高端疫苗 (6547)-永豐金-板新券商分點個股進出

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
50.7
漲跌
▼1.5
漲幅
-2.87%
成交量
1,650張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	5	50.88	0	0.00	50.70	5	1,585	0.32%
2024/04/11	3	52.10	1	52.10	52.10	2	1,584	0.13%
2024/04/10	3	52.90	1.1	53.25	53.00	1.9	1,583	0.12%
2024/04/02	0	0.00	1	52.10	52.40	-1	1,596	-0.06%
2024/04/01	0	0.00	7	53.00	52.90	-7	1,587	-0.44%
2024/03/26	1	52.10	2	52.00	52.00	-1	1,596	-0.06%
2024/03/25	0	0.00	10	53.30	53.50	-10	1,596	-0.63%
2024/03/22	0	0.00	1	52.30	53.00	-1	1,597	-0.06%
2024/03/21	2	53.35	0	0.00	53.10	2	1,572	0.13%
2024/03/19	0	0.00	5	54.00	53.30	-5	1,596	-0.31%
2024/03/18	0.1	54.50	0	0.00	54.00	0.1	1,598	0.00%
2024/03/15	5	54.50	0	0.00	54.80	5	1,612	0.31%
2024/03/14	1	53.90	0	0.00	54.00	1	1,693	0.06%
2024/03/13	0	0.00	1	56.00	54.00	-1	1,702	-0.06%
2024/03/12	1	55.40	0	0.00	55.70	1	1,718	0.06%
2024/03/11	6.1	55.64	1	55.30	55.20	5.1	1,733	0.29%
2024/03/08	1	58.50	0	0.00	57.50	1	1,760	0.06%
2024/03/07	0.1	58.00	0	0.00	59.30	0.1	1,806	0.01%
2024/03/06	0	0.00	7	59.20	59.10	-7	1,805	-0.39%
2024/03/05	0.1	59.60	0	0.00	59.30	0.1	1,811	0.00%
2024/03/04	2	59.95	0	0.00	60.00	2	1,813	0.11%
2024/03/01	2	60.95	2	60.90	60.80	0	1,815	0.00%
2024/02/29	0	0.00	13	61.18	61.20	-13	1,852	-0.70%
2024/02/27	1	61.10	0	0.00	61.40	1	1,854	0.05%
2024/02/26	5	61.40	2	61.50	61.50	3	1,860	0.16%
2024/02/23	1	60.70	0	0.00	60.60	1	1,854	0.05%
2024/02/22	1	61.20	0	0.00	60.80	1	1,859	0.05%
2024/02/20	0	0.00	15	62.40	62.30	-15	1,862	-0.81%
2024/02/19	0.2	62.60	30	62.80	62.90	-29.8	1,888	-1.58%
2024/02/16	1	62.10	1	62.50	62.50	0	1,890	0.00%
2024/02/15	4.3	62.41	3	62.17	61.80	1.3	1,890	0.07%
2024/02/05	34	65.37	26	65.08	65.30	8	1,870	0.43%
2024/02/02	1	59.50	0	0.00	60.10	1	1,786	0.06%
2024/01/31	0	0.00	0.9	60.20	60.20	-0.9	1,794	-0.05%
2024/01/30	2	60.35	3	60.30	60.00	-1	1,806	-0.06%
2024/01/29	1	61.20	0	0.00	61.30	1	1,820	0.05%
2024/01/26	1	61.00	0.3	60.90	60.90	0.7	1,825	0.04%
2024/01/25	2	61.30	0	0.00	61.40	2	1,817	0.11%
2024/01/24	7	63.21	0	0.00	63.10	7	1,795	0.39%
2024/01/22	1	63.50	0	0.00	63.00	1	1,810	0.06%
2024/01/19	3	63.87	0	0.00	63.10	3	1,816	0.17%
2024/01/18	2	65.65	0	0.00	65.40	2	1,776	0.11%
2024/01/17	1	67.80	1	69.50	67.20	0	1,764	0.00%
2024/01/16	0	0.00	7.5	67.60	67.00	-7.5	1,741	-0.43%
2024/01/15	6.5	69.90	0.1	70.40	68.60	6.4	1,750	0.37%
2024/01/12	0	0.00	4	67.08	68.00	-4	1,705	-0.23%
2024/01/11	2	65.15	0	0.00	65.30	2	1,683	0.12%
2024/01/10	1	68.00	1	68.80	68.20	0	1,666	0.00%
2024/01/09	2	67.60	0	0.00	67.10	2	1,676	0.12%
2024/01/08	2	68.80	0	0.00	68.40	2	1,688	0.12%
2024/01/05	0	0.00	2	69.05	69.10	-2	1,705	-0.12%
2024/01/02	1	68.50	0	0.00	68.50	1	1,817	0.06%
2023/12/29	1	69.80	0	0.00	70.10	1	1,808	0.06%
2023/12/28	1	70.20	0	0.00	70.00	1	1,819	0.05%
2023/12/25	1	69.00	5.4	69.10	69.00	-4.4	1,917	-0.23%
2023/12/22	1	69.90	2	69.70	69.40	-1	1,926	-0.05%
2023/12/21	0	0.00	2	69.50	69.40	-2	1,938	-0.10%
2023/12/20	3	70.30	1	70.60	69.80	2	1,939	0.10%
2023/12/19	2	69.35	2	69.20	69.20	0	1,942	0.00%
2023/12/14	3	70.33	1	69.70	69.70	2	1,953	0.10%
2023/12/13	2	70.75	0	0.00	70.40	2	1,948	0.10%
2023/12/11	13	72.39	4.9	71.64	71.10	8.1	1,981	0.41%
2023/12/08	4	75.18	2	75.85	75.80	2	1,950	0.10%
2023/12/07	1.4	75.99	4	76.20	75.00	-2.6	1,977	-0.13%
2023/12/05	3	74.37	2.1	75.79	75.90	0.9	2,026	0.04%
2023/12/04	3.1	75.45	6	74.15	74.80	-2.9	1,996	-0.14%
2023/12/01	6	72.83	4	72.75	72.70	2	1,987	0.10%
2023/11/30	7	71.74	1	71.90	71.90	6	2,096	0.29%
2023/11/28	0	0.00	5	70.36	70.70	-5	2,705	-0.18%
2023/11/27	0	0.00	2	71.00	69.80	-2	2,958	-0.07%
2023/11/24	0	0.00	6	69.28	68.70	-6	2,948	-0.20%
2023/11/22	0	0.00	0.6	68.10	67.90	-0.6	2,972	-0.02%
2023/11/21	10	67.70	0	0.00	67.80	10	2,978	0.34%
2023/11/17	1	67.80	0	68.10	67.60	1	3,003	0.03%
2023/11/16	9	67.71	0	0.00	67.70	9	3,000	0.30%
2023/11/15	1	69.60	0	0.00	69.10	1	3,000	0.03%
2023/11/10	5	71.10	0	0.00	70.70	5	3,039	0.16%
2023/11/07	0	0.00	1.1	72.94	72.90	-1.1	3,233	-0.03%
2023/11/06	2	73.15	2.2	73.00	73.10	-0.2	3,228	-0.01%
2023/11/03	0.6	71.10	0	0.00	71.30	0.6	3,204	0.02%
2023/10/31	0	0.00	25	69.80	69.60	-25	3,219	-0.78%
2023/10/25	0	0.00	1	71.30	70.90	-1	3,262	-0.03%
2023/10/19	0	0.00	3	70.60	70.20	-3	3,244	-0.09%
2023/10/17	0	0.00	2	73.10	72.30	-2	3,239	-0.06%
2023/10/16	0	0.00	7	74.50	73.70	-7	3,256	-0.21%
2023/10/13	1	73.60	55	73.73	72.70	-54	3,238	-1.67%
2023/10/11	1	72.50	22	72.17	72.10	-21	3,236	-0.65%
2023/10/06	1	75.90	1.2	75.08	76.20	-0.2	3,216	-0.01%
2023/10/03	6	74.38	0.2	74.90	74.00	5.8	3,151	0.18%
2023/09/21	1	72.10	1	72.40	72.10	0	3,087	0.00%
2023/09/20	0	0.00	1	72.90	73.00	-1	3,081	-0.03%
2023/09/19	0	0.00	10	73.86	73.70	-10	3,079	-0.32%
2023/09/15	0	0.00	8	74.31	73.50	-8	3,046	-0.26%
2023/09/14	1	73.60	5	73.70	73.50	-4	3,022	-0.13%
2023/09/13	0	0.00	6.4	71.27	73.90	-6.4	3,015	-0.21%
2023/09/12	1	70.20	0	0.00	70.00	1	2,982	0.03%
2023/09/11	10	72.79	0	0.00	72.00	10	2,948	0.34%
2023/09/08	0	0.00	1	73.50	73.40	-1	2,883	-0.03%
2023/09/07	2	72.90	0	0.00	72.70	2	2,863	0.07%
2023/09/06	1	72.70	0	0.00	72.50	1	2,844	0.04%
2023/09/05	6	70.25	2	70.35	72.70	4	2,784	0.14%
2023/09/04	1	72.70	1	73.40	72.70	0	2,640	0.00%
2023/09/01	16	78.35	9	78.21	77.60	7	2,495	0.28%
2023/08/31	118.2	76.25	12	76.23	76.30	106.2	2,029	5.23%	大買/鉅額交易
2023/08/29	0	0.00	2	63.35	63.10	-2	1,747	-0.11%
2023/08/28	0	0.00	1	61.10	61.60	-1	1,725	-0.06%
2023/08/23	0	0.00	1	63.40	62.30	-1	1,741	-0.06%
2023/08/22	1	63.10	2	63.30	62.80	-1	1,736	-0.06%
2023/08/21	2	63.00	2	63.60	63.00	0	1,769	0.00%
2023/08/15	2.4	62.32	1	63.20	63.40	1.4	1,778	0.08%
2023/08/14	1	62.80	0	0.00	62.70	1	1,747	0.06%
2023/08/11	4	62.85	53	61.26	62.50	-49	1,653	-2.96%
2023/08/09	0	0.00	1	59.80	59.10	-1	1,572	-0.06%
2023/08/07	0	59.00	0	0.00	59.00	0	1,611	0.00%
2023/08/04	0	0.00	1	58.90	59.00	-1	1,619	-0.06%
2023/08/02	1	57.80	1	58.20	57.80	0	1,627	0.00%
2023/08/01	1	57.20	0	0.00	57.00	1	1,638	0.06%
2023/07/31	2	57.15	1	58.70	57.00	1	1,660	0.06%
2023/07/28	1.1	58.31	0	0.00	58.40	1.1	1,657	0.06%
2023/07/25	0	0.00	5	59.84	60.20	-5	1,692	-0.30%
2023/07/24	0	0.00	1	61.20	60.20	-1	1,705	-0.06%
2023/07/21	2	61.30	0	0.00	60.40	2	1,724	0.12%
2023/07/19	0	0.00	1.5	60.77	60.90	-1.5	1,827	-0.08%
2023/07/17	2	59.50	2.2	60.07	60.30	-0.2	1,953	-0.01%
2023/07/14	1	57.70	0	0.00	57.80	1	1,999	0.05%
2023/07/13	5	59.16	0	0.00	57.50	5	2,108	0.24%
2023/07/11	4	60.03	0	0.00	60.00	4	2,941	0.14%
2023/07/10	3	60.60	0	0.00	60.30	3	2,989	0.10%
2023/07/07	1	60.00	0	0.00	60.80	1	2,994	0.03%
2023/07/05	0	0.00	1.8	61.70	61.10	-1.8	3,025	-0.06%
2023/07/03	1	61.20	0	0.00	61.10	1	3,076	0.03%
2023/06/30	3	61.70	0	0.00	61.60	3	3,072	0.10%
2023/06/29	3	62.30	2.3	62.82	63.00	0.7	3,060	0.02%
2023/06/27	0	0.00	1	61.20	60.50	-1	3,057	-0.03%
2023/06/20	2	60.35	0	0.00	60.10	2	3,089	0.06%
2023/06/16	0	0.00	3.1	61.47	61.50	-3.1	3,100	-0.10%
2023/06/13	6	59.70	0	0.00	59.50	6	3,129	0.19%
2023/06/12	6	60.37	0	0.00	60.30	6	3,157	0.19%
2023/06/09	15	61.40	0	0.00	61.20	15	3,173	0.47%
2023/06/08	2.1	61.50	0	0.00	61.10	2.1	3,238	0.06%
2023/06/07	1	62.00	0	0.00	61.90	1	3,353	0.03%
2023/06/06	0	0.00	0.1	62.20	62.60	-0.1	3,492	0.00%
2023/06/05	0	0.00	1	62.30	61.40	-1	3,513	-0.03%
2023/06/02	12	61.75	2	61.80	61.50	10	3,541	0.28%
2023/05/31	1	61.30	0	0.00	62.00	1	3,607	0.03%
2023/05/30	1	62.00	0	0.00	61.90	1	3,663	0.03%
2023/05/29	1	62.90	2	63.25	62.60	-1	3,766	-0.03%
2023/05/25	4	64.78	2	65.30	63.50	2	3,810	0.05%
2023/05/24	2	63.20	2	63.75	64.20	0	3,815	0.00%
2023/05/23	1	63.60	4	62.60	63.60	-3	3,818	-0.08%
2023/05/22	1	60.50	0	0.00	60.40	1	3,809	0.03%
2023/05/15	1	58.70	0	0.00	58.50	1	4,010	0.02%
2023/05/12	1	60.10	0	0.00	60.00	1	4,033	0.02%
2023/05/11	1	60.60	0.1	61.50	60.40	0.9	4,047	0.02%
2023/05/10	0	0.00	1	61.80	62.70	-1	4,056	-0.02%
2023/05/09	1	61.90	1	61.80	61.70	0	4,103	0.00%
2023/05/08	1	64.20	0	0.00	63.60	1	4,094	0.02%
2023/05/05	5	64.60	0	0.00	65.50	5	4,068	0.12%
2023/05/02	0	0.00	6	66.05	65.60	-6	4,029	-0.15%
2023/04/25	1	68.00	0	0.00	67.50	1	4,029	0.02%
2023/04/24	0	0.00	1	69.00	67.60	-1	3,998	-0.03%
2023/04/21	6	66.38	2	68.20	65.70	4	3,913	0.10%
2023/04/20	1	67.90	1	68.90	68.50	0	3,880	0.00%
2023/04/19	0	0.00	3	68.90	69.40	-3	3,802	-0.08%
2023/04/18	0	0.00	5	70.00	67.50	-5	3,811	-0.13%
2023/04/17	14	70.65	12	69.78	69.90	2	3,746	0.05%
2023/04/14	23	68.04	24	67.70	69.30	-1	3,283	-0.03%
2023/04/13	0	0.00	13	63.00	63.00	-13	3,004	-0.43%
2023/04/12	1	57.10	0	0.00	57.30	1	3,133	0.03%
2023/04/11	7	57.14	0	0.00	56.90	7	3,152	0.22%
2023/04/10	4	58.33	0	0.00	58.10	4	3,158	0.13%
2023/04/07	0	0.00	3	59.53	59.30	-3	3,155	-0.10%
2023/04/06	0	0.00	7	58.70	58.50	-7	3,158	-0.22%
2023/03/29	8	57.19	0	0.00	57.20	8	3,240	0.25%
2023/03/27	2.1	58.50	0	0.00	58.30	2.1	3,262	0.06%
2023/03/24	5	56.92	0	0.00	57.90	5	3,271	0.15%
2023/03/23	0	57.20	0	0.00	56.80	0	3,279	0.00%
2023/03/22	6	58.17	12	58.10	57.90	-6	3,292	-0.18%
2023/03/20	9	56.42	3	56.80	56.70	6	3,307	0.18%
2023/03/17	1	56.60	0	0.00	56.80	1	3,335	0.03%
2023/03/16	1	57.80	0	0.00	56.40	1	3,347	0.03%
2023/03/15	2	57.70	2	59.25	59.50	0	3,367	0.00%
2023/03/14	0	0.00	4	57.58	57.20	-4	3,453	-0.12%
2023/03/13	7	57.61	3	57.10	57.00	4	3,474	0.12%
2023/03/10	18.1	62.10	19	62.52	60.40	-0.9	3,440	-0.03%
2023/03/09	6	61.37	8	60.08	62.10	-2	3,367	-0.06%
2023/03/08	5	56.30	5	56.70	56.50	0	3,287	0.00%
2023/03/07	8	56.09	1	56.10	56.40	7	3,378	0.21%
2023/03/06	3	56.00	0	0.00	55.70	3	3,475	0.09%
2023/03/02	8	56.57	2	56.60	56.60	6	3,467	0.17%
2023/03/01	5	57.60	0	0.00	57.20	5	3,427	0.15%
2023/02/24	0.1	61.80	0	0.00	61.70	0.1	3,384	0.00%
2023/02/23	1	61.20	3.1	62.10	63.00	-2.1	3,416	-0.06%
2023/02/22	2	61.30	0	0.00	61.10	2	3,423	0.06%
2023/02/21	1	63.80	0	0.00	63.00	1	3,599	0.03%
2023/02/20	1	63.10	0	0.00	63.30	1	3,668	0.03%
2023/02/17	3	63.54	0	0.00	63.80	3	3,653	0.08%
2023/02/16	1	67.10	0	0.00	67.10	1	3,593	0.03%
2023/02/15	1	66.80	1	66.40	67.70	0	3,653	0.00%
2023/02/13	2	68.75	51	68.75	68.20	-49	3,811	-1.29%
2023/02/10	1	71.90	1	74.20	71.50	0	3,829	0.00%
2023/02/09	1.1	75.23	0	0.00	73.50	1.1	4,065	0.03%
2023/02/08	0	76.40	0	0.00	75.20	0	4,044	0.00%
2023/02/07	1	75.90	1	76.50	77.20	0	4,045	0.00%
2023/01/31	0	73.50	2	73.40	73.40	-2	4,232	-0.05%
2023/01/17	0	73.30	0	0.00	71.20	0	4,389	0.00%
2023/01/13	0	72.00	1	72.00	72.00	-1	4,632	-0.02%
2023/01/10	1	74.40	4	75.00	73.20	-3	4,728	-0.06%
2023/01/06	0	0.00	1	75.60	72.90	-1	4,788	-0.02%
2023/01/04	0	0.00	2	69.65	70.80	-2	4,912	-0.04%
2022/12/28	5	69.08	0	0.00	68.60	5	4,816	0.10%
2022/12/26	1	73.50	1	74.40	73.00	0	4,857	0.00%
2022/12/23	1	71.30	0	0.00	71.10	1	4,876	0.02%
2022/12/20	1	73.00	0	0.00	72.00	1	5,026	0.02%
2022/12/15	1	78.80	0	0.00	78.60	1	5,303	0.02%
2022/12/14	1	78.50	1	80.40	80.90	0	5,426	0.00%
2022/12/13	0.1	80.30	0	0.00	80.00	0.1	5,462	0.00%
2022/12/06	5	85.14	0	0.00	81.40	5	5,603	0.09%
2022/12/05	2	82.65	3	83.10	82.80	-1	5,522	-0.02%
2022/12/02	3	81.60	2	80.90	80.90	1	5,491	0.02%
2022/11/30	1	80.80	1	80.60	81.00	0	5,472	0.00%
2022/11/29	2	76.80	3	78.60	79.40	-1	5,442	-0.02%
2022/11/28	0.5	73.80	1	74.70	74.90	-0.5	5,366	-0.01%
2022/11/25	1	76.60	0	0.00	75.70	1	5,464	0.02%
2022/11/24	1	77.60	0	0.00	77.80	1	5,488	0.02%
2022/11/23	1	78.80	0	0.00	78.60	1	5,484	0.02%
2022/11/22	1.5	79.30	0	0.00	78.10	1.5	5,474	0.03%
2022/11/21	2	80.90	2	81.35	80.20	0	5,421	0.00%
2022/11/18	0	0.00	0	79.80	79.40	0	5,382	0.00%
2022/11/17	3	80.87	0	0.00	79.30	3	5,383	0.06%
2022/11/16	2	77.20	3	81.50	84.10	-1	5,176	-0.02%
2022/11/15	0	0.00	1	76.10	76.50	-1	5,100	-0.02%
2022/11/14	1	75.20	1	74.90	75.80	0	5,076	0.00%
2022/11/11	0	0.00	3	73.73	73.50	-3	5,037	-0.06%
2022/11/10	2	70.80	3	72.40	71.20	-1	4,983	-0.02%
2022/11/09	0	0.00	2	70.40	71.80	-2	4,916	-0.04%
2022/11/08	6	68.62	0	0.00	66.80	6	4,810	0.12%
2022/11/07	7	73.54	0	0.00	68.50	7	4,729	0.15%
2022/11/04	0	0.00	1.3	73.70	73.70	-1.3	4,460	-0.03%
2022/11/03	1	66.90	1	66.50	67.00	0	4,479	0.00%
2022/11/02	0	0.00	1	66.50	67.80	-1	4,444	-0.02%
2022/11/01	2	65.40	0	0.00	65.00	2	4,398	0.05%
2022/10/31	0	0.00	1	65.10	64.40	-1	4,339	-0.02%
2022/10/25	0	0.00	2	64.00	65.20	-2	4,280	-0.05%
2022/10/24	0	0.00	6	62.33	63.00	-6	4,208	-0.14%
2022/10/21	6	63.42	3	64.83	60.50	3	4,104	0.07%
2022/10/20	2	66.25	2	66.10	66.30	0	3,973	0.00%
2022/10/18	1	71.80	1	71.90	71.50	0	3,890	0.00%
2022/10/17	2.5	66.34	3	69.13	70.80	-0.5	3,888	-0.01%
2022/10/14	2.3	69.81	0	0.00	69.70	2.3	3,836	0.06%
2022/10/13	2	71.75	0	0.00	68.80	2	3,779	0.05%
2022/10/12	6	73.15	6	73.95	73.20	0	3,689	0.00%
2022/10/11	1	70.90	1	71.50	69.60	0	3,548	0.00%
2022/10/07	2	77.35	10	75.88	75.10	-8	3,465	-0.23%
2022/10/06	21	77.66	0	0.00	77.20	21	3,418	0.61%
2022/10/05	2	79.05	0	0.00	78.50	2	3,383	0.06%
2022/10/03	1	80.00	0	0.00	79.60	1	3,337	0.03%
2022/09/29	1	81.30	1	80.50	79.60	0	3,262	0.00%
2022/09/28	2	85.10	1.1	85.20	78.80	0.9	3,213	0.03%
2022/09/27	3	85.03	2	86.40	86.90	1	3,177	0.03%
2022/09/26	2	85.85	4	86.83	85.60	-2	3,159	-0.06%
2022/09/23	0.5	89.10	1	94.50	88.40	-0.5	3,087	-0.02%
2022/09/22	1	95.00	8	93.21	95.50	-7	2,972	-0.24%
2022/09/21	1	94.00	4	95.05	95.30	-3	2,867	-0.10%
2022/09/20	5	102.30	0	0.00	101.50	5	2,744	0.18%
2022/09/19	1	103.00	1	103.50	102.50	0	2,755	0.00%
2022/09/16	5.5	108.63	1	107.50	106.50	4.5	2,761	0.16%
2022/09/15	4	117.00	1	119.00	115.00	3	2,694	0.11%
2022/09/14	1	117.00	0	0.00	116.50	1	2,691	0.04%
2022/09/13	0.5	123.00	2	124.25	121.50	-1.5	2,654	-0.06%
2022/09/12	2.1	125.53	1	125.50	127.50	1.1	2,622	0.04%
2022/09/08	0	130.50	0	0.00	130.50	0	2,580	0.00%
2022/09/06	0	136.50	0	0.00	132.50	0	2,569	0.00%
2022/09/05	3	138.00	0	0.00	136.50	3	2,551	0.12%
2022/09/02	2	139.74	0	0.00	137.50	2	2,534	0.08%
2022/09/01	4	146.38	2	143.25	136.00	2	2,489	0.08%
2022/08/31	0	0.00	12.2	144.99	147.00	-12.2	2,260	-0.54%
2022/08/30	0.1	132.98	0	0.00	134.00	0.1	2,205	0.01%
2022/08/29	3	129.83	1	131.00	132.50	2	2,191	0.09%
2022/08/26	2	132.75	0	0.00	132.00	2	2,180	0.09%
2022/08/25	3	132.83	0	0.00	131.50	3	2,162	0.14%
2022/08/24	1	134.50	5.1	136.57	133.50	-4.1	2,135	-0.19%
2022/08/23	0	0.00	1	128.50	129.00	-1	2,083	-0.05%
2022/08/19	1	132.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	6	134.83	2	136.00	134.00	4	2,038	0.20%
2022/08/17	1	133.50	3	137.17	135.00	-2	2,040	-0.10%
2022/08/15	0	0.00	2	132.00	132.00	-2	2,019	-0.10%
2022/08/10	8	134.06	1.1	132.60	134.00	6.9	2,027	0.34%
2022/08/09	0	0.00	2	140.50	140.50	-2	2,018	-0.10%
2022/08/05	3.1	141.81	2	143.00	143.00	1.1	2,159	0.05%
2022/08/04	6	144.08	2	143.50	140.50	4	2,193	0.18%
2022/08/03	1	136.00	1	136.00	139.00	0	2,114	0.00%
2022/08/02	4	188.75	1	205.00	188.00	3	2,109	0.14%
2022/08/01	0	0.00	2	210.00	208.50	-2	2,042	-0.10%
2022/07/29	1	206.50	0	0.00	206.00	1	2,027	0.05%
2022/07/27	0	0.00	3	200.33	204.50	-3	2,073	-0.14%
2022/07/26	1	197.00	0	0.00	197.50	1	2,078	0.05%
2022/07/25	0	0.00	1	199.50	199.00	-1	2,080	-0.05%
2022/07/22	3	198.33	6	198.25	195.00	-3	2,070	-0.14%
2022/07/21	0	0.00	2	188.50	191.50	-2	2,057	-0.10%
2022/07/20	0	0.00	3	183.33	183.50	-3	2,064	-0.15%
2022/07/19	1	179.50	0	0.00	179.50	1	2,119	0.05%
2022/07/15	0	0.00	1	176.00	177.50	-1	2,237	-0.04%
2022/07/13	2	176.50	0	0.00	174.50	2	2,253	0.09%
2022/07/12	1	167.55	0	0.00	168.00	1	2,262	0.05%
2022/07/11	1.1	177.81	3	175.33	177.50	-2	2,275	-0.09%
2022/07/08	0	0.00	1.1	180.50	177.00	-1.1	2,284	-0.05%
2022/07/07	1	178.00	0	0.00	180.00	1	2,298	0.04%
2022/07/04	5	179.29	2	175.25	174.50	3	2,264	0.13%
2022/07/01	3	194.87	25	206.26	193.50	-22	2,210	-0.99%
2022/06/30	26.1	204.98	0	0.00	205.00	26.1	2,177	1.20%
2022/06/28	1	210.00	0	0.00	206.00	1	2,193	0.05%
2022/06/27	13.2	209.28	0	0.00	209.00	13.2	2,179	0.60%
2022/06/24	1.2	226.25	1	223.00	226.00	0.2	2,117	0.01%
2022/06/23	1.2	216.50	17	225.53	226.50	-15.8	2,090	-0.76%
2022/06/22	0.2	216.00	0	0.00	206.00	0.2	2,050	0.01%
2022/06/21	1	210.00	1	208.00	216.50	0	2,031	0.00%
2022/06/20	2	214.01	0	0.00	205.50	2	2,041	0.10%
2022/06/17	1	216.00	0	0.00	220.00	1	2,044	0.05%
2022/06/16	0	0.00	1	221.00	220.00	-1	2,092	-0.05%
2022/06/14	0	0.00	1	217.00	218.00	-1	2,126	-0.05%
2022/06/13	3.2	212.87	0	0.00	210.00	3.2	2,115	0.15%
2022/06/09	0.2	222.00	0	0.00	220.50	0.2	2,152	0.01%
2022/06/08	0.2	222.50	0	0.00	222.00	0.2	2,162	0.01%
2022/06/07	0.5	225.00	3	225.00	222.50	-2.5	2,150	-0.12%
2022/06/02	0.1	220.00	0	0.00	219.00	0.1	2,158	0.00%
2022/05/30	0	0.00	1	221.00	221.00	-1	2,203	-0.05%
2022/05/27	1	218.00	0	0.00	217.00	1	2,263	0.04%
2022/05/26	1	220.00	0	0.00	217.00	1	2,273	0.04%
2022/05/25	0	0.00	1	222.00	221.00	-1	2,286	-0.04%
2022/05/24	1	216.50	1	224.00	216.50	0	2,317	0.00%
2022/05/23	0.2	228.00	0	0.00	225.00	0.2	2,309	0.01%
2022/05/20	1	231.00	0	0.00	229.00	1	2,318	0.04%
2022/05/19	1	225.00	0	0.00	231.00	1	2,316	0.04%
2022/05/18	0	0.00	2	233.25	229.50	-2	2,329	-0.09%
2022/05/17	7	230.79	8	229.13	228.00	-1	2,362	-0.04%
2022/05/16	5	226.60	7	227.21	234.00	-2	2,499	-0.08%
2022/05/13	1	208.50	1	210.04	216.00	0	2,372	0.00%
2022/05/12	0.1	200.09	2	206.00	196.50	-1.9	2,364	-0.08%
2022/05/11	5	213.70	0	0.00	210.50	5	2,321	0.22%
2022/05/10	0	0.00	1	215.00	215.00	-1	2,314	-0.04%
2022/05/09	2	229.50	0	0.00	222.50	2	2,323	0.09%
2022/05/06	0	230.50	1	232.50	233.50	-1	2,330	-0.04%
2022/05/05	1	234.00	0	0.00	234.00	1	2,330	0.04%
2022/05/04	1	236.50	3	241.83	236.00	-2	2,328	-0.09%
2022/05/03	2	257.00	0	0.00	248.50	2	2,308	0.09%
2022/04/29	0.2	253.25	0	0.00	250.50	0.2	2,320	0.01%
2022/04/28	1	254.50	0	0.00	254.00	1	2,351	0.04%
2022/04/26	2	255.75	0	0.00	255.50	2	2,414	0.08%
2022/04/25	6	268.25	5	271.60	262.00	1	2,696	0.04%
2022/04/22	0	0.00	4	270.50	268.00	-4	2,720	-0.15%
2022/04/21	1	269.00	1	265.00	265.00	0	2,647	0.00%
2022/04/20	0.6	263.50	2	264.00	267.50	-1.4	2,630	-0.05%
2022/04/19	2	256.50	2	257.50	256.50	0	2,624	0.00%
2022/04/18	2	262.50	1.2	269.25	260.00	0.8	2,634	0.03%
2022/04/15	4	267.63	11.1	269.87	263.50	-7.1	2,621	-0.27%
2022/04/14	6	269.08	5	270.00	264.50	1	2,599	0.04%
2022/04/13	1.3	265.69	0	261.00	268.00	1.3	2,587	0.05%
2022/04/12	7	262.79	7	262.00	258.50	0	2,586	0.00%
2022/04/11	1	267.50	3.1	271.90	263.00	-2.1	2,591	-0.08%
2022/04/07	6	258.91	6	250.50	250.50	0	2,645	0.00%
2022/04/06	6	263.33	8.2	260.07	260.00	-2.2	2,632	-0.08%
2022/04/01	8	267.88	5	266.00	263.50	3	2,639	0.11%
2022/03/30	1	265.00	0.2	264.00	267.50	0.8	2,622	0.03%
2022/03/29	9	263.50	9	264.56	263.50	0	2,619	0.00%
2022/03/28	8	267.94	8	267.81	262.50	0	2,606	0.00%
2022/03/25	7	270.50	7	274.93	262.50	0	2,584	0.00%
2022/03/24	1	269.00	1.1	271.47	271.00	-0.1	2,603	0.00%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/22	1	265.00	1	265.00	265.00	0	2,606	0.00%
2022/03/21	7.1	269.48	1.1	271.91	268.00	6	2,607	0.23%
2022/03/18	1	263.00	4.5	261.00	263.00	-3.5	2,572	-0.14%
2022/03/17	0	0.00	4	254.50	254.00	-4	2,558	-0.16%
2022/03/16	2	249.50	0	0.00	247.00	2	2,562	0.08%
2022/03/15	1	252.50	2	255.00	247.00	-1	2,641	-0.04%
2022/03/14	0	0.00	0.1	247.00	247.00	-0.1	2,652	0.00%
2022/03/10	1	243.00	0	0.00	242.00	1	2,655	0.04%
2022/03/08	1	237.50	4	233.25	232.00	-3	2,669	-0.11%
2022/03/07	1	243.50	1	252.50	241.50	0	2,654	0.00%
2022/03/04	2	252.50	0	0.00	251.50	2	2,648	0.08%
2022/03/03	0	0.00	1	250.50	251.00	-1	2,685	-0.04%
2022/03/02	1	249.00	2	253.75	252.00	-1	2,717	-0.04%
2022/03/01	0	0.00	2	239.25	242.00	-2	2,670	-0.07%
2022/02/25	1	233.00	0	0.00	233.50	1	2,679	0.04%
2022/02/24	4	233.81	0	0.00	230.00	4	2,718	0.15%
2022/02/23	1	247.00	0	0.00	246.50	1	2,701	0.04%
2022/02/22	2.1	245.08	0	245.00	245.00	2	2,701	0.08%
2022/02/21	2	250.25	0	0.00	249.50	2	2,702	0.07%
2022/02/17	1.1	253.18	0	0.00	251.00	1.1	2,693	0.04%
2022/02/16	1	271.00	1	281.40	261.00	0	2,655	0.00%
2022/02/15	0	0.00	11	265.00	265.00	-11	2,489	-0.44%
2022/02/14	0	0.00	0.1	244.50	241.00	-0.1	2,483	0.00%
2022/02/11	0	245.50	0	0.00	244.00	0	2,468	0.00%
2022/02/10	0.2	248.00	1	249.00	247.00	-0.8	2,462	-0.03%
2022/02/09	10	248.00	0.3	244.50	248.00	9.7	2,472	0.39%
2022/02/08	11	249.00	0	0.00	246.50	11	2,443	0.45%
2022/02/07	5.1	255.00	5	255.60	255.50	0.1	2,417	0.00%
2022/01/26	0.2	256.50	3	253.50	253.50	-2.8	2,413	-0.12%
2022/01/25	2	261.50	0	0.00	260.00	2	2,393	0.08%
2022/01/24	3	263.00	4.1	268.28	263.00	-1.1	2,394	-0.04%
2022/01/21	6	265.75	13	264.81	263.00	-7	2,422	-0.29%
2022/01/20	2.1	260.13	0	0.00	264.50	2.1	2,412	0.09%
2022/01/19	10	266.80	3	263.50	261.50	7	2,422	0.29%
2022/01/18	15	283.16	4	278.50	266.00	11	2,397	0.46%
2022/01/17	1.4	263.36	8	282.00	283.50	-6.6	2,101	-0.31%
2022/01/14	7.1	258.94	0.1	264.00	258.00	7	2,030	0.34%
2022/01/13	2.2	272.66	0	0.00	271.00	2.2	2,003	0.11%
2022/01/12	2	276.27	0	0.00	276.00	2	1,988	0.10%
2022/01/11	1	282.00	2	285.75	282.50	-1	1,978	-0.05%
2022/01/10	4.1	282.91	3	283.67	281.00	1.1	1,978	0.06%
2022/01/07	2.3	279.38	2	280.25	279.00	0.3	2,009	0.01%
2022/01/06	0	0.00	1.1	285.27	278.00	-1.1	2,037	-0.05%
2022/01/05	2.1	278.29	1	282.00	279.00	1.1	2,086	0.05%
2022/01/04	0	275.00	0	0.00	275.00	0	2,087	0.00%
2022/01/03	5	280.60	2	282.75	279.50	3	2,084	0.14%
2021/12/30	1	298.98	1.2	298.58	299.00	-0.2	2,070	-0.01%
2021/12/28	0	0.00	1	294.00	291.00	-1	2,115	-0.05%
2021/12/27	0	0.00	4	285.38	281.00	-4	2,166	-0.18%
2021/12/23	0	0.00	1	295.50	293.00	-1	2,173	-0.05%
2021/12/22	3	293.33	3	294.17	292.50	0	2,196	0.00%
2021/12/21	1	293.00	0	0.00	292.50	1	2,193	0.05%
2021/12/20	0	0.00	0.3	299.33	299.50	-0.3	2,167	-0.01%
2021/12/17	0	0.00	1	291.81	292.00	-1	2,118	-0.05%
2021/12/16	0	0.00	2	286.25	284.00	-2	2,101	-0.10%
2021/12/15	0	0.00	0.1	282.00	286.00	-0.1	2,097	0.00%
2021/12/14	1.1	279.09	2	279.46	279.00	-0.9	2,093	-0.04%
2021/12/13	3	283.67	2	279.00	278.50	1	2,083	0.05%
2021/12/10	0.1	284.50	0.1	284.00	285.00	0	2,093	0.00%
2021/12/09	3.1	288.43	2	289.00	280.00	1.1	2,079	0.05%
2021/12/08	0.1	262.00	21	272.60	279.00	-21	1,996	-1.05%
2021/12/07	1	246.00	0	0.00	254.00	1	1,949	0.05%
2021/12/06	0.3	252.04	0	0.00	250.00	0.3	1,965	0.02%
2021/12/03	1.1	249.36	3	249.00	249.00	-1.9	2,009	-0.09%
2021/12/01	0	0.00	1	242.00	238.50	-1	2,047	-0.05%
2021/11/30	0	0.00	3	242.83	241.00	-3	2,072	-0.14%
2021/11/29	2.2	251.18	0	0.00	250.00	2.2	2,094	0.11%
2021/11/26	3	241.17	3	247.33	243.50	0	2,086	0.00%
2021/11/23	8.6	243.51	0	0.00	237.00	8.6	2,132	0.40%
2021/11/22	0	0.00	3	217.50	228.00	-3	2,188	-0.14%
2021/11/18	0	0.00	2	212.75	214.00	-2	2,493	-0.08%
2021/11/17	2.2	205.55	0	0.00	205.50	2.2	2,609	0.08%
2021/11/16	1.2	206.38	1	207.00	207.00	0.2	2,692	0.01%
2021/11/15	2	212.75	8	213.31	212.50	-6	2,762	-0.22%
2021/11/12	0	224.00	2	224.50	223.00	-2	2,904	-0.07%
2021/11/11	2.2	220.59	0	0.00	221.00	2.2	3,075	0.07%
2021/11/10	0.2	222.00	0	0.00	220.50	0.2	3,227	0.01%
2021/11/09	0	0.00	1	223.00	223.00	-1	3,353	-0.03%
2021/11/08	2	230.75	2	227.50	225.50	0	3,392	0.00%
2021/11/02	0.2	228.60	2	229.00	224.00	-1.8	3,499	-0.05%
2021/11/01	1	227.48	1	228.00	226.00	0	3,501	0.00%
2021/10/29	4	243.38	0	0.00	240.00	4	3,499	0.11%
2021/10/27	0	0.00	2	216.00	218.50	-2	3,510	-0.06%
2021/10/26	2.1	198.26	1	196.00	199.00	1.1	3,496	0.03%
2021/10/25	1	203.00	0	0.00	203.50	1	3,506	0.03%
2021/10/22	0	209.50	2	208.50	208.00	-2	3,557	-0.06%
2021/10/21	1	215.00	1	215.00	210.50	0	3,590	0.00%
2021/10/19	0	0.00	10	210.00	210.50	-10	3,792	-0.26%
2021/10/18	0	0.00	0.4	209.00	208.00	-0.4	3,873	-0.01%
2021/10/15	3.5	221.57	1	221.00	218.50	2.5	4,080	0.06%
2021/10/14	0.2	198.50	3.1	203.45	212.00	-2.9	4,035	-0.07%
2021/10/13	12.2	196.70	5	200.00	193.00	7.2	4,037	0.18%
2021/10/12	1	207.50	0	0.00	206.00	1	4,080	0.02%
2021/10/08	0	0.00	2	228.75	220.00	-2	4,107	-0.05%
2021/10/07	4.3	216.40	19	213.68	229.00	-14.7	4,169	-0.35%
2021/10/06	3.1	226.71	0	0.00	225.00	3.1	4,209	0.07%
2021/10/05	0.1	225.50	5	225.50	227.00	-4.9	4,217	-0.12%
2021/10/04	5.2	254.71	2	251.50	250.50	3.2	4,162	0.08%
2021/10/01	1	287.00	3	283.67	278.00	-2	4,119	-0.05%
2021/09/29	3	271.17	0	0.00	268.00	3	4,161	0.07%
2021/09/24	12	285.87	0	0.00	285.00	12	4,261	0.28%
2021/09/23	1.4	284.21	0	0.00	283.50	1.4	4,299	0.03%
2021/09/22	1	281.00	0	0.00	280.50	1	4,409	0.02%
2021/09/17	5	284.00	1	287.00	286.00	4	4,478	0.09%
2021/09/16	1.1	284.32	43	285.72	284.00	-41.9	4,510	-0.93%
2021/09/15	1.1	292.82	5	290.20	290.00	-3.9	4,547	-0.09%
2021/09/14	1	279.50	0	0.00	279.00	1	4,586	0.02%
2021/09/13	1	283.50	0	0.00	282.00	1	4,596	0.02%
2021/09/10	0	0.00	2	284.50	285.50	-2	4,612	-0.04%
2021/09/09	24	289.52	0	0.00	284.50	24	4,622	0.52%
2021/09/08	3	296.50	16	297.28	297.00	-13	4,607	-0.28%
2021/09/07	1	280.00	3	294.33	295.00	-2	4,622	-0.04%
2021/09/06	1.7	280.35	2	278.75	277.50	-0.3	4,732	-0.01%
2021/09/03	15	282.37	1.1	277.05	277.00	13.9	4,702	0.30%
2021/09/02	18	286.31	0	0.00	281.00	18	4,782	0.38%
2021/09/01	15.3	292.75	2	298.50	290.50	13.3	4,871	0.27%
2021/08/31	0.5	305.00	36	303.11	302.50	-35.5	4,859	-0.73%
2021/08/30	0	0.00	8	298.75	299.00	-8	4,853	-0.16%
2021/08/27	5.1	289.04	1	292.00	289.50	4.1	4,823	0.09%
2021/08/26	23.4	287.77	11	289.18	286.00	12.4	4,794	0.26%
2021/08/25	17.4	309.18	6	309.17	302.50	11.4	4,693	0.24%
2021/08/24	22.2	313.72	5.2	321.28	304.00	17.1	4,625	0.37%
2021/08/23	8.1	360.95	3	350.17	337.00	5.1	4,507	0.11%
2021/08/20	0.1	344.00	9	348.89	355.00	-8.9	4,439	-0.20%
2021/08/19	1	334.10	3	341.67	334.00	-2	4,391	-0.05%
2021/08/18	8	351.06	3.5	356.57	335.50	4.5	4,360	0.10%
2021/08/17	7.1	362.06	16.5	364.11	367.00	-9.5	4,269	-0.22%
2021/08/16	3.5	328.71	10.6	330.61	339.50	-7.1	4,138	-0.17%
2021/08/13	5	307.00	14	301.96	309.00	-9	4,039	-0.22%
2021/08/12	3	291.83	17	290.35	289.50	-14	4,016	-0.35%
2021/08/11	1	282.05	0	0.00	281.50	1	4,137	0.02%
2021/08/10	17	288.09	4.3	289.70	289.00	12.7	4,281	0.30%
2021/08/09	3	281.83	0	0.00	278.00	3	4,446	0.07%
2021/08/06	0	0.00	11	282.23	283.00	-11	4,669	-0.24%
2021/08/05	0	0.00	4	282.50	282.00	-4	4,861	-0.08%
2021/08/04	15	279.91	1	280.00	280.00	14	4,955	0.28%
2021/08/03	1.1	286.73	4	286.50	285.00	-2.9	4,951	-0.06%
2021/08/02	2	285.75	7	290.79	293.00	-5	4,925	-0.10%
2021/07/30	0	0.00	2	279.25	277.50	-2	4,924	-0.04%
2021/07/29	2	281.50	1.1	280.02	280.00	1	4,933	0.02%
2021/07/28	3.1	275.01	1.1	270.64	275.50	2	5,018	0.04%
2021/07/27	0.1	265.00	0	0.00	261.50	0.1	5,079	0.00%
2021/07/26	4.2	274.81	2	276.75	278.50	2.2	5,088	0.04%
2021/07/23	18.6	255.63	10	262.70	263.00	8.6	5,072	0.17%
2021/07/22	11.1	284.39	3	287.83	282.50	8.1	4,993	0.16%
2021/07/21	13.1	298.98	11.2	297.90	299.00	1.9	4,929	0.04%
2021/07/20	0	0.00	3.1	280.50	280.50	-3.1	4,732	-0.07%
2021/07/19	1	260.00	21	255.83	255.00	-20	4,813	-0.42%
2021/07/16	1.1	250.05	8	250.25	258.50	-7	4,793	-0.14%
2021/07/15	0	0.00	4	241.00	241.00	-4	4,726	-0.08%
2021/07/14	7.7	204.08	4.1	204.40	219.50	3.6	4,713	0.08%
2021/07/13	16.7	214.88	7.2	219.72	210.00	9.6	4,658	0.21%
2021/07/12	6	233.84	3	233.33	232.00	3	4,584	0.07%
2021/07/09	0.1	242.50	1	244.50	239.00	-0.9	4,641	-0.02%
2021/07/08	6	241.83	2.2	242.97	241.00	3.9	4,730	0.08%
2021/07/07	8	248.56	6	247.92	248.50	2	4,730	0.04%
2021/07/06	6.1	240.42	2	238.75	235.00	4.1	4,739	0.09%
2021/07/05	2.7	230.21	1.2	226.54	238.50	1.5	4,745	0.03%
2021/07/02	8.6	242.27	1	238.50	237.50	7.6	4,730	0.16%
2021/07/01	1	247.01	6.1	245.92	243.00	-5.1	4,797	-0.11%
2021/06/30	1	245.50	8.1	244.52	247.00	-7.1	4,823	-0.15%
2021/06/29	12.1	238.78	13	237.85	242.00	-0.9	4,876	-0.02%
2021/06/28	3	261.67	4	271.75	258.00	-1	4,877	-0.02%
2021/06/25	7.1	271.07	5	270.90	269.50	2.1	4,900	0.04%
2021/06/24	0	0.00	1	277.50	276.50	-1	4,923	-0.02%
2021/06/23	10	274.50	3	276.00	275.00	7	5,050	0.14%
2021/06/22	5	270.40	13	257.31	255.50	-8	5,062	-0.16%
2021/06/21	3	280.67	1	283.00	272.00	2	5,161	0.04%
2021/06/18	2	279.50	5.1	275.85	270.00	-3.1	5,191	-0.06%
2021/06/17	2	255.00	3.3	254.33	260.00	-1.3	5,234	-0.02%
2021/06/16	4	257.50	4	260.00	255.00	0	5,289	0.00%
2021/06/15	6	280.92	214.4	258.45	283.00	-208.4	5,283	-3.94%	大賣/鉅額交易
2021/06/11	0	0.00	1.1	275.50	275.50	-1.1	5,171	-0.02%
2021/06/09	6	250.50	9.2	250.50	250.50	-3.2	5,214	-0.06%
2021/06/08	2	228.00	6	190.50	228.00	-4	5,200	-0.08%
2021/06/07	1.3	207.50	3	207.50	207.50	-1.8	5,154	-0.03%
2021/06/04	2.2	230.50	4	230.50	230.50	-1.8	5,149	-0.03%
2021/06/03	3.3	256.00	2.2	256.00	256.00	1.1	5,143	0.02%
2021/06/02	3.2	284.00	7.1	284.00	284.00	-3.9	5,146	-0.08%
2021/06/01	1.1	315.50	0.4	315.50	315.50	0.7	5,172	0.01%
2021/05/28	2	396.27	3	389.67	389.00	-1	5,093	-0.02%
2021/05/27	1	383.00	2.1	411.19	402.00	-1.1	5,050	-0.02%
2021/05/25	2	384.50	0	0.00	380.00	2	5,073	0.04%
2021/05/24	4.1	389.73	2	393.25	396.50	2.1	5,022	0.04%
2021/05/21	1.5	355.33	2	359.25	360.50	-0.5	5,040	-0.01%
2021/05/20	2.1	356.19	2	354.00	352.00	0.1	5,007	0.00%
2021/05/19	3.2	351.30	11	345.95	344.50	-7.8	4,972	-0.16%
2021/05/18	48.2	380.25	13	384.38	375.50	35.2	4,890	0.72%
2021/05/17	11	412.58	60	415.53	417.00	-49	4,770	-1.03%
2021/05/14	10.1	365.79	10	360.45	379.50	0.1	4,819	0.00%
2021/05/13	16.2	353.02	15	359.03	363.00	1.2	4,773	0.02%
2021/05/12	3	312.67	19	325.82	330.00	-16	4,696	-0.34%
2021/05/11	1	298.50	8.3	294.64	300.00	-7.3	4,539	-0.16%
2021/05/10	2	284.50	1	284.50	280.00	1	4,515	0.02%
2021/05/07	2	276.50	4	275.50	275.00	-2	4,520	-0.04%
2021/05/06	5	272.20	1	271.50	270.00	4	4,514	0.09%
2021/05/05	5	282.40	1	292.00	287.00	4	4,463	0.09%
2021/05/04	12	283.17	8	288.75	281.00	4	4,450	0.09%
2021/05/03	6	299.67	10	308.15	310.00	-4	4,379	-0.09%
2021/04/29	2.3	286.89	3	288.50	285.00	-0.8	4,273	-0.02%
2021/04/28	6.1	278.61	0	0.00	276.00	6.1	4,253	0.14%
2021/04/27	0	0.00	15	284.17	287.00	-15	4,267	-0.35%
2021/04/26	1.1	271.37	0	0.00	268.50	1.1	4,210	0.03%
2021/04/23	7	266.14	207.2	261.83	262.00	-200.2	4,211	-4.75%	大賣/鉅額交易
2021/04/22	18	264.31	222	260.35	259.00	-204	4,191	-4.87%	大賣/鉅額交易
2021/04/21	5	282.60	1	282.00	277.50	4	4,115	0.10%
2021/04/20	6.2	284.68	9	290.22	287.00	-2.8	4,124	-0.07%
2021/04/19	8	278.88	0	0.00	275.00	8	4,152	0.19%
2021/04/16	1	286.00	6	291.92	286.00	-5	4,120	-0.12%
2021/04/15	1	284.50	2	288.75	288.00	-1	4,108	-0.02%
2021/04/14	8.1	283.74	4.2	284.10	282.50	3.9	4,119	0.09%
2021/04/13	6	300.00	5	305.50	295.00	1	4,048	0.02%
2021/04/12	0	0.00	3	314.00	314.00	-3	3,950	-0.08%
2021/04/09	3	281.50	10	280.35	285.50	-7	3,977	-0.18%
2021/04/08	2.6	275.04	4	275.26	272.50	-1.4	3,999	-0.03%
2021/04/07	4	281.88	2	283.25	276.00	2	4,096	0.05%
2021/04/06	14	278.90	8	285.38	270.00	6	4,146	0.15%
2021/04/01	10	291.80	13.3	291.06	289.00	-3.3	4,076	-0.08%
2021/03/31	17	289.62	0	0.00	289.00	17	4,019	0.42%
2021/03/30	4	287.13	4	287.13	296.00	0	3,930	0.00%
2021/03/29	3	277.00	17.3	270.26	284.50	-14.3	3,829	-0.37%
2021/03/26	12	253.13	1	245.00	259.00	11	3,755	0.29%
2021/03/25	194	257.56	4	259.63	253.00	190	3,691	5.15%	大買/鉅額交易
2021/03/24	63	237.84	3.1	243.92	249.00	60	3,517	1.70%
2021/03/23	0	0.00	25.1	210.57	226.50	-25.1	3,432	-0.73%
2021/03/22	1	201.50	0.1	203.00	206.00	0.9	3,317	0.03%
2021/03/19	21.2	204.98	1	209.00	202.00	20.2	3,266	0.62%
2021/03/18	4.1	206.95	33	199.74	208.00	-28.9	3,208	-0.90%
2021/03/17	40	190.95	9.7	192.98	197.50	30.3	3,151	0.96%
2021/03/16	66.1	199.99	35	198.53	197.50	31.1	3,095	1.01%
2021/03/15	140	200.43	4.1	203.10	202.00	135.9	3,068	4.43%	大買/鉅額交易
2021/03/12	14	204.36	17	201.21	197.00	-3	3,041	-0.10%
2021/03/11	12	205.88	3.4	212.39	214.00	8.6	2,979	0.29%
2021/03/10	9	203.44	2	202.00	205.00	7	2,905	0.24%
2021/03/09	11	194.55	0	0.00	196.00	11	2,892	0.38%
2021/03/05	0	0.00	25	197.98	203.50	-25	2,886	-0.87%
2021/03/04	25	185.00	1	184.00	185.00	24	2,903	0.83%
2021/03/03	0	0.00	1	175.00	180.00	-1	2,954	-0.03%
2021/03/02	0	0.00	1	172.50	172.50	-1	3,103	-0.03%
2021/02/26	4	175.25	28	173.63	175.50	-24	3,110	-0.77%
2021/02/25	1	193.00	9	181.44	185.00	-8	3,088	-0.26%
2021/02/23	4	216.00	1	194.50	194.50	3	3,047	0.10%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	8	196.50	0	0.00	196.50	8	3,019	0.26%
2021/02/18	4	179.00	0	0.00	179.00	4	3,061	0.13%
2021/02/17	28	163.00	2	163.00	163.00	26	3,051	0.85%
2021/02/05	7	140.86	12.1	147.84	148.50	-5.1	3,018	-0.17%
2021/02/04	4	130.63	4.1	133.90	135.00	-0.1	2,799	0.00%
2021/02/03	2	122.50	7	118.86	123.00	-5	2,649	-0.19%
2021/02/02	1	106.50	0.6	111.00	112.00	0.4	2,511	0.02%
2021/02/01	0	0.00	8	109.13	110.00	-8	2,462	-0.32%
2021/01/29	0	0.00	3	102.83	103.00	-3	2,382	-0.13%
2021/01/28	3	107.17	1	107.50	105.50	2	2,359	0.08%
2021/01/27	0	0.00	2	108.25	106.50	-2	2,351	-0.09%
2021/01/26	1	109.00	0	0.00	107.50	1	2,376	0.04%
2021/01/25	3	108.50	6	109.67	107.50	-3	2,399	-0.13%
2021/01/22	0	0.00	5	106.00	104.50	-5	2,347	-0.21%
2021/01/21	7	104.21	1	103.50	103.50	6	2,340	0.26%
2021/01/20	7	106.50	9.1	105.76	106.00	-2.1	2,322	-0.09%
2021/01/19	0	0.00	2	103.00	103.00	-2	2,267	-0.09%
2021/01/18	1	103.50	1	102.50	102.00	0	2,275	0.00%
2021/01/15	4	98.70	0	0.00	98.20	4	2,249	0.18%
2021/01/14	0.2	100.50	0	0.00	100.00	0.2	2,246	0.01%
2021/01/13	3	101.50	1	101.00	100.00	2	2,233	0.09%
2021/01/12	4	106.25	8	104.75	106.50	-4	2,194	-0.18%
2021/01/07	9	100.41	1	101.00	100.50	8	2,111	0.38%
2021/01/06	1	97.00	0	0.00	95.40	1	2,092	0.05%
2021/01/04	4	96.93	2	97.80	96.70	2	2,119	0.09%
2020/12/31	2	104.25	4.2	108.64	103.00	-2.2	2,074	-0.11%
2020/12/30	15	111.90	6.1	113.71	110.00	8.9	1,991	0.45%
2020/12/29	10	102.75	13.1	105.61	109.50	-3.1	1,865	-0.17%
2020/12/28	0	0.00	6	99.55	99.60	-6	1,777	-0.34%
2020/12/25	0	0.00	3	95.70	95.90	-3	1,760	-0.17%
2020/12/24	0	0.00	1	95.60	95.10	-1	1,759	-0.06%
2020/12/23	2.4	94.99	0	0.00	94.00	2.4	1,758	0.13%
2020/12/22	5	98.06	4	97.58	98.40	1	1,761	0.06%
2020/12/21	1.4	92.87	1	92.80	92.50	0.4	1,749	0.03%
2020/12/18	0	0.00	2	94.00	93.80	-2	1,752	-0.11%
2020/12/17	0.2	94.50	10	95.15	94.10	-9.8	1,757	-0.56%
2020/12/16	1	94.50	2	95.65	94.50	-1	1,773	-0.06%
2020/12/15	13	94.50	3	95.60	94.00	10	1,824	0.55%
2020/12/14	0	0.00	3	96.33	95.50	-3	1,829	-0.16%
2020/12/11	4	93.13	2	94.10	94.90	2	1,842	0.11%
2020/12/10	1	94.00	2	94.80	93.80	-1	1,835	-0.05%
2020/12/09	3	94.90	1	95.40	93.90	2	1,845	0.11%
2020/12/08	2	96.20	17	97.02	96.00	-15	1,856	-0.81%
2020/12/07	8	96.85	0	0.00	96.00	8	1,857	0.43%
2020/12/04	2	101.00	3	101.83	100.50	-1	1,858	-0.05%
2020/12/03	2	102.25	2	103.50	102.00	0	1,899	0.00%
2020/12/02	4.3	102.38	3	103.50	102.50	1.3	1,901	0.07%
2020/12/01	4	104.25	1	105.50	103.00	3	1,916	0.16%
2020/11/30	4.3	102.66	5.1	103.36	107.00	-0.8	1,916	-0.04%
2020/11/27	4	101.63	37.1	102.86	102.00	-33.1	1,869	-1.77%
2020/11/26	15	111.83	10	110.40	107.00	5	1,846	0.27%
2020/11/25	0	0.00	4	102.50	102.50	-4	1,766	-0.23%
2020/11/24	1.6	92.95	2	93.60	93.20	-0.4	1,778	-0.02%
2020/11/23	1	92.60	0	92.50	92.60	1	1,799	0.05%
2020/11/20	22	92.31	1	92.40	92.10	21	1,802	1.17%
2020/11/19	1	95.40	1	96.70	95.40	0	1,777	0.00%
2020/11/18	15	92.55	0	0.00	92.30	15	1,774	0.85%
2020/11/17	1	92.80	3	92.67	94.30	-2	1,804	-0.11%
2020/11/16	1	88.50	0	0.00	88.50	1	1,806	0.06%
2020/11/12	1	88.50	2	89.25	88.80	-1	1,903	-0.05%
2020/11/11	1	88.90	2	90.30	88.50	-1	1,914	-0.05%
2020/11/10	3	86.93	3	88.40	87.90	0	1,913	0.00%
2020/11/09	2	85.00	1	84.80	84.60	1	1,929	0.05%
2020/11/05	0	0.00	2	87.75	86.50	-2	2,011	-0.10%
2020/11/04	1	88.10	1	87.10	87.20	0	2,044	0.00%
2020/11/03	1	88.00	1	88.20	88.00	0	2,076	0.00%
2020/11/02	1	91.30	3	88.50	90.60	-2	2,065	-0.10%
2020/10/30	1	84.00	0	0.00	83.40	1	2,061	0.05%
2020/10/29	0	0.00	1	86.10	85.80	-1	2,120	-0.05%
2020/10/28	2	84.95	1	88.10	85.20	1	2,189	0.05%
2020/10/27	0	0.00	2	84.10	83.80	-2	2,191	-0.09%
2020/10/26	5	83.76	4	84.55	83.00	1	2,211	0.05%
2020/10/22	1	87.60	0	0.00	87.40	1	2,355	0.04%
2020/10/21	1	89.20	0	0.00	89.10	1	2,464	0.04%
2020/10/19	0	0.00	1	91.10	90.00	-1	2,565	-0.04%
2020/10/16	0	0.00	2	90.45	89.60	-2	2,615	-0.08%
2020/10/15	2	89.55	0.1	91.10	89.30	1.9	2,676	0.07%
2020/10/14	1	92.60	6	92.92	91.10	-5	2,804	-0.18%
2020/10/13	2	89.95	0	0.00	89.40	2	2,935	0.07%
2020/10/12	4	94.23	0	0.00	93.10	4	2,944	0.14%
2020/10/08	2	96.15	0	0.00	96.10	2	3,007	0.07%
2020/10/07	2	98.05	0	0.00	97.70	2	3,065	0.07%
2020/10/05	2	99.10	1	101.50	98.60	1	3,303	0.03%
2020/09/30	0	0.00	1	97.20	98.80	-1	3,393	-0.03%
2020/09/29	2	95.85	1	97.70	93.70	1	3,525	0.03%
2020/09/28	1	96.50	0	0.00	96.50	1	3,587	0.03%
2020/09/25	1	100.00	2	99.00	95.00	-1	3,660	-0.03%
2020/09/24	2	100.25	0	0.00	99.50	2	3,725	0.05%
2020/09/22	1	103.00	0	0.00	102.00	1	3,916	0.03%
2020/09/21	0	0.00	4	103.25	102.50	-4	4,094	-0.10%
2020/09/18	0	0.00	1	103.50	103.00	-1	4,147	-0.02%
2020/09/16	0	0.00	2	102.50	101.50	-2	4,240	-0.05%
2020/09/15	1	99.80	1	99.30	99.00	0	4,314	0.00%
2020/09/14	1	97.40	0	0.00	97.00	1	4,433	0.02%
2020/09/11	2	97.65	2	98.25	97.00	0	4,655	0.00%
2020/09/10	1	100.50	0	0.00	100.00	1	4,852	0.02%
2020/09/09	5	102.40	0	0.00	101.50	5	4,946	0.10%
2020/09/08	2	105.25	4	102.50	106.50	-2	5,090	-0.04%
2020/09/07	0	0.00	1	100.00	99.70	-1	5,194	-0.02%
2020/09/04	1	101.50	0	0.00	100.50	1	5,396	0.02%
2020/09/03	3	99.47	1	99.50	98.80	2	5,565	0.04%
2020/09/02	3	101.67	0	0.00	101.00	3	5,659	0.05%
2020/09/01	4	102.75	1	102.50	102.00	3	5,716	0.05%
2020/08/31	3	108.83	0	0.00	105.50	3	5,721	0.05%
2020/08/28	0	0.00	22	104.93	103.00	-22	5,706	-0.39%
2020/08/27	9	101.28	4	103.38	104.00	5	5,783	0.09%
2020/08/26	0	0.00	9	101.22	101.00	-9	5,926	-0.15%
2020/08/25	6	99.20	0	0.00	99.10	6	6,019	0.10%
2020/08/21	0	0.00	3	100.17	103.50	-3	6,248	-0.05%
2020/08/20	4	97.73	5	96.58	95.20	-1	6,403	-0.02%
2020/08/19	6	101.58	3	103.17	100.00	3	6,668	0.04%
2020/08/18	2	96.65	5	98.26	98.60	-3	6,835	-0.04%
2020/08/17	1	89.90	0	0.00	89.70	1	7,088	0.01%
2020/08/14	2	90.45	5	91.32	91.00	-3	7,195	-0.04%
2020/08/13	2	90.30	0	0.00	90.00	2	7,469	0.03%
2020/08/12	1	95.00	1	97.00	94.90	0	7,507	0.00%
2020/08/11	4	95.10	0	0.00	93.10	4	7,655	0.05%
2020/08/10	2	100.25	0	0.00	100.00	2	7,675	0.03%
2020/08/07	2	103.75	4	103.25	103.50	-2	7,858	-0.03%
2020/08/06	0	0.00	6	103.17	101.00	-6	8,049	-0.07%
2020/08/05	7	101.14	0	0.00	101.00	7	8,139	0.09%
2020/08/04	2	106.00	0	0.00	104.00	2	8,344	0.02%
2020/08/03	2	102.50	2	106.75	108.50	0	8,536	0.00%
2020/07/31	3	100.00	1	99.60	99.00	2	8,874	0.02%
2020/07/30	1	101.00	1	99.90	99.10	0	8,900	0.00%
2020/07/29	2	101.25	4	99.08	98.00	-2	8,995	-0.02%
2020/07/28	4	95.38	18	97.01	96.80	-14	9,085	-0.15%
2020/07/27	5	100.38	11	96.80	96.80	-6	9,064	-0.07%
2020/07/24	2	108.25	2	107.50	107.00	0	9,058	0.00%
2020/07/23	6	109.92	2	112.72	109.00	4	9,275	0.04%
2020/07/22	4	112.63	1	114.00	112.00	3	9,417	0.03%
2020/07/21	1	110.00	1	106.00	107.50	0	9,504	0.00%
2020/07/20	5	106.90	8	102.95	107.00	-3	9,606	-0.03%
2020/07/17	15	114.93	1	121.50	112.50	14	9,548	0.15%
2020/07/16	2	124.75	0	0.00	124.50	2	9,525	0.02%
2020/07/15	2	127.00	13	126.15	124.50	-11	9,663	-0.11%
2020/07/14	12	128.46	3	128.67	129.00	9	9,617	0.09%
2020/07/13	8	127.13	4	126.25	126.00	4	9,570	0.04%
2020/07/10	8	130.13	12	131.50	130.00	-4	9,534	-0.04%
2020/07/09	7	125.57	1	125.00	124.00	6	9,412	0.06%
2020/07/08	6	126.50	18	126.58	127.50	-12	9,332	-0.13%
2020/07/07	3	119.33	1	120.00	119.00	2	9,215	0.02%
2020/07/06	3	122.17	1	124.00	121.50	2	9,209	0.02%
2020/07/03	5	120.70	7	121.86	121.00	-2	9,188	-0.02%
2020/07/02	14	124.57	3	125.83	123.00	11	9,143	0.12%
2020/07/01	2	118.50	3	122.67	122.50	-1	9,107	-0.01%
2020/06/30	3	121.83	3	123.33	121.50	0	9,032	0.00%
2020/06/29	0	0.00	6	117.00	118.50	-6	8,874	-0.07%
2020/06/24	10	110.00	1	114.00	108.00	9	8,869	0.10%
2020/06/23	2	113.75	5	114.90	113.00	-3	8,821	-0.03%
2020/06/22	6	113.67	2	114.75	113.50	4	8,813	0.05%
2020/06/19	10.1	114.74	6	116.25	113.50	4.1	8,763	0.05%
2020/06/18	7	117.21	7	116.43	119.50	0	8,676	0.00%
2020/06/17	0	0.00	62.1	114.36	115.50	-62.1	8,475	-0.73%
2020/06/16	24	106.02	14.1	106.03	105.00	9.9	8,308	0.12%
2020/06/15	20	108.20	13	108.27	106.00	7	8,290	0.08%
2020/06/12	2.1	100.80	9	101.22	104.00	-7	8,214	-0.08%
2020/06/11	37	103.39	8	102.48	96.00	29	8,193	0.35%
2020/06/10	6	104.33	14	103.89	105.50	-8	8,026	-0.10%
2020/06/09	7	92.81	27	92.54	96.30	-20	7,856	-0.25%
2020/06/08	6	89.62	1	89.10	87.60	5	7,796	0.06%
2020/06/05	5	91.40	0	0.00	91.40	5	7,751	0.06%
2020/06/04	9	92.31	3	92.13	91.00	6	7,761	0.08%
2020/06/03	6	91.30	4	92.50	93.90	2	7,746	0.03%
2020/06/02	4	89.58	29	92.11	89.00	-25	7,687	-0.33%
2020/06/01	10	99.05	12	100.70	97.00	-2	7,596	-0.03%
2020/05/29	6	101.17	28	100.19	101.50	-22	7,519	-0.29%
2020/05/28	4.1	97.05	5.2	97.52	98.00	-1.1	7,444	-0.01%
2020/05/27	9	98.79	5	100.96	98.00	4	7,410	0.05%
2020/05/26	57	103.25	18	106.14	107.00	39	7,256	0.54%
2020/05/25	9	99.30	78	97.33	100.50	-69	7,085	-0.97%
2020/05/22	52	88.02	28.1	90.50	91.40	23.9	7,186	0.33%
2020/05/21	5	84.28	12	84.04	83.10	-7	6,910	-0.10%
2020/05/20	21	83.84	31	82.64	84.60	-10	6,892	-0.15%
2020/05/19	4	85.80	5	85.80	85.80	-1	6,676	-0.01%
2020/05/18	18	76.70	13	76.08	78.00	5	6,790	0.07%
2020/05/15	13	72.26	1	72.10	72.10	12	6,764	0.18%
2020/05/14	14.1	74.12	18	75.74	73.10	-3.9	6,756	-0.06%
2020/05/13	12	71.53	28	72.32	75.00	-16	6,547	-0.24%
2020/05/12	4.1	67.22	20	67.36	68.20	-15.9	6,365	-0.25%
2020/05/11	37	66.21	16	66.20	66.50	21	6,245	0.34%
2020/05/08	21.1	74.26	3	70.97	70.40	18.1	5,998	0.30%
2020/05/07	24	75.98	9	75.93	78.20	15	5,762	0.26%
2020/05/06	1	71.10	3	71.10	71.10	-2	5,353	-0.04%
2020/05/05	3	63.40	2	64.70	64.70	1	5,321	0.02%
2020/05/04	1	57.80	1	58.90	58.90	0	5,216	0.00%
2020/04/30	2	53.90	1	56.50	53.60	1	5,120	0.02%
2020/04/29	0	0.00	13	53.77	53.30	-13	5,081	-0.26%
2020/04/28	21	56.85	17	56.34	55.50	4	5,019	0.08%
2020/04/27	11	54.35	7	54.23	54.60	4	4,773	0.08%
2020/04/24	1	50.70	1	50.90	49.65	0	4,577	0.00%
2020/04/23	9	49.37	17	48.92	49.90	-8	4,435	-0.18%
2020/04/22	11	46.80	3	47.30	46.80	8	4,259	0.19%
2020/04/21	5	45.91	0	0.00	47.00	5	4,177	0.12%
2020/04/20	4	44.80	9	47.56	47.90	-5	4,046	-0.12%
2020/04/17	9	43.59	2	43.75	43.55	7	3,852	0.18%
2020/04/16	0	0.00	1	44.20	44.15	-1	3,812	-0.03%
2020/04/15	5	44.50	107	43.88	43.85	-102	3,784	-2.70%	大賣/鉅額交易
2020/04/14	10	45.35	1	46.00	45.25	9	3,722	0.24%
2020/04/13	21	45.42	0	0.00	45.15	21	3,690	0.57%
2020/04/10	5	45.60	0	0.00	45.20	5	3,668	0.14%
2020/04/09	12	46.45	0	0.00	45.90	12	3,647	0.33%
2020/04/08	10	45.55	14	45.76	47.00	-4	3,579	-0.11%
2020/04/07	56	45.62	33	45.90	45.55	23	3,517	0.65%
2020/04/06	62	45.75	3	46.45	46.60	59	3,466	1.70%
2020/04/01	2	43.95	10	44.01	43.95	-8	3,387	-0.24%
2020/03/31	10	45.15	1	45.00	45.10	9	3,353	0.27%
2020/03/30	4	45.65	2	47.00	46.00	2	3,322	0.06%
2020/03/27	1	44.55	20	43.78	43.75	-19	3,257	-0.58%
2020/03/26	11	44.99	1	44.95	45.00	10	3,209	0.31%
2020/03/25	12	43.34	15	43.30	43.35	-3	3,147	-0.10%
2020/03/24	16	43.02	3	43.07	43.00	13	3,095	0.42%
2020/03/23	1	43.50	5	43.85	43.40	-4	3,043	-0.13%
2020/03/20	1	45.60	7	45.44	45.10	-6	2,997	-0.20%
2020/03/19	11	45.55	3	45.30	44.10	8	2,933	0.27%
2020/03/18	19	46.06	2	46.23	46.30	17	2,841	0.60%
2020/03/17	12	44.62	14	44.04	45.95	-2	2,740	-0.07%
2020/03/16	0	0.00	11	42.05	42.05	-11	2,594	-0.42%
2020/03/13	10	38.25	2	38.25	38.25	8	2,542	0.31%
2020/03/12	1	42.50	1	43.00	42.45	0	2,510	0.00%
2020/03/11	0	0.00	3	47.10	46.95	-3	2,441	-0.12%
2020/03/10	7	46.50	1	46.80	46.65	6	2,409	0.25%
2020/03/09	3	50.87	19	50.44	50.10	-16	2,347	-0.68%
2020/03/06	18	51.30	12	51.52	51.40	6	2,282	0.26%
2020/03/05	6	49.40	1	50.80	50.10	5	2,216	0.23%
2020/03/04	1	52.60	0	0.00	52.70	1	2,117	0.05%
2020/03/03	2	52.30	3	51.70	51.80	-1	2,073	-0.05%
2020/03/02	12	54.64	6	54.75	54.50	6	2,003	0.30%
2020/02/27	14	51.01	2	51.00	51.00	12	1,886	0.64%
2020/02/26	23	52.10	8	51.71	52.50	15	1,814	0.83%
2020/02/25	17	51.15	21	51.65	52.30	-4	1,648	-0.24%
2020/02/24	0	0.00	10	47.60	47.60	-10	1,284	-0.78%
2020/02/21	0	0.00	32	43.09	43.30	-32	1,266	-2.53%
2020/02/20	3	39.98	1	39.70	39.40	2	1,148	0.17%
2020/02/19	22	41.59	9	42.69	41.50	13	1,058	1.23%
2020/02/18	13	37.72	26	39.00	39.40	-13	846	-1.54%
2020/02/17	2	34.65	55.4	34.29	35.85	-53.4	687	-7.76%
2020/02/14	0	0.00	2	32.75	32.60	-2	601	-0.33%
2020/02/13	5	33.08	7	33.22	33.00	-2	580	-0.34%
2020/02/11	0	0.00	1	32.00	31.45	-1	516	-0.19%
2020/02/10	3	32.23	0	0.00	32.00	3	505	0.59%
2020/02/07	0	0.00	10	31.45	31.50	-10	477	-2.09%
2020/02/06	0	0.00	1	31.80	31.05	-1	466	-0.21%
2020/02/05	2	31.03	1	31.15	30.90	1	451	0.22%
2020/02/04	6	32.23	3	32.43	32.10	3	433	0.69%
2020/02/03	0	0.00	2	34.55	34.90	-2	371	-0.54%
2020/01/31	3	34.52	16	33.96	32.05	-13	313	-4.14%
2020/01/30	3	33.80	13	33.80	33.80	-10	254	-3.92%
2020/01/20	0	0.00	9	30.27	30.75	-9	231	-3.89%
2020/01/03	0	0.00	2	30.15	29.80	-2	183	-1.09%
2019/12/27	0	0.00	10	28.80	28.90	-10	160	-6.23%
2019/12/25	10	28.63	0.5	28.60	28.80	9.5	154	6.15%
2019/12/23	0	0.00	44	28.25	28.40	-44	138	-31.77%
2019/12/20	0	0.00	1	27.80	28.20	-1	131	-0.76%
2019/12/18	2	27.90	0	0.00	28.00	2	126	1.58%
2019/12/16	3	27.80	1	27.70	28.10	2	124	1.60%
2019/12/13	3	28.00	0	0.00	28.05	3	124	2.42%
2019/12/12	3	29.07	6	29.20	28.60	-3	121	-2.48%
2019/11/21	0	0.00	1	27.95	27.95	-1	103	-0.97%
2019/11/08	0	0.00	1	29.10	29.10	-1	104	-0.96%
2019/11/06	1	29.90	0	0.00	29.50	1	109	0.91%
2019/11/04	0	0.00	3	30.20	29.40	-3	107	-2.78%
2019/10/07	3	27.50	0	0.00	27.70	3	115	2.60%
2019/09/09	0	0.00	1	28.65	28.50	-1	113	-0.88%
2019/07/23	0	0.00	10	31.90	32.30	-10	113	-8.85%
2019/07/18	10	32.50	0	0.00	32.50	10	111	8.98%
2019/06/18	1	31.55	0	0.00	31.60	1	153	0.65%
2019/05/09	1	33.30	0	0.00	33.20	1	238	0.42%
2019/04/10	0	0.00	2	36.40	36.20	-2	235	-0.85%
2019/04/09	2	36.10	0	0.00	36.00	2	232	0.86%
2019/04/01	2	35.00	0	0.00	34.90	2	225	0.89%
2019/03/25	2	35.15	0	0.00	35.75	2	229	0.87%
2019/03/07	0	0.00	12	37.65	37.15	-12	277	-4.33%
2019/02/20	1	35.50	0	0.00	35.60	1	248	0.40%
2019/02/14	0	0.00	2	35.85	35.85	-2	241	-0.83%
2019/02/11	0	0.00	1	35.30	35.80	-1	247	-0.40%
2019/01/28	1	35.05	0	0.00	35.05	1	252	0.40%
2019/01/08	0	0.00	1	36.85	36.80	-1	307	-0.33%
2019/01/04	0	0.00	2	35.70	35.95	-2	316	-0.63%
2018/12/22	1	35.75	0	0.00	35.75	1	484	0.21%
2018/12/21	2	36.50	0	0.00	36.10	2	484	0.41%
2018/12/17	0	0.00	1	37.20	37.55	-1	483	-0.21%
2018/12/11	0	0.00	1	37.05	37.00	-1	482	-0.21%
2018/12/10	0	0.00	1	37.80	37.30	-1	485	-0.21%
2018/12/06	0	0.00	1	38.05	37.40	-1	513	-0.19%
2018/12/05	5	38.33	0	0.00	38.50	5	510	0.98%
2018/12/03	12	38.00	2	38.30	37.70	10	498	2.01%
2018/11/30	2	37.60	0	0.00	37.40	2	486	0.41%
2018/11/29	15	36.47	0	0.00	36.80	15	475	3.16%
2018/11/12	2	37.40	0	0.00	37.00	2	451	0.44%
2018/11/08	0	0.00	6	36.28	36.60	-6	447	-1.34%
2018/11/06	5	36.30	0	0.00	36.10	5	449	1.11%
2018/11/05	0	0.00	2	36.40	36.75	-2	447	-0.45%
2018/11/02	0	0.00	2	36.25	36.20	-2	444	-0.45%
2018/11/01	0	0.00	9	36.03	36.50	-9	440	-2.04%
2018/10/31	0	0.00	1	36.80	36.25	-1	435	-0.23%
2018/10/25	0	0.00	10	33.60	34.20	-10	416	-2.40%
2018/10/24	5	35.35	0	0.00	35.20	5	412	1.21%
2018/10/23	5	36.00	20	36.61	36.00	-15	409	-3.66%
2018/10/18	6	37.34	0	0.00	36.25	6	404	1.48%
2018/10/17	4	36.30	0	0.00	36.05	4	407	0.98%
2018/10/16	11	36.74	13	36.70	36.15	-2	409	-0.49%
2018/10/15	11	36.68	0	0.00	36.55	11	404	2.72%
2018/10/11	2	34.10	0	0.00	34.15	2	388	0.51%
2018/10/08	0	0.00	1	41.10	40.45	-1	349	-0.29%
2018/10/05	6	38.18	0	0.00	38.45	6	320	1.87%
2018/10/04	4	38.86	0	0.00	38.60	4	298	1.34%
2018/10/03	6	38.85	9	38.76	38.85	-3	264	-1.13%
2018/10/02	0	0.00	5	35.35	35.35	-5	223	-2.24%
2018/10/01	13	35.80	0	0.00	35.90	13	220	5.88%
2018/09/07	0	0.00	2	34.25	33.50	-2	259	-0.77%
2018/09/06	0	0.00	2	33.30	33.05	-2	253	-0.79%
2018/08/16	2	32.55	0	0.00	32.50	2	297	0.67%
2018/08/06	1	34.30	0	0.00	34.40	1	338	0.30%
2018/08/03	1	34.00	0	0.00	34.00	1	343	0.29%
2018/08/02	0	0.00	1	34.50	34.20	-1	350	-0.29%
2018/08/01	1	34.10	0	0.00	34.50	1	357	0.28%
2018/07/16	0	0.00	1	34.30	34.30	-1	587	-0.17%
2018/07/06	7	34.36	0	0.00	33.85	7	818	0.85%
2018/07/02	0	0.00	1	35.45	35.90	-1	968	-0.10%
2018/06/25	0	0.00	1	37.55	37.00	-1	977	-0.10%
2018/06/22	4	38.64	8	38.34	38.50	-4	959	-0.42%
2018/06/07	0	0.00	3	33.85	33.50	-3	973	-0.31%
2018/06/05	0	0.00	2	34.00	32.95	-2	971	-0.21%
2018/05/29	0	0.00	1	31.95	32.00	-1	975	-0.10%
2018/05/23	0	0.00	2	32.65	32.30	-2	986	-0.20%
2018/05/22	3	32.30	0	0.00	33.00	3	989	0.30%
2018/05/16	2	33.70	0	0.00	34.20	2	1,019	0.20%
2018/05/15	3	32.85	4	32.60	32.85	-1	1,020	-0.10%
2018/05/14	0	0.00	13	33.67	33.35	-13	1,030	-1.26%
2018/05/11	0	0.00	1	34.90	34.60	-1	1,048	-0.10%
2018/05/07	0	0.00	1	35.85	35.85	-1	1,103	-0.09%
2018/05/04	3	35.10	0	0.00	35.35	3	1,101	0.27%
2018/05/03	7	36.86	6	36.88	36.65	1	1,079	0.09%
2018/05/02	1	41.10	0	0.00	39.15	1	1,060	0.09%
2018/04/30	1	38.05	0	0.00	38.65	1	1,049	0.10%
2018/04/27	1	38.10	0	0.00	38.05	1	1,053	0.09%
2018/04/26	8	40.04	0	0.00	39.00	8	1,040	0.77%
2018/04/25	2	40.20	1	41.35	40.80	1	1,012	0.10%
2018/04/24	1	41.95	1	43.00	43.00	0	992	0.00%
2018/04/20	2	40.53	0	0.00	40.20	2	951	0.21%
2018/04/19	0	0.00	5	42.60	41.20	-5	951	-0.53%
2018/04/18	5	39.94	3	39.53	39.45	2	920	0.22%
2018/04/17	1	42.10	10	41.11	41.00	-9	882	-1.02%