撼訊 (6150)-永豐金-羅東券商分點個股進出

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
77.6
漲跌
▲0.1
漲幅
+0.13%
成交量
230張
產業
上櫃電腦及週邊類股▲0.31%
410人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0.1	79.80	80.00	-0.1	1,624	0.00%
2024/05/02	0.5	73.80	1	73.50	75.50	-0.5	1,602	-0.03%
2024/04/30	0	77.30	0	0.00	74.00	0	1,592	0.00%
2024/04/29	0	77.70	0	0.00	77.20	0	1,573	0.00%
2024/04/26	0	78.30	0	0.00	77.60	0	1,578	0.00%
2024/04/19	2	80.35	0	0.00	79.00	2	1,605	0.13%
2024/04/16	1	82.00	2	84.20	82.00	-1	1,647	-0.06%
2024/04/15	4	86.85	0	0.00	86.50	4	1,646	0.24%
2024/04/11	2	89.25	0	0.00	88.90	2	1,647	0.12%
2024/04/08	1	91.00	0	0.00	90.80	1	1,675	0.06%
2024/03/28	1	89.60	0	0.00	90.70	1	1,658	0.06%
2024/03/26	1	90.60	1	90.30	90.60	0	1,662	0.00%
2024/03/22	1	88.80	0	0.00	88.50	1	1,638	0.06%
2024/03/20	3	88.67	0	0.00	87.50	3	1,649	0.18%
2024/03/19	0	92.13	0	0.00	90.90	0	1,654	0.00%
2024/03/18	0.1	92.90	0	0.00	92.00	0.1	1,711	0.01%
2024/03/15	2.2	92.06	0	0.00	91.20	2.2	1,716	0.13%
2024/03/14	5	94.18	3	95.37	93.80	2	1,727	0.12%
2024/03/13	9.5	100.19	8.5	99.15	95.60	1	1,750	0.06%
2024/03/12	21	99.69	20	99.39	100.00	1	1,864	0.05%
2024/03/08	1.5	93.30	0	0.00	93.50	1.5	2,133	0.07%
2024/03/07	1	97.60	3	99.37	96.80	-2	2,132	-0.09%
2024/03/06	1	99.20	0	0.00	98.70	1	2,075	0.05%
2024/03/05	8	99.90	13	100.37	98.80	-5	2,055	-0.24%
2024/03/04	1	96.60	3	96.53	94.60	-2	1,941	-0.10%
2024/03/01	26	99.28	29	97.75	96.00	-3	1,910	-0.16%
2024/02/29	0	0.00	7	99.70	99.70	-7	1,729	-0.40%
2024/02/27	1	90.70	0	0.00	90.70	1	1,703	0.06%
2024/02/22	1	91.60	2	91.80	91.60	-1	1,769	-0.06%
2024/02/20	1	93.30	0	0.00	94.20	1	1,778	0.06%
2024/02/19	4	94.88	0	0.00	95.00	4	1,810	0.22%
2024/02/16	0	0.00	1	93.90	93.90	-1	1,813	-0.06%
2024/02/05	2	90.05	2	90.50	90.30	0	1,804	0.00%
2024/02/02	2	88.90	2	89.55	89.70	0	1,848	0.00%
2024/01/31	3	88.00	4	88.63	88.30	-1	2,094	-0.05%
2024/01/29	1	84.70	0	0.00	84.80	1	2,113	0.05%
2024/01/22	1	85.60	1	88.00	87.30	0	2,379	0.00%
2024/01/17	1	85.30	0	0.00	83.30	1	2,663	0.04%
2024/01/11	0	0.00	1	90.50	91.50	-1	2,959	-0.03%
2024/01/10	1	86.90	0	0.00	86.90	1	2,970	0.03%
2024/01/08	1	88.10	0	0.00	87.80	1	3,015	0.03%
2024/01/04	3	89.40	0	0.00	89.00	3	3,134	0.10%
2024/01/02	0	0.00	2	92.20	91.90	-2	3,259	-0.06%
2023/12/29	1	90.10	4	90.98	89.80	-3	3,275	-0.09%
2023/12/28	1	91.60	0	0.00	90.70	1	3,277	0.03%
2023/12/22	1	91.50	0	0.00	91.60	1	3,294	0.03%
2023/12/21	1	91.90	0	0.00	91.60	1	3,308	0.03%
2023/12/18	2	91.40	0	0.00	91.60	2	3,402	0.06%
2023/12/15	1	92.50	2	92.50	92.10	-1	3,433	-0.03%
2023/12/13	1	92.50	1	94.00	93.40	0	3,606	0.00%
2023/12/12	1	91.40	0	0.00	91.20	1	3,550	0.03%
2023/12/11	2	92.45	0	0.00	92.30	2	3,545	0.06%
2023/12/08	1	94.20	0	0.00	93.00	1	3,522	0.03%
2023/12/07	9	99.44	6	99.33	95.10	3	3,481	0.09%
2023/12/06	6	96.92	13.5	99.96	101.50	-7.5	3,333	-0.23%
2023/12/05	7	96.63	8	95.94	92.70	-1	3,102	-0.03%
2023/12/04	0	0.00	3	96.27	93.80	-3	2,926	-0.10%
2023/11/30	1	94.30	2	95.85	94.30	-1	2,879	-0.03%
2023/11/29	0	0.00	2	93.35	94.00	-2	2,826	-0.07%
2023/11/28	1	88.50	1	89.30	91.00	0	2,777	0.00%
2023/11/27	1	89.00	1	88.00	88.00	0	2,773	0.00%
2023/11/21	1	93.80	1	94.10	92.90	0	2,740	0.00%
2023/11/20	1	92.00	0	0.00	91.50	1	2,690	0.04%
2023/11/17	2	91.60	0	0.00	91.40	2	2,676	0.07%
2023/11/16	2	92.00	0	0.00	92.20	2	2,670	0.07%
2023/11/15	1	92.20	0	0.00	92.60	1	2,632	0.04%
2023/11/13	0	0.00	2	92.80	93.50	-2	2,600	-0.08%
2023/11/09	18	96.10	20.4	96.75	93.50	-2.4	2,520	-0.10%
2023/11/03	0	0.00	1	91.30	90.60	-1	2,269	-0.04%
2023/11/02	8	93.60	6	94.17	92.80	2	2,260	0.09%
2023/11/01	3	92.30	3	91.63	91.30	0	2,207	0.00%
2023/10/31	4	90.40	6.5	90.14	90.40	-2.5	2,161	-0.12%
2023/10/30	5.5	88.19	5	90.00	87.50	0.5	2,088	0.02%
2023/10/27	6	88.61	0	0.00	90.40	6	2,074	0.29%
2023/10/26	5	92.84	7.5	93.07	92.70	-2.5	2,032	-0.12%
2023/10/25	1.5	91.97	1	93.10	91.30	0.5	1,891	0.03%
2023/10/24	42	95.38	40.6	95.42	90.70	1.4	1,803	0.08%
2023/10/20	1	83.20	1	84.10	81.50	0	1,552	0.00%
2023/10/19	1.2	83.42	0	0.00	83.00	1.2	1,562	0.08%
2023/10/18	0	0.00	1	88.90	84.90	-1	1,728	-0.06%
2023/10/17	3	88.20	3.3	86.81	88.30	-0.3	2,042	-0.02%
2023/10/16	1	84.50	0.2	84.40	84.20	0.8	2,088	0.04%
2023/10/12	2.6	90.60	2	91.00	90.60	0.6	2,289	0.03%
2023/10/11	1	89.00	3	88.60	89.20	-2	2,333	-0.09%
2023/10/06	0	0.00	1	86.70	84.80	-1	2,265	-0.04%
2023/10/02	0	0.00	10	82.00	81.30	-10	2,210	-0.45%
2023/09/26	0	0.00	1	82.70	82.90	-1	2,205	-0.05%
2023/09/25	1	81.90	0	0.00	81.90	1	2,209	0.05%
2023/09/22	2	84.90	5	84.72	83.30	-3	2,194	-0.14%
2023/09/21	5	85.34	2	84.00	85.00	3	2,166	0.14%
2023/09/20	1	82.80	0	0.00	82.30	1	2,102	0.05%
2023/09/19	21.2	89.79	22	83.96	86.00	-0.8	2,080	-0.04%
2023/09/18	2	83.95	1	81.90	86.10	1	1,968	0.05%
2023/09/15	0	0.00	1	79.00	78.40	-1	1,902	-0.05%
2023/09/13	0	0.00	2	77.40	77.30	-2	1,892	-0.11%
2023/09/12	2	75.65	0	0.00	76.90	2	1,898	0.11%
2023/09/11	10	79.20	2	78.95	76.00	8	1,907	0.42%
2023/09/01	1	76.20	0	0.00	75.70	1	2,209	0.05%
2023/08/21	2	77.05	0	0.00	74.80	2	2,620	0.08%
2023/08/18	0	77.80	0	0.00	76.70	0	2,610	0.00%
2023/08/10	1.1	76.35	0	0.00	75.40	1.1	2,558	0.04%
2023/08/04	1	82.10	0	0.00	81.40	1	2,476	0.04%
2023/08/02	3.1	79.95	0	0.00	79.80	3.1	2,470	0.13%
2023/07/31	1.1	95.33	0	0.00	91.40	1.1	2,426	0.05%
2023/07/28	2	98.00	1	97.10	97.00	1	2,406	0.04%
2023/07/27	1	97.50	0	0.00	98.80	1	2,395	0.04%
2023/07/26	2.2	100.44	2	100.50	99.00	0.2	2,384	0.01%
2023/07/25	0.2	102.50	4	103.75	101.50	-3.8	2,374	-0.16%
2023/07/24	3	111.00	1	109.00	109.50	2	2,343	0.09%
2023/07/21	65	111.23	65.5	112.48	113.50	-0.5	2,319	-0.02%
2023/07/20	8	106.81	7.2	107.47	109.00	0.9	2,142	0.04%
2023/07/18	6	101.53	8	100.10	94.70	-2	1,715	-0.12%
2023/07/17	2	96.45	2	97.40	97.40	0	1,513	0.00%
2023/07/14	3	84.57	6.1	87.69	88.60	-3.1	1,466	-0.21%
2023/07/13	0.1	80.70	2	80.70	80.60	-2	1,340	-0.15%
2023/07/07	0.2	76.80	0	0.00	76.60	0.2	1,336	0.01%
2023/07/03	2	80.25	0	0.00	80.10	2	1,321	0.15%
2023/06/28	0	0.00	1	76.80	76.60	-1	1,304	-0.08%
2023/06/27	0	0.00	17	79.40	76.50	-17	1,313	-1.29%
2023/06/20	1	79.30	0	0.00	79.00	1	1,283	0.08%
2023/06/19	0.2	79.20	0	0.00	79.10	0.2	1,283	0.02%
2023/06/15	1	79.40	3	79.30	79.20	-2	1,288	-0.16%
2023/06/14	3	81.13	0	0.00	80.50	3	1,269	0.24%
2023/06/13	4	83.22	0	0.00	83.50	4	1,248	0.32%
2023/06/12	21	85.82	20	86.88	82.20	1	1,203	0.08%
2023/06/09	101	82.67	104	82.49	82.50	-3	1,141	-0.26%	大買/大賣/
2023/06/08	0	0.00	0.2	79.00	78.60	-0.2	1,040	-0.02%
2023/06/06	2	79.35	0	0.00	80.10	2	1,003	0.20%
2023/06/05	2	82.25	0	0.00	81.70	2	995	0.20%
2023/06/02	2.2	81.64	1	79.62	83.00	1.2	966	0.12%
2023/06/01	1	79.20	0	0.00	79.10	1	908	0.11%
2023/05/31	2	80.55	6	80.88	81.50	-4	897	-0.44%
2023/05/30	3	79.77	4	81.53	80.00	-1	812	-0.12%
2023/05/29	2	76.65	1	75.30	76.00	1	656	0.15%
2023/05/24	1	71.80	0	0.00	71.70	1	734	0.14%
2023/05/19	0.2	71.00	1	71.00	70.80	-0.8	766	-0.10%
2023/05/18	6	71.82	5	71.70	71.50	1	834	0.12%
2023/04/11	0	0.00	1	78.80	78.00	-1	1,839	-0.05%
2023/04/10	1	77.90	0	0.00	77.50	1	1,859	0.05%
2023/03/24	4	77.15	0	0.00	77.00	4	2,350	0.17%
2023/03/23	0	0.00	4	76.90	76.90	-4	2,873	-0.14%
2023/03/20	0	75.90	1	76.70	75.80	-1	2,998	-0.03%
2023/03/13	1	73.50	0	0.00	75.30	1	3,140	0.03%
2023/03/10	0.3	75.80	0	0.00	73.80	0.3	3,162	0.01%
2023/03/03	2	78.90	0	0.00	78.70	2	3,301	0.06%
2023/03/02	1	78.90	0	0.00	78.70	1	3,313	0.03%
2023/02/23	0	0.00	3	80.77	81.40	-3	3,310	-0.09%
2023/02/22	2	78.45	1	80.30	78.20	1	3,313	0.03%
2023/02/20	1	80.90	0	0.00	81.00	1	3,467	0.03%
2023/02/16	0	0.00	6	81.42	80.40	-6	3,496	-0.17%
2023/02/14	1	78.00	0	0.00	78.30	1	3,518	0.03%
2023/02/10	1	78.10	0	0.00	77.10	1	3,883	0.03%
2023/02/08	5	80.00	1	80.30	80.00	4	3,962	0.10%
2023/02/06	1	79.30	0	0.00	79.20	1	3,990	0.03%
2023/02/03	1	79.40	0	0.00	79.00	1	4,031	0.02%
2023/02/02	0	0.00	1	81.40	81.60	-1	4,143	-0.02%
2023/02/01	2	80.40	0	0.00	80.10	2	4,192	0.05%
2023/01/30	13	81.75	14	81.84	80.80	-1	4,860	-0.02%
2023/01/13	8	77.23	11	77.21	73.30	-3	4,796	-0.06%
2023/01/12	0	0.00	1	74.00	73.90	-1	4,905	-0.02%
2023/01/11	3	75.03	1	74.90	74.30	2	4,947	0.04%
2023/01/05	8	75.39	8	73.65	73.10	0	4,880	0.00%
2023/01/04	0	0.00	2	72.30	74.20	-2	4,830	-0.04%
2023/01/03	32	74.43	30	74.82	72.50	2	4,789	0.04%
2022/12/30	1	70.70	2	72.10	69.20	-1	4,642	-0.02%
2022/12/29	1	70.40	0	0.00	70.40	1	4,615	0.02%
2022/12/27	5	73.00	5	72.80	72.80	0	4,549	0.00%
2022/12/20	5	80.64	5	79.26	72.40	0	4,463	0.00%
2022/12/16	15	79.03	16	78.94	78.90	-1	4,234	-0.02%
2022/12/15	63	76.87	60	77.65	81.00	3	4,075	0.07%
2022/12/14	11	71.98	13	74.13	74.20	-2	3,547	-0.06%
2022/12/06	0	0.00	1	69.00	67.20	-1	3,419	-0.03%
2022/12/05	18	71.69	23	71.23	69.10	-5	3,379	-0.15%
2022/12/01	1	66.50	1	67.30	68.40	0	3,249	0.00%
2022/11/30	0	0.00	1	65.70	65.30	-1	3,210	-0.03%
2022/11/29	1	64.20	1	64.40	64.50	0	3,205	0.00%
2022/11/28	2	65.45	2	65.50	65.60	0	3,197	0.00%
2022/11/25	10	66.88	11	67.35	64.70	-1	3,179	-0.03%
2022/11/23	1	63.50	0	0.00	63.80	1	3,103	0.03%
2022/11/22	1	62.80	0	0.00	62.80	1	3,068	0.03%
2022/11/21	0	0.00	2	64.10	64.10	-2	3,060	-0.07%
2022/11/18	0	0.00	1	66.00	66.00	-1	3,048	-0.03%
2022/11/17	0	0.00	3	65.33	65.40	-3	2,984	-0.10%
2022/11/16	14	66.32	15	66.36	65.80	-1	2,963	-0.03%
2022/11/14	0	61.00	0	0.00	62.90	0	2,819	0.00%
2022/11/10	2	60.85	0	0.00	60.90	2	2,766	0.07%
2022/11/08	42	71.20	33	72.45	63.60	9	2,648	0.34%
2022/11/07	0	0.00	4	67.30	67.30	-4	2,379	-0.17%
2022/11/03	1	61.60	0	0.00	62.20	1	2,294	0.04%
2022/10/31	11	61.45	11	62.09	62.20	0	2,230	0.00%
2022/10/28	6	62.00	10	60.89	60.80	-4	2,109	-0.19%
2022/10/27	60	62.38	59	63.39	64.00	1	2,019	0.05%
2022/10/26	39	56.82	42	57.75	61.10	-3	1,559	-0.19%
2022/10/24	4	53.88	1	54.00	53.50	3	1,314	0.23%
2022/10/21	1	52.60	1	52.10	53.80	0	1,320	0.00%
2022/10/20	12	54.28	6	54.60	54.00	6	1,310	0.46%
2022/10/19	7	51.79	7	52.34	53.30	0	1,143	0.00%
2022/10/04	0	0.00	3	52.40	52.80	-3	1,458	-0.21%
2022/09/27	1	52.60	0	0.00	54.00	1	1,468	0.07%
2022/09/05	0.2	60.50	0	0.00	58.50	0.2	1,535	0.01%
2022/09/01	0.2	61.30	0	0.00	61.30	0.2	1,537	0.01%
2022/08/30	0	61.30	0	0.00	61.60	0	1,535	0.00%
2022/08/29	1	60.30	0	0.00	60.80	1	1,531	0.07%
2022/08/19	1	67.60	0	0.00	66.30	1	1,548	0.06%
2022/08/09	1	64.90	8	63.63	63.30	-7	1,540	-0.45%
2022/08/05	1	61.50	1	62.90	61.50	0	1,529	0.00%
2022/08/04	0	0.00	11	62.90	61.40	-11	1,537	-0.72%
2022/08/03	4	61.30	0	0.00	61.30	4	1,551	0.26%
2022/08/02	6	62.42	0	0.00	62.00	6	1,556	0.39%
2022/08/01	8	64.76	0	0.00	64.50	8	1,549	0.52%
2022/07/29	3	70.03	5	70.38	67.50	-2	1,534	-0.13%
2022/07/26	1	62.30	0	0.00	61.70	1	1,385	0.07%
2022/07/20	14	73.61	9	73.40	74.30	5	1,287	0.39%
2022/07/19	11	67.47	11	69.18	69.60	0	1,172	0.00%
2022/07/15	0	0.00	1	61.90	61.60	-1	1,087	-0.09%
2022/07/14	0	0.00	4	60.78	60.50	-4	1,093	-0.37%
2022/07/13	1	57.60	1	57.60	57.60	0	1,101	0.00%
2022/07/12	3	69.97	0	0.00	69.60	3	1,101	0.27%
2022/07/07	0	0.00	1	71.70	71.40	-1	1,115	-0.09%
2022/07/05	0	0.00	1	71.80	71.60	-1	1,160	-0.09%
2022/07/01	1	71.70	0	0.00	69.00	1	1,242	0.08%
2022/06/21	0	0.00	1	79.10	80.50	-1	1,248	-0.08%
2022/06/20	3	81.73	3	79.07	77.50	0	1,255	0.00%
2022/06/16	1	82.00	0	0.00	82.00	1	1,278	0.08%
2022/06/14	2	85.80	2	87.40	87.70	0	1,329	0.00%
2022/06/13	1	91.00	5	91.20	91.00	-4	1,316	-0.30%
2022/06/08	5	99.10	0	0.00	98.00	5	1,352	0.37%
2022/06/02	0	0.00	10	99.00	98.20	-10	1,452	-0.69%
2022/06/01	0	0.00	5	100.50	99.50	-5	1,461	-0.34%
2022/05/31	0	0.00	1	99.00	99.00	-1	1,463	-0.07%
2022/05/30	15	97.63	3	96.60	97.90	12	1,476	0.81%
2022/05/27	1	92.60	4	92.93	92.90	-3	1,481	-0.20%
2022/05/26	5	92.42	0	0.00	90.20	5	1,528	0.33%
2022/05/24	1	99.10	0	0.00	96.50	1	1,508	0.07%
2022/05/23	1	99.50	0	0.00	99.50	1	1,500	0.07%
2022/05/11	0	0.00	1	102.00	101.00	-1	1,531	-0.07%
2022/05/06	2	109.50	0	0.00	114.00	2	1,612	0.12%
2022/04/28	0	0.00	1	111.00	109.00	-1	1,614	-0.06%
2022/04/25	2	111.25	0	0.00	110.50	2	1,578	0.13%
2022/04/22	0	0.00	1	122.00	122.50	-1	1,556	-0.06%
2022/04/21	2	126.25	1	125.00	127.00	1	1,567	0.06%
2022/04/18	9	125.94	9	124.00	122.00	0	1,584	0.00%
2022/04/12	0.1	120.50	0	0.00	123.00	0.1	1,650	0.01%
2022/04/08	1	129.50	0	0.00	130.00	1	1,632	0.06%
2022/04/07	1.3	139.54	0	0.00	133.00	1.3	1,619	0.08%
2022/04/01	0.1	148.50	0	0.00	147.50	0.1	1,612	0.01%
2022/03/31	0.1	149.50	0	0.00	149.00	0.1	1,661	0.01%
2022/03/28	0	0.00	1	154.00	153.50	-1	1,943	-0.05%
2022/03/23	0	0.00	6	151.58	152.00	-6	2,056	-0.29%
2022/03/22	21	149.05	13	148.50	151.00	8	2,090	0.38%
2022/03/18	4	156.38	1	157.00	154.50	3	2,141	0.14%
2022/03/16	0	0.00	1	150.00	150.00	-1	2,491	-0.04%
2022/03/11	1	151.50	0	0.00	151.50	1	2,786	0.04%
2022/03/10	4.1	154.77	5	156.90	154.00	-0.9	2,902	-0.03%
2022/03/08	1	148.50	0	0.00	143.50	1	3,354	0.03%
2022/03/07	0.2	149.00	0	0.00	149.00	0.2	3,454	0.01%
2022/03/02	1	165.00	1	163.50	165.50	0	3,729	0.00%
2022/03/01	1	164.00	1	165.50	163.00	0	3,795	0.00%
2022/02/25	0.1	147.50	0	0.00	152.50	0.1	3,772	0.00%
2022/02/22	6.1	150.02	6	152.50	149.00	0.1	3,817	0.00%
2022/02/18	5	158.00	5	155.00	158.50	0	3,905	0.00%
2022/02/15	1	155.50	1	156.00	155.00	0	4,078	0.00%
2022/02/14	0.2	152.00	0	0.00	154.00	0.2	4,174	0.00%
2022/02/10	1	163.50	2	165.75	164.00	-1	4,495	-0.02%
2022/02/09	50	164.78	49	166.18	166.00	1	4,773	0.02%
2022/01/24	11	148.95	10	145.10	152.00	1	4,985	0.02%
2022/01/21	4	155.25	2	153.50	151.50	2	5,013	0.04%
2022/01/20	3	158.00	0	0.00	158.00	3	5,060	0.06%
2022/01/14	0	0.00	1	160.50	160.50	-1	5,632	-0.02%
2021/12/30	1	176.50	1	178.50	178.50	0	6,679	0.00%
2021/12/28	2	179.25	4	179.13	179.00	-2	6,666	-0.03%
2021/12/27	1	184.00	2	181.00	181.00	-1	6,647	-0.02%
2021/12/24	2	190.00	2	189.00	187.50	0	6,613	0.00%
2021/12/23	20	190.58	22	187.91	187.00	-2	6,564	-0.03%
2021/12/22	8	191.00	6	187.33	186.50	2	6,489	0.03%
2021/12/20	3	183.17	4	180.13	179.00	-1	6,333	-0.02%
2021/12/17	1	179.00	2	183.00	183.00	-1	6,255	-0.02%
2021/12/16	3	185.50	4	183.38	181.00	-1	6,204	-0.02%
2021/12/15	12	181.17	13	179.92	183.50	-1	6,175	-0.02%
2021/12/14	19	179.84	16	178.66	180.50	3	6,129	0.05%
2021/12/13	25	184.26	25	183.42	182.00	0	6,059	0.00%
2021/12/10	65	192.18	67	183.90	182.00	-2	5,943	-0.03%
2021/12/09	8	192.94	7	194.57	195.00	1	5,640	0.02%
2021/12/08	3	192.83	3	190.33	190.00	0	5,559	0.00%
2021/12/07	9	189.83	8	190.88	190.00	1	5,406	0.02%
2021/12/06	53	191.07	54	184.16	193.00	-1	5,344	-0.02%
2021/12/03	13	186.77	11	189.05	191.50	2	5,293	0.04%
2021/12/02	7	186.07	6.1	184.99	183.50	0.9	5,077	0.02%
2021/12/01	2	171.25	5	171.70	177.00	-3	4,987	-0.06%
2021/11/30	9	174.11	13	174.38	175.50	-4	4,867	-0.08%
2021/11/26	3	163.17	2	160.50	160.50	1	4,658	0.02%
2021/11/25	4	165.63	2	165.50	161.50	2	4,575	0.04%
2021/11/24	5	161.60	6	161.75	162.00	-1	4,486	-0.02%
2021/11/22	0	0.00	1	156.50	158.00	-1	4,446	-0.02%
2021/11/18	2	155.25	1	156.00	156.50	1	4,460	0.02%
2021/11/17	3	154.67	5	152.60	157.00	-2	4,440	-0.05%
2021/11/16	5	160.70	0	0.00	157.50	5	4,387	0.11%
2021/11/15	5	166.00	3.3	164.38	163.50	1.7	4,333	0.04%
2021/11/12	5.5	164.64	3	166.50	164.50	2.5	4,295	0.06%
2021/11/11	4.5	165.44	2.5	166.00	163.00	2	4,223	0.05%
2021/11/10	7.1	164.91	3	166.67	163.00	4.1	4,140	0.10%
2021/11/09	37	171.23	36	169.60	166.50	1	4,040	0.02%
2021/11/08	29.8	163.23	25	164.34	163.50	4.8	3,798	0.13%
2021/11/05	0	0.00	3	158.33	160.00	-3	3,556	-0.08%
2021/11/01	5	154.00	6	155.17	154.00	-1	3,541	-0.03%
2021/10/29	0	0.00	7	155.79	150.00	-7	3,527	-0.20%
2021/10/28	7	152.29	0	0.00	150.00	7	3,518	0.20%
2021/10/27	9	155.33	8	156.38	155.50	1	3,532	0.03%
2021/10/26	7	168.36	9	162.39	157.50	-2	3,489	-0.06%
2021/10/25	1	171.00	1	172.00	175.00	0	3,305	0.00%
2021/10/22	3	171.50	2	165.50	171.50	1	3,268	0.03%
2021/10/21	1	177.00	2	177.00	166.50	-1	3,297	-0.03%
2021/10/20	3	173.67	1.1	167.27	168.50	1.9	3,144	0.06%
2021/10/19	8.1	168.41	8	168.56	168.50	0.1	3,000	0.00%
2021/10/18	28	164.23	30.2	164.91	168.50	-2.2	2,794	-0.08%
2021/10/15	1	148.50	10	149.85	154.00	-9	2,589	-0.35%
2021/10/14	1	148.50	3.1	145.02	145.00	-2.1	2,484	-0.09%
2021/10/12	0.1	135.50	1	142.50	135.00	-0.9	2,391	-0.04%
2021/10/08	0	0.00	1	133.50	134.00	-1	2,341	-0.04%
2021/10/07	6	134.83	2	135.50	136.50	4	2,337	0.17%
2021/10/06	2	126.50	0	0.00	128.00	2	2,259	0.09%
2021/10/05	1	121.00	1	121.00	124.00	0	2,248	0.00%
2021/10/01	0	0.00	1	124.50	119.50	-1	2,252	-0.04%
2021/09/30	1	117.50	0	0.00	122.50	1	2,251	0.04%
2021/09/29	1	119.50	5	118.50	116.00	-4	2,283	-0.18%
2021/09/28	11	120.95	0	0.00	121.00	11	2,314	0.48%
2021/09/08	2.1	135.68	4	138.50	134.50	-1.9	2,680	-0.07%
2021/09/06	49	156.27	46	158.45	144.00	3	2,650	0.11%
2021/08/26	1	147.50	1	151.00	145.50	0	2,946	0.00%
2021/08/18	0	0.00	1	138.50	141.00	-1	2,847	-0.04%
2021/08/13	1	137.00	0	0.00	137.50	1	2,822	0.04%
2021/08/11	1.2	144.17	0	0.00	140.50	1.2	2,988	0.04%
2021/08/06	1	173.00	2	170.25	157.00	-1	3,277	-0.03%
2021/08/04	0	0.00	0.3	163.00	158.00	-0.3	3,319	-0.01%
2021/08/02	1	158.00	2	158.25	160.00	-1	3,502	-0.03%
2021/07/29	1	142.00	0	0.00	146.00	1	3,574	0.03%
2021/07/28	1	137.00	1	135.50	141.00	0	3,635	0.00%
2021/07/27	4	168.13	3	164.67	140.50	1	3,679	0.03%
2021/07/26	0	0.00	0	156.00	156.00	0	3,560	0.00%
2021/07/19	0	0.00	1	145.00	144.50	-1	3,955	-0.03%
2021/07/15	0	0.00	1	141.50	141.00	-1	3,939	-0.03%
2021/07/14	2	137.00	0	0.00	135.50	2	3,935	0.05%
2021/07/08	0	0.00	1	151.00	149.00	-1	3,900	-0.03%
2021/07/07	1	146.00	0	0.00	150.50	1	3,900	0.03%
2021/06/25	4	151.50	4	155.25	151.50	0	4,127	0.00%
2021/06/24	0	0.00	1	155.50	154.50	-1	4,081	-0.02%
2021/06/22	1.2	147.54	0	0.00	143.50	1.2	3,985	0.03%
2021/06/21	0.4	157.75	20	154.00	153.50	-19.6	3,922	-0.50%
2021/06/18	20	172.25	0	0.00	166.50	20	3,849	0.52%
2021/06/16	0	0.00	1	169.50	165.50	-1	3,819	-0.03%
2021/06/15	3	172.00	2	173.00	174.00	1	3,782	0.03%
2021/06/10	1	189.00	0	0.00	181.00	1	3,775	0.03%
2021/06/09	8	178.00	8	176.00	178.00	0	3,777	0.00%
2021/06/08	1	174.00	1	176.50	176.50	0	3,731	0.00%
2021/06/04	1	157.50	1	158.00	161.50	0	3,678	0.00%
2021/06/02	1	174.00	0	0.00	174.00	1	3,599	0.03%
2021/06/01	0	0.00	1	174.00	174.00	-1	3,600	-0.03%
2021/05/28	1	154.50	0	0.00	153.50	1	3,629	0.03%
2021/05/21	0.5	142.50	0	0.00	143.00	0.5	4,091	0.01%
2021/05/14	1	170.00	1	177.50	154.00	0	3,862	0.00%
2021/05/13	1.2	176.79	0	0.00	171.00	1.2	3,723	0.03%
2021/05/12	0.1	190.00	0	0.00	190.00	0.1	3,718	0.00%
2021/05/11	1	211.00	0	0.00	211.00	1	3,819	0.03%
2021/05/07	0	0.00	1.1	212.54	213.00	-1.1	3,813	-0.03%
2021/05/05	1	203.50	1	205.00	197.50	0	3,695	0.00%
2021/05/04	1	207.50	0	0.00	188.50	1	3,727	0.03%
2021/05/03	1	210.00	0	0.00	207.00	1	3,692	0.03%
2021/04/28	2	222.50	2	223.50	222.00	0	3,678	0.00%
2021/04/27	1	232.00	0	227.00	217.00	1	3,643	0.03%
2021/04/26	2	205.00	2	208.75	220.00	0	3,606	0.00%
2021/04/23	0	0.00	1	200.00	200.00	-1	3,581	-0.03%
2021/04/20	0	0.00	1	215.00	210.00	-1	3,494	-0.03%
2021/04/13	1	236.00	0	0.00	214.00	1	3,544	0.03%
2021/04/12	0	0.00	1	220.00	220.00	-1	3,560	-0.03%
2021/04/08	6.1	207.43	5.1	206.64	197.00	1	3,714	0.03%
2021/04/07	1	200.00	0	0.00	202.00	1	3,660	0.03%
2021/04/01	1	158.50	1	159.50	167.50	0	3,979	0.00%
2021/03/31	0	0.00	11.2	151.70	152.50	-11.2	4,130	-0.27%
2021/03/22	0	0.00	1	133.00	132.50	-1	4,174	-0.02%
2021/03/18	0	0.00	3	126.00	122.50	-3	4,189	-0.07%
2021/03/17	1	122.00	2	124.50	122.00	-1	4,207	-0.02%
2021/03/16	5.1	126.54	2	125.50	124.50	3.1	4,558	0.07%
2021/03/15	1	140.50	2	139.75	133.50	-1	4,822	-0.02%
2021/02/26	1	116.50	0	0.00	116.50	1	5,001	0.02%
2021/02/25	2	124.00	2	122.00	121.00	0	5,001	0.00%
2021/02/24	0	0.00	1	108.00	115.00	-1	4,884	-0.02%
2021/02/23	2	114.50	3	118.83	112.50	-1	4,811	-0.02%
2021/02/22	1	124.50	0.2	124.50	124.50	0.8	4,793	0.02%
2021/02/19	2	113.50	1	112.00	113.50	1	4,858	0.02%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	3	84.33	1	85.20	85.70	2	5,089	0.04%
2021/02/04	0	0.00	1	86.60	85.60	-1	5,255	-0.02%
2021/02/03	1	85.50	1	86.60	84.40	0	5,638	0.00%
2021/02/02	4	85.90	3	85.70	82.40	1	5,957	0.02%
2021/02/01	3	96.63	0	0.00	91.40	3	5,780	0.05%
2021/01/29	0	0.00	1	98.00	101.50	-1	5,736	-0.02%
2021/01/28	1	93.30	0	0.00	92.60	1	5,621	0.02%
2021/01/27	0	0.00	4	98.00	96.50	-4	5,619	-0.07%
2021/01/25	5	97.18	8.2	96.77	98.20	-3.2	5,504	-0.06%
2021/01/22	2	91.40	2	89.10	89.30	0	5,502	0.00%
2021/01/21	0	97.60	0	0.00	98.00	0	5,498	0.00%
2021/01/20	0	0.00	1	109.00	97.20	-1	5,535	-0.02%
2021/01/18	1	118.00	1	116.00	112.50	0	5,457	0.00%
2021/01/13	0	0.00	1	105.50	108.50	-1	5,682	-0.02%
2021/01/11	1	118.00	0	0.00	116.50	1	5,670	0.02%
2021/01/06	0.2	111.50	1	121.00	111.50	-0.8	5,630	-0.01%
2021/01/05	0.2	123.50	0	0.00	123.50	0.2	5,659	0.00%
2021/01/04	1	136.50	0	0.00	137.00	1	5,640	0.02%
2020/12/30	0	0.00	1	143.50	142.00	-1	5,459	-0.02%
2020/12/29	10	138.00	0	0.00	142.50	10	5,358	0.19%
2020/12/28	1	135.00	1	141.00	144.00	0	5,167	0.00%
2020/12/25	4	137.38	5	131.10	131.00	-1	4,941	-0.02%
2020/12/24	0	0.00	0	133.00	135.50	0	4,656	0.00%
2020/12/23	0	0.00	2	130.00	132.00	-2	4,643	-0.04%
2020/12/22	0	0.00	1	123.00	120.00	-1	4,634	-0.02%
2020/12/21	0	0.00	2	120.50	120.50	-2	4,633	-0.04%
2020/12/18	3	133.50	1	137.00	125.00	2	4,630	0.04%
2020/12/17	0	0.00	4	127.50	127.50	-4	4,610	-0.09%
2020/12/11	1	109.00	3	114.00	109.00	-2	4,587	-0.04%
2020/12/10	33	120.70	40	117.20	116.50	-7	4,571	-0.15%
2020/12/09	9	127.34	3	122.33	121.50	6	4,192	0.14%
2020/12/08	2	129.00	0	0.00	134.50	2	3,903	0.05%
2020/12/04	3	109.83	3	109.00	111.50	0	3,828	0.00%
2020/11/30	0	0.00	1	97.30	101.00	-1	4,060	-0.02%
2020/11/27	1	93.90	0	0.00	95.00	1	4,199	0.02%
2020/11/26	0	0.00	1	96.50	99.00	-1	4,198	-0.02%
2020/11/25	1	99.60	0	0.00	96.50	1	4,204	0.02%
2020/11/24	0.3	96.03	6	95.50	95.50	-5.7	4,190	-0.14%
2020/11/23	6	97.58	0	0.00	98.50	6	4,180	0.14%
2020/11/20	0.2	97.90	6	99.00	94.00	-5.8	4,171	-0.14%
2020/11/19	4.5	101.78	0	0.00	104.00	4.5	4,109	0.11%
2020/11/18	0	0.00	1	94.50	97.50	-1	3,982	-0.03%
2020/11/17	2	94.00	3	91.50	88.70	-1	3,889	-0.03%
2020/11/16	5	85.36	1	82.40	89.90	4	3,808	0.11%
2020/11/13	1	78.10	1	80.70	82.00	0	3,754	0.00%
2020/11/12	2	75.45	2	76.00	74.60	0	3,670	0.00%
2020/11/11	9	74.21	7	73.96	75.70	2	3,475	0.06%
2020/11/10	20	70.75	38	71.45	73.30	-18	3,045	-0.59%
2020/11/06	0	0.00	1	60.70	60.70	-1	2,612	-0.04%
2020/11/05	3	54.70	6	55.42	55.20	-3	2,569	-0.12%
2020/11/04	1	55.00	1	55.60	54.30	0	2,553	0.00%
2020/11/03	4	54.68	2	55.25	54.30	2	2,553	0.08%
2020/11/02	2	54.90	12	55.43	54.70	-10	2,564	-0.39%
2020/10/30	4	55.83	2	56.10	56.20	2	2,562	0.08%
2020/10/29	16	55.84	7	56.10	57.20	9	2,556	0.35%
2020/10/28	1	54.90	4	55.45	55.00	-3	2,477	-0.12%
2020/10/27	1	54.00	1	54.90	53.80	0	2,394	0.00%
2020/10/26	3	55.20	1	56.50	53.70	2	2,431	0.08%
2020/10/23	10	54.12	12	54.53	55.40	-2	2,610	-0.08%
2020/10/22	6	54.32	6	54.73	54.50	0	2,666	0.00%
2020/10/21	1	50.40	2	51.35	51.90	-1	2,497	-0.04%
2020/10/20	1	49.90	0	0.00	48.90	1	2,435	0.04%
2020/10/19	0	0.00	1	49.30	49.35	-1	2,434	-0.04%
2020/10/13	2	51.75	1	52.20	51.20	1	2,422	0.04%
2020/10/12	2	51.70	2	51.60	50.50	0	2,364	0.00%
2020/10/05	0	0.00	1	50.10	50.60	-1	2,382	-0.04%
2020/09/21	1	50.70	0	0.00	50.90	1	2,444	0.04%
2020/09/18	2	52.00	0	0.00	51.80	2	2,438	0.08%
2020/09/16	1	52.30	0	0.00	52.20	1	2,436	0.04%
2020/09/11	4	53.35	8	54.20	52.10	-4	2,415	-0.17%
2020/09/10	2	57.35	2	58.40	57.10	0	2,340	0.00%
2020/09/09	2	57.00	1	57.60	57.00	1	2,314	0.04%
2020/09/08	3	56.37	6	57.28	58.60	-3	2,237	-0.13%
2020/09/07	1	55.70	1	56.90	55.00	0	2,111	0.00%
2020/09/04	2	50.60	3	51.13	52.10	-1	2,083	-0.05%
2020/09/03	5	55.24	0	0.00	54.20	5	2,030	0.25%
2020/08/27	0	0.00	2	49.25	49.20	-2	1,775	-0.11%
2020/08/26	0	0.00	1	48.80	48.75	-1	1,880	-0.05%
2020/08/25	2	49.40	3	48.97	49.30	-1	1,881	-0.05%
2020/08/20	3	46.38	0	0.00	46.20	3	1,922	0.16%
2020/08/19	0	0.00	1	50.70	49.60	-1	1,892	-0.05%
2020/08/18	0	0.00	2	50.00	49.20	-2	1,813	-0.11%
2020/08/17	1	48.25	0	0.00	48.10	1	1,771	0.06%
2020/08/12	1	45.00	0	0.00	45.70	1	1,734	0.06%
2020/08/11	2	46.63	0	0.00	46.25	2	1,723	0.12%
2020/08/10	1	47.30	0	0.00	47.65	1	1,722	0.06%
2020/08/07	10	48.00	0	0.00	47.90	10	1,763	0.57%
2020/08/06	10	49.05	0	0.00	49.10	10	1,800	0.56%
2020/08/04	2	49.38	0	0.00	48.85	2	1,804	0.11%
2020/07/31	0	0.00	10	54.10	54.10	-10	1,787	-0.56%
2020/07/30	0	0.00	3	55.00	53.10	-3	1,772	-0.17%
2020/07/29	9	53.87	7	54.17	53.80	2	1,784	0.11%
2020/07/28	1	51.70	2	50.20	51.80	-1	1,620	-0.06%
2020/07/20	2	44.33	0	0.00	44.25	2	1,561	0.13%
2020/07/14	1	48.40	0	0.00	48.05	1	1,583	0.06%
2020/07/08	1	50.20	0	0.00	50.70	1	1,600	0.06%
2020/07/07	0	0.00	1	51.60	51.60	-1	1,581	-0.06%
2020/06/22	1	49.50	1	50.00	48.90	0	1,467	0.00%
2020/06/12	4	50.55	3	50.30	50.30	1	1,424	0.07%
2020/05/29	1	53.10	1	52.10	50.70	0	1,145	0.00%
2020/05/12	15	50.65	5	52.00	50.30	10	1,045	0.96%
2020/05/11	0	0.00	1	51.90	52.60	-1	1,067	-0.09%
2020/05/08	0	0.00	8	52.40	52.80	-8	1,125	-0.71%
2020/05/05	16	51.04	7	51.86	49.25	9	1,027	0.88%
2020/04/28	3	41.90	3	42.25	41.80	0	829	0.00%
2020/04/15	1	44.85	0	0.00	43.85	1	811	0.12%
2020/04/13	0	0.00	10	42.87	44.00	-10	900	-1.11%
2020/04/10	0	0.00	2	41.18	42.55	-2	878	-0.23%
2020/04/09	0	0.00	2	37.83	38.70	-2	880	-0.23%
2020/04/07	9	34.90	0	0.00	34.00	9	920	0.98%
2020/04/01	0	0.00	2	33.50	33.75	-2	922	-0.22%
2020/03/26	0	0.00	2	29.50	30.90	-2	937	-0.21%
2020/03/25	4	29.35	2	29.60	29.95	2	941	0.21%
2020/03/24	4	26.99	1	28.50	27.25	3	951	0.32%
2020/03/20	0	0.00	1	32.65	31.60	-1	946	-0.11%
2020/03/19	1	31.00	0	0.00	30.80	1	940	0.11%
2020/03/17	1	35.35	0	0.00	34.85	1	938	0.11%
2020/03/16	2	40.53	0	0.00	38.70	2	925	0.22%
2020/03/13	0	0.00	3	42.60	43.00	-3	913	-0.33%
2020/03/12	1	47.45	0	0.00	47.30	1	912	0.11%
2020/02/26	1	64.40	1	65.00	62.80	0	858	0.00%
2020/02/11	1	62.20	0	0.00	63.00	1	710	0.14%
2020/02/04	0	0.00	1	51.70	51.90	-1	598	-0.17%
2020/02/03	1	50.20	0	0.00	50.30	1	615	0.16%
2020/01/03	0	0.00	2	66.10	65.40	-2	826	-0.24%
2020/01/02	9	67.06	8	67.38	66.80	1	843	0.12%
2019/12/31	0	0.00	2	64.40	64.10	-2	832	-0.24%
2019/12/30	2	64.10	0	0.00	64.20	2	849	0.24%
2019/12/11	1	64.10	0	0.00	63.50	1	958	0.10%
2019/12/03	1	63.30	1	64.10	63.40	0	970	0.00%
2019/11/18	1	66.00	1	66.50	66.20	0	1,065	0.00%
2019/10/29	0	0.00	1	74.80	70.00	-1	1,285	-0.08%
2019/10/28	0	0.00	1	70.10	72.20	-1	1,133	-0.09%
2019/10/22	0	0.00	1	66.40	67.50	-1	1,083	-0.09%
2019/10/17	0	0.00	1	66.80	65.90	-1	1,069	-0.09%
2019/10/16	0	0.00	2	66.35	65.90	-2	1,067	-0.19%
2019/10/15	1	65.70	0	0.00	65.50	1	1,062	0.09%
2019/10/14	2	67.80	0	0.00	67.20	2	1,047	0.19%
2019/10/09	1	68.00	1	67.50	69.00	0	1,017	0.00%
2019/10/08	2	68.10	0	0.00	67.90	2	1,096	0.18%
2019/09/05	0	0.00	3	69.07	69.10	-3	2,031	-0.15%
2019/08/30	1	67.60	0	0.00	67.40	1	2,030	0.05%
2019/08/28	2	68.40	0	0.00	68.00	2	2,056	0.10%
2019/08/19	0	0.00	10	68.50	68.70	-10	2,082	-0.48%
2019/08/16	10	68.00	0	0.00	68.20	10	2,081	0.48%
2019/08/07	1	77.70	0	0.00	76.30	1	2,215	0.05%
2019/08/06	1	79.60	1	79.30	76.90	0	2,353	0.00%
2019/08/02	1	78.90	1	78.50	76.00	0	2,383	0.00%
2019/08/01	0	0.00	1	80.30	78.10	-1	2,371	-0.04%
2019/07/29	3	81.40	0	0.00	79.70	3	2,370	0.13%
2019/07/15	1	76.00	0	0.00	75.70	1	2,519	0.04%
2019/07/12	2	80.70	1	81.00	80.20	1	2,520	0.04%
2019/07/11	0	0.00	1	85.60	85.00	-1	2,417	-0.04%
2019/07/08	1	82.60	0	0.00	81.70	1	2,117	0.05%
2019/06/28	1	78.00	0	0.00	77.80	1	2,720	0.04%
2019/06/21	1	81.40	0	0.00	79.50	1	2,915	0.03%
2019/06/20	0	0.00	1	79.00	78.00	-1	2,763	-0.04%
2019/06/19	1	75.80	0	0.00	76.00	1	2,715	0.04%
2019/06/18	6	77.12	33	78.13	76.00	-27	2,719	-0.99%
2019/06/17	0	0.00	2	72.80	72.90	-2	2,678	-0.07%
2019/06/06	0	0.00	6	68.45	68.00	-6	2,661	-0.23%
2019/06/05	1	68.80	0	0.00	69.30	1	2,673	0.04%
2019/05/31	0	0.00	1	71.40	71.60	-1	2,673	-0.04%
2019/05/30	2	72.00	0	0.00	72.10	2	2,703	0.07%
2019/05/28	1	73.50	4	74.75	75.00	-3	2,701	-0.11%
2019/05/24	5	69.90	0	0.00	67.70	5	2,698	0.19%
2019/05/21	0	0.00	1	68.50	68.20	-1	2,819	-0.04%
2019/05/20	1	69.90	12	69.24	69.90	-11	2,976	-0.37%
2019/05/17	12	68.23	10	67.76	67.80	2	3,038	0.07%
2019/05/16	5	74.48	0	0.00	73.20	5	3,008	0.17%
2019/05/15	12	76.24	11	76.85	73.80	1	3,107	0.03%
2019/05/14	33	76.04	1	73.80	75.80	32	3,044	1.05%
2019/05/13	3	71.63	3	69.93	70.00	0	2,900	0.00%
2019/05/10	0	0.00	1	69.00	66.10	-1	2,822	-0.04%
2019/05/09	1	68.40	2	69.05	68.00	-1	2,808	-0.04%
2019/05/06	1	69.70	2	70.05	68.00	-1	2,815	-0.04%
2019/05/03	1	67.80	0	0.00	67.80	1	2,821	0.04%
2019/04/26	2	67.90	0	0.00	67.90	2	2,934	0.07%
2019/04/24	0	0.00	5	71.62	70.90	-5	3,009	-0.17%
2019/04/23	4	70.73	0	0.00	70.10	4	2,980	0.13%
2019/04/22	1	69.00	1	67.90	67.70	0	2,949	0.00%
2019/04/11	0	0.00	1	74.40	73.50	-1	3,027	-0.03%
2019/04/10	3	74.27	11	73.10	72.90	-8	3,024	-0.26%
2019/04/08	12	83.34	0.1	83.40	83.40	11.9	3,035	0.39%
2019/04/03	1	77.20	2.1	77.44	79.30	-1.1	2,943	-0.04%
2019/03/28	0	0.00	1	70.80	68.20	-1	3,261	-0.03%
2019/03/27	1	67.50	0	0.00	67.90	1	3,153	0.03%
2019/03/22	11	68.62	11	68.99	68.50	0	3,151	0.00%
2019/03/20	1	69.10	1	68.80	68.70	0	3,073	0.00%
2019/03/19	0	0.00	3	68.80	69.80	-3	2,923	-0.10%
2019/03/12	1	65.20	0	0.00	65.20	1	2,893	0.03%
2019/03/11	0	0.00	1	65.80	65.90	-1	2,903	-0.03%
2019/03/07	1	65.00	0	0.00	63.50	1	2,924	0.03%
2019/03/05	0	0.00	1	68.90	66.10	-1	3,018	-0.03%
2019/02/25	1	69.00	1	69.90	68.80	0	3,000	0.00%
2019/02/18	0	0.00	1	66.00	67.80	-1	2,736	-0.04%
2019/02/14	0	0.00	1	65.00	64.10	-1	2,651	-0.04%
2019/02/13	0	0.00	2	58.75	63.20	-2	2,495	-0.08%
2019/02/12	0	0.00	1	57.00	57.50	-1	2,481	-0.04%
2019/02/11	1	56.60	0	0.00	56.40	1	2,528	0.04%
2019/01/29	1	57.00	0	0.00	57.00	1	2,570	0.04%
2019/01/28	1	57.50	0	0.00	57.60	1	2,600	0.04%
2019/01/25	0	0.00	3	60.00	58.50	-3	2,728	-0.11%
2019/01/24	0	0.00	2	58.75	59.50	-2	2,718	-0.07%
2019/01/23	2	57.05	0	0.00	57.20	2	2,681	0.07%
2019/01/22	1	57.00	1	57.60	57.10	0	2,681	0.00%
2019/01/18	1	59.70	0	0.00	59.00	1	2,658	0.04%
2019/01/17	0	0.00	2	56.05	57.10	-2	2,570	-0.08%
2019/01/16	2	55.15	1	56.20	55.00	1	2,512	0.04%
2019/01/08	1	51.90	1	52.80	52.80	0	2,471	0.00%
2019/01/07	0	0.00	1	53.40	52.90	-1	2,467	-0.04%
2019/01/04	1	51.10	0	0.00	50.80	1	2,465	0.04%
2019/01/03	0	0.00	1	55.30	53.20	-1	2,462	-0.04%
2019/01/02	2	56.15	1	56.30	54.50	1	2,451	0.04%
2018/12/28	1	54.80	0	0.00	56.60	1	2,435	0.04%
2018/12/27	2	57.35	3	56.10	55.20	-1	2,398	-0.04%
2018/12/26	3	60.53	2	60.45	56.40	1	2,310	0.04%
2018/12/25	8	63.13	7	64.74	62.60	1	2,180	0.05%
2018/12/24	8	59.41	7	60.67	61.10	1	1,941	0.05%
2018/12/21	4	51.29	4	51.75	52.50	0	1,708	0.00%
2018/12/18	0	0.00	1	46.35	47.05	-1	1,706	-0.06%
2018/12/14	1	45.40	0	0.00	45.35	1	1,727	0.06%
2018/12/11	4	47.15	0	0.00	47.20	4	1,763	0.23%
2018/12/06	0	0.00	9	49.15	48.00	-9	1,802	-0.50%
2018/12/05	1	50.90	0	0.00	51.30	1	1,807	0.06%
2018/12/03	9	53.50	0	0.00	53.00	9	1,827	0.49%
2018/11/29	0	0.00	0.1	51.00	51.00	-0.1	1,863	-0.01%
2018/11/28	2	51.75	3	52.33	51.20	-1	1,826	-0.05%
2018/11/23	1	47.40	0	0.00	47.85	1	1,986	0.05%
2018/11/22	0	0.00	1	49.75	48.20	-1	2,028	-0.05%
2018/11/21	1	47.20	0	0.00	48.20	1	2,004	0.05%
2018/11/02	5	50.62	7	50.11	51.40	-2	2,166	-0.09%
2018/11/01	51	45.67	54	46.64	46.75	-3	2,038	-0.15%
2018/10/31	2	42.35	0	0.00	42.50	2	2,044	0.10%
2018/10/25	1	43.55	0	0.00	44.00	1	2,151	0.05%
2018/10/16	5	52.14	3	52.33	52.00	2	2,571	0.08%
2018/10/05	0	0.00	2	59.00	58.20	-2	2,839	-0.07%
2018/09/28	1	70.60	1	72.60	70.10	0	2,966	0.00%
2018/09/27	1	68.00	0	0.00	70.00	1	3,110	0.03%
2018/09/21	1	66.30	1	68.60	67.80	0	3,045	0.00%
2018/09/12	0	0.00	2	73.40	71.60	-2	3,144	-0.06%
2018/09/06	0	0.00	20	81.97	81.00	-20	3,167	-0.63%
2018/08/31	22	90.54	0	0.00	88.20	22	3,279	0.67%
2018/08/29	5	83.80	5	85.08	89.90	0	3,273	0.00%
2018/08/28	0	0.00	1	82.80	81.80	-1	3,330	-0.03%
2018/08/27	0	0.00	1	80.50	81.80	-1	3,371	-0.03%
2018/08/23	1	83.00	0	0.00	81.60	1	3,532	0.03%
2018/08/22	0	0.00	1	82.40	81.50	-1	3,609	-0.03%
2018/08/21	1	80.00	0	0.00	81.00	1	3,594	0.03%
2018/08/17	0	0.00	268	87.36	82.80	-268	3,577	-7.49%	大賣/鉅額交易
2018/08/16	268	89.50	2	90.15	90.00	266	3,620	7.35%	大買/鉅額交易
2018/08/15	3	90.13	0	0.00	88.10	3	3,572	0.08%
2018/08/14	1	99.30	0	0.00	97.80	1	3,615	0.03%
2018/08/09	0	0.00	0.1	140.00	137.00	-0.1	3,702	0.00%
2018/08/07	0	0.00	1.5	137.67	140.00	-1.5	3,857	-0.04%
2018/08/06	1.6	133.81	2	133.00	132.50	-0.4	3,942	-0.01%
2018/08/03	0	0.00	1	143.00	142.00	-1	4,055	-0.02%
2018/08/02	1	151.00	0.1	143.00	143.50	1	4,334	0.02%
2018/08/01	1	142.50	1.1	146.45	146.50	-0.1	4,300	0.00%
2018/07/31	0	0.00	1.1	142.82	144.00	-1.1	4,278	-0.03%
2018/07/30	3	150.17	2	143.00	142.50	1	4,266	0.02%
2018/07/27	3	145.00	1	147.00	147.50	2	4,229	0.05%
2018/07/26	0	0.00	13	153.23	144.50	-13	4,175	-0.31%
2018/07/25	39	146.58	31.4	147.75	151.00	7.6	4,059	0.19%
2018/07/24	4	140.00	5.1	138.58	137.50	-1.1	3,983	-0.03%
2018/07/23	6.2	133.67	1	133.50	132.00	5.2	3,931	0.13%
2018/07/20	2.3	136.43	1	133.50	130.50	1.3	3,915	0.03%
2018/07/19	1.1	139.05	9	139.22	140.00	-8	3,891	-0.20%
2018/07/18	60	138.78	54	139.77	140.00	6	3,829	0.16%
2018/07/17	115	127.12	113	130.02	131.00	2	3,711	0.05%	大買/大賣/
2018/07/13	1	121.00	1	120.00	120.00	0	3,634	0.00%
2018/07/12	0	0.00	0.1	121.00	121.00	-0.1	3,954	0.00%
2018/07/11	1	114.50	2	118.50	122.00	-1	4,061	-0.02%
2018/07/06	0	0.00	21	126.50	128.00	-21	4,224	-0.50%
2018/07/05	0	0.00	1	133.00	125.00	-1	4,153	-0.02%
2018/07/04	0	0.00	1.1	119.36	123.00	-1.1	3,956	-0.03%
2018/07/02	1	114.50	1	118.00	113.00	0	3,933	0.00%
2018/06/29	0	0.00	2	116.75	114.50	-2	3,919	-0.05%
2018/06/28	2.3	117.22	0	0.00	116.50	2.3	3,901	0.06%
2018/06/27	1	124.00	31	125.48	123.00	-30	3,892	-0.77%
2018/06/26	0	0.00	2	120.50	123.00	-2	3,858	-0.05%
2018/06/25	1	120.50	28	120.02	117.50	-27	3,808	-0.71%
2018/06/22	1	135.00	2	133.50	130.00	-1	3,758	-0.03%
2018/06/13	0	0.00	1	159.00	150.50	-1	4,117	-0.02%
2018/06/11	0	0.00	1	168.50	163.50	-1	4,045	-0.02%
2018/06/08	6	165.92	5	165.70	165.00	1	3,959	0.03%
2018/06/06	11	169.05	6	166.58	165.00	5	3,866	0.13%
2018/06/05	24	165.40	22	167.50	169.00	2	3,737	0.05%
2018/06/04	0	0.00	1	156.00	154.00	-1	3,640	-0.03%
2018/06/01	1	154.50	1	151.00	152.00	0	3,588	0.00%
2018/05/31	2	155.75	2	156.00	143.00	0	3,520	0.00%
2018/05/30	112	138.97	112	149.00	149.00	0	3,421	0.00%	大買/大賣/
2018/05/29	0	0.00	50	136.50	135.50	-50	3,347	-1.49%
2018/05/25	61	148.93	61	145.90	143.50	0	3,335	0.00%
2018/05/24	2	142.50	2	142.25	143.50	0	3,291	0.00%
2018/05/22	7	173.00	4	172.75	167.00	3	3,275	0.09%
2018/05/21	1	168.00	0	0.00	166.00	1	3,266	0.03%
2018/05/17	1	158.50	2	160.50	157.50	-1	3,751	-0.03%
2018/05/16	3	166.33	3	164.67	162.00	0	3,886	0.00%
2018/05/15	15	154.93	20	155.30	159.00	-5	3,991	-0.13%
2018/05/14	8	149.81	7	156.71	147.50	1	4,003	0.02%
2018/05/11	11	165.05	5	166.10	162.00	6	4,077	0.15%
2018/05/10	21	183.24	22	182.48	180.00	-1	4,111	-0.02%
2018/05/09	4	167.75	0	0.00	176.00	4	3,853	0.10%
2018/05/04	0	0.00	1	152.00	167.00	-1	3,997	-0.03%
2018/05/02	1	161.50	0	0.00	156.50	1	4,078	0.02%
2018/04/30	0	0.00	2	185.50	173.50	-2	4,146	-0.05%
2018/04/27	1	183.50	0	0.00	192.50	1	4,199	0.02%
2018/04/26	2	179.00	4	174.25	175.00	-2	4,227	-0.05%
2018/04/25	2	174.25	2	152.75	178.50	0	4,295	0.00%
2018/04/24	0	0.00	1	172.50	163.00	-1	4,496	-0.02%
2018/04/23	1	190.50	1	171.50	181.00	0	4,843	0.00%
2018/04/19	9	247.06	4	226.50	211.50	5	5,128	0.10%
2018/04/18	24	240.46	21	235.81	235.00	3	5,335	0.06%
2018/04/17	1	260.39	0	0.00	249.50	1	5,068	0.02%
2018/04/16	0	277.00	3	282.00	277.00	-3	4,999	-0.06%
2018/04/13	17	342.55	20	327.45	307.50	-3	4,988	-0.06%
2018/04/12	22	390.50	24	368.94	341.50	-2	4,988	-0.04%
2018/04/11	1	359.50	1	378.00	376.00	0	5,041	0.00%
2018/04/09	2	405.00	0	0.00	415.00	2	5,352	0.04%
2018/04/03	2	396.50	0	0.00	415.00	2	5,411	0.04%
2018/04/02	1	371.00	0	0.00	380.00	1	5,440	0.02%
2018/03/31	0	0.00	3	340.50	357.50	-3	5,453	-0.06%
2018/03/30	0	0.00	3	333.67	325.00	-3	5,465	-0.05%
2018/03/28	0	0.00	2	350.00	350.00	-2	5,507	-0.04%
2018/03/27	0	0.00	3	387.00	372.00	-3	5,535	-0.05%
2018/03/26	6	406.60	7	407.71	369.00	-1	5,587	-0.02%
2018/03/23	8.1	370.23	8	376.63	388.50	0.1	5,446	0.00%
2018/03/22	14	355.00	3	352.67	353.50	11	5,351	0.21%
2018/03/21	17	351.09	2	351.75	342.00	15	5,287	0.28%
2018/03/19	13	282.08	6	293.50	297.00	7	5,179	0.14%
2018/03/16	0	0.00	3	266.67	270.00	-3	5,184	-0.06%
2018/03/14	1	288.00	0	0.00	295.00	1	5,245	0.02%
2018/03/09	1	271.00	13	269.23	275.00	-12	5,370	-0.22%
2018/03/08	0	0.00	20	295.00	280.00	-20	5,476	-0.37%
2018/03/07	2	323.25	10	311.00	311.00	-8	5,591	-0.14%
2018/03/05	0	0.00	16	329.63	305.00	-16	6,048	-0.26%
2018/03/02	1	291.00	3	270.00	305.00	-2	6,125	-0.03%
2018/02/27	0	0.00	2	270.50	308.00	-2	6,183	-0.03%
2018/02/22	30	229.17	20	232.00	236.50	10	6,229	0.16%
2018/02/21	16	207.03	10	215.00	215.00	6	6,185	0.10%
2018/02/12	28	188.79	26	192.54	195.50	2	6,108	0.03%
2018/02/09	13	176.15	14	169.93	178.00	-1	5,806	-0.02%
2018/02/08	39	156.13	30	156.50	162.00	9	5,565	0.16%
2018/02/07	26	167.15	23	160.48	161.50	3	5,401	0.06%
2018/02/06	6	163.67	7	159.21	157.50	-1	5,232	-0.02%
2018/02/05	16	187.44	22	180.68	175.00	-6	5,153	-0.12%
2018/02/02	24	182.00	24	179.90	191.00	0	4,990	0.00%
2018/02/01	32	174.63	3	171.00	174.00	29	4,841	0.60%
2018/01/31	55	171.86	0	0.00	170.50	55	4,806	1.14%
2018/01/30	8	174.88	11	175.23	176.50	-3	4,760	-0.06%
2018/01/29	21	172.81	1	170.00	174.00	20	4,697	0.43%
2018/01/26	2	153.75	2	152.75	158.50	0	4,640	0.00%
2018/01/25	33	149.30	4	146.50	144.50	29	4,582	0.63%
2018/01/23	6	134.92	0	0.00	143.00	6	4,436	0.14%
2018/01/22	8	128.44	9	128.50	130.00	-1	4,367	-0.02%
2018/01/19	1	126.50	7	126.50	126.50	-6	4,344	-0.14%
2018/01/18	5	138.80	100	137.56	140.50	-95	4,263	-2.23%
2018/01/17	17	134.91	64	129.63	135.50	-47	4,042	-1.16%
2018/01/16	0	0.00	3	130.00	134.00	-3	3,690	-0.08%
2018/01/15	29	115.69	27	120.65	122.00	2	3,563	0.06%
2018/01/12	17	107.62	119	107.07	111.00	-102	3,374	-3.02%	大賣/鉅額交易
2018/01/11	0	0.00	0.5	101.00	101.00	-0.5	3,179	-0.02%
2018/01/10	11	93.44	2	93.05	92.00	9	3,152	0.29%
2018/01/08	27	97.30	2	95.40	92.00	25	3,018	0.83%
2018/01/05	6	94.35	1	91.50	94.90	5	2,944	0.17%
2018/01/04	40	92.60	4	91.80	87.70	36	2,848	1.26%
2018/01/03	54	84.89	5	85.40	88.40	49	2,705	1.81%
2018/01/02	30	79.90	1	80.40	80.40	29	2,579	1.12%