	0	0.00	292.00	3	4,673	0.06%
2020/11/04	5	284.10	5	275.90	290.00	0	4,689	0.00%
2020/11/02	2	292.00	2	292.75	288.00	0	4,729	0.00%
2020/10/29	16	296.13	16	293.28	298.00	0	4,709	0.00%
2020/10/28	6	312.83	9	310.17	297.00	-3	4,687	-0.06%
2020/10/27	1	319.50	2	321.00	324.50	-1	4,428	-0.02%
2020/10/26	1	329.00	1	328.00	320.00	0	4,371	0.00%
2020/10/23	80	348.94	0	0.00	343.00	80	4,393	1.82%
2020/10/22	1	346.50	1	343.00	343.00	0	4,372	0.00%
2020/10/21	71	351.74	0	0.00	347.50	71	4,380	1.62%
2020/10/20	80	347.97	1	351.00	351.00	79	4,380	1.80%
2020/10/16	100	347.80	0	0.00	344.00	100	4,431	2.26%
2020/10/15	1	346.50	0	0.00	338.00	1	4,524	0.02%
2020/10/12	1	350.50	1	349.00	349.00	0	4,651	0.00%
2020/10/08	2.1	340.48	3	349.67	349.50	-0.9	4,628	-0.02%
2020/09/29	0	0.00	1	331.00	331.00	-1	4,614	-0.02%
2020/09/25	3	350.33	2	352.00	357.00	1	4,718	0.02%
2020/09/24	1	365.00	1	365.50	345.50	0	4,785	0.00%
2020/09/23	1	337.00	1	338.00	336.00	0	4,796	0.00%
2020/09/22	4	341.00	4	341.88	333.00	0	4,843	0.00%
2020/09/21	1	373.00	2	373.25	359.50	-1	4,758	-0.02%
2020/09/18	4	348.63	3	345.00	367.00	1	4,698	0.02%
2020/09/17	2	332.25	2	331.75	334.50	0	4,477	0.00%
2020/09/16	2	331.25	0	0.00	324.50	2	4,464	0.04%
2020/09/15	3	328.67	10	327.80	328.50	-7	4,437	-0.16%
2020/09/10	1	300.50	1	304.00	301.50	0	4,397	0.00%
2020/09/09	0	0.00	0	302.00	302.00	0	4,361	0.00%
2020/09/08	5	280.80	4	268.25	309.50	1	4,352	0.02%
2020/09/07	1	288.50	1	283.00	283.50	0	4,376	0.00%
2020/09/04	1	291.00	2	298.75	300.00	-1	4,377	-0.02%
2020/09/03	1	326.00	1	318.00	306.00	0	4,422	0.00%
2020/09/01	1	330.50	1	336.00	330.00	0	4,360	0.00%
2020/08/31	0	0.00	1	339.50	339.50	-1	4,326	-0.02%
2020/08/27	1	327.00	1	322.00	320.50	0	4,276	0.00%
2020/08/26	1	318.00	2	331.00	330.00	-1	4,227	-0.02%
2020/08/24	1	300.50	0	0.00	299.00	1	4,188	0.02%
2020/08/21	1	285.59	11	276.41	293.50	-10	4,166	-0.24%
2020/08/20	12	339.58	6	339.75	303.00	6	4,068	0.15%
2020/08/19	13	329.58	10	327.90	336.50	3	4,045	0.07%
2020/08/18	1	297.50	1	299.00	306.50	0	4,028	0.00%
2020/08/17	0	0.00	11	278.45	280.00	-11	3,992	-0.28%
2020/08/14	2	278.00	12	276.08	275.00	-10	4,238	-0.24%
2020/08/13	67	271.00	1	273.00	269.50	66	4,159	1.59%
2020/08/12	51	277.66	19	271.87	278.50	32	4,053	0.79%
2020/08/11	14	254.29	0	0.00	253.50	14	3,946	0.35%
2020/08/10	1	240.00	4	235.38	246.50	-3	3,898	-0.08%
2020/08/07	2	219.25	0	0.00	224.50	2	3,870	0.05%
2020/08/06	7	233.14	3	233.67	221.00	4	3,827	0.10%
2020/08/05	1	234.00	0	0.00	226.50	1	3,743	0.03%
2020/08/04	0	0.00	1	205.00	213.50	-1	3,744	-0.03%
2020/07/29	0	0.00	1	160.00	153.50	-1	3,833	-0.03%
2020/07/24	0	0.00	1	216.00	210.00	-1	3,743	-0.03%
2020/07/23	0	0.00	1	203.00	224.50	-1	3,790	-0.03%
2020/07/21	3	203.83	1	194.50	194.50	2	3,912	0.05%
2020/07/17	1	255.50	0	0.00	240.00	1	4,122	0.02%
2020/07/16	2	269.25	2	266.50	266.50	0	4,085	0.00%
2020/07/15	0	0.00	3	296.00	296.00	-3	3,937	-0.08%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/07	1	394.50	1	392.50	394.50	0	3,871	0.00%
2020/07/06	1	343.00	2	347.00	359.00	-1	3,749	-0.03%
2020/07/03	8	316.50	3	317.83	326.50	5	3,679	0.14%
2020/07/02	5	280.50	5	282.00	297.00	0	3,538	0.00%
2020/07/01	4	262.13	3.5	263.34	270.00	0.5	3,447	0.02%
2020/06/23	0	0.00	20	246.00	240.00	-20	3,276	-0.61%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	4	227.38	3	226.83	191.50	1	3,080	0.03%
2020/06/10	5	199.60	2	207.75	212.50	3	2,963	0.10%
2020/06/09	7	188.07	10	185.90	193.50	-3	2,913	-0.10%
2020/06/02	0	0.00	1	144.00	144.00	-1	2,706	-0.04%
2020/05/26	1	132.50	0	0.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	1.2	132.00	132.50	-1.2	2,589	-0.05%
2020/05/22	0	0.00	1	108.50	125.00	-1	2,545	-0.04%
2020/05/20	19	123.13	0	0.00	127.00	19	2,458	0.77%
2020/05/19	0	0.00	1.2	115.50	115.50	-1.2	2,164	-0.06%
2020/05/15	0	0.00	1.5	95.80	95.80	-1.5	2,151	-0.07%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	1	78.40	0.5	79.20	79.20	0.5	2,079	0.02%
2020/05/11	0	0.00	7	70.57	73.00	-7	1,979	-0.35%
2020/05/07	1	72.00	1	74.00	74.00	0	1,891	0.00%
2020/05/05	22	67.15	0	0.00	67.70	22	1,795	1.23%
2020/05/04	0	0.00	1.6	58.04	61.60	-1.6	1,715	-0.09%
2020/04/30	0	0.00	1	55.50	56.00	-1	1,682	-0.06%
2020/04/24	7	54.16	3	53.43	55.10	4	1,505	0.27%
2020/04/22	2	47.88	0	0.00	47.00	2	1,252	0.16%
2020/04/21	2	46.10	2	46.10	46.10	0	1,106	0.00%
2020/04/14	0	0.00	1	32.00	31.55	-1	795	-0.13%
2020/03/31	1	25.00	0	0.00	24.85	1	789	0.13%
2020/03/27	1	25.60	0	0.00	24.90	1	791	0.13%
2020/03/13	0	0.00	6	26.05	26.50	-6	718	-0.84%
2020/03/09	10	31.90	0	0.00	30.75	10	712	1.40%
2020/03/03	0	0.00	2	30.75	30.60	-2	687	-0.29%
2020/02/27	5	31.76	0	0.00	31.30	5	662	0.75%
2020/02/25	10	29.97	0	0.00	30.10	10	550	1.82%
2020/02/20	3	31.05	0	0.00	30.55	3	588	0.51%
2019/12/27	1	31.75	1.5	31.34	31.70	-0.5	453	-0.10%
2019/12/13	0	0.00	0.2	28.45	28.50	-0.2	386	-0.05%
2019/10/14	0	0.00	1	27.80	27.80	-1	355	-0.28%
2019/10/09	1	27.80	0	0.00	27.80	1	359	0.28%
2019/10/04	0	0.00	0	27.65	27.90	0	354	0.00%
2019/08/21	0	0.00	2	30.45	30.50	-2	276	-0.72%
2019/08/20	2	31.30	0	0.00	30.90	2	271	0.74%
2019/06/11	1	27.15	0	0.00	27.10	1	268	0.37%
2019/04/12	0	0.00	1	30.10	30.00	-1	578	-0.17%
2019/04/11	1	30.10	0	0.00	30.05	1	575	0.17%
2019/04/02	0	0.00	0	28.80	28.95	0	562	0.00%
2019/04/01	0	0.00	1	29.15	28.95	-1	560	-0.18%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/08	1	35.20	0	0.00	33.10	1	504	0.20%
2019/03/05	1	31.85	0	0.00	31.80	1	463	0.22%
2019/03/04	1	32.45	0	0.00	32.05	1	462	0.22%
2019/02/27	1	31.40	0	0.00	31.55	1	455	0.22%
2019/02/20	0	0.00	6	31.98	32.00	-6	431	-1.39%
2019/02/19	1	32.35	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	0.1	32.70	32.70	-0.1	387	-0.02%
2019/02/13	0	28.35	0	0.00	28.50	0	290	0.00%
2019/01/16	0.6	26.70	0	0.00	26.85	0.6	340	0.18%
2019/01/09	0	0.00	5	28.00	27.80	-5	401	-1.25%
2019/01/08	0	0.00	10	28.23	28.40	-10	402	-2.49%
2019/01/07	0	0.00	20	27.07	27.00	-20	390	-5.12%
2019/01/04	0	0.00	10	26.79	26.80	-10	401	-2.49%
2018/12/03	0	0.00	1	28.60	28.30	-1	779	-0.13%
2018/11/23	1	27.85	0	0.00	27.70	1	756	0.13%
2018/10/22	0	0.00	3	30.20	29.35	-3	708	-0.42%
2018/10/12	0	0.00	1	25.50	26.05	-1	655	-0.15%
2018/10/11	0	0.00	2	26.20	26.20	-2	652	-0.31%
2018/10/08	2	31.90	0	0.00	31.90	2	578	0.35%
2018/09/13	1	30.20	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	1	29.20	29.20	-1	495	-0.20%
2018/09/10	1	27.60	0	0.00	27.05	1	469	0.21%
2018/09/07	1	29.00	0	0.00	28.95	1	447	0.22%
2018/07/18	0	0.00	1	30.35	30.05	-1	1,863	-0.05%
2018/07/11	1	32.40	0	0.00	31.65	1	1,944	0.05%
2018/06/27	0	0.00	3	32.15	31.65	-3	2,215	-0.14%
2018/06/26	0	0.00	1	32.30	32.25	-1	2,218	-0.05%
2018/05/25	0	0.00	30	37.60	36.80	-30	2,556	-1.17%
2018/05/24	0	0.00	10	38.60	37.60	-10	2,532	-0.39%
2018/05/23	0	0.00	10	38.00	38.00	-10	2,517	-0.40%
2018/05/14	0	0.00	2	38.95	39.00	-2	2,370	-0.08%
2018/05/09	2	37.60	0	0.00	37.60	2	2,226	0.09%
2018/05/08	0	0.00	6	40.00	39.65	-6	2,153	-0.28%
2018/05/07	1	41.40	9	42.28	40.70	-8	2,087	-0.38%
2018/05/04	1	38.35	0	0.00	40.40	1	1,959	0.05%
2018/05/03	64	39.49	7	39.11	39.60	57	1,774	3.21%
2018/04/13	0	0.00	1	32.15	31.80	-1	1,253	-0.08%
2018/03/31	2	27.30	0	0.00	27.30	2	962	0.21%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/01/19	0	0.00	5	22.20	22.00	-5	335	-1.49%