生華科 (6492)-富邦-高雄券商分點個股進出

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

生華科

(6492)

可現股當沖

股價
43.10
漲跌
▼0.55
漲幅
-1.26%
成交量
107張
產業
上櫃生技醫療類股
153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

生華科 (6492)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/12/11	2	43.25	0	0.00	43.10	2	592	0.34%
2024/12/02	7	45.40	0	0.00	45.40	7	634	1.10%
2024/11/28	0	0.00	0.1	44.00	44.45	-0.1	645	-0.01%
2024/11/27	0	0.00	0	46.30	44.20	0	655	0.00%
2024/11/26	0	0.00	0.1	45.55	45.05	-0.1	660	-0.02%
2024/11/18	1	44.45	0	0.00	44.10	1	699	0.14%
2024/11/14	0	0.00	2	46.50	46.45	-2	705	-0.28%
2024/11/13	0.2	47.70	0	0.00	47.20	0.2	719	0.03%
2024/11/08	7	48.65	0	0.00	48.60	7	735	0.95%
2024/11/01	1	49.90	0	0.00	50.00	1	778	0.13%
2024/10/30	0	0.00	1	50.60	50.50	-1	777	-0.13%
2024/10/29	2	53.65	10	53.74	52.10	-8	772	-1.04%
2024/10/28	11.2	56.06	18	57.13	52.60	-6.8	756	-0.90%
2024/10/25	1	51.20	0	54.40	54.40	1	645	0.15%
2024/10/17	3	51.70	0	0.00	50.50	3	850	0.35%
2024/10/16	0	49.85	0	0.00	50.60	0	961	0.00%
2024/10/15	2	49.95	0	0.00	50.10	2	1,055	0.19%
2024/10/14	1	49.50	0	0.00	50.40	1	1,057	0.09%
2024/10/11	4	48.73	0	0.00	48.95	4	1,063	0.38%
2024/10/09	6	49.75	0	0.00	49.15	6	1,059	0.57%
2024/10/08	1	50.80	0	0.00	50.80	1	1,052	0.10%
2024/10/01	0	0.00	1	54.20	54.20	-1	1,047	-0.10%
2024/09/30	2	55.25	0	0.00	54.40	2	1,046	0.19%
2024/09/27	0	0.00	1	54.52	54.70	-1	1,035	-0.10%
2024/09/25	0	0.00	1	53.70	53.80	-1	1,018	-0.10%
2024/09/23	0	0.00	1	55.90	54.60	-1	1,019	-0.10%
2024/09/20	0	0.00	3	54.40	55.00	-3	1,023	-0.29%
2024/09/19	4.1	55.36	14	55.71	53.20	-9.9	995	-0.99%
2024/09/18	1	51.20	0	52.30	52.30	1	943	0.11%
2024/09/13	1	48.40	0	0.00	47.80	1	967	0.10%
2024/09/10	2	47.50	0	0.00	46.90	2	1,039	0.19%
2024/09/06	1	46.60	1	47.10	46.55	0	1,023	0.00%
2024/09/05	1	47.35	4	47.35	47.40	-3	1,018	-0.29%
2024/09/04	3	48.87	0	0.00	47.85	3	1,017	0.29%
2024/09/03	4	51.20	2	51.20	51.40	2	1,007	0.20%
2024/09/02	2	50.65	0	0.00	50.70	2	1,003	0.20%
2024/08/30	0.2	51.23	6	51.28	51.30	-5.8	999	-0.58%
2024/08/29	2	50.80	1	51.70	50.00	1	993	0.10%
2024/08/28	1	50.30	0	0.00	50.30	1	981	0.10%
2024/08/26	0	49.32	0	0.00	49.65	0	971	0.00%
2024/08/23	0	49.30	0	0.00	49.35	0	966	0.00%
2024/08/22	1	50.48	0	0.00	49.80	1	962	0.11%
2024/08/21	0.1	50.61	0	0.00	50.60	0.1	948	0.01%
2024/08/20	4	51.00	1	51.70	50.90	3	943	0.32%
2024/08/16	0.1	50.04	0	0.00	50.10	0.1	928	0.01%
2024/08/15	1	49.95	2	48.15	49.60	-1	917	-0.11%
2024/08/14	2	47.10	0	0.00	47.05	2	901	0.22%
2024/08/12	1	48.10	1	49.20	48.15	0	885	0.00%
2024/08/09	3	48.63	2	48.70	48.15	1	879	0.11%
2024/08/08	0	0.00	3	49.80	49.75	-3	865	-0.35%
2024/08/07	2	50.41	4	51.00	50.70	-2	856	-0.23%
2024/08/06	6.1	48.70	2	48.60	49.00	4.1	841	0.48%
2024/08/02	0	0.00	4	54.65	53.00	-4	809	-0.49%
2024/07/31	2	55.60	0	0.00	56.50	2	799	0.25%
2024/07/30	6	56.45	1	56.10	56.00	5	794	0.63%
2024/07/29	0	0.00	0.1	56.50	56.90	-0.1	788	-0.01%
2024/07/26	0	0.00	3	54.87	54.50	-3	776	-0.39%
2024/07/23	0	0.00	1	55.00	54.10	-1	770	-0.13%
2024/07/22	3	59.20	4	57.28	56.20	-1	752	-0.13%
2024/07/19	9.1	61.21	9	58.44	58.10	0.1	735	0.01%
2024/07/18	13.5	62.79	13.2	62.87	62.20	0.4	658	0.05%
2024/07/17	10.1	58.92	6	58.77	58.90	4.1	543	0.75%
2024/07/16	26.1	56.59	38.5	56.77	57.20	-12.4	427	-2.91%
2024/07/15	0	0.00	3	52.00	52.00	-3	337	-0.89%
2024/07/12	0	0.00	0	47.30	47.30	0	328	0.00%
2024/07/11	0	0.00	3	43.00	43.00	-3	318	-0.94%
2024/07/10	1	43.20	0	0.00	43.35	1	319	0.31%
2024/07/09	0	0.00	2	43.38	43.40	-2	319	-0.63%
2024/07/05	1	45.25	0	0.00	45.65	1	312	0.32%
2024/07/04	1	45.00	0	0.00	44.85	1	310	0.32%
2024/07/03	0	0.00	0.5	45.37	45.00	-0.5	308	-0.17%
2024/07/02	0	47.10	1	45.55	45.50	-1	307	-0.32%
2024/06/27	1	47.30	0	0.00	47.10	1	296	0.34%
2024/06/26	1.1	49.00	2	49.10	48.75	-0.9	288	-0.31%
2024/06/20	4	49.45	2	47.65	47.60	2	250	0.80%
2024/06/19	0.2	48.00	2	46.00	47.95	-1.8	224	-0.80%
2024/06/18	10	44.60	0	0.00	44.00	10	213	4.68%
2024/06/17	2	45.30	11	45.35	45.35	-9	187	-4.81%
2024/06/14	3	41.30	0	0.00	41.25	3	154	1.95%
2024/06/07	0	42.58	8	42.55	42.60	-8	151	-5.28%
2024/06/06	1	42.60	0	0.00	42.35	1	151	0.66%
2024/05/31	1	41.60	0	0.00	41.70	1	160	0.62%
2024/05/23	1	43.00	0	0.00	42.10	1	172	0.58%
2024/05/16	0	0.00	1	41.50	41.70	-1	177	-0.56%
2024/04/30	0	0.00	1	41.45	41.45	-1	183	-0.54%
2024/04/29	0	40.55	0	0.00	41.30	0	183	0.00%
2024/04/24	0	0.00	1	41.00	41.10	-1	183	-0.54%
2024/04/22	0	0.00	0.3	40.70	40.65	-0.3	187	-0.14%
2024/04/19	1	40.70	3	40.97	40.70	-2	186	-1.07%
2024/04/18	1	42.00	0	0.00	41.90	1	182	0.55%
2024/04/17	0	41.90	0	0.00	41.75	0	183	0.00%
2024/04/16	1	41.20	0	0.00	41.25	1	184	0.54%
2024/04/11	0	43.70	0	0.00	43.55	0	189	0.00%
2024/04/01	0	44.95	1	45.00	44.40	-1	193	-0.52%
2024/03/29	0	0.00	1	44.05	44.10	-1	198	-0.50%
2024/03/28	0	43.90	0	0.00	43.40	0	199	0.00%
2024/03/27	1	43.70	0	0.00	43.50	1	200	0.50%
2024/03/26	0	43.30	0	0.00	43.05	0	202	0.00%
2024/03/25	4	44.55	0	0.00	44.50	4	201	1.98%
2024/03/22	0	42.95	0	0.00	43.15	0	198	0.00%
2024/03/21	0	0.00	2	43.20	42.70	-2	200	-1.00%
2024/03/19	0	0.00	2	42.10	41.65	-2	199	-1.00%
2024/03/18	2	42.23	1	42.30	42.25	1	199	0.50%
2024/03/15	0	0.00	1	43.00	42.90	-1	200	-0.50%
2024/03/13	1	42.50	1	42.75	42.60	0	209	0.00%
2024/03/12	2	43.60	0	0.00	43.60	2	214	0.93%
2024/03/08	0	0.00	4	42.40	42.40	-4	263	-1.52%
2024/03/07	0	0.00	1	42.60	43.55	-1	322	-0.31%
2024/02/29	0	45.85	0	0.00	44.85	0	366	0.00%
2024/02/27	1	46.00	0	0.00	45.00	1	373	0.27%
2024/02/26	1	45.25	0	0.00	45.80	1	379	0.26%
2024/02/23	1	45.25	0	0.00	44.95	1	394	0.25%
2024/02/22	1	45.95	1	45.40	45.25	0	398	0.00%
2024/02/20	1	45.90	0	0.00	45.70	1	411	0.24%
2024/02/19	1	46.55	0	0.00	46.55	1	417	0.24%
2024/02/05	1	46.15	0	0.00	46.15	1	445	0.22%
2024/02/02	2	46.98	0	0.00	46.95	2	506	0.40%
2024/01/31	0	0.00	18	46.84	47.00	-18	552	-3.26%
2024/01/29	2	47.38	0	0.00	47.45	2	645	0.31%
2024/01/19	1	46.60	0	0.00	46.65	1	1,277	0.08%
2024/01/16	1	48.30	0	0.00	48.15	1	1,308	0.08%
2024/01/15	0.1	49.95	0	0.00	49.20	0.1	1,318	0.01%
2024/01/09	0	0.00	12	48.90	48.25	-12	1,325	-0.91%
2024/01/08	1	50.20	0	0.00	49.85	1	1,319	0.08%
2024/01/05	0.1	50.20	0	0.00	50.90	0.1	1,317	0.01%
2024/01/04	1	50.10	0	0.00	50.00	1	1,314	0.08%
2024/01/02	1	50.70	0	0.00	50.60	1	1,309	0.08%
2023/12/28	0	0.00	32	51.04	51.30	-32	1,305	-2.45%
2023/12/25	0	0.00	21	51.51	50.90	-21	1,295	-1.62%
2023/12/21	6	52.20	0	0.00	52.10	6	1,289	0.47%
2023/12/18	5	54.40	0	0.00	53.20	5	1,281	0.39%
2023/12/15	10	53.62	0	0.00	53.50	10	1,277	0.78%
2023/12/07	5	54.10	1	54.00	53.60	4	1,258	0.32%
2023/12/06	6	54.35	5	54.48	54.60	1	1,250	0.08%
2023/12/05	21	57.67	0	0.00	55.80	21	1,237	1.70%
2023/12/04	1	59.70	1	59.20	60.70	0	1,197	0.00%
2023/12/01	0.1	56.00	0	0.00	55.30	0.1	1,137	0.01%
2023/11/27	1	58.00	2	57.90	55.20	-1	1,119	-0.09%
2023/11/24	1	54.30	0	0.00	54.30	1	1,097	0.09%
2023/11/23	0	0.00	5	55.50	55.40	-5	1,099	-0.45%
2023/11/22	0	0.00	1	55.10	54.80	-1	1,096	-0.09%
2023/11/21	5	54.30	1	54.30	53.90	4	1,077	0.37%
2023/11/20	10	55.30	0	0.00	55.10	10	1,070	0.93%
2023/11/15	11	54.29	1	54.50	54.00	10	1,042	0.96%
2023/11/14	18	53.67	1	53.90	54.80	17	1,033	1.65%
2023/11/13	3	53.60	0	0.00	52.60	3	1,019	0.29%
2023/11/10	2	55.65	3	55.03	54.10	-1	1,010	-0.10%
2023/11/09	1	54.20	16	54.20	53.40	-15	948	-1.58%
2023/11/08	2	56.75	20	56.11	55.40	-18	929	-1.94%
2023/11/07	1.2	58.25	2	58.10	57.80	-0.8	904	-0.09%
2023/11/06	2	58.95	1	58.30	57.40	1	861	0.12%
2023/11/03	7	60.69	5	60.58	59.40	2	812	0.25%
2023/11/02	4	58.43	0	0.00	59.10	4	744	0.54%
2023/11/01	14	60.39	17	60.16	60.40	-3	690	-0.44%
2023/10/31	28	58.67	29	59.09	58.80	-1	506	-0.20%
2023/10/30	8	56.55	7	56.59	54.50	1	369	0.27%
2023/10/27	2	49.13	5	53.38	54.40	-3	240	-1.25%
2023/10/26	0	0.00	1	47.17	49.50	-1	183	-0.55%
2023/10/20	0	44.40	0	0.00	44.30	0	138	0.02%
2023/10/16	1	43.50	0	0.00	43.35	1	132	0.76%
2023/10/11	0	44.05	0	0.00	43.50	0	142	0.00%
2023/10/02	1	44.05	0	0.00	44.15	1	146	0.68%
2023/09/28	1	43.20	0	0.00	43.00	1	146	0.68%
2023/09/22	1	43.50	0	0.00	43.40	1	151	0.66%
2023/09/15	2	43.73	0	0.00	43.45	2	157	1.27%
2023/09/13	1	44.00	1	44.35	44.05	0	158	0.00%
2023/09/12	1	44.50	0	0.00	44.35	1	159	0.63%
2023/09/11	1	45.10	0	0.00	45.00	1	160	0.62%
2023/09/07	2	46.30	0	0.00	45.50	2	160	1.24%
2023/09/06	1	46.50	0	0.00	46.50	1	159	0.63%
2023/09/05	1	44.70	0	0.00	45.70	1	157	0.63%
2023/09/01	1	47.65	1	46.45	46.30	0	153	0.00%
2023/08/31	1	48.15	0	0.00	47.65	1	151	0.66%
2023/08/29	1	44.00	0	0.00	44.30	1	139	0.72%
2023/08/25	0	0.00	1	41.50	41.60	-1	119	-0.84%
2023/08/15	0.2	41.50	0	0.00	41.25	0.2	131	0.15%
2023/08/11	0.1	42.60	0	0.00	42.40	0.1	128	0.08%
2023/08/10	0.1	42.50	0	0.00	42.30	0.1	128	0.08%
2023/08/07	1	42.80	0	0.00	42.65	1	127	0.79%
2023/08/01	1.1	45.13	0	0.00	44.90	1.1	123	0.89%
2023/07/31	0	45.10	0	0.00	45.00	0	123	0.00%
2023/07/27	0	46.20	0	0.00	45.20	0	122	0.00%
2023/07/26	0	45.85	0	0.00	45.10	0	122	0.00%
2023/07/25	0.1	47.65	0	0.00	45.90	0.1	125	0.08%
2023/07/21	0	46.50	0	0.00	45.50	0	127	0.00%
2023/07/19	0.1	46.50	0	0.00	46.00	0.1	128	0.08%
2023/07/18	0.2	45.65	0	0.00	45.25	0.2	130	0.15%
2023/07/17	0	0.00	1	46.30	45.80	-1	130	-0.77%
2023/07/14	0	49.30	0	0.00	47.30	0	125	0.00%
2023/07/13	0	49.00	5	48.07	47.80	-5	125	-3.98%
2023/07/05	0	0.00	3	49.47	49.40	-3	126	-2.36%
2023/07/04	0	50.10	0	0.00	49.55	0	127	0.01%
2023/06/26	0	0.00	1	49.80	49.55	-1	130	-0.77%
2023/06/16	1	50.00	0	0.00	49.95	1	132	0.76%
2023/06/06	0	0.00	1	51.10	51.00	-1	135	-0.74%
2023/06/02	1	51.80	0	0.00	51.80	1	138	0.72%
2023/05/31	0	0.00	1	52.10	52.20	-1	155	-0.64%
2023/05/29	0	0.00	12	52.22	52.20	-12	156	-7.66%
2023/05/26	0	53.00	0	0.00	52.40	0	156	0.00%
2023/05/25	1	53.70	0	0.00	53.50	1	156	0.64%
2023/05/24	1	52.80	1	53.10	52.90	0	154	0.00%
2023/05/23	13	54.33	0	0.00	54.00	13	154	8.44%
2023/05/22	1	49.30	0	0.00	49.85	1	150	0.67%
2023/05/19	1	49.40	0	0.00	49.45	1	150	0.66%
2023/05/17	1	49.40	1	49.00	49.40	0	156	0.00%
2023/05/12	2	49.00	0	0.00	49.15	2	167	1.19%
2023/05/04	0	0.00	1	52.40	52.30	-1	178	-0.56%
2023/05/02	1	52.50	0	0.00	52.40	1	183	0.55%
2023/04/28	1	50.90	0	0.00	52.30	1	183	0.54%
2023/04/26	0.3	49.95	6	48.91	48.75	-5.7	184	-3.10%
2023/04/25	0	51.70	10	50.30	49.55	-10	183	-5.45%
2023/04/24	0	0.00	1	51.90	51.60	-1	181	-0.55%
2023/03/28	0	0.00	2	55.95	55.00	-2	257	-0.78%
2023/03/24	0.1	57.50	0	0.00	57.20	0.1	264	0.02%
2023/03/20	0	58.00	0	0.00	56.80	0	289	0.00%
2023/03/13	0	58.00	0	0.00	57.70	0	411	0.00%
2023/03/09	0	59.30	0	0.00	59.10	0	424	0.00%
2023/03/07	1	59.30	0	0.00	59.20	1	428	0.23%
2023/03/06	0	0.00	0	60.66	59.70	0	429	-0.01%
2023/03/03	0.1	61.39	0	0.00	61.00	0.1	427	0.02%
2023/03/02	1	58.20	1	58.20	58.20	0	422	0.00%
2023/02/24	0	58.50	0	0.00	57.80	0	432	0.01%
2023/02/23	0	0.00	1	58.50	58.50	-1	436	-0.23%
2023/02/17	0	0.00	1	58.10	58.10	-1	496	-0.20%
2023/02/13	2	60.95	0	0.00	60.70	2	510	0.39%
2023/02/08	5	61.30	0	0.00	60.90	5	533	0.94%
2023/02/03	1	61.70	0	0.00	61.40	1	578	0.17%
2023/02/02	0	0.00	2	61.20	62.00	-2	576	-0.35%
2023/01/31	1	60.30	0	0.00	60.40	1	576	0.17%
2023/01/30	1	58.40	0	0.00	58.40	1	575	0.17%
2023/01/16	10	57.85	0	0.00	57.30	10	583	1.72%
2023/01/11	2	58.80	0	0.00	59.10	2	594	0.34%
2023/01/10	3	58.80	0	0.00	58.70	3	594	0.50%
2023/01/04	0	0.00	1	57.60	57.20	-1	593	-0.17%
2022/12/29	2	58.10	0	0.00	57.90	2	592	0.34%
2022/12/28	5	61.08	0	0.00	58.60	5	592	0.84%
2022/12/27	2	62.50	0	0.00	62.50	2	586	0.34%
2022/12/23	2	62.20	0	0.00	62.50	2	583	0.34%
2022/12/21	7	65.21	0	0.00	65.80	7	571	1.23%
2022/12/20	2	66.35	2	65.65	67.30	0	556	0.00%
2022/12/19	11	63.25	0	0.00	63.50	11	536	2.05%
2022/12/15	5	62.00	0	0.00	62.10	5	529	0.94%
2022/12/14	1	62.50	0	0.00	62.10	1	527	0.19%
2022/12/13	8	64.40	0	0.00	62.60	8	522	1.53%
2022/12/12	0	0.00	1	61.60	61.60	-1	512	-0.19%
2022/12/09	1	64.60	2	64.35	63.60	-1	509	-0.20%
2022/12/08	2	65.20	4	63.23	65.00	-2	497	-0.40%
2022/12/07	0	0.00	6	62.87	62.70	-6	478	-1.25%
2022/12/06	14	66.28	4	65.13	65.80	10	455	2.19%
2022/12/01	0	0.00	3	52.60	53.40	-3	392	-0.76%
2022/11/30	0	0.00	11	51.36	51.80	-11	388	-2.83%
2022/11/25	0	0.00	1	51.10	50.60	-1	398	-0.25%
2022/11/24	1	51.50	1	52.00	51.50	0	408	0.00%
2022/11/22	1	50.50	0	0.00	49.90	1	406	0.25%
2022/11/21	0	0.00	1	51.00	50.80	-1	410	-0.24%
2022/11/18	3	51.63	0	0.00	50.80	3	408	0.73%
2022/11/17	0	0.00	4	54.30	53.90	-4	397	-1.01%
2022/11/16	10	47.99	1	51.80	51.80	9	376	2.39%
2022/11/14	1	47.50	0	0.00	47.60	1	368	0.27%
2022/11/11	0	0.00	1	48.70	48.70	-1	364	-0.27%
2022/11/10	0	0.00	1	47.20	47.60	-1	354	-0.28%
2022/11/07	2	47.38	20	47.30	47.30	-18	346	-5.19%
2022/11/04	20	51.00	1	50.40	49.30	19	338	5.62%
2022/11/03	10	51.99	0	0.00	52.60	10	324	3.08%
2022/11/02	1	49.00	1	46.65	49.00	0	292	0.00%
2022/10/27	0	0.00	1	41.90	41.60	-1	286	-0.35%
2022/10/26	1	40.50	0	0.00	40.80	1	292	0.34%
2022/10/20	1	41.80	0	0.00	41.70	1	284	0.35%
2022/10/05	1	50.10	8	50.01	49.85	-7	283	-2.46%
2022/09/29	0	0.00	1	49.15	49.35	-1	283	-0.35%
2022/09/28	1	49.90	0	0.00	48.50	1	284	0.35%
2022/09/26	2	55.10	2	53.40	53.00	0	286	0.00%
2022/09/23	3	56.57	0	0.00	56.40	3	290	1.03%
2022/09/19	0	0.00	2	59.05	58.00	-2	300	-0.66%
2022/09/15	0	0.00	1	61.10	60.60	-1	305	-0.33%
2022/09/14	0	61.40	0	0.00	61.40	0	305	0.00%
2022/09/06	1	62.00	0	0.00	61.90	1	324	0.31%
2022/09/05	0	0.00	1	64.90	64.50	-1	322	-0.31%
2022/09/02	0	0.00	1	67.50	67.70	-1	324	-0.31%
2022/09/01	0	0.00	1	66.80	67.50	-1	328	-0.30%
2022/08/31	1	68.90	1	69.50	71.00	0	322	0.00%
2022/08/29	11	63.96	0	0.00	63.90	11	317	3.47%
2022/08/26	1	66.60	0	0.00	67.20	1	314	0.32%
2022/08/25	1	64.10	0	0.00	64.10	1	309	0.32%
2022/08/24	1	64.50	0	0.00	64.50	1	310	0.32%
2022/08/23	1	63.00	0	0.00	63.00	1	311	0.32%
2022/08/22	0	0.00	1	66.50	66.50	-1	313	-0.32%
2022/08/19	1	60.50	0	0.00	61.90	1	304	0.33%
2022/08/16	0	0.00	10	61.00	61.00	-10	308	-3.24%
2022/08/12	0	0.00	3	59.77	59.80	-3	313	-0.96%
2022/08/10	1	58.60	0	0.00	59.00	1	317	0.31%
2022/08/09	1	58.00	0	0.00	58.60	1	321	0.31%
2022/08/08	0	0.00	1	57.50	57.70	-1	330	-0.30%
2022/08/05	0	0.00	1	59.00	58.60	-1	335	-0.30%
2022/08/04	3	58.93	2	58.60	58.30	1	340	0.29%
2022/08/02	2	57.60	0	0.00	57.20	2	348	0.57%
2022/07/27	0	0.00	1	62.10	61.80	-1	380	-0.26%
2022/07/25	1	67.10	0	0.00	65.20	1	382	0.26%
2022/07/22	1	64.20	0	0.00	64.80	1	387	0.26%
2022/07/21	0	0.00	20	63.30	63.30	-20	397	-5.03%
2022/07/20	1.6	64.23	0	0.00	63.60	1.6	420	0.38%
2022/07/18	1	63.50	0	0.00	64.00	1	472	0.21%
2022/07/15	0	0.00	1	63.00	62.00	-1	501	-0.20%
2022/07/14	0	0.00	1	61.50	63.20	-1	572	-0.17%
2022/07/13	0	0.00	1	60.80	61.10	-1	673	-0.15%
2022/07/07	0	0.00	10	62.59	62.70	-10	761	-1.31%
2022/07/06	0.3	64.00	0	0.00	61.90	0.3	782	0.04%
2022/07/05	0	0.00	20	64.10	64.10	-20	811	-2.46%
2022/07/04	1	64.30	0	0.00	61.10	1	809	0.12%
2022/07/01	0.1	64.50	47	65.57	64.10	-46.9	806	-5.82%
2022/06/30	2	71.95	1	69.70	69.60	1	800	0.12%
2022/06/29	0	0.00	1	73.40	71.90	-1	798	-0.13%
2022/06/28	1	71.60	2	72.00	71.60	-1	798	-0.13%
2022/06/27	0	0.00	1	72.10	74.00	-1	797	-0.13%
2022/06/24	0	0.00	1	73.00	71.70	-1	797	-0.13%
2022/06/23	1	72.50	0	0.00	71.10	1	799	0.13%
2022/06/22	4	73.60	0	0.00	72.90	4	795	0.50%
2022/06/21	5	74.36	20	74.20	74.20	-15	795	-1.89%
2022/06/20	1	75.00	0	0.00	73.30	1	795	0.13%
2022/06/17	1	75.10	0	0.00	74.70	1	793	0.13%
2022/06/16	0	0.00	0.1	77.50	76.10	-0.1	797	-0.01%
2022/06/15	8	77.48	0	0.00	77.50	8	803	1.00%
2022/06/06	1	77.50	0	0.00	77.20	1	807	0.12%
2022/06/02	0	0.00	1	77.60	78.00	-1	811	-0.12%
2022/06/01	1	80.00	0	0.00	78.70	1	814	0.12%
2022/05/31	0	0.00	2	77.30	79.50	-2	816	-0.24%
2022/05/30	2.1	76.75	12	77.05	77.50	-9.9	816	-1.21%
2022/05/23	0	0.00	10	81.00	80.50	-10	819	-1.22%
2022/05/20	5	82.00	2	82.50	81.90	3	822	0.36%
2022/05/16	1	85.00	3	86.00	84.50	-2	823	-0.24%
2022/05/11	0.2	82.20	2	82.20	82.30	-1.8	814	-0.22%
2022/05/10	2.2	83.41	0	0.00	82.20	2.2	814	0.27%
2022/05/09	0	0.00	2	88.00	87.20	-2	805	-0.25%
2022/05/04	0	0.00	1	87.50	87.20	-1	787	-0.13%
2022/04/29	0	0.00	1	94.30	91.70	-1	798	-0.13%
2022/04/27	11	92.28	0	0.00	92.50	11	809	1.36%
2022/04/26	0.4	96.50	2	88.00	88.10	-1.6	798	-0.20%
2022/04/25	5	97.78	13	99.05	96.50	-8	779	-1.02%
2022/04/22	4	107.88	50	108.00	107.00	-46	753	-6.10%
2022/04/21	50	113.00	6.4	111.34	113.00	43.6	745	5.85%
2022/04/20	13	108.31	2.3	111.46	110.00	10.7	724	1.48%
2022/04/19	31.2	113.83	11	108.36	113.00	20.2	657	3.07%
2022/04/18	10	105.00	1	105.00	105.00	9	566	1.59%
2022/04/15	2	92.30	8	95.46	95.50	-6	559	-1.08%
2022/04/12	0.4	80.10	16	85.00	79.90	-15.7	539	-2.90%
2022/04/11	18	84.94	1	85.00	85.20	17	522	3.25%
2022/04/08	0.2	78.50	0	0.00	77.50	0.2	502	0.04%
2022/04/07	2	78.00	0	0.00	78.00	2	508	0.39%
2022/04/01	0	0.00	1	77.10	77.10	-1	518	-0.19%
2022/03/24	0	0.00	10	79.00	79.00	-10	685	-1.46%
2022/03/22	0	0.00	8	78.35	78.40	-8	709	-1.13%
2022/03/21	2	79.65	0	0.00	79.80	2	720	0.28%
2022/03/18	2	78.10	0	0.00	83.10	2	746	0.27%
2022/03/16	0	74.50	0	0.00	74.10	0	764	0.00%
2022/03/15	8.3	75.84	4	74.90	75.00	4.3	768	0.56%
2022/03/14	0.1	78.98	4	78.25	78.30	-3.9	772	-0.50%
2022/03/11	2.2	81.73	27	81.87	81.60	-24.8	767	-3.23%
2022/03/09	1	84.20	10	83.80	83.60	-9	780	-1.15%
2022/03/08	7	84.50	0	0.00	83.20	7	786	0.89%
2022/03/07	1	88.08	10	86.20	86.10	-9	791	-1.14%
2022/02/24	1	89.40	6	88.23	88.10	-5	849	-0.59%
2022/02/17	0	95.40	0	0.00	95.00	0	896	0.00%
2022/02/14	2.1	97.02	0	0.00	97.00	2.1	977	0.21%
2022/02/08	1.1	98.68	0	0.00	98.60	1.1	1,075	0.10%
2022/01/24	0	0.00	1	100.50	101.00	-1	1,076	-0.09%
2022/01/21	2	104.50	2	106.00	102.50	0	1,078	0.00%
2022/01/18	10	100.75	1	101.50	100.50	9	1,077	0.84%
2022/01/14	0	98.50	0	0.00	101.00	0	1,094	0.00%
2022/01/13	20	98.98	0	0.00	97.40	20	1,123	1.78%
2022/01/12	1	101.00	0	0.00	100.50	1	1,130	0.09%
2022/01/11	0.3	103.00	0	0.00	102.00	0.3	1,140	0.03%
2022/01/10	11	105.45	0	0.00	105.00	11	1,155	0.95%
2022/01/07	1.6	106.31	2	107.25	104.50	-0.4	1,156	-0.03%
2022/01/06	11	111.82	0	0.00	112.00	11	1,148	0.96%
2022/01/04	1.1	101.02	0	0.00	100.50	1.1	1,118	0.09%
2022/01/03	1	99.90	0	0.00	99.80	1	1,117	0.09%
2021/12/30	0	0.00	6	104.75	104.00	-6	1,115	-0.54%
2021/12/29	8	104.62	4	105.25	103.50	4	1,117	0.36%
2021/12/28	4	102.25	4	104.38	104.50	0	1,126	0.00%
2021/12/27	0	0.00	1	104.00	103.00	-1	1,142	-0.09%
2021/12/24	0	106.75	1	106.00	105.00	-1	1,138	-0.09%
2021/12/23	4	110.12	3	110.50	112.50	1	1,120	0.09%
2021/12/22	7	112.71	3	112.83	110.00	4	1,116	0.36%
2021/12/21	36	123.19	6	122.08	118.50	30	1,121	2.68%
2021/12/17	0	0.00	0	113.00	113.00	0	1,039	0.00%
2021/12/15	2	100.70	0	0.00	99.90	2	1,023	0.20%
2021/12/14	1	102.50	1	101.50	99.50	0	1,011	0.00%
2021/12/13	1	94.10	4	96.78	101.50	-3	982	-0.31%
2021/12/10	0	0.00	1	93.60	92.50	-1	959	-0.10%
2021/12/09	1.2	92.40	1	92.70	92.40	0.2	963	0.02%
2021/12/08	2	94.90	0	0.00	94.60	2	958	0.21%
2021/12/07	1	91.30	0	0.00	92.50	1	950	0.11%
2021/12/06	0	0.00	6	93.13	91.70	-6	956	-0.63%
2021/12/03	1	88.60	2	89.60	89.10	-1	948	-0.11%
2021/12/02	0	0.00	10	89.02	88.50	-10	952	-1.05%
2021/11/30	6	90.15	54	89.49	89.80	-48	949	-5.06%
2021/11/29	6	91.30	6	92.20	90.50	0	950	0.00%
2021/11/26	1	96.00	2	94.00	95.50	-1	955	-0.10%
2021/11/24	2	89.50	0	0.00	90.00	2	939	0.21%
2021/11/22	0	0.00	3	86.80	90.10	-3	954	-0.31%
2021/11/19	1	89.50	1	87.60	87.60	0	951	0.00%
2021/11/18	3	89.13	0	0.00	90.70	3	947	0.32%
2021/11/17	2.1	86.49	20	86.00	86.10	-17.9	940	-1.90%
2021/11/15	1.1	90.70	1	89.80	92.40	0.1	963	0.01%
2021/11/12	4	84.55	4	87.68	87.00	0	1,010	0.00%
2021/11/11	5.1	90.08	2	89.91	89.50	3.1	1,017	0.30%
2021/11/10	0	0.00	1.1	99.15	99.30	-1.1	1,000	-0.11%
2021/11/09	2.4	100.98	9	98.50	98.10	-6.6	1,008	-0.65%
2021/11/08	17	111.38	0	0.00	109.00	17	973	1.75%
2021/11/05	3	120.50	0	0.00	119.50	3	945	0.32%
2021/11/03	1	120.00	1	122.00	121.00	0	955	0.00%
2021/11/01	3.3	121.54	1	122.50	121.00	2.3	982	0.23%
2021/10/29	1	126.00	1	125.50	125.50	0	972	0.00%
2021/10/26	0	0.00	0.2	125.50	125.00	-0.2	963	-0.02%
2021/10/25	2	126.00	0	0.00	125.50	2	961	0.21%
2021/10/22	1	131.00	1	129.00	128.50	0	961	0.00%
2021/10/21	1.1	140.85	0	0.00	136.00	1.1	953	0.12%
2021/10/20	1	141.00	0	0.00	142.00	1	920	0.11%
2021/10/19	1.1	142.23	1	144.00	137.00	0.1	920	0.01%
2021/10/18	0	0.00	2	145.25	144.00	-2	924	-0.22%
2021/10/15	0	0.00	10	134.50	134.50	-10	928	-1.08%
2021/10/14	0	0.00	6	132.42	134.50	-6	933	-0.64%
2021/10/08	7.1	124.93	0	0.00	124.50	7.1	942	0.75%
2021/10/07	11	123.68	0	0.00	123.50	11	970	1.13%
2021/10/06	2	127.00	0	0.00	123.50	2	985	0.20%
2021/10/05	1	124.50	0	0.00	132.00	1	990	0.10%
2021/10/04	20	132.38	0	0.00	127.00	20	982	2.04%
2021/10/01	1	141.00	0	0.00	141.00	1	964	0.10%
2021/09/30	0	146.00	1	146.00	146.50	-1	971	-0.10%
2021/09/29	0.1	150.00	0	0.00	146.00	0.1	979	0.01%
2021/09/28	1	162.00	1	162.00	155.00	0	982	0.00%
2021/09/23	1	143.00	0	0.00	144.00	1	989	0.10%
2021/09/22	7	139.36	2	140.75	140.00	5	1,001	0.50%
2021/09/15	0	0.00	2	144.00	142.00	-2	1,052	-0.19%
2021/09/13	0	0.00	1	148.50	147.00	-1	1,120	-0.09%
2021/09/10	0.1	152.50	0	0.00	152.00	0.1	1,133	0.00%
2021/09/09	2	150.75	0.3	151.50	150.00	1.7	1,160	0.15%
2021/09/07	0	0.00	1	145.50	146.00	-1	1,185	-0.08%
2021/09/06	1	142.00	3	142.67	140.00	-2	1,208	-0.17%
2021/09/03	0.1	147.00	0	0.00	146.50	0.1	1,244	0.00%
2021/09/02	1	148.00	1	151.50	147.00	0	1,283	0.00%
2021/09/01	6.1	157.84	11	160.00	156.00	-4.9	1,311	-0.37%
2021/08/31	0	0.00	15	149.87	149.00	-15	1,311	-1.14%
2021/08/30	6	149.67	20	152.00	148.00	-14	1,327	-1.05%
2021/08/27	0	0.00	5	152.10	150.00	-5	1,327	-0.38%
2021/08/26	7	151.36	23	152.67	153.00	-16	1,335	-1.20%
2021/08/25	0	0.00	5	146.00	145.50	-5	1,371	-0.36%
2021/08/24	15	146.83	7	143.93	146.00	8	1,385	0.58%
2021/08/23	18	143.58	0	0.00	144.00	18	1,396	1.29%
2021/08/20	15	145.40	13	146.77	139.50	2	1,415	0.14%
2021/08/19	10	147.00	1	149.00	147.00	9	1,435	0.63%
2021/08/18	41.1	167.13	13.1	167.18	157.50	28	1,430	1.96%
2021/08/17	6	155.08	49.1	154.73	161.50	-43.1	1,394	-3.09%
2021/08/16	21	149.69	0	0.00	147.00	21	1,371	1.53%
2021/08/13	27	146.15	1	149.00	146.00	26	1,369	1.90%
2021/08/12	1	140.00	1	142.00	146.00	0	1,386	0.00%
2021/08/11	1	134.50	1	132.00	133.00	0	1,416	0.00%
2021/08/10	1	139.50	1	139.00	139.00	0	1,436	0.00%
2021/08/06	6	139.75	5.1	140.74	136.50	0.9	1,459	0.06%
2021/08/04	1	124.00	1	124.00	123.50	0	1,472	0.00%
2021/08/03	1	123.50	0	0.00	125.00	1	1,480	0.07%
2021/07/30	2	123.75	0	0.00	123.50	2	1,486	0.13%
2021/07/29	3	128.50	1	128.50	127.00	2	1,503	0.13%
2021/07/28	1	127.00	2.4	124.22	123.00	-1.4	1,512	-0.09%
2021/07/26	10	130.00	5	132.50	130.00	5	1,514	0.33%
2021/07/23	5.1	131.65	0	0.00	138.50	5.1	1,509	0.34%
2021/07/22	6	128.08	4.3	129.56	127.50	1.7	1,497	0.11%
2021/07/21	1.1	136.97	11	137.45	132.00	-9.9	1,484	-0.67%
2021/07/20	2	145.75	1.4	144.86	144.00	0.6	1,459	0.04%
2021/07/16	1.3	143.73	3	143.17	143.50	-1.7	1,468	-0.12%
2021/07/15	0	0.00	1	148.00	147.50	-1	1,493	-0.07%
2021/07/14	2.1	142.78	1	141.50	141.50	1.1	1,484	0.07%
2021/07/13	5.1	151.73	0	0.00	151.00	5.1	1,456	0.35%
2021/07/12	3.2	163.36	0	0.00	161.00	3.2	1,435	0.22%
2021/07/09	2	170.50	0	0.00	168.00	2	1,426	0.14%
2021/07/08	20.1	170.85	0	0.00	170.50	20.1	1,427	1.41%
2021/07/07	1.3	172.38	1	170.00	170.00	0.3	1,432	0.02%
2021/07/06	2.1	170.07	1	170.50	170.50	1.1	1,433	0.08%
2021/07/05	1.4	172.18	0	0.00	171.50	1.4	1,424	0.10%
2021/07/02	0.2	175.00	0	0.00	176.50	0.2	1,416	0.01%
2021/07/01	2.3	171.52	10	174.15	171.00	-7.7	1,412	-0.55%
2021/06/30	5	180.21	1.5	178.83	178.50	3.5	1,394	0.25%
2021/06/29	2	185.50	2	185.50	183.50	0	1,380	0.00%
2021/06/28	2	198.75	3	199.67	187.00	-1	1,373	-0.07%
2021/06/25	0	0.00	2	198.50	199.00	-2	1,358	-0.15%
2021/06/24	10.1	203.25	0	0.00	200.00	10.1	1,368	0.74%
2021/06/23	2	202.25	3	199.50	196.00	-1	1,358	-0.07%
2021/06/22	3	199.00	1	202.00	203.50	2	1,335	0.15%
2021/06/17	1	183.00	0.9	193.95	193.50	0.1	1,256	0.01%
2021/06/16	0.4	180.10	3	179.33	176.50	-2.6	1,238	-0.21%
2021/06/15	3.5	184.40	3	184.17	182.50	0.5	1,236	0.04%
2021/06/11	3.3	197.36	1	192.50	192.50	2.3	1,223	0.19%
2021/06/10	1.4	200.29	1.5	198.85	201.00	-0.1	1,226	-0.01%
2021/06/09	1	182.00	0.2	186.50	188.50	0.8	1,186	0.07%
2021/06/08	0.4	171.63	0	0.00	186.00	0.4	1,162	0.03%
2021/06/07	0	0.00	1	172.50	169.50	-1	1,146	-0.09%
2021/06/04	1	170.50	0	0.00	169.50	1	1,156	0.09%
2021/06/03	0.2	169.50	0	0.00	169.50	0.2	1,153	0.02%
2021/06/02	1.2	180.42	1	175.00	174.50	0.2	1,151	0.02%
2021/06/01	0	0.00	1	172.50	172.50	-1	1,118	-0.09%
2021/05/28	21.2	166.07	0	0.00	162.00	21.2	1,090	1.94%
2021/05/27	1	159.50	2	170.75	172.00	-1	1,064	-0.09%
2021/05/26	0.1	149.00	2	153.75	158.00	-1.9	1,026	-0.18%
2021/05/25	4.2	146.55	1	151.50	144.00	3.2	1,010	0.32%
2021/05/24	1	157.00	3	158.17	156.50	-2	994	-0.20%
2021/05/21	2	159.50	3	158.17	162.00	-1	1,000	-0.10%
2021/05/20	1.2	160.83	11	159.00	159.00	-9.8	1,000	-0.98%
2021/05/19	12.3	154.42	6	166.25	168.50	6.3	974	0.64%
2021/05/18	1	149.00	3	151.17	153.50	-2	929	-0.22%
2021/05/17	3	138.17	0	0.00	141.50	3	914	0.33%
2021/05/14	0.1	133.50	2	132.50	129.00	-1.9	900	-0.21%
2021/05/13	2	146.00	0	0.00	139.00	2	895	0.22%
2021/05/12	3	138.33	0	0.00	138.50	3	874	0.34%
2021/05/11	1.7	128.11	0	0.00	126.00	1.7	852	0.19%
2021/05/06	2.4	136.74	0	0.00	133.50	2.4	845	0.28%
2021/05/05	0.2	148.17	1	145.50	145.50	-0.9	838	-0.10%
2021/05/04	4.2	153.40	0	0.00	150.50	4.2	837	0.50%
2021/05/03	0.2	154.37	0	0.00	152.50	0.2	841	0.02%
2021/04/28	1.5	156.00	0	0.00	155.50	1.5	897	0.17%
2021/04/27	0.1	158.50	0	0.00	159.00	0.1	908	0.01%
2021/04/23	0.1	153.00	0	0.00	155.00	0.1	940	0.01%
2021/04/22	1.5	160.03	1	163.00	155.00	0.5	960	0.05%
2021/04/21	1	168.00	2	168.00	168.50	-1	964	-0.10%
2021/04/20	1.1	153.95	0	0.00	153.50	1.1	946	0.12%
2021/04/19	1.3	155.62	0	0.00	153.00	1.3	958	0.13%
2021/04/16	2.2	156.70	0	0.00	159.00	2.2	966	0.22%
2021/04/15	0.2	153.00	1	152.00	157.00	-0.9	969	-0.09%
2021/04/14	0.3	155.20	0	0.00	154.00	0.3	969	0.03%
2021/04/13	1.3	158.73	0	0.00	158.50	1.3	975	0.13%
2021/04/12	0	0.00	1	159.50	164.00	-1	972	-0.10%
2021/04/09	3.1	161.67	0	0.00	162.00	3.1	970	0.32%
2021/04/08	0.1	162.00	0	0.00	161.50	0.1	980	0.01%
2021/04/07	0.2	161.92	1	161.50	161.00	-0.8	984	-0.08%
2021/04/06	0	0.00	1	167.50	167.50	-1	979	-0.10%
2021/04/01	0.2	173.50	0	0.00	171.50	0.2	982	0.02%
2021/03/31	0	175.50	0	0.00	175.00	0	991	0.00%
2021/03/30	3.1	171.16	0	0.00	173.00	3.1	994	0.31%
2021/03/29	0.1	175.50	1	176.00	172.50	-0.9	1,005	-0.09%
2021/03/26	0	0.00	1	171.50	171.50	-1	1,007	-0.10%
2021/03/25	1.5	157.00	0	0.00	156.00	1.5	1,003	0.15%
2021/03/23	0	0.00	1	159.50	159.00	-1	1,005	-0.10%
2021/03/22	0	0.00	4	160.88	156.50	-4	1,011	-0.40%
2021/03/19	1.1	163.95	0	0.00	163.50	1.1	1,020	0.11%
2021/03/18	0.1	169.50	0	0.00	170.00	0.1	1,026	0.01%
2021/03/17	1.1	169.73	10	173.00	169.50	-8.9	1,039	-0.86%
2021/03/16	14	185.93	4	184.75	179.00	10	1,047	0.95%
2021/03/11	3	150.50	0.1	148.00	147.50	2.9	1,041	0.28%
2021/03/10	1.1	150.83	7	154.14	150.00	-5.9	1,058	-0.55%
2021/03/09	1	161.94	0	0.00	159.50	1	1,046	0.10%
2021/03/08	0.2	163.50	0	0.00	161.50	0.2	1,071	0.02%
2021/03/05	1	165.50	0	0.00	166.00	1	1,067	0.09%
2021/02/26	1.1	177.59	0	0.00	177.00	1.1	1,106	0.10%
2021/02/25	0	0.00	1	183.00	180.00	-1	1,116	-0.09%
2021/02/24	5	182.80	0	0.00	182.50	5	1,129	0.44%
2021/02/22	4	197.88	8	191.88	202.00	-4	1,155	-0.35%
2021/02/19	5	191.50	0	0.00	188.50	5	1,144	0.44%
2021/02/18	0.1	179.00	0	0.00	178.00	0.1	1,150	0.01%
2021/02/17	3	180.50	0	0.00	175.50	3	1,157	0.26%
2021/02/05	2	187.50	0	0.00	186.00	2	1,156	0.17%
2021/02/04	0	0.00	0.2	183.00	183.00	-0.2	1,155	-0.02%
2021/02/03	0	0.00	8	175.00	175.00	-8	1,162	-0.69%
2021/02/02	1.5	178.17	0	0.00	177.50	1.5	1,205	0.12%
2021/01/29	0	0.00	1	170.00	170.00	-1	1,236	-0.08%
2021/01/27	0	0.00	11	176.86	183.00	-11	1,309	-0.84%
2021/01/26	0	0.00	1	184.00	180.00	-1	1,355	-0.07%
2021/01/25	1	194.00	0	0.00	190.50	1	1,394	0.07%
2021/01/22	5	183.20	1	194.00	196.50	4	1,422	0.28%
2021/01/21	10	166.40	1	182.50	182.50	9	1,427	0.63%
2021/01/20	3	173.67	2	170.25	166.00	1	1,449	0.07%
2021/01/19	9	172.83	5	172.90	172.00	4	1,471	0.27%
2021/01/18	2	190.50	0	0.00	187.50	2	1,481	0.13%
2021/01/15	0	0.00	1	191.00	185.50	-1	1,494	-0.07%
2021/01/14	0	0.00	3	198.67	198.00	-3	1,505	-0.20%
2021/01/12	1	217.50	0	0.00	219.00	1	1,511	0.07%
2021/01/11	0	0.00	1	209.50	208.00	-1	1,524	-0.07%
2021/01/08	0	0.00	2	215.00	214.00	-2	1,524	-0.13%
2021/01/04	0.2	224.00	20	221.80	219.00	-19.8	1,593	-1.24%
2020/12/31	20	228.00	21	227.81	225.00	-1	1,598	-0.06%
2020/12/30	10	225.00	0	0.00	225.50	10	1,612	0.62%
2020/12/29	0	0.00	10	220.00	221.50	-10	1,631	-0.61%
2020/12/28	0	0.00	3	220.00	220.00	-3	1,645	-0.18%
2020/12/25	10	229.00	1	228.50	223.00	9	1,666	0.54%
2020/12/24	3	220.67	11	220.95	222.50	-8	1,690	-0.47%
2020/12/23	2	220.25	31	222.52	218.00	-29	1,685	-1.72%
2020/12/22	57	223.36	2	216.50	230.00	55	1,685	3.26%
2020/12/21	2.1	212.03	2	212.00	211.50	0.1	1,673	0.00%
2020/12/18	2	216.75	2	217.00	215.50	0	1,676	0.00%
2020/12/17	1	219.50	2	219.75	218.50	-1	1,681	-0.06%
2020/12/16	1	223.00	0	0.00	220.00	1	1,692	0.06%
2020/12/15	1	219.50	3	222.83	220.50	-2	1,699	-0.12%
2020/12/14	2	219.25	26	221.17	216.50	-24	1,711	-1.40%
2020/12/11	11	229.23	8	228.38	226.00	3	1,721	0.17%
2020/12/10	1	217.20	0	0.00	222.00	1	1,706	0.06%
2020/12/09	5	211.50	5	212.40	211.00	0	1,705	0.00%
2020/12/08	3	213.83	2	216.50	211.00	1	1,731	0.06%
2020/12/07	0	0.00	46	221.76	220.00	-46	1,780	-2.58%
2020/12/04	50	234.22	3	234.67	233.00	47	1,826	2.57%
2020/12/03	5.1	227.52	4	226.63	227.00	1.1	1,892	0.06%
2020/12/02	5	227.00	11	226.23	223.50	-6	1,881	-0.32%
2020/12/01	0	0.00	2	222.75	221.00	-2	1,861	-0.11%
2020/11/30	0	0.00	1	220.00	218.00	-1	1,908	-0.05%
2020/11/27	1	222.00	41	223.99	221.50	-40	1,919	-2.08%
2020/11/26	28	226.63	8	223.25	226.50	20	1,944	1.03%
2020/11/25	11	220.05	3	220.00	217.00	8	2,006	0.40%
2020/11/24	4	217.88	3	221.67	219.50	1	2,005	0.05%
2020/11/23	2	219.00	1	215.00	215.50	1	2,030	0.05%
2020/11/20	10	227.60	2	225.75	224.00	8	2,020	0.40%
2020/11/19	24	227.48	18	232.75	232.00	6	2,012	0.30%
2020/11/18	0	0.00	1	209.50	222.50	-1	1,977	-0.05%
2020/11/17	6.3	204.30	7	204.36	202.50	-0.7	1,975	-0.04%
2020/11/16	15	216.43	0	0.00	214.00	15	1,978	0.76%
2020/11/13	2	215.01	0	0.00	215.50	2	1,985	0.10%
2020/11/12	0	0.00	1	220.00	220.00	-1	1,987	-0.05%
2020/11/10	0	0.00	25	233.74	223.50	-25	1,983	-1.26%
2020/11/09	13	242.69	14	243.18	243.50	-1	1,968	-0.05%
2020/11/06	9	236.83	7	238.57	236.50	2	1,978	0.10%
2020/11/05	11	247.73	6	246.42	235.50	5	1,996	0.25%
2020/11/04	14	256.25	5.1	256.81	250.00	8.9	1,991	0.45%
2020/11/03	7	250.00	63	250.22	248.50	-56	2,022	-2.77%
2020/11/02	62	236.01	5	233.50	251.00	57	2,007	2.84%
2020/10/30	5.8	227.81	70	232.66	228.50	-64.2	1,981	-3.24%
2020/10/29	60	225.58	32	216.95	231.00	28	1,961	1.43%
2020/10/28	46	210.70	1	212.00	210.00	45	1,946	2.31%
2020/10/27	3	198.83	3	195.50	204.00	0	1,902	0.00%
2020/10/26	4.3	191.90	7	187.71	185.50	-2.7	1,876	-0.14%
2020/10/23	2	200.25	3	206.50	203.50	-1	1,865	-0.05%
2020/10/22	3	204.17	2.2	200.77	200.00	0.8	1,881	0.04%
2020/10/21	4	218.63	2	220.50	217.00	2	1,877	0.11%
2020/10/20	11.5	214.41	2	212.75	211.00	9.5	1,871	0.51%
2020/10/19	3.2	216.35	16	212.91	210.00	-12.8	1,871	-0.69%
2020/10/16	1	221.00	1	225.50	223.50	0	1,866	0.00%
2020/10/13	1	232.00	0	0.00	232.00	1	1,949	0.05%
2020/10/12	0	0.00	8	245.81	238.00	-8	1,933	-0.41%
2020/10/08	2	257.50	6	258.75	257.00	-4	1,939	-0.21%
2020/10/07	11	269.86	2.5	270.25	264.00	8.5	1,957	0.44%
2020/10/06	1	268.00	7	258.86	259.00	-6	1,956	-0.31%
2020/10/05	8	271.44	29	264.31	270.00	-21	1,970	-1.07%
2020/09/30	34	263.18	3	255.33	270.50	31	1,990	1.56%
2020/09/29	2	269.50	24	264.02	256.00	-22	2,031	-1.08%
2020/09/28	24	269.50	2	276.25	276.50	22	2,056	1.07%
2020/09/25	0	0.00	128	274.11	278.00	-128	2,100	-6.09%	大賣/鉅額交易
2020/09/24	58	285.38	12	284.42	286.00	46	2,116	2.17%
2020/09/23	37	282.99	23	278.85	287.00	14	2,135	0.66%
2020/09/22	71	266.13	25	274.30	275.00	46	2,182	2.11%
2020/09/21	15	257.70	93	260.63	259.50	-78	2,243	-3.48%
2020/09/18	60	252.96	11	257.08	260.50	49	2,270	2.16%
2020/09/17	38.2	245.31	24	239.67	237.00	14.2	2,263	0.63%
2020/09/16	27	243.09	16	255.28	254.50	11	2,245	0.49%
2020/09/15	23	273.74	1	265.50	265.50	22	2,230	0.99%
2020/09/14	1	300.00	108	300.75	295.00	-107	2,237	-4.78%	大賣/鉅額交易
2020/09/11	109	304.45	126.1	296.93	308.50	-17.1	2,237	-0.76%	大買/大賣/
2020/09/10	136	290.71	162	290.20	306.00	-26	2,227	-1.17%	大買/大賣/
2020/09/09	167	260.97	26	265.29	279.00	141	2,177	6.48%	大買/鉅額交易
2020/09/08	20	254.00	151	253.98	254.00	-131	2,121	-6.17%	大賣/鉅額交易
2020/09/04	0	0.00	1	210.00	210.00	-1	2,067	-0.05%
2020/09/03	73	188.08	73	171.94	191.00	0	2,095	0.00%
2020/09/02	3	176.50	6	175.00	174.00	-3	2,062	-0.15%
2020/09/01	74	179.64	5	175.80	180.50	69	2,058	3.35%
2020/08/31	87	182.78	4	185.88	172.50	83	2,025	4.10%
2020/08/28	0	0.00	1	179.50	179.50	-1	1,938	-0.05%
2020/08/27	0	0.00	6	157.77	163.50	-6	1,938	-0.31%
2020/08/26	4	148.50	5	150.10	149.00	-1	1,918	-0.05%
2020/08/25	0	0.00	1	148.50	149.50	-1	1,926	-0.05%
2020/08/24	6	145.92	4	147.75	146.00	2	1,950	0.10%
2020/08/21	4	145.75	1	147.50	148.00	3	1,971	0.15%
2020/08/20	4	143.00	5	145.50	142.00	-1	1,983	-0.05%
2020/08/19	6	151.17	7	152.50	156.00	-1	1,987	-0.05%
2020/08/18	1	148.50	4	151.63	150.00	-3	1,994	-0.15%
2020/08/17	3	145.83	0	0.00	145.00	3	2,014	0.15%
2020/08/14	8	148.81	6	149.08	149.50	2	2,039	0.10%
2020/08/13	4	156.88	4	150.00	148.00	0	2,068	0.00%
2020/08/12	3	160.67	4	164.38	163.50	-1	2,071	-0.05%
2020/08/11	4	170.75	71	165.02	162.00	-67	2,065	-3.24%
2020/08/10	66	180.66	20.1	179.63	179.50	45.9	2,046	2.24%
2020/08/07	27	176.07	7	177.00	172.00	20	2,039	0.98%
2020/08/06	1	153.00	6	163.33	171.00	-5	1,975	-0.25%
2020/08/05	2	149.25	7	153.07	155.50	-5	1,937	-0.26%
2020/08/04	5	145.30	22	148.89	145.00	-17	1,921	-0.88%
2020/08/03	21	147.93	7	143.93	149.00	14	1,920	0.73%
2020/07/31	6	135.17	2	137.50	135.50	4	1,914	0.21%
2020/07/30	2	137.25	4	136.63	134.00	-2	1,945	-0.10%
2020/07/29	6	140.92	16	140.94	137.50	-10	1,973	-0.51%
2020/07/28	3	133.33	4	134.25	136.00	-1	1,973	-0.05%
2020/07/27	24	127.92	7	127.71	128.50	17	1,957	0.87%
2020/07/24	3	143.83	8	141.06	139.00	-5	1,962	-0.25%
2020/07/23	3	150.00	2	148.50	149.00	1	1,971	0.05%
2020/07/22	2	156.75	4	155.63	153.50	-2	1,976	-0.10%
2020/07/21	11	157.55	5	161.80	158.00	6	1,965	0.31%
2020/07/20	1	140.50	15	148.77	151.50	-14	1,927	-0.73%
2020/07/17	2	150.50	1	147.50	138.00	1	1,909	0.05%
2020/07/16	3	157.50	2	158.00	153.00	1	1,907	0.05%
2020/07/15	4	164.63	0	0.00	155.50	4	1,885	0.21%
2020/07/14	1	171.00	7	170.29	168.00	-6	1,854	-0.32%
2020/07/13	1	162.00	2	163.75	162.00	-1	1,820	-0.05%
2020/07/10	12	165.38	4	168.00	161.50	8	1,798	0.44%
2020/07/09	10	175.85	9	176.44	171.50	1	1,763	0.06%
2020/07/08	12	175.25	26	176.52	176.50	-14	1,735	-0.81%
2020/07/07	24	169.04	62	163.09	170.50	-38	1,691	-2.25%
2020/07/06	41	154.88	6	147.58	155.00	35	1,640	2.13%
2020/07/03	35	142.69	5	142.20	141.00	30	1,585	1.89%
2020/07/02	5	145.80	94	148.60	145.50	-89	1,549	-5.74%
2020/07/01	44	138.55	117	139.72	147.00	-73	1,521	-4.80%	大賣/
2020/06/30	170	137.60	3	137.68	139.50	167	1,473	11.33%	大買/鉅額交易
2020/06/29	1	120.00	17.1	125.30	127.00	-16.1	1,399	-1.15%
2020/06/24	2	120.75	0	0.00	115.50	2	1,352	0.15%
2020/06/23	7	117.93	1	119.00	118.50	6	1,335	0.45%
2020/06/22	1	118.50	2	120.00	118.00	-1	1,321	-0.08%
2020/06/19	4	116.38	0	0.00	115.50	4	1,305	0.31%
2020/06/18	2	121.00	1	123.50	122.00	1	1,287	0.08%
2020/06/17	0	0.00	6	117.33	123.50	-6	1,261	-0.48%
2020/06/16	3	118.00	0	0.00	112.50	3	1,229	0.24%
2020/06/15	1	119.00	1	120.00	116.50	0	1,207	0.00%
2020/06/12	2	116.75	3	115.67	120.00	-1	1,185	-0.08%
2020/06/11	2	119.00	13	123.27	115.50	-11	1,164	-0.94%
2020/06/10	5	125.00	2	127.25	125.50	3	1,132	0.26%
2020/06/09	0	0.00	2.1	117.45	121.50	-2.1	1,090	-0.19%
2020/06/08	1	112.00	1	113.50	110.50	0	1,065	0.00%
2020/06/05	1	112.00	0	0.00	114.00	1	1,044	0.10%
2020/06/04	1	109.50	1	113.50	109.50	0	1,033	0.00%
2020/06/03	1	114.00	0	0.00	111.00	1	1,022	0.10%
2020/06/02	1	112.00	0	0.00	110.50	1	1,006	0.10%
2020/06/01	0	0.00	1	118.50	119.50	-1	983	-0.10%
2020/05/29	10.1	143.35	0	0.00	126.50	10.1	962	1.05%
2020/05/28	0	0.00	2	124.50	133.50	-2	927	-0.22%
2020/05/27	10	125.00	3	114.33	121.50	7	899	0.78%
2020/05/26	1	131.00	2	122.00	123.50	-1	871	-0.11%
2020/05/25	0	0.00	1	134.00	132.00	-1	839	-0.12%
2020/05/22	8	121.06	5	125.40	128.50	3	812	0.37%
2020/05/21	2	121.75	1	118.00	119.50	1	778	0.13%
2020/05/20	1	102.50	1	105.00	117.00	0	737	0.00%
2020/05/19	4	104.25	2	101.00	106.50	2	691	0.29%
2020/05/18	0	0.00	3	96.50	97.50	-3	652	-0.46%
2020/05/14	3	88.47	3	92.67	91.80	0	599	0.00%
2020/05/08	1	90.40	2	90.00	83.00	-1	534	-0.19%
2020/05/07	1	91.60	3	90.60	90.70	-2	509	-0.39%
2020/05/06	7	93.57	5	94.80	90.70	2	485	0.41%
2020/05/05	4	88.20	7	91.50	91.50	-3	444	-0.68%
2020/05/04	1	84.80	3	83.37	87.00	-2	403	-0.50%
2020/04/30	2	78.10	2	78.50	79.10	0	370	0.00%
2020/04/29	2	75.75	0	0.00	82.00	2	348	0.57%
2020/04/28	8	82.70	1	82.70	82.70	7	308	2.27%
2020/04/27	0	0.00	2	75.20	75.20	-2	276	-0.72%
2020/04/23	0	0.00	1	68.00	67.70	-1	232	-0.43%
2020/04/22	4	69.55	0	0.00	68.50	4	223	1.79%
2020/04/21	1	70.00	1	69.50	70.00	0	194	0.00%
2020/04/13	1	68.20	1	69.00	66.20	0	128	0.00%
2020/04/10	1	66.00	0	0.00	66.10	1	109	0.92%
2020/03/27	0	0.00	2	50.05	50.10	-2	37	-5.30%
2020/03/26	0	0.00	2	49.00	50.10	-2	40	-4.93%
2020/03/23	0	0.00	1	42.50	44.50	-1	41	-2.43%
2020/03/04	1	63.50	0	0.00	62.70	1	43	2.31%
2020/02/19	1	63.90	0	0.00	64.40	1	46	2.15%
2020/02/03	0	0.00	1	64.60	64.30	-1	43	-2.28%
2019/12/24	0	0.00	1	64.10	64.10	-1	34	-2.86%
2019/12/16	2	65.00	0	0.00	65.20	2	26	7.53%
2019/12/11	0	0.00	1	65.00	65.20	-1	25	-3.99%
2019/11/22	1	63.50	0	0.00	63.50	1	27	3.60%
2019/11/21	0	0.00	5	62.70	63.00	-5	28	-17.73%
2019/11/20	1	62.20	10	62.50	63.30	-9	27	-32.32%
2019/11/05	0	0.00	3	64.30	64.80	-3	29	-10.19%
2019/10/16	0	0.00	1	66.50	66.80	-1	32	-3.08%
2019/10/15	0	0.00	2	67.00	67.00	-2	32	-6.16%
2019/10/02	0	0.00	3	67.37	67.70	-3	33	-9.05%
2019/09/12	0	0.00	10	66.30	66.90	-10	36	-27.39%
2019/09/05	0	0.00	2	67.80	68.00	-2	37	-5.40%
2019/08/21	0	0.00	1	63.30	63.40	-1	29	-3.35%
2019/08/02	1	65.10	0	0.00	65.80	1	28	3.52%
2019/07/25	1	67.60	0	0.00	68.50	1	28	3.48%
2019/06/14	2	70.10	0	0.00	70.60	2	30	6.62%
2019/05/13	3	70.20	0	0.00	70.00	3	34	8.69%
2019/04/10	2	72.00	0	0.00	71.00	2	41	4.85%
2019/04/09	2	72.80	0	0.00	72.20	2	41	4.79%
2019/03/28	2	70.20	0	0.00	70.40	2	40	4.96%
2019/03/25	1	70.30	0	0.00	70.50	1	40	2.47%
2019/03/20	1	70.90	0	0.00	71.00	1	40	2.45%
2019/03/15	2	74.50	0	0.00	74.00	2	49	4.08%
2019/03/12	1	73.00	0	0.00	71.40	1	54	1.85%
2019/03/06	1	73.30	0	0.00	73.90	1	61	1.62%
2019/03/05	2	72.70	0	0.00	74.50	2	62	3.20%
2019/02/26	1	73.80	0	0.00	72.70	1	63	1.59%
2019/02/25	2	75.50	0	0.00	73.80	2	63	3.17%
2019/02/22	2	76.00	0	0.00	75.50	2	62	3.18%
2019/02/21	1	76.00	0	0.00	75.70	1	62	1.59%
2019/02/19	2	76.00	0	0.00	76.10	2	62	3.18%
2019/02/14	1	75.40	0	0.00	75.80	1	62	1.61%
2019/01/30	1	75.20	0	0.00	75.20	1	62	1.61%
2019/01/29	1	75.00	0	0.00	75.00	1	62	1.60%
2019/01/28	2	76.40	0	0.00	75.70	2	63	3.17%
2019/01/09	0	0.00	1	75.20	75.00	-1	71	-1.41%
2019/01/08	2	76.90	4	76.00	75.70	-2	70	-2.82%
2019/01/07	5	74.20	0	0.00	73.00	5	69	7.17%
2019/01/04	3	71.00	0	0.00	71.40	3	71	4.21%
2018/11/28	0	0.00	1	71.10	70.60	-1	99	-1.00%
2018/11/26	3	69.90	0	0.00	70.80	3	100	2.97%
2018/11/23	4	69.90	0	0.00	69.90	4	100	3.98%
2018/11/20	4	69.50	0	0.00	69.50	4	100	4.00%
2018/11/19	2	68.10	0	0.00	69.20	2	99	2.00%
2018/11/16	3.2	69.57	0	0.00	69.20	3.2	99	3.20%
2018/11/13	2	67.10	3	67.70	67.50	-1	98	-1.02%
2018/11/12	3	67.20	0	0.00	67.80	3	97	3.06%
2018/11/08	1	68.40	0	0.00	66.60	1	98	1.01%
2018/11/06	3	67.73	2	68.50	67.10	1	100	1.00%
2018/11/05	2	69.00	0	0.00	69.40	2	100	2.00%
2018/11/02	0	0.00	1	73.00	72.00	-1	100	-1.00%
2018/10/30	1	66.10	0	0.00	67.20	1	98	1.02%
2018/10/25	0	0.00	1	68.80	66.20	-1	97	-1.03%
2018/10/23	0	68.40	0	0.00	68.40	0	97	0.02%
2018/10/19	0	0.00	1	67.60	66.80	-1	92	-1.08%
2018/10/11	2	65.05	0	0.00	65.10	2	87	2.27%
2018/10/02	1	78.10	0	0.00	78.10	1	51	1.94%
2018/09/03	0	0.00	3	73.97	73.90	-3	55	-5.39%
2018/08/17	0	0.00	1	68.30	67.50	-1	82	-1.22%
2018/08/09	0.1	70.20	0	0.00	70.90	0.1	114	0.09%
2018/08/03	1	72.60	0	0.00	72.90	1	124	0.80%
2018/07/16	2	80.00	1	82.00	80.30	1	217	0.46%
2018/07/13	0	0.00	5	79.18	78.30	-5	221	-2.26%
2018/07/12	4	77.38	1	79.00	77.60	3	227	1.32%
2018/07/11	0	0.00	8	74.20	74.80	-8	237	-3.37%
2018/07/10	0	0.00	2	74.40	75.00	-2	250	-0.80%
2018/07/09	3	75.20	1	77.50	77.10	2	270	0.74%
2018/07/06	0	0.00	2	73.00	73.40	-2	309	-0.65%
2018/06/29	0	0.00	1	81.40	80.70	-1	438	-0.23%
2018/06/22	0	0.00	1	83.00	82.70	-1	452	-0.22%
2018/06/21	0	0.00	1	83.90	83.60	-1	456	-0.22%
2018/06/20	1	81.90	0	0.00	82.00	1	459	0.22%
2018/06/19	2	83.50	2	83.05	83.00	0	464	0.00%
2018/06/05	3	90.10	0	0.00	90.00	3	574	0.52%
2018/06/04	5	92.00	0	0.00	91.70	5	595	0.84%
2018/06/01	3	95.00	0	0.00	91.90	3	597	0.50%
2018/05/31	0	0.00	6	87.80	89.80	-6	594	-1.01%
2018/05/30	1	85.00	0	0.00	85.30	1	592	0.17%
2018/05/29	3	89.00	1	90.00	86.70	2	590	0.34%
2018/05/28	3	90.60	1	92.60	88.50	2	589	0.34%
2018/05/24	0	0.00	20	96.58	96.20	-20	580	-3.44%
2018/05/23	20	92.40	4	89.45	92.40	16	565	2.83%
2018/05/21	4	82.55	1	84.50	84.00	3	559	0.54%
2018/05/11	1	91.90	4	90.75	88.90	-3	540	-0.55%
2018/05/09	3	89.83	4	91.83	91.30	-1	536	-0.19%
2018/05/08	4	90.63	4	91.75	91.30	0	534	0.00%
2018/05/04	0	0.00	36	94.49	92.30	-36	523	-6.87%
2018/05/03	14	103.86	23	104.61	102.50	-9	514	-1.75%
2018/05/02	5	108.10	0	0.00	108.00	5	505	0.99%
2018/04/30	2	108.00	0	0.00	106.00	2	499	0.40%
2018/04/27	0	0.00	1	107.00	111.00	-1	493	-0.20%
2018/04/26	4	114.50	36	116.07	108.00	-32	488	-6.56%
2018/04/25	19	114.37	4	111.88	115.00	15	478	3.13%
2018/04/24	43	111.90	0	0.00	111.00	43	471	9.11%
2018/04/23	28	107.43	0	0.00	107.50	28	465	6.02%
2018/04/20	0	0.00	1	108.00	105.50	-1	467	-0.21%
2018/04/19	0	0.00	2	107.50	105.00	-2	461	-0.43%
2018/04/16	2	111.50	40	112.61	111.00	-38	439	-8.65%
2018/04/13	10	123.50	2	125.00	123.00	8	425	1.88%
2018/04/12	3	121.00	57	127.61	120.00	-54	406	-13.29%
2018/04/11	86	119.37	0	0.00	123.00	86	365	23.51%
2018/04/10	5	110.70	214	110.42	112.00	-209	320	-65.17%	大賣/鉅額交易
2018/04/09	1	104.00	8	107.38	107.50	-7	272	-2.56%
2018/04/03	221	97.32	10	95.40	97.90	211	258	81.58%	大買/鉅額交易
2018/03/31	1	88.30	2	89.70	87.20	-1	235	-0.43%
2018/03/29	0	0.00	25	90.27	89.90	-25	230	-10.87%
2018/03/28	0	0.00	20	85.25	84.50	-20	223	-8.94%
2018/03/26	0	0.00	20	86.65	86.70	-20	220	-9.06%
2018/03/22	0	0.00	39	88.66	88.00	-39	214	-18.20%
2018/03/21	3	92.60	127	88.45	88.00	-124	209	-59.32%	大賣/鉅額交易
2018/03/20	4	96.75	24	98.68	95.00	-20	195	-10.24%
2018/03/19	5	97.66	11	96.66	96.10	-6	181	-3.31%
2018/03/16	11	93.96	0	0.00	92.10	11	171	6.40%
2018/03/15	72	91.71	1	93.50	93.50	71	162	43.77%
2018/03/14	2	84.70	0	0.00	85.00	2	145	1.38%
2018/03/12	2	84.10	50	83.69	85.00	-48	126	-37.84%
2018/03/09	2	78.00	7	82.20	82.80	-5	112	-4.45%
2018/03/08	120	79.89	1	76.50	80.30	119	96	123.76%	大買/鉅額交易
2018/03/07	115	73.00	0	0.00	73.00	115	73	157.50%	大買/鉅額交易
2018/02/06	1	64.10	0	0.00	63.60	1	63	1.57%
2018/01/18	0	0.00	2	70.65	71.20	-2	63	-3.14%
2018/01/16	1	73.60	1	72.20	72.20	0	63	0.00%
2018/01/15	0	0.00	1	69.70	70.60	-1	56	-1.77%
2018/01/09	1	64.40	0	0.00	64.70	1	61	1.63%
2018/01/05	0	0.00	3	65.20	65.00	-3	61	-4.87%