高端疫苗 (6547)-凱基-嘉義券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
48.5
漲跌
▼1.7
漲幅
-3.39%
成交量
1,661張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30(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

高端疫苗 (6547)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/04/19	0	0.00	20	49.10	48.50	-20	1,544	-1.30%
2024/04/18	0	0.00	40	50.35	50.20	-40	1,568	-2.55%
2024/04/17	0	0.00	40	51.24	51.30	-40	1,615	-2.48%
2024/04/15	0	0.00	0	51.70	50.70	0	1,585	0.00%
2024/04/08	0	52.10	0	0.00	51.70	0	1,598	0.00%
2024/04/02	1	52.00	0	0.00	52.40	1	1,596	0.06%
2024/04/01	1	52.60	0	0.00	52.90	1	1,587	0.06%
2024/03/21	10.1	53.48	0.1	53.10	53.10	10	1,572	0.64%
2024/03/19	0	0.00	0.8	53.65	53.30	-0.8	1,596	-0.05%
2024/03/15	0	0.00	1	54.70	54.80	-1	1,612	-0.06%
2024/03/13	0	0.00	0.1	56.10	54.00	-0.1	1,702	0.00%
2024/03/12	1	56.00	0	0.00	55.70	1	1,718	0.06%
2024/03/01	0	0.00	1	61.30	60.80	-1	1,815	-0.06%
2024/02/27	0	0.00	0.1	61.30	61.40	-0.1	1,854	-0.01%
2024/02/26	0	0.00	1	61.60	61.50	-1	1,860	-0.05%
2024/02/22	0.1	60.80	0	0.00	60.80	0.1	1,859	0.01%
2024/02/21	0	0.00	80	62.14	61.90	-80	1,850	-4.32%
2024/02/20	0.2	62.20	83	62.72	62.30	-82.8	1,862	-4.45%
2024/02/19	0	0.00	1	62.80	62.90	-1	1,888	-0.05%
2024/02/16	0	0.00	0.1	62.20	62.50	-0.1	1,890	-0.01%
2024/02/15	2	61.90	0	0.00	61.80	2	1,890	0.11%
2024/02/05	2.1	64.44	0	0.00	65.30	2.1	1,870	0.11%
2024/02/02	0	0.00	0.2	60.10	60.10	-0.2	1,786	-0.01%
2024/01/29	0	0.00	2.5	60.64	61.30	-2.5	1,820	-0.14%
2024/01/25	0.1	61.40	1	62.30	61.40	-0.9	1,817	-0.05%
2024/01/23	0	0.00	0.2	63.30	63.30	-0.2	1,807	-0.01%
2024/01/22	0.3	63.00	0.5	63.30	63.00	-0.2	1,810	-0.01%
2024/01/19	1.2	63.30	1	63.70	63.10	0.2	1,816	0.01%
2024/01/17	3	68.50	1	69.00	67.20	2	1,764	0.11%
2024/01/16	0.1	67.20	0	0.00	67.00	0.1	1,741	0.01%
2024/01/15	0.9	68.60	1.5	68.96	68.60	-0.6	1,750	-0.03%
2024/01/12	2.1	67.71	2	65.85	68.00	0.1	1,705	0.00%
2024/01/11	2	65.15	2	66.00	65.30	0	1,683	0.00%
2024/01/10	1.4	68.20	1	68.50	68.20	0.4	1,666	0.02%
2024/01/05	2	68.60	2	68.95	69.10	0	1,705	0.00%
2024/01/04	0.1	67.80	3	67.60	67.70	-2.9	1,713	-0.17%
2024/01/03	0.1	68.30	0	0.00	68.30	0.1	1,768	0.01%
2024/01/02	0.1	68.70	0	0.00	68.50	0.1	1,817	0.01%
2023/12/28	0	0.00	10	70.00	70.00	-10	1,819	-0.55%
2023/12/22	90	69.71	0	0.00	69.40	90	1,926	4.67%
2023/12/21	0.1	69.60	0	0.00	69.40	0.1	1,938	0.01%
2023/12/20	1	69.90	1	70.40	69.80	0	1,939	0.00%
2023/12/19	2	69.20	3	69.43	69.20	-1	1,942	-0.05%
2023/12/14	1	71.30	0	0.00	69.70	1	1,953	0.05%
2023/12/11	5.1	71.10	0	0.00	71.10	5.1	1,981	0.26%
2023/12/08	0.1	75.60	0	0.00	75.80	0.1	1,950	0.01%
2023/12/07	2	75.60	2	75.75	75.00	0	1,977	0.00%
2023/12/06	5	75.28	1	75.40	74.80	4	2,015	0.20%
2023/12/05	10	74.76	3	75.17	75.90	7	2,026	0.35%
2023/12/04	14	74.80	1	74.30	74.80	13	1,996	0.65%
2023/12/01	12	72.76	2	72.70	72.70	10	1,987	0.50%
2023/11/30	4	71.60	0	0.00	71.90	4	2,096	0.19%
2023/11/29	0	0.00	22	70.70	71.00	-22	2,234	-0.98%
2023/11/28	2	70.70	2	70.30	70.70	0	2,705	0.00%
2023/11/27	4	70.65	4	70.60	69.80	0	2,958	0.00%
2023/11/24	3	68.77	0	0.00	68.70	3	2,948	0.10%
2023/11/22	44	68.10	0	0.00	67.90	44	2,972	1.48%
2023/11/21	3	67.70	0	0.00	67.80	3	2,978	0.10%
2023/11/20	0	0.00	0.2	67.80	67.70	-0.2	2,984	-0.01%
2023/11/16	1	69.10	3	67.50	67.70	-2	3,000	-0.07%
2023/11/14	0	0.00	2	69.50	69.50	-2	3,011	-0.07%
2023/11/03	1	71.60	1	71.80	71.30	0	3,204	0.00%
2023/11/02	0	0.00	4	71.00	71.10	-4	3,205	-0.12%
2023/11/01	0	0.00	5	70.32	69.70	-5	3,206	-0.16%
2023/10/24	0	0.00	0.1	70.80	71.00	-0.1	3,262	0.00%
2023/10/23	1	70.50	1	71.30	70.50	0	3,266	0.00%
2023/10/18	1.2	70.60	1	72.30	69.70	0.2	3,254	0.00%
2023/10/16	104	73.95	0	0.00	73.70	104	3,256	3.19%	大買/鉅額交易
2023/10/13	356	73.41	0	0.00	72.70	356	3,238	10.99%	大買/鉅額交易
2023/10/11	68	74.31	1	72.40	72.10	67	3,236	2.07%
2023/10/06	85	75.36	2	75.90	76.20	83	3,216	2.58%
2023/10/04	4	74.10	1	73.70	73.40	3	3,160	0.09%
2023/10/03	2	75.65	2	74.85	74.00	0	3,151	0.00%
2023/09/28	5	73.92	5	73.16	72.80	0	3,076	0.00%
2023/09/25	3	73.30	3	73.60	73.30	0	3,057	0.00%
2023/09/19	2	74.60	2	72.95	73.70	0	3,079	0.00%
2023/09/15	1	73.50	0	0.00	73.50	1	3,046	0.03%
2023/09/14	185	73.80	2	73.80	73.50	183	3,022	6.05%	大買/鉅額交易
2023/09/13	266	71.97	0	0.00	73.90	266	3,015	8.82%	大買/鉅額交易
2023/09/12	3	70.10	3	71.40	70.00	0	2,982	0.00%
2023/09/11	13	73.90	13	72.22	72.00	0	2,948	0.00%
2023/09/08	6	73.68	5	73.20	73.40	1	2,883	0.03%
2023/09/07	1	72.90	1	73.20	72.70	0	2,863	0.00%
2023/09/06	2	72.90	2	73.85	72.50	0	2,844	0.00%
2023/09/05	10	70.59	0	0.00	72.70	10	2,784	0.36%
2023/09/04	4.3	73.01	6.1	72.94	72.70	-1.8	2,640	-0.07%
2023/09/01	27	77.72	20	77.77	77.60	7	2,495	0.28%
2023/08/31	13.1	76.24	2.1	76.30	76.30	11	2,029	0.54%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/29	0	0.00	2	61.80	63.10	-2	1,747	-0.11%
2023/08/21	1	62.80	1	63.30	63.00	0	1,769	0.00%
2023/08/17	2	62.60	0	0.00	62.50	2	1,804	0.11%
2023/08/16	3	63.00	1	62.50	63.50	2	1,798	0.11%
2023/08/15	6	62.83	2	61.90	63.40	4	1,778	0.22%
2023/08/14	0	0.00	3	63.27	62.70	-3	1,747	-0.17%
2023/08/08	1	59.40	1	59.70	59.10	0	1,592	0.00%
2023/08/07	1	59.00	1	59.70	59.00	0	1,611	0.00%
2023/08/04	0	0.00	0.1	58.80	59.00	-0.1	1,619	-0.01%
2023/07/31	0.1	57.40	0	0.00	57.00	0.1	1,660	0.01%
2023/07/28	1	58.30	0	0.00	58.40	1	1,657	0.06%
2023/07/26	1	59.30	0	0.00	58.70	1	1,689	0.06%
2023/07/20	0	0.00	2	60.80	61.70	-2	1,745	-0.11%
2023/07/19	1	61.80	0	0.00	60.90	1	1,827	0.05%
2023/07/17	0	0.00	1	60.10	60.30	-1	1,953	-0.05%
2023/07/14	0	0.00	6	57.73	57.80	-6	1,999	-0.30%
2023/07/13	0	0.00	1.5	59.51	57.50	-1.5	2,108	-0.07%
2023/07/10	0	0.00	0.2	60.30	60.30	-0.2	2,989	-0.01%
2023/07/06	0.1	60.60	0	0.00	60.50	0.1	3,018	0.00%
2023/06/30	0	0.00	5	61.70	61.60	-5	3,072	-0.16%
2023/06/26	2	60.35	0	0.00	60.00	2	3,065	0.07%
2023/06/21	3	60.30	0	0.00	60.00	3	3,074	0.10%
2023/06/19	0	0.00	11	61.28	61.00	-11	3,094	-0.36%
2023/06/16	10	61.43	0	0.00	61.50	10	3,100	0.32%
2023/06/15	0.1	59.50	0.1	59.80	60.10	0	3,091	0.00%
2023/06/13	3	59.77	0	0.00	59.50	3	3,129	0.10%
2023/06/07	0	0.00	110	62.19	61.90	-110	3,353	-3.28%	大賣/鉅額交易
2023/06/06	141	61.47	0	0.00	62.60	141	3,492	4.04%	大買/鉅額交易
2023/06/05	0.1	61.50	0	0.00	61.40	0.1	3,513	0.00%
2023/06/01	0	0.00	3	61.97	62.00	-3	3,573	-0.08%
2023/05/31	1	61.50	0	0.00	62.00	1	3,607	0.03%
2023/05/30	2	62.30	0	0.00	61.90	2	3,663	0.05%
2023/05/25	0	0.00	0.2	64.40	63.50	-0.2	3,810	0.00%
2023/05/23	0	0.00	1	63.50	63.60	-1	3,818	-0.03%
2023/05/22	0.2	60.30	0	0.00	60.40	0.2	3,809	0.00%
2023/05/18	3	59.80	0	0.00	59.20	3	3,913	0.08%
2023/05/17	1	59.10	0	0.00	59.10	1	3,946	0.03%
2023/05/08	0.1	64.20	20	64.83	63.60	-19.9	4,094	-0.49%
2023/05/05	21	65.81	0	0.00	65.50	21	4,068	0.52%
2023/05/04	0	0.00	6	62.80	63.50	-6	4,039	-0.15%
2023/05/03	2	65.25	0	0.00	63.30	2	4,031	0.05%
2023/04/28	1	65.90	0	0.00	65.90	1	4,036	0.02%
2023/04/27	1	66.50	0	0.00	65.70	1	4,041	0.02%
2023/04/26	1	66.00	0	0.00	66.50	1	4,036	0.02%
2023/04/21	0.3	67.70	0	0.00	65.70	0.3	3,913	0.01%
2023/04/20	2	70.80	1	69.20	68.50	1	3,880	0.03%
2023/04/19	1	68.30	0	0.00	69.40	1	3,802	0.03%
2023/04/18	0	0.00	1	68.70	67.50	-1	3,811	-0.03%
2023/04/17	3	71.63	9	69.50	69.90	-6	3,746	-0.16%
2023/04/14	4	67.05	1	68.50	69.30	3	3,283	0.09%
2023/04/13	1	63.00	0	0.00	63.00	1	3,004	0.03%
2023/04/12	0.2	57.35	0	0.00	57.30	0.2	3,133	0.01%
2023/04/11	0	0.00	2	57.00	56.90	-2	3,152	-0.06%
2023/04/10	1	58.60	0	0.00	58.10	1	3,158	0.03%
2023/04/07	1	59.70	1	59.50	59.30	0	3,155	0.00%
2023/03/31	1	58.10	0	0.00	57.90	1	3,155	0.03%
2023/03/30	1	57.90	0	0.00	57.80	1	3,198	0.03%
2023/03/24	0	57.50	0	0.00	57.90	0	3,271	0.00%
2023/03/16	1	57.50	0	0.00	56.40	1	3,347	0.03%
2023/03/15	6	59.22	0	0.00	59.50	6	3,367	0.18%
2023/03/13	2	58.00	0	0.00	57.00	2	3,474	0.06%
2023/03/10	1	61.90	0	0.00	60.40	1	3,440	0.03%
2023/03/09	4	60.50	1.2	62.10	62.10	2.8	3,367	0.08%
2023/03/08	2	56.15	1	56.50	56.50	1	3,287	0.03%
2023/03/06	0	55.60	0	0.00	55.70	0	3,475	0.00%
2023/03/03	0	0.00	0.8	57.30	56.40	-0.8	3,480	-0.02%
2023/03/02	1.2	56.64	0	0.00	56.60	1.2	3,467	0.03%
2023/02/22	3	61.10	3	61.30	61.10	0	3,423	0.00%
2023/02/21	1	63.00	0	0.00	63.00	1	3,599	0.03%
2023/02/20	0.1	63.20	0	0.00	63.30	0.1	3,668	0.00%
2023/02/17	0.9	64.51	0.1	65.00	63.80	0.9	3,653	0.02%
2023/02/15	1.1	67.27	1	68.60	67.70	0.1	3,653	0.00%
2023/02/14	2	68.10	2	68.10	68.10	0	3,696	0.00%
2023/02/13	0	0.00	2	69.00	68.20	-2	3,811	-0.05%
2023/02/10	0	73.50	0	0.00	71.50	0	3,829	0.00%
2023/02/07	1	76.70	2	76.90	77.20	-1	4,045	-0.02%
2023/02/03	1	74.80	0	0.00	74.20	1	4,100	0.02%
2023/01/16	0	0.00	0.1	73.50	73.30	-0.1	4,494	0.00%
2023/01/13	1	72.60	1	71.90	72.00	0	4,632	0.00%
2023/01/12	1	71.90	0	0.00	71.00	1	4,681	0.02%
2023/01/09	1	75.10	1	74.60	75.20	0	4,756	0.00%
2023/01/06	4	73.78	4	73.78	72.90	0	4,788	0.00%
2023/01/05	1	73.50	1.1	73.49	73.50	-0.1	4,804	0.00%
2022/12/30	0	0.00	1	64.38	69.50	-1	4,921	-0.02%
2022/12/28	1.1	71.88	0	0.00	68.60	1.1	4,816	0.02%
2022/12/26	1	74.50	1.1	73.73	73.00	-0.1	4,857	0.00%
2022/12/16	0.1	76.80	0	0.00	76.30	0.1	5,213	0.00%
2022/12/12	2	80.30	0	0.00	79.30	2	5,510	0.04%
2022/12/09	0	0.00	0.1	82.20	82.60	-0.1	5,613	0.00%
2022/12/05	0	0.00	4	82.50	82.80	-4	5,522	-0.07%
2022/12/02	1	81.70	2	81.55	80.90	-1	5,491	-0.02%
2022/12/01	0	0.00	6.1	81.48	80.70	-6.1	5,476	-0.11%
2022/11/30	1	80.70	1	79.40	81.00	0	5,472	0.00%
2022/11/29	11	77.37	0	0.00	79.40	11	5,442	0.20%
2022/11/28	1	69.40	0	0.00	74.90	1	5,366	0.02%
2022/11/25	4	76.38	2	78.10	75.70	2	5,464	0.04%
2022/11/22	0	0.00	5	78.10	78.10	-5	5,474	-0.09%
2022/11/21	1.5	81.11	0	0.00	80.20	1.5	5,421	0.03%
2022/11/18	1	79.50	0	0.00	79.40	1	5,382	0.02%
2022/11/17	1	82.20	1	80.10	79.30	0	5,383	0.00%
2022/11/15	0.5	75.50	0	0.00	76.50	0.5	5,100	0.01%
2022/11/11	0	0.00	3	73.23	73.50	-3	5,037	-0.06%
2022/11/10	4	70.83	4	72.58	71.20	0	4,983	0.00%
2022/11/09	1	68.00	7	70.94	71.80	-6	4,916	-0.12%
2022/11/08	0	0.00	5	68.60	66.80	-5	4,810	-0.10%
2022/11/07	17	68.94	0	0.00	68.50	17	4,729	0.36%
2022/11/03	0	0.00	3	67.00	67.00	-3	4,479	-0.07%
2022/11/02	0	0.00	8	67.11	67.80	-8	4,444	-0.18%
2022/11/01	15	66.20	4	65.65	65.00	11	4,398	0.25%
2022/10/27	0	0.00	2	63.00	65.50	-2	4,367	-0.05%
2022/10/25	2	64.10	0	0.00	65.20	2	4,280	0.05%
2022/10/24	1	66.00	1	63.60	63.00	0	4,208	0.00%
2022/10/21	1	60.80	0	0.00	60.50	1	4,104	0.02%
2022/10/19	1	69.50	0	0.00	69.30	1	3,917	0.03%
2022/10/17	1	66.20	4	66.70	70.80	-3	3,888	-0.08%
2022/10/11	2	69.45	0	0.00	69.60	2	3,548	0.06%
2022/10/04	0.5	80.80	0	0.00	80.80	0.5	3,366	0.02%
2022/09/30	0	0.00	0.1	78.80	79.70	-0.1	3,309	0.00%
2022/09/29	0	79.80	0.2	80.20	79.60	-0.2	3,262	-0.01%
2022/09/28	1	83.90	11.9	80.91	78.80	-10.9	3,213	-0.34%
2022/09/27	1	85.80	1.1	85.79	86.90	-0.1	3,177	0.00%
2022/09/23	1.2	94.73	5	93.00	88.40	-3.9	3,087	-0.12%
2022/09/21	0.2	95.81	0	0.00	95.30	0.2	2,867	0.01%
2022/09/20	5.6	104.35	0	0.00	101.50	5.6	2,744	0.20%
2022/09/19	0	102.00	0	0.00	102.50	0	2,755	0.00%
2022/09/16	2.4	106.75	4	106.50	106.50	-1.6	2,761	-0.06%
2022/09/15	0	115.75	0	0.00	115.00	0	2,694	0.00%
2022/09/14	0.1	117.31	0	0.00	116.50	0.1	2,691	0.00%
2022/09/13	0.1	123.73	0	0.00	121.50	0.1	2,654	0.00%
2022/09/12	0	0.00	1	126.50	127.50	-1	2,622	-0.04%
2022/09/08	1	130.50	0.5	130.50	130.50	0.5	2,580	0.02%
2022/09/07	2	129.75	2	130.00	129.50	0	2,580	0.00%
2022/09/06	0.1	133.75	0	0.00	132.50	0.1	2,569	0.00%
2022/09/05	1.1	139.88	0	0.00	136.50	1.1	2,551	0.04%
2022/09/01	0	0.00	0.5	145.00	136.00	-0.5	2,489	-0.02%
2022/08/31	0	0.00	2.2	137.00	147.00	-2.2	2,260	-0.10%
2022/08/24	0.1	134.00	0	0.00	133.50	0.1	2,135	0.00%
2022/08/19	1	135.00	1	132.00	132.00	0	2,045	0.00%
2022/08/16	0	0.00	0.1	134.00	133.50	-0.1	2,027	0.00%
2022/08/15	2	132.50	2	128.50	132.00	0	2,019	0.00%
2022/08/11	0.1	134.00	1	134.00	133.50	-0.9	2,010	-0.04%
2022/08/09	1	139.50	0	0.00	140.50	1	2,018	0.05%
2022/08/05	0	142.50	0	0.00	143.00	0	2,159	0.00%
2022/08/04	2.2	145.05	1	145.55	140.50	1.2	2,193	0.05%
2022/08/03	1	137.50	1	139.00	139.00	0	2,114	0.00%
2022/08/02	2	192.25	3	190.17	188.00	-1	2,109	-0.05%
2022/08/01	2	208.75	1	204.00	208.50	1	2,042	0.05%
2022/07/28	1	206.00	0	0.00	204.50	1	2,048	0.05%
2022/07/27	1	204.00	0	0.00	204.50	1	2,073	0.05%
2022/07/26	1	197.50	1	197.00	197.50	0	2,078	0.00%
2022/07/25	0	0.00	1	196.50	199.00	-1	2,080	-0.05%
2022/07/22	2	197.50	0	0.00	195.00	2	2,070	0.10%
2022/07/19	1	181.00	0	0.00	179.50	1	2,119	0.05%
2022/07/06	0.2	177.50	0	0.00	174.00	0.2	2,297	0.01%
2022/07/04	0	0.00	1	176.00	174.50	-1	2,264	-0.04%
2022/07/01	2	197.50	0	0.00	193.50	2	2,210	0.09%
2022/06/30	5	204.50	0	0.00	205.00	5	2,177	0.23%
2022/06/27	1	212.50	2	216.50	209.00	-1	2,179	-0.05%
2022/06/24	62	226.94	61	224.55	226.00	1	2,117	0.05%
2022/06/23	0	0.00	1	219.50	226.50	-1	2,090	-0.05%
2022/06/22	0.1	207.21	0	0.00	206.00	0.1	2,050	0.01%
2022/06/15	1	219.49	0	0.00	217.00	1	2,113	0.05%
2022/06/14	1	208.50	15	210.20	218.00	-14	2,126	-0.66%
2022/06/07	1	223.50	0	0.00	222.50	1	2,150	0.05%
2022/05/25	0	215.50	0	220.00	221.00	0	2,286	0.00%
2022/05/23	1	229.94	0	0.00	225.00	1	2,309	0.04%
2022/05/20	0	0.00	0	234.00	229.00	0	2,318	0.00%
2022/05/19	1	228.43	0	0.00	231.00	1	2,316	0.04%
2022/05/17	0.2	229.00	1	229.50	228.00	-0.8	2,362	-0.03%
2022/05/16	1	230.00	0.2	225.33	234.00	0.9	2,499	0.03%
2022/05/13	15	207.77	0.1	216.00	216.00	15	2,372	0.63%
2022/05/12	1.1	197.55	1	204.50	196.50	0.1	2,364	0.00%
2022/05/10	0.2	216.00	2	214.50	215.00	-1.8	2,314	-0.08%
2022/05/06	0	230.50	0	0.00	233.50	0	2,330	0.00%
2022/05/05	0.1	233.05	0	0.00	234.00	0.1	2,330	0.00%
2022/05/04	0	237.00	0	0.00	236.00	0	2,328	0.00%
2022/04/29	0.1	253.00	0.2	252.50	250.50	-0.1	2,320	0.00%
2022/04/26	0	257.00	0	0.00	255.50	0	2,414	0.00%
2022/04/25	0	0.00	0	270.00	262.00	0	2,696	0.00%
2022/04/22	0	0.00	1	270.50	268.00	-1	2,720	-0.04%
2022/04/21	1	269.00	2	264.00	265.00	-1	2,647	-0.04%
2022/04/20	0	0.00	0	267.50	267.50	0	2,630	0.00%
2022/04/19	1	256.51	0	0.00	256.50	1	2,624	0.04%
2022/04/15	0	0.00	3	270.50	263.50	-3	2,621	-0.11%
2022/04/13	0	0.00	2	266.01	268.00	-2	2,587	-0.08%
2022/04/12	0	258.50	0	0.00	258.50	0	2,586	0.00%
2022/04/11	0	0.00	1	264.54	263.00	-1	2,591	-0.04%
2022/04/08	1.2	255.08	0	0.00	261.00	1.2	2,609	0.05%
2022/04/07	0	253.50	0.3	256.50	250.50	-0.2	2,645	-0.01%
2022/04/01	1	268.50	0	0.00	263.50	1	2,639	0.04%
2022/03/31	1	264.00	1	268.50	267.00	0	2,635	0.00%
2022/03/28	1	268.50	1	263.50	262.50	0	2,606	0.00%
2022/03/24	1	271.00	1	269.50	271.00	0	2,603	0.00%
2022/03/23	0	0.00	0.3	270.00	268.50	-0.3	2,611	-0.01%
2022/03/22	1	264.00	2	265.50	265.00	-1	2,606	-0.04%
2022/03/21	4	269.38	3.1	269.39	268.00	0.9	2,607	0.04%
2022/03/18	0	0.00	1.1	259.55	263.00	-1.1	2,572	-0.04%
2022/03/16	0	247.00	0	0.00	247.00	0	2,562	0.00%
2022/03/15	0	0.00	0.1	256.00	247.00	-0.1	2,641	0.00%
2022/03/14	1	246.50	1	248.50	247.00	0	2,652	0.00%
2022/03/10	0.2	242.50	0	0.00	242.00	0.2	2,655	0.01%
2022/03/08	0	0.00	0	233.50	232.00	0	2,669	0.00%
2022/03/04	0	0.00	0	252.50	251.50	0	2,648	0.00%
2022/03/03	0	251.00	1	253.00	251.00	-1	2,685	-0.04%
2022/03/02	1	250.50	0.1	251.00	252.00	1	2,717	0.03%
2022/03/01	1	234.00	1.1	235.57	242.00	-0.1	2,670	0.00%
2022/02/24	0.1	232.50	0	0.00	230.00	0.1	2,718	0.00%
2022/02/22	0.1	245.00	0	0.00	245.00	0.1	2,701	0.00%
2022/02/18	0	0.00	1	246.50	254.00	-1	2,697	-0.04%
2022/02/17	3	254.33	1	254.50	251.00	2	2,693	0.07%
2022/02/16	4.2	277.26	2	281.00	261.00	2.2	2,655	0.08%
2022/02/14	1	244.50	1	244.43	241.00	0	2,483	0.00%
2022/02/11	0.2	245.00	0	0.00	244.00	0.2	2,468	0.01%
2022/02/10	1	249.00	0	0.00	247.00	1	2,462	0.04%
2022/02/09	0	247.00	0	0.00	248.00	0	2,472	0.00%
2022/02/08	0.1	247.00	0.2	247.00	246.50	-0.2	2,443	-0.01%
2022/01/25	0	0.00	1	259.50	260.00	-1	2,393	-0.04%
2022/01/21	0	0.00	1	269.00	263.00	-1	2,422	-0.04%
2022/01/20	2	262.00	0	0.00	264.50	2	2,412	0.08%
2022/01/19	2	266.25	1	261.50	261.50	1	2,422	0.04%
2022/01/18	4.1	279.44	3	275.83	266.00	1.1	2,397	0.05%
2022/01/17	0	0.00	2	276.75	283.50	-2	2,101	-0.10%
2022/01/14	1	267.00	1	259.00	258.00	0	2,030	0.00%
2022/01/12	1	277.00	1	279.00	276.00	0	1,988	0.00%
2022/01/10	0.1	281.00	1	286.00	281.00	-1	1,978	-0.05%
2022/01/07	1.1	279.59	0	0.00	279.00	1.1	2,009	0.05%
2022/01/06	0	0.00	1	282.50	278.00	-1	2,037	-0.05%
2022/01/05	0	278.00	0	0.00	279.00	0	2,086	0.00%
2022/01/04	2	275.25	1	276.00	275.00	1	2,087	0.05%
2021/12/30	2.3	295.04	2	296.75	299.00	0.3	2,070	0.02%
2021/12/28	0	0.00	2	288.00	291.00	-2	2,115	-0.09%
2021/12/27	2	283.00	1	282.00	281.00	1	2,166	0.05%
2021/12/22	0	0.00	0	293.50	292.50	0	2,196	0.00%
2021/12/21	0	0.00	2	293.50	292.50	-2	2,193	-0.09%
2021/12/20	0	0.00	0.1	302.50	299.50	-0.1	2,167	0.00%
2021/12/17	0	0.00	2	289.25	292.00	-2	2,118	-0.09%
2021/12/15	0	0.00	1	284.99	286.00	-1	2,097	-0.05%
2021/12/10	0.1	284.50	0.1	285.50	285.00	-0.1	2,093	0.00%
2021/12/09	2.1	287.24	0	0.00	280.00	2.1	2,079	0.10%
2021/12/08	1.1	259.91	1	279.00	279.00	0.1	1,996	0.01%
2021/12/07	0	0.00	1	253.00	254.00	-1	1,949	-0.05%
2021/12/01	0.1	240.00	0	0.00	238.50	0.1	2,047	0.00%
2021/11/30	0.2	243.71	0	0.00	241.00	0.2	2,072	0.01%
2021/11/29	0	0.00	1	258.00	250.00	-1	2,094	-0.05%
2021/11/26	0	0.00	4	246.75	243.50	-4	2,086	-0.19%
2021/11/25	0.3	240.00	0	0.00	237.00	0.3	2,072	0.01%
2021/11/23	4	243.37	12	236.00	237.00	-8	2,132	-0.38%
2021/11/15	0	0.00	1	215.50	212.50	-1	2,762	-0.04%
2021/11/09	1	223.00	0	0.00	223.00	1	3,353	0.03%
2021/11/08	0	0.00	2	230.00	225.50	-2	3,392	-0.06%
2021/11/05	0	0.00	0.1	230.00	227.50	-0.1	3,411	0.00%
2021/11/01	0	228.00	1	228.00	226.00	-1	3,501	-0.03%
2021/10/29	7	249.00	14	245.36	240.00	-7	3,499	-0.20%
2021/10/28	2.1	237.83	5	237.70	240.00	-2.9	3,475	-0.08%
2021/10/27	10	216.65	0	0.00	218.50	10	3,510	0.28%
2021/10/26	2	195.25	0	0.00	199.00	2	3,496	0.06%
2021/10/25	1	205.00	1	203.00	203.50	0	3,506	0.00%
2021/10/22	6	210.58	0	0.00	208.00	6	3,557	0.17%
2021/10/20	0.2	209.00	1	210.50	208.50	-0.8	3,639	-0.02%
2021/10/18	0	0.00	12	208.54	208.00	-12	3,873	-0.31%
2021/10/15	2.3	223.54	14	218.61	218.50	-11.7	4,080	-0.29%
2021/10/14	15	208.93	2	200.75	212.00	13	4,035	0.32%
2021/10/13	1	200.00	0	0.00	193.00	1	4,037	0.02%
2021/10/12	0	0.00	2	207.00	206.00	-2	4,080	-0.05%
2021/10/08	0	0.00	0.1	226.50	220.00	-0.1	4,107	0.00%
2021/10/07	0.3	227.94	16	223.53	229.00	-15.7	4,169	-0.38%
2021/10/06	2	232.25	1	228.00	225.00	1	4,209	0.02%
2021/10/05	7	229.21	2.1	230.34	227.00	4.9	4,217	0.12%
2021/10/04	2	251.01	2	253.00	250.50	0	4,162	0.00%
2021/10/01	1	276.50	2.3	280.39	278.00	-1.3	4,119	-0.03%
2021/09/30	0	0.00	0	276.00	273.50	0	4,144	0.00%
2021/09/29	1	268.04	2	266.00	268.00	-1	4,161	-0.02%
2021/09/28	1	281.00	2	281.00	279.00	-1	4,196	-0.02%
2021/09/27	1	284.50	0	0.00	282.00	1	4,226	0.02%
2021/09/23	1	288.00	0	0.00	283.50	1	4,299	0.02%
2021/09/17	10	283.75	0	0.00	286.00	10	4,478	0.22%
2021/09/15	4	290.00	1	291.50	290.00	3	4,547	0.07%
2021/09/14	1	280.00	0	0.00	279.00	1	4,586	0.02%
2021/09/13	1	283.50	0	0.00	282.00	1	4,596	0.02%
2021/09/10	0	0.00	1.1	290.43	285.50	-1.1	4,612	-0.02%
2021/09/09	1.5	287.34	0	0.00	284.50	1.5	4,622	0.03%
2021/09/08	0.1	296.44	1.1	300.45	297.00	-1	4,607	-0.02%
2021/09/07	1.1	294.98	0.4	283.86	295.00	0.7	4,622	0.02%
2021/09/06	1	278.00	2.3	278.28	277.50	-1.3	4,732	-0.03%
2021/09/03	1.2	281.50	0	0.00	277.00	1.2	4,702	0.03%
2021/09/02	1	281.03	1.2	282.50	281.00	-0.2	4,782	0.00%
2021/08/31	0	0.00	20	303.13	302.50	-20	4,859	-0.41%
2021/08/30	6.2	295.06	130.1	296.89	299.00	-123.9	4,853	-2.55%	大賣/鉅額交易
2021/08/27	0	0.00	37	288.77	289.50	-37	4,823	-0.77%
2021/08/26	1	289.99	132	288.67	286.00	-131	4,794	-2.73%	大賣/鉅額交易
2021/08/25	7.5	310.74	0.1	315.00	302.50	7.4	4,693	0.16%
2021/08/24	3.3	334.62	4.1	312.49	304.00	-0.8	4,625	-0.02%
2021/08/23	6.3	353.36	4	349.50	337.00	2.3	4,507	0.05%
2021/08/20	5	349.58	0.2	355.00	355.00	4.8	4,439	0.11%
2021/08/19	2	332.00	2	332.00	334.00	0	4,391	0.00%
2021/08/18	1.4	347.35	1	351.01	335.50	0.4	4,360	0.01%
2021/08/17	2.1	367.56	16.5	367.27	367.00	-14.4	4,269	-0.34%
2021/08/16	5.1	325.73	2.8	333.09	339.50	2.3	4,138	0.06%
2021/08/13	1	304.51	4.5	307.00	309.00	-3.5	4,039	-0.09%
2021/08/12	1	288.00	4	289.75	289.50	-3	4,016	-0.07%
2021/08/11	5	282.90	2	287.50	281.50	3	4,137	0.07%
2021/08/10	3	287.83	5	284.50	289.00	-2	4,281	-0.05%
2021/08/09	5.2	281.58	0	0.00	278.00	5.2	4,446	0.12%
2021/08/05	0	0.00	0.5	284.00	282.00	-0.5	4,861	-0.01%
2021/08/04	0	0.00	1	279.00	280.00	-1	4,955	-0.02%
2021/08/03	1.1	285.55	0.1	285.50	285.00	1	4,951	0.02%
2021/08/02	11.1	283.23	1	285.00	293.00	10.1	4,925	0.21%
2021/07/30	0	277.50	0	0.00	277.50	0	4,924	0.00%
2021/07/29	1	280.50	0	0.00	280.00	1	4,933	0.02%
2021/07/28	1	281.00	0	0.00	275.50	1	5,018	0.02%
2021/07/27	0.5	269.50	2.1	266.52	261.50	-1.6	5,079	-0.03%
2021/07/26	1	277.50	0.2	278.50	278.50	0.8	5,088	0.02%
2021/07/23	3.2	254.50	2	261.75	263.00	1.2	5,072	0.02%
2021/07/22	2	285.57	2	290.00	282.50	0	4,993	0.00%
2021/07/21	7	303.64	14	294.25	299.00	-7	4,929	-0.14%
2021/07/19	7	259.86	1.1	255.10	255.00	5.9	4,813	0.12%
2021/07/16	2.5	251.40	2.6	254.25	258.50	-0.1	4,793	0.00%
2021/07/15	7	231.71	2.1	228.48	241.00	4.9	4,726	0.10%
2021/07/14	4.1	206.22	3	202.67	219.50	1.1	4,713	0.02%
2021/07/13	1	214.00	1.1	215.56	210.00	-0.1	4,658	0.00%
2021/07/12	2	234.50	1	234.50	232.00	1	4,584	0.02%
2021/07/09	2	240.00	0.1	239.50	239.00	1.9	4,641	0.04%
2021/07/08	1	246.94	0	0.00	241.00	1	4,730	0.02%
2021/07/07	0.1	250.00	0.1	249.00	248.50	-0.1	4,730	0.00%
2021/07/06	1.1	235.13	0	0.00	235.00	1.1	4,739	0.02%
2021/07/05	0.2	228.00	0.5	232.87	238.50	-0.3	4,745	-0.01%
2021/07/02	0	0.00	0.3	242.90	237.50	-0.3	4,730	-0.01%
2021/07/01	1	249.00	7	246.86	243.00	-6	4,797	-0.13%
2021/06/30	2.1	245.48	9.1	243.00	247.00	-7	4,823	-0.15%
2021/06/29	2.2	240.68	6.2	240.00	242.00	-4	4,876	-0.08%
2021/06/28	8.1	265.60	0	0.00	258.00	8.1	4,877	0.17%
2021/06/25	1.1	274.18	1	273.50	269.50	0.1	4,900	0.00%
2021/06/24	1	271.59	3	276.65	276.50	-2	4,923	-0.04%
2021/06/23	0	0.00	3.2	270.66	275.00	-3.2	5,050	-0.06%
2021/06/22	11	256.27	0	0.00	255.50	11	5,062	0.22%
2021/06/21	0.4	272.75	0	274.50	272.00	0.4	5,161	0.01%
2021/06/17	0.5	255.00	0	0.00	260.00	0.5	5,234	0.01%
2021/06/16	3.2	264.05	0	260.00	255.00	3.2	5,289	0.06%
2021/06/15	9.7	300.73	1.3	279.57	283.00	8.5	5,283	0.16%
2021/06/09	0	0.00	0	250.50	250.50	0	5,214	0.00%
2021/06/08	0	0.00	14	193.18	228.00	-14	5,200	-0.27%
2021/06/07	0	207.50	0.8	207.50	207.50	-0.8	5,154	-0.02%
2021/06/04	0.1	230.50	1.3	230.50	230.50	-1.2	5,149	-0.02%
2021/06/03	0.4	256.00	0	0.00	256.00	0.4	5,143	0.01%
2021/06/02	0.3	284.00	0	0.00	284.00	0.3	5,146	0.01%
2021/06/01	1	315.50	0.5	315.50	315.50	0.5	5,172	0.01%
2021/05/28	0.2	395.00	3	391.67	389.00	-2.9	5,093	-0.06%
2021/05/27	2.5	391.00	0	0.00	402.00	2.5	5,050	0.05%
2021/05/25	0	382.50	2	391.75	380.00	-2	5,073	-0.04%
2021/05/24	0	0.00	25.3	395.64	396.50	-25.3	5,022	-0.50%
2021/05/21	5	366.50	56	357.31	360.50	-51	5,040	-1.01%
2021/05/20	6	359.17	0	0.00	352.00	6	5,007	0.12%
2021/05/19	1	352.84	1.6	348.23	344.50	-0.6	4,972	-0.01%
2021/05/18	13.1	384.08	1.7	377.37	375.50	11.4	4,890	0.23%
2021/05/17	15.1	407.06	4.6	410.26	417.00	10.5	4,770	0.22%
2021/05/14	39.2	377.93	4.1	363.83	379.50	35.2	4,819	0.73%
2021/05/13	9	343.28	10.1	345.99	363.00	-1.1	4,773	-0.02%
2021/05/12	5.3	311.11	1.3	329.54	330.00	4	4,696	0.08%
2021/05/11	7	296.21	2	285.25	300.00	5	4,539	0.11%
2021/05/10	0.1	281.00	2	283.25	280.00	-2	4,515	-0.04%
2021/05/07	0	0.00	1	274.50	275.00	-1	4,520	-0.02%
2021/05/06	5.5	272.98	2	279.50	270.00	3.5	4,514	0.08%
2021/05/05	18	285.56	2	282.25	287.00	16	4,463	0.36%
2021/05/04	9	281.89	0	0.00	281.00	9	4,450	0.20%
2021/05/03	2	304.50	6.2	306.15	310.00	-4.2	4,379	-0.10%
2021/04/29	2	282.75	0	0.00	285.00	2	4,273	0.05%
2021/04/28	2	278.50	0	0.00	276.00	2	4,253	0.05%
2021/04/27	0	0.00	2	288.00	287.00	-2	4,267	-0.05%
2021/04/26	0	0.00	1	273.50	268.50	-1	4,210	-0.02%
2021/04/23	2	262.50	0	0.00	262.00	2	4,211	0.05%
2021/04/22	7	272.57	10	265.70	259.00	-3	4,191	-0.07%
2021/04/21	0	0.00	1	284.50	277.50	-1	4,115	-0.02%
2021/04/20	3	280.00	2	278.25	287.00	1	4,124	0.02%
2021/04/19	2	286.00	2	281.00	275.00	0	4,152	0.00%
2021/04/16	2	291.25	1	285.50	286.00	1	4,120	0.02%
2021/04/15	0	0.00	1	287.00	288.00	-1	4,108	-0.02%
2021/04/14	4.1	291.12	2	290.25	282.50	2.1	4,119	0.05%
2021/04/13	10	306.30	3.2	301.88	295.00	6.8	4,048	0.17%
2021/04/12	1	314.00	1	314.00	314.00	0	3,950	0.00%
2021/04/09	3	285.17	1	276.00	285.50	2	3,977	0.05%
2021/04/08	2	276.50	1	273.00	272.50	1	3,999	0.03%
2021/04/07	0.1	280.50	0	0.00	276.00	0.1	4,096	0.00%
2021/04/06	2	281.75	1	275.50	270.00	1	4,146	0.02%
2021/04/01	0	0.00	2	290.50	289.00	-2	4,076	-0.05%
2021/03/30	0	0.00	4	287.38	296.00	-4	3,930	-0.10%
2021/03/29	4	275.38	3	279.50	284.50	1	3,829	0.03%
2021/03/26	2	257.50	2	253.50	259.00	0	3,755	0.00%
2021/03/25	5	264.60	10	247.81	253.00	-5	3,691	-0.14%
2021/03/24	2	239.25	0.2	249.00	249.00	1.8	3,517	0.05%
2021/03/23	0	0.00	2	217.25	226.50	-2	3,432	-0.06%
2021/03/22	1	206.00	0	0.00	206.00	1	3,317	0.03%
2021/03/19	0.2	202.50	1	205.00	202.00	-0.8	3,266	-0.02%
2021/03/18	12.2	208.34	1	209.00	208.00	11.2	3,208	0.35%
2021/03/17	0	0.00	1	197.50	197.50	-1	3,151	-0.03%
2021/03/16	0	0.00	1	201.00	197.50	-1	3,095	-0.03%
2021/03/15	1	202.50	0	0.00	202.00	1	3,068	0.03%
2021/03/12	1	207.00	0	0.00	197.00	1	3,041	0.03%
2021/03/11	0	0.00	2	207.50	214.00	-2	2,979	-0.07%
2021/03/10	0	0.00	1	202.00	205.00	-1	2,905	-0.03%
2021/03/08	0	0.00	0.1	203.00	188.00	-0.1	2,885	0.00%
2021/03/05	0	0.00	1	192.00	203.50	-1	2,886	-0.03%
2021/03/03	0	0.00	1	177.00	180.00	-1	2,954	-0.03%
2021/03/02	0	0.00	1.1	176.82	172.50	-1.1	3,103	-0.04%
2021/02/25	0	0.00	1	193.00	185.00	-1	3,088	-0.03%
2021/02/24	0	175.50	0	0.00	175.50	0	3,017	0.00%
2021/02/23	2	216.00	3	195.83	194.50	-1	3,047	-0.03%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	1	196.50	0	0.00	196.50	1	3,019	0.03%
2021/02/18	2	179.00	2	179.00	179.00	0	3,061	0.00%
2021/02/17	1	162.50	1	163.00	163.00	0	3,051	0.00%
2021/02/05	2	147.75	8	144.31	148.50	-6	3,018	-0.20%
2021/02/04	2	134.25	4	131.75	135.00	-2	2,799	-0.07%
2021/02/03	3	118.33	2.5	115.70	123.00	0.5	2,649	0.02%
2021/02/02	3	109.17	18	107.36	112.00	-15	2,511	-0.60%
2021/02/01	1.3	110.00	2	107.50	110.00	-0.7	2,462	-0.03%
2021/01/29	2	102.25	1	103.00	103.00	1	2,382	0.04%
2021/01/28	1	106.00	1	105.50	105.50	0	2,359	0.00%
2021/01/27	1	107.00	1	109.00	106.50	0	2,351	0.00%
2021/01/26	1	107.50	4	108.25	107.50	-3	2,376	-0.13%
2021/01/25	2	109.50	2	107.75	107.50	0	2,399	0.00%
2021/01/21	4	104.63	0	0.00	103.50	4	2,340	0.17%
2021/01/20	0	0.00	3	105.33	106.00	-3	2,322	-0.13%
2021/01/18	0	0.00	1	102.00	102.00	-1	2,275	-0.04%
2021/01/15	1	98.20	0	0.00	98.20	1	2,249	0.04%
2021/01/14	1	100.00	0	0.00	100.00	1	2,246	0.04%
2021/01/13	31	100.50	0	0.00	100.00	31	2,233	1.39%
2021/01/12	1	103.50	4.3	105.99	106.50	-3.3	2,194	-0.15%
2021/01/11	6	98.80	0	0.00	99.10	6	2,123	0.28%
2021/01/07	12	101.28	1	101.50	100.50	11	2,111	0.52%
2021/01/06	0	0.00	1	95.90	95.40	-1	2,092	-0.05%
2021/01/04	1.1	97.78	7	96.47	96.70	-5.9	2,119	-0.28%
2020/12/31	2	108.25	6	104.25	103.00	-4	2,074	-0.19%
2020/12/30	3.2	112.75	3	111.83	110.00	0.2	1,991	0.01%
2020/12/29	2.3	104.30	9	106.78	109.50	-6.7	1,865	-0.36%
2020/12/28	20	99.44	0	0.00	99.60	20	1,777	1.13%
2020/12/25	0	0.00	1	96.00	95.90	-1	1,760	-0.06%
2020/12/24	0	0.00	1	95.60	95.10	-1	1,759	-0.06%
2020/12/22	0	0.00	1	97.80	98.40	-1	1,761	-0.06%
2020/12/21	1	93.00	10	94.06	92.50	-9	1,749	-0.51%
2020/12/18	11	94.12	0	0.00	93.80	11	1,752	0.63%
2020/12/16	2	96.00	0	0.00	94.50	2	1,773	0.11%
2020/12/15	2	94.80	0	0.00	94.00	2	1,824	0.11%
2020/12/14	11	96.73	1	95.70	95.50	10	1,829	0.55%
2020/12/11	1	94.00	2	93.75	94.90	-1	1,842	-0.05%
2020/12/10	0	0.00	1	95.20	93.80	-1	1,835	-0.05%
2020/12/09	4	96.20	0	0.00	93.90	4	1,845	0.22%
2020/12/07	2	96.80	15	96.39	96.00	-13	1,857	-0.70%
2020/12/04	1	100.50	2	101.00	100.50	-1	1,858	-0.05%
2020/12/03	0	0.00	1	103.50	102.00	-1	1,899	-0.05%
2020/12/02	0	0.00	1	102.50	102.50	-1	1,901	-0.05%
2020/11/27	8	104.50	1	104.00	102.00	7	1,869	0.37%
2020/11/26	269	110.88	29	107.62	107.00	240	1,846	13.00%	大買/鉅額交易
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/24	3	93.33	5	93.90	93.20	-2	1,778	-0.11%
2020/11/23	0	0.00	1	92.70	92.60	-1	1,799	-0.06%
2020/11/20	8	92.55	2	92.75	92.10	6	1,802	0.33%
2020/11/19	2	93.65	1	93.50	95.40	1	1,777	0.06%
2020/11/17	2	92.30	6	93.68	94.30	-4	1,804	-0.22%
2020/11/16	1	88.50	0	0.00	88.50	1	1,806	0.06%
2020/11/13	1	89.50	0	0.00	89.90	1	1,883	0.05%
2020/11/11	3	89.20	0	0.00	88.50	3	1,914	0.16%
2020/11/10	0	0.00	7	87.83	87.90	-7	1,913	-0.37%
2020/11/09	10	85.26	0	0.00	84.60	10	1,929	0.52%
2020/11/06	2	86.60	0	0.00	85.20	2	1,951	0.10%
2020/11/03	7	89.60	5	90.26	88.00	2	2,076	0.10%
2020/11/02	5	89.58	1	90.00	90.60	4	2,065	0.19%
2020/10/28	1	85.20	3	87.00	85.20	-2	2,189	-0.09%
2020/10/27	3	85.90	1	83.40	83.80	2	2,191	0.09%
2020/10/26	2	84.10	3	84.63	83.00	-1	2,211	-0.05%
2020/10/23	1	87.70	4	89.20	87.60	-3	2,247	-0.13%
2020/10/22	6	88.43	0	0.00	87.40	6	2,355	0.25%
2020/10/21	0	0.00	2	89.20	89.10	-2	2,464	-0.08%
2020/10/20	2	90.00	0	0.00	89.80	2	2,507	0.08%
2020/10/16	6	90.00	7	90.86	89.60	-1	2,615	-0.04%
2020/10/15	3	90.00	0	0.00	89.30	3	2,676	0.11%
2020/10/14	1	92.10	0	0.00	91.10	1	2,804	0.04%
2020/10/13	0	0.00	1	90.00	89.40	-1	2,935	-0.03%
2020/10/12	1	93.30	3	94.83	93.10	-2	2,944	-0.07%
2020/10/08	4	95.95	0	0.00	96.10	4	3,007	0.13%
2020/10/06	1	99.10	0	0.00	98.70	1	3,155	0.03%
2020/10/05	0	0.00	1	100.50	98.60	-1	3,303	-0.03%
2020/09/30	0	0.00	1	97.00	98.80	-1	3,393	-0.03%
2020/09/29	0	0.00	1	95.80	93.70	-1	3,525	-0.03%
2020/09/28	1	97.80	0	0.00	96.50	1	3,587	0.03%
2020/09/25	1	99.90	10	93.03	95.00	-9	3,660	-0.25%
2020/09/24	1	100.00	1	100.00	99.50	0	3,725	0.00%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/21	0	0.00	1	104.00	102.50	-1	4,094	-0.02%
2020/09/18	1	102.00	0	0.00	103.00	1	4,147	0.02%
2020/09/17	1	102.00	1	102.50	100.50	0	4,185	0.00%
2020/09/15	0	0.00	2	99.50	99.00	-2	4,314	-0.05%
2020/09/14	10	97.30	0	0.00	97.00	10	4,433	0.23%
2020/09/11	0	0.00	1	99.60	97.00	-1	4,655	-0.02%
2020/09/10	1	102.50	0	0.00	100.00	1	4,852	0.02%
2020/09/09	1	103.50	10	103.00	101.50	-9	4,946	-0.18%
2020/09/08	12	104.83	2	103.75	106.50	10	5,090	0.20%
2020/09/07	0	0.00	2	100.00	99.70	-2	5,194	-0.04%
2020/09/04	1	102.50	0	0.00	100.50	1	5,396	0.02%
2020/09/03	1	101.00	0	0.00	98.80	1	5,565	0.02%
2020/09/02	0	0.00	1	102.50	101.00	-1	5,659	-0.02%
2020/09/01	2	104.25	24	104.65	102.00	-22	5,716	-0.38%
2020/08/31	22	108.41	4	106.13	105.50	18	5,721	0.31%
2020/08/28	1	104.00	21	104.10	103.00	-20	5,706	-0.35%
2020/08/27	21	102.95	1	104.00	104.00	20	5,783	0.35%
2020/08/26	2	101.00	2	100.00	101.00	0	5,926	0.00%
2020/08/25	1	100.00	0	0.00	99.10	1	6,019	0.02%
2020/08/24	1	101.50	2	100.50	101.00	-1	6,138	-0.02%
2020/08/21	2	100.75	7	101.10	103.50	-5	6,248	-0.08%
2020/08/20	4	94.83	1	99.70	95.20	3	6,403	0.05%
2020/08/19	1	101.50	0	0.00	100.00	1	6,668	0.01%
2020/08/13	5	90.32	0	0.00	90.00	5	7,469	0.07%
2020/08/12	0	0.00	2	94.10	94.90	-2	7,507	-0.03%
2020/08/11	5	93.92	1	94.00	93.10	4	7,655	0.05%
2020/08/10	1	101.00	1	104.00	100.00	0	7,675	0.00%
2020/08/07	0	0.00	1	104.00	103.50	-1	7,858	-0.01%
2020/08/06	1	103.00	0	0.00	101.00	1	8,049	0.01%
2020/08/05	2	101.00	0	0.00	101.00	2	8,139	0.02%
2020/08/04	1	105.50	4	105.00	104.00	-3	8,344	-0.04%
2020/08/03	7	105.93	15	107.37	108.50	-8	8,536	-0.09%
2020/07/31	2	99.30	1	98.90	99.00	1	8,874	0.01%
2020/07/30	2	100.40	1	99.60	99.10	1	8,900	0.01%
2020/07/29	6	100.48	3	100.33	98.00	3	8,995	0.03%
2020/07/28	3	92.23	8	93.05	96.80	-5	9,085	-0.06%
2020/07/27	14	102.43	2	104.25	96.80	12	9,064	0.13%
2020/07/24	2	109.00	2	108.00	107.00	0	9,058	0.00%
2020/07/23	2	110.00	3	110.50	109.00	-1	9,275	-0.01%
2020/07/22	1	111.50	0	0.00	112.00	1	9,417	0.01%
2020/07/21	2	106.50	1	112.00	107.50	1	9,504	0.01%
2020/07/20	6	110.25	4	103.00	107.00	2	9,606	0.02%
2020/07/17	6	115.58	2	123.50	112.50	4	9,548	0.04%
2020/07/16	4	126.75	2	127.25	124.50	2	9,525	0.02%
2020/07/15	4	127.63	4	127.63	124.50	0	9,663	0.00%
2020/07/14	2	127.25	9	127.06	129.00	-7	9,617	-0.07%
2020/07/13	9	127.39	9	126.06	126.00	0	9,570	0.00%
2020/07/10	10	131.30	3	129.00	130.00	7	9,534	0.07%
2020/07/09	1	125.00	7	126.36	124.00	-6	9,412	-0.06%
2020/07/08	8	125.63	7	126.29	127.50	1	9,332	0.01%
2020/07/07	4	119.50	1	119.50	119.00	3	9,215	0.03%
2020/07/06	7	121.93	4	122.63	121.50	3	9,209	0.03%
2020/07/03	5	121.30	11	121.05	121.00	-6	9,188	-0.07%
2020/07/02	3	125.17	4.5	124.94	123.00	-1.5	9,143	-0.02%
2020/07/01	4	120.50	2	120.75	122.50	2	9,107	0.02%
2020/06/30	10	122.10	11	122.64	121.50	-1	9,032	-0.01%
2020/06/29	0	0.00	2	115.75	118.50	-2	8,874	-0.02%
2020/06/24	6	108.92	1.5	108.33	108.00	4.5	8,869	0.05%
2020/06/23	5	114.50	2	114.00	113.00	3	8,821	0.03%
2020/06/22	2	113.00	4	113.88	113.50	-2	8,813	-0.02%
2020/06/19	5	113.90	9	114.61	113.50	-4	8,763	-0.05%
2020/06/18	13	117.42	22	115.07	119.50	-9	8,676	-0.10%
2020/06/17	21	113.86	5	111.90	115.50	16	8,475	0.19%
2020/06/16	2	106.00	2	107.75	105.00	0	8,308	0.00%
2020/06/15	5	107.00	6	107.17	106.00	-1	8,290	-0.01%
2020/06/12	11	100.40	24	100.42	104.00	-13	8,214	-0.16%
2020/06/11	14	100.87	17	98.55	96.00	-3	8,193	-0.04%
2020/06/10	12	101.54	1	105.50	105.50	11	8,026	0.14%
2020/06/09	5	92.16	15	89.05	96.30	-10	7,856	-0.13%
2020/06/08	7	90.66	1	88.00	87.60	6	7,796	0.08%
2020/06/05	1	90.10	2	90.60	91.40	-1	7,751	-0.01%
2020/06/04	10	92.26	10	92.76	91.00	0	7,761	0.00%
2020/06/03	11	91.87	11	90.87	93.90	0	7,746	0.00%
2020/06/02	14	92.46	17	90.89	89.00	-3	7,687	-0.04%
2020/06/01	8	100.05	12	99.04	97.00	-4	7,596	-0.05%
2020/05/29	6	100.33	8	102.04	101.50	-2	7,519	-0.03%
2020/05/28	19	96.44	11	98.48	98.00	8	7,444	0.11%
2020/05/27	17	100.88	32	102.61	98.00	-15	7,410	-0.20%
2020/05/26	27	104.39	25	104.22	107.00	2	7,256	0.03%
2020/05/25	11	96.23	12	99.71	100.50	-1	7,085	-0.01%
2020/05/22	14	88.66	21	89.04	91.40	-7	7,186	-0.10%
2020/05/21	15	83.49	41	84.08	83.10	-26	6,910	-0.38%
2020/05/20	27	84.15	68	80.82	84.60	-41	6,892	-0.59%
2020/05/19	50	85.80	4	85.80	85.80	46	6,676	0.69%
2020/05/18	43	76.64	18	78.26	78.00	25	6,790	0.37%
2020/05/15	8	72.79	2	71.90	72.10	6	6,764	0.09%
2020/05/14	13	75.35	32	74.78	73.10	-19	6,756	-0.28%
2020/05/13	28	72.06	10	70.51	75.00	18	6,547	0.27%
2020/05/12	5	66.70	22	66.95	68.20	-17	6,365	-0.27%
2020/05/11	27	66.41	2	65.75	66.50	25	6,245	0.40%
2020/05/08	20	75.24	13	71.75	70.40	7	5,998	0.12%
2020/05/07	14	76.15	32	77.42	78.20	-18	5,762	-0.31%
2020/05/06	1	71.10	7	71.10	71.10	-6	5,353	-0.11%
2020/05/05	20	64.70	75	63.23	64.70	-55	5,321	-1.03%
2020/05/04	52	58.40	4	58.08	58.90	48	5,216	0.92%
2020/04/30	35	54.28	12	54.63	53.60	23	5,120	0.45%
2020/04/29	12	53.50	13	53.72	53.30	-1	5,081	-0.02%
2020/04/28	42	57.02	54.1	56.90	55.50	-12.1	5,019	-0.24%
2020/04/27	46	54.59	4	53.45	54.60	42	4,773	0.88%
2020/04/24	12	49.30	5	51.08	49.65	7	4,577	0.15%
2020/04/23	8.1	48.59	5	48.57	49.90	3.1	4,435	0.07%
2020/04/22	4	46.50	7	47.14	46.80	-3	4,259	-0.07%
2020/04/21	7	46.54	53	47.28	47.00	-46	4,177	-1.10%
2020/04/20	56	47.71	14	47.30	47.90	42	4,046	1.04%
2020/04/17	1	44.55	0	0.00	43.55	1	3,852	0.03%
2020/04/15	2	43.85	2	44.10	43.85	0	3,784	0.00%
2020/04/14	1	45.70	0	0.00	45.25	1	3,722	0.03%
2020/04/13	1	45.15	3	45.70	45.15	-2	3,690	-0.05%
2020/04/10	3	45.55	2	46.40	45.20	1	3,668	0.03%
2020/04/09	0	0.00	20	47.52	45.90	-20	3,647	-0.55%
2020/04/08	20	46.25	0	0.00	47.00	20	3,579	0.56%
2020/04/07	5	45.80	0	0.00	45.55	5	3,517	0.14%
2020/04/06	1	45.80	7	45.82	46.60	-6	3,466	-0.17%
2020/04/01	2	44.15	0	0.00	43.95	2	3,387	0.06%
2020/03/31	4	44.94	1	44.95	45.10	3	3,353	0.09%
2020/03/30	1	46.65	5	45.79	46.00	-4	3,322	-0.12%
2020/03/27	4	44.44	43	44.73	43.75	-39	3,257	-1.20%
2020/03/26	35	44.54	10	44.10	45.00	25	3,209	0.78%
2020/03/25	8	43.38	2	43.00	43.35	6	3,147	0.19%
2020/03/24	4	43.38	1	43.15	43.00	3	3,095	0.10%
2020/03/23	1	45.20	0	0.00	43.40	1	3,043	0.03%
2020/03/20	3	45.03	1	45.45	45.10	2	2,997	0.07%
2020/03/19	1	44.80	1	46.30	44.10	0	2,933	0.00%
2020/03/18	1	45.45	2	47.03	46.30	-1	2,841	-0.04%
2020/03/17	7	45.18	20	45.00	45.95	-13	2,740	-0.47%
2020/03/16	20	42.05	0	0.00	42.05	20	2,594	0.77%
2020/03/13	1	38.25	0	0.00	38.25	1	2,542	0.04%
2020/03/12	3	43.33	0	0.00	42.45	3	2,510	0.12%
2020/03/11	0	0.00	4	47.48	46.95	-4	2,441	-0.16%
2020/03/10	4	46.09	0	0.00	46.65	4	2,409	0.17%
2020/03/09	0	0.00	3	52.50	50.10	-3	2,347	-0.13%
2020/03/06	0	0.00	3	51.47	51.40	-3	2,282	-0.13%
2020/03/05	4	50.00	3	48.85	50.10	1	2,216	0.05%
2020/03/04	3	52.43	6	52.17	52.70	-3	2,117	-0.14%
2020/03/03	4	51.98	0	0.00	51.80	4	2,073	0.19%
2020/03/02	3	55.83	27	53.39	54.50	-24	2,003	-1.20%
2020/02/27	23	51.00	1	51.00	51.00	22	1,886	1.17%
2020/02/26	3	50.80	9	51.90	52.50	-6	1,814	-0.33%
2020/02/25	12	51.59	14	52.11	52.30	-2	1,648	-0.12%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	10	43.30	5	43.06	43.30	5	1,266	0.39%
2020/02/20	6	39.86	0	0.00	39.40	6	1,148	0.52%
2020/02/19	7.1	41.54	6	41.81	41.50	1.1	1,058	0.10%
2020/02/18	1	39.30	3	38.90	39.40	-2	846	-0.24%
2020/02/17	0	0.00	8	34.69	35.85	-8	687	-1.16%
2020/02/14	2	32.63	0	0.00	32.60	2	601	0.33%
2020/02/13	3	33.23	0	0.00	33.00	3	580	0.52%
2020/02/10	0	0.00	4	32.80	32.00	-4	505	-0.79%
2020/02/06	1	31.65	0	0.00	31.05	1	466	0.21%
2020/02/04	2	32.65	7	32.09	32.10	-5	433	-1.15%
2020/02/03	6	33.85	0	0.00	34.90	6	371	1.62%
2020/01/31	7	34.56	6	32.50	32.05	1	313	0.32%
2020/01/30	0	0.00	7	33.80	33.80	-7	254	-2.75%
2020/01/15	1	29.10	0	0.00	29.20	1	210	0.47%
2020/01/06	7	30.45	0	0.00	30.10	7	192	3.63%
2019/12/31	0	0.00	3	28.50	28.50	-3	164	-1.83%
2019/12/26	3	28.80	0	0.00	28.90	3	156	1.91%
2019/09/05	0	0.00	3	28.55	28.60	-3	115	-2.61%
2019/05/14	0	0.00	4	32.10	32.95	-4	237	-1.68%
2019/05/08	4	34.10	0	0.00	34.00	4	236	1.69%
2019/05/03	2	34.50	0	0.00	34.45	2	235	0.85%
2019/04/17	2	35.65	0	0.00	35.55	2	234	0.85%
2019/04/09	1	36.20	0	0.00	36.00	1	232	0.43%
2019/04/02	2	34.75	0	0.00	34.90	2	227	0.88%
2019/03/29	2	35.15	0	0.00	35.30	2	224	0.89%
2019/03/22	2	35.60	0	0.00	35.65	2	229	0.87%
2019/03/21	0	0.00	1	35.65	35.70	-1	231	-0.43%
2019/03/13	0	0.00	1	36.55	36.15	-1	236	-0.42%
2019/03/07	0	0.00	16	38.20	37.15	-16	277	-5.77%
2019/03/06	18	38.42	0	0.00	38.30	18	267	6.72%
2019/03/04	0	0.00	7	35.45	35.35	-7	235	-2.97%
2019/02/21	0	0.00	1	35.90	35.65	-1	246	-0.41%
2019/02/15	0	0.00	4	36.28	36.20	-4	246	-1.62%
2019/02/11	0	0.00	2	35.40	35.80	-2	247	-0.81%
2019/01/25	4	34.98	0	0.00	35.30	4	256	1.56%
2019/01/22	2	35.10	0	0.00	35.10	2	279	0.72%
2019/01/18	5	35.05	0	0.00	35.20	5	283	1.76%
2019/01/14	0	0.00	19	35.98	35.80	-19	296	-6.41%
2019/01/10	5	36.29	1	36.20	35.90	4	301	1.33%
2019/01/09	0	0.00	1	36.40	36.25	-1	303	-0.33%
2019/01/08	1	36.75	0	0.00	36.80	1	307	0.33%
2019/01/07	0	0.00	1	35.55	35.55	-1	310	-0.32%
2019/01/04	1	35.95	0	0.00	35.95	1	316	0.32%
2018/12/10	0	0.00	2	37.00	37.30	-2	485	-0.41%
2018/12/06	2	38.50	2	37.40	37.40	0	513	0.00%
2018/12/04	2	37.70	0	0.00	37.10	2	496	0.40%
2018/12/03	2	38.25	0	0.00	37.70	2	498	0.40%
2018/11/30	6	38.39	0	0.00	37.40	6	486	1.23%
2018/11/26	0	0.00	5	36.50	36.70	-5	467	-1.07%
2018/11/23	0	0.00	2	36.00	36.00	-2	467	-0.43%
2018/11/20	0	0.00	2	37.00	36.80	-2	462	-0.43%
2018/11/09	1	36.75	0	0.00	37.00	1	449	0.22%
2018/11/08	0	0.00	5	36.95	36.60	-5	447	-1.12%
2018/10/15	0	0.00	1	36.45	36.55	-1	404	-0.25%
2018/10/11	5	35.00	0	0.00	34.15	5	388	1.29%
2018/10/09	0	0.00	2	38.20	37.85	-2	367	-0.54%
2018/10/05	2	38.55	0	0.00	38.45	2	320	0.62%
2018/10/04	0	0.00	10	38.80	38.60	-10	298	-3.35%
2018/10/03	10	38.85	0	0.00	38.85	10	264	3.78%
2018/09/14	0	0.00	1	35.20	35.05	-1	243	-0.41%
2018/09/12	0	0.00	2	36.40	36.55	-2	287	-0.69%
2018/08/16	2	32.10	0	0.00	32.50	2	297	0.67%
2018/08/01	1	34.20	0	0.00	34.50	1	357	0.28%
2018/07/24	5	36.30	0	0.00	35.10	5	433	1.15%
2018/07/12	0	0.00	3	35.00	34.40	-3	671	-0.45%
2018/07/06	3	34.30	0	0.00	33.85	3	818	0.37%
2018/07/04	0	0.00	1	34.50	35.00	-1	890	-0.11%
2018/06/26	5	35.65	0	0.00	35.50	5	982	0.51%
2018/06/25	3	39.00	0	0.00	37.00	3	977	0.31%
2018/06/22	10	38.00	22	36.26	38.50	-12	959	-1.25%
2018/06/21	10	35.60	2	34.40	35.60	8	923	0.87%
2018/06/12	2	32.60	0	0.00	32.45	2	948	0.21%
2018/06/04	2	33.85	0	0.00	33.60	2	973	0.21%
2018/05/22	0	0.00	1	33.00	33.00	-1	989	-0.10%
2018/05/18	2	34.00	0	0.00	33.55	2	997	0.20%
2018/05/16	2	34.00	0	0.00	34.20	2	1,019	0.20%
2018/05/15	0	0.00	1	32.90	32.85	-1	1,020	-0.10%
2018/05/09	2	35.10	1	35.00	34.75	1	1,087	0.09%
2018/05/08	0	0.00	1	35.90	36.10	-1	1,095	-0.09%
2018/05/04	2	34.50	2	35.50	35.35	0	1,101	0.00%
2018/05/02	1	39.15	0	0.00	39.15	1	1,060	0.09%
2018/04/30	1	38.20	0	0.00	38.65	1	1,049	0.10%
2018/04/26	2	40.73	0	0.00	39.00	2	1,040	0.19%
2018/04/25	3	41.20	0	0.00	40.80	3	1,012	0.30%
2018/04/24	2	42.70	0	0.00	43.00	2	992	0.20%
2018/04/23	0	0.00	4	42.00	41.60	-4	967	-0.41%
2018/04/19	1	41.20	0	0.00	41.20	1	951	0.11%
2018/04/18	3	39.80	3	39.90	39.45	0	920	0.00%
2018/04/17	1	42.00	5	42.20	41.00	-4	882	-0.45%