高端疫苗 (6547)-統一-台南券商分點個股進出

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
53.8
漲跌
▼0.2
漲幅
-0.37%
成交量
412張
產業
上櫃生技醫療類股
710人加入追蹤

立即追蹤
本地時間:13:30(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－統一-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-台南券商分點個股進出
統一-台南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
2024/05/10	0	0.00	25	53.68	54.10	-25	1,389	-1.80%
2024/05/06	5	54.20	0	0.00	53.60	5	1,396	0.36%
2024/05/03	20	52.75	0	0.00	52.40	20	1,392	1.44%
2024/04/30	2	51.80	0	0.00	51.60	2	1,406	0.14%
2024/04/29	4	50.95	0	0.00	52.00	4	1,408	0.28%
2024/04/26	4	51.23	0	0.00	51.30	4	1,411	0.28%
2024/04/25	7	51.97	0	0.00	52.00	7	1,455	0.48%
2024/03/29	0	0.00	10	52.00	52.00	-10	1,581	-0.63%
2024/03/21	1	53.20	0	0.00	53.10	1	1,572	0.06%
2024/03/19	0	0.00	0.4	53.70	53.30	-0.4	1,596	-0.03%
2024/03/15	0	0.00	1.2	54.13	54.80	-1.2	1,612	-0.07%
2024/03/11	1	56.40	0	0.00	55.20	1	1,733	0.06%
2024/03/07	5	58.00	0	0.00	59.30	5	1,806	0.28%
2024/03/05	3	59.60	0	0.00	59.30	3	1,811	0.17%
2024/02/05	0	0.00	5	66.00	65.30	-5	1,870	-0.27%
2024/02/02	5	59.00	0	0.00	60.10	5	1,786	0.28%
2024/01/26	1	61.10	0	0.00	60.90	1	1,825	0.05%
2024/01/25	5	61.60	0	0.00	61.40	5	1,817	0.28%
2024/01/18	1	66.00	1	65.50	65.40	0	1,776	0.00%
2024/01/12	0	0.00	4	67.93	68.00	-4	1,705	-0.23%
2024/01/11	2	66.00	0	0.00	65.30	2	1,683	0.12%
2024/01/05	0	0.00	3	68.90	69.10	-3	1,705	-0.18%
2023/12/13	2	70.70	0	0.00	70.40	2	1,948	0.10%
2023/12/11	1	72.20	0	0.00	71.10	1	1,981	0.05%
2023/12/08	2	75.10	3	75.63	75.80	-1	1,950	-0.05%
2023/12/07	0	0.00	1	75.70	75.00	-1	1,977	-0.05%
2023/12/04	0	0.00	1	74.00	74.80	-1	1,996	-0.05%
2023/11/30	3	71.60	0	0.00	71.90	3	2,096	0.14%
2023/11/27	2	70.70	0	0.00	69.80	2	2,958	0.07%
2023/11/16	4	67.50	0	0.00	67.70	4	3,000	0.13%
2023/10/25	0	0.00	1	71.10	70.90	-1	3,262	-0.03%
2023/10/23	0	0.00	2	70.70	70.50	-2	3,266	-0.06%
2023/10/19	0	0.00	2	70.55	70.20	-2	3,244	-0.06%
2023/10/18	0	0.00	1	72.80	69.70	-1	3,254	-0.03%
2023/10/17	1	73.50	0	0.00	72.30	1	3,239	0.03%
2023/09/28	1	73.00	0	0.00	72.80	1	3,076	0.03%
2023/09/25	1	73.60	1	73.30	73.30	0	3,057	0.00%
2023/09/15	0	0.00	3	73.57	73.50	-3	3,046	-0.10%
2023/09/11	0	0.00	4	74.62	72.00	-4	2,948	-0.14%
2023/09/06	1	73.00	0	0.00	72.50	1	2,844	0.04%
2023/09/05	6	70.43	7	72.14	72.70	-1	2,784	-0.04%
2023/09/04	1	73.80	0	0.00	72.70	1	2,640	0.04%
2023/09/01	9	78.98	25.1	79.17	77.60	-16.1	2,495	-0.65%
2023/08/31	7	76.30	0	0.00	76.30	7	2,029	0.34%
2023/08/23	3	62.80	0	0.00	62.30	3	1,741	0.17%
2023/08/21	5	62.90	0	0.00	63.00	5	1,769	0.28%
2023/08/18	2	62.00	0	0.00	61.00	2	1,762	0.11%
2023/08/17	7	62.50	1.2	62.58	62.50	5.8	1,804	0.32%
2023/08/15	0	0.00	0.2	62.50	63.40	-0.2	1,778	-0.01%
2023/08/14	0	0.00	11	62.80	62.70	-11	1,747	-0.63%
2023/08/10	1	59.30	0	0.00	57.90	1	1,566	0.06%
2023/08/09	3	59.50	0	0.00	59.10	3	1,572	0.19%
2023/08/02	1	58.90	0	0.00	57.80	1	1,627	0.06%
2023/08/01	8	57.10	0	0.00	57.00	8	1,638	0.49%
2023/07/31	0	0.00	1	57.30	57.00	-1	1,660	-0.06%
2023/07/18	0	0.00	1	58.90	59.00	-1	1,859	-0.05%
2023/07/12	0	0.00	1	60.10	59.60	-1	2,577	-0.04%
2023/07/05	0	0.00	1	61.40	61.10	-1	3,025	-0.03%
2023/07/04	0	0.00	30	61.27	60.70	-30	3,061	-0.98%
2023/06/28	10	60.80	0	0.00	61.30	10	3,035	0.33%
2023/06/27	20	60.85	2	60.55	60.50	18	3,057	0.59%
2023/05/23	1	64.40	4	61.48	63.60	-3	3,818	-0.08%
2023/05/22	3	60.40	0	0.00	60.40	3	3,809	0.08%
2023/05/03	0	0.00	85	63.80	63.30	-85	4,031	-2.11%
2023/05/02	6	66.03	1	65.70	65.60	5	4,029	0.12%
2023/04/26	5	66.50	0	0.00	66.50	5	4,036	0.12%
2023/04/25	5.1	67.70	0	0.00	67.50	5.1	4,029	0.13%
2023/04/21	2	66.80	0	0.00	65.70	2	3,913	0.05%
2023/04/18	5	69.70	0	0.00	67.50	5	3,811	0.13%
2023/04/17	8	70.16	3	70.43	69.90	5	3,746	0.13%
2023/04/14	5	68.16	2	69.05	69.30	3	3,283	0.09%
2023/04/13	0	0.00	1	63.00	63.00	-1	3,004	-0.03%
2023/04/12	5	57.30	0	0.00	57.30	5	3,133	0.16%
2023/04/11	5	56.80	0	0.00	56.90	5	3,152	0.16%
2023/03/29	0	0.00	1	57.30	57.20	-1	3,240	-0.03%
2023/03/27	0	0.00	3	59.10	58.30	-3	3,262	-0.09%
2023/03/22	0	0.00	2	58.00	57.90	-2	3,292	-0.06%
2023/03/15	0	0.00	0.1	59.10	59.50	-0.1	3,367	0.00%
2023/03/13	0.1	57.60	0	0.00	57.00	0.1	3,474	0.00%
2023/03/10	15	62.13	0	0.00	60.40	15	3,440	0.44%
2023/03/09	2	60.75	2	60.60	62.10	0	3,367	0.00%
2023/03/08	2	55.75	0	0.00	56.50	2	3,287	0.06%
2023/03/07	10	56.30	0	0.00	56.40	10	3,378	0.30%
2023/03/06	0	0.00	1	55.60	55.70	-1	3,475	-0.03%
2023/03/03	1	56.40	0	0.00	56.40	1	3,480	0.03%
2023/03/02	0	0.00	14	56.20	56.60	-14	3,467	-0.40%
2023/03/01	4	57.10	0	0.00	57.20	4	3,427	0.12%
2023/02/24	0	0.00	0.8	62.00	61.70	-0.8	3,384	-0.02%
2023/02/23	10	63.60	1	63.40	63.00	9	3,416	0.26%
2023/02/22	10	62.12	0	0.00	61.10	10	3,423	0.29%
2023/02/21	20	63.72	0	0.00	63.00	20	3,599	0.56%
2023/02/20	1	62.90	1	62.60	63.30	0	3,668	0.00%
2023/02/17	1	64.90	0	0.00	63.80	1	3,653	0.03%
2023/02/16	5	67.50	0	0.00	67.10	5	3,593	0.14%
2023/02/13	6	68.62	0.4	68.20	68.20	5.6	3,811	0.15%
2023/02/09	10	73.90	0	0.00	73.50	10	4,065	0.25%
2023/02/08	4	75.40	1	76.50	75.20	3	4,044	0.07%
2023/02/07	7	76.87	0	0.00	77.20	7	4,045	0.17%
2023/01/17	1	71.80	0	0.00	71.20	1	4,389	0.02%
2023/01/09	0	0.00	2	74.30	75.20	-2	4,756	-0.04%
2023/01/06	1	73.70	0	0.00	72.90	1	4,788	0.02%
2023/01/04	0	0.00	1	70.00	70.80	-1	4,912	-0.02%
2022/12/30	0	0.00	1	66.20	69.50	-1	4,921	-0.02%
2022/12/29	0	0.00	1	67.60	68.00	-1	4,795	-0.02%
2022/12/26	12	73.37	11	72.03	73.00	1	4,857	0.02%
2022/12/22	10	70.90	10	71.20	70.90	0	4,939	0.00%
2022/12/21	1	72.50	1	71.50	71.20	0	4,991	0.00%
2022/12/14	10	80.90	10	80.00	80.90	0	5,426	0.00%
2022/12/13	10	80.00	10	79.80	80.00	0	5,462	0.00%
2022/12/12	1	80.70	0	0.00	79.30	1	5,510	0.02%
2022/12/09	0	0.00	1	83.30	82.60	-1	5,613	-0.02%
2022/12/08	20	81.80	20	80.25	81.80	0	5,606	0.00%
2022/12/07	1	82.60	1	80.00	79.10	0	5,618	0.00%
2022/12/06	3	83.40	6	83.95	81.40	-3	5,603	-0.05%
2022/12/02	0	0.00	3	81.70	80.90	-3	5,491	-0.05%
2022/12/01	10	80.70	10	81.10	80.70	0	5,476	0.00%
2022/11/30	5	79.30	5	80.80	81.00	0	5,472	0.00%
2022/11/29	21	79.15	32	76.48	79.40	-11	5,442	-0.20%
2022/11/28	2	71.25	8	71.28	74.90	-6	5,366	-0.11%
2022/11/25	1	76.70	0	0.00	75.70	1	5,464	0.02%
2022/11/24	2	77.95	0	0.00	77.80	2	5,488	0.04%
2022/11/23	0	0.00	1	79.20	78.60	-1	5,484	-0.02%
2022/11/22	2	79.20	0	0.00	78.10	2	5,474	0.04%
2022/11/21	1	81.50	11	81.59	80.20	-10	5,421	-0.18%
2022/11/18	1	79.60	6	80.20	79.40	-5	5,382	-0.09%
2022/11/17	15	80.51	6	81.30	79.30	9	5,383	0.17%
2022/11/16	5	77.10	5	77.20	84.10	0	5,176	0.00%
2022/11/15	0	0.00	5	76.20	76.50	-5	5,100	-0.10%
2022/11/14	0	0.00	4	74.58	75.80	-4	5,076	-0.08%
2022/11/11	0	0.00	9	73.89	73.50	-9	5,037	-0.18%
2022/11/10	10	71.14	18	71.68	71.20	-8	4,983	-0.16%
2022/11/09	0	0.00	4	71.20	71.80	-4	4,916	-0.08%
2022/11/08	0	0.00	2	69.00	66.80	-2	4,810	-0.04%
2022/11/07	8	76.20	3	73.50	68.50	5	4,729	0.11%
2022/11/04	0	0.00	2	73.70	73.70	-2	4,460	-0.04%
2022/11/02	0	0.00	6	67.30	67.80	-6	4,444	-0.14%
2022/11/01	0	0.00	4	65.35	65.00	-4	4,398	-0.09%
2022/10/31	0	0.00	20	64.96	64.40	-20	4,339	-0.46%
2022/10/25	1	62.80	4	64.48	65.20	-3	4,280	-0.07%
2022/10/24	0	0.00	1	62.30	63.00	-1	4,208	-0.02%
2022/10/21	1	63.10	0	0.00	60.50	1	4,104	0.02%
2022/10/20	2	65.80	0	0.00	66.30	2	3,973	0.05%
2022/10/17	0	0.00	3	69.70	70.80	-3	3,888	-0.08%
2022/10/13	1	70.70	1	71.50	68.80	0	3,779	0.00%
2022/10/12	1	73.50	0	0.00	73.20	1	3,689	0.03%
2022/10/11	1	70.50	0.2	69.40	69.60	0.8	3,548	0.02%
2022/09/30	2.1	76.84	2	79.60	79.70	0.1	3,309	0.00%
2022/09/29	5	81.00	0	0.00	79.60	5	3,262	0.15%
2022/09/28	0	0.00	3	79.40	78.80	-3	3,213	-0.09%
2022/09/26	0	0.00	7.1	85.87	85.60	-7.1	3,159	-0.22%
2022/09/23	2.1	89.50	0	0.00	88.40	2.1	3,087	0.07%
2022/09/22	1	96.20	1	95.00	95.50	0	2,972	0.00%
2022/09/21	1	99.00	0	0.00	95.30	1	2,867	0.03%
2022/09/20	1.2	101.40	0	0.00	101.50	1.2	2,744	0.05%
2022/09/19	1	104.00	0	0.00	102.50	1	2,755	0.04%
2022/09/16	8	106.19	1	113.00	106.50	7	2,761	0.25%
2022/09/15	1	117.00	0	0.00	115.00	1	2,694	0.04%
2022/09/14	7.1	117.42	0	0.00	116.50	7.1	2,691	0.26%
2022/09/06	2	137.00	3	138.17	132.50	-1	2,569	-0.04%
2022/09/05	0	0.00	0.1	139.50	136.50	-0.1	2,551	0.00%
2022/09/01	1	146.49	0	0.00	136.00	1	2,489	0.04%
2022/08/30	0	132.50	0	0.00	134.00	0	2,205	0.00%
2022/08/26	5	131.50	0.1	132.00	132.00	4.9	2,180	0.22%
2022/08/25	1	133.00	0	0.00	131.50	1	2,162	0.05%
2022/08/24	0	0.00	0.2	129.50	133.50	-0.2	2,135	-0.01%
2022/08/22	0	0.00	1	132.00	130.50	-1	2,066	-0.05%
2022/08/15	0	0.00	2	126.50	132.00	-2	2,019	-0.10%
2022/08/10	1	133.00	1	134.00	134.00	0	2,027	0.00%
2022/08/09	0	0.00	1	140.50	140.50	-1	2,018	-0.05%
2022/08/08	1	140.00	0	0.00	140.00	1	2,148	0.05%
2022/08/05	5	142.00	0	0.00	143.00	5	2,159	0.23%
2022/08/04	3.1	144.52	7	144.29	140.50	-3.9	2,193	-0.18%
2022/08/03	0	0.00	2	139.00	139.00	-2	2,114	-0.09%
2022/08/02	1	190.00	1	188.50	188.00	0	2,109	0.00%
2022/07/29	2	207.50	2	205.00	206.00	0	2,027	0.00%
2022/07/27	0	0.00	1	196.50	204.50	-1	2,073	-0.05%
2022/07/26	1	199.00	1	195.50	197.50	0	2,078	0.00%
2022/07/22	1	195.50	2	198.50	195.00	-1	2,070	-0.05%
2022/07/20	0	0.00	2	184.00	183.50	-2	2,064	-0.10%
2022/07/14	0	0.00	0.1	174.00	177.50	-0.1	2,247	0.00%
2022/07/13	0	0.00	1	174.50	174.50	-1	2,253	-0.04%
2022/07/06	0	0.00	1	176.50	174.00	-1	2,297	-0.04%
2022/07/05	2	172.50	0	0.00	177.00	2	2,318	0.09%
2022/07/04	2.1	177.48	0	0.00	174.50	2.1	2,264	0.09%
2022/07/01	2	196.00	0	0.00	193.50	2	2,210	0.09%
2022/06/23	0	0.00	1	226.50	226.50	-1	2,090	-0.05%
2022/06/15	1	219.50	0	0.00	217.00	1	2,113	0.05%
2022/06/14	0	210.50	0.2	214.50	218.00	-0.2	2,126	-0.01%
2022/06/02	0	220.00	0	0.00	219.00	0	2,158	0.00%
2022/06/01	0	221.25	0	0.00	220.50	0	2,186	0.00%
2022/05/26	0	220.00	0	0.00	217.00	0	2,273	0.00%
2022/05/24	0	222.50	0	0.00	216.50	0	2,317	0.00%
2022/05/19	0	0.00	1	225.00	231.00	-1	2,316	-0.04%
2022/05/17	0.1	229.09	0	0.00	228.00	0.1	2,362	0.00%
2022/05/13	0	0.00	1	208.50	216.00	-1	2,372	-0.04%
2022/05/12	2.2	199.45	1	204.50	196.50	1.2	2,364	0.05%
2022/05/11	0.1	212.44	0	0.00	210.50	0.1	2,321	0.00%
2022/05/10	0	219.00	0	0.00	215.00	0	2,314	0.00%
2022/05/06	0	231.50	0	0.00	233.50	0	2,330	0.00%
2022/05/05	0	231.33	0	0.00	234.00	0	2,330	0.00%
2022/05/04	1	237.04	0	0.00	236.00	1	2,328	0.04%
2022/04/29	5	252.20	0	0.00	250.50	5	2,320	0.22%
2022/04/28	0	258.64	0	0.00	254.00	0	2,351	0.00%
2022/04/27	2	256.73	1	257.50	256.50	1	2,375	0.04%
2022/04/26	0	259.62	0	0.00	255.50	0	2,414	0.00%
2022/04/25	0	266.90	0	0.00	262.00	0	2,696	0.00%
2022/04/22	3	270.30	1	274.14	268.00	2	2,720	0.07%
2022/04/20	1	265.91	2.2	257.82	267.50	-1.2	2,630	-0.05%
2022/04/14	1	269.99	0	0.00	264.50	1	2,599	0.04%
2022/04/13	0	0.00	0.1	268.00	268.00	-0.1	2,587	0.00%
2022/04/11	1	267.00	1.1	274.80	263.00	-0.1	2,591	0.00%
2022/04/08	0	252.50	0	0.00	261.00	0	2,609	0.00%
2022/04/07	0.1	256.59	0	0.00	250.50	0.1	2,645	0.00%
2022/04/01	1	269.99	1	267.50	263.50	0	2,639	0.00%
2022/03/31	0	0.00	0.1	268.50	267.00	-0.1	2,635	0.00%
2022/03/30	0	0.00	0.1	265.00	267.50	-0.1	2,622	0.00%
2022/03/28	0	265.33	0.3	263.50	262.50	-0.3	2,606	-0.01%
2022/03/25	0	266.25	0	0.00	262.50	0	2,584	0.00%
2022/03/23	1	269.00	2	270.25	268.50	-1	2,611	-0.04%
2022/03/22	0	265.33	0	0.00	265.00	0	2,606	0.00%
2022/03/21	1	267.03	1.1	276.38	268.00	0	2,607	0.00%
2022/03/18	0	262.50	4.3	262.34	263.00	-4.2	2,572	-0.17%
2022/03/17	2	252.75	0.1	253.50	254.00	1.9	2,558	0.07%
2022/03/16	0	248.67	0	0.00	247.00	0	2,562	0.00%
2022/03/15	0	252.00	2.1	257.29	247.00	-2.1	2,641	-0.08%
2022/03/14	0	0.00	0.1	247.00	247.00	-0.1	2,652	0.00%
2022/03/11	0	237.00	0	0.00	242.50	0	2,655	0.00%
2022/03/09	1.1	235.62	0	0.00	237.00	1.1	2,668	0.04%
2022/03/08	4.2	232.17	0	0.00	232.00	4.2	2,669	0.16%
2022/03/07	5	242.21	0	0.00	241.50	5	2,654	0.19%
2022/03/04	0	251.00	1	252.00	251.50	-1	2,648	-0.04%
2022/03/02	0	249.75	0	0.00	252.00	0	2,717	0.00%
2022/03/01	0.1	237.00	0	0.00	242.00	0.1	2,670	0.00%
2022/02/25	0	234.00	0	0.00	233.50	0	2,679	0.00%
2022/02/24	1.4	234.94	0.3	231.00	230.00	1.1	2,718	0.04%
2022/02/23	0.3	246.02	0	0.00	246.50	0.3	2,701	0.01%
2022/02/22	1.1	250.58	2.1	245.00	245.00	-1	2,701	-0.04%
2022/02/21	1.1	249.20	1	249.00	249.50	0.1	2,702	0.00%
2022/02/18	0.1	253.71	1	247.50	254.00	-0.9	2,697	-0.03%
2022/02/17	1.4	255.69	0	0.00	251.00	1.4	2,693	0.05%
2022/02/16	0	264.33	0.1	277.00	261.00	-0.1	2,655	-0.01%
2022/02/15	0	0.00	0.1	265.00	265.00	-0.1	2,489	0.00%
2022/02/14	0	244.50	0	0.00	241.00	0	2,483	0.00%
2022/02/11	0.1	247.10	0	0.00	244.00	0.1	2,468	0.00%
2022/02/10	1	247.01	0	0.00	247.00	1	2,462	0.04%
2022/02/09	1.1	244.38	0	0.00	248.00	1.1	2,472	0.04%
2022/02/08	1	249.99	0	0.00	246.50	1	2,443	0.04%
2022/01/26	0.2	255.09	0	0.00	253.50	0.2	2,413	0.01%
2022/01/25	0	263.44	0	0.00	260.00	0	2,393	0.00%
2022/01/24	0.1	264.92	0	0.00	263.00	0.1	2,394	0.00%
2022/01/21	0	0.00	0.1	270.50	263.00	-0.1	2,422	0.00%
2022/01/20	0.1	264.72	0	0.00	264.50	0.1	2,412	0.00%
2022/01/19	0	264.00	0	0.00	261.50	0	2,422	0.00%
2022/01/18	1.1	284.28	2.4	276.72	266.00	-1.2	2,397	-0.05%
2022/01/17	1	276.88	5	279.90	283.50	-4	2,101	-0.19%
2022/01/14	2.4	260.53	0	0.00	258.00	2.4	2,030	0.12%
2022/01/13	0	272.83	1	273.50	271.00	-1	2,003	-0.05%
2022/01/12	0	278.36	0	0.00	276.00	0	1,988	0.00%
2022/01/07	1	283.00	0	0.00	279.00	1	2,009	0.05%
2022/01/06	2.1	279.78	0	0.00	278.00	2.1	2,037	0.10%
2022/01/05	1	280.00	0	0.00	279.00	1	2,086	0.05%
2022/01/04	0.1	275.87	0	0.00	275.00	0.1	2,087	0.01%
2022/01/03	0.1	281.25	0	0.00	279.50	0.1	2,084	0.01%
2021/12/30	0	0.00	1.6	296.70	299.00	-1.6	2,070	-0.08%
2021/12/27	0.3	285.97	0.1	285.50	281.00	0.2	2,166	0.01%
2021/12/24	0	293.50	0	0.00	293.00	0	2,167	0.00%
2021/12/23	0	293.50	0	0.00	293.00	0	2,173	0.00%
2021/12/22	0	293.00	0	0.00	292.50	0	2,196	0.00%
2021/12/21	0	293.75	0	0.00	292.50	0	2,193	0.00%
2021/12/20	0	0.00	2.2	298.23	299.50	-2.2	2,167	-0.10%
2021/12/17	0	0.00	1	285.50	292.00	-1	2,118	-0.05%
2021/12/16	1	286.50	0	0.00	284.00	1	2,101	0.05%
2021/12/14	0	278.45	3	279.00	279.00	-3	2,093	-0.14%
2021/12/13	0	281.88	0.1	285.00	278.50	0	2,083	0.00%
2021/12/10	0	285.00	0	0.00	285.00	0	2,093	0.00%
2021/12/09	0	283.50	0.2	292.00	280.00	-0.2	2,079	-0.01%
2021/12/08	0	0.00	4	277.00	279.00	-4	1,996	-0.20%
2021/12/06	0.1	251.50	0	0.00	250.00	0.1	1,965	0.01%
2021/12/03	0	0.00	0.1	250.50	249.00	-0.1	2,009	0.00%
2021/11/26	3	249.83	0	0.00	243.50	3	2,086	0.14%
2021/11/24	0	235.00	0	0.00	240.00	0	2,109	0.00%
2021/11/23	0	239.00	2	241.75	237.00	-2	2,132	-0.09%
2021/11/22	0.6	228.00	0	0.00	228.00	0.6	2,188	0.03%
2021/11/19	0.1	209.50	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	0	0.00	0.1	210.50	214.00	-0.1	2,493	0.00%
2021/11/17	0	0.00	0.1	206.00	205.50	-0.1	2,609	0.00%
2021/11/16	0.1	206.83	0	0.00	207.00	0.1	2,692	0.00%
2021/11/15	1.3	213.77	0	0.00	212.50	1.3	2,762	0.05%
2021/11/10	0	223.00	1	222.50	220.50	-1	3,227	-0.03%
2021/11/08	1.3	230.85	0	0.00	225.50	1.3	3,392	0.04%
2021/11/05	0	0.00	3.5	224.00	227.50	-3.5	3,411	-0.10%
2021/11/04	0.2	224.00	0	0.00	222.50	0.2	3,457	0.01%
2021/11/03	0	0.00	2	225.50	225.50	-2	3,487	-0.06%
2021/11/01	1.3	230.81	0	0.00	226.00	1.3	3,501	0.04%
2021/10/29	0	0.00	2	244.50	240.00	-2	3,499	-0.06%
2021/10/28	1.5	239.17	2.3	240.00	240.00	-0.8	3,475	-0.02%
2021/10/27	0	0.00	2.1	215.17	218.50	-2.1	3,510	-0.06%
2021/10/26	2	195.75	0	0.00	199.00	2	3,496	0.06%
2021/10/25	0.1	203.84	0	0.00	203.50	0.1	3,506	0.00%
2021/10/22	0.2	208.00	0	0.00	208.00	0.2	3,557	0.00%
2021/10/21	3.1	212.00	0	0.00	210.50	3.1	3,590	0.09%
2021/10/18	0	214.00	0	0.00	208.00	0	3,873	0.00%
2021/10/15	0	218.00	1	223.00	218.50	-1	4,080	-0.02%
2021/10/14	0	0.00	2	201.75	212.00	-2	4,035	-0.05%
2021/10/13	1.2	195.72	2.4	196.44	193.00	-1.2	4,037	-0.03%
2021/10/12	1	215.00	0.1	207.00	206.00	0.9	4,080	0.02%
2021/10/08	0.2	225.00	1	226.00	220.00	-0.8	4,107	-0.02%
2021/10/07	2.1	214.28	0	0.00	229.00	2.1	4,169	0.05%
2021/10/05	3.1	231.23	2	226.25	227.00	1.1	4,217	0.03%
2021/10/04	0.1	251.00	0.1	256.00	250.50	0	4,162	0.00%
2021/09/29	1.1	273.62	0	0.00	268.00	1.1	4,161	0.03%
2021/09/28	0	282.00	0	0.00	279.00	0	4,196	0.00%
2021/09/27	0	284.00	0	0.00	282.00	0	4,226	0.00%
2021/09/24	0	285.25	1	286.00	285.00	-1	4,261	-0.02%
2021/09/22	0	281.00	0	0.00	280.50	0	4,409	0.00%
2021/09/17	0.1	283.09	0	0.00	286.00	0.1	4,478	0.00%
2021/09/16	0.2	286.00	0	0.00	284.00	0.2	4,510	0.00%
2021/09/15	0	0.00	1	289.00	290.00	-1	4,547	-0.02%
2021/09/14	0.1	281.98	0	0.00	279.00	0.1	4,586	0.00%
2021/09/13	1	286.00	0.1	284.00	282.00	1	4,596	0.02%
2021/09/10	1	287.50	0	0.00	285.50	1	4,612	0.02%
2021/09/08	1	298.00	0	0.00	297.00	1	4,607	0.02%
2021/09/07	0	0.00	3	286.00	295.00	-3	4,622	-0.06%
2021/09/06	0.2	279.00	1	280.50	277.50	-0.8	4,732	-0.02%
2021/09/03	1	277.01	0	0.00	277.00	1	4,702	0.02%
2021/09/02	0.1	282.22	0.2	284.50	281.00	-0.1	4,782	0.00%
2021/09/01	1	292.57	0	0.00	290.50	1	4,871	0.02%
2021/08/31	0	303.00	1.2	303.42	302.50	-1.2	4,859	-0.02%
2021/08/30	0	297.00	0.1	297.99	299.00	-0.1	4,853	0.00%
2021/08/27	0	289.00	1	291.50	289.50	-1	4,823	-0.02%
2021/08/26	1	286.06	0	0.00	286.00	1	4,794	0.02%
2021/08/25	0.2	301.82	0.3	302.18	302.50	-0.1	4,693	0.00%
2021/08/24	8.3	311.36	3.1	324.45	304.00	5.2	4,625	0.11%
2021/08/23	1.2	351.20	6.2	356.69	337.00	-5	4,507	-0.11%
2021/08/20	1	355.38	3	352.67	355.00	-2	4,439	-0.04%
2021/08/19	1	324.01	2	318.50	334.00	-1	4,391	-0.02%
2021/08/18	2.3	354.27	4.4	338.54	335.50	-2.1	4,360	-0.05%
2021/08/17	4.1	358.73	5.2	371.87	367.00	-1.1	4,269	-0.03%
2021/08/16	3.1	327.97	9.3	334.20	339.50	-6.2	4,138	-0.15%
2021/08/13	1.5	299.72	5.4	302.48	309.00	-3.9	4,039	-0.10%
2021/08/12	0	289.67	1.1	291.86	289.50	-1.1	4,016	-0.03%
2021/08/11	0	283.50	2	284.25	281.50	-2	4,137	-0.05%
2021/08/10	0.1	287.50	2.1	287.98	289.00	-2.1	4,281	-0.05%
2021/08/09	1	283.00	0	0.00	278.00	1	4,446	0.02%
2021/08/06	1.3	281.01	0	0.00	283.00	1.3	4,669	0.03%
2021/08/05	0	284.00	0.2	284.00	282.00	-0.2	4,861	0.00%
2021/08/04	0	283.50	0	0.00	280.00	0	4,955	0.00%
2021/08/03	0	286.25	0	0.00	285.00	0	4,951	0.00%
2021/08/02	0.2	291.58	6.5	292.84	293.00	-6.3	4,925	-0.13%
2021/07/30	7	280.57	63	280.82	277.50	-56	4,924	-1.14%
2021/07/29	1	281.00	20	280.78	280.00	-19	4,933	-0.39%
2021/07/28	3	273.67	17	278.32	275.50	-14	5,018	-0.28%
2021/07/26	4.3	278.14	15	279.60	278.50	-10.7	5,088	-0.21%
2021/07/23	3.4	263.99	4.1	263.15	263.00	-0.7	5,072	-0.01%
2021/07/22	2	294.98	7	286.29	282.50	-5	4,993	-0.10%
2021/07/21	1.2	297.00	14.3	299.68	299.00	-13.1	4,929	-0.27%
2021/07/20	0	0.00	2	280.50	280.50	-2	4,732	-0.04%
2021/07/19	0.1	256.00	2	265.00	255.00	-1.9	4,813	-0.04%
2021/07/16	3	257.67	3	255.33	258.50	0	4,793	0.00%
2021/07/15	0	0.00	2	232.50	241.00	-2	4,726	-0.04%
2021/07/14	1	203.00	0	0.00	219.50	1	4,713	0.02%
2021/07/13	5.1	213.81	2	226.25	210.00	3.1	4,658	0.07%
2021/07/12	0	234.00	1	232.00	232.00	-1	4,584	-0.02%
2021/07/09	1	240.00	0	0.00	239.00	1	4,641	0.02%
2021/07/08	1	244.50	1	240.50	241.00	0	4,730	0.00%
2021/07/07	0	0.00	7.1	248.95	248.50	-7.1	4,730	-0.15%
2021/07/06	1	236.50	0	0.00	235.00	1	4,739	0.02%
2021/07/05	0.2	240.00	1	241.50	238.50	-0.8	4,745	-0.02%
2021/07/02	1.1	238.86	1	237.50	237.50	0.1	4,730	0.00%
2021/07/01	0.1	250.00	0	0.00	243.00	0.1	4,797	0.00%
2021/06/30	2.1	246.49	0	0.00	247.00	2.1	4,823	0.04%
2021/06/29	14	244.68	5	241.10	242.00	9	4,876	0.18%
2021/06/28	3.1	274.15	0	0.00	258.00	3.1	4,877	0.06%
2021/06/25	3.2	271.50	1.4	271.00	269.50	1.8	4,900	0.04%
2021/06/24	3.4	272.15	1	276.00	276.50	2.4	4,923	0.05%
2021/06/23	3	270.33	3	275.00	275.00	0	5,050	0.00%
2021/06/22	0.1	258.00	0	0.00	255.50	0.1	5,062	0.00%
2021/06/18	1	265.00	0	0.00	270.00	1	5,191	0.02%
2021/06/17	0	0.00	7	244.29	260.00	-7	5,234	-0.13%
2021/06/16	1	264.50	0	0.00	255.00	1	5,289	0.02%
2021/06/15	0	283.00	14	257.00	283.00	-14	5,283	-0.26%
2021/06/09	1	250.50	2	250.50	250.50	-1	5,214	-0.02%
2021/06/08	1	190.50	4	199.88	228.00	-3	5,200	-0.06%
2021/06/07	0	207.50	0	0.00	207.50	0	5,154	0.00%
2021/06/04	3.1	230.50	1	230.50	230.50	2.1	5,149	0.04%
2021/06/03	3.1	256.00	0	0.00	256.00	3.1	5,143	0.06%
2021/06/02	2	284.00	0	0.00	284.00	2	5,146	0.04%
2021/06/01	0	315.50	0	0.00	315.50	0	5,172	0.00%
2021/05/28	4	393.75	0	0.00	389.00	4	5,093	0.08%
2021/05/27	3	412.00	12	401.38	402.00	-9	5,050	-0.18%
2021/05/25	1	372.50	0	0.00	380.00	1	5,073	0.02%
2021/05/24	1.1	377.86	1	380.00	396.50	0.1	5,022	0.00%
2021/05/20	0	352.50	0	0.00	352.00	0	5,007	0.00%
2021/05/19	0	0.00	1.3	340.79	344.50	-1.3	4,972	-0.03%
2021/05/18	1	385.50	0.2	378.00	375.50	0.8	4,890	0.02%
2021/05/17	5	417.00	12	417.00	417.00	-7	4,770	-0.15%
2021/05/14	3.5	355.50	3	388.00	379.50	0.5	4,819	0.01%
2021/05/13	2.2	359.14	12	361.25	363.00	-9.8	4,773	-0.21%
2021/05/12	0	330.00	33.1	329.85	330.00	-33.1	4,696	-0.70%
2021/05/11	1	295.00	2	278.75	300.00	-1	4,539	-0.02%
2021/05/10	1.8	284.06	1	281.50	280.00	0.8	4,515	0.02%
2021/05/07	0	0.00	1	276.00	275.00	-1	4,520	-0.02%
2021/05/06	4	272.88	0	0.00	270.00	4	4,514	0.09%
2021/05/05	0	281.00	1	288.00	287.00	-1	4,463	-0.02%
2021/05/04	2	282.75	0	0.00	281.00	2	4,450	0.04%
2021/05/03	2.1	307.45	5.1	305.34	310.00	-3	4,379	-0.07%
2021/04/29	1	290.50	1	284.50	285.00	0	4,273	0.00%
2021/04/28	2	278.00	1	283.50	276.00	1	4,253	0.02%
2021/04/27	3	287.50	4	288.00	287.00	-1	4,267	-0.02%
2021/04/26	2	268.50	0	0.00	268.50	2	4,210	0.05%
2021/04/23	1	264.49	0	0.00	262.00	1	4,211	0.02%
2021/04/22	1	273.47	0	0.00	259.00	1	4,191	0.02%
2021/04/21	1.1	283.64	0	0.00	277.50	1.1	4,115	0.03%
2021/04/20	1	281.88	0	0.00	287.00	1	4,124	0.02%
2021/04/19	0.1	287.00	6	281.33	275.00	-5.9	4,152	-0.14%
2021/04/16	0	288.50	0	0.00	286.00	0	4,120	0.00%
2021/04/15	0	0.00	1	287.00	288.00	-1	4,108	-0.02%
2021/04/14	3	291.49	0	0.00	282.50	3	4,119	0.07%
2021/04/13	1.1	301.21	1	298.50	295.00	0.1	4,048	0.00%
2021/04/12	0	0.00	5	314.00	314.00	-5	3,950	-0.13%
2021/04/09	1	287.02	4	285.13	285.50	-3	3,977	-0.07%
2021/04/08	3	275.50	2	274.00	272.50	1	3,999	0.03%
2021/04/07	1	281.00	0	0.00	276.00	1	4,096	0.02%
2021/04/06	3	273.22	1	280.87	270.00	2	4,146	0.05%
2021/04/01	3	291.00	10	289.50	289.00	-7	4,076	-0.17%
2021/03/31	2	292.75	0	0.00	289.00	2	4,019	0.05%
2021/03/30	2	293.00	0	0.00	296.00	2	3,930	0.05%
2021/03/29	0	0.00	11	280.55	284.50	-11	3,829	-0.29%
2021/03/26	0	0.00	2	252.00	259.00	-2	3,755	-0.05%
2021/03/25	6	253.17	9	256.33	253.00	-3	3,691	-0.08%
2021/03/24	0	0.00	6	249.00	249.00	-6	3,517	-0.17%
2021/03/23	0.3	225.32	17	222.24	226.50	-16.7	3,432	-0.49%
2021/03/22	0.1	207.50	0	0.00	206.00	0.1	3,317	0.00%
2021/03/18	0.1	209.50	0	0.00	208.00	0.1	3,208	0.00%
2021/03/17	0.3	201.50	0	0.00	197.50	0.3	3,151	0.01%
2021/03/16	1	200.00	0	0.00	197.50	1	3,095	0.03%
2021/03/12	1	202.00	0	0.00	197.00	1	3,041	0.03%
2021/03/11	0.8	205.08	1	202.50	214.00	-0.2	2,979	-0.01%
2021/03/03	5	175.50	0	0.00	180.00	5	2,954	0.17%
2021/03/02	0	0.00	2	173.75	172.50	-2	3,103	-0.06%
2021/02/26	0	0.00	1	174.00	175.50	-1	3,110	-0.03%
2021/02/25	0	0.00	3	178.00	185.00	-3	3,088	-0.10%
2021/02/23	9	194.50	0	0.00	194.50	9	3,047	0.30%
2021/02/19	0	0.00	1	196.50	196.50	-1	3,019	-0.03%
2021/02/17	0	0.00	2	163.00	163.00	-2	3,051	-0.07%
2021/02/05	4	138.13	15	147.00	148.50	-11	3,018	-0.36%
2021/02/04	4	127.75	61	133.44	135.00	-57	2,799	-2.04%
2021/02/03	1.1	118.52	83	116.97	123.00	-81.9	2,649	-3.09%
2021/02/02	1	108.00	0	0.00	112.00	1	2,511	0.04%
2021/02/01	0	0.00	6	111.42	110.00	-6	2,462	-0.24%
2021/01/28	0	0.00	0.2	105.50	105.50	-0.2	2,359	-0.01%
2021/01/27	0	0.00	0.3	106.50	106.50	-0.3	2,351	-0.01%
2021/01/25	0	0.00	3.4	109.45	107.50	-3.4	2,399	-0.14%
2021/01/22	0	0.00	1	104.50	104.50	-1	2,347	-0.04%
2021/01/20	0	0.00	1	107.50	106.00	-1	2,322	-0.04%
2021/01/18	0.1	103.00	0	0.00	102.00	0.1	2,275	0.00%
2021/01/13	0	0.00	4	101.50	100.00	-4	2,233	-0.18%
2021/01/12	0.2	107.47	0	0.00	106.50	0.2	2,194	0.01%
2021/01/11	0	0.00	1	99.10	99.10	-1	2,123	-0.05%
2021/01/08	0	0.00	1	98.10	98.40	-1	2,119	-0.05%
2021/01/07	2	101.50	2	100.50	100.50	0	2,111	0.00%
2021/01/05	1	97.60	0	0.00	97.60	1	2,115	0.05%
2021/01/04	3	97.40	0	0.00	96.70	3	2,119	0.14%
2020/12/31	0	0.00	3	105.50	103.00	-3	2,074	-0.14%
2020/12/30	1	111.50	0	112.50	110.00	1	1,991	0.05%
2020/12/29	0.2	106.31	6	108.25	109.50	-5.8	1,865	-0.31%
2020/12/28	0.1	99.30	1	99.40	99.60	-0.9	1,777	-0.05%
2020/12/23	0	0.00	1	97.20	94.00	-1	1,758	-0.06%
2020/12/22	0.2	97.50	0	0.00	98.40	0.2	1,761	0.01%
2020/12/17	2	94.40	2	94.10	94.10	0	1,757	0.00%
2020/12/16	1	94.80	0	0.00	94.50	1	1,773	0.06%
2020/12/09	0	0.00	2	96.25	93.90	-2	1,845	-0.11%
2020/12/08	1	96.00	0	0.00	96.00	1	1,856	0.05%
2020/12/07	1	96.60	1	98.50	96.00	0	1,857	0.00%
2020/12/04	1	102.00	11	102.00	100.50	-10	1,858	-0.54%
2020/12/01	0	0.00	2	105.00	103.00	-2	1,916	-0.10%
2020/11/30	2	104.00	0	0.00	107.00	2	1,916	0.10%
2020/11/27	1	102.50	1	102.50	102.00	0	1,869	0.00%
2020/11/26	2.4	108.04	4.2	107.71	107.00	-1.8	1,846	-0.10%
2020/11/25	0	0.00	0.2	102.50	102.50	-0.2	1,766	-0.01%
2020/11/24	3	93.10	2	92.80	93.20	1	1,778	0.06%
2020/11/23	1	93.20	0	0.00	92.60	1	1,799	0.06%
2020/11/20	1	93.50	2	92.45	92.10	-1	1,802	-0.06%
2020/11/19	1	92.00	0	0.00	95.40	1	1,777	0.06%
2020/11/17	0	0.00	1	94.00	94.30	-1	1,804	-0.06%
2020/11/12	1	88.90	0	0.00	88.80	1	1,903	0.05%
2020/11/10	0	0.00	3	87.50	87.90	-3	1,913	-0.16%
2020/11/06	2	85.20	2	87.05	85.20	0	1,951	0.00%
2020/11/04	0	0.00	2	87.10	87.20	-2	2,044	-0.10%
2020/11/03	1	88.80	0	0.00	88.00	1	2,076	0.05%
2020/11/02	2	90.25	1	91.70	90.60	1	2,065	0.05%
2020/10/30	1	84.20	1	84.30	83.40	0	2,061	0.00%
2020/10/29	2	84.30	1	87.20	85.80	1	2,120	0.05%
2020/10/28	2	87.30	0	0.00	85.20	2	2,189	0.09%
2020/10/26	0	0.00	0.1	84.00	83.00	-0.1	2,211	0.00%
2020/10/23	0	0.00	1	89.00	87.60	-1	2,247	-0.04%
2020/10/22	0	0.00	0.1	89.40	87.40	-0.1	2,355	0.00%
2020/10/16	0	0.00	8	90.70	89.60	-8	2,615	-0.31%
2020/10/15	1	89.30	1	89.30	89.30	0	2,676	0.00%
2020/10/14	2	92.75	0	0.00	91.10	2	2,804	0.07%
2020/10/13	1	89.10	2	90.20	89.40	-1	2,935	-0.03%
2020/10/12	1	93.30	2	93.55	93.10	-1	2,944	-0.03%
2020/10/08	1	96.30	0	0.00	96.10	1	3,007	0.03%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/10/05	0	0.00	15	100.57	98.60	-15	3,303	-0.45%
2020/09/30	5	96.10	2	98.70	98.80	3	3,393	0.09%
2020/09/29	1	96.10	0	0.00	93.70	1	3,525	0.03%
2020/09/28	2	97.05	0	0.00	96.50	2	3,587	0.06%
2020/09/25	2	100.25	0	0.00	95.00	2	3,660	0.05%
2020/09/24	3	99.77	0	0.00	99.50	3	3,725	0.08%
2020/09/23	3	103.00	0	0.00	102.50	3	3,818	0.08%
2020/09/22	2	102.25	1	102.50	102.00	1	3,916	0.03%
2020/09/21	0	0.00	4	104.00	102.50	-4	4,094	-0.10%
2020/09/17	0	0.00	9	102.50	100.50	-9	4,185	-0.22%
2020/09/16	0	0.00	1	101.50	101.50	-1	4,240	-0.02%
2020/09/14	5	97.88	0	0.00	97.00	5	4,433	0.11%
2020/09/11	1	99.80	0	0.00	97.00	1	4,655	0.02%
2020/09/09	5	102.60	0	0.00	101.50	5	4,946	0.10%
2020/09/08	1	106.00	4	102.00	106.50	-3	5,090	-0.06%
2020/09/07	1	99.80	0	0.00	99.70	1	5,194	0.02%
2020/09/04	3	101.67	1	98.80	100.50	2	5,396	0.04%
2020/09/03	3	99.67	0	0.00	98.80	3	5,565	0.05%
2020/09/02	1	103.50	0	0.00	101.00	1	5,659	0.02%
2020/08/31	1	105.00	1	106.00	105.50	0	5,721	0.00%
2020/08/28	1	103.50	4	103.63	103.00	-3	5,706	-0.05%
2020/08/26	1	102.00	0	0.00	101.00	1	5,926	0.02%
2020/08/24	1	102.50	0	0.00	101.00	1	6,138	0.02%
2020/08/21	1	102.50	0	0.00	103.50	1	6,248	0.02%
2020/08/20	0	0.00	1	101.00	95.20	-1	6,403	-0.02%
2020/08/19	4	102.75	2	100.25	100.00	2	6,668	0.03%
2020/08/14	2	91.50	0	0.00	91.00	2	7,195	0.03%
2020/08/13	2	89.10	0	0.00	90.00	2	7,469	0.03%
2020/08/11	1	93.50	0.5	94.00	93.10	0.5	7,655	0.01%
2020/08/05	0	0.00	1	101.00	101.00	-1	8,139	-0.01%
2020/08/03	1	102.50	2	107.50	108.50	-1	8,536	-0.01%
2020/07/30	0	0.00	3	99.50	99.10	-3	8,900	-0.03%
2020/07/29	3	101.67	0	0.00	98.00	3	8,995	0.03%
2020/07/28	1	87.60	5	89.10	96.80	-4	9,085	-0.04%
2020/07/27	1	96.40	3	103.33	96.80	-2	9,064	-0.02%
2020/07/24	0	0.00	1	111.00	107.00	-1	9,058	-0.01%
2020/07/23	4	110.75	1	109.50	109.00	3	9,275	0.03%
2020/07/22	1	112.00	1	112.00	112.00	0	9,417	0.00%
2020/07/21	3	109.67	2	105.50	107.50	1	9,504	0.01%
2020/07/20	4	105.75	7	103.21	107.00	-3	9,606	-0.03%
2020/07/17	14	113.36	2	113.75	112.50	12	9,548	0.13%
2020/07/16	1	125.50	0	0.00	124.50	1	9,525	0.01%
2020/07/15	5	126.60	0	0.00	124.50	5	9,663	0.05%
2020/07/14	2	129.25	5	129.30	129.00	-3	9,617	-0.03%
2020/07/13	5	127.10	1	126.50	126.00	4	9,570	0.04%
2020/07/10	0	0.00	15	129.43	130.00	-15	9,534	-0.16%
2020/07/09	3	125.33	0	0.00	124.00	3	9,412	0.03%
2020/07/08	1	126.00	4	127.38	127.50	-3	9,332	-0.03%
2020/07/07	0	0.00	3	119.17	119.00	-3	9,215	-0.03%
2020/07/06	2	121.75	2	122.00	121.50	0	9,209	0.00%
2020/07/03	7	121.21	4	120.25	121.00	3	9,188	0.03%
2020/07/02	1	128.00	2	124.75	123.00	-1	9,143	-0.01%
2020/07/01	0	0.00	1	117.50	122.50	-1	9,107	-0.01%
2020/06/30	7	121.93	2	122.00	121.50	5	9,032	0.06%
2020/06/29	1	113.50	1	118.50	118.50	0	8,874	0.00%
2020/06/24	3	110.33	5	107.70	108.00	-2	8,869	-0.02%
2020/06/23	1	113.50	1	116.00	113.00	0	8,821	0.00%
2020/06/22	1	114.00	0	0.00	113.50	1	8,813	0.01%
2020/06/19	3	115.00	1	112.50	113.50	2	8,763	0.02%
2020/06/18	5	115.90	15	117.17	119.50	-10	8,676	-0.12%
2020/06/17	19	110.24	64	113.29	115.50	-45	8,475	-0.53%
2020/06/16	2	105.50	10	105.00	105.00	-8	8,308	-0.10%
2020/06/15	14	105.07	25	108.32	106.00	-11	8,290	-0.13%
2020/06/12	1	98.60	4	100.55	104.00	-3	8,214	-0.04%
2020/06/11	5	99.66	1	96.00	96.00	4	8,193	0.05%
2020/06/10	6	103.33	10	105.50	105.50	-4	8,026	-0.05%
2020/06/09	1	93.60	3	90.03	96.30	-2	7,856	-0.03%
2020/06/08	2	87.60	2	89.20	87.60	0	7,796	0.00%
2020/06/05	2	91.45	1	92.90	91.40	1	7,751	0.01%
2020/06/04	1	91.00	0	0.00	91.00	1	7,761	0.01%
2020/06/03	3	92.23	5	90.22	93.90	-2	7,746	-0.03%
2020/06/02	5	91.76	2	92.30	89.00	3	7,687	0.04%
2020/06/01	7	100.41	1	101.00	97.00	6	7,596	0.08%
2020/05/29	2	98.80	4	103.63	101.50	-2	7,519	-0.03%
2020/05/28	1	95.00	2	99.05	98.00	-1	7,444	-0.01%
2020/05/27	4	100.00	8	100.09	98.00	-4	7,410	-0.05%
2020/05/26	7	102.93	3	103.83	107.00	4	7,256	0.06%
2020/05/25	2	97.20	67	98.91	100.50	-65	7,085	-0.92%
2020/05/22	9	87.86	154	89.38	91.40	-145	7,186	-2.02%	大賣/鉅額交易
2020/05/21	9	83.79	1	85.70	83.10	8	6,910	0.12%
2020/05/20	7	86.21	3	85.10	84.60	4	6,892	0.06%
2020/05/19	0	0.00	115	85.80	85.80	-115	6,676	-1.72%	大賣/鉅額交易
2020/05/18	7	77.89	104	76.51	78.00	-97	6,790	-1.43%	大賣/
2020/05/15	2	72.85	1	74.50	72.10	1	6,764	0.01%
2020/05/14	5	75.06	0	0.00	73.10	5	6,756	0.07%
2020/05/13	1	73.80	84	72.16	75.00	-83	6,547	-1.27%
2020/05/12	0	0.00	19	67.73	68.20	-19	6,365	-0.30%
2020/05/11	2	64.70	20	65.57	66.50	-18	6,245	-0.29%
2020/05/08	5	73.78	3	71.23	70.40	2	5,998	0.03%
2020/05/07	4	74.75	42	76.47	78.20	-38	5,762	-0.66%
2020/05/05	7	63.63	3	63.63	64.70	4	5,321	0.08%
2020/05/04	0	0.00	6	58.90	58.90	-6	5,216	-0.12%
2020/04/30	4	55.55	1	53.70	53.60	3	5,120	0.06%
2020/04/28	17	57.45	12	56.41	55.50	5	5,019	0.10%
2020/04/27	10	54.21	38	53.45	54.60	-28	4,773	-0.59%
2020/04/24	19	50.49	2	49.75	49.65	17	4,577	0.37%
2020/04/23	20	49.64	12	47.73	49.90	8	4,435	0.18%
2020/04/21	8	45.97	3	46.42	47.00	5	4,177	0.12%
2020/04/20	5	45.82	4	47.15	47.90	1	4,046	0.02%
2020/04/16	1	44.05	0	0.00	44.15	1	3,812	0.03%
2020/04/15	2	44.13	3	44.65	43.85	-1	3,784	-0.03%
2020/04/14	1	45.70	0	0.00	45.25	1	3,722	0.03%
2020/04/13	2	45.45	0	0.00	45.15	2	3,690	0.05%
2020/04/06	0	0.00	1	47.00	46.60	-1	3,466	-0.03%
2020/03/24	0	0.00	1	43.40	43.00	-1	3,095	-0.03%
2020/03/23	5	45.20	0	0.00	43.40	5	3,043	0.16%
2020/03/20	1	46.70	0	0.00	45.10	1	2,997	0.03%
2020/03/19	0	0.00	1	45.00	44.10	-1	2,933	-0.03%
2020/03/18	4	46.10	9	47.73	46.30	-5	2,841	-0.18%
2020/03/17	12	44.70	0	0.00	45.95	12	2,740	0.44%
2020/03/16	0	0.00	1	42.05	42.05	-1	2,594	-0.04%
2020/03/13	1	38.25	0	0.00	38.25	1	2,542	0.04%
2020/03/12	0	0.00	5	45.39	42.45	-5	2,510	-0.20%
2020/03/10	4	46.88	3	46.95	46.65	1	2,409	0.04%
2020/03/09	0	0.00	1	50.00	50.10	-1	2,347	-0.04%
2020/03/06	5	51.00	8	51.21	51.40	-3	2,282	-0.13%
2020/03/05	10	48.84	4	51.00	50.10	6	2,216	0.27%
2020/03/03	3	52.43	11	53.41	51.80	-8	2,073	-0.39%
2020/03/02	11	53.86	8	54.84	54.50	3	2,003	0.15%
2020/02/27	5	50.70	0	0.00	51.00	5	1,886	0.27%
2020/02/26	5	51.08	5	51.28	52.50	0	1,814	0.00%
2020/02/25	43	51.81	6	50.23	52.30	37	1,648	2.24%
2020/02/21	2	42.70	1	43.30	43.30	1	1,266	0.08%
2020/02/20	1	39.80	1	39.95	39.40	0	1,148	0.00%
2020/02/19	4	41.56	6	42.43	41.50	-2	1,058	-0.19%
2020/02/18	7	38.04	1	39.40	39.40	6	846	0.71%
2020/02/17	0	0.00	5	34.64	35.85	-5	687	-0.73%
2020/02/10	0	0.00	3	32.25	32.00	-3	505	-0.59%
2020/01/16	2	29.20	0	0.00	29.30	2	212	0.94%
2020/01/09	2	28.80	0	0.00	28.90	2	202	0.99%
2020/01/08	0	0.00	1	28.75	28.85	-1	201	-0.50%
2020/01/06	1	30.15	0	0.00	30.10	1	192	0.52%
2019/12/30	2	28.65	0	0.00	28.70	2	162	1.23%
2019/12/27	3	28.80	1	28.75	28.90	2	160	1.25%
2019/12/26	1	28.70	0	0.00	28.90	1	156	0.64%
2019/12/25	1	28.60	0	0.00	28.80	1	154	0.65%
2019/12/23	1	28.30	0	0.00	28.40	1	138	0.72%
2019/12/20	0	0.00	1	28.05	28.20	-1	131	-0.76%
2019/12/19	0	0.00	1	27.80	28.00	-1	128	-0.78%
2019/12/12	2	29.50	0	0.00	28.60	2	121	1.65%
2019/05/15	0	0.00	1	33.50	32.95	-1	238	-0.42%
2019/05/09	1	33.40	0	0.00	33.20	1	238	0.42%
2019/05/08	1	33.90	0	0.00	34.00	1	236	0.42%
2019/04/29	1	34.80	6	35.00	34.50	-5	234	-2.13%
2019/04/26	1	35.00	0	0.00	35.00	1	230	0.43%
2019/04/25	0	0.00	2	35.20	35.00	-2	230	-0.87%
2019/04/15	2	35.65	0	0.00	35.60	2	239	0.83%
2019/04/10	1	36.30	0	0.00	36.20	1	235	0.42%
2019/03/05	0	0.00	1	36.00	36.15	-1	238	-0.42%
2019/02/14	0	0.00	2	36.00	35.85	-2	241	-0.83%
2019/02/13	2	35.10	0	0.00	35.50	2	244	0.82%
2019/02/12	0	0.00	1	36.00	35.35	-1	246	-0.41%
2019/02/11	0	0.00	1	35.75	35.80	-1	247	-0.40%
2019/01/08	1	36.40	2	36.80	36.80	-1	307	-0.33%
2019/01/04	2	35.90	0	0.00	35.95	2	316	0.63%
2018/12/25	1	35.00	0	0.00	35.00	1	480	0.21%
2018/12/22	0	0.00	5	35.60	35.75	-5	484	-1.03%
2018/12/19	1	36.80	0	0.00	36.70	1	479	0.21%
2018/12/17	0	0.00	2	37.60	37.55	-2	483	-0.41%
2018/12/12	2	37.00	0	0.00	37.10	2	480	0.42%
2018/12/03	5	38.50	1	39.90	37.70	4	498	0.80%
2018/11/20	0	0.00	1	38.00	36.80	-1	462	-0.22%
2018/11/08	0	0.00	1	36.80	36.60	-1	447	-0.22%
2018/11/01	0	0.00	1	36.50	36.50	-1	440	-0.23%
2018/10/30	1	37.00	0	0.00	36.85	1	428	0.23%
2018/10/22	0	0.00	2	36.25	36.45	-2	405	-0.49%
2018/10/18	1	36.15	0	0.00	36.25	1	404	0.25%
2018/10/16	3	36.87	0	0.00	36.15	3	409	0.73%
2018/10/09	0	0.00	2	38.63	37.85	-2	367	-0.54%
2018/10/08	2	40.70	1	40.90	40.45	1	349	0.29%
2018/10/05	1	37.80	8	38.48	38.45	-7	320	-2.19%
2018/10/04	2	38.65	1	38.60	38.60	1	298	0.34%
2018/10/03	5	38.85	0	0.00	38.85	5	264	1.89%
2018/06/25	0	0.00	1	37.80	37.00	-1	977	-0.10%
2018/06/22	1	36.80	0	0.00	38.50	1	959	0.10%
2018/05/30	0	0.00	5	31.91	31.95	-5	970	-0.52%
2018/05/04	0	0.00	2	34.90	35.35	-2	1,101	-0.18%
2018/04/24	0	0.00	1	42.30	43.00	-1	992	-0.10%
2018/04/23	1	41.95	0	0.00	41.60	1	967	0.10%
2018/04/20	0	0.00	8	40.25	40.20	-8	951	-0.84%
2018/04/18	6	40.00	1	39.70	39.45	5	920	0.54%
2018/04/17	5	41.75	2	42.30	41.00	3	882	0.34%