撼訊 (6150)-統一-松江券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
82.3
漲跌
▼1.5
漲幅
-1.79%
成交量
316張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/04/17	0	0.00	1	83.50	83.80	-1	1,643	-0.06%
2024/04/15	5	87.00	0	0.00	86.50	5	1,646	0.30%
2024/04/09	1	92.20	0	0.00	90.20	1	1,665	0.06%
2024/04/02	5	93.00	5	92.60	92.00	0	1,687	0.00%
2024/03/29	0	0.00	1	90.80	90.80	-1	1,672	-0.06%
2024/03/27	1	89.90	0	0.00	89.90	1	1,660	0.06%
2024/03/26	17	92.44	17	92.15	90.60	0	1,662	0.00%
2024/03/25	0	89.20	0	0.00	89.10	0	1,627	0.00%
2024/03/22	0	88.90	0	0.00	88.50	0	1,638	0.00%
2024/03/21	0	89.00	0	0.00	88.50	0	1,643	0.00%
2024/03/20	0	0.00	1	89.00	87.50	-1	1,649	-0.06%
2024/03/14	0	0.00	0	95.30	93.80	0	1,727	0.00%
2024/03/13	1	95.74	1	95.60	95.60	0	1,750	0.00%
2024/03/12	3	99.00	3	97.17	100.00	0	1,864	0.00%
2024/03/11	1	94.00	1	94.30	94.10	0	1,971	0.00%
2024/03/08	0	0.00	0.1	95.40	93.50	-0.1	2,133	0.00%
2024/03/07	8	101.36	6	100.58	96.80	2	2,132	0.10%
2024/03/06	0.1	98.90	1	99.60	98.70	-0.9	2,075	-0.05%
2024/03/05	4	99.13	5	100.92	98.80	-1	2,055	-0.05%
2024/03/04	0	0.00	1	98.10	94.60	-1	1,941	-0.05%
2024/03/01	12	101.63	13	101.88	96.00	-1	1,910	-0.05%
2024/02/29	6	99.20	2	98.55	99.70	4	1,729	0.23%
2024/02/19	1	92.70	1	92.90	95.00	0	1,810	0.00%
2024/02/16	0	0.00	1	93.90	93.90	-1	1,813	-0.06%
2024/02/15	0	0.00	6	94.29	91.90	-6	1,817	-0.33%
2024/02/05	6	90.38	6	90.62	90.30	0	1,804	0.00%
2024/02/02	1	89.40	0	0.00	89.70	1	1,848	0.05%
2024/01/30	10	86.79	10	86.35	86.60	0	2,103	0.00%
2024/01/04	1	89.50	0	0.00	89.00	1	3,134	0.03%
2024/01/03	1	90.80	0	0.00	91.20	1	3,229	0.03%
2024/01/02	1	91.50	0	0.00	91.90	1	3,259	0.03%
2023/12/29	0	0.00	10	89.80	89.80	-10	3,275	-0.31%
2023/12/28	5	91.90	5	92.40	90.70	0	3,277	0.00%
2023/12/22	1	91.60	0	0.00	91.60	1	3,294	0.03%
2023/12/19	5	90.00	0	0.00	91.40	5	3,347	0.15%
2023/12/14	1	92.80	0	0.00	93.40	1	3,552	0.03%
2023/12/13	11	93.84	10	94.05	93.40	1	3,606	0.03%
2023/12/08	2	93.35	0	0.00	93.00	2	3,522	0.06%
2023/12/07	21	98.29	13	100.58	95.10	8	3,481	0.23%
2023/12/06	15	98.91	29	98.65	101.50	-14	3,333	-0.42%
2023/12/05	24	98.02	21	97.72	92.70	3	3,102	0.10%
2023/12/04	6	96.50	4	95.78	93.80	2	2,926	0.07%
2023/11/30	0	0.00	5	96.58	94.30	-5	2,879	-0.17%
2023/11/29	3	93.83	4	93.68	94.00	-1	2,826	-0.04%
2023/11/27	3	88.00	2	88.10	88.00	1	2,773	0.04%
2023/11/22	1	91.70	1	91.80	91.70	0	2,752	0.00%
2023/11/21	11	94.02	10	94.50	92.90	1	2,740	0.04%
2023/11/17	0	0.00	1	91.80	91.40	-1	2,676	-0.04%
2023/11/16	0	0.00	1	94.10	92.20	-1	2,670	-0.04%
2023/11/15	0	0.00	2	92.20	92.60	-2	2,632	-0.08%
2023/11/14	1	93.40	0	0.00	92.80	1	2,617	0.04%
2023/11/10	2	93.90	2	92.75	92.60	0	2,582	0.00%
2023/11/09	25	95.03	23	95.09	93.50	2	2,520	0.08%
2023/11/08	0	0.00	3	91.30	90.90	-3	2,279	-0.13%
2023/11/06	1	90.00	0	0.00	90.80	1	2,260	0.04%
2023/11/02	1	93.80	3	93.03	92.80	-2	2,260	-0.09%
2023/11/01	10	91.84	4	91.30	91.30	6	2,207	0.27%
2023/10/31	3	93.40	3	93.20	90.40	0	2,161	0.00%
2023/10/30	1	88.00	0	0.00	87.50	1	2,088	0.05%
2023/10/27	11	90.75	12	91.24	90.40	-1	2,074	-0.05%
2023/10/26	18	93.64	15	94.13	92.70	3	2,032	0.15%
2023/10/25	10	92.53	14.1	92.79	91.30	-4.1	1,891	-0.21%
2023/10/24	19.1	94.00	16	94.07	90.70	3.1	1,803	0.17%
2023/10/23	1	84.30	2	87.15	89.60	-1	1,561	-0.06%
2023/10/20	1	82.80	0	0.00	81.50	1	1,552	0.06%
2023/10/19	1	83.00	5	84.52	83.00	-4	1,562	-0.26%
2023/10/18	6	85.23	4	84.90	84.90	2	1,728	0.12%
2023/10/17	3	88.30	6	86.45	88.30	-3	2,042	-0.15%
2023/10/16	4	85.25	1	84.20	84.20	3	2,088	0.14%
2023/10/12	12	90.91	8	91.05	90.60	4	2,289	0.17%
2023/10/11	14	89.43	15	89.05	89.20	-1	2,333	-0.04%
2023/10/06	1	85.70	9	86.82	84.80	-8	2,265	-0.35%
2023/09/27	5	82.70	0	0.00	81.80	5	2,203	0.23%
2023/09/22	3	83.70	0	0.00	83.30	3	2,194	0.14%
2023/09/21	1	84.80	2	85.40	85.00	-1	2,166	-0.05%
2023/09/19	4	87.48	4	87.48	86.00	0	2,080	0.00%
2023/09/18	3	86.00	0	0.00	86.10	3	1,968	0.15%
2023/09/12	1	76.10	0	0.00	76.90	1	1,898	0.05%
2023/08/30	6	75.67	6	76.40	74.60	0	2,245	0.00%
2023/08/18	10	77.05	10	78.00	76.70	0	2,610	0.00%
2023/08/17	1	77.00	0	0.00	76.70	1	2,590	0.04%
2023/08/09	5	81.00	5	79.90	78.60	0	2,537	0.00%
2023/08/08	1	81.70	1	79.50	78.80	0	2,505	0.00%
2023/08/02	2	79.70	3	88.00	79.80	-1	2,470	-0.04%
2023/08/01	1	89.30	0	89.60	88.50	1	2,435	0.04%
2023/07/31	3	92.13	1.1	95.57	91.40	2	2,426	0.08%
2023/07/28	0	97.50	1	98.50	97.00	-1	2,406	-0.04%
2023/07/26	0	99.90	1	100.00	99.00	-1	2,384	-0.04%
2023/07/25	1	103.50	0	0.00	101.50	1	2,374	0.04%
2023/07/24	1	110.49	0	0.00	109.50	1	2,343	0.04%
2023/07/21	5	109.22	6	110.35	113.50	-1	2,319	-0.04%
2023/07/20	36	108.58	34	108.12	109.00	2	2,142	0.10%
2023/07/19	2	98.45	6.1	101.92	104.00	-4.1	1,792	-0.23%
2023/07/18	23.1	101.41	19	98.59	94.70	4.1	1,715	0.24%
2023/07/17	3	94.93	3	95.30	97.40	0	1,513	0.00%
2023/07/07	1	76.60	1	77.20	76.60	0	1,336	0.00%
2023/07/04	2	81.00	2	80.50	80.40	0	1,324	0.00%
2023/06/30	1	77.70	0	0.00	78.00	1	1,304	0.08%
2023/06/29	1	77.20	1	77.70	77.80	0	1,305	0.00%
2023/06/27	2	79.65	2	76.80	76.50	0	1,313	0.00%
2023/06/26	3	81.10	2	79.80	79.50	1	1,305	0.08%
2023/06/16	3	79.80	3	80.30	79.30	0	1,288	0.00%
2023/06/14	2	81.70	0	0.00	80.50	2	1,269	0.16%
2023/06/13	10	85.13	10	84.04	83.50	0	1,248	0.00%
2023/06/12	17	84.55	17	83.94	82.20	0	1,203	0.00%
2023/06/09	21	81.05	22	81.73	82.50	-1	1,141	-0.09%
2023/06/07	0	0.00	3	82.83	80.00	-3	1,044	-0.29%
2023/06/06	2	79.60	0	0.00	80.10	2	1,003	0.20%
2023/06/05	0	0.00	1	83.20	81.70	-1	995	-0.10%
2023/05/31	1	79.30	3	80.47	81.50	-2	897	-0.22%
2023/05/30	27	79.83	23	79.56	80.00	4	812	0.49%
2023/05/29	1	75.80	1	77.30	76.00	0	656	0.00%
2023/05/26	0	0.00	1	75.40	73.60	-1	697	-0.14%
2023/05/25	3	72.30	8	73.00	71.60	-5	733	-0.68%
2023/05/23	2	71.70	0	0.00	71.80	2	743	0.27%
2023/05/22	5	71.90	5	71.80	71.60	0	750	0.00%
2023/05/19	3	70.70	0	0.00	70.80	3	766	0.39%
2023/05/18	2	71.90	3	72.53	71.50	-1	834	-0.12%
2023/05/12	0	0.00	1	68.00	68.40	-1	872	-0.11%
2023/04/27	1	71.30	2	72.60	71.80	-1	1,273	-0.08%
2023/04/25	5	70.00	0	0.00	69.30	5	1,469	0.34%
2023/04/21	6	72.17	0	0.00	70.50	6	1,535	0.39%
2023/04/18	1	77.40	0	0.00	76.70	1	1,566	0.06%
2023/04/14	0	0.00	1	78.00	76.80	-1	1,665	-0.06%
2023/04/12	7	80.43	6	80.32	78.70	1	1,831	0.05%
2023/04/11	1	79.00	1	78.60	78.00	0	1,839	0.00%
2023/04/10	0	77.90	0	0.00	77.50	0	1,859	0.00%
2023/03/21	0	0.00	1	76.80	76.80	-1	2,999	-0.03%
2023/03/20	1	76.30	3	77.20	75.80	-2	2,998	-0.07%
2023/03/16	3	73.50	1	72.90	73.10	2	3,010	0.07%
2023/03/15	5	76.48	5	75.68	75.50	0	3,026	0.00%
2023/03/14	0	0.00	3	77.90	75.10	-3	3,078	-0.10%
2023/03/13	4	74.60	4	75.23	75.30	0	3,140	0.00%
2023/03/10	3	75.33	0	0.00	73.80	3	3,162	0.09%
2023/03/02	0	0.00	3	79.10	78.70	-3	3,313	-0.09%
2023/02/23	13	81.93	15	81.65	81.40	-2	3,310	-0.06%
2023/02/20	0	0.00	2	80.70	81.00	-2	3,467	-0.06%
2023/02/17	0	0.00	1	81.00	81.00	-1	3,483	-0.03%
2023/02/16	4	81.60	3	82.37	80.40	1	3,496	0.03%
2023/02/13	1	77.90	1	78.00	78.00	0	3,612	0.00%
2023/02/08	1	80.20	1	80.00	80.00	0	3,962	0.00%
2023/02/07	2	79.50	3	80.27	80.40	-1	3,971	-0.03%
2023/02/03	2	79.65	1	80.30	79.00	1	4,031	0.02%
2023/02/01	0	0.00	1	79.20	80.10	-1	4,192	-0.02%
2023/01/31	1	80.20	1	81.10	81.10	0	4,627	0.00%
2023/01/30	4	81.20	3	80.63	80.80	1	4,860	0.02%
2023/01/16	0	0.00	2	75.70	75.70	-2	4,832	-0.04%
2023/01/13	30	76.15	32	75.36	73.30	-2	4,796	-0.04%
2023/01/12	7	74.90	0	0.00	73.90	7	4,905	0.14%
2023/01/11	0	0.00	1	74.60	74.30	-1	4,947	-0.02%
2023/01/10	0	0.00	1	73.50	73.10	-1	4,914	-0.02%
2023/01/05	0	0.00	2	73.30	73.10	-2	4,880	-0.04%
2023/01/04	0	0.00	1	72.80	74.20	-1	4,830	-0.02%
2023/01/03	20	73.40	24	73.64	72.50	-4	4,789	-0.08%
2022/12/30	1	69.20	0	0.00	69.20	1	4,642	0.02%
2022/12/29	13	71.12	14	71.25	70.40	-1	4,615	-0.02%
2022/12/28	3	71.00	0	0.00	68.30	3	4,572	0.07%
2022/12/27	1	73.00	1	73.40	72.80	0	4,549	0.00%
2022/12/26	2	72.80	2	72.45	72.30	0	4,543	0.00%
2022/12/23	1	73.20	0	0.00	73.10	1	4,525	0.02%
2022/12/21	3	72.50	3	73.10	72.00	0	4,502	0.00%
2022/12/20	9	78.98	5	78.74	72.40	4	4,463	0.09%
2022/12/19	8	77.06	8	76.30	77.40	0	4,277	0.00%
2022/12/16	5	78.90	7	79.17	78.90	-2	4,234	-0.05%
2022/12/15	44	76.78	48	78.05	81.00	-4	4,075	-0.10%
2022/12/14	11	71.45	14	72.72	74.20	-3	3,547	-0.08%
2022/12/12	1	65.80	5	65.84	65.80	-4	3,426	-0.12%
2022/12/07	2	64.80	2	64.90	64.90	0	3,412	0.00%
2022/12/06	5	67.86	1	67.50	67.20	4	3,419	0.12%
2022/12/05	10	69.90	17	70.32	69.10	-7	3,379	-0.21%
2022/12/02	5	67.72	0	0.00	66.60	5	3,274	0.15%
2022/12/01	1	68.40	5	68.40	68.40	-4	3,249	-0.12%
2022/11/30	0	0.00	1	65.20	65.30	-1	3,210	-0.03%
2022/11/25	14	66.36	14	67.02	64.70	0	3,179	0.00%
2022/11/24	0	0.00	1	63.80	64.60	-1	3,112	-0.03%
2022/11/23	28	65.40	28	65.73	63.80	0	3,103	0.00%
2022/11/22	4	62.98	3	62.90	62.80	1	3,068	0.03%
2022/11/21	1	64.50	2	64.05	64.10	-1	3,060	-0.03%
2022/11/18	3	66.47	10	66.88	66.00	-7	3,048	-0.23%
2022/11/17	3	65.80	3	65.70	65.40	0	2,984	0.00%
2022/11/16	35	65.39	24	66.07	65.80	11	2,963	0.37%
2022/11/14	2	62.00	2	61.30	62.90	0	2,819	0.00%
2022/11/10	1	61.00	2	61.20	60.90	-1	2,766	-0.04%
2022/11/09	41	62.95	41	63.36	63.50	0	2,727	0.00%
2022/11/08	65	68.99	43	68.41	63.60	22	2,648	0.83%
2022/11/07	6	65.80	7	66.56	67.30	-1	2,379	-0.04%
2022/11/04	1	61.20	0	0.00	61.20	1	2,313	0.04%
2022/11/03	3	62.17	2	62.00	62.20	1	2,294	0.04%
2022/11/02	20	61.36	20	61.15	61.60	0	2,293	0.00%
2022/11/01	1	62.00	2	61.60	61.90	-1	2,270	-0.04%
2022/10/31	3	61.63	3	61.77	62.20	0	2,230	0.00%
2022/10/28	40	62.51	41	61.96	60.80	-1	2,109	-0.05%
2022/10/27	91	62.28	88	62.43	64.00	3	2,019	0.15%
2022/10/26	48	59.18	48	59.61	61.10	0	1,559	0.00%
2022/10/25	12	55.83	18	55.61	55.80	-6	1,306	-0.46%
2022/10/21	11	52.76	11	52.00	53.80	0	1,320	0.00%
2022/10/20	37	55.07	34	54.87	54.00	3	1,310	0.23%
2022/10/18	5	49.35	5	50.40	48.50	0	1,119	0.00%
2022/10/03	2	51.80	2	52.80	51.20	0	1,461	0.00%
2022/09/12	9	59.64	9	60.61	59.70	0	1,502	0.00%
2022/09/02	0	0.00	1	61.60	61.10	-1	1,537	-0.07%
2022/08/29	2	61.00	2	61.40	60.80	0	1,531	0.00%
2022/08/23	0	0.00	2	62.20	62.80	-2	1,526	-0.13%
2022/08/18	1	67.20	0	0.00	67.20	1	1,572	0.06%
2022/08/15	3	67.00	0	0.00	67.10	3	1,580	0.19%
2022/08/01	1	65.60	1	64.50	64.50	0	1,549	0.00%
2022/07/29	13	68.92	13	70.35	67.50	0	1,534	0.00%
2022/07/27	1	60.80	1	62.80	64.70	0	1,412	0.00%
2022/07/26	1	65.20	1	61.80	61.70	0	1,385	0.00%
2022/07/25	1	67.80	1	68.60	68.40	0	1,347	0.00%
2022/07/21	1	73.20	6	73.17	72.70	-5	1,313	-0.38%
2022/07/20	17	72.29	12	72.72	74.30	5	1,287	0.39%
2022/07/19	15	65.37	15	66.83	69.60	0	1,172	0.00%
2022/06/30	1	75.30	1	75.50	75.10	0	1,224	0.00%
2022/06/28	0	0.00	0.1	79.72	79.70	-0.1	1,218	0.00%
2022/06/27	0.1	82.60	0	0.00	82.20	0.1	1,224	0.00%
2022/06/23	1	76.90	1	76.50	75.60	0	1,246	0.00%
2022/06/20	2	84.30	2	79.50	77.50	0	1,255	0.00%
2022/06/17	1	83.80	1	83.70	83.30	0	1,289	0.00%
2022/06/16	2	86.00	0	0.00	82.00	2	1,278	0.16%
2022/06/15	2	86.20	0	0.00	85.90	2	1,312	0.15%
2022/06/09	1	97.00	1	97.10	96.70	0	1,327	0.00%
2022/06/07	2	98.10	2	98.40	98.40	0	1,415	0.00%
2022/05/30	0	0.00	85	95.78	97.90	-85	1,476	-5.76%
2022/05/27	5	92.18	5	92.88	92.90	0	1,481	0.00%
2022/05/26	4	95.53	4	92.10	90.20	0	1,528	0.00%
2022/05/25	1	96.60	1	96.30	96.30	0	1,506	0.00%
2022/05/23	3	101.50	2	101.00	99.50	1	1,500	0.07%
2022/05/20	1	102.50	0	0.00	102.50	1	1,503	0.07%
2022/05/19	0	0.00	4	103.50	104.00	-4	1,504	-0.27%
2022/05/17	1	106.00	0	0.00	106.50	1	1,516	0.07%
2022/05/16	1	105.00	4	104.38	103.00	-3	1,522	-0.20%
2022/05/13	3	102.67	0	0.00	103.00	3	1,523	0.20%
2022/05/11	2	102.00	2	103.50	101.00	0	1,531	0.00%
2022/05/06	1	109.50	1	110.00	114.00	0	1,612	0.00%
2022/05/05	0	0.00	1	115.00	114.50	-1	1,607	-0.06%
2022/05/03	1	113.50	0	0.00	112.00	1	1,603	0.06%
2022/04/29	0	0.00	1	113.00	111.00	-1	1,622	-0.06%
2022/04/28	8	109.63	7	109.00	109.00	1	1,614	0.06%
2022/04/26	0	0.00	2	112.00	111.00	-2	1,597	-0.13%
2022/04/25	2	110.75	0	0.00	110.50	2	1,578	0.13%
2022/04/18	3	122.50	3	124.00	122.00	0	1,584	0.00%
2022/04/12	0	0.00	2	120.25	123.00	-2	1,650	-0.12%
2022/04/11	1	121.50	1	125.00	120.00	0	1,643	0.00%
2022/04/07	1	138.50	0	0.00	133.00	1	1,619	0.06%
2022/04/06	0	147.50	0	0.00	147.00	0	1,578	0.00%
2022/03/30	2	149.50	0	0.00	149.50	2	1,719	0.12%
2022/03/28	1	154.00	1	154.50	153.50	0	1,943	0.00%
2022/03/22	4	147.25	4	146.25	151.00	0	2,090	0.00%
2022/03/21	2	154.25	0	0.00	155.00	2	2,082	0.10%
2022/03/18	1	157.00	0	0.00	154.50	1	2,141	0.05%
2022/03/11	1	150.50	1	149.50	151.50	0	2,786	0.00%
2022/03/10	7	157.21	2	158.75	154.00	5	2,902	0.17%
2022/03/09	0	0.00	1	147.00	147.00	-1	3,099	-0.03%
2022/03/08	16	146.91	0	0.00	143.50	16	3,354	0.48%
2022/03/03	1	166.50	1	167.00	161.00	0	3,668	0.00%
2022/03/01	1	166.00	1	165.50	163.00	0	3,795	0.00%
2022/02/24	11	146.59	0	0.00	145.00	11	3,774	0.29%
2022/02/22	10	150.50	0	0.00	149.00	10	3,817	0.26%
2022/02/10	1	163.50	2	163.50	164.00	-1	4,495	-0.02%
2022/02/09	52	165.28	1	167.00	166.00	51	4,773	1.07%
2022/01/25	1	149.00	1	148.00	146.50	0	4,957	0.00%
2022/01/24	2	146.25	4	147.00	152.00	-2	4,985	-0.04%
2022/01/20	1	157.00	0	0.00	158.00	1	5,060	0.02%
2022/01/12	0	0.00	2	165.00	165.00	-2	5,997	-0.03%
2022/01/11	2	167.50	2	167.75	165.00	0	6,226	0.00%
2022/01/10	24	172.00	24	165.02	172.00	0	6,410	0.00%
2022/01/07	1	162.00	2	166.50	171.00	-1	6,516	-0.02%
2022/01/06	1	169.00	1	170.50	168.50	0	6,568	0.00%
2021/12/27	1	185.50	0	0.00	181.00	1	6,647	0.02%
2021/12/24	1	188.50	1	191.00	187.50	0	6,613	0.00%
2021/12/23	5	189.50	5	191.10	187.00	0	6,564	0.00%
2021/12/22	11	190.77	11	189.91	186.50	0	6,489	0.00%
2021/12/20	4	185.13	4	186.00	179.00	0	6,333	0.00%
2021/12/17	1	183.00	0	0.00	183.00	1	6,255	0.02%
2021/12/16	0	0.00	1	185.00	181.00	-1	6,204	-0.02%
2021/12/15	1	183.50	1	179.00	183.50	0	6,175	0.00%
2021/12/13	0	0.00	0	184.50	182.00	0	6,059	0.00%
2021/12/10	53	193.81	51	193.32	182.00	2	5,943	0.03%
2021/12/09	1	196.00	1.1	194.29	195.00	-0.1	5,640	0.00%
2021/12/08	8.1	195.88	8.1	191.01	190.00	0	5,559	0.00%
2021/12/07	2	190.50	1	192.00	190.00	1	5,406	0.02%
2021/12/06	2.1	190.17	2.1	190.07	193.00	0	5,344	0.00%
2021/12/03	4.1	189.48	4.1	189.78	191.50	0	5,293	0.00%
2021/12/02	6.1	182.98	6	181.92	183.50	0.1	5,077	0.00%
2021/12/01	3	171.83	1	174.00	177.00	2	4,987	0.04%
2021/11/30	0	0.00	3	168.33	175.50	-3	4,867	-0.06%
2021/11/26	3	161.67	5	166.30	160.50	-2	4,658	-0.04%
2021/11/25	7	166.00	9	165.28	161.50	-2	4,575	-0.04%
2021/11/24	0	0.00	1	162.50	162.00	-1	4,486	-0.02%
2021/11/22	0	0.00	2	158.00	158.00	-2	4,446	-0.04%
2021/11/19	5	160.50	4	159.38	159.00	1	4,441	0.02%
2021/11/18	4	157.25	4	157.50	156.50	0	4,460	0.00%
2021/11/17	3	154.50	2	151.00	157.00	1	4,440	0.02%
2021/11/16	7	160.57	1	163.50	157.50	6	4,387	0.14%
2021/11/12	5	164.60	4	164.75	164.50	1	4,295	0.02%
2021/11/11	6	163.75	9	161.72	163.00	-3	4,223	-0.07%
2021/11/10	12	163.46	11	166.09	163.00	1	4,140	0.02%
2021/11/09	58	170.52	61.1	170.49	166.50	-3.1	4,040	-0.08%
2021/11/08	44.1	164.54	55.1	166.53	163.50	-11	3,798	-0.29%
2021/11/05	17.1	156.29	28	158.71	160.00	-10.9	3,556	-0.31%
2021/11/04	1	149.00	1	150.00	145.50	0	3,393	0.00%
2021/11/03	4	150.13	3	151.00	148.00	1	3,460	0.03%
2021/11/02	4	151.13	3	153.50	146.00	1	3,572	0.03%
2021/11/01	1	155.50	2	153.50	154.00	-1	3,541	-0.03%
2021/10/29	13	154.81	2	154.00	150.00	11	3,527	0.31%
2021/10/28	5	148.90	6	150.42	150.00	-1	3,518	-0.03%
2021/10/27	1	156.00	1	156.50	155.50	0	3,532	0.00%
2021/10/26	36	167.72	79	172.33	157.50	-43	3,489	-1.23%
2021/10/25	9	171.67	14	172.86	175.00	-5	3,305	-0.15%
2021/10/22	30	166.58	45.4	170.24	171.50	-15.4	3,268	-0.47%
2021/10/21	53.4	175.07	122	177.28	166.50	-68.6	3,297	-2.08%	大賣/
2021/10/20	30	171.98	18	172.53	168.50	12	3,144	0.38%
2021/10/19	54	167.01	75	168.31	168.50	-21	3,000	-0.70%
2021/10/18	22	162.55	16.2	165.61	168.50	5.8	2,794	0.21%
2021/10/15	91	146.87	46	148.99	154.00	45	2,589	1.74%
2021/10/14	130	143.99	15	143.23	145.00	115	2,484	4.63%	大買/鉅額交易
2021/10/13	0	0.00	6	136.50	137.00	-6	2,409	-0.25%
2021/10/12	52	141.56	36	139.38	135.00	16	2,391	0.67%
2021/10/08	0	0.00	7	136.00	134.00	-7	2,341	-0.30%
2021/10/07	20	136.00	13	134.73	136.50	7	2,337	0.30%
2021/09/27	1	128.50	1	130.00	127.50	0	2,312	0.00%
2021/09/08	1	138.00	0	0.00	134.50	1	2,680	0.04%
2021/09/07	2	147.00	4	145.63	146.50	-2	2,631	-0.08%
2021/09/06	5	150.60	3	152.67	144.00	2	2,650	0.08%
2021/09/02	0	0.00	1	148.00	144.00	-1	2,678	-0.04%
2021/09/01	2	145.75	2	145.25	145.00	0	2,756	0.00%
2021/08/20	1	138.00	0	0.00	137.00	1	2,863	0.03%
2021/08/16	1	141.00	1	135.50	139.00	0	2,835	0.00%
2021/08/13	1	137.50	1	137.00	137.50	0	2,822	0.00%
2021/08/10	0	0.00	2	150.75	150.50	-2	3,127	-0.06%
2021/08/09	1.2	162.23	1.1	164.45	157.50	0.1	3,156	0.00%
2021/08/06	3	169.67	4	171.38	157.00	-1	3,277	-0.03%
2021/08/05	0.1	162.00	0	0.00	161.50	0.1	3,235	0.00%
2021/08/03	3	161.00	0	0.00	163.00	3	3,431	0.09%
2021/08/02	0	0.00	21	159.93	160.00	-21	3,502	-0.60%
2021/07/30	1	142.00	1	145.00	153.00	0	3,514	0.00%
2021/07/28	11	141.18	0	0.00	141.00	11	3,635	0.30%
2021/07/27	13	158.04	12	158.00	140.50	1	3,679	0.03%
2021/07/26	11	155.68	2	152.25	156.00	9	3,560	0.25%
2021/07/23	2	141.00	6	144.08	142.00	-4	3,613	-0.11%
2021/07/22	7	140.57	1	142.00	139.00	6	3,726	0.16%
2021/07/21	0	0.00	10	142.50	137.50	-10	3,798	-0.26%
2021/07/19	10	148.50	0	0.00	144.50	10	3,955	0.25%
2021/07/13	1	140.50	1	144.00	140.00	0	3,923	0.00%
2021/07/12	0	0.00	1	145.00	145.00	-1	3,909	-0.03%
2021/07/06	1	148.50	1	151.50	151.00	0	3,899	0.00%
2021/07/05	0	0.00	1	150.00	152.50	-1	3,868	-0.03%
2021/06/25	2	158.75	13	156.35	151.50	-11	4,127	-0.27%
2021/06/24	15	153.37	5	146.70	154.50	10	4,081	0.25%
2021/06/23	11	144.41	12	144.63	143.00	-1	4,030	-0.02%
2021/06/22	14	148.64	21	147.83	143.50	-7	3,985	-0.18%
2021/06/21	23	159.04	16	156.28	153.50	7	3,922	0.18%
2021/06/18	5	172.00	12	169.71	166.50	-7	3,849	-0.18%
2021/06/17	23	167.28	15	166.90	168.50	8	3,827	0.21%
2021/06/16	10	170.80	17	168.62	165.50	-7	3,819	-0.18%
2021/06/15	15	171.30	7	172.21	174.00	8	3,782	0.21%
2021/06/11	2	169.25	0	0.00	166.50	2	3,760	0.05%
2021/06/10	9	186.44	9	187.06	181.00	0	3,775	0.00%
2021/06/09	7	174.29	5	175.80	178.00	2	3,777	0.05%
2021/06/08	9	168.22	9	175.50	176.50	0	3,731	0.00%
2021/06/07	2	158.75	2	159.75	160.50	0	3,699	0.00%
2021/06/04	1	165.50	2	158.75	161.50	-1	3,678	-0.03%
2021/06/03	4	175.25	5	173.40	173.50	-1	3,655	-0.03%
2021/06/02	0	0.00	3	171.50	174.00	-3	3,599	-0.08%
2021/05/26	1	154.50	0	0.00	155.00	1	3,660	0.03%
2021/05/24	0	0.00	6.2	140.13	142.00	-6.2	3,930	-0.16%
2021/05/19	45	146.10	41	145.21	138.00	4	4,252	0.09%
2021/05/18	12	143.54	11	143.23	145.00	1	4,083	0.02%
2021/05/17	6	144.50	18	140.36	139.00	-12	3,894	-0.31%
2021/05/14	1	154.00	1	181.00	154.00	0	3,862	0.00%
2021/05/13	3	173.83	3	173.00	171.00	0	3,723	0.00%
2021/05/12	5	197.80	3	203.50	190.00	2	3,718	0.05%
2021/05/11	2	211.50	0	0.00	211.00	2	3,819	0.05%
2021/05/10	10	226.40	10.1	229.01	234.00	-0.1	3,787	0.00%
2021/05/07	6	204.08	6	204.33	213.00	0	3,813	0.00%
2021/05/06	17	199.97	18	199.33	194.00	-1	3,752	-0.03%
2021/05/05	2	199.50	3	199.00	197.50	-1	3,695	-0.03%
2021/05/04	2.2	188.86	0	0.00	188.50	2.2	3,727	0.06%
2021/04/29	63.1	223.19	62	224.73	211.00	1.1	3,725	0.03%
2021/04/28	30	234.42	30	224.57	222.00	0	3,678	0.00%
2021/04/27	2	232.00	2	230.75	217.00	0	3,643	0.00%
2021/04/26	2	208.25	2	211.00	220.00	0	3,606	0.00%
2021/04/23	9	193.61	10	193.45	200.00	-1	3,581	-0.03%
2021/04/22	1	190.50	0	0.00	182.00	1	3,495	0.03%
2021/04/21	1	210.00	0	0.00	202.00	1	3,492	0.03%
2021/04/15	0	0.00	1.2	223.31	225.00	-1.2	3,499	-0.03%
2021/04/13	0	0.00	6	231.50	214.00	-6	3,544	-0.17%
2021/04/09	0	0.00	2	192.00	200.00	-2	3,557	-0.06%
2021/04/08	18.1	203.25	20	205.55	197.00	-1.9	3,714	-0.05%
2021/04/07	14	199.93	2	200.50	202.00	12	3,660	0.33%
2021/04/01	12	159.58	53.1	162.94	167.50	-41.1	3,979	-1.03%
2021/03/31	3	152.50	1	146.50	152.50	2	4,130	0.05%
2021/03/26	0	0.00	1	129.50	131.00	-1	4,117	-0.02%
2021/03/18	0	0.00	1	126.00	122.50	-1	4,189	-0.02%
2021/03/17	2	124.00	2.3	123.55	122.00	-0.3	4,207	-0.01%
2021/03/16	22	128.27	6	125.00	124.50	16	4,558	0.35%
2021/03/15	59	136.64	54	138.39	133.50	5	4,822	0.10%
2021/03/12	0	0.00	5.4	133.00	134.00	-5.4	4,812	-0.11%
2021/03/11	27	123.67	1	125.00	129.50	26	4,858	0.54%
2021/03/08	7	121.14	6	117.75	117.00	1	4,999	0.02%
2021/03/04	1	116.50	1	117.50	120.50	0	4,996	0.00%
2021/03/03	0	0.00	5	116.00	118.50	-5	4,981	-0.10%
2021/02/26	0	0.00	2	114.00	116.50	-2	5,001	-0.04%
2021/02/25	39.4	123.73	39.1	124.06	121.00	0.3	5,001	0.01%
2021/02/24	6.1	112.90	5	112.70	115.00	1.1	4,884	0.02%
2021/02/23	18	118.50	16.2	118.39	112.50	1.8	4,811	0.04%
2021/02/22	1	123.50	0	0.00	124.50	1	4,793	0.02%
2021/02/19	3.1	111.24	6	112.33	113.50	-2.9	4,858	-0.06%
2021/02/18	1	103.50	0	0.00	103.50	1	4,837	0.02%
2021/02/17	0	0.00	3	94.20	94.20	-3	4,966	-0.06%
2021/02/05	1	84.60	1	85.30	85.70	0	5,089	0.00%
2021/02/04	3	84.47	2	84.50	85.60	1	5,255	0.02%
2021/02/03	6.4	86.23	7	85.91	84.40	-0.6	5,638	-0.01%
2021/02/02	14	85.24	12	84.86	82.40	2	5,957	0.03%
2021/02/01	10.2	95.30	10	95.94	91.40	0.2	5,780	0.00%
2021/01/29	4	97.83	2	95.45	101.50	2	5,736	0.03%
2021/01/28	0	0.00	1	92.94	92.60	-1	5,621	-0.02%
2021/01/27	5	98.08	6	96.43	96.50	-1	5,619	-0.02%
2021/01/26	35.3	96.19	34	96.25	97.80	1.3	5,605	0.02%
2021/01/25	17	91.64	16	92.16	98.20	1	5,504	0.02%
2021/01/22	2.2	89.91	3	93.28	89.30	-0.9	5,502	-0.02%
2021/01/21	2	98.71	3	96.10	98.00	-1	5,498	-0.02%
2021/01/20	1.2	103.55	1.1	105.64	97.20	0.1	5,535	0.00%
2021/01/19	3.2	113.28	2	115.50	108.00	1.2	5,462	0.02%
2021/01/18	3.1	119.11	3	120.83	112.50	0.1	5,457	0.00%
2021/01/15	1	121.50	0	0.00	125.00	1	5,450	0.02%
2021/01/07	0	0.00	1	112.00	117.50	-1	5,660	-0.02%
2020/12/31	17	140.41	15	140.60	135.00	2	5,629	0.04%
2020/12/30	3	142.67	2.2	143.98	142.00	0.8	5,459	0.01%
2020/12/29	57	142.39	56	140.79	142.50	1	5,358	0.02%
2020/12/28	11	140.18	12	141.63	144.00	-1	5,167	-0.02%
2020/12/25	14.1	135.70	26	140.23	131.00	-12	4,941	-0.24%
2020/12/22	0	0.00	9	121.39	120.00	-9	4,634	-0.19%
2020/12/21	0	0.00	3	121.00	120.50	-3	4,633	-0.06%
2020/12/18	1	133.50	0	0.00	125.00	1	4,630	0.02%
2020/12/14	0	0.00	1	119.50	119.50	-1	4,600	-0.02%
2020/12/11	0	0.00	1	114.00	109.00	-1	4,587	-0.02%
2020/12/10	53.2	123.48	48	122.90	116.50	5.2	4,571	0.11%
2020/12/09	96	131.91	96.4	134.47	121.50	-0.4	4,192	-0.01%
2020/12/08	43	133.87	39	132.24	134.50	4	3,903	0.10%
2020/12/07	24.2	120.08	24	118.83	122.50	0.2	3,833	0.01%
2020/12/04	10.2	109.58	9	109.67	111.50	1.2	3,828	0.03%
2020/11/20	0	0.00	1	96.80	94.00	-1	4,171	-0.02%
2020/11/19	1	102.00	30	105.00	104.00	-29	4,109	-0.71%
2020/11/18	0	0.00	1	96.00	97.50	-1	3,982	-0.03%
2020/11/17	1	94.30	6	94.20	88.70	-5	3,889	-0.13%
2020/11/16	0	0.00	2	87.45	89.90	-2	3,808	-0.05%
2020/11/13	13	81.54	2	79.35	82.00	11	3,754	0.29%
2020/11/12	38	75.77	33	75.01	74.60	5	3,670	0.14%
2020/11/11	126.5	74.15	124.6	74.08	75.70	2	3,475	0.06%	大買/大賣/
2020/11/10	19	71.56	20	70.97	73.30	-1	3,045	-0.03%
2020/11/06	1	58.50	6	58.50	60.70	-5	2,612	-0.19%
2020/11/05	3	56.00	8	55.55	55.20	-5	2,569	-0.19%
2020/11/04	0	0.00	9	55.50	54.30	-9	2,553	-0.35%
2020/11/03	3	54.30	4	54.80	54.30	-1	2,553	-0.04%
2020/11/02	22	55.09	2	55.75	54.70	20	2,564	0.78%
2020/10/30	8	55.85	22	55.82	56.20	-14	2,562	-0.55%
2020/10/29	24	54.57	4	56.18	57.20	20	2,556	0.78%
2020/10/28	10	56.03	35	55.25	55.00	-25	2,477	-1.01%
2020/10/27	5	53.88	5	54.02	53.80	0	2,394	0.00%
2020/10/26	4	54.95	20	55.80	53.70	-16	2,431	-0.66%
2020/10/23	34	54.81	31	54.11	55.40	3	2,610	0.11%
2020/10/22	53	54.72	34	54.62	54.50	19	2,666	0.71%
2020/10/21	2	52.35	3	52.10	51.90	-1	2,497	-0.04%
2020/10/16	2	50.05	0	0.00	49.35	2	2,430	0.08%
2020/10/15	2	51.10	2	50.70	50.60	0	2,425	0.00%
2020/10/13	4	52.20	5	52.62	51.20	-1	2,422	-0.04%
2020/10/12	2	51.05	0	0.00	50.50	2	2,364	0.08%
2020/10/06	1	51.30	0	0.00	50.90	1	2,371	0.04%
2020/09/25	2	49.00	11	49.58	49.00	-9	2,464	-0.37%
2020/09/23	2	50.60	2	51.30	50.60	0	2,451	0.00%
2020/09/22	5	51.90	3	50.43	51.90	2	2,451	0.08%
2020/09/21	16	51.15	4	50.80	50.90	12	2,444	0.49%
2020/09/18	5	51.94	5	51.90	51.80	0	2,438	0.00%
2020/09/15	2	53.00	0	0.00	52.20	2	2,428	0.08%
2020/09/11	18	55.12	74	56.86	52.10	-56	2,415	-2.32%
2020/09/10	71	57.71	6	58.43	57.10	65	2,340	2.78%
2020/09/09	24	57.39	29	58.15	57.00	-5	2,314	-0.22%
2020/09/08	12	57.52	86	58.01	58.60	-74	2,237	-3.31%
2020/09/07	31	54.74	21	55.66	55.00	10	2,111	0.47%
2020/09/04	3	50.60	0	0.00	52.10	3	2,083	0.14%
2020/09/03	98	55.22	23	55.58	54.20	75	2,030	3.69%
2020/09/02	21	53.74	21	54.27	55.30	0	1,891	0.00%
2020/09/01	2	50.30	2	50.40	50.30	0	1,757	0.00%
2020/08/31	3	50.40	3	50.10	50.00	0	1,775	0.00%
2020/08/18	20	50.00	20	49.20	49.20	0	1,813	0.00%
2020/08/06	0	0.00	1	50.10	49.10	-1	1,800	-0.06%
2020/08/05	1	49.50	0	0.00	48.80	1	1,785	0.06%
2020/08/04	5	48.94	0	0.00	48.85	5	1,804	0.28%
2020/07/31	4	53.03	4	53.78	54.10	0	1,787	0.00%
2020/07/30	1	54.30	1	53.70	53.10	0	1,772	0.00%
2020/07/29	64	54.60	63	55.30	53.80	1	1,784	0.06%
2020/07/23	6	47.65	6	46.53	46.50	0	1,548	0.00%
2020/07/08	5	50.00	0	0.00	50.70	5	1,600	0.31%
2020/06/24	1	49.45	1	48.85	48.55	0	1,482	0.00%
2020/06/11	2	53.10	2	53.50	51.40	0	1,420	0.00%
2020/06/05	0	0.00	1	53.20	52.20	-1	1,332	-0.08%
2020/06/02	11	52.56	0	0.00	52.00	11	1,268	0.87%
2020/06/01	0	0.00	2	49.65	50.00	-2	1,152	-0.17%
2020/05/29	4	51.15	2	51.85	50.70	2	1,145	0.17%
2020/05/14	1	53.40	1	53.60	53.70	0	1,094	0.00%
2020/05/13	1	53.00	1	53.30	51.20	0	1,090	0.00%
2020/05/08	1	52.40	1	52.80	52.80	0	1,125	0.00%
2020/05/05	7	52.16	7	51.01	49.25	0	1,027	0.00%
2020/05/04	25	49.51	25	49.83	50.00	0	955	0.00%
2020/04/30	0	0.00	3	46.10	45.50	-3	879	-0.34%
2020/04/29	4	44.31	1	44.30	43.80	3	853	0.35%
2020/04/22	1	39.20	1	39.50	40.00	0	811	0.00%
2020/02/27	0	0.00	1	59.00	59.00	-1	873	-0.11%
2020/02/14	1	64.80	1	64.90	64.60	0	799	0.00%
2020/02/13	0	0.00	1	63.00	63.40	-1	747	-0.13%
2020/02/11	3	62.23	1	62.70	63.00	2	710	0.28%
2020/02/03	0	0.00	2	50.70	50.30	-2	615	-0.33%
2020/01/15	4	64.13	4	64.25	64.00	0	879	0.00%
2020/01/10	2	62.65	2	62.70	62.60	0	881	0.00%
2020/01/09	0	0.00	1	67.20	65.40	-1	861	-0.12%
2020/01/08	5	67.56	4	69.08	66.60	1	858	0.12%
2020/01/07	9	68.93	9	68.53	67.00	0	834	0.00%
2020/01/06	2	66.00	2	66.60	65.70	0	800	0.00%
2020/01/03	2	65.80	2	65.40	65.40	0	826	0.00%
2020/01/02	6	66.57	4	68.53	66.80	2	843	0.24%
2019/12/31	1	64.20	1	64.10	64.10	0	832	0.00%
2019/12/30	0	0.00	2	64.20	64.20	-2	849	-0.24%
2019/12/27	2	64.70	0	0.00	64.30	2	877	0.23%
2019/12/25	0	0.00	3	64.10	64.10	-3	901	-0.33%
2019/12/24	1	64.50	0	0.00	64.00	1	939	0.11%
2019/12/23	2	65.30	4	66.20	65.20	-2	953	-0.21%
2019/12/20	7	65.21	5	64.88	64.80	2	954	0.21%
2019/12/19	5	64.62	3	64.43	64.40	2	953	0.21%
2019/11/15	0	0.00	3	65.00	65.00	-3	1,068	-0.28%
2019/11/07	0	0.00	4	66.50	66.30	-4	1,160	-0.34%
2019/11/06	2	68.50	2	67.20	67.20	0	1,167	0.00%
2019/10/29	17	73.86	11	71.69	70.00	6	1,285	0.47%
2019/10/28	0	0.00	27	70.63	72.20	-27	1,133	-2.38%
2019/10/16	6	66.32	5	65.90	65.90	1	1,067	0.09%
2019/10/15	1	66.10	24	65.50	65.50	-23	1,062	-2.17%
2019/10/14	10	69.00	0	0.00	67.20	10	1,047	0.95%
2019/10/09	44	68.29	9	68.70	69.00	35	1,017	3.44%
2019/10/08	5	68.00	7	69.00	67.90	-2	1,096	-0.18%
2019/10/07	20	66.20	20	66.42	66.90	0	1,262	0.00%
2019/10/04	6	65.40	0	0.00	65.40	6	1,370	0.44%
2019/10/03	3	64.83	2	64.60	64.60	1	1,407	0.07%
2019/09/27	0	0.00	1	62.70	60.60	-1	1,441	-0.07%
2019/09/10	0	0.00	4	67.98	68.40	-4	1,956	-0.20%
2019/09/06	3	69.93	0	0.00	69.30	3	2,003	0.15%
2019/09/03	1	69.50	1	70.30	69.20	0	2,036	0.00%
2019/09/02	0	0.00	15	68.50	68.20	-15	2,025	-0.74%
2019/08/30	10	67.50	10	68.35	67.40	0	2,030	0.00%
2019/08/29	15	67.63	5	68.32	67.60	10	2,039	0.49%
2019/08/28	6	68.13	0	0.00	68.00	6	2,056	0.29%
2019/08/27	0	0.00	22	69.55	68.90	-22	2,055	-1.07%
2019/08/26	23	69.34	27	70.03	69.10	-4	2,053	-0.19%
2019/08/23	4	67.80	0	0.00	67.60	4	2,032	0.20%
2019/08/22	20	68.78	3	70.10	68.10	17	2,051	0.83%
2019/08/21	7	69.17	3	69.80	69.70	4	2,083	0.19%
2019/08/20	2	70.80	0	0.00	69.60	2	2,090	0.10%
2019/08/16	0	0.00	1	68.10	68.20	-1	2,081	-0.05%
2019/08/05	0	0.00	6	77.02	78.10	-6	2,387	-0.25%
2019/08/02	1	78.10	0	0.00	76.00	1	2,383	0.04%
2019/07/17	0	0.00	1	75.00	75.00	-1	2,483	-0.04%
2019/07/12	16	81.19	15	80.71	80.20	1	2,520	0.04%
2019/07/11	6	87.03	1	89.80	85.00	5	2,417	0.21%
2019/07/10	2	84.30	2	84.25	87.40	0	2,238	0.00%
2019/07/09	1	82.60	1	83.20	79.50	0	2,132	0.00%
2019/07/08	43	78.75	43	82.31	81.70	0	2,117	0.00%
2019/06/21	2	81.00	2	80.75	79.50	0	2,915	0.00%
2019/06/18	128	76.21	128	78.10	76.00	0	2,719	0.00%	大買/大賣/
2019/06/06	0	0.00	2	68.00	68.00	-2	2,661	-0.08%
2019/06/04	1	69.00	0	0.00	69.10	1	2,677	0.04%
2019/06/03	1	72.10	0	0.00	72.10	1	2,669	0.04%
2019/05/28	0	0.00	1	73.90	75.00	-1	2,701	-0.04%
2019/05/20	1	69.00	0	0.00	69.90	1	2,976	0.03%
2019/05/17	1	72.20	2	72.25	67.80	-1	3,038	-0.03%
2019/05/16	1	74.70	1	75.60	73.20	0	3,008	0.00%
2019/05/15	2	75.85	1	77.20	73.80	1	3,107	0.03%
2019/05/14	1	73.70	2	73.15	75.80	-1	3,044	-0.03%
2019/05/13	2	70.10	0	0.00	70.00	2	2,900	0.07%
2019/04/10	0	0.00	1	73.30	72.90	-1	3,024	-0.03%
2019/04/03	2	78.00	7	77.89	79.30	-5	2,943	-0.17%
2019/04/02	5	72.10	0	0.00	72.10	5	3,016	0.17%
2019/03/28	0	0.00	1	71.10	68.20	-1	3,261	-0.03%
2019/03/14	1	64.20	0	0.00	64.10	1	2,875	0.03%
2019/02/26	1	68.00	1	67.80	65.80	0	2,978	0.00%
2019/02/21	1	68.90	0	0.00	69.60	1	2,964	0.03%
2019/02/19	2	69.50	2	72.00	68.40	0	2,892	0.00%
2019/02/13	0	0.00	2	63.20	63.20	-2	2,495	-0.08%
2019/01/25	2	60.00	0	0.00	58.50	2	2,728	0.07%
2019/01/21	0	0.00	1	58.70	57.40	-1	2,675	-0.04%
2019/01/18	0	0.00	6	60.10	59.00	-6	2,658	-0.23%
2019/01/17	1	56.70	1	57.80	57.10	0	2,570	0.00%
2019/01/16	0	0.00	3	55.87	55.00	-3	2,512	-0.12%
2019/01/11	3	52.40	10	52.16	53.50	-7	2,484	-0.28%
2019/01/09	3	55.17	1.1	55.28	54.10	1.9	2,461	0.08%
2019/01/02	2	56.40	0	0.00	54.50	2	2,451	0.08%
2018/12/27	8	55.35	0	0.00	55.20	8	2,398	0.33%
2018/12/26	6	59.67	3	57.80	56.40	3	2,310	0.13%
2018/12/25	5	63.82	4	64.25	62.60	1	2,180	0.05%
2018/12/24	1	61.00	0	0.00	61.10	1	1,941	0.05%
2018/12/22	2	55.35	2	55.65	55.60	0	1,804	0.00%
2018/12/19	1	47.40	1	48.70	47.30	0	1,702	0.00%
2018/11/23	0	0.00	2	48.00	47.85	-2	1,986	-0.10%
2018/11/22	4	49.53	2	48.50	48.20	2	2,028	0.10%
2018/11/16	2	47.50	2	47.10	47.85	0	2,028	0.00%
2018/11/15	1	47.80	1	47.70	47.80	0	2,051	0.00%
2018/11/06	1	49.40	1	49.80	46.75	0	2,204	0.00%
2018/11/02	1	50.20	1	51.00	51.40	0	2,166	0.00%
2018/11/01	0	0.00	2	43.88	46.75	-2	2,038	-0.10%
2018/10/24	1	49.10	1	47.70	48.15	0	2,158	0.00%
2018/10/23	1	49.30	1	50.00	48.15	0	2,205	0.00%
2018/10/22	2	50.80	2	50.30	50.80	0	2,276	0.00%
2018/10/17	2	51.80	0	0.00	52.00	2	2,557	0.08%
2018/10/16	0	0.00	1	52.80	52.00	-1	2,571	-0.04%
2018/10/11	0	0.00	1	48.30	48.25	-1	2,763	-0.04%
2018/10/08	0	0.00	1	55.60	55.30	-1	2,836	-0.04%
2018/10/03	1	65.20	0	0.00	65.10	1	2,858	0.03%
2018/09/28	5	72.40	6	73.37	70.10	-1	2,966	-0.03%
2018/09/18	0	0.00	1	68.20	65.50	-1	3,015	-0.03%
2018/09/14	0	0.00	3	72.70	73.20	-3	3,094	-0.10%
2018/09/11	2	75.35	0	0.00	74.30	2	3,144	0.06%
2018/09/06	1	82.00	0	0.00	81.00	1	3,167	0.03%
2018/09/05	3	88.83	1	90.50	87.60	2	3,161	0.06%
2018/08/31	1	89.50	1	92.60	88.20	0	3,279	0.00%
2018/08/27	1	82.20	1	79.30	81.80	0	3,371	0.00%
2018/08/24	1	79.10	1	80.60	79.60	0	3,432	0.00%
2018/08/21	1	78.90	1	78.00	81.00	0	3,594	0.00%
2018/08/17	3	82.77	3	84.37	82.80	0	3,577	0.00%
2018/08/14	1	99.40	2	99.05	97.80	-1	3,615	-0.03%
2018/08/07	1	136.00	2	136.50	140.00	-1	3,857	-0.03%
2018/08/06	0	0.00	0.1	133.50	132.50	-0.1	3,942	0.00%
2018/07/26	2	151.50	0	0.00	144.50	2	4,175	0.05%
2018/07/25	2	146.75	2	150.25	151.00	0	4,059	0.00%
2018/07/20	1	135.00	1	137.00	130.50	0	3,915	0.00%
2018/07/19	1	141.00	1	138.50	140.00	0	3,891	0.00%
2018/07/18	2	136.25	1	134.50	140.00	1	3,829	0.03%
2018/07/17	0	0.00	3	130.83	131.00	-3	3,711	-0.08%
2018/06/25	2	123.00	2	122.00	117.50	0	3,808	0.00%
2018/06/22	4	132.50	4	135.00	130.00	0	3,758	0.00%
2018/06/21	4	137.75	4	138.50	137.00	0	3,903	0.00%
2018/06/20	4	145.75	2	146.00	144.50	2	3,996	0.05%
2018/06/19	1	152.00	1	150.50	149.00	0	4,048	0.00%
2018/06/14	1	145.00	2	145.75	145.00	-1	4,140	-0.02%
2018/06/13	3	153.33	2	153.25	150.50	1	4,117	0.02%
2018/06/12	1	158.50	0	0.00	156.50	1	4,086	0.02%
2018/06/11	1	164.00	1	165.00	163.50	0	4,045	0.00%
2018/06/08	4	171.00	4	164.50	165.00	0	3,959	0.00%
2018/06/07	1	165.50	1	166.00	162.00	0	3,906	0.00%
2018/06/06	3	164.00	7	164.57	165.00	-4	3,866	-0.10%
2018/06/05	2	158.75	2	163.75	169.00	0	3,737	0.00%
2018/06/04	1	156.50	2	157.00	154.00	-1	3,640	-0.03%
2018/06/01	8	150.38	6	150.83	152.00	2	3,588	0.06%
2018/05/31	4	143.38	1	142.50	143.00	3	3,520	0.09%
2018/05/30	1	131.00	1	149.00	149.00	0	3,421	0.00%
2018/05/29	1	138.00	1	141.00	135.50	0	3,347	0.00%
2018/05/25	1	143.50	1	143.50	143.50	0	3,335	0.00%
2018/05/24	1	141.50	1	143.50	143.50	0	3,291	0.00%
2018/05/22	6	170.83	4	174.25	167.00	2	3,275	0.06%
2018/05/21	1	167.50	2	166.25	166.00	-1	3,266	-0.03%
2018/05/17	6	159.42	5	159.20	157.50	1	3,751	0.03%
2018/05/16	2	166.00	3	165.67	162.00	-1	3,886	-0.03%
2018/05/15	4	154.88	5	156.60	159.00	-1	3,991	-0.03%
2018/05/14	3	157.17	3	155.50	147.50	0	4,003	0.00%
2018/05/11	3	168.17	3	167.00	162.00	0	4,077	0.00%
2018/05/10	1	178.50	1	180.00	180.00	0	4,111	0.00%
2018/04/23	0.1	181.00	0	0.00	181.00	0.1	4,843	0.00%
2018/04/19	0	0.00	1	244.50	211.50	-1	5,128	-0.02%
2018/04/18	3	236.83	3	237.83	235.00	0	5,335	0.00%
2018/04/17	1	250.00	1	255.00	249.50	0	5,068	0.00%
2018/04/13	5	335.60	0	0.00	307.50	5	4,988	0.10%
2018/04/12	1	342.00	3	394.67	341.50	-2	4,988	-0.04%
2018/03/26	3	386.00	3	410.83	369.00	0	5,587	0.00%
2018/03/23	2	375.50	2	368.50	388.50	0	5,446	0.00%
2018/02/21	1	211.00	1	208.50	215.00	0	6,185	0.00%
2018/02/09	0	0.00	1	170.50	178.00	-1	5,806	-0.02%
2018/02/08	3	153.50	3	156.83	162.00	0	5,565	0.00%
2018/02/07	9	164.28	10	165.40	161.50	-1	5,401	-0.02%
2018/02/06	2	161.50	3	157.50	157.50	-1	5,232	-0.02%
2018/02/05	6	185.67	3	188.83	175.00	3	5,153	0.06%
2018/02/02	2	180.25	2	184.50	191.00	0	4,990	0.00%
2018/02/01	0	0.00	0	174.00	174.00	0	4,841	0.00%
2018/01/31	5	173.00	23	168.54	170.50	-18	4,806	-0.37%
2018/01/29	2	171.50	0	0.00	174.00	2	4,697	0.04%
2018/01/25	9	151.00	0	0.00	144.50	9	4,582	0.20%
2018/01/24	2	151.00	1	155.00	147.00	1	4,520	0.02%
2018/01/23	0	0.00	10	138.10	143.00	-10	4,436	-0.23%
2018/01/22	0	0.00	19	127.55	130.00	-19	4,367	-0.44%
2018/01/19	5	132.60	0	0.00	126.50	5	4,344	0.12%
2018/01/18	7	139.07	12	139.04	140.50	-5	4,263	-0.12%
2018/01/17	13	136.54	3	130.33	135.50	10	4,042	0.25%
2018/01/16	25	129.50	17	130.06	134.00	8	3,690	0.22%
2018/01/15	2	115.25	10	121.25	122.00	-8	3,563	-0.22%
2018/01/12	16	107.88	13	106.31	111.00	3	3,374	0.09%
2018/01/09	8	92.45	6	92.60	93.20	2	3,088	0.06%
2018/01/08	27	96.13	25	96.96	92.00	2	3,018	0.07%
2018/01/05	2	95.70	0	0.00	94.90	2	2,944	0.07%
2018/01/04	5	91.14	5	93.50	87.70	0	2,848	0.00%
2018/01/03	10	83.70	0	0.00	88.40	10	2,705	0.37%