家登 (3680)-元大-大甲券商分點個股進出

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
407.5
漲跌
▲9.5
漲幅
+2.39%
成交量
1,388張
產業
上櫃半導體類股
573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

家登 (3680)籌碼相關－元大-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲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
2024/05/08	1	410.00	1	409.50	407.50	0	1,963	0.00%
2024/05/07	0	0.00	1	394.00	398.00	-1	1,959	-0.05%
2024/05/06	1.1	385.95	0	0.00	392.50	1.1	1,960	0.06%
2024/05/03	0.1	398.95	0	0.00	397.00	0.1	1,929	0.01%
2024/05/02	0	0.00	0.1	411.00	409.50	-0.1	1,919	-0.01%
2024/04/26	2	433.25	1	423.50	424.00	1	2,042	0.05%
2024/04/25	1	428.00	0	0.00	420.00	1	2,090	0.05%
2024/04/24	0	438.50	1	436.50	442.00	-1	2,085	-0.05%
2024/04/23	0	409.00	0	0.00	410.00	0	2,076	0.00%
2024/04/22	1	409.00	0	0.00	404.50	1	2,062	0.05%
2024/04/19	0	423.50	1	445.50	419.50	-1	2,040	-0.05%
2024/04/16	0	0.00	0	453.50	459.50	0	1,946	0.00%
2024/04/12	3	482.00	3	482.50	479.00	0	1,918	0.00%
2024/04/11	0	465.00	0	0.00	470.50	0	1,866	0.00%
2024/04/09	1	474.00	1.3	484.69	468.00	-0.3	1,821	-0.02%
2024/04/02	2	467.50	2	472.25	475.50	0	1,758	0.00%
2024/03/29	0	435.50	0	0.00	434.00	0	1,648	0.00%
2024/03/25	1	433.00	1	432.00	430.50	0	1,585	0.00%
2024/03/19	1	432.00	2	454.50	444.00	-1	1,595	-0.06%
2024/03/18	0	423.00	0	0.00	425.00	0	1,547	0.00%
2024/03/15	1	424.50	1	413.00	409.00	0	1,557	0.00%
2024/03/14	0	414.00	0	0.00	414.00	0	1,559	0.00%
2024/03/13	0.1	405.75	0	0.00	404.00	0.1	1,599	0.01%
2024/03/12	0	418.13	0	0.00	416.50	0	1,610	0.00%
2024/03/11	0.1	420.17	0	0.00	417.50	0.1	1,647	0.01%
2024/03/08	0.2	435.00	0	446.50	423.00	0.2	1,668	0.01%
2024/03/07	0.3	446.36	0	449.50	444.00	0.3	1,690	0.02%
2024/03/06	0.2	450.24	0	0.00	454.00	0.2	1,676	0.01%
2024/03/05	1.1	452.14	0	0.00	452.50	1.1	1,698	0.06%
2024/03/04	0	458.00	0	0.00	457.00	0	1,726	0.00%
2024/02/29	0	447.00	0	0.00	450.00	0	1,683	0.00%
2024/02/27	0	446.25	28	440.07	448.50	-28	1,692	-1.65%
2024/02/23	1	462.29	1	470.51	470.00	0	1,687	0.00%
2024/02/21	1.3	417.10	0	0.00	421.00	1.3	1,567	0.08%
2024/02/20	1	434.00	1	428.00	420.00	0	1,569	0.00%
2024/02/19	1	440.00	1	427.04	427.00	0	1,553	0.00%
2024/02/16	0.1	434.50	0	446.50	433.00	0.1	1,560	0.00%
2024/02/15	2	430.25	2	443.25	446.00	0	1,551	0.00%
2024/02/05	1	418.00	1	413.00	411.00	0	1,554	0.00%
2024/01/31	1	407.50	1	402.00	402.00	0	1,566	0.00%
2024/01/30	28	401.96	0	0.00	402.00	28	1,565	1.79%
2024/01/29	0	397.00	0	0.00	395.50	0	1,569	0.00%
2024/01/26	2	391.75	2	386.50	386.50	0	1,577	0.00%
2024/01/25	1	407.00	1	392.50	392.50	0	1,606	0.00%
2024/01/24	1	401.50	1	397.00	399.00	0	1,573	0.00%
2024/01/23	2	398.00	2.2	400.16	398.00	-0.2	1,566	-0.01%
2024/01/22	2	388.50	2	388.00	387.00	0	1,482	0.00%
2024/01/19	0	0.00	1.1	370.64	377.50	-1.1	1,455	-0.08%
2024/01/18	1	361.00	1	360.50	360.50	0	1,431	0.00%
2024/01/17	0	0.00	2	369.50	368.50	-2	1,445	-0.14%
2024/01/15	1	363.00	0	0.00	363.00	1	1,453	0.07%
2024/01/05	0.1	359.50	0	0.00	355.00	0.1	1,554	0.00%
2023/12/27	0	0.00	1	374.00	371.00	-1	1,833	-0.05%
2023/12/26	1	368.00	0	0.00	367.50	1	1,864	0.05%
2023/12/25	0	0.00	1	370.00	369.50	-1	1,871	-0.05%
2023/12/20	1	374.00	0	0.00	373.50	1	1,906	0.05%
2023/12/19	0	370.00	0	0.00	374.00	0	1,915	0.00%
2023/12/14	0	0.00	1	368.50	368.00	-1	1,895	-0.05%
2023/12/12	0.1	372.00	0	0.00	367.50	0.1	1,910	0.01%
2023/12/08	0	0.00	1	375.00	372.50	-1	1,899	-0.05%
2023/12/07	2	370.00	0	0.00	369.00	2	1,869	0.11%
2023/12/06	1	381.50	1	380.50	377.50	0	1,845	0.00%
2023/12/05	0	0.00	0.1	371.50	372.00	-0.1	1,839	0.00%
2023/12/04	1	376.50	0	0.00	377.00	1	1,877	0.05%
2023/11/29	1	387.00	1	390.00	389.50	0	1,807	0.00%
2023/11/24	1	392.50	0	0.00	383.00	1	1,797	0.06%
2023/11/23	1	395.50	1.3	390.05	388.00	-0.3	1,790	-0.02%
2023/11/22	0.3	381.00	0	0.00	381.00	0.3	1,739	0.01%
2023/11/21	0.1	379.50	0	0.00	376.50	0.1	1,754	0.01%
2023/11/13	1	381.00	1	376.00	375.00	0	2,025	0.00%
2023/11/02	0.1	350.00	0	0.00	367.50	0.1	1,950	0.00%
2023/10/26	0.1	360.00	0	0.00	356.00	0.1	1,952	0.00%
2023/10/20	3	374.00	0	0.00	378.00	3	1,930	0.16%
2023/10/18	0.1	372.00	0	0.00	368.50	0.1	1,946	0.00%
2023/10/17	0	0.00	0	385.00	383.00	0	1,939	0.00%
2023/10/16	1	381.00	0	378.00	376.00	1	1,938	0.05%
2023/10/13	0	0.00	1	387.00	388.50	-1	1,938	-0.05%
2023/10/12	1	380.00	0	0.00	387.00	1	1,942	0.05%
2023/10/11	0	0.00	0	383.00	382.00	0	1,931	0.00%
2023/10/06	8	382.81	8	381.63	380.50	0	1,902	0.00%
2023/10/05	2	365.25	2	368.50	368.50	0	1,827	0.00%
2023/10/03	0	356.50	0	0.00	356.50	0	1,805	0.00%
2023/10/02	1	354.50	2	352.00	357.50	-1	1,804	-0.06%
2023/09/14	0	0.00	0	343.50	343.50	0	1,955	0.00%
2023/09/13	0	0.00	0.1	335.00	336.00	-0.1	1,974	-0.01%
2023/09/12	0.1	327.33	1	332.00	322.00	-0.9	1,977	-0.05%
2023/09/11	1	338.00	1	341.00	332.50	0	2,002	0.00%
2023/09/08	2.1	346.11	2	339.75	335.50	0.1	2,020	0.00%
2023/09/07	4	350.38	3	348.67	350.00	1	2,044	0.05%
2023/09/06	1	330.51	0	0.00	332.00	1	2,077	0.05%
2023/09/05	0	0.00	1.5	332.48	330.00	-1.5	2,142	-0.07%
2023/09/04	0	0.00	0.1	336.00	333.00	-0.1	2,165	-0.01%
2023/08/31	0	0.00	1	346.00	345.00	-1	2,178	-0.05%
2023/08/30	0	0.00	1	359.00	358.00	-1	2,179	-0.05%
2023/08/29	1	360.00	0	0.00	354.50	1	2,202	0.05%
2023/08/25	1	352.50	0	0.00	355.00	1	2,202	0.05%
2023/08/21	0	0.00	0	350.00	362.00	0	2,154	0.00%
2023/08/18	1	338.62	7	351.57	351.00	-6	2,124	-0.28%
2023/08/16	0	318.00	0	0.00	316.00	0	2,082	0.00%
2023/08/11	0	316.50	0	0.00	312.50	0	2,283	0.00%
2023/08/10	1	311.00	0	0.00	310.50	1	2,287	0.04%
2023/08/02	1	339.50	0	0.00	339.50	1	2,241	0.04%
2023/07/31	1	365.45	1	360.50	362.50	0	2,231	0.00%
2023/07/28	0	355.13	0	0.00	353.50	0	2,213	0.00%
2023/07/27	0.1	350.08	0	0.00	348.50	0.1	2,198	0.00%
2023/07/26	1.1	349.55	0	0.00	349.00	1.1	2,203	0.05%
2023/07/24	2	365.00	1	362.00	359.50	1	2,207	0.05%
2023/07/21	1.1	368.86	0	0.00	369.50	1.1	2,195	0.05%
2023/07/20	1.1	383.11	0	0.00	383.00	1.1	2,192	0.05%
2023/07/19	1.2	386.16	0	0.00	385.00	1.2	2,184	0.05%
2023/07/18	0	396.00	0	0.00	399.00	0	2,234	0.00%
2023/07/17	0.2	400.74	1	402.00	398.00	-0.8	2,230	-0.04%
2023/07/13	1	375.50	0	0.00	375.50	1	2,215	0.05%
2023/07/12	0	396.50	6	393.64	385.00	-6	2,241	-0.27%
2023/07/10	0	401.00	0	0.00	400.00	0	2,297	0.00%
2023/07/05	0	0.00	0	415.50	413.50	0	2,442	0.00%
2023/06/30	0	0.00	1	427.50	428.50	-1	2,455	-0.04%
2023/06/29	1	413.00	0	0.00	418.00	1	2,467	0.04%
2023/06/28	0	0.00	1	422.00	417.00	-1	2,481	-0.04%
2023/06/27	1	438.00	1	426.48	416.50	0	2,485	0.00%
2023/06/26	13	430.46	0	0.00	424.50	13	2,490	0.52%
2023/06/21	1	422.50	1	426.50	427.00	0	2,464	0.00%
2023/06/20	1	409.50	7	414.71	417.00	-6	2,474	-0.24%
2023/06/16	0	402.00	0	0.00	400.50	0	2,480	0.00%
2023/06/15	0	405.50	3	407.50	406.00	-3	2,542	-0.12%
2023/06/13	3	406.33	3	406.17	396.00	0	2,585	0.00%
2023/06/12	3	393.34	4	393.13	399.50	-1	2,588	-0.04%
2023/06/09	2	377.75	1.2	371.58	377.50	0.8	2,532	0.03%
2023/06/08	3	363.50	2	361.75	362.00	1	2,484	0.04%
2023/06/07	0.2	353.25	0	0.00	356.50	0.2	2,463	0.01%
2023/06/05	0	0.00	0	353.50	353.50	0	2,454	0.00%
2023/06/02	1	368.00	0	0.00	356.50	1	2,473	0.04%
2023/05/31	0	0.00	1	362.00	361.50	-1	2,569	-0.04%
2023/05/30	0	363.00	0	0.00	366.50	0	2,555	0.00%
2023/05/29	1	383.48	1	380.00	370.00	0	2,539	0.00%
2023/05/26	0	0.00	0	375.50	375.00	0	2,523	0.00%
2023/05/25	1	380.00	1.1	378.18	380.50	-0.1	2,446	0.00%
2023/05/24	3.1	370.98	4	369.38	369.00	-0.9	2,388	-0.04%
2023/05/22	3	375.83	1	367.50	367.50	2	2,409	0.08%
2023/05/19	1	375.50	4	376.00	372.00	-3	2,430	-0.12%
2023/05/18	3	376.50	3	373.50	370.50	0	2,412	0.00%
2023/05/17	10	370.15	7	350.79	373.50	3	2,371	0.13%
2023/05/11	1	340.00	1	344.50	341.00	0	2,412	0.00%
2023/05/09	0	0.00	0	337.50	333.50	0	2,441	0.00%
2023/05/04	0	0.00	0	347.50	345.50	0	2,488	0.00%
2023/04/28	0	0.00	1	353.50	349.00	-1	2,565	-0.04%
2023/04/27	1	346.00	1	349.50	347.00	0	2,558	0.00%
2023/04/26	0	346.00	0	0.00	346.50	0	2,617	0.00%
2023/04/25	2	333.00	0	0.00	331.50	2	2,781	0.07%
2023/04/21	1	358.50	2	348.00	339.00	-1	2,837	-0.04%
2023/04/20	0	344.00	0	345.50	344.00	0	2,821	0.00%
2023/04/19	6	348.16	1	344.00	344.00	5	2,828	0.18%
2023/04/18	1	351.50	5	346.80	343.50	-4	2,828	-0.14%
2023/04/17	2	355.00	1	362.00	349.00	1	2,801	0.04%
2023/04/14	1	371.99	1	371.89	365.50	0	2,777	0.00%
2023/04/13	0	358.50	1	356.50	358.50	-1	2,749	-0.04%
2023/04/12	2	360.03	1	358.50	362.00	1	2,765	0.04%
2023/04/11	3	378.00	2	380.50	372.50	1	2,734	0.04%
2023/04/10	1	377.50	0	0.00	371.50	1	2,685	0.04%
2023/03/31	2	372.75	3	372.83	374.00	-1	2,591	-0.04%
2023/03/29	0	0.00	1	361.50	366.00	-1	2,518	-0.04%
2023/03/28	1	366.00	0	0.00	365.00	1	2,502	0.04%
2023/03/27	3	372.00	3	373.17	375.50	0	2,472	0.00%
2023/03/24	0	361.00	0	0.00	360.00	0	2,408	0.00%
2023/03/23	3	367.50	2	366.00	364.00	1	2,385	0.04%
2023/03/22	1	361.00	1.2	363.00	363.00	-0.2	2,349	-0.01%
2023/03/21	1	364.50	1	359.00	355.00	0	2,323	0.00%
2023/03/20	1	351.50	1	355.50	349.00	0	2,309	0.00%
2023/03/17	1	331.00	1	336.85	338.50	0	2,259	0.00%
2023/03/14	2	316.75	3	317.83	313.00	-1	2,139	-0.05%
2023/03/13	1	314.50	1	313.01	315.00	0	2,139	0.00%
2023/03/10	0	303.75	0	0.00	307.50	0	2,141	0.00%
2023/03/09	1	315.00	1	314.00	312.00	0	2,162	0.00%
2023/03/08	1	311.46	0	0.00	313.00	1	2,155	0.05%
2023/03/07	0	309.00	0	312.50	310.00	0	2,145	0.00%
2023/03/06	0	314.50	1	315.50	316.00	-1	2,103	-0.05%
2023/03/03	0	0.00	0	299.00	295.50	0	2,017	0.00%
2023/03/02	0	291.00	0	0.00	291.00	0	1,988	0.00%
2023/02/23	0	0.00	2	292.00	291.50	-2	1,983	-0.10%
2023/02/22	1	285.03	0	0.00	284.50	1	1,985	0.05%
2023/02/21	1	295.00	0	293.00	290.50	1	1,988	0.05%
2023/02/20	3	294.00	2	297.00	293.00	1	2,000	0.05%
2023/02/17	2	292.75	5	293.21	297.00	-3	2,041	-0.15%
2023/02/16	0	0.00	3	285.83	289.50	-3	2,009	-0.15%
2023/02/15	1	278.09	1	277.50	278.00	0	2,035	0.00%
2023/02/14	0	288.00	0	287.50	287.50	0	2,053	0.00%
2023/02/13	3	286.17	0	0.00	285.00	3	2,091	0.14%
2023/02/10	4.1	288.88	2	289.00	289.50	2.1	2,112	0.10%
2023/02/09	5	304.10	7	305.64	296.50	-2	2,072	-0.10%
2023/02/08	4	295.38	1	292.50	294.50	3	1,958	0.15%
2023/02/07	2	289.01	6	291.42	292.00	-4	1,934	-0.21%
2023/02/06	2	285.47	0	0.00	285.00	2	1,904	0.11%
2023/02/03	2	282.74	2	283.25	284.50	0	1,897	0.00%
2023/02/02	2	279.50	0	0.00	279.00	2	1,892	0.11%
2023/01/30	0	0.00	0.2	288.00	281.00	-0.2	1,866	-0.01%
2023/01/17	0.1	276.78	0	0.00	278.50	0.1	1,833	0.01%
2023/01/16	8.1	278.40	8	277.69	279.00	0.1	1,841	0.00%
2023/01/13	10	293.95	16	289.22	279.00	-6	1,789	-0.34%
2023/01/12	1	277.50	1	279.42	279.50	0	1,627	0.00%
2023/01/11	3	272.15	3.1	272.52	270.00	0	1,598	0.00%
2023/01/10	2.1	274.32	1	270.50	265.00	1.1	1,600	0.07%
2022/12/29	1	260.00	1	264.00	263.00	0	1,635	0.00%
2022/12/28	0	244.50	0	0.00	251.50	0	1,643	0.00%
2022/12/21	0	0.00	0.1	252.12	250.50	-0.1	1,752	-0.01%
2022/12/16	0	0.00	1	256.00	257.00	-1	1,815	-0.06%
2022/12/14	0	0.00	0.1	262.00	262.00	-0.1	1,833	-0.01%
2022/12/09	1	279.50	1	269.50	270.00	0	1,867	0.00%
2022/12/08	1	266.50	0	0.00	266.00	1	1,886	0.05%
2022/12/05	2	267.00	2	269.00	272.50	0	2,109	0.00%
2022/12/02	1	262.50	3	256.67	254.50	-2	2,135	-0.09%
2022/12/01	1	252.00	1	256.50	251.00	0	2,150	0.00%
2022/11/24	1	242.50	1	242.50	242.00	0	2,200	0.00%
2022/11/22	1	236.50	0	0.00	234.00	1	2,290	0.04%
2022/11/18	1	239.00	0.1	242.10	238.00	0.9	2,421	0.04%
2022/11/17	0.1	237.50	0	0.00	239.50	0.1	2,445	0.00%
2022/11/09	1	224.50	1	231.00	229.00	0	2,569	0.00%
2022/11/01	0.1	217.00	0	0.00	216.00	0.1	2,552	0.00%
2022/10/21	1	210.50	1	205.50	200.50	0	2,798	0.00%
2022/10/20	2	210.75	2	209.25	206.50	0	2,828	0.00%
2022/10/19	1	215.50	1	213.50	216.00	0	2,811	0.00%
2022/10/18	1	214.00	1	215.00	217.00	0	2,799	0.00%
2022/10/12	1	241.00	2	237.00	227.00	-1	2,669	-0.04%
2022/10/11	0	0.00	0	256.50	252.00	0	2,662	0.00%
2022/10/06	2	283.00	2	282.50	285.00	0	2,724	0.00%
2022/10/05	4	290.75	3	287.17	278.50	1	2,713	0.04%
2022/10/04	2	287.75	2	289.25	286.50	0	2,673	0.00%
2022/09/30	0	282.00	0	0.00	282.00	0	2,629	0.00%
2022/09/29	1	280.50	1	282.50	280.00	0	2,619	0.00%
2022/09/27	2	275.75	2	280.25	279.50	0	2,586	0.00%
2022/09/23	0	0.00	1	274.02	273.50	-1	2,557	-0.04%
2022/09/22	0	0.00	1	290.00	292.00	-1	2,523	-0.04%
2022/09/20	1	288.53	1	292.50	291.00	0	2,500	0.00%
2022/09/19	3	283.33	3	282.33	280.50	0	2,476	0.00%
2022/09/16	0	0.00	1	288.50	287.50	-1	2,451	-0.04%
2022/09/15	2	302.50	1	299.50	293.00	1	2,430	0.04%
2022/09/13	8	301.31	1	299.50	297.00	7	2,332	0.30%
2022/09/12	3	294.17	3	292.83	298.00	0	2,245	0.00%
2022/09/08	1	268.00	1	272.50	281.50	0	2,081	0.00%
2022/09/07	1	261.00	1	263.50	256.00	0	2,015	0.00%
2022/09/02	0	0.00	1	272.50	273.00	-1	1,947	-0.05%
2022/08/30	1	286.50	1	288.50	288.00	0	1,859	0.00%
2022/08/26	1	286.50	0	286.00	281.50	1	1,748	0.06%
2022/08/25	2	277.75	8	280.06	284.00	-6	1,694	-0.35%
2022/08/23	0	0.00	1	253.50	255.00	-1	1,581	-0.06%
2022/08/22	5	261.20	22	260.64	260.00	-17	1,584	-1.07%
2022/08/19	6	279.08	3	281.00	267.00	3	1,571	0.19%
2022/08/18	13	270.65	2	268.75	270.50	11	1,499	0.73%
2022/08/17	2	256.50	3	265.83	266.00	-1	1,395	-0.07%
2022/08/15	7	247.00	0	0.00	249.00	7	1,268	0.55%
2022/08/10	1	248.00	1	245.50	244.00	0	1,243	0.00%
2022/08/08	2	246.75	1	245.00	250.00	1	1,210	0.08%
2022/08/04	0	0.00	1	240.00	238.00	-1	1,158	-0.09%
2022/08/03	0	236.50	25	241.94	236.50	-25	1,137	-2.20%
2022/08/02	30	237.17	30	236.90	237.00	0	1,098	0.00%
2022/08/01	26	247.08	14	249.50	246.50	12	1,064	1.13%
2022/07/29	3	254.17	3	254.17	244.00	0	1,024	0.00%
2022/07/28	3	241.33	3	244.67	237.50	0	920	0.00%
2022/07/27	1	229.00	1	234.50	239.50	0	785	0.00%
2022/07/15	3	203.33	3	202.67	208.00	0	603	0.00%
2022/07/14	2	184.25	2	189.50	192.50	0	527	0.00%
2022/07/13	0	0.00	3	179.00	175.00	-3	526	-0.57%
2022/07/12	1	172.00	0	0.00	169.50	1	532	0.19%
2022/07/11	2	180.00	0	0.00	180.00	2	535	0.37%
2022/06/01	0	0.00	0	258.17	259.00	0	532	0.00%
2022/05/31	0	0.00	0	258.00	258.50	0	537	0.00%
2022/05/26	1	244.50	2	239.50	242.00	-1	526	-0.19%
2022/05/19	0	0.00	1	228.00	227.00	-1	520	-0.19%
2022/05/16	1	226.00	0	0.00	212.50	1	509	0.20%
2022/04/20	0	238.33	0	0.00	237.00	0	630	0.00%
2022/04/11	1	229.00	0	0.00	228.00	1	696	0.14%
2022/04/08	1	237.00	1	236.50	237.00	0	727	0.00%
2022/04/06	2	244.27	3.5	246.29	249.50	-1.5	814	-0.18%
2022/04/01	0.5	232.00	0	0.00	233.50	0.5	809	0.06%
2022/03/28	1	237.50	0	0.00	238.50	1	835	0.12%
2022/03/23	1	250.00	0	0.00	247.50	1	850	0.12%
2022/03/04	6	262.83	6	260.50	260.00	0	1,438	0.00%
2022/03/01	0	0.00	1	267.00	267.00	-1	1,434	-0.07%
2022/02/14	1	255.00	0	0.00	255.00	1	1,461	0.07%
2022/02/11	0	0.00	1	264.50	263.00	-1	1,499	-0.07%
2022/02/07	1	260.00	0	0.00	258.00	1	1,592	0.06%
2022/01/24	1	263.00	0	0.00	266.00	1	1,581	0.06%
2022/01/04	0	0.00	1	323.00	323.00	-1	1,402	-0.07%
2022/01/03	1	333.50	1	334.47	334.50	0	1,356	0.00%
2021/12/30	7	329.36	2.3	336.78	324.00	4.8	1,318	0.36%
2021/12/29	1	328.50	1	326.50	324.00	0	1,259	0.00%
2021/12/28	0.1	318.00	0	0.00	315.50	0.1	1,221	0.01%
2021/12/14	1	322.50	1	311.00	306.50	0	1,212	0.00%
2021/12/13	0.1	317.50	0	0.00	318.50	0.1	1,178	0.00%
2021/12/10	1.1	331.27	2	332.25	330.00	-0.9	1,154	-0.08%
2021/12/09	1	314.00	1	317.50	320.00	0	1,086	0.00%
2021/12/06	1	326.00	2	324.50	320.00	-1	978	-0.10%
2021/12/03	1	310.00	1.2	313.08	318.00	-0.2	909	-0.02%
2021/12/02	3	307.17	5	305.50	303.00	-2	834	-0.24%
2021/12/01	2	299.00	4	297.88	299.50	-2	748	-0.27%
2021/11/30	0	0.00	1	276.00	296.00	-1	660	-0.15%
2021/11/26	0	0.00	1	253.50	267.50	-1	581	-0.17%
2021/11/17	1	267.50	1	272.00	263.00	0	556	0.00%
2021/11/12	1	264.50	0	0.00	262.00	1	551	0.18%
2021/11/11	1	269.00	0	0.00	263.00	1	544	0.18%
2021/11/10	1	270.00	0	0.00	262.00	1	528	0.19%
2021/11/08	4	269.00	1	270.00	270.00	3	488	0.61%
2021/11/05	1	259.50	0.1	262.53	263.50	0.9	470	0.20%
2021/10/21	1	245.50	1	237.00	236.50	0	423	0.00%
2021/10/15	1	240.00	1	231.00	233.00	0	447	0.00%
2021/09/30	1	235.00	1	237.00	235.00	0	708	0.00%
2021/09/24	1	238.50	1	245.00	247.00	0	708	0.00%
2021/09/02	0	0.00	0	247.50	244.00	0	765	0.00%
2021/08/26	0	0.00	1	248.00	240.50	-1	822	-0.12%
2021/08/25	1	241.50	0	0.00	246.00	1	827	0.12%
2021/08/18	1	236.50	0	0.00	242.00	1	859	0.12%
2021/08/16	0	0.00	1	232.50	234.00	-1	871	-0.11%
2021/08/06	1	272.00	0	0.00	277.50	1	927	0.11%
2021/07/23	0	0.00	1	291.00	284.50	-1	1,133	-0.09%
2021/07/21	1	288.00	0	0.00	283.50	1	1,132	0.09%
2021/07/20	0	0.00	1	290.00	284.00	-1	1,135	-0.09%
2021/07/16	0.1	301.50	0	0.00	299.00	0.1	1,145	0.01%
2021/07/15	6	315.00	6	306.00	306.50	0	1,128	0.00%
2021/07/14	0.1	301.00	0	0.00	308.00	0.1	1,037	0.01%
2021/07/13	0	0.00	5	281.30	280.00	-5	961	-0.52%
2021/07/12	0	0.00	1	271.00	271.50	-1	967	-0.10%
2021/07/09	1	264.00	0	0.00	264.00	1	979	0.10%
2021/07/07	5	269.20	0	0.00	268.00	5	1,046	0.48%
2021/07/06	0	0.00	1	273.00	272.00	-1	1,078	-0.09%
2021/07/05	1	277.50	0	0.00	274.50	1	1,116	0.09%
2021/07/02	0	0.00	2	277.00	274.00	-2	1,135	-0.18%
2021/07/01	2	270.00	2	278.00	270.50	0	1,224	0.00%
2021/06/30	2	271.50	0	0.00	270.00	2	1,272	0.16%
2021/06/21	0	0.00	3	284.50	285.50	-3	1,384	-0.22%
2021/06/17	0	0.00	1	287.50	289.00	-1	1,385	-0.07%
2021/06/15	1	278.50	0	0.00	281.50	1	1,388	0.07%
2021/06/07	1	270.00	0	0.00	269.50	1	1,435	0.07%
2021/06/04	0	0.00	3	278.00	278.50	-3	1,456	-0.21%
2021/06/01	3	267.50	1	270.50	267.00	2	1,488	0.13%
2021/05/28	1	264.50	0	0.00	263.00	1	1,532	0.07%
2021/05/25	0	0.00	2	255.00	256.50	-2	1,782	-0.11%
2021/05/20	2	237.00	1	244.00	237.50	1	1,833	0.05%
2021/05/19	3	240.83	0	0.00	239.00	3	1,846	0.16%
2021/05/17	5	231.10	5	229.10	230.00	0	1,886	0.00%
2021/05/14	4	245.50	0	0.00	234.00	4	1,877	0.21%
2021/05/13	1	233.50	0	0.00	236.50	1	1,888	0.05%
2021/05/11	1	257.50	0	0.00	256.50	1	1,931	0.05%
2021/05/10	1	294.50	1	285.00	284.50	0	1,965	0.00%
2021/05/07	3	297.00	2	300.00	307.50	1	1,996	0.05%
2021/05/05	1	286.00	1	288.00	284.00	0	2,212	0.00%
2021/05/04	2	293.50	4	295.00	284.00	-2	2,347	-0.09%
2021/05/03	1	305.50	0	0.00	303.50	1	2,427	0.04%
2021/04/29	0	0.00	1	319.50	318.50	-1	2,668	-0.04%
2021/04/22	1	327.50	0	0.00	319.50	1	3,169	0.03%
2021/04/21	0	0.00	3	335.00	333.00	-3	3,184	-0.09%
2021/04/19	0	0.00	2	334.25	334.50	-2	3,230	-0.06%
2021/04/16	1	340.50	1	346.00	342.00	0	3,243	0.00%
2021/04/14	1	338.50	0	0.00	345.50	1	3,306	0.03%
2021/04/13	0	0.00	1	367.00	351.00	-1	3,280	-0.03%
2021/04/12	2	370.00	2	365.25	363.00	0	3,266	0.00%
2021/04/09	0	0.00	3	362.33	360.50	-3	3,249	-0.09%
2021/04/08	0	0.00	0	365.50	366.00	0	3,219	0.00%
2021/04/07	3	369.54	5	367.60	369.50	-2	3,218	-0.06%
2021/04/06	3	353.01	2	357.25	358.00	1	3,129	0.03%
2021/04/01	3	339.83	4	336.25	337.50	-1	3,075	-0.03%
2021/03/31	1	333.50	0	0.00	326.00	1	3,051	0.03%
2021/03/30	0	0.00	3	333.17	331.50	-3	3,051	-0.10%
2021/03/29	1	349.00	3	336.91	335.00	-2	3,055	-0.07%
2021/03/26	5	332.83	3	335.33	338.50	2	3,044	0.07%
2021/03/24	1	321.00	3	320.33	321.50	-2	3,005	-0.07%
2021/03/22	0	0.00	1	311.00	314.50	-1	2,983	-0.03%
2021/03/17	0	0.00	1	326.00	324.00	-1	3,000	-0.03%
2021/03/15	0	0.00	57	319.11	320.00	-57	3,011	-1.89%
2021/03/12	2	317.75	3	327.50	317.00	-1	3,025	-0.03%
2021/03/11	2	324.75	5	324.50	320.00	-3	3,013	-0.10%
2021/03/10	3	313.50	2	312.50	313.00	1	2,998	0.03%
2021/03/09	3	303.83	0	0.00	299.00	3	2,973	0.10%
2021/03/05	2	325.00	0	0.00	318.00	2	2,971	0.07%
2021/03/04	1	332.00	0	0.00	330.50	1	2,968	0.03%
2021/03/03	2	340.00	0	0.00	343.00	2	2,954	0.07%
2021/03/02	1	359.50	14	338.00	335.50	-13	2,932	-0.44%
2021/02/26	5	355.70	1	360.00	352.50	4	2,886	0.14%
2021/02/25	8	370.44	23	369.09	372.50	-15	2,823	-0.53%
2021/02/24	5	356.00	5	355.50	349.50	0	2,691	0.00%
2021/02/23	1	345.00	0	0.00	347.50	1	2,692	0.04%
2021/02/22	8	355.94	4	359.38	352.50	4	2,778	0.14%
2021/02/19	3	351.67	4	358.00	350.50	-1	2,765	-0.04%
2021/02/18	3	353.83	7	350.50	355.00	-4	2,792	-0.14%
2021/02/17	0	0.00	2	354.00	355.50	-2	2,843	-0.07%
2021/02/05	3	337.00	0	0.00	334.00	3	2,829	0.11%
2021/02/04	3	334.00	3	340.00	335.00	0	2,857	0.00%
2021/02/03	3	342.00	0.1	340.00	340.00	2.9	2,890	0.10%
2021/02/02	1	346.50	2	347.00	345.50	-1	2,877	-0.03%
2021/02/01	5	334.60	10	348.00	332.00	-5	2,876	-0.17%
2021/01/29	10	341.95	10.1	350.02	348.00	-0.1	2,819	0.00%
2021/01/28	8	355.19	5	352.30	349.00	3	2,771	0.11%
2021/01/27	59	360.12	4	359.75	371.00	55	2,689	2.04%
2021/01/26	8	365.06	8	367.50	347.50	0	2,561	0.00%
2021/01/25	5	366.60	4	364.75	369.50	1	2,450	0.04%
2021/01/22	19	356.24	8	366.94	359.50	11	2,351	0.47%
2021/01/21	7	328.64	6	329.75	338.50	1	2,105	0.05%
2021/01/20	10	310.10	18	306.47	308.00	-8	1,942	-0.41%
2021/01/19	7	300.50	2	295.75	299.50	5	1,824	0.27%
2021/01/18	5	295.20	10	298.60	300.00	-5	1,762	-0.28%
2021/01/15	9	295.94	11	297.68	283.00	-2	1,686	-0.12%
2021/01/14	0	0.00	1	283.50	283.00	-1	1,596	-0.06%
2021/01/13	3	289.33	2	288.25	291.50	1	1,571	0.06%
2021/01/11	0	0.00	1	282.00	282.50	-1	1,551	-0.06%
2021/01/08	2	283.50	2	285.00	282.50	0	1,557	0.00%
2021/01/07	1	284.00	1	292.50	286.00	0	1,527	0.00%
2021/01/06	2	282.00	5	274.40	271.50	-3	1,489	-0.20%
2021/01/04	0	0.00	1	276.00	276.50	-1	1,514	-0.07%
2020/12/31	0	0.00	1	273.00	273.00	-1	1,543	-0.06%
2020/12/30	1	271.00	1	271.50	271.50	0	1,574	0.00%
2020/12/29	5	260.00	1	259.50	263.00	4	1,626	0.25%
2020/12/28	0	0.00	2	260.00	259.50	-2	1,729	-0.12%
2020/12/25	1	260.50	0	0.00	258.50	1	1,794	0.06%
2020/12/24	3	267.67	1	268.50	265.00	2	1,901	0.11%
2020/12/23	1	263.00	1	263.50	264.00	0	1,927	0.00%
2020/12/21	0	0.00	2	261.00	260.50	-2	1,960	-0.10%
2020/12/17	3	271.67	0	0.00	270.00	3	1,975	0.15%
2020/12/16	0	0.00	2	274.00	272.00	-2	2,014	-0.10%
2020/12/15	3	271.50	0	0.00	269.00	3	2,048	0.15%
2020/12/10	1	285.00	0	0.00	284.00	1	2,107	0.05%
2020/12/08	5	291.10	1	292.50	292.50	4	2,275	0.18%
2020/12/03	0	0.00	1	287.50	287.50	-1	2,312	-0.04%
2020/12/01	3	296.83	1	290.50	288.50	2	2,359	0.08%
2020/11/27	3	288.17	0	0.00	287.00	3	2,354	0.13%
2020/11/26	3	287.00	0	0.00	288.50	3	2,367	0.13%
2020/11/25	0	0.00	1	291.00	283.50	-1	2,376	-0.04%
2020/11/19	6	298.42	3	302.50	288.50	3	2,550	0.12%
2020/11/17	3	287.17	0	0.00	289.00	3	2,517	0.12%
2020/11/16	2	299.75	2	297.50	296.50	0	2,518	0.00%
2020/11/12	1	286.00	1	283.50	283.50	0	2,456	0.00%
2020/11/11	2	285.00	3	284.33	277.00	-1	2,421	-0.04%
2020/11/10	0	0.00	1	278.50	273.50	-1	2,386	-0.04%
2020/11/09	4	271.00	3	277.17	282.00	1	2,374	0.04%
2020/11/03	1	251.50	3	251.00	253.00	-2	2,438	-0.08%
2020/11/02	2	246.50	0	0.00	244.50	2	2,481	0.08%
2020/10/20	0	0.00	3	278.17	278.50	-3	2,871	-0.10%
2020/10/16	0	0.00	1	284.00	282.50	-1	2,915	-0.03%
2020/10/15	1	289.50	1	293.50	293.50	0	2,887	0.00%
2020/10/12	7	296.93	4	296.50	295.50	3	2,838	0.11%
2020/10/08	0	0.00	1	292.50	295.00	-1	2,806	-0.04%
2020/10/06	2	299.00	5	291.40	288.00	-3	2,727	-0.11%
2020/10/05	4	288.88	3	286.67	290.00	1	2,664	0.04%
2020/09/30	1	278.50	1	274.50	281.00	0	2,570	0.00%
2020/09/29	4	280.25	7	277.93	271.00	-3	2,618	-0.11%
2020/09/21	1	274.00	1	273.50	273.50	0	2,675	0.00%
2020/09/17	1	271.50	1	268.00	268.00	0	2,611	0.00%
2020/09/16	2	274.75	0	0.00	269.50	2	2,598	0.08%
2020/09/14	2	269.25	2	267.75	269.00	0	2,543	0.00%
2020/09/08	1	243.50	0	0.00	251.00	1	2,535	0.04%
2020/09/03	1	273.50	1	269.00	265.50	0	2,687	0.00%
2020/08/28	2	266.00	2	262.00	273.00	0	2,743	0.00%
2020/08/27	1	282.50	1	271.50	268.00	0	2,733	0.00%
2020/08/26	6	264.75	6	271.17	275.00	0	2,689	0.00%
2020/08/25	1	261.00	1	259.50	260.00	0	2,632	0.00%
2020/08/24	2	248.50	2	246.25	256.00	0	2,619	0.00%
2020/08/19	1	259.50	1	251.50	247.00	0	2,721	0.00%
2020/08/14	1	260.00	50	260.36	268.00	-49	3,488	-1.40%
2020/08/12	2	264.25	0	0.00	264.00	2	3,636	0.05%
2020/08/11	2	284.00	2	278.50	271.50	0	3,683	0.00%
2020/08/10	6	286.33	50	292.06	282.00	-44	3,755	-1.17%
2020/08/07	0	0.00	3	298.67	300.00	-3	3,758	-0.08%
2020/08/06	2	315.50	2	303.00	303.00	0	3,880	0.00%
2020/08/05	16	308.06	6	308.75	310.50	10	3,883	0.26%
2020/08/04	2	288.75	1	288.50	287.00	1	3,852	0.03%
2020/08/03	0	0.00	10	285.40	284.50	-10	3,962	-0.25%
2020/07/31	1	286.00	1	288.50	285.50	0	4,088	0.00%
2020/07/29	2	271.75	0	0.00	282.50	2	4,449	0.04%
2020/07/28	0	0.00	1	271.50	271.00	-1	4,646	-0.02%
2020/07/27	0	0.00	2	311.50	301.00	-2	4,700	-0.04%
2020/07/24	1	307.00	0	0.00	298.00	1	4,667	0.02%
2020/07/23	4	301.00	1	295.50	299.00	3	4,633	0.06%
2020/07/22	0	0.00	1	299.50	303.00	-1	4,599	-0.02%
2020/07/21	3	281.67	0	0.00	291.50	3	4,617	0.06%
2020/07/20	3	266.00	0	0.00	265.00	3	4,657	0.06%
2020/07/10	1	300.50	0	0.00	300.50	1	5,113	0.02%
2020/07/08	50	331.60	49	327.21	330.00	1	5,272	0.02%
2020/07/07	8	322.56	28	328.23	311.00	-20	5,184	-0.39%
2020/07/06	3	312.00	3	318.17	323.00	0	5,152	0.00%
2020/07/02	5	289.00	0	0.00	295.00	5	5,119	0.10%
2020/07/01	5	263.50	0	0.00	271.50	5	5,128	0.10%
2020/06/24	1	242.00	0	0.00	242.00	1	5,258	0.02%
2020/06/18	10	238.00	1	238.00	238.00	9	5,444	0.17%
2020/06/17	1	233.00	0	0.00	232.00	1	5,453	0.02%
2020/06/16	101	229.18	0	0.00	229.50	101	5,373	1.88%	大買/鉅額交易
2020/06/15	0	0.00	1	229.00	222.50	-1	5,415	-0.02%
2020/06/11	1	241.50	0	0.00	226.00	1	5,398	0.02%
2020/06/10	0	0.00	4	244.50	233.00	-4	5,336	-0.07%
2020/06/08	3	241.67	0	0.00	240.00	3	5,281	0.06%
2020/06/04	2	224.00	8	222.00	223.00	-6	5,219	-0.11%
2020/06/03	8	222.00	0	0.00	222.00	8	5,212	0.15%
2020/05/27	2	228.50	2.1	225.87	228.50	-0.1	5,145	0.00%
2020/05/26	1	226.50	3	231.17	225.00	-2	5,108	-0.04%
2020/05/25	12	228.58	11	231.00	225.50	1	5,034	0.02%
2020/05/22	6	219.67	6	223.92	229.00	0	4,861	0.00%
2020/05/21	2	197.25	18	198.75	210.00	-16	4,572	-0.35%
2020/05/20	14	188.46	4	189.25	191.00	10	4,323	0.23%
2020/05/15	0	0.00	2	180.50	183.00	-2	4,254	-0.05%
2020/05/14	1	180.00	2	172.00	173.50	-1	4,167	-0.02%
2020/05/13	2	184.00	1	190.00	184.00	1	4,115	0.02%
2020/05/12	0	0.00	7	191.00	192.50	-7	3,985	-0.18%
2020/05/11	21	194.24	13	189.42	188.00	8	3,942	0.20%
2020/05/07	74	187.95	71	185.62	187.00	3	3,738	0.08%
2020/05/06	18	183.06	93	180.82	185.00	-75	3,608	-2.08%
2020/05/05	10	181.45	19	178.50	176.50	-9	3,427	-0.26%
2020/05/04	84	167.05	1	176.50	176.50	83	3,219	2.58%
2020/04/30	2	155.50	5	161.40	166.50	-3	2,986	-0.10%
2020/04/29	0	0.00	3	154.83	151.50	-3	2,881	-0.10%
2020/04/27	1	152.50	2	152.25	152.00	-1	2,870	-0.03%
2020/04/24	1	147.00	1	147.00	148.00	0	2,834	0.00%
2020/04/23	1	148.50	0	0.00	145.50	1	2,830	0.04%
2020/04/21	0	0.00	1	146.00	142.00	-1	2,762	-0.04%
2020/04/20	2	151.75	0	0.00	148.50	2	2,723	0.07%
2020/04/17	2	149.75	3	150.33	151.00	-1	2,689	-0.04%
2020/04/16	4	142.38	9	141.94	145.00	-5	2,635	-0.19%
2020/04/15	2	137.50	0	0.00	138.00	2	2,560	0.08%
2020/04/14	2	138.00	1	139.00	137.50	1	2,557	0.04%
2020/04/13	4	137.25	7	137.57	136.00	-3	2,538	-0.12%
2020/04/10	1	131.50	2	130.75	131.50	-1	2,459	-0.04%
2020/04/09	8	134.75	1	136.00	130.50	7	2,432	0.29%
2020/04/08	16	133.41	16	130.50	138.50	0	2,350	0.00%
2020/04/07	3	134.67	1	137.00	132.50	2	2,303	0.09%
2020/04/06	1	128.00	1	128.50	132.00	0	2,242	0.00%
2020/04/01	1	125.50	1	126.50	126.50	0	2,213	0.00%
2020/03/31	2	130.50	2	131.25	128.50	0	2,182	0.00%
2020/03/30	3	130.33	1	130.50	130.50	2	2,113	0.09%
2020/03/27	4	134.75	2	129.50	129.00	2	2,078	0.10%
2020/03/26	3	111.83	4	116.13	127.50	-1	2,020	-0.05%
2020/03/24	1	102.50	1	105.50	105.50	0	1,955	0.00%
2020/03/23	1	101.00	2	97.00	96.20	-1	1,955	-0.05%
2020/03/20	0	0.00	2	98.00	98.00	-2	1,940	-0.10%
2020/03/16	2	132.25	1	124.00	117.00	1	1,791	0.06%
2020/03/12	4	145.63	5	151.00	143.50	-1	1,768	-0.06%
2020/03/10	2	161.00	2	159.50	165.00	0	1,827	0.00%
2020/03/09	8	169.63	0	0.00	165.00	8	1,903	0.42%
2020/03/05	12	171.17	1	172.00	172.50	11	2,393	0.46%
2020/03/03	2	170.00	13	170.46	168.00	-11	2,624	-0.42%
2020/03/02	0	0.00	60	166.63	167.00	-60	2,662	-2.25%
2020/02/27	68	171.39	31	174.74	170.50	37	2,834	1.31%
2020/02/26	12	179.00	25	178.14	178.00	-13	2,928	-0.44%
2020/02/25	0	0.00	22	182.43	183.50	-22	3,005	-0.73%
2020/02/24	47	179.60	16	174.81	182.00	31	3,000	1.03%
2020/02/21	10	180.50	48	181.19	179.00	-38	2,993	-1.27%
2020/02/20	79	185.52	3	185.17	182.00	76	2,937	2.59%
2020/02/19	0	0.00	1	172.50	172.50	-1	2,758	-0.04%
2020/02/17	0	0.00	1	173.00	173.00	-1	2,811	-0.04%
2020/02/14	1	173.50	2	172.50	171.50	-1	2,819	-0.04%
2020/02/13	1	170.00	1	172.50	169.00	0	2,834	0.00%
2020/02/11	1.9	173.23	3	173.17	173.50	-1.1	2,918	-0.04%
2020/02/10	1	163.50	4	167.50	169.00	-3	2,945	-0.10%
2020/02/07	1	167.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	1	173.00	1	173.00	173.50	0	3,053	0.00%
2020/02/05	1	175.00	0	0.00	171.50	1	3,068	0.03%
2020/02/04	1	175.50	0	0.00	176.00	1	3,073	0.03%
2020/02/03	1	174.00	0	0.00	175.00	1	3,126	0.03%
2020/01/31	1	170.00	0	0.00	172.00	1	3,176	0.03%
2020/01/30	1	170.00	0	0.00	163.50	1	3,245	0.03%
2020/01/15	0	0.00	1	188.50	189.00	-1	3,435	-0.03%
2020/01/14	0.1	188.00	0	0.00	188.00	0.1	3,505	0.00%
2020/01/10	1	186.50	1.2	196.34	188.00	-0.2	3,781	0.00%
2020/01/09	3	192.17	2	190.00	193.00	1	3,722	0.03%
2020/01/07	1	188.50	1	187.50	188.00	0	3,851	0.00%
2020/01/06	1	187.00	1	184.50	184.00	0	3,881	0.00%
2019/12/25	0	0.00	1	170.00	175.00	-1	4,578	-0.02%
2019/12/23	1	163.00	1	170.00	160.50	0	4,703	0.00%
2019/12/19	2	200.00	1	197.50	197.50	1	4,846	0.02%
2019/12/17	0	0.00	1	188.50	189.00	-1	5,156	-0.02%
2019/12/12	1	191.00	3	187.33	185.50	-2	5,335	-0.04%
2019/12/06	0	0.00	1	173.00	171.50	-1	5,293	-0.02%
2019/12/05	8	178.50	8	179.69	176.00	0	5,291	0.00%
2019/12/04	7	176.07	5	177.10	175.00	2	5,227	0.04%
2019/12/03	15	181.97	13	180.38	182.00	2	5,150	0.04%
2019/12/02	10	167.15	15	168.87	173.00	-5	4,842	-0.10%
2019/11/29	12	157.71	17	158.62	157.50	-5	4,653	-0.11%
2019/11/28	2	153.00	1	151.00	149.00	1	4,468	0.02%
2019/11/27	1	148.50	5	149.00	150.50	-4	4,411	-0.09%
2019/11/26	10	149.65	9	148.39	146.00	1	4,360	0.02%
2019/11/25	2	143.25	6	139.83	146.00	-4	4,176	-0.10%
2019/11/22	2	131.75	6	133.00	133.00	-4	4,042	-0.10%
2019/11/21	1	128.00	2	127.50	127.00	-1	3,954	-0.03%
2019/11/20	3	122.83	1	123.00	126.00	2	3,956	0.05%
2019/11/19	1	126.00	0	0.00	125.00	1	3,978	0.03%
2019/11/18	5	128.30	0	0.00	128.00	5	3,984	0.13%
2019/11/15	2	128.00	0	0.00	129.00	2	3,982	0.05%
2019/11/14	1	130.00	6	128.50	129.50	-5	3,978	-0.13%
2019/11/13	1	122.00	0	0.00	126.50	1	3,968	0.03%
2019/11/12	1	122.00	0	0.00	123.50	1	4,003	0.02%
2019/11/11	5	122.50	1	121.00	120.00	4	4,025	0.10%
2019/11/08	6	120.00	5	124.00	124.00	1	4,039	0.02%
2019/11/07	0	0.00	5	124.50	124.50	-5	4,007	-0.12%
2019/11/06	5	127.60	8	128.31	127.50	-3	4,074	-0.07%
2019/11/05	1	123.00	1	123.00	123.00	0	4,067	0.00%
2019/11/04	2	125.50	0	0.00	124.00	2	4,073	0.05%
2019/10/31	1	128.00	0	0.00	125.00	1	4,083	0.02%
2019/10/30	1	125.50	1	125.00	130.00	0	4,053	0.00%
2019/10/29	8	121.25	1	122.00	120.50	7	3,986	0.18%
2019/10/28	4	132.00	4	131.25	131.00	0	3,952	0.00%
2019/10/25	0	0.00	3	132.67	131.00	-3	3,966	-0.08%
2019/10/24	9	132.39	6	132.42	134.00	3	3,926	0.08%
2019/10/23	1	126.00	0	0.00	128.50	1	3,818	0.03%
2019/10/22	8	127.50	8	129.19	127.00	0	3,793	0.00%
2019/10/21	7	126.57	7	126.79	127.00	0	3,737	0.00%
2019/10/18	7	123.86	7	124.14	123.50	0	3,656	0.00%
2019/10/17	2	115.75	7	115.21	117.00	-5	3,541	-0.14%
2019/10/16	3	115.00	3	114.17	116.00	0	3,540	0.00%
2019/10/15	2	114.25	3	112.17	111.00	-1	3,440	-0.03%
2019/10/14	1	114.50	5	114.60	110.50	-4	3,380	-0.12%
2019/10/09	22	114.25	15	114.17	112.50	7	3,332	0.21%
2019/10/08	6	108.33	18	109.19	112.50	-12	3,122	-0.38%
2019/10/07	0	0.00	2	101.15	102.50	-2	3,042	-0.07%
2019/10/03	20	99.24	17	98.44	97.80	3	2,971	0.10%
2019/10/02	3	97.70	6	99.35	98.90	-3	2,863	-0.10%
2019/10/01	6	97.08	6	97.28	97.00	0	2,822	0.00%
2019/09/27	8	94.40	8	94.73	97.20	0	2,752	0.00%
2019/09/26	11	96.74	11	95.86	95.50	0	2,694	0.00%
2019/09/25	6	98.35	4	97.18	96.30	2	2,610	0.08%
2019/09/24	12	99.20	6	97.48	98.00	6	2,551	0.24%
2019/09/23	14	98.46	18	100.96	96.20	-4	2,445	-0.16%
2019/09/20	26	92.85	21	92.98	95.50	5	2,249	0.22%
2019/09/19	9	85.08	6	85.45	86.90	3	2,077	0.14%
2019/09/18	4	77.40	5	78.30	79.00	-1	1,908	-0.05%
2019/09/10	1	74.10	1	74.90	75.30	0	1,821	0.00%
2019/09/09	1	77.00	0	0.00	76.60	1	1,797	0.06%
2019/09/05	4	75.68	3	74.30	74.30	1	1,755	0.06%
2019/09/04	0	0.00	1	74.40	74.20	-1	1,736	-0.06%
2019/08/26	3	74.60	0	0.00	74.60	3	1,691	0.18%
2019/08/22	2	76.90	2	78.30	76.70	0	1,652	0.00%
2019/08/21	1	73.50	0	0.00	73.50	1	1,607	0.06%
2019/08/20	0	0.00	1	77.00	75.00	-1	1,584	-0.06%
2019/08/16	4	77.80	3	77.17	77.70	1	1,554	0.06%
2019/08/14	2	74.25	3	73.87	75.40	-1	1,442	-0.07%
2019/08/12	2	74.35	3	74.90	74.10	-1	1,353	-0.07%
2019/08/08	3	75.57	2	77.20	75.90	1	1,287	0.08%
2019/08/07	2	71.00	3	72.87	74.20	-1	1,177	-0.08%
2019/08/06	0	0.00	1	67.70	67.60	-1	1,085	-0.09%
2019/08/05	1	68.10	1	71.00	67.70	0	1,039	0.00%
2019/08/02	1	68.20	1	67.80	69.00	0	1,008	0.00%
2019/08/01	2	69.60	2	68.50	69.10	0	985	0.00%
2019/07/31	0	0.00	3	65.80	67.30	-3	939	-0.32%
2019/07/30	11	68.65	10	67.48	66.50	1	917	0.11%
2019/07/29	3	63.97	5	64.82	65.90	-2	848	-0.24%
2019/07/24	0	0.00	2	59.00	59.40	-2	776	-0.26%
2019/07/23	0	0.00	1	57.80	57.90	-1	779	-0.13%
2019/07/19	9	58.16	6	57.87	57.60	3	716	0.42%
2019/07/18	1	52.10	1	53.20	55.60	0	623	0.00%
2019/07/15	3	48.82	2	49.18	51.60	1	528	0.19%
2019/07/12	3	49.85	3	50.05	49.70	0	523	0.00%
2019/07/11	4	48.56	3	48.55	48.80	1	464	0.22%
2019/07/10	0	0.00	1	45.15	45.20	-1	394	-0.25%
2019/07/01	0	0.00	1	41.00	40.70	-1	325	-0.31%
2019/06/28	1	39.60	0	0.00	39.30	1	305	0.33%
2019/06/17	1	37.20	1	37.00	37.20	0	353	0.00%
2019/06/12	0	0.00	4	38.36	38.40	-4	345	-1.16%
2019/06/11	1	38.00	0	0.00	38.00	1	340	0.29%
2019/06/10	2	38.28	2	38.65	39.45	0	321	0.00%
2019/06/04	0	0.00	2	35.50	35.70	-2	287	-0.69%
2019/05/17	3	34.85	0	0.00	34.50	3	309	0.97%
2019/04/30	2	34.40	0	0.00	34.90	2	283	0.71%
2019/04/29	1	35.30	0	0.00	34.90	1	290	0.34%
2019/03/26	0	0.00	1	28.90	30.25	-1	216	-0.46%
2019/03/25	1	31.05	0	0.00	31.05	1	182	0.55%
2019/03/21	3	35.13	0	0.00	35.00	3	174	1.72%
2019/03/20	0	0.00	10	34.85	34.75	-10	160	-6.22%
2019/03/06	0	0.00	5	34.80	34.60	-5	167	-2.98%
2019/02/25	1	35.30	0	0.00	34.90	1	160	0.62%
2019/02/22	0	0.00	5	35.46	35.50	-5	151	-3.31%
2019/02/20	0	0.00	1	33.60	33.65	-1	145	-0.69%
2019/01/03	1	32.85	0	0.00	32.75	1	109	0.92%
2018/12/12	1	34.40	1	33.90	33.10	0	105	0.00%
2018/12/04	0	0.00	10	33.65	33.65	-10	88	-11.24%
2018/11/06	0	0.00	1	30.00	30.00	-1	112	-0.89%
2018/10/05	0	0.00	5	30.26	30.05	-5	281	-1.78%
2018/09/06	0	0.00	3	35.10	34.10	-3	293	-1.02%
2018/08/14	2	31.75	4	32.00	32.00	-2	300	-0.67%
2018/08/13	7	32.23	0	0.00	32.05	7	299	2.33%
2018/08/10	4	33.05	0	0.00	33.60	4	296	1.35%
2018/08/07	10	33.80	0	0.00	34.05	10	296	3.38%
2018/08/06	0	0.00	1	35.60	34.65	-1	293	-0.34%
2018/07/30	5	36.04	0	0.00	35.80	5	284	1.76%
2018/07/27	5	36.70	0	0.00	36.70	5	285	1.75%
2018/07/26	5	36.80	3	37.95	36.80	2	280	0.71%
2018/07/25	4	37.25	0	0.00	37.05	4	268	1.49%
2018/07/23	1	36.60	1	36.30	37.45	0	195	0.00%
2018/05/18	0	0.00	3	36.20	36.05	-3	269	-1.11%
2018/04/16	3	36.65	0	0.00	36.45	3	332	0.90%
2018/04/09	1	39.10	0	0.00	38.50	1	334	0.30%
2018/03/19	0	0.00	1	36.80	36.65	-1	311	-0.32%
2018/03/16	1	37.00	0	0.00	36.60	1	325	0.31%
2018/03/14	1	36.20	0	0.00	36.75	1	360	0.28%
2018/01/24	1	40.00	0	0.00	39.90	1	803	0.12%
2018/01/19	2	40.55	2	40.85	40.60	0	804	0.00%