茂達 (6138)-中國信託-松江券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
204.5
漲跌
▼10.0
漲幅
-4.66%
成交量
2,674張
產業
上櫃半導體類股
535人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/06/17	0.2	210.00	1	205.00	204.50	-0.8	1,169	-0.07%
2024/06/14	0	0.00	1	216.50	214.50	-1	1,149	-0.09%
2024/06/13	4	218.13	0	0.00	218.50	4	1,147	0.35%
2024/05/31	1	215.00	1	210.50	209.50	0	1,362	0.00%
2024/05/30	0	0.00	1	213.50	213.00	-1	1,370	-0.07%
2024/05/28	1	221.50	2	221.00	220.50	-1	1,435	-0.07%
2024/05/27	1	219.50	0	0.00	220.00	1	1,572	0.06%
2024/05/24	0.5	219.50	1	219.00	219.50	-0.5	1,650	-0.03%
2024/05/17	1.5	218.00	0	0.00	218.00	1.5	1,712	0.09%
2024/05/16	0.2	213.00	1	216.50	215.50	-0.8	1,769	-0.05%
2024/05/15	0	0.00	3	215.50	215.50	-3	1,814	-0.17%
2024/05/13	1	202.00	0	0.00	203.50	1	1,814	0.06%
2024/05/09	1	205.00	1	205.00	205.00	0	1,858	0.00%
2024/05/08	1	207.00	0	0.00	209.50	1	1,880	0.05%
2024/05/07	2	209.00	1	208.50	208.50	1	1,889	0.05%
2024/05/03	0	0.00	1	206.00	204.00	-1	1,900	-0.05%
2024/05/02	0	0.00	2	202.00	204.00	-2	1,923	-0.10%
2024/04/25	0	0.00	1	199.00	197.50	-1	2,003	-0.05%
2024/04/22	0	0.00	0	192.00	192.00	0	2,049	0.00%
2024/04/10	2	209.00	0	0.00	208.00	2	2,288	0.09%
2024/03/25	0.5	210.50	0	0.00	209.50	0.5	3,020	0.02%
2024/03/21	0	0.00	2	218.50	213.00	-2	3,070	-0.07%
2024/03/15	0	0.00	0	215.00	212.50	0	3,288	0.00%
2024/03/14	0	0.00	0	210.50	210.50	0	3,277	0.00%
2024/03/12	1	204.99	0	0.00	205.00	1	3,304	0.03%
2024/03/11	0	0.00	0.1	205.00	204.00	-0.1	3,308	0.00%
2024/03/08	0	212.00	1	210.50	209.50	-1	3,302	-0.03%
2024/03/07	5.5	222.31	0	0.00	219.00	5.5	3,311	0.17%
2024/03/06	0	0.00	0.1	225.51	223.50	-0.1	3,302	0.00%
2024/03/04	1	230.00	0.4	230.00	229.50	0.6	3,319	0.02%
2024/03/01	2	231.50	2.3	233.35	228.50	-0.3	3,315	-0.01%
2024/02/29	3	233.17	5.1	239.47	234.50	-2.1	3,327	-0.06%
2024/02/27	1.1	227.44	1.1	226.05	231.00	0	3,258	0.00%
2024/02/26	2.1	219.95	0	0.00	218.00	2.1	3,313	0.06%
2024/02/23	0.1	224.48	0	0.00	220.00	0.1	3,389	0.00%
2024/02/22	0.1	226.00	1	225.00	224.00	-0.9	3,512	-0.03%
2024/02/20	2.2	223.16	3	226.00	227.00	-0.8	3,709	-0.02%
2024/02/19	3.4	237.43	1	237.00	227.50	2.4	3,673	0.07%
2024/02/16	0	0.00	1	229.61	237.50	-1	3,750	-0.03%
2024/02/15	3	223.50	0	0.00	226.00	3	3,787	0.08%
2024/02/05	0	0.00	0.1	220.50	220.00	-0.1	3,797	0.00%
2024/02/02	1.1	218.70	6.2	220.32	219.50	-5.1	3,861	-0.13%
2024/01/31	3	209.67	1	212.50	210.00	2	3,989	0.05%
2024/01/30	3	211.50	0	0.00	212.00	3	4,034	0.07%
2024/01/26	1.3	209.74	3	210.00	209.00	-1.7	4,020	-0.04%
2024/01/24	1	211.53	2	214.25	211.50	-1	3,961	-0.02%
2024/01/23	0	216.50	0	0.00	214.50	0	3,956	0.00%
2024/01/22	2	218.00	0.1	214.50	217.50	1.9	3,947	0.05%
2024/01/19	1	223.93	1	221.92	218.50	0	3,926	0.00%
2024/01/15	1	225.50	0	0.00	223.00	1	3,899	0.03%
2024/01/11	0	0.00	1	226.50	226.50	-1	3,889	-0.03%
2024/01/10	1	230.00	0	231.00	227.00	1	3,877	0.03%
2024/01/09	0.1	220.00	1	218.00	225.00	-0.9	3,860	-0.02%
2024/01/08	0	0.00	0	216.50	213.50	0	3,791	0.00%
2024/01/05	1	208.00	2	213.25	213.50	-1	3,830	-0.03%
2024/01/04	1	211.97	0	0.00	207.00	1	3,829	0.03%
2024/01/03	10	214.50	10	213.00	214.00	0	3,815	0.00%
2023/12/29	1	222.52	1	221.50	221.50	0	3,799	0.00%
2023/12/28	0	0.00	1	227.01	223.50	-1	3,759	-0.03%
2023/12/27	2	218.75	1	219.50	223.00	1	3,625	0.03%
2023/12/26	0	0.00	1	212.00	212.00	-1	3,550	-0.03%
2023/12/25	2	212.50	2.5	213.90	211.50	-0.5	3,522	-0.01%
2023/12/22	2	221.75	2	221.75	220.00	0	3,454	0.00%
2023/12/21	1	213.50	2	215.25	218.00	-1	3,317	-0.03%
2023/12/20	13.2	211.15	14.5	212.74	219.50	-1.4	3,192	-0.04%
2023/12/19	2	204.00	0	0.00	205.00	2	2,987	0.07%
2023/12/18	1	200.00	1	199.00	199.00	0	2,947	0.00%
2023/12/15	1	201.00	1	204.50	204.50	0	2,930	0.00%
2023/12/14	0	0.00	4	203.38	203.00	-4	2,888	-0.14%
2023/12/13	2	193.00	2	193.75	195.50	0	2,817	0.00%
2023/12/12	3	203.83	0	0.00	196.00	3	2,748	0.11%
2023/12/08	1	198.50	1	199.50	198.50	0	2,680	0.00%
2023/12/07	1	199.00	0	0.00	198.00	1	2,661	0.04%
2023/12/05	1	200.00	0	0.00	201.50	1	2,637	0.04%
2023/12/04	1	203.50	0	0.00	202.00	1	2,718	0.04%
2023/11/28	1	198.50	0	0.00	202.50	1	2,707	0.04%
2023/11/27	0	0.00	4	202.00	196.00	-4	2,689	-0.15%
2023/11/24	3	200.00	3	200.17	199.00	0	2,641	0.00%
2023/11/22	0	0.00	1	209.50	210.00	-1	2,424	-0.04%
2023/11/21	4	210.38	5	207.60	207.00	-1	2,325	-0.04%
2023/11/20	6	195.92	4	200.88	198.50	2	2,186	0.09%
2023/11/14	1	175.50	1	177.50	178.50	0	1,749	0.00%
2023/11/10	6	171.83	6	172.92	170.00	0	1,607	0.00%
2023/11/09	1	168.00	3	170.00	170.50	-2	1,533	-0.13%
2023/11/07	0	0.00	0.1	163.20	164.50	-0.1	1,376	0.00%
2023/11/03	0.1	155.50	0	0.00	155.00	0.1	1,323	0.00%
2023/10/20	1	155.50	1	157.00	155.50	0	1,409	0.00%
2023/10/18	1	158.50	1	162.50	159.00	0	1,396	0.00%
2023/10/17	5	160.50	5	162.00	161.50	0	1,370	0.00%
2023/10/06	0	0.00	1	155.00	155.50	-1	1,269	-0.08%
2023/09/28	0	0.00	1	143.50	143.50	-1	1,649	-0.06%
2023/09/27	1	141.50	0	0.00	141.50	1	1,734	0.06%
2023/09/25	0	0.00	2	146.50	144.50	-2	1,774	-0.11%
2023/09/22	2	144.50	0	0.00	144.50	2	1,779	0.11%
2023/09/19	2	149.00	0	0.00	150.00	2	1,791	0.11%
2023/09/18	2	156.00	2	154.00	152.50	0	1,782	0.00%
2023/09/07	0	0.00	2	155.00	151.00	-2	1,896	-0.11%
2023/09/06	0	0.00	3	150.00	149.50	-3	1,795	-0.17%
2023/08/28	1	130.50	1	130.00	129.00	0	1,704	0.00%
2023/08/17	0	0.00	6	129.50	130.00	-6	1,775	-0.34%
2023/08/16	1	123.50	2	124.75	126.00	-1	1,769	-0.06%
2023/08/15	1	125.00	0	0.00	125.00	1	1,766	0.06%
2023/08/02	1	141.00	1	140.00	140.50	0	1,839	0.00%
2023/08/01	1	147.50	0	0.00	146.00	1	1,839	0.05%
2023/07/27	1	156.50	0	0.00	156.50	1	1,825	0.05%
2023/07/14	0	0.00	1	158.00	156.50	-1	2,085	-0.05%
2023/07/12	1	150.50	0	0.00	150.50	1	2,203	0.05%
2023/07/10	2	153.50	0	0.00	149.50	2	2,195	0.09%
2023/07/06	6	173.67	1	172.50	171.50	5	2,169	0.23%
2023/07/05	1	172.00	0	0.00	174.50	1	2,139	0.05%
2023/06/30	2	159.50	2	160.50	159.50	0	2,123	0.00%
2023/06/16	26	172.38	23	168.00	168.00	3	2,777	0.11%
2023/06/15	21	169.07	24	171.88	172.50	-3	2,756	-0.11%
2023/06/14	3	167.00	0	0.00	166.00	3	2,730	0.11%
2023/06/13	20	165.50	24	170.85	171.00	-4	2,705	-0.15%
2023/06/12	1	162.50	0	0.00	162.50	1	2,650	0.04%
2023/06/02	0	0.00	1	163.00	162.50	-1	2,678	-0.04%
2023/05/16	1	148.00	0	0.00	146.50	1	2,876	0.03%
2023/05/10	0	0.00	1	165.00	161.00	-1	3,147	-0.03%
2023/05/02	0	0.00	0.5	172.00	171.00	-0.5	3,330	-0.02%
2023/04/28	0	0.00	4	171.00	169.50	-4	3,364	-0.12%
2023/04/25	2	169.25	2	170.75	166.50	0	3,249	0.00%
2023/04/24	10	165.00	10	167.00	167.50	0	3,194	0.00%
2023/04/18	0	0.00	0.3	177.00	174.00	-0.3	3,144	-0.01%
2023/04/17	2	169.00	2	173.51	173.00	0	3,063	0.00%
2023/04/14	1	168.00	1	167.00	165.00	0	2,980	0.00%
2023/04/13	1	166.00	1	164.50	164.00	0	2,956	0.00%
2023/04/12	0.1	163.50	0	0.00	169.50	0.1	2,922	0.00%
2023/04/11	22.2	168.21	23	167.04	167.00	-0.8	2,858	-0.03%
2023/04/10	17	163.85	23.3	168.26	166.50	-6.3	2,788	-0.23%
2023/03/31	1	155.50	1	156.00	157.00	0	2,614	0.00%
2023/03/30	2.1	162.98	2	164.00	161.50	0.1	2,550	0.00%
2023/03/29	15.2	159.66	15	160.23	160.50	0.2	2,458	0.01%
2023/03/28	16	160.44	16.4	157.67	157.00	-0.4	2,372	-0.02%
2023/03/27	0	0.00	1	157.50	155.50	-1	2,194	-0.05%
2023/03/24	1.2	153.79	0	0.00	151.50	1.2	2,119	0.06%
2023/03/23	0.2	153.00	0	0.00	153.00	0.2	2,104	0.01%
2023/03/22	5	151.50	4	151.00	154.50	1	2,052	0.05%
2023/03/16	2	140.75	2	139.00	140.00	0	1,942	0.00%
2023/03/13	0	0.00	1	141.00	142.00	-1	2,043	-0.05%
2023/03/09	0	0.00	1	148.00	147.00	-1	2,245	-0.04%
2023/03/07	0	0.00	1.1	150.00	148.50	-1.1	2,351	-0.05%
2023/03/06	0.1	149.41	0	0.00	150.50	0.1	2,351	0.00%
2023/03/01	1	144.00	1	144.50	146.00	0	2,413	0.00%
2023/02/23	2	148.75	9.1	148.94	149.50	-7.1	2,381	-0.30%
2023/02/22	8.1	143.76	0	0.00	143.50	8.1	2,362	0.34%
2023/02/20	0	0.00	1	148.50	150.00	-1	2,338	-0.04%
2023/02/16	1	151.50	1	150.50	151.00	0	2,356	0.00%
2023/02/15	0	0.00	1	148.00	148.50	-1	2,359	-0.04%
2023/02/13	1	154.00	0	0.00	150.50	1	2,347	0.04%
2023/02/09	15	166.27	7	160.64	160.50	8	2,312	0.35%
2023/02/08	1	152.00	8	153.38	162.00	-7	2,136	-0.33%
2023/02/07	1	147.00	8	146.69	147.50	-7	1,999	-0.35%
2023/02/01	5	139.30	0	0.00	138.00	5	1,795	0.28%
2023/01/31	0	0.00	2	136.75	136.50	-2	1,789	-0.11%
2023/01/30	0	0.00	2	134.00	134.00	-2	1,773	-0.11%
2023/01/13	0	0.00	1	126.50	124.50	-1	1,746	-0.06%
2023/01/12	1	126.00	0	0.00	126.50	1	1,733	0.06%
2023/01/11	2	128.50	0	0.00	128.00	2	1,710	0.12%
2023/01/09	0	0.00	3	123.17	127.50	-3	1,693	-0.18%
2023/01/06	2	117.25	1	115.00	119.00	1	1,664	0.06%
2023/01/05	1	119.00	0	0.00	116.50	1	1,671	0.06%
2023/01/04	1	116.00	2	118.00	116.50	-1	1,679	-0.06%
2022/12/28	2	115.75	0	0.00	115.00	2	1,816	0.11%
2022/12/27	1	120.00	1	121.00	118.50	0	1,844	0.00%
2022/12/20	4	121.75	4	120.00	118.00	0	1,879	0.00%
2022/12/09	2	133.75	0	0.00	131.00	2	1,873	0.11%
2022/12/05	0	0.00	15	143.50	145.50	-15	1,787	-0.84%
2022/12/02	16	142.56	0	0.00	147.00	16	1,737	0.92%
2022/12/01	3	138.00	3	139.33	139.50	0	1,672	0.00%
2022/11/30	93	132.22	0	0.00	131.00	93	1,551	6.00%
2022/11/25	1	126.50	1	125.00	125.00	0	1,449	0.00%
2022/11/24	3	122.50	6	120.92	128.50	-3	1,400	-0.21%
2022/11/15	2	120.50	2	121.50	119.50	0	1,411	0.00%
2022/11/14	3	116.00	3	114.00	117.50	0	1,441	0.00%
2022/11/11	3	119.00	0	0.00	116.00	3	1,454	0.21%
2022/11/09	0	0.00	1	115.50	115.50	-1	1,479	-0.07%
2022/11/08	1	111.00	0	0.00	110.00	1	1,509	0.07%
2022/10/17	4	104.75	4	105.50	108.00	0	1,678	0.00%
2022/10/11	1	105.00	1	107.00	103.00	0	1,695	0.00%
2022/10/07	1	115.50	1	112.00	112.50	0	1,687	0.00%
2022/10/05	2	124.00	3	125.33	123.00	-1	1,644	-0.06%
2022/10/04	1	125.50	0	0.00	126.50	1	1,597	0.06%
2022/09/27	5	109.00	15	110.00	112.00	-10	1,603	-0.62%
2022/09/22	15	120.50	0	0.00	121.50	15	1,625	0.92%
2022/09/19	1.3	115.70	2	113.75	114.00	-0.8	1,613	-0.05%
2022/09/13	1	120.00	1	121.50	120.00	0	1,674	0.00%
2022/09/12	1	120.00	1	124.50	120.00	0	1,691	0.00%
2022/09/08	1	119.00	0	0.00	121.00	1	1,729	0.06%
2022/09/06	1	128.00	1	130.00	126.50	0	1,743	0.00%
2022/09/05	1.3	132.10	1	129.00	129.00	0.3	1,759	0.01%
2022/09/02	1.3	132.90	1	133.00	133.00	0.3	1,763	0.01%
2022/08/30	1	137.50	1	139.50	140.00	0	1,771	0.00%
2022/08/26	0	0.00	1	145.00	143.50	-1	1,860	-0.05%
2022/08/24	1	140.50	0	0.00	141.00	1	1,877	0.05%
2022/08/23	1	144.50	1	143.00	143.00	0	1,874	0.00%
2022/08/22	1	148.50	1	149.50	147.00	0	1,865	0.00%
2022/08/19	1	150.00	1	147.00	147.00	0	1,821	0.00%
2022/08/16	2	138.25	4	139.00	137.00	-2	1,733	-0.12%
2022/08/15	4	139.88	2	141.00	141.00	2	1,721	0.12%
2022/08/12	6	137.92	6	137.25	138.50	0	1,691	0.00%
2022/08/03	0	0.00	1	119.50	119.50	-1	1,678	-0.06%
2022/07/29	2	127.50	0	0.00	125.50	2	1,751	0.11%
2022/07/28	1	125.00	0	0.00	124.00	1	1,774	0.06%
2022/07/21	1	148.50	1	149.00	150.00	0	1,854	0.00%
2022/07/20	1	143.50	1	144.50	142.00	0	1,841	0.00%
2022/07/01	0	0.00	2.2	139.11	139.00	-2.2	2,156	-0.10%
2022/06/30	0	0.00	1	146.50	142.50	-1	2,244	-0.04%
2022/06/21	1	164.00	0	0.00	164.50	1	2,805	0.04%
2022/06/20	0	0.00	2	163.00	160.00	-2	2,816	-0.07%
2022/06/17	1	171.00	0	0.00	168.00	1	2,807	0.04%
2022/06/16	3	175.67	0	0.00	171.50	3	2,803	0.11%
2022/06/07	5	210.50	5	212.50	209.00	0	2,903	0.00%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/23	1	207.50	0	0.00	206.00	1	2,961	0.03%
2022/05/18	0.1	210.50	0	0.00	209.50	0.1	3,065	0.00%
2022/05/13	1.2	207.00	1	206.00	206.00	0.2	3,323	0.01%
2022/05/03	1	191.00	1	195.50	196.50	0	3,788	0.00%
2022/04/27	3.3	187.04	2	187.00	187.00	1.3	3,860	0.03%
2022/04/26	11	198.68	11	198.95	196.00	0	3,831	0.00%
2022/04/25	2	199.25	2	201.50	197.00	0	3,885	0.00%
2022/04/21	5	212.00	0	0.00	217.00	5	4,014	0.12%
2022/04/19	1	222.00	0	0.00	216.00	1	4,080	0.02%
2022/04/18	1	222.00	6	222.17	216.50	-5	4,115	-0.12%
2022/04/15	0	0.00	5	220.00	228.00	-5	4,165	-0.12%
2022/04/14	0	0.00	5	224.00	222.00	-5	4,211	-0.12%
2022/04/13	5	223.10	10	224.70	224.50	-5	4,303	-0.12%
2022/04/12	0	0.00	5	222.50	228.00	-5	4,323	-0.12%
2022/04/11	5	224.10	0	0.00	221.50	5	4,344	0.12%
2022/04/08	10	236.20	9	233.56	234.00	1	4,365	0.02%
2022/04/07	8	240.25	2	244.50	233.50	6	4,383	0.14%
2022/04/06	12	253.29	3	251.17	249.00	9	4,481	0.20%
2022/04/01	9	256.17	9	261.06	263.50	0	4,683	0.00%
2022/03/31	2	256.00	14	253.86	256.50	-12	4,641	-0.26%
2022/03/30	2	235.00	2	239.00	241.50	0	4,452	0.00%
2022/03/29	1	228.00	2	229.75	232.00	-1	4,462	-0.02%
2022/03/28	1	224.50	1	227.50	228.00	0	4,624	0.00%
2022/03/25	2	228.25	1	227.00	227.50	1	4,659	0.02%
2022/03/24	0	0.00	1	228.50	229.50	-1	4,703	-0.02%
2022/03/23	1	230.50	0	0.00	230.00	1	4,800	0.02%
2022/03/22	1	226.00	1	225.50	227.50	0	4,979	0.00%
2022/03/18	1	220.00	2	222.25	225.50	-1	5,096	-0.02%
2022/03/17	1	212.00	1	219.00	218.50	0	5,070	0.00%
2022/03/16	2	203.00	2	205.00	205.50	0	5,097	0.00%
2022/03/15	1	210.00	1	197.00	197.00	0	5,125	0.00%
2022/03/14	6	212.75	1	214.50	214.00	5	5,165	0.10%
2022/03/10	1	219.50	1	222.00	220.50	0	5,391	0.00%
2022/03/09	1	211.50	0	0.00	211.50	1	5,484	0.02%
2022/03/08	3	213.83	3	209.17	208.00	0	5,555	0.00%
2022/03/07	3	219.83	3	218.83	215.00	0	5,678	0.00%
2022/03/04	1	229.00	1	235.00	230.50	0	5,852	0.00%
2022/03/03	1	232.50	0	0.00	230.50	1	6,052	0.02%
2022/03/02	1	230.50	0	0.00	230.50	1	6,434	0.02%
2022/03/01	1	226.50	0	0.00	226.00	1	6,642	0.02%
2022/02/25	3	226.33	1	223.00	222.50	2	6,789	0.03%
2022/02/24	14	220.29	9	221.28	219.00	5	6,826	0.07%
2022/02/23	2	226.00	2	225.50	226.00	0	6,857	0.00%
2022/02/22	6	221.50	6	223.00	222.00	0	6,978	0.00%
2022/02/21	4	229.50	3	229.67	229.00	1	7,143	0.01%
2022/02/18	1	237.00	1	237.50	239.00	0	7,322	0.00%
2022/02/16	3	251.50	2	249.00	249.50	1	7,569	0.01%
2022/02/15	1	237.00	1	242.50	242.00	0	7,589	0.00%
2022/02/14	2	234.50	2	240.50	234.00	0	7,515	0.00%
2022/02/11	2	246.00	0	0.00	246.00	2	7,505	0.03%
2022/02/10	3	234.50	3	227.83	230.50	0	7,359	0.00%
2022/02/09	2	227.50	4	225.88	228.50	-2	7,299	-0.03%
2022/02/08	3	235.83	2	232.25	231.50	1	7,210	0.01%
2022/02/07	1	242.00	1	236.50	244.50	0	7,154	0.00%
2022/01/26	5	243.30	5	241.00	232.50	0	7,140	0.00%
2022/01/25	3	250.49	28	250.66	248.00	-25	7,173	-0.35%
2022/01/24	8	241.38	4	242.13	245.00	4	7,174	0.06%
2022/01/21	8	246.44	0	0.00	246.50	8	7,184	0.11%
2022/01/20	13	250.77	0	0.00	248.00	13	7,168	0.18%
2022/01/19	1	245.00	1	244.50	245.00	0	7,146	0.00%
2022/01/18	2	241.25	2	244.50	245.50	0	7,196	0.00%
2022/01/17	9	233.61	9	237.89	243.50	0	7,187	0.00%
2022/01/14	14	223.46	27	226.59	232.00	-13	7,196	-0.18%
2022/01/13	2	223.25	0	0.00	221.00	2	7,290	0.03%
2022/01/12	1	229.00	0	0.00	229.50	1	7,377	0.01%
2022/01/11	10	230.80	0	0.00	228.00	10	7,437	0.13%
2022/01/10	12	237.25	12	239.67	238.00	0	7,413	0.00%
2022/01/06	6	241.92	2	246.30	241.00	4	7,317	0.05%
2022/01/05	3	261.60	2.1	260.17	253.50	0.9	7,230	0.01%
2022/01/04	1	269.50	1	263.50	263.50	0	7,196	0.00%
2022/01/03	2	274.50	2	278.00	272.50	0	7,341	0.00%
2021/12/30	15	276.87	17	278.53	278.50	-2	7,310	-0.03%
2021/12/29	22.1	279.05	22	281.65	285.00	0.1	7,225	0.00%
2021/12/28	20	274.27	19	274.37	278.50	1	7,083	0.01%
2021/12/27	9	263.72	18	264.78	267.50	-9	6,790	-0.13%
2021/12/24	15	260.43	3	254.00	254.50	12	6,658	0.18%
2021/12/23	10	267.20	4	269.50	262.00	6	6,584	0.09%
2021/12/22	6	265.25	25	261.60	258.00	-19	6,494	-0.29%
2021/12/21	0	0.00	5	259.00	257.50	-5	6,406	-0.08%
2021/12/20	1	269.50	0	0.00	256.50	1	6,383	0.02%
2021/12/17	5	274.00	6	264.50	267.50	-1	6,339	-0.02%
2021/12/16	8	265.50	8	266.69	268.00	0	6,270	0.00%
2021/12/15	2	243.50	2	245.00	253.50	0	6,068	0.00%
2021/12/14	0	0.00	1	235.00	230.50	-1	5,974	-0.02%
2021/12/13	2	239.50	6	245.67	245.50	-4	5,916	-0.07%
2021/12/10	20	245.75	10	245.05	245.00	10	5,889	0.17%
2021/12/09	11	242.23	20	244.68	243.50	-9	5,839	-0.15%
2021/12/08	28	246.20	7	247.79	244.50	21	5,798	0.36%
2021/12/07	1	263.00	7.1	250.00	247.00	-6.1	5,733	-0.11%
2021/12/06	1	258.57	2	259.25	262.00	-1	5,608	-0.02%
2021/12/03	8	254.44	12	256.00	255.00	-4	5,638	-0.07%
2021/12/02	4	261.63	1	259.00	254.00	3	5,665	0.05%
2021/12/01	11	266.82	8	266.38	268.00	3	5,729	0.05%
2021/11/30	5	265.00	5.1	272.56	257.50	-0.1	5,710	0.00%
2021/11/29	11.1	257.08	11	255.91	256.00	0.1	5,590	0.00%
2021/11/26	8	253.81	19	258.00	266.50	-11	5,398	-0.20%
2021/11/25	31	239.53	12	243.04	242.50	19	5,002	0.38%
2021/11/24	2	230.50	1	234.00	234.00	1	4,767	0.02%
2021/11/23	2	225.00	2	230.00	226.00	0	4,604	0.00%
2021/11/19	5	240.50	9	238.61	238.00	-4	4,493	-0.09%
2021/11/18	15	241.20	33	238.17	238.50	-18	4,360	-0.41%
2021/11/17	22	231.25	2	218.00	233.50	20	4,163	0.48%
2021/11/16	2	207.50	5	212.20	214.50	-3	3,929	-0.08%
2021/11/15	1	211.00	7	211.29	213.00	-6	3,810	-0.16%
2021/11/12	14	190.50	13	196.92	194.00	1	3,621	0.03%
2021/11/08	5	175.00	0	0.00	182.50	5	3,428	0.15%
2021/11/05	0	0.00	4	176.50	179.00	-4	3,436	-0.12%
2021/11/04	22	179.34	18	176.00	176.00	4	3,443	0.12%
2021/11/03	0	0.00	0.6	179.00	180.00	-0.6	3,440	-0.02%
2021/11/02	5	199.50	8	194.00	185.00	-3	3,428	-0.09%
2021/11/01	6.3	191.83	2	192.25	193.00	4.3	3,324	0.13%
2021/10/29	1.3	188.19	1	187.00	182.50	0.3	3,249	0.01%
2021/10/27	0	0.00	2	182.50	182.00	-2	3,207	-0.06%
2021/10/26	1	185.50	0.6	175.00	173.50	0.4	3,217	0.01%
2021/10/25	3.6	185.06	6	188.08	184.00	-2.4	3,180	-0.08%
2021/10/22	1	185.50	0	0.00	182.50	1	3,300	0.03%
2021/10/21	4	183.88	6.3	181.03	183.50	-2.3	3,368	-0.07%
2021/10/20	4	176.75	1	168.00	179.00	3	3,258	0.09%
2021/10/19	1	160.50	3	163.67	171.50	-2	3,263	-0.06%
2021/10/15	1	155.00	1	152.00	152.00	0	3,285	0.00%
2021/10/13	0	0.00	1	156.00	152.50	-1	3,340	-0.03%
2021/10/12	10	166.40	29	161.24	161.50	-19	3,334	-0.57%
2021/10/08	29.3	171.22	7	170.21	168.50	22.3	3,332	0.67%
2021/10/06	7	150.71	7	152.43	149.00	0	3,349	0.00%
2021/10/05	1	154.00	1	152.00	151.00	0	3,409	0.00%
2021/10/04	3	150.00	0	0.00	146.00	3	3,412	0.09%
2021/10/01	0	0.00	19	149.89	149.00	-19	3,430	-0.55%
2021/09/30	6	157.83	0	0.00	157.00	6	3,472	0.17%
2021/09/29	13	162.54	0	0.00	160.50	13	3,633	0.36%
2021/09/28	2	172.22	10	165.85	166.50	-8	3,652	-0.22%
2021/09/27	8	160.50	2	160.75	160.00	6	3,588	0.17%
2021/09/24	0	155.00	0	0.00	157.00	0	3,601	0.00%
2021/09/23	2	156.99	2	156.00	154.50	0	3,649	0.00%
2021/09/14	0	0.00	1	154.00	151.00	-1	4,022	-0.02%
2021/09/08	1	141.50	1	150.50	151.00	0	4,587	0.00%
2021/09/07	4	151.38	17	145.50	148.50	-13	4,472	-0.29%
2021/09/06	17	164.41	0	166.00	157.00	17	4,354	0.39%
2021/09/03	2	171.25	1	170.50	174.00	1	4,324	0.02%
2021/09/02	1	176.50	2	177.75	181.50	-1	4,266	-0.02%
2021/08/31	0	158.25	0	0.00	157.50	0	4,209	0.00%
2021/08/24	1	158.50	1	154.50	155.50	0	4,331	0.00%
2021/08/16	1	162.00	1	158.00	160.50	0	4,419	0.00%
2021/08/13	4	163.00	0	0.00	159.00	4	4,426	0.09%
2021/08/12	0	0.00	2	162.00	162.50	-2	4,433	-0.05%
2021/08/11	0	0.00	2	158.25	157.50	-2	4,439	-0.05%
2021/08/10	1	163.00	0.3	161.00	166.00	0.7	4,453	0.02%
2021/08/05	0	0.00	1	181.50	183.50	-1	4,521	-0.02%
2021/08/04	2	178.75	1	176.50	176.50	1	4,566	0.02%
2021/08/03	0	0.00	1	180.50	179.00	-1	4,593	-0.02%
2021/08/02	1	175.00	1.1	175.45	175.00	-0.1	4,581	0.00%
2021/07/30	2.1	182.98	0	0.00	179.00	2.1	4,574	0.05%
2021/07/28	2.3	197.89	2.3	200.78	178.50	0	4,513	0.00%
2021/07/27	0.3	199.00	0	0.00	193.00	0.3	4,381	0.01%
2021/07/26	0	0.00	1	180.00	183.50	-1	4,245	-0.02%
2021/07/20	0	0.00	1	169.00	168.50	-1	3,989	-0.03%
2021/07/19	1	177.00	0	0.00	176.00	1	3,969	0.03%
2021/07/14	2	181.00	2	176.75	176.00	0	4,054	0.00%
2021/07/13	1	190.50	4	187.13	181.50	-3	3,993	-0.08%
2021/07/12	1	177.00	3	176.00	174.50	-2	3,843	-0.05%
2021/07/09	2	172.00	0	0.00	167.50	2	3,825	0.05%
2021/07/08	1	174.50	1	177.00	174.50	0	3,889	0.00%
2021/07/07	3	174.50	4.2	175.98	175.50	-1.2	3,884	-0.03%
2021/07/06	14	170.57	12	171.96	175.50	2	3,859	0.05%
2021/06/30	6	160.17	1	166.50	161.50	5	3,948	0.13%
2021/06/29	0	0.00	1	161.00	158.00	-1	3,962	-0.03%
2021/06/28	1	170.50	1	162.50	161.00	0	4,011	0.00%
2021/06/25	12	167.71	10	165.50	169.00	2	4,261	0.05%
2021/06/23	13	161.19	14	165.43	171.00	-1	4,842	-0.02%
2021/06/22	16	160.88	16	157.63	155.50	0	4,777	0.00%
2021/06/21	3	159.33	2	158.00	157.00	1	4,649	0.02%
2021/06/18	1	157.00	4.1	155.48	158.00	-3.1	4,427	-0.07%
2021/06/17	2	141.75	4	144.00	144.00	-2	4,262	-0.05%
2021/06/16	1	143.50	0	0.00	140.50	1	4,283	0.02%
2021/06/15	1	142.50	1	143.00	143.00	0	4,321	0.00%
2021/06/11	4	151.38	2	149.50	145.00	2	4,348	0.05%
2021/06/10	7	145.71	6	144.92	148.00	1	4,339	0.02%
2021/06/09	0	0.00	36	141.33	141.00	-36	4,371	-0.82%
2021/06/08	2	141.00	0	0.00	138.50	2	4,462	0.04%
2021/06/03	1	142.00	0	0.00	143.00	1	4,885	0.02%
2021/06/01	0	0.00	2	141.00	139.00	-2	4,842	-0.04%
2021/05/28	1	138.00	0	0.00	140.50	1	4,859	0.02%
2021/05/18	0	0.00	5	123.00	126.50	-5	5,088	-0.10%
2021/05/14	5	122.00	0	0.00	122.50	5	5,043	0.10%
2021/05/13	0	0.00	11	128.36	125.50	-11	5,000	-0.22%
2021/05/12	11	115.00	0	130.00	120.00	11	4,940	0.22%
2021/05/11	0	0.00	6	128.50	124.00	-6	4,870	-0.12%
2021/05/05	0	0.00	5	133.00	128.50	-5	4,776	-0.10%
2021/05/04	7	128.21	9	129.39	132.50	-2	4,762	-0.04%
2021/05/03	3	139.00	0	0.00	139.50	3	4,706	0.06%
2021/04/29	2	147.25	0	0.00	144.00	2	4,684	0.04%
2021/04/28	0	0.00	2	144.00	145.50	-2	4,670	-0.04%
2021/04/27	1	144.00	0	0.00	143.00	1	4,655	0.02%
2021/04/26	5	148.00	0	0.00	148.00	5	4,628	0.11%
2021/04/22	12	142.25	1	144.50	140.00	11	4,555	0.24%
2021/04/21	1	148.50	1	149.50	151.50	0	4,494	0.00%
2021/04/20	0	0.00	2	148.50	147.50	-2	4,425	-0.05%
2021/04/16	8	144.44	0	0.00	144.00	8	4,352	0.18%
2021/04/15	0	0.00	10	145.50	148.00	-10	4,304	-0.23%
2021/04/14	11	138.91	1	138.00	138.00	10	4,238	0.24%
2021/04/13	0	0.00	1	144.50	143.50	-1	4,151	-0.02%
2021/04/12	1	144.00	1	144.00	142.50	0	4,111	0.00%
2021/04/09	17	146.62	0	0.00	146.50	17	4,057	0.42%
2021/04/08	2	156.00	18.3	153.72	150.00	-16.3	4,001	-0.41%
2021/04/07	16.3	144.63	1	144.50	145.50	15.3	3,843	0.40%
2021/04/06	3	155.00	0	0.00	150.50	3	3,767	0.08%
2021/04/01	1	147.00	0	0.00	147.00	1	3,651	0.03%
2021/03/31	0	149.00	4	148.50	149.50	-4	3,576	-0.11%
2021/03/30	8	148.50	22	149.11	152.00	-14	3,469	-0.40%
2021/03/29	9	149.17	5.1	145.84	146.00	3.9	3,154	0.12%
2021/03/26	8	139.81	43.2	134.95	143.00	-35.2	2,735	-1.28%
2021/03/25	0	0.00	0.2	130.00	130.00	-0.2	2,389	-0.01%
2021/03/24	0	0.00	1	116.50	118.50	-1	2,307	-0.04%
2021/03/22	0	0.00	1	115.00	120.50	-1	2,217	-0.05%
2021/03/19	1	114.00	0	0.00	113.50	1	2,166	0.05%
2021/03/16	1.1	118.09	2	118.50	120.00	-0.9	2,068	-0.04%
2021/03/15	11	118.27	10	120.19	120.00	1	1,969	0.05%
2021/03/12	30	113.33	0.1	114.00	115.50	29.9	1,878	1.59%
2021/03/11	8.1	108.98	28	115.29	113.00	-19.9	1,784	-1.12%
2021/03/10	0	0.00	0.1	106.00	106.50	-0.1	1,502	-0.01%
2021/03/09	25	99.46	0	0.00	97.00	25	1,346	1.86%
2021/03/08	5	97.10	0	99.50	101.00	5	1,307	0.38%
2021/03/05	10	97.10	0	0.00	96.50	10	1,285	0.78%
2021/03/03	1	100.50	2	98.70	99.20	-1	1,254	-0.08%
2021/03/02	0	0.00	1	97.60	98.00	-1	1,209	-0.08%
2021/02/25	4	101.00	3	95.70	96.50	1	1,182	0.08%
2021/02/24	1.3	99.47	7	98.46	101.00	-5.7	1,053	-0.54%
2021/02/23	6	91.78	0	0.00	92.20	6	881	0.68%
2021/02/01	0.1	79.10	0	0.00	79.30	0.1	817	0.01%
2021/01/29	0.2	81.30	0	0.00	79.70	0.2	821	0.02%
2021/01/28	0	0.00	2	81.50	81.20	-2	816	-0.25%
2021/01/20	0.2	83.10	0	0.00	81.50	0.2	796	0.03%
2021/01/15	0	0.00	5	86.50	85.30	-5	781	-0.64%
2021/01/14	5	86.50	0	0.00	86.50	5	775	0.64%
2020/12/21	0	0.00	2	84.30	84.60	-2	793	-0.25%
2020/12/17	0	0.00	0.1	85.50	85.80	-0.1	786	-0.01%
2020/12/08	2	89.60	0	0.00	88.10	2	739	0.27%
2020/11/25	0	0.00	1	88.00	86.60	-1	636	-0.16%
2020/11/04	0	79.30	0	0.00	79.70	0	601	0.00%
2020/10/30	0.1	80.50	0	0.00	79.00	0.1	653	0.02%
2020/10/12	0	0.00	2	82.40	82.20	-2	871	-0.23%
2020/10/06	0	0.00	2	79.55	80.00	-2	856	-0.23%
2020/09/24	1	77.30	0	0.00	77.10	1	1,048	0.10%
2020/09/23	1	79.10	0	0.00	78.50	1	1,058	0.09%
2020/09/22	1	78.70	0	0.00	79.70	1	1,066	0.09%
2020/09/18	1	80.40	0	0.00	80.80	1	1,076	0.09%
2020/09/02	0	0.00	2	79.85	80.00	-2	1,434	-0.14%
2020/09/01	2	78.35	1.4	78.80	78.80	0.6	1,565	0.04%
2020/08/24	1	79.80	0	0.00	80.80	1	1,648	0.06%
2020/08/07	0	0.00	1	88.70	87.20	-1	1,928	-0.05%
2020/07/28	0	0.00	35	87.46	85.40	-35	1,860	-1.88%
2020/07/27	0	0.00	17	90.26	88.70	-17	1,841	-0.92%
2020/07/23	1	89.10	0	0.00	89.10	1	1,792	0.06%
2020/07/20	30	84.80	0.5	85.40	85.50	29.5	1,753	1.68%
2020/07/15	0	0.00	1	85.70	85.70	-1	1,734	-0.06%
2020/07/13	0	0.00	1	86.30	86.40	-1	1,726	-0.06%
2020/07/09	2	91.30	8	89.80	89.80	-6	1,708	-0.35%
2020/07/07	10	86.50	1	86.20	86.00	9	1,625	0.55%
2020/07/06	21	87.00	0	0.00	87.10	21	1,582	1.33%
2020/07/02	0	0.00	1	84.70	84.70	-1	1,556	-0.06%
2020/06/30	1	82.60	0	0.00	83.40	1	1,540	0.06%
2020/06/24	1	84.40	0	0.00	84.10	1	1,543	0.06%
2020/06/23	0	0.00	2	81.00	81.90	-2	1,543	-0.13%
2020/06/17	2	80.70	0	0.00	82.20	2	1,561	0.13%
2020/06/12	1	79.80	0	0.00	81.00	1	1,553	0.06%
2020/06/11	0	0.00	2	83.35	82.70	-2	1,526	-0.13%
2020/06/10	4	87.30	3	87.43	84.70	1	1,511	0.07%
2020/06/09	2	87.30	0	0.00	86.10	2	1,443	0.14%
2020/06/08	10	82.58	8	83.80	87.50	2	1,377	0.15%
2020/06/01	0	0.00	20	80.50	81.00	-20	1,248	-1.60%
2020/05/29	0	0.00	1	78.50	78.80	-1	1,224	-0.08%
2020/05/28	0	0.00	2	80.00	77.60	-2	1,208	-0.17%
2020/05/25	2	74.00	2	74.75	75.00	0	1,090	0.00%
2020/05/20	1	77.80	0	0.00	78.30	1	946	0.11%
2020/04/30	2	68.00	2	68.10	68.00	0	829	0.00%
2020/04/21	1	62.90	0	0.00	62.80	1	860	0.12%
2020/04/13	1	62.20	0	0.00	61.80	1	834	0.12%
2020/03/31	1	60.80	1	61.00	60.60	0	836	0.00%
2020/03/30	0	0.00	2	59.95	60.90	-2	831	-0.24%
2020/03/26	3	58.23	1	58.20	58.40	2	796	0.25%
2020/03/24	0	0.00	1	51.60	51.10	-1	772	-0.13%
2020/03/19	1	47.10	0	0.00	47.20	1	776	0.13%
2020/03/09	0	0.00	1	71.60	70.00	-1	950	-0.11%
2020/03/06	1	71.10	0	0.00	71.30	1	952	0.11%
2020/03/02	0	0.00	24	65.10	68.00	-24	1,262	-1.90%
2020/02/26	0	0.00	22	70.99	70.70	-22	1,265	-1.74%
2020/02/05	0	0.00	10	69.88	70.00	-10	1,732	-0.58%
2020/02/04	0	0.00	8	68.30	69.20	-8	1,743	-0.46%
2020/01/14	0	0.00	2	78.40	78.40	-2	2,160	-0.09%
2020/01/06	15	76.47	6	77.40	76.50	9	2,398	0.38%
2020/01/03	0	0.00	51	77.63	77.80	-51	2,392	-2.13%
2020/01/02	1	79.30	1	78.50	79.30	0	2,381	0.00%
2019/12/31	16	78.89	9	78.70	78.60	7	2,376	0.29%
2019/12/26	4	78.10	0	0.00	77.60	4	2,374	0.17%
2019/12/25	5	78.30	0	0.00	78.30	5	2,364	0.21%
2019/12/24	5	78.80	0	0.00	78.80	5	2,360	0.21%
2019/12/23	0	0.00	1	79.50	79.80	-1	2,336	-0.04%
2019/12/19	10	78.55	0	0.00	78.70	10	2,324	0.43%
2019/12/17	1	80.90	1	80.10	79.90	0	2,298	0.00%
2019/12/13	10	78.00	0	0.00	79.70	10	2,291	0.44%
2019/12/12	5	79.70	0	0.00	80.10	5	2,267	0.22%
2019/12/11	30	80.49	2	80.50	80.70	28	2,243	1.25%
2019/12/10	54	81.19	19	80.95	81.70	35	2,204	1.59%
2019/12/06	6	78.60	1	78.70	78.70	5	2,111	0.24%
2019/12/05	4	78.43	10	78.87	79.80	-6	2,076	-0.29%
2019/12/02	5	75.60	0	0.00	75.10	5	1,955	0.26%
2019/11/29	10	78.85	4	80.33	76.50	6	1,889	0.32%
2019/11/27	1	75.00	0	0.00	74.30	1	1,658	0.06%
2019/11/20	5	72.70	0	0.00	72.80	5	1,619	0.31%
2019/11/18	0	0.00	17	75.30	75.10	-17	1,595	-1.07%
2019/11/13	1	76.70	0	0.00	76.20	1	1,463	0.07%
2019/11/07	0	0.00	2	75.10	75.00	-2	1,299	-0.15%
2019/11/06	2	74.60	1	74.60	75.00	1	1,281	0.08%
2019/11/05	1	78.60	0	0.00	76.50	1	1,254	0.08%
2019/11/01	1	74.30	0	0.00	73.20	1	1,129	0.09%
2019/10/31	1	74.80	0	0.00	74.40	1	1,114	0.09%
2019/10/30	0	0.00	1	77.00	76.90	-1	1,100	-0.09%
2019/10/25	1	71.60	4	72.28	69.90	-3	895	-0.33%
2019/10/24	2	68.00	0	0.00	69.40	2	745	0.27%
2019/10/23	0	0.00	1	66.80	66.70	-1	692	-0.14%
2019/10/22	1	67.00	0	0.00	67.80	1	685	0.15%
2019/10/21	6	67.55	1	66.90	66.80	5	681	0.73%
2019/10/18	12	68.51	0	0.00	69.00	12	651	1.84%
2019/10/17	1	68.30	0	0.00	68.40	1	549	0.18%
2019/09/24	0	0.00	1	61.50	61.40	-1	431	-0.23%
2019/09/11	0	0.00	1	60.00	60.20	-1	406	-0.25%
2019/09/02	1	60.00	0	0.00	60.50	1	395	0.25%
2019/08/30	1	60.00	0	0.00	60.00	1	390	0.26%
2019/08/08	1	57.00	0	0.00	57.70	1	339	0.29%
2019/07/29	0	0.00	1	62.90	62.70	-1	289	-0.35%
2019/07/24	1	62.40	3	62.30	62.20	-2	273	-0.73%
2019/07/23	3	61.83	0	0.00	61.40	3	269	1.11%
2019/05/09	0	0.00	3	60.30	60.30	-3	389	-0.77%
2019/05/07	3	62.60	0	0.00	62.60	3	387	0.77%
2019/03/13	0	0.00	0.8	63.70	63.80	-0.8	410	-0.19%
2019/03/05	1	66.70	1	67.00	66.00	0	431	0.00%
2019/01/15	0	0.00	1	60.60	61.30	-1	538	-0.19%
2018/12/27	0	0.00	2.8	61.51	62.10	-2.8	643	-0.44%
2018/12/20	0	0.00	1	64.60	63.90	-1	696	-0.14%
2018/11/20	1	62.90	1	63.20	62.00	0	1,131	0.00%
2018/10/31	2	52.90	2	53.70	52.80	0	1,316	0.00%
2018/10/03	0	0.00	1	70.30	69.90	-1	1,862	-0.05%
2018/10/01	1	73.30	0	0.00	72.30	1	1,945	0.05%
2018/09/10	5	54.10	0	0.00	54.80	5	2,841	0.18%
2018/09/03	2	59.15	2	56.20	57.30	0	3,740	0.00%
2018/08/31	2	58.70	2	59.70	60.40	0	3,722	0.00%
2018/08/28	0	0.00	5	56.74	55.50	-5	3,723	-0.13%
2018/08/23	5	54.38	0	0.00	54.50	5	4,120	0.12%
2018/08/22	0	0.00	3	56.60	54.60	-3	4,633	-0.06%
2018/08/17	3	56.10	0	0.00	55.00	3	4,923	0.06%
2018/08/16	0	0.00	6	56.20	56.10	-6	4,984	-0.12%
2018/08/15	6	54.90	0	0.00	54.90	6	4,970	0.12%
2018/08/14	2	53.40	2	54.70	54.70	0	4,972	0.00%
2018/08/01	0	0.00	4	56.35	56.00	-4	4,980	-0.08%
2018/07/31	2	57.30	10	57.50	58.30	-8	4,973	-0.16%
2018/07/26	4	58.75	2	58.20	58.30	2	4,926	0.04%
2018/07/25	4	58.20	2	58.70	58.00	2	4,905	0.04%
2018/07/23	0	0.00	6	56.57	56.30	-6	4,879	-0.12%
2018/07/20	6	56.95	0	0.00	56.20	6	4,904	0.12%
2018/07/19	5	56.92	5	56.06	56.30	0	4,897	0.00%
2018/07/17	0	0.00	1	58.00	57.90	-1	4,897	-0.02%
2018/07/16	1	59.20	0	0.00	58.10	1	4,892	0.02%
2018/07/13	0	0.00	2	58.20	57.90	-2	4,869	-0.04%
2018/07/11	2	56.90	0	0.00	56.90	2	4,857	0.04%
2018/07/09	0	0.00	2	56.80	55.90	-2	4,851	-0.04%
2018/07/06	2	54.00	0	0.00	56.20	2	4,852	0.04%
2018/07/05	4	56.35	4	55.45	53.50	0	4,826	0.00%
2018/07/04	0	0.00	8	56.98	56.20	-8	4,802	-0.17%
2018/07/03	16	60.99	6	61.07	59.00	10	4,750	0.21%
2018/07/02	1	59.90	0	0.00	59.00	1	4,663	0.02%
2018/06/29	1	59.40	7	58.93	58.80	-6	4,682	-0.13%
2018/06/27	2	62.10	10	60.10	59.40	-8	4,809	-0.17%
2018/06/26	4	60.70	4	61.05	61.50	0	4,766	0.00%
2018/06/25	2	58.60	2	59.40	59.20	0	4,773	0.00%
2018/06/22	4	59.95	0	0.00	59.00	4	4,754	0.08%
2018/06/21	19	62.27	7	62.34	63.00	12	4,657	0.26%
2018/06/14	2	59.30	1	59.20	60.40	1	4,125	0.02%
2018/06/13	7	59.96	10	60.00	58.00	-3	3,945	-0.08%
2018/06/12	6	60.62	11	61.45	60.60	-5	3,782	-0.13%
2018/06/11	0	0.00	4	57.30	58.00	-4	3,466	-0.12%
2018/06/08	4	53.60	0	0.00	54.00	4	3,272	0.12%
2018/06/07	2	53.40	0	0.00	52.90	2	3,245	0.06%
2018/06/05	3	52.90	0	0.00	52.10	3	3,178	0.09%
2018/06/04	5	54.70	0	0.00	53.60	5	3,204	0.16%
2018/05/31	3	56.63	56	58.38	53.50	-53	3,126	-1.70%
2018/05/30	166	58.21	120	57.14	57.20	46	2,902	1.58%	大買/大賣/
2018/05/29	2	55.10	1	55.60	56.60	1	2,395	0.04%
2018/05/28	2	50.13	1	50.70	51.50	1	2,265	0.04%
2018/05/25	2	49.50	5	49.21	48.45	-3	2,152	-0.14%
2018/05/24	8	48.86	10	48.25	49.15	-2	2,134	-0.09%
2018/05/23	10	47.43	0	0.00	47.40	10	2,089	0.48%
2018/05/22	0	0.00	10	47.30	46.90	-10	2,106	-0.47%
2018/05/21	10	48.12	0	0.00	47.65	10	2,125	0.47%
2018/04/12	0	0.00	2	46.60	46.70	-2	2,950	-0.07%
2018/04/10	0	0.00	2	46.00	46.30	-2	3,086	-0.06%
2018/04/09	1	47.00	0	0.00	46.80	1	3,072	0.03%
2018/04/03	1	47.70	0	0.00	48.10	1	3,066	0.03%
2018/03/31	4	49.10	4	49.00	49.15	0	2,990	0.00%
2018/03/29	2	49.70	0	0.00	49.45	2	2,823	0.07%
2018/03/28	1	49.00	0	0.00	48.00	1	2,781	0.04%
2018/03/21	0	0.00	20	47.56	47.00	-20	2,611	-0.77%
2018/03/19	20	47.10	0	0.00	47.10	20	2,629	0.76%
2018/03/14	1	48.30	1	47.20	47.15	0	2,681	0.00%
2018/03/13	0	0.00	6	47.68	48.20	-6	2,691	-0.22%
2018/03/12	5	46.85	0	0.00	46.85	5	2,670	0.19%
2018/03/09	0	0.00	1	46.10	46.15	-1	2,664	-0.04%
2018/03/08	1	47.50	0	0.00	46.50	1	2,639	0.04%
2018/02/26	0	0.00	1	44.60	43.80	-1	2,666	-0.04%
2018/02/23	0	0.00	2	44.20	43.95	-2	2,779	-0.07%
2018/02/22	3	43.45	0	0.00	43.70	3	2,798	0.11%
2018/02/12	1	43.00	0	0.00	43.15	1	2,841	0.04%
2018/02/09	4	40.55	4	41.30	42.20	0	2,861	0.00%
2018/02/06	0	0.00	1	43.15	42.95	-1	2,884	-0.03%
2018/02/05	0	0.00	4	46.78	47.70	-4	2,818	-0.14%
2018/02/02	1	51.00	0	0.00	50.80	1	2,788	0.04%
2018/01/26	1	46.20	0	0.00	46.50	1	2,363	0.04%
2018/01/18	0	0.00	2	47.10	46.55	-2	3,359	-0.06%
2018/01/17	4	47.45	0	0.00	46.35	4	3,436	0.12%
2018/01/04	0	0.00	5	46.79	49.25	-5	3,981	-0.13%
2018/01/03	0	0.00	3	47.00	46.00	-3	3,920	-0.08%
2018/01/02	0	0.00	24	46.79	46.60	-24	3,898	-0.62%