撼訊 (6150)-陽信券商分點個股進出

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
70.8
漲跌
▲1.2
漲幅
+1.72%
成交量
342張
產業
上櫃電腦及週邊類股
417人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/12/17	0	0.00	0.2	70.60	70.80	-0.2	1,261	-0.02%
2024/12/13	0	0.00	0.2	73.10	71.30	-0.2	1,261	-0.02%
2024/12/05	1	80.40	2	81.00	79.00	-1	1,236	-0.08%
2024/12/02	1	73.00	0	0.00	72.50	1	1,204	0.08%
2024/11/29	0	0.00	0.1	73.30	73.40	-0.1	1,212	-0.01%
2024/11/25	1	77.50	0.2	77.90	77.20	0.9	1,419	0.06%
2024/11/22	0.6	78.39	0	0.00	77.70	0.6	1,420	0.04%
2024/11/21	0	0.00	1	79.50	79.80	-1	1,410	-0.07%
2024/11/20	1	77.30	0	0.00	77.50	1	1,388	0.07%
2024/11/14	1	78.60	1	80.60	77.30	0	1,313	0.00%
2024/11/13	2	78.60	1	80.70	78.00	1	1,286	0.08%
2024/11/12	1	82.90	1	84.80	82.80	0	1,260	0.00%
2024/11/11	1	83.30	15	85.61	82.40	-14	1,192	-1.17%
2024/11/08	1	81.10	0	0.00	80.60	1	1,110	0.09%
2024/11/07	37	84.73	30	85.44	84.30	7	1,054	0.66%
2024/11/04	5	73.72	0	0.00	72.70	5	844	0.59%
2024/10/30	11	80.99	10	81.60	76.20	1	811	0.12%
2024/08/07	0	0.00	4	66.20	66.60	-4	556	-0.72%
2024/08/06	4	60.90	0	0.00	60.60	4	549	0.73%
2024/07/19	0	0.00	1	78.30	78.00	-1	539	-0.19%
2024/07/17	0	0.00	5	83.38	82.90	-5	525	-0.95%
2024/07/16	3	81.10	2	83.00	79.90	1	486	0.21%
2024/07/15	3	78.90	0	0.00	78.70	3	468	0.64%
2024/06/19	2	76.25	0	0.00	75.80	2	567	0.35%
2024/06/04	0	0.00	1	81.30	81.50	-1	918	-0.11%
2024/05/30	0	0.00	1	84.20	82.80	-1	1,211	-0.08%
2024/05/29	2	79.15	0	0.00	79.30	2	1,196	0.17%
2024/05/20	1	77.20	0	0.00	77.10	1	1,461	0.07%
2024/05/08	1	77.20	0	0.00	77.00	1	1,625	0.06%
2024/04/11	0	0.00	1	89.50	88.90	-1	1,647	-0.06%
2024/03/26	5	92.30	0	0.00	90.60	5	1,662	0.30%
2024/03/05	0	0.00	7	99.44	98.80	-7	2,055	-0.34%
2024/03/04	3	95.47	0	0.00	94.60	3	1,941	0.15%
2024/03/01	3	97.50	0	0.00	96.00	3	1,910	0.16%
2024/02/23	0	0.00	1	91.10	91.00	-1	1,716	-0.06%
2024/01/24	0	0.00	1	86.60	86.50	-1	2,257	-0.04%
2024/01/23	1	87.20	1	86.60	87.40	0	2,363	0.00%
2024/01/19	16	85.39	16	85.00	85.00	0	2,427	0.00%
2024/01/18	1	82.30	1	81.80	82.70	0	2,566	0.00%
2023/12/29	0	0.00	1	90.20	89.80	-1	3,275	-0.03%
2023/12/21	1	91.60	0	0.00	91.60	1	3,308	0.03%
2023/12/14	1	93.20	1	93.60	93.40	0	3,552	0.00%
2023/12/13	11	92.86	10	93.40	93.40	1	3,606	0.03%
2023/12/08	0	0.00	5	96.60	93.00	-5	3,522	-0.14%
2023/12/07	7	97.20	0	0.00	95.10	7	3,481	0.20%
2023/12/06	0	0.00	13	100.61	101.50	-13	3,333	-0.39%
2023/12/05	1	95.10	1	96.50	92.70	0	3,102	0.00%
2023/12/04	12	95.92	3	96.40	93.80	9	2,926	0.31%
2023/12/01	2	93.70	0	0.00	93.40	2	2,885	0.07%
2023/11/30	12	94.79	14	94.65	94.30	-2	2,879	-0.07%
2023/11/29	10	93.30	10	94.00	94.00	0	2,826	0.00%
2023/11/24	1	90.80	0	0.00	89.10	1	2,784	0.04%
2023/11/21	0	0.00	3	95.67	92.90	-3	2,740	-0.11%
2023/11/20	10	92.80	10	91.50	91.50	0	2,690	0.00%
2023/11/16	1	93.70	1	95.10	92.20	0	2,670	0.00%
2023/11/15	2	92.75	0	0.00	92.60	2	2,632	0.08%
2023/11/10	3	93.17	0	0.00	92.60	3	2,582	0.12%
2023/11/09	11	95.43	10	93.50	93.50	1	2,520	0.04%
2023/11/07	1	92.90	1	91.20	91.00	0	2,275	0.00%
2023/11/06	1	90.00	0	0.00	90.80	1	2,260	0.04%
2023/10/31	1	89.70	3	91.20	90.40	-2	2,161	-0.09%
2023/10/26	2	92.55	2	94.65	92.70	0	2,032	0.00%
2023/10/25	1	91.50	0	0.00	91.30	1	1,891	0.05%
2023/10/24	2	94.65	3	92.60	90.70	-1	1,803	-0.06%
2023/10/23	0	0.00	3	89.07	89.60	-3	1,561	-0.19%
2023/10/20	1	83.40	0	0.00	81.50	1	1,552	0.06%
2023/10/18	9	86.09	8	84.90	84.90	1	1,728	0.06%
2023/10/17	5	85.50	9	87.90	88.30	-4	2,042	-0.20%
2023/10/16	1	83.90	0	0.00	84.20	1	2,088	0.05%
2023/10/13	8	87.33	8	87.94	87.10	0	2,280	0.00%
2023/10/11	11	88.01	12	90.13	89.20	-1	2,333	-0.04%
2023/10/05	1	84.30	1	83.90	84.00	0	2,240	0.00%
2023/10/03	0	0.00	10	81.70	81.50	-10	2,209	-0.45%
2023/09/26	10	84.40	0	0.00	82.90	10	2,205	0.45%
2023/09/21	2	85.00	2	84.55	85.00	0	2,166	0.00%
2023/09/20	4	84.63	3	84.53	82.30	1	2,102	0.05%
2023/09/19	2	83.50	1	86.90	86.00	1	2,080	0.05%
2023/09/18	2	80.45	3	84.67	86.10	-1	1,968	-0.05%
2023/09/15	1	78.10	0	0.00	78.40	1	1,902	0.05%
2023/09/13	0	0.00	20	77.15	77.30	-20	1,892	-1.06%
2023/09/12	20	76.20	0	0.00	76.90	20	1,898	1.05%
2023/09/06	0	0.00	2	76.40	76.40	-2	2,052	-0.10%
2023/08/30	1	75.30	0	0.00	74.60	1	2,245	0.04%
2023/08/29	0	0.00	7	72.60	72.90	-7	2,290	-0.31%
2023/08/21	1	76.30	6	75.80	74.80	-5	2,620	-0.19%
2023/08/18	6	76.70	0	0.00	76.70	6	2,610	0.23%
2023/08/08	2	80.90	0	0.00	78.80	2	2,505	0.08%
2023/08/02	1	83.70	0	0.00	79.80	1	2,470	0.04%
2023/08/01	8	89.10	8	88.50	88.50	0	2,435	0.00%
2023/07/28	2	98.55	1	99.60	97.00	1	2,406	0.04%
2023/07/25	4	104.63	6	101.75	101.50	-2	2,374	-0.08%
2023/07/24	8	110.06	1	110.50	109.50	7	2,343	0.30%
2023/07/21	7	112.43	9	111.33	113.50	-2	2,319	-0.09%
2023/07/20	12	104.83	11	106.64	109.00	1	2,142	0.05%
2023/07/19	0	0.00	1	102.00	104.00	-1	1,792	-0.06%
2023/07/18	3	99.50	1	101.50	94.70	2	1,715	0.12%
2023/07/17	0	0.00	1	94.60	97.40	-1	1,513	-0.07%
2023/07/14	0	0.00	7	84.67	88.60	-7	1,466	-0.48%
2023/07/13	0	0.00	20	80.05	80.60	-20	1,340	-1.49%
2023/07/12	2	78.75	2	80.35	77.50	0	1,301	0.00%
2023/07/07	0	0.00	1	78.20	76.60	-1	1,336	-0.07%
2023/07/05	3	79.93	0	0.00	79.60	3	1,326	0.23%
2023/06/14	2	80.50	0	0.00	80.50	2	1,269	0.16%
2023/06/13	0	0.00	1	85.60	83.50	-1	1,248	-0.08%
2023/06/12	0	0.00	6	85.68	82.20	-6	1,203	-0.50%
2023/06/09	0	0.00	8	82.60	82.50	-8	1,141	-0.70%
2023/06/06	2	79.40	0	0.00	80.10	2	1,003	0.20%
2023/06/01	1	80.00	0	0.00	79.10	1	908	0.11%
2023/05/31	4	79.63	0	0.00	81.50	4	897	0.45%
2023/05/30	3	80.97	11.1	80.43	80.00	-8.1	812	-0.99%
2023/05/29	2	74.60	3	76.23	76.00	-1	656	-0.15%
2023/05/26	1	74.90	10	74.00	73.60	-9	697	-1.29%
2023/05/25	10	72.80	0	0.00	71.60	10	733	1.36%
2023/05/24	2	71.80	0	0.00	71.70	2	734	0.27%
2023/05/18	3	70.60	3	72.70	71.50	0	834	0.00%
2023/05/17	0	0.00	1	69.00	69.20	-1	827	-0.12%
2023/05/09	0	0.00	10	69.80	70.90	-10	916	-1.09%
2023/05/04	10	71.89	0	0.00	71.10	10	1,007	0.99%
2023/04/20	3	73.40	7	73.43	73.20	-4	1,545	-0.26%
2023/04/18	0	0.00	4	77.60	76.70	-4	1,566	-0.26%
2023/04/13	10	77.52	0	0.00	76.50	10	1,814	0.55%
2023/04/12	14	79.97	8	80.80	78.70	6	1,831	0.33%
2023/03/24	0	0.00	10	77.26	77.00	-10	2,350	-0.43%
2023/03/23	0	0.00	0.1	78.80	76.90	-0.1	2,873	0.00%
2023/03/22	10	77.20	0	0.00	77.30	10	2,983	0.34%
2023/03/21	0	0.00	0.3	76.90	76.80	-0.3	2,999	-0.01%
2023/03/16	0	74.50	0	0.00	73.10	0	3,010	0.00%
2023/03/15	0	75.80	1	75.70	75.50	-1	3,026	-0.03%
2023/03/13	1	75.00	0	0.00	75.30	1	3,140	0.03%
2023/03/10	8.3	73.87	0	0.00	73.80	8.3	3,162	0.26%
2023/03/09	1	77.30	0	0.00	77.30	1	3,202	0.03%
2023/03/08	1	78.30	0	0.00	77.90	1	3,213	0.03%
2023/02/24	2	80.95	0	0.00	80.40	2	3,355	0.06%
2023/02/23	1	81.30	0	0.00	81.40	1	3,310	0.03%
2023/02/16	1	81.20	1	80.40	80.40	0	3,496	0.00%
2023/02/14	1	77.40	0	0.00	78.30	1	3,518	0.03%
2023/02/13	1	78.80	0	0.00	78.00	1	3,612	0.03%
2023/02/10	2	78.45	0.6	77.00	77.10	1.4	3,883	0.04%
2023/02/08	1	80.20	0	0.00	80.00	1	3,962	0.03%
2023/02/07	0	0.00	3	80.30	80.40	-3	3,971	-0.08%
2023/02/06	1	78.10	0	0.00	79.20	1	3,990	0.03%
2023/02/03	2	79.70	0	0.00	79.00	2	4,031	0.05%
2023/02/02	0	0.00	4	81.53	81.60	-4	4,143	-0.10%
2023/01/30	1.6	80.88	0	0.00	80.80	1.6	4,860	0.03%
2023/01/16	2	74.80	2	75.70	75.70	0	4,832	0.00%
2023/01/13	2	75.15	2	73.30	73.30	0	4,796	0.00%
2023/01/11	1	74.70	2	74.85	74.30	-1	4,947	-0.02%
2023/01/09	1	74.80	2	74.35	74.70	-1	4,901	-0.02%
2023/01/05	0	0.00	2	73.50	73.10	-2	4,880	-0.04%
2023/01/03	8	72.40	5	74.20	72.50	3	4,789	0.06%
2022/12/30	3	70.70	3	69.20	69.20	0	4,642	0.00%
2022/12/29	1	69.00	1	70.40	70.40	0	4,615	0.00%
2022/12/28	4	71.00	3	68.30	68.30	1	4,572	0.02%
2022/12/26	1	73.00	1	72.30	72.30	0	4,543	0.00%
2022/12/23	1	71.00	1	72.50	73.10	0	4,525	0.00%
2022/12/21	3	72.37	0	0.00	72.00	3	4,502	0.07%
2022/12/20	8	77.10	8	73.06	72.40	0	4,463	0.00%
2022/12/16	0	0.00	1	78.80	78.90	-1	4,234	-0.02%
2022/12/15	8	77.09	7	79.83	81.00	1	4,075	0.02%
2022/12/14	0	0.00	1	74.20	74.20	-1	3,547	-0.03%
2022/12/07	1	65.00	0	0.00	64.90	1	3,412	0.03%
2022/12/05	1	70.20	1	70.80	69.10	0	3,379	0.00%
2022/11/28	1	65.90	1	65.60	65.60	0	3,197	0.00%
2022/11/23	1	65.00	1	63.80	63.80	0	3,103	0.00%
2022/11/18	3	66.90	3	66.40	66.00	0	3,048	0.00%
2022/11/16	1	66.00	2	66.25	65.80	-1	2,963	-0.03%
2022/11/11	2	61.10	0	0.00	61.40	2	2,801	0.07%
2022/11/10	2	61.40	3	61.40	60.90	-1	2,766	-0.04%
2022/11/09	1	63.90	0	0.00	63.50	1	2,727	0.04%
2022/11/08	3	70.87	2	71.70	63.60	1	2,648	0.04%
2022/11/07	20	64.90	21	66.50	67.30	-1	2,379	-0.04%
2022/11/02	1	61.50	0	0.00	61.60	1	2,293	0.04%
2022/10/31	2	59.80	2	62.50	62.20	0	2,230	0.00%
2022/10/27	1	63.50	0	0.00	64.00	1	2,019	0.05%
2022/10/26	10	59.07	13	60.12	61.10	-3	1,559	-0.19%
2022/10/25	0	0.00	1	55.80	55.80	-1	1,306	-0.08%
2022/10/24	1	54.10	0	0.00	53.50	1	1,314	0.08%
2022/10/21	0	0.00	3	52.23	53.80	-3	1,320	-0.23%
2022/10/20	4	54.90	4	54.73	54.00	0	1,310	0.00%
2022/10/18	0	0.00	10	48.50	48.50	-10	1,119	-0.89%
2022/10/14	11	47.88	0	0.00	47.90	11	1,177	0.93%
2022/10/11	1	47.65	0	0.00	47.65	1	1,402	0.07%
2022/10/07	1	51.00	0	0.00	50.90	1	1,406	0.07%
2022/09/16	3	60.10	0	0.00	59.90	3	1,498	0.20%
2022/09/14	1	60.50	1	61.00	61.30	0	1,512	0.00%
2022/09/13	0	0.00	3	62.30	62.70	-3	1,509	-0.20%
2022/09/12	2	60.00	2	60.60	59.70	0	1,502	0.00%
2022/09/08	0	0.00	1	56.70	56.80	-1	1,507	-0.07%
2022/09/07	1	56.00	0	0.00	55.70	1	1,520	0.07%
2022/09/05	1	60.10	0	0.00	58.50	1	1,535	0.07%
2022/09/02	5	61.50	0	0.00	61.10	5	1,537	0.33%
2022/09/01	1	60.90	1	62.00	61.30	0	1,537	0.00%
2022/08/30	1	61.00	0	0.00	61.60	1	1,535	0.07%
2022/08/22	1	65.40	0	0.00	64.60	1	1,531	0.07%
2022/08/15	0	0.00	3	67.10	67.10	-3	1,580	-0.19%
2022/08/09	0	0.00	1	63.60	63.30	-1	1,540	-0.06%
2022/08/08	1	62.00	0	0.00	62.10	1	1,523	0.07%
2022/08/01	2	65.50	4	64.95	64.50	-2	1,549	-0.13%
2022/07/29	4	69.25	10	70.63	67.50	-6	1,534	-0.39%
2022/07/27	1	60.00	0	0.00	64.70	1	1,412	0.07%
2022/07/26	2	61.70	1	63.20	61.70	1	1,385	0.07%
2022/07/25	3	67.83	0	0.00	68.40	3	1,347	0.22%
2022/07/22	5	71.44	1	72.10	71.80	4	1,323	0.30%
2022/07/21	0	0.00	8	72.85	72.70	-8	1,313	-0.61%
2022/07/20	22	73.11	13	72.58	74.30	9	1,287	0.70%
2022/07/19	1	67.60	1	69.50	69.60	0	1,172	0.00%
2022/06/15	0	0.00	1	88.00	85.90	-1	1,312	-0.08%
2022/06/14	11	87.25	10	86.78	87.70	1	1,329	0.08%
2022/05/27	0	0.00	4	92.25	92.90	-4	1,481	-0.27%
2022/05/26	4	90.70	0	0.00	90.20	4	1,528	0.26%
2022/05/16	1	103.50	0	0.00	103.00	1	1,522	0.07%
2022/05/05	2	115.25	0	0.00	114.50	2	1,607	0.12%
2022/05/03	1	113.50	1	112.00	112.00	0	1,603	0.00%
2022/04/28	1	110.50	1	109.00	109.00	0	1,614	0.00%
2022/04/27	0	0.00	90	104.82	109.50	-90	1,616	-5.57%
2022/04/26	3	111.50	30	110.50	111.00	-27	1,597	-1.69%
2022/04/15	1	120.00	3	121.00	121.00	-2	1,577	-0.13%
2022/04/14	2	126.25	0	0.00	125.00	2	1,619	0.12%
2022/04/12	0	0.00	1	120.50	123.00	-1	1,650	-0.06%
2022/04/11	3	125.33	0	0.00	120.00	3	1,643	0.18%
2022/04/07	5	137.90	0	0.00	133.00	5	1,619	0.31%
2022/04/06	2	148.75	0	0.00	147.00	2	1,578	0.13%
2022/03/29	1	151.00	0	0.00	151.50	1	1,800	0.06%
2022/03/28	4	152.13	6	153.17	153.50	-2	1,943	-0.10%
2022/03/25	1	151.00	1	153.50	149.00	0	1,942	0.00%
2022/03/23	0	0.00	3	150.50	152.00	-3	2,056	-0.15%
2022/03/22	7	146.29	1	147.00	151.00	6	2,090	0.29%
2022/03/18	3	156.17	3	154.50	154.50	0	2,141	0.00%
2022/03/17	1	156.00	0	0.00	156.00	1	2,210	0.05%
2022/03/10	1	155.00	5	157.60	154.00	-4	2,902	-0.14%
2022/03/09	2	146.00	0	0.00	147.00	2	3,099	0.06%
2022/03/03	0	0.00	8	167.00	161.00	-8	3,668	-0.22%
2022/03/01	8	164.25	0	0.00	163.00	8	3,795	0.21%
2022/02/10	1	165.00	1	167.00	164.00	0	4,495	0.00%
2022/01/14	1	159.00	1	160.50	160.50	0	5,632	0.00%
2022/01/13	1	162.00	0	0.00	161.00	1	5,848	0.02%
2022/01/07	0	0.00	4	168.63	171.00	-4	6,516	-0.06%
2022/01/06	121	169.04	0	0.00	168.50	121	6,568	1.84%	大買/鉅額交易
2021/12/29	0	0.00	1	179.00	177.00	-1	6,686	-0.01%
2021/12/28	1	179.00	1	181.50	179.00	0	6,666	0.00%
2021/12/27	1	181.00	0	0.00	181.00	1	6,647	0.02%
2021/12/24	1	188.00	0	0.00	187.50	1	6,613	0.02%
2021/12/23	3	188.33	1	187.00	187.00	2	6,564	0.03%
2021/12/22	39	190.58	38	188.22	186.50	1	6,489	0.02%
2021/12/14	16	180.50	16	177.84	180.50	0	6,129	0.00%
2021/12/13	6	182.00	6	183.83	182.00	0	6,059	0.00%
2021/12/10	29	190.95	27	189.20	182.00	2	5,943	0.03%
2021/12/08	0	0.00	1	195.00	190.00	-1	5,559	-0.02%
2021/12/06	1	186.50	0	0.00	193.00	1	5,344	0.02%
2021/12/03	0	0.00	1	185.00	191.50	-1	5,293	-0.02%
2021/11/30	0	0.00	1	172.00	175.50	-1	4,867	-0.02%
2021/11/29	2	153.50	2	157.25	161.00	0	4,674	0.00%
2021/11/24	0	0.00	1	160.50	162.00	-1	4,486	-0.02%
2021/11/23	1	156.00	0	0.00	155.00	1	4,444	0.02%
2021/11/19	0	0.00	2	161.50	159.00	-2	4,441	-0.05%
2021/11/18	1	161.00	1	156.50	156.50	0	4,460	0.00%
2021/11/17	11	156.36	11	154.32	157.00	0	4,440	0.00%
2021/11/16	1	158.00	0	0.00	157.50	1	4,387	0.02%
2021/11/15	2	165.50	0	0.00	163.50	2	4,333	0.05%
2021/11/12	3	164.17	3	164.50	164.50	0	4,295	0.00%
2021/11/11	2	164.00	4	168.63	163.00	-2	4,223	-0.05%
2021/11/10	7	167.14	5	163.30	163.00	2	4,140	0.05%
2021/11/09	10	170.00	18	169.92	166.50	-8	4,040	-0.20%
2021/11/08	10	164.00	1	171.00	163.50	9	3,798	0.24%
2021/11/05	7	155.50	9	157.89	160.00	-2	3,556	-0.06%
2021/11/04	0	0.00	1	150.00	145.50	-1	3,393	-0.03%
2021/11/03	2	148.25	2	150.50	148.00	0	3,460	0.00%
2021/11/02	2	147.00	2	155.75	146.00	0	3,572	0.00%
2021/11/01	1	154.00	0	0.00	154.00	1	3,541	0.03%
2021/10/29	2	154.75	1	155.50	150.00	1	3,527	0.03%
2021/10/27	1	152.50	1	155.00	155.50	0	3,532	0.00%
2021/10/26	1	158.50	1	160.00	157.50	0	3,489	0.00%
2021/10/25	1	170.50	1	173.00	175.00	0	3,305	0.00%
2021/10/22	3	166.67	3	168.00	171.50	0	3,268	0.00%
2021/10/20	1	175.00	1	171.00	168.50	0	3,144	0.00%
2021/10/19	2	169.75	12	166.54	168.50	-10	3,000	-0.33%
2021/10/18	12	166.83	2	165.25	168.50	10	2,794	0.36%
2021/10/15	13	147.62	19	151.95	154.00	-6	2,589	-0.23%
2021/10/14	1	143.00	1	145.50	145.00	0	2,484	0.00%
2021/10/06	0	0.00	1	128.00	128.00	-1	2,259	-0.04%
2021/10/01	0	0.00	1	121.00	119.50	-1	2,252	-0.04%
2021/09/30	1	117.00	2	120.25	122.50	-1	2,251	-0.04%
2021/09/28	1	123.50	0	0.00	121.00	1	2,314	0.04%
2021/09/22	1	135.00	0	0.00	132.00	1	2,370	0.04%
2021/09/17	1	135.50	1	134.50	134.50	0	2,385	0.00%
2021/09/09	1	136.50	1	137.00	137.50	0	2,692	0.00%
2021/09/08	1	133.00	0	0.00	134.50	1	2,680	0.04%
2021/09/07	7	145.43	0	0.00	146.50	7	2,631	0.27%
2021/09/02	0	0.00	1	147.50	144.00	-1	2,678	-0.04%
2021/08/26	1	146.00	0	0.00	145.50	1	2,946	0.03%
2021/08/24	8	152.00	10	147.70	147.00	-2	2,934	-0.07%
2021/08/23	1	144.00	0	0.00	146.50	1	2,878	0.03%
2021/08/20	0	0.00	1	137.50	137.00	-1	2,863	-0.03%
2021/08/18	0	0.00	2	141.00	141.00	-2	2,847	-0.07%
2021/08/17	5	134.70	4	135.75	134.50	1	2,838	0.04%
2021/08/13	7	137.29	7	137.57	137.50	0	2,822	0.00%
2021/08/12	1	141.00	0	0.00	140.00	1	2,819	0.04%
2021/08/11	1	139.00	2	138.25	140.50	-1	2,988	-0.03%
2021/08/10	0	0.00	4	150.50	150.50	-4	3,127	-0.13%
2021/08/09	11	162.23	10	157.50	157.50	1	3,156	0.03%
2021/08/06	22	172.82	17	158.53	157.00	5	3,277	0.15%
2021/08/03	0	0.00	1	160.00	163.00	-1	3,431	-0.03%
2021/08/02	0	0.00	1	160.00	160.00	-1	3,502	-0.03%
2021/07/28	1	135.50	1	138.00	141.00	0	3,635	0.00%
2021/07/20	1	146.50	0	0.00	143.50	1	3,875	0.03%
2021/07/16	0	0.00	1	140.00	139.00	-1	3,939	-0.03%
2021/07/13	0	0.00	1	146.00	140.00	-1	3,923	-0.03%
2021/07/12	0	0.00	1	145.00	145.00	-1	3,909	-0.03%
2021/07/06	1	154.50	0	0.00	151.00	1	3,899	0.03%
2021/07/05	0	0.00	2	148.75	152.50	-2	3,868	-0.05%
2021/07/02	5	143.00	5	140.50	139.00	0	3,978	0.00%
2021/07/01	0	0.00	16	143.19	140.50	-16	4,044	-0.40%
2021/06/30	15	143.00	0	0.00	143.00	15	4,033	0.37%
2021/06/29	3	148.00	0	0.00	142.50	3	4,150	0.07%
2021/06/28	0	0.00	10	149.00	148.00	-10	4,156	-0.24%
2021/06/25	10	156.75	0	0.00	151.50	10	4,127	0.24%
2021/06/24	0	0.00	13	154.27	154.50	-13	4,081	-0.32%
2021/06/23	13	146.62	0	0.00	143.00	13	4,030	0.32%
2021/06/21	1	158.00	0	0.00	153.50	1	3,922	0.03%
2021/06/17	0	0.00	1	168.50	168.50	-1	3,827	-0.03%
2021/06/16	0	0.00	10	172.00	165.50	-10	3,819	-0.26%
2021/06/15	10	172.00	19	174.00	174.00	-9	3,782	-0.24%
2021/06/11	1	171.00	0	0.00	166.50	1	3,760	0.03%
2021/06/10	2	187.00	2	185.00	181.00	0	3,775	0.00%
2021/06/07	10	157.85	10	159.00	160.50	0	3,699	0.00%
2021/06/03	20	174.50	0	0.00	173.50	20	3,655	0.55%
2021/06/01	0	0.00	3	174.00	174.00	-3	3,600	-0.08%
2021/05/19	4	145.38	2	144.00	138.00	2	4,252	0.05%
2021/05/18	1	141.00	1	149.00	145.00	0	4,083	0.00%
2021/05/14	2	172.00	0	0.00	154.00	2	3,862	0.05%
2021/05/12	5	202.10	323	197.19	190.00	-318	3,718	-8.55%	大賣/鉅額交易
2021/05/11	168	228.93	10	224.00	211.00	158	3,819	4.14%	大買/鉅額交易
2021/05/10	0	0.00	100	229.90	234.00	-100	3,787	-2.64%
2021/05/07	3	210.00	4	204.88	213.00	-1	3,813	-0.03%
2021/05/06	1	196.00	0	0.00	194.00	1	3,752	0.03%
2021/04/29	2	227.25	2	220.00	211.00	0	3,725	0.00%
2021/04/28	6	228.08	96	233.62	222.00	-90	3,678	-2.45%
2021/04/27	2	230.25	3	223.33	217.00	-1	3,643	-0.03%
2021/04/12	0	0.00	3	220.00	220.00	-3	3,560	-0.08%
2021/04/09	0	0.00	1	196.00	200.00	-1	3,557	-0.03%
2021/04/08	3	208.50	2	195.00	197.00	1	3,714	0.03%
2021/04/07	253	202.00	1	201.00	202.00	252	3,660	6.89%	大買/鉅額交易
2021/04/06	100	184.00	0	0.00	184.00	100	3,768	2.65%
2021/04/01	2	164.00	2.1	164.17	167.50	-0.1	3,979	0.00%
2021/03/19	0	0.00	3	126.67	128.00	-3	4,174	-0.07%
2021/03/18	0	0.00	1	126.00	122.50	-1	4,189	-0.02%
2021/03/17	1	126.50	11	124.64	122.00	-10	4,207	-0.24%
2021/03/16	14	124.79	2	130.25	124.50	12	4,558	0.26%
2021/03/15	1	135.00	11	139.09	133.50	-10	4,822	-0.21%
2021/03/12	10	133.90	0	0.00	134.00	10	4,812	0.21%
2021/03/11	0	0.00	6	123.50	129.50	-6	4,858	-0.12%
2021/03/09	0	0.00	3	120.00	122.00	-3	5,006	-0.06%
2021/03/05	0	0.00	1	117.50	117.00	-1	4,994	-0.02%
2021/03/04	3	122.50	4	122.63	120.50	-1	4,996	-0.02%
2021/03/03	3	119.00	3	118.50	118.50	0	4,981	0.00%
2021/03/02	8	122.00	0	0.00	114.50	8	4,986	0.16%
2021/02/25	0	0.00	12	122.38	121.00	-12	5,001	-0.24%
2021/02/24	8	107.50	3	111.17	115.00	5	4,884	0.10%
2021/02/23	11	115.55	7	118.43	112.50	4	4,811	0.08%
2021/02/22	0	0.00	8	124.50	124.50	-8	4,793	-0.17%
2021/02/19	10	112.60	6	112.67	113.50	4	4,858	0.08%
2021/02/02	6	84.22	2	84.70	82.40	4	5,957	0.07%
2021/02/01	2	92.75	0	0.00	91.40	2	5,780	0.03%
2021/01/29	0	0.00	4	95.68	101.50	-4	5,736	-0.07%
2021/01/26	6	97.57	4	100.10	97.80	2	5,605	0.04%
2021/01/25	1	91.20	0	0.00	98.20	1	5,504	0.02%
2021/01/22	1	92.40	2	92.25	89.30	-1	5,502	-0.02%
2021/01/20	2	99.65	0	0.00	97.20	2	5,535	0.04%
2021/01/18	3	116.00	1	125.00	112.50	2	5,457	0.04%
2021/01/15	0	0.00	1	123.00	125.00	-1	5,450	-0.02%
2021/01/13	1	108.00	0	0.00	108.50	1	5,682	0.02%
2021/01/08	0	0.00	1	125.00	121.00	-1	5,670	-0.02%
2021/01/06	1	111.50	0	0.00	111.50	1	5,630	0.02%
2020/12/31	5	141.50	1	137.50	135.00	4	5,629	0.07%
2020/12/30	3	142.00	2	142.25	142.00	1	5,459	0.02%
2020/12/29	1	141.50	2	140.50	142.50	-1	5,358	-0.02%
2020/12/28	1	136.00	5	141.90	144.00	-4	5,167	-0.08%
2020/12/25	14	141.57	11	131.73	131.00	3	4,941	0.06%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/16	0	0.00	1	117.00	116.00	-1	4,603	-0.02%
2020/12/14	0	0.00	1	119.50	119.50	-1	4,600	-0.02%
2020/12/11	1	110.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	7	116.71	4	114.75	116.50	3	4,571	0.07%
2020/12/09	22	134.30	23	135.67	121.50	-1	4,192	-0.02%
2020/12/08	1	133.50	0	0.00	134.50	1	3,903	0.03%
2020/12/07	0	0.00	3	118.17	122.50	-3	3,833	-0.08%
2020/12/04	2	109.75	1	109.00	111.50	1	3,828	0.03%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/19	2	101.45	0	0.00	104.00	2	4,109	0.05%
2020/11/18	0	0.00	12	93.78	97.50	-12	3,982	-0.30%
2020/11/17	3	91.30	5	92.40	88.70	-2	3,889	-0.05%
2020/11/16	15	84.96	5	85.54	89.90	10	3,808	0.26%
2020/11/13	6	78.93	2	80.75	82.00	4	3,754	0.11%
2020/11/12	2	76.20	2	75.00	74.60	0	3,670	0.00%
2020/11/11	1	74.20	18	74.67	75.70	-17	3,475	-0.49%
2020/11/10	3	71.00	0	0.00	73.30	3	3,045	0.10%
2020/11/04	0	0.00	5	56.00	54.30	-5	2,553	-0.20%
2020/11/03	5	54.00	0	0.00	54.30	5	2,553	0.20%
2020/11/02	1	54.90	0	0.00	54.70	1	2,564	0.04%
2020/10/30	5	56.96	2	55.75	56.20	3	2,562	0.12%
2020/10/29	1	57.20	7	56.00	57.20	-6	2,556	-0.23%
2020/10/28	8	55.21	1	55.20	55.00	7	2,477	0.28%
2020/10/26	0	0.00	1	55.00	53.70	-1	2,431	-0.04%
2020/10/23	0	0.00	15.3	55.40	55.40	-15.3	2,610	-0.59%
2020/10/22	2	54.50	0	0.00	54.50	2	2,666	0.07%
2020/10/20	4	49.06	0	0.00	48.90	4	2,435	0.16%
2020/09/25	1	49.00	0	0.00	49.00	1	2,464	0.04%
2020/09/22	1	49.90	0	0.00	51.90	1	2,451	0.04%
2020/09/21	1	50.70	0	0.00	50.90	1	2,444	0.04%
2020/09/15	1	52.30	0	0.00	52.20	1	2,428	0.04%
2020/09/11	4	52.93	0	0.00	52.10	4	2,415	0.17%
2020/09/10	1	58.60	0	0.00	57.10	1	2,340	0.04%
2020/09/08	7	55.81	0	0.00	58.60	7	2,237	0.31%
2020/09/04	5	50.26	5	52.10	52.10	0	2,083	0.00%
2020/09/03	1	54.30	0	0.00	54.20	1	2,030	0.05%
2020/08/27	0	0.00	3	49.15	49.20	-3	1,775	-0.17%
2020/08/25	3	48.50	0	0.00	49.30	3	1,881	0.16%
2020/08/11	0	0.00	0.1	46.20	46.25	-0.1	1,723	-0.01%
2020/08/06	0	0.00	3	50.00	49.10	-3	1,800	-0.17%
2020/08/04	1	48.90	0	0.00	48.85	1	1,804	0.06%
2020/08/03	0	0.00	0.1	52.70	53.00	-0.1	1,802	0.00%
2020/07/30	0	0.00	1	53.00	53.10	-1	1,772	-0.06%
2020/07/29	10	54.60	11	55.55	53.80	-1	1,784	-0.06%
2020/07/28	4	49.80	2	51.00	51.80	2	1,620	0.12%
2020/07/22	2	46.35	0	0.00	46.35	2	1,557	0.13%
2020/06/04	0	0.00	4	52.70	51.70	-4	1,300	-0.31%
2020/06/02	4	52.00	0	0.00	52.00	4	1,268	0.32%
2020/05/29	2	53.05	2	51.85	50.70	0	1,145	0.00%
2020/05/26	0	0.00	1	48.40	48.00	-1	1,071	-0.09%
2020/05/11	7	51.63	7	52.13	52.60	0	1,067	0.00%
2020/05/08	0	0.00	5	50.50	52.80	-5	1,125	-0.44%
2020/05/04	5	49.87	0	0.00	50.00	5	955	0.52%
2020/04/13	1	43.30	1	44.15	44.00	0	900	0.00%
2020/03/18	0	0.00	6	34.10	34.20	-6	943	-0.64%
2020/03/05	0	0.00	5	56.94	57.00	-5	887	-0.56%
2020/03/04	5	56.50	0	0.00	56.50	5	885	0.56%
2020/02/26	0	0.00	4	64.33	62.80	-4	858	-0.47%
2020/02/24	1	62.60	0	0.00	62.20	1	818	0.12%
2020/02/19	0	0.00	0.7	63.40	63.50	-0.7	820	-0.09%
2020/02/18	0	0.00	1	64.70	63.50	-1	817	-0.12%
2020/02/17	0	0.00	1	63.70	64.60	-1	805	-0.12%
2020/02/13	1	62.60	1	62.60	63.40	0	747	0.00%
2020/02/12	8	64.31	8	63.21	63.70	0	754	0.00%
2020/02/11	8	62.38	3	61.70	63.00	5	710	0.70%
2020/01/08	1	69.50	1	69.70	66.60	0	858	0.00%
2020/01/02	0	0.00	8	66.40	66.80	-8	843	-0.95%
2019/12/27	8	64.25	0	0.00	64.30	8	877	0.91%
2019/10/09	0	0.00	1	68.40	69.00	-1	1,017	-0.10%
2019/10/08	1	67.90	0	0.00	67.90	1	1,096	0.09%
2019/10/03	3	64.30	0	0.00	64.60	3	1,407	0.21%
2019/09/11	1	67.50	0	0.00	67.40	1	1,764	0.06%
2019/09/02	0	0.00	1	68.00	68.20	-1	2,025	-0.05%
2019/08/30	0	0.00	6	67.90	67.40	-6	2,030	-0.30%
2019/08/26	1	69.50	0	0.00	69.10	1	2,053	0.05%
2019/08/20	3	70.50	22	69.60	69.60	-19	2,090	-0.91%
2019/08/14	7	76.10	7	74.70	71.40	0	2,048	0.00%
2019/08/12	2	78.00	0	0.00	77.60	2	2,085	0.10%
2019/07/30	2	75.80	2	76.80	76.80	0	2,352	0.00%
2019/07/18	0	0.00	1	75.00	74.70	-1	2,434	-0.04%
2019/07/17	1	74.10	0	0.00	75.00	1	2,483	0.04%
2019/07/12	3	80.37	3	81.40	80.20	0	2,520	0.00%
2019/07/11	18	87.66	0	0.00	85.00	18	2,417	0.74%
2019/07/10	9	85.59	9	87.32	87.40	0	2,238	0.00%
2019/07/09	2	81.50	0	0.00	79.50	2	2,132	0.09%
2019/07/08	16	82.56	11	82.18	81.70	5	2,117	0.24%
2019/06/21	16	81.94	16	81.78	79.50	0	2,915	0.00%
2019/06/20	0	0.00	2	78.30	78.00	-2	2,763	-0.07%
2019/06/18	12	75.39	12	78.56	76.00	0	2,719	0.00%
2019/06/13	2	71.70	0	0.00	70.40	2	2,680	0.07%
2019/06/12	0	0.00	0	68.90	68.90	0	2,656	0.00%
2019/05/14	1	73.20	2	74.05	75.80	-1	3,044	-0.03%
2019/05/13	0	0.00	3	70.53	70.00	-3	2,900	-0.10%
2019/05/10	0	0.00	3	66.00	66.10	-3	2,822	-0.11%
2019/05/06	0	0.00	3	69.40	68.00	-3	2,815	-0.11%
2019/04/29	5	66.98	3	66.07	65.20	2	2,844	0.07%
2019/04/24	3	72.03	4	71.10	70.90	-1	3,009	-0.03%
2019/04/23	3	70.23	2	71.00	70.10	1	2,980	0.03%
2019/04/22	2	69.15	0	0.00	67.70	2	2,949	0.07%
2019/04/15	0	0.00	1	73.40	74.50	-1	3,037	-0.03%
2019/04/12	2	71.15	1	71.10	71.90	1	3,034	0.03%
2019/04/10	3	74.03	0	0.00	72.90	3	3,024	0.10%
2019/04/09	1	81.90	2	83.85	81.00	-1	2,995	-0.03%
2019/04/08	6	84.57	3	85.00	83.40	3	3,035	0.10%
2019/04/03	3	77.57	3	77.97	79.30	0	2,943	0.00%
2019/04/02	0	0.00	1	71.10	72.10	-1	3,016	-0.03%
2019/03/25	2	68.30	3	68.50	69.10	-1	3,183	-0.03%
2019/03/22	3	68.90	1	70.80	68.50	2	3,151	0.06%
2019/03/21	1	69.80	1	69.70	69.40	0	3,124	0.00%
2019/03/20	1	70.30	0	0.00	68.70	1	3,073	0.03%
2019/03/19	0	0.00	3	69.03	69.80	-3	2,923	-0.10%
2019/03/15	1	63.60	0	0.00	63.40	1	2,877	0.03%
2019/03/08	0	0.00	1	65.30	65.30	-1	2,926	-0.03%
2019/03/07	1	63.50	0	0.00	63.50	1	2,924	0.03%
2019/03/04	0	0.00	2	65.65	66.90	-2	2,989	-0.07%
2019/02/27	1	64.70	0	0.00	64.50	1	2,984	0.03%
2019/02/26	0	0.00	1	68.10	65.80	-1	2,978	-0.03%
2019/02/25	2	68.50	1	69.70	68.80	1	3,000	0.03%
2019/02/21	1	68.80	1	70.50	69.60	0	2,964	0.00%
2019/02/20	0	0.00	1	69.80	68.70	-1	2,922	-0.03%
2019/02/19	2	69.20	1	70.00	68.40	1	2,892	0.03%
2019/02/18	0	0.00	2	66.55	67.80	-2	2,736	-0.07%
2019/02/15	0	0.00	1	62.20	61.70	-1	2,665	-0.04%
2019/02/14	4	66.30	6	67.70	64.10	-2	2,651	-0.08%
2019/02/12	2	57.45	0	0.00	57.50	2	2,481	0.08%
2019/02/11	0	0.00	2	56.70	56.40	-2	2,528	-0.08%
2019/01/30	0	0.00	4	57.30	57.00	-4	2,544	-0.16%
2019/01/25	0	0.00	1	58.70	58.50	-1	2,728	-0.04%
2019/01/24	3	59.63	6	58.40	59.50	-3	2,718	-0.11%
2019/01/23	0	0.00	2	57.05	57.20	-2	2,681	-0.07%
2019/01/21	1	57.40	0	0.00	57.40	1	2,675	0.04%
2019/01/18	9	59.72	6	59.08	59.00	3	2,658	0.11%
2019/01/17	1	55.60	4	56.93	57.10	-3	2,570	-0.12%
2019/01/16	0	0.00	4	55.78	55.00	-4	2,512	-0.16%
2019/01/09	5	55.50	5	56.20	54.10	0	2,461	0.00%
2019/01/07	0	0.00	1	53.10	52.90	-1	2,467	-0.04%
2019/01/04	1	51.00	1	50.80	50.80	0	2,465	0.00%
2019/01/03	3	54.07	2	53.20	53.20	1	2,462	0.04%
2019/01/02	0	0.00	2	56.10	54.50	-2	2,451	-0.08%
2018/12/28	2	54.50	2	55.00	56.60	0	2,435	0.00%
2018/12/27	5	58.00	10	57.30	55.20	-5	2,398	-0.21%
2018/12/26	13	58.97	6	57.18	56.40	7	2,310	0.30%
2018/12/25	23	63.48	10	63.10	62.60	13	2,180	0.60%
2018/12/24	8	58.20	7	58.89	61.10	1	1,941	0.05%
2018/12/22	6	55.32	7	56.03	55.60	-1	1,804	-0.06%
2018/12/21	4	51.50	0	0.00	52.50	4	1,708	0.23%
2018/11/29	7	52.19	7	51.00	51.00	0	1,863	0.00%
2018/11/26	0	0.00	3	47.85	47.85	-3	1,899	-0.16%
2018/11/23	0	0.00	1	47.35	47.85	-1	1,986	-0.05%
2018/11/22	4	49.80	1	48.20	48.20	3	2,028	0.15%
2018/11/16	0	0.00	10	47.85	47.85	-10	2,028	-0.49%
2018/11/14	10	49.31	0	0.00	49.10	10	2,106	0.47%
2018/11/09	5	48.98	5	48.70	48.70	0	2,215	0.00%
2018/11/08	0	0.00	7	53.50	51.00	-7	2,241	-0.31%
2018/11/06	8	50.10	1	46.75	46.75	7	2,204	0.32%
2018/10/18	0	0.00	2	50.30	50.70	-2	2,497	-0.08%
2018/10/16	2	53.20	0	0.00	52.00	2	2,571	0.08%
2018/10/15	0	0.00	2	50.30	49.90	-2	2,556	-0.08%
2018/10/12	2	49.10	0	0.00	50.80	2	2,625	0.08%
2018/10/11	1	48.30	2	48.25	48.25	-1	2,763	-0.04%
2018/10/09	5	54.30	4	53.60	53.60	1	2,846	0.04%
2018/10/02	0	0.00	4	68.50	68.50	-4	2,883	-0.14%
2018/10/01	2	69.85	6	68.70	68.00	-4	2,901	-0.14%
2018/09/28	9	72.04	9	70.10	70.10	0	2,966	0.00%
2018/09/27	9	68.59	7	68.59	70.00	2	3,110	0.06%
2018/09/26	9	68.29	3	67.50	67.50	6	3,063	0.20%
2018/09/21	0	0.00	1	68.50	67.80	-1	3,045	-0.03%
2018/09/19	1	65.00	0	0.00	65.00	1	3,007	0.03%
2018/09/18	2	66.20	4	67.20	65.50	-2	3,015	-0.07%
2018/09/14	0	0.00	1	72.20	73.20	-1	3,094	-0.03%
2018/09/13	1	72.40	0	0.00	70.50	1	3,108	0.03%
2018/09/11	2	74.50	0	0.00	74.30	2	3,144	0.06%
2018/09/07	0	0.00	1	78.10	76.60	-1	3,153	-0.03%
2018/09/06	0	0.00	1	83.20	81.00	-1	3,167	-0.03%
2018/09/05	2	88.40	1	89.80	87.60	1	3,161	0.03%
2018/09/04	1	89.00	2	90.20	88.50	-1	3,171	-0.03%
2018/09/03	4	89.53	2	89.20	88.50	2	3,249	0.06%
2018/08/31	1	91.00	1	88.20	88.20	0	3,279	0.00%
2018/08/30	0	0.00	4	89.60	87.70	-4	3,228	-0.12%
2018/08/29	2	88.05	2	85.65	89.90	0	3,273	0.00%
2018/08/28	2	82.40	1	83.60	81.80	1	3,330	0.03%
2018/08/27	4	80.65	0	0.00	81.80	4	3,371	0.12%
2018/08/23	0	0.00	3	81.87	81.60	-3	3,532	-0.08%
2018/08/22	3	81.90	0	0.00	81.50	3	3,609	0.08%
2018/08/21	0	0.00	6	78.30	81.00	-6	3,594	-0.17%
2018/08/20	1	82.30	1	82.80	83.10	0	3,567	0.00%
2018/08/10	1	138.00	0	0.00	136.00	1	3,675	0.03%
2018/08/08	1	139.00	0	0.00	136.00	1	3,773	0.03%
2018/08/07	0	0.00	1	139.00	140.00	-1	3,857	-0.03%
2018/08/06	3	139.00	0	0.00	132.50	3	3,942	0.08%
2018/08/02	0	0.00	2	148.00	143.50	-2	4,334	-0.05%
2018/07/30	8	146.81	5	149.00	142.50	3	4,266	0.07%
2018/07/27	1	141.50	2	145.50	147.50	-1	4,229	-0.02%
2018/07/26	3	150.50	2	154.00	144.50	1	4,175	0.02%
2018/07/25	1	146.50	1	150.00	151.00	0	4,059	0.00%
2018/07/24	3	137.17	1	137.00	137.50	2	3,983	0.05%
2018/07/23	0	0.00	1	135.00	132.00	-1	3,931	-0.03%
2018/07/19	1	140.50	0	0.00	140.00	1	3,891	0.03%
2018/07/18	0	0.00	2	142.50	140.00	-2	3,829	-0.05%
2018/07/17	2	129.50	0	0.00	131.00	2	3,711	0.05%
2018/07/11	1	119.00	2	120.00	122.00	-1	4,061	-0.02%
2018/07/10	1	113.50	1	114.50	117.50	0	4,104	0.00%
2018/07/06	1	128.00	0	0.00	128.00	1	4,224	0.02%
2018/07/05	1	130.50	4	131.75	125.00	-3	4,153	-0.07%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	2	113.50	2	114.50	112.00	0	3,942	0.00%
2018/06/28	1	117.00	0	0.00	116.50	1	3,901	0.03%
2018/06/27	1	126.50	1	124.00	123.00	0	3,892	0.00%
2018/06/26	1	116.50	1	123.50	123.00	0	3,858	0.00%
2018/06/22	2	129.75	0	0.00	130.00	2	3,758	0.05%
2018/06/20	0	0.00	1	145.00	144.50	-1	3,996	-0.03%
2018/06/14	1	149.50	0	0.00	145.00	1	4,140	0.02%
2018/06/13	0	0.00	1	150.50	150.50	-1	4,117	-0.02%
2018/06/12	2	162.50	0	0.00	156.50	2	4,086	0.05%
2018/06/11	2	169.75	1	164.50	163.50	1	4,045	0.02%
2018/06/08	0	0.00	1	168.00	165.00	-1	3,959	-0.03%
2018/06/06	1	163.50	2	166.00	165.00	-1	3,866	-0.03%
2018/06/05	1	163.50	1	159.50	169.00	0	3,737	0.00%
2018/06/01	2	147.50	2	150.25	152.00	0	3,588	0.00%
2018/05/31	3	156.50	4	148.75	143.00	-1	3,520	-0.03%
2018/05/30	4	137.38	4	143.63	149.00	0	3,421	0.00%
2018/05/29	2	141.75	1	144.00	135.50	1	3,347	0.03%
2018/05/25	0	0.00	1	147.50	143.50	-1	3,335	-0.03%
2018/05/24	2	139.75	4	140.13	143.50	-2	3,291	-0.06%
2018/05/22	2	171.50	1	174.50	167.00	1	3,275	0.03%
2018/05/21	0	0.00	1	167.50	166.00	-1	3,266	-0.03%
2018/05/17	1	160.00	0	0.00	157.50	1	3,751	0.03%
2018/05/16	4	165.63	1	165.00	162.00	3	3,886	0.08%
2018/05/15	1	152.50	1	155.00	159.00	0	3,991	0.00%
2018/05/11	1	164.50	0	0.00	162.00	1	4,077	0.02%
2018/05/10	5	183.10	1	186.00	180.00	4	4,111	0.10%
2018/04/18	1	229.50	1	235.00	235.00	0	5,335	0.00%
2018/04/17	1	262.00	0	0.00	249.50	1	5,068	0.02%
2018/04/16	1	278.00	0	0.00	277.00	1	4,999	0.02%
2018/04/13	1	307.50	0	0.00	307.50	1	4,988	0.02%
2018/04/12	2	348.50	0	0.00	341.50	2	4,988	0.04%
2018/03/26	2	405.50	4	390.25	369.00	-2	5,587	-0.04%
2018/03/23	2	364.50	0	0.00	388.50	2	5,446	0.04%
2018/03/22	0	0.00	1	355.00	353.50	-1	5,351	-0.02%
2018/03/01	0	0.00	5	293.00	277.50	-5	6,177	-0.08%
2018/02/27	1	308.00	0	0.00	308.00	1	6,183	0.02%
2018/02/22	0	0.00	1	234.50	236.50	-1	6,229	-0.02%
2018/02/12	6	190.17	3	188.67	195.50	3	6,108	0.05%
2018/02/09	1	171.00	4	173.63	178.00	-3	5,806	-0.05%
2018/02/08	4	151.50	3	159.00	162.00	1	5,565	0.02%
2018/02/07	3	164.17	1	165.00	161.50	2	5,401	0.04%
2018/02/06	1	157.50	0	0.00	157.50	1	5,232	0.02%
2018/02/05	1	186.00	0	0.00	175.00	1	5,153	0.02%
2018/02/02	1	182.00	1	181.50	191.00	0	4,990	0.00%
2018/01/31	1	179.50	0	0.00	170.50	1	4,806	0.02%
2018/01/30	0	0.00	1	171.00	176.50	-1	4,760	-0.02%
2018/01/29	1	161.00	0	0.00	174.00	1	4,697	0.02%
2018/01/26	0	0.00	1	155.00	158.50	-1	4,640	-0.02%
2018/01/23	0	0.00	1	143.00	143.00	-1	4,436	-0.02%
2018/01/18	0	0.00	31	136.11	140.50	-31	4,263	-0.73%
2018/01/17	2	135.00	0	0.00	135.50	2	4,042	0.05%
2018/01/16	0	0.00	3	133.50	134.00	-3	3,690	-0.08%
2018/01/15	16	116.78	3	119.33	122.00	13	3,563	0.36%
2018/01/12	21	107.36	5	108.30	111.00	16	3,374	0.47%
2018/01/11	1	101.00	1	101.00	101.00	0	3,179	0.00%
2018/01/10	1	93.90	3	94.90	92.00	-2	3,152	-0.06%
2018/01/08	4	96.40	16	97.78	92.00	-12	3,018	-0.40%
2018/01/05	3	93.90	4	94.68	94.90	-1	2,944	-0.03%
2018/01/04	20	93.18	3	89.30	87.70	17	2,848	0.60%
2018/01/03	1	84.50	0	0.00	88.40	1	2,705	0.04%
2018/01/02	5	77.00	12	78.33	80.40	-7	2,579	-0.27%