茂達 (6138)-群益金鼎-民權券商分點個股進出

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
200.0
漲跌
▼4.0
漲幅
-1.96%
成交量
1,548張
產業
上櫃半導體類股▲0.09%
534人加入追蹤

立即追蹤
本地時間:14:30(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

茂達 (6138)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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	3	205.17	3	204.83	204.50	0	1,169	0.00%
2024/06/06	4	211.50	4	208.25	208.50	0	1,223	0.00%
2024/06/04	0	0.00	1	211.00	209.00	-1	1,300	-0.08%
2024/05/30	2	215.50	2	220.50	213.00	0	1,370	0.00%
2024/05/28	0	0.00	1	223.50	220.50	-1	1,435	-0.07%
2024/05/27	1	220.00	10	220.00	220.00	-9	1,572	-0.57%
2024/05/24	3	218.67	3	218.50	219.50	0	1,650	0.00%
2024/05/23	39	224.47	38	221.09	220.00	1	1,666	0.06%
2024/05/22	5	221.50	0	219.50	220.00	5	1,638	0.30%
2024/05/20	8	216.25	0	0.00	211.50	8	1,651	0.48%
2024/05/17	0	0.00	0	218.00	218.00	0	1,712	0.00%
2024/05/07	0	0.00	1	211.50	208.50	-1	1,889	-0.05%
2024/05/06	0	0.00	1	208.00	210.00	-1	1,888	-0.05%
2024/05/02	2	202.50	1	204.01	204.00	1	1,923	0.05%
2024/04/29	0	0.00	0	203.50	204.50	0	1,958	0.00%
2024/04/26	0	0.00	1	200.50	198.00	-1	1,981	-0.05%
2024/04/25	1	198.50	0	0.00	197.50	1	2,003	0.05%
2024/04/19	0	0.00	2	186.50	188.00	-2	2,032	-0.10%
2024/04/16	0	0.00	1	195.00	195.00	-1	2,144	-0.05%
2024/04/15	1	201.50	0	0.00	201.50	1	2,227	0.04%
2024/04/11	0	206.00	3	203.50	204.00	-3	2,267	-0.13%
2024/04/10	7	209.93	3	208.00	208.00	4	2,288	0.18%
2024/04/09	1	202.00	0	0.00	204.50	1	2,264	0.04%
2024/04/08	0	207.00	0	0.00	206.50	0	2,276	0.00%
2024/04/01	0	204.50	1	206.50	210.50	-1	2,495	-0.04%
2024/03/29	2	204.75	2	202.75	202.00	0	2,512	0.00%
2024/03/25	1	210.50	1	210.50	209.50	0	3,020	0.00%
2024/03/22	1	208.00	0	0.00	209.00	1	3,065	0.03%
2024/03/20	0	215.50	3	214.67	212.00	-3	3,102	-0.10%
2024/03/14	1	210.50	4.2	203.45	210.50	-3.2	3,277	-0.10%
2024/03/13	1	201.00	0	0.00	200.00	1	3,278	0.03%
2024/03/12	1	203.50	1	206.00	205.00	0	3,304	0.00%
2024/03/11	2	205.75	4	202.88	204.00	-2	3,308	-0.06%
2024/03/08	1.2	210.50	0	0.00	209.50	1.2	3,302	0.04%
2024/03/07	2	222.00	1	221.50	219.00	1	3,311	0.03%
2024/03/05	0	0.00	0.1	228.00	227.00	-0.1	3,293	0.00%
2024/03/04	0	0.00	10	231.00	229.50	-10	3,319	-0.30%
2024/03/01	10	228.75	0	232.50	228.50	10	3,315	0.30%
2024/02/29	5	238.30	4	236.13	234.50	1	3,327	0.03%
2024/02/27	3	226.84	2	225.75	231.00	1	3,258	0.03%
2024/02/26	1	216.50	0	0.00	218.00	1	3,313	0.03%
2024/02/20	0	0.00	0	222.50	227.00	0	3,709	0.00%
2024/02/19	5	230.20	4	239.48	227.50	1	3,673	0.03%
2024/02/16	3	228.53	4	233.00	237.50	-1	3,750	-0.03%
2024/02/15	0	227.17	1	228.50	226.00	-1	3,787	-0.03%
2024/02/05	2	221.25	1	221.50	220.00	1	3,797	0.03%
2024/02/02	1	221.00	0	0.00	219.50	1	3,861	0.03%
2024/01/31	0.3	210.00	0	0.00	210.00	0.3	3,989	0.01%
2024/01/29	1	207.00	0	212.50	214.00	1	4,021	0.02%
2024/01/26	3	212.33	3	211.67	209.00	0	4,020	0.00%
2024/01/25	2	217.50	2.1	217.51	219.00	0	3,989	0.00%
2024/01/24	0	0.00	5	211.00	211.50	-5	3,961	-0.13%
2024/01/22	0	0.00	0.1	219.50	217.50	-0.1	3,947	0.00%
2024/01/19	0	0.00	0.1	225.50	218.50	-0.1	3,926	0.00%
2024/01/18	2.1	217.47	1.6	217.50	220.00	0.5	3,919	0.01%
2024/01/17	1.1	220.09	2	227.00	221.00	-0.9	3,923	-0.02%
2024/01/16	0	0.00	1	224.00	227.50	-1	3,907	-0.03%
2024/01/15	0.1	224.50	0	0.00	223.00	0.1	3,899	0.00%
2024/01/12	6.1	222.34	5	221.70	222.00	1.1	3,906	0.03%
2024/01/11	8	229.06	5	228.10	226.50	3	3,889	0.08%
2024/01/10	7	228.85	8	227.75	227.00	-1	3,877	-0.03%
2024/01/09	2	222.50	5	223.58	225.00	-3	3,860	-0.08%
2024/01/08	0	215.00	0	0.00	213.50	0	3,791	0.00%
2024/01/05	2	213.25	0	0.00	213.50	2	3,830	0.05%
2024/01/04	0.5	210.50	0.1	211.50	207.00	0.4	3,829	0.01%
2024/01/03	2	216.25	2	214.25	214.00	0	3,815	0.00%
2024/01/02	1	225.00	5.6	221.22	219.00	-4.6	3,814	-0.12%
2023/12/29	1.1	223.36	1	220.50	221.50	0.1	3,799	0.00%
2023/12/28	9	224.11	10	223.70	223.50	-1	3,759	-0.03%
2023/12/27	1	222.99	0	222.50	223.00	1	3,625	0.03%
2023/12/26	3	213.66	0	0.00	212.00	3	3,550	0.09%
2023/12/25	6	213.08	10	215.65	211.50	-4	3,522	-0.11%
2023/12/22	7	221.00	9	222.94	220.00	-2	3,454	-0.06%
2023/12/21	20	214.53	20	214.93	218.00	0	3,317	0.00%
2023/12/20	9.1	214.97	10	212.85	219.50	-1	3,192	-0.03%
2023/12/19	1	201.00	3	203.00	205.00	-2	2,987	-0.07%
2023/12/15	1	202.00	0	0.00	204.50	1	2,930	0.03%
2023/12/14	1	202.50	7	201.93	203.00	-6	2,888	-0.21%
2023/12/13	10.5	195.64	7	191.43	195.50	3.5	2,817	0.12%
2023/12/12	10	199.40	7	202.14	196.00	3	2,748	0.11%
2023/12/08	2	199.25	2	203.00	198.50	0	2,680	0.00%
2023/12/07	4	201.25	1	203.50	198.00	3	2,661	0.11%
2023/12/06	0	0.00	2	204.00	203.50	-2	2,646	-0.08%
2023/12/05	3	199.33	3	199.67	201.50	0	2,637	0.00%
2023/12/04	2	202.25	0	0.00	202.00	2	2,718	0.07%
2023/12/01	3	202.83	0	0.00	199.00	3	2,719	0.11%
2023/11/30	0	0.00	0	202.00	200.00	0	2,729	0.00%
2023/11/28	0	201.00	0	0.00	202.50	0	2,707	0.00%
2023/11/27	1	202.00	4	202.00	196.00	-3	2,689	-0.11%
2023/11/24	2	200.25	2	201.00	199.00	0	2,641	0.00%
2023/11/22	3	209.83	5	208.70	210.00	-2	2,424	-0.08%
2023/11/21	4	206.01	6	207.08	207.00	-2	2,325	-0.09%
2023/11/20	4	193.42	12.6	196.69	198.50	-8.5	2,186	-0.39%
2023/11/17	6	184.42	3	184.67	185.00	3	1,993	0.15%
2023/11/16	3	180.00	4	180.24	179.50	-1	1,943	-0.05%
2023/11/15	16	183.59	16.1	181.74	183.50	-0.1	1,901	-0.01%
2023/11/14	8	175.82	10	176.55	178.50	-2	1,749	-0.11%
2023/11/13	3	169.00	2	171.25	169.00	1	1,650	0.06%
2023/11/10	2	172.25	4.1	173.63	170.00	-2.1	1,607	-0.13%
2023/11/09	9.1	169.96	14	170.32	170.50	-5	1,533	-0.32%
2023/11/08	7	165.21	5	164.80	164.50	2	1,436	0.14%
2023/11/07	2.3	162.62	1	163.50	164.50	1.3	1,376	0.09%
2023/11/01	1.2	152.70	0	0.00	154.00	1.2	1,357	0.08%
2023/10/31	0	0.00	0	150.50	151.00	0	1,363	0.00%
2023/10/30	0	154.00	0	0.00	155.50	0	1,375	0.00%
2023/10/27	2	149.50	3	152.33	148.50	-1	1,375	-0.07%
2023/10/26	2	155.00	2	154.00	152.00	0	1,377	0.00%
2023/10/25	0	0.00	1	160.50	158.00	-1	1,389	-0.07%
2023/10/24	2	152.50	0	0.00	153.50	2	1,403	0.14%
2023/10/23	1	157.00	0	0.00	152.50	1	1,408	0.07%
2023/10/20	1	156.50	4	157.50	155.50	-3	1,409	-0.21%
2023/10/18	4	160.88	2	160.93	159.00	2	1,396	0.14%
2023/10/17	7	161.14	7	160.86	161.50	0	1,370	0.00%
2023/10/16	2	157.75	0	155.50	154.50	2	1,317	0.15%
2023/10/13	5.1	159.41	7	158.07	159.50	-2	1,315	-0.15%
2023/10/12	2	154.50	0	0.00	156.00	2	1,262	0.16%
2023/10/11	0	0.00	3	155.83	151.00	-3	1,261	-0.24%
2023/10/06	3	152.83	1	153.00	155.50	2	1,269	0.16%
2023/10/05	2	150.50	1	151.50	152.00	1	1,272	0.08%
2023/09/27	2	141.50	0	0.00	141.50	2	1,734	0.12%
2023/09/20	1	146.50	2	146.00	146.00	-1	1,785	-0.06%
2023/09/19	0	0.00	2	152.00	150.00	-2	1,791	-0.11%
2023/09/13	1	152.50	0	0.00	152.00	1	1,785	0.06%
2023/09/12	0	0.00	1	152.50	153.50	-1	1,821	-0.05%
2023/09/11	0	0.00	2	153.25	153.00	-2	1,841	-0.11%
2023/09/08	2	150.00	2	151.50	151.00	0	1,847	0.00%
2023/09/07	13	153.92	14	153.21	151.00	-1	1,896	-0.05%
2023/09/06	6	150.17	2	149.50	149.50	4	1,795	0.22%
2023/09/05	1	146.50	1	147.50	146.50	0	1,750	0.00%
2023/09/04	0	0.00	1	139.00	140.50	-1	1,721	-0.06%
2023/09/01	1	140.00	1	139.00	139.50	0	1,719	0.00%
2023/08/30	0	0.00	1	133.50	132.00	-1	1,707	-0.06%
2023/08/29	0	0.00	2	130.75	132.50	-2	1,701	-0.12%
2023/08/24	1	127.50	0	0.00	127.50	1	1,742	0.06%
2023/08/22	0.3	125.50	0	0.00	124.50	0.3	1,773	0.01%
2023/08/21	1.1	126.59	0	0.00	126.50	1.1	1,770	0.06%
2023/08/18	0	0.00	1	131.00	127.00	-1	1,770	-0.06%
2023/08/15	3	126.17	1.1	125.20	125.00	1.9	1,766	0.11%
2023/08/14	2.1	126.79	2	128.50	126.00	0.1	1,761	0.01%
2023/08/10	1	130.50	0	0.00	129.50	1	1,757	0.06%
2023/08/09	1	133.50	0	0.00	133.50	1	1,781	0.06%
2023/08/08	1.1	136.56	1	134.00	136.00	0.1	1,795	0.00%
2023/08/07	1.1	136.59	0	0.00	134.50	1.1	1,834	0.06%
2023/08/02	0.1	146.00	0	0.00	140.50	0.1	1,839	0.01%
2023/07/28	0	0.00	5	148.90	149.50	-5	1,831	-0.27%
2023/07/27	1	155.00	0	0.00	156.50	1	1,825	0.05%
2023/07/26	1.2	153.17	0	0.00	152.00	1.2	1,808	0.07%
2023/07/21	1	153.50	0	0.00	154.00	1	1,921	0.05%
2023/07/20	3	154.50	1	156.00	155.50	2	2,002	0.10%
2023/07/13	1	152.00	1	153.00	153.00	0	2,147	0.00%
2023/07/12	0	0.00	2	152.00	150.50	-2	2,203	-0.09%
2023/07/11	0	0.00	1	150.50	151.50	-1	2,197	-0.05%
2023/07/10	1.1	148.68	1	149.50	149.50	0.1	2,195	0.00%
2023/07/07	6	163.75	6	162.33	161.00	0	2,170	0.00%
2023/07/06	10	177.05	6	177.17	171.50	4	2,169	0.18%
2023/07/05	5	172.20	4	172.75	174.50	1	2,139	0.05%
2023/06/27	2	163.25	1	167.00	162.00	1	2,514	0.04%
2023/06/26	1	166.50	1	168.00	167.50	0	2,584	0.00%
2023/06/20	0	168.00	3	169.33	166.00	-3	2,669	-0.11%
2023/06/19	3	165.67	1	167.00	167.00	2	2,786	0.07%
2023/06/16	10	171.05	6	169.08	168.00	4	2,777	0.14%
2023/06/15	0	0.00	5	171.40	172.50	-5	2,756	-0.18%
2023/06/14	6	169.33	8	170.19	166.00	-2	2,730	-0.07%
2023/06/13	3	169.17	4	171.38	171.00	-1	2,705	-0.04%
2023/06/12	0	0.00	2	164.00	162.50	-2	2,650	-0.08%
2023/05/31	1	164.00	0	0.00	163.00	1	2,717	0.04%
2023/05/30	6	160.92	5	162.80	161.00	1	2,713	0.04%
2023/05/29	3	163.67	4	161.38	165.00	-1	2,693	-0.04%
2023/05/26	2	157.00	2	158.75	155.50	0	2,702	0.00%
2023/05/25	1.2	155.08	0	0.00	154.50	1.2	2,734	0.04%
2023/05/23	0.1	153.50	1	154.00	153.50	-0.9	2,802	-0.03%
2023/05/16	1	147.00	0	0.00	146.50	1	2,876	0.03%
2023/05/15	1	148.00	6	144.42	144.00	-5	2,888	-0.17%
2023/05/12	0	0.00	4	148.50	150.00	-4	2,907	-0.14%
2023/05/11	8	155.06	2	154.00	148.50	6	3,066	0.20%
2023/05/10	4	162.50	0	0.00	161.00	4	3,147	0.13%
2023/05/09	4	168.38	2	166.00	166.00	2	3,169	0.06%
2023/05/08	4.1	173.01	3	173.33	172.00	1.1	3,179	0.03%
2023/05/05	1	170.50	1	170.50	170.50	0	3,267	0.00%
2023/05/04	2	167.25	2	167.50	166.00	0	3,309	0.00%
2023/05/03	1	168.50	1	170.00	167.50	0	3,323	0.00%
2023/05/02	1	172.50	2	172.50	171.00	-1	3,330	-0.03%
2023/04/28	1	169.50	0	0.00	169.50	1	3,364	0.03%
2023/04/27	0	0.00	1	171.00	169.50	-1	3,330	-0.03%
2023/04/26	10	165.40	13	164.54	168.50	-3	3,288	-0.09%
2023/04/25	13	168.69	8	169.13	166.50	5	3,249	0.15%
2023/04/24	1	165.50	0	0.00	167.50	1	3,194	0.03%
2023/04/21	1	169.50	1	162.00	161.50	0	3,204	0.00%
2023/04/20	1	172.00	0	0.00	168.00	1	3,194	0.03%
2023/04/19	3	177.67	5	178.00	176.00	-2	3,201	-0.06%
2023/04/18	5	176.30	6	176.33	174.00	-1	3,144	-0.03%
2023/04/17	3	172.50	3	173.50	173.00	0	3,063	0.00%
2023/04/14	3	165.83	3	166.17	165.00	0	2,980	0.00%
2023/04/13	3	166.17	1	166.00	164.00	2	2,956	0.07%
2023/04/12	15	169.23	16	167.34	169.50	-1	2,922	-0.03%
2023/04/11	5	166.90	4	168.00	167.00	1	2,858	0.03%
2023/04/10	35	165.89	37	166.99	166.50	-2	2,788	-0.07%
2023/04/07	1	156.00	4	155.00	156.00	-3	2,648	-0.11%
2023/04/06	0	0.00	1	155.50	153.00	-1	2,630	-0.04%
2023/03/31	12	156.54	8	162.00	157.00	4	2,614	0.15%
2023/03/30	36	162.39	35	164.47	161.50	1	2,550	0.04%
2023/03/29	16	160.16	16	159.47	160.50	0	2,458	0.00%
2023/03/28	23	159.20	20	160.28	157.00	3	2,372	0.13%
2023/03/27	0	0.00	0.2	156.93	155.50	-0.2	2,194	-0.01%
2023/03/24	1.2	153.00	1	152.00	151.50	0.2	2,119	0.01%
2023/03/23	13	152.88	13	154.08	153.00	0	2,104	0.00%
2023/03/22	1	155.00	3	153.17	154.50	-2	2,052	-0.10%
2023/03/21	0	0.00	1	145.00	145.00	-1	1,935	-0.05%
2023/03/20	1	146.50	0	0.00	146.50	1	1,934	0.05%
2023/03/15	1	140.50	1	138.50	139.00	0	1,960	0.00%
2023/03/14	1.1	139.59	1	138.00	138.50	0.1	1,994	0.01%
2023/03/13	0	0.00	1	138.00	142.00	-1	2,043	-0.05%
2023/03/10	2	143.50	0	0.00	141.50	2	2,141	0.09%
2023/03/09	1	150.00	1	150.00	147.00	0	2,245	0.00%
2023/03/08	1	147.50	1	147.50	149.00	0	2,342	0.00%
2023/03/07	1	151.00	2	149.50	148.50	-1	2,351	-0.04%
2023/03/06	3.5	150.29	7	149.57	150.50	-3.5	2,351	-0.15%
2023/03/03	4	148.63	0	0.00	148.00	4	2,388	0.17%
2023/03/02	0	0.00	1	145.50	145.00	-1	2,417	-0.04%
2023/02/24	7	149.50	21	146.62	145.00	-14	2,408	-0.58%
2023/02/23	15	148.83	0	0.00	149.50	15	2,381	0.63%
2023/02/22	3	145.83	2	145.50	143.50	1	2,362	0.04%
2023/02/20	2	150.25	1	150.50	150.00	1	2,338	0.04%
2023/02/16	2	151.50	1	152.00	151.00	1	2,356	0.04%
2023/02/15	1	150.50	1	147.51	148.50	0	2,359	0.00%
2023/02/13	3	153.67	2	152.50	150.50	1	2,347	0.04%
2023/02/10	1	154.00	3	156.48	155.50	-2	2,348	-0.09%
2023/02/09	17.1	162.38	28	162.05	160.50	-10.9	2,312	-0.47%
2023/02/08	8	155.13	11	154.23	162.00	-3	2,136	-0.14%
2023/02/07	19	144.45	4	146.88	147.50	15	1,999	0.75%
2023/02/06	24	142.56	23	144.98	142.00	1	1,974	0.05%
2023/02/03	4	146.13	4.5	146.78	147.00	-0.5	1,946	-0.03%
2023/02/02	0	0.00	1	142.50	141.50	-1	1,838	-0.05%
2023/02/01	0	0.00	1	139.50	138.00	-1	1,795	-0.06%
2023/01/31	2	136.25	6	135.92	136.50	-4	1,789	-0.22%
2023/01/30	4	133.63	2	134.25	134.00	2	1,773	0.11%
2023/01/12	4	129.63	3	128.33	126.50	1	1,733	0.06%
2023/01/11	3	128.67	2	129.25	128.00	1	1,710	0.06%
2023/01/10	0	0.00	1	126.00	126.50	-1	1,696	-0.06%
2023/01/09	1	127.50	1	127.00	127.50	0	1,693	0.00%
2023/01/03	0.1	117.50	0	0.00	117.00	0.1	1,696	0.01%
2022/12/29	0	0.00	1	113.50	115.00	-1	1,760	-0.06%
2022/12/28	2	115.00	1	115.00	115.00	1	1,816	0.06%
2022/12/27	3	119.50	3	119.50	118.50	0	1,844	0.00%
2022/12/26	1	114.50	1	115.00	114.50	0	1,843	0.00%
2022/12/20	1	119.00	2	121.75	118.00	-1	1,879	-0.05%
2022/12/19	0.1	124.00	0	0.00	123.50	0.1	1,878	0.00%
2022/12/16	1	131.50	0	0.00	130.50	1	1,863	0.05%
2022/12/13	0	0.00	1	133.00	130.00	-1	1,883	-0.05%
2022/12/09	0.1	131.00	1	131.00	131.00	-0.9	1,873	-0.05%
2022/12/08	1	134.50	0	0.00	133.50	1	1,853	0.05%
2022/12/07	1.3	136.31	2	134.00	133.50	-0.7	1,846	-0.04%
2022/12/06	2	142.25	2	139.51	139.50	0	1,824	0.00%
2022/12/05	5.3	146.72	4.1	143.88	145.50	1.2	1,787	0.07%
2022/12/02	2.1	144.30	4	144.63	147.00	-1.9	1,737	-0.11%
2022/12/01	16	138.28	15	138.47	139.50	1	1,672	0.06%
2022/11/30	7.1	130.50	7	131.21	131.00	0.1	1,551	0.00%
2022/11/29	1.2	122.17	1	122.00	122.50	0.2	1,453	0.01%
2022/11/25	7	125.21	7	126.21	125.00	0	1,449	0.00%
2022/11/24	4	125.25	4	126.50	128.50	0	1,400	0.00%
2022/11/23	0	0.00	5	117.00	117.00	-5	1,342	-0.37%
2022/11/21	0	0.00	0	115.50	116.00	0	1,371	0.00%
2022/11/18	0	0.00	4	122.50	118.50	-4	1,381	-0.29%
2022/11/17	11	122.82	2	121.50	124.00	9	1,374	0.65%
2022/11/16	2	120.50	7	121.71	120.50	-5	1,376	-0.36%
2022/11/15	9	120.83	9	119.28	119.50	0	1,411	0.00%
2022/11/11	8	117.31	8	118.88	116.00	0	1,454	0.00%
2022/11/10	0	0.00	1	115.00	116.50	-1	1,447	-0.07%
2022/11/09	0	0.00	1	113.50	115.50	-1	1,479	-0.07%
2022/11/08	1	115.00	1	115.00	110.00	0	1,509	0.00%
2022/11/07	0	0.00	2	112.00	111.50	-2	1,660	-0.12%
2022/11/04	0	0.00	1	109.00	111.00	-1	1,673	-0.06%
2022/11/03	1	110.50	1	110.00	112.00	0	1,667	0.00%
2022/10/31	0	0.00	2	104.50	105.50	-2	1,656	-0.12%
2022/10/28	2	103.00	0	0.00	102.00	2	1,662	0.12%
2022/10/27	2	106.75	1	107.00	107.50	1	1,658	0.06%
2022/10/25	1	105.00	1	103.50	102.00	0	1,642	0.00%
2022/10/24	1	108.50	1	106.50	105.00	0	1,639	0.00%
2022/10/21	1	108.50	1	105.00	104.00	0	1,645	0.00%
2022/10/19	2	110.50	4	110.13	107.00	-2	1,665	-0.12%
2022/10/17	2	105.00	0	0.00	108.00	2	1,678	0.12%
2022/10/14	0	0.00	4	108.25	108.00	-4	1,702	-0.24%
2022/10/13	2	104.00	2	105.00	100.50	0	1,706	0.00%
2022/10/12	3	104.67	3	103.33	105.00	0	1,696	0.00%
2022/10/11	3	105.67	3	105.17	103.00	0	1,695	0.00%
2022/10/07	4.3	113.23	2	113.00	112.50	2.3	1,687	0.14%
2022/10/06	2	118.75	3	122.17	118.50	-1	1,670	-0.06%
2022/10/05	15	124.53	17	126.06	123.00	-2	1,644	-0.12%
2022/10/04	10	125.80	9	120.61	126.50	1	1,597	0.06%
2022/10/03	4	114.75	4	114.50	115.50	0	1,567	0.00%
2022/09/29	0	0.00	2	106.75	104.50	-2	1,586	-0.13%
2022/09/28	5	107.50	3	108.83	103.00	2	1,603	0.12%
2022/09/27	5	109.60	6	111.08	112.00	-1	1,603	-0.06%
2022/09/26	1	111.50	0	0.00	112.00	1	1,600	0.06%
2022/09/23	2	121.00	2	122.25	119.00	0	1,610	0.00%
2022/09/22	7	118.93	3	118.33	121.50	4	1,625	0.25%
2022/09/20	4	121.88	11	119.68	119.50	-7	1,642	-0.43%
2022/09/19	2	115.50	0	0.00	114.00	2	1,613	0.12%
2022/09/14	2	116.00	2	118.75	119.50	0	1,660	0.00%
2022/09/13	1	121.00	1	123.50	120.00	0	1,674	0.00%
2022/09/12	0	0.00	2	122.25	120.00	-2	1,691	-0.12%
2022/09/08	7	120.93	7	121.29	121.00	0	1,729	0.00%
2022/09/07	13	117.38	6	120.83	122.50	7	1,760	0.40%
2022/09/06	1	126.50	0	0.00	126.50	1	1,743	0.06%
2022/08/31	2	138.50	7	140.07	141.00	-5	1,756	-0.28%
2022/08/29	3	139.00	0	0.00	138.00	3	1,813	0.17%
2022/08/26	1	147.00	1	145.50	143.50	0	1,860	0.00%
2022/08/25	1	142.50	1	144.50	142.00	0	1,880	0.00%
2022/08/24	2	140.75	1	140.00	141.00	1	1,877	0.05%
2022/08/23	19	143.08	21	144.55	143.00	-2	1,874	-0.11%
2022/08/22	14	147.96	13	145.96	147.00	1	1,865	0.05%
2022/08/19	8	146.38	8.1	148.19	147.00	-0.1	1,821	0.00%
2022/08/18	3	141.83	2	141.00	141.50	1	1,767	0.06%
2022/08/17	3	140.00	2	140.50	139.50	1	1,739	0.06%
2022/08/15	14	140.86	13	138.77	141.00	1	1,721	0.06%
2022/08/12	5	137.10	6	136.92	138.50	-1	1,691	-0.06%
2022/08/11	2	128.00	4	129.38	132.00	-2	1,532	-0.13%
2022/08/09	1	122.00	0	0.00	122.00	1	1,547	0.06%
2022/08/05	0	0.00	1	121.00	121.00	-1	1,601	-0.06%
2022/08/03	3	119.17	0	0.00	119.50	3	1,678	0.18%
2022/08/02	2	122.00	0	0.00	122.00	2	1,713	0.12%
2022/08/01	0	126.00	0	0.00	125.50	0	1,733	0.00%
2022/07/28	4	125.50	6	124.33	124.00	-2	1,774	-0.11%
2022/07/25	1	144.01	0	0.00	142.50	1	1,788	0.06%
2022/07/22	3	148.50	1	146.50	147.00	2	1,824	0.11%
2022/07/21	0	0.00	2	148.25	150.00	-2	1,854	-0.11%
2022/07/18	1	142.50	2	143.00	140.00	-1	1,870	-0.05%
2022/07/08	0	0.00	1	138.00	137.50	-1	1,935	-0.05%
2022/07/01	2	138.75	1	140.00	139.00	1	2,156	0.05%
2022/06/29	0	0.00	1	149.00	150.50	-1	2,431	-0.04%
2022/06/28	0	0.00	1	151.50	152.50	-1	2,708	-0.04%
2022/06/24	1	157.00	1	158.50	156.50	0	2,810	0.00%
2022/06/23	9	155.72	8	153.00	154.00	1	2,808	0.04%
2022/06/22	1	162.00	0	0.00	153.50	1	2,810	0.04%
2022/06/17	0	0.00	1	168.00	168.00	-1	2,807	-0.04%
2022/06/16	1	179.00	0	0.00	171.50	1	2,803	0.04%
2022/06/15	2	189.00	0	0.00	184.00	2	2,817	0.07%
2022/06/09	1	204.00	1	205.50	208.00	0	2,884	0.00%
2022/06/08	2	207.50	3	209.83	205.50	-1	2,899	-0.03%
2022/06/06	4	209.50	2	211.75	207.00	2	2,876	0.07%
2022/06/02	1	215.50	1	217.50	216.00	0	2,877	0.00%
2022/05/31	0	0.00	1	212.00	212.00	-1	2,876	-0.03%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/24	0	0.00	1	200.00	198.00	-1	2,957	-0.03%
2022/05/18	10	210.20	8	210.63	209.50	2	3,065	0.07%
2022/05/16	1	202.50	1	210.00	202.50	0	3,251	0.00%
2022/05/13	14	206.50	16	206.50	206.00	-2	3,323	-0.06%
2022/05/12	4	204.63	4	202.38	201.00	0	3,371	0.00%
2022/05/11	2	199.50	2	203.00	197.50	0	3,464	0.00%
2022/05/10	11	204.27	11	197.00	204.00	0	3,521	0.00%
2022/05/06	2	201.00	0	0.00	200.50	2	3,636	0.05%
2022/05/05	1	205.00	1	205.00	207.00	0	3,659	0.00%
2022/05/03	2	190.00	2	194.25	196.50	0	3,788	0.00%
2022/04/29	1	189.50	1	191.00	190.00	0	3,833	0.00%
2022/04/28	1	183.50	1	188.50	183.50	0	3,841	0.00%
2022/04/27	1	186.50	1	190.50	187.00	0	3,860	0.00%
2022/04/25	1	197.00	3	204.00	197.00	-2	3,885	-0.05%
2022/04/22	1	213.50	0	0.00	213.00	1	3,934	0.03%
2022/04/21	0	0.00	0	215.00	217.00	0	4,014	0.00%
2022/04/20	2	218.75	2	217.75	216.50	0	4,048	0.00%
2022/04/19	0	221.00	0	0.00	216.00	0	4,080	0.00%
2022/04/15	9	219.44	9	218.44	228.00	0	4,165	0.00%
2022/04/14	2	225.00	1	227.00	222.00	1	4,211	0.02%
2022/04/13	12	224.79	12	226.83	224.50	0	4,303	0.00%
2022/04/12	2	221.00	1	225.00	228.00	1	4,323	0.02%
2022/04/11	7	222.36	7	231.00	221.50	0	4,344	0.00%
2022/04/08	52	234.80	52	237.89	234.00	0	4,365	0.00%
2022/04/07	5	241.70	4	243.75	233.50	1	4,383	0.02%
2022/04/06	10	253.85	11	256.77	249.00	-1	4,481	-0.02%
2022/04/01	34	260.15	35	257.79	263.50	-1	4,683	-0.02%
2022/03/31	33	255.98	34	254.96	256.50	-1	4,641	-0.02%
2022/03/30	14	241.61	13	234.96	241.50	1	4,452	0.02%
2022/03/25	6	228.17	6	224.50	227.50	0	4,659	0.00%
2022/03/24	6	229.83	5	230.30	229.50	1	4,703	0.02%
2022/03/23	13	229.65	13	228.46	230.00	0	4,800	0.00%
2022/03/22	3	226.00	5	225.00	227.50	-2	4,979	-0.04%
2022/03/21	3	229.33	3	229.83	228.00	0	5,076	0.00%
2022/03/18	4	219.00	4	219.75	225.50	0	5,096	0.00%
2022/03/17	6	215.75	7	213.36	218.50	-1	5,070	-0.02%
2022/03/16	11	203.77	10	205.00	205.50	1	5,097	0.02%
2022/03/15	1	197.00	1	203.00	197.00	0	5,125	0.00%
2022/03/11	1	214.00	1	217.00	215.00	0	5,316	0.00%
2022/03/09	4	210.75	5	211.00	211.50	-1	5,484	-0.02%
2022/03/08	13	211.54	14	210.68	208.00	-1	5,555	-0.02%
2022/03/07	6	217.42	3	217.17	215.00	3	5,678	0.05%
2022/03/04	3	230.33	3	232.50	230.50	0	5,852	0.00%
2022/03/03	15	231.37	13	231.00	230.50	2	6,052	0.03%
2022/03/02	0	0.00	2	229.75	230.50	-2	6,434	-0.03%
2022/02/25	3	226.17	1	223.50	222.50	2	6,789	0.03%
2022/02/23	2	225.75	1	228.50	226.00	1	6,857	0.01%
2022/02/22	3	222.00	0	222.00	222.00	3	6,978	0.04%
2022/02/21	19	231.16	18	231.69	229.00	1	7,143	0.01%
2022/02/18	1	233.00	1	236.50	239.00	0	7,322	0.00%
2022/02/17	5	241.20	3	250.50	238.50	2	7,430	0.03%
2022/02/16	16	250.16	18.1	250.69	249.50	-2.1	7,569	-0.03%
2022/02/15	4	243.13	5	243.60	242.00	-1	7,589	-0.01%
2022/02/14	17	237.65	15	238.10	234.00	2	7,515	0.03%
2022/02/11	28	242.45	27	240.52	246.00	1	7,505	0.01%
2022/02/10	14	230.18	13	229.00	230.50	1	7,359	0.01%
2022/02/09	16	229.31	15	225.63	228.50	1	7,299	0.01%
2022/02/08	9	232.44	5	235.30	231.50	4	7,210	0.06%
2022/02/07	2	244.00	1	237.50	244.50	1	7,154	0.01%
2022/01/26	5.1	233.92	4	248.50	232.50	1.1	7,140	0.02%
2022/01/25	6	249.25	7	248.86	248.00	-1	7,173	-0.01%
2022/01/24	2	243.00	3	245.50	245.00	-1	7,174	-0.01%
2022/01/21	1	245.50	2	243.25	246.50	-1	7,184	-0.01%
2022/01/20	2	250.00	2	249.00	248.00	0	7,168	0.00%
2022/01/19	0	0.00	0	243.00	245.00	0	7,146	0.00%
2022/01/18	3	245.17	5	244.00	245.50	-2	7,196	-0.03%
2022/01/17	10	240.50	8	234.88	243.50	2	7,187	0.03%
2022/01/14	17	228.12	19	221.87	232.00	-2	7,196	-0.03%
2022/01/13	1	222.00	2	226.50	221.00	-1	7,290	-0.01%
2022/01/12	3	228.00	5	228.30	229.50	-2	7,377	-0.03%
2022/01/11	6	230.67	4	232.00	228.00	2	7,437	0.03%
2022/01/10	3	237.33	1	238.50	238.00	2	7,413	0.03%
2022/01/07	30.3	237.49	30	237.30	237.00	0.3	7,381	0.00%
2022/01/06	7.1	242.99	7	245.64	241.00	0.1	7,317	0.00%
2022/01/05	5.1	256.38	4	256.88	253.50	1.1	7,230	0.01%
2022/01/04	1	263.00	2	269.00	263.50	-1	7,196	-0.01%
2022/01/03	1	276.50	1	273.50	272.50	0	7,341	0.00%
2021/12/30	13	278.96	16	278.66	278.50	-3	7,310	-0.04%
2021/12/29	28	279.73	32	280.13	285.00	-4	7,225	-0.06%
2021/12/28	37	277.46	31	273.05	278.50	6	7,083	0.08%
2021/12/27	2	265.50	2	268.00	267.50	0	6,790	0.00%
2021/12/24	4	260.75	4	261.63	254.50	0	6,658	0.00%
2021/12/23	14	266.36	14	266.00	262.00	0	6,584	0.00%
2021/12/22	8	271.94	3	270.17	258.00	5	6,494	0.08%
2021/12/17	9	267.94	9	265.72	267.50	0	6,339	0.00%
2021/12/16	6	266.67	10	268.85	268.00	-4	6,270	-0.06%
2021/12/15	4	240.38	5	243.40	253.50	-1	6,068	-0.02%
2021/12/14	16	232.31	16	234.09	230.50	0	5,974	0.00%
2021/12/13	3	246.17	3	243.83	245.50	0	5,916	0.00%
2021/12/10	13	245.46	13	244.50	245.00	0	5,889	0.00%
2021/12/09	3	243.67	0	0.00	243.50	3	5,839	0.05%
2021/12/08	4	245.75	5	246.80	244.50	-1	5,798	-0.02%
2021/12/07	24	248.98	25	260.26	247.00	-1	5,733	-0.02%
2021/12/06	4	262.38	3	259.67	262.00	1	5,608	0.02%
2021/12/03	11	255.95	11	254.45	255.00	0	5,638	0.00%
2021/12/02	3	255.67	22	264.82	254.00	-19	5,665	-0.34%
2021/12/01	110	262.85	87	265.59	268.00	23	5,729	0.40%	大買/
2021/11/30	109	265.86	109	264.99	257.50	0	5,710	0.00%	大買/大賣/
2021/11/29	8	253.81	9	254.39	256.00	-1	5,590	-0.02%
2021/11/26	16	255.94	21	255.14	266.50	-5	5,398	-0.09%
2021/11/25	9	242.33	6	236.75	242.50	3	5,002	0.06%
2021/11/24	7	229.29	8	227.75	234.00	-1	4,767	-0.02%
2021/11/23	1	229.00	3	227.33	226.00	-2	4,604	-0.04%
2021/11/22	0	0.00	2	233.25	234.00	-2	4,539	-0.04%
2021/11/19	9	236.22	6	238.42	238.00	3	4,493	0.07%
2021/11/18	11	240.09	13	238.50	238.50	-2	4,360	-0.05%
2021/11/17	17	228.15	18	229.31	233.50	-1	4,163	-0.02%
2021/11/16	2	213.75	11	215.27	214.50	-9	3,929	-0.23%
2021/11/15	19	208.39	19	205.63	213.00	0	3,810	0.00%
2021/11/12	11	192.77	12	193.54	194.00	-1	3,621	-0.03%
2021/11/11	1	186.50	1	183.50	183.00	0	3,499	0.00%
2021/11/10	5	184.00	8	185.25	180.00	-3	3,482	-0.09%
2021/11/05	1	177.50	0	0.00	179.00	1	3,436	0.03%
2021/11/04	0	0.00	1	182.50	176.00	-1	3,443	-0.03%
2021/11/03	1	180.00	2	182.25	180.00	-1	3,440	-0.03%
2021/11/02	24	184.23	17	192.18	185.00	7	3,428	0.20%
2021/11/01	3	188.00	9	190.83	193.00	-6	3,324	-0.18%
2021/10/29	6	187.17	6	185.67	182.50	0	3,249	0.00%
2021/10/27	3	180.33	6	180.25	182.00	-3	3,207	-0.09%
2021/10/26	5	174.20	9	177.28	173.50	-4	3,217	-0.12%
2021/10/25	4	185.00	2	188.75	184.00	2	3,180	0.06%
2021/10/22	9	183.06	8	184.75	182.50	1	3,300	0.03%
2021/10/21	4	183.13	4	182.00	183.50	0	3,368	0.00%
2021/10/20	9	175.11	9	175.22	179.00	0	3,258	0.00%
2021/10/19	5	166.10	11	168.36	171.50	-6	3,263	-0.18%
2021/10/18	1	155.00	0	0.00	156.00	1	3,270	0.03%
2021/10/15	6	153.00	4	153.75	152.00	2	3,285	0.06%
2021/10/13	1	162.50	1	156.50	152.50	0	3,340	0.00%
2021/10/12	7	161.00	8	164.88	161.50	-1	3,334	-0.03%
2021/10/08	9	167.11	8	172.44	168.50	1	3,332	0.03%
2021/10/07	2	159.50	3	159.00	160.50	-1	3,196	-0.03%
2021/10/05	1	145.00	0	0.00	151.00	1	3,409	0.03%
2021/09/30	2	159.50	0	0.00	157.00	2	3,472	0.06%
2021/09/28	1	171.00	2	165.00	166.50	-1	3,652	-0.03%
2021/09/27	1	162.50	0	0.00	160.00	1	3,588	0.03%
2021/09/24	2	157.25	3	156.00	157.00	-1	3,601	-0.03%
2021/09/23	1	154.00	1	158.00	154.50	0	3,649	0.00%
2021/09/22	0	0.00	1	146.00	149.00	-1	3,659	-0.03%
2021/09/17	1	147.00	0	0.00	148.50	1	3,714	0.03%
2021/09/16	0	0.00	1	148.50	148.50	-1	3,742	-0.03%
2021/09/15	0	0.00	5	152.20	150.00	-5	3,882	-0.13%
2021/09/14	5	152.00	0	0.00	151.00	5	4,022	0.12%
2021/09/13	1	150.00	0	0.00	150.00	1	4,151	0.02%
2021/09/09	2	152.75	2	150.50	154.50	0	4,614	0.00%
2021/09/08	1	154.00	1	150.00	151.00	0	4,587	0.00%
2021/09/07	0.1	145.00	2	146.50	148.50	-1.9	4,472	-0.04%
2021/09/06	6	160.25	2	159.50	157.00	4	4,354	0.09%
2021/09/03	4	173.63	1	178.00	174.00	3	4,324	0.07%
2021/09/02	0	0.00	2	179.50	181.50	-2	4,266	-0.05%
2021/09/01	1	166.00	1	164.50	165.00	0	4,224	0.00%
2021/08/31	1	155.50	0	0.00	157.50	1	4,209	0.02%
2021/08/25	1	161.00	0	0.00	159.50	1	4,321	0.02%
2021/08/20	2	147.50	2	148.00	149.50	0	4,369	0.00%
2021/08/19	2	145.00	0	0.00	144.00	2	4,400	0.05%
2021/08/18	1	144.50	1	148.00	153.00	0	4,416	0.00%
2021/08/17	6	149.00	0	0.00	148.00	6	4,427	0.14%
2021/08/16	0	0.00	0	160.00	160.50	0	4,419	0.00%
2021/08/13	2	159.50	2	164.50	159.00	0	4,426	0.00%
2021/08/12	0	0.00	1	163.00	162.50	-1	4,433	-0.02%
2021/08/11	1	158.00	1	161.50	157.50	0	4,439	0.00%
2021/08/05	1	181.50	3	180.50	183.50	-2	4,521	-0.04%
2021/08/04	3	176.67	1	176.00	176.50	2	4,566	0.04%
2021/08/03	1	181.50	1.7	179.29	179.00	-0.7	4,593	-0.02%
2021/08/02	1	175.00	1	176.00	175.00	0	4,581	0.00%
2021/07/30	1	177.50	0	0.00	179.00	1	4,574	0.02%
2021/07/29	2	184.75	12	184.92	184.50	-10	4,540	-0.22%
2021/07/28	13	182.15	15	193.53	178.50	-2	4,513	-0.04%
2021/07/27	5	198.00	4	195.10	193.00	1	4,381	0.02%
2021/07/26	2	182.00	3	184.83	183.50	-1	4,245	-0.02%
2021/07/23	15	182.10	5	188.50	174.50	10	4,182	0.24%
2021/07/22	4	182.51	14	187.71	190.00	-10	4,072	-0.24%
2021/07/21	1	173.50	2	174.75	173.00	-1	3,988	-0.03%
2021/07/20	4	170.25	2	172.00	168.50	2	3,989	0.05%
2021/07/19	1	181.00	1	182.00	176.00	0	3,969	0.00%
2021/07/16	1	177.50	2	175.51	176.00	-1	3,981	-0.03%
2021/07/15	2	176.25	4.7	177.51	180.00	-2.7	4,027	-0.07%
2021/07/14	3	176.00	4	183.00	176.00	-1	4,054	-0.02%
2021/07/13	18	186.92	34	186.87	181.50	-16	3,993	-0.40%
2021/07/12	5	177.70	10	178.05	174.50	-5	3,843	-0.13%
2021/07/09	3	171.33	14.1	170.67	167.50	-11.1	3,825	-0.29%
2021/07/08	12	176.54	1	175.50	174.50	11	3,889	0.28%
2021/07/07	6	174.17	4	175.38	175.50	2	3,884	0.05%
2021/07/06	13	173.77	20.1	175.28	175.50	-7.1	3,859	-0.18%
2021/07/05	3.1	165.68	1	164.00	164.00	2.1	3,728	0.06%
2021/07/02	1	155.00	1	157.50	159.00	0	3,826	0.00%
2021/07/01	0	0.00	3.2	155.10	154.50	-3.2	3,869	-0.08%
2021/06/30	5.2	165.25	2	163.00	161.50	3.2	3,948	0.08%
2021/06/29	2	163.25	2	163.50	158.00	0	3,962	0.00%
2021/06/28	2	162.75	3	166.17	161.00	-1	4,011	-0.02%
2021/06/25	3	168.00	9	167.33	169.00	-6	4,261	-0.14%
2021/06/24	7	166.07	2	167.00	168.00	5	4,637	0.11%
2021/06/23	44	166.74	39	164.82	171.00	5	4,842	0.10%
2021/06/22	10	157.45	10	159.30	155.50	0	4,777	0.00%
2021/06/21	4	156.63	6	158.92	157.00	-2	4,649	-0.04%
2021/06/18	7	155.71	11.1	154.86	158.00	-4.1	4,427	-0.09%
2021/06/16	0	0.00	2	140.50	140.50	-2	4,283	-0.05%
2021/06/15	1	143.00	1	146.00	143.00	0	4,321	0.00%
2021/06/11	8	148.13	14	147.29	145.00	-6	4,348	-0.14%
2021/06/10	6	145.67	5.1	144.84	148.00	0.9	4,339	0.02%
2021/06/09	11	143.36	4	142.88	141.00	7	4,371	0.16%
2021/06/08	0	0.00	1	141.50	138.50	-1	4,462	-0.02%
2021/06/07	41	136.16	43.1	138.95	140.50	-2.1	4,735	-0.04%
2021/06/04	3	139.33	0	0.00	138.00	3	4,869	0.06%
2021/06/03	5	141.20	14	140.89	143.00	-9	4,885	-0.18%
2021/06/02	7	135.86	1	134.50	134.00	6	4,857	0.12%
2021/06/01	3	139.33	0	0.00	139.00	3	4,842	0.06%
2021/05/28	1	137.00	3	140.50	140.50	-2	4,859	-0.04%
2021/05/27	1	135.50	1	137.00	135.50	0	4,883	0.00%
2021/05/26	0	0.00	1	141.00	142.00	-1	4,858	-0.02%
2021/05/25	1	134.00	4	137.88	135.00	-3	4,970	-0.06%
2021/05/24	2	129.00	6	131.17	132.00	-4	5,085	-0.08%
2021/05/21	0	0.00	4	127.00	126.50	-4	5,088	-0.08%
2021/05/20	1	125.00	0	0.00	121.00	1	5,099	0.02%
2021/05/18	6	124.92	6	125.08	126.50	0	5,088	0.00%
2021/05/17	2	115.25	1	120.00	115.50	1	5,078	0.02%
2021/05/14	1	128.00	1	130.50	122.50	0	5,043	0.00%
2021/05/13	10	127.00	10	127.75	125.50	0	5,000	0.00%
2021/05/12	2	127.00	3	129.33	120.00	-1	4,940	-0.02%
2021/05/11	2	123.75	0	0.00	124.00	2	4,870	0.04%
2021/05/07	1	140.50	1	140.50	141.00	0	4,821	0.00%
2021/05/03	0.1	138.00	0	0.00	139.50	0.1	4,706	0.00%
2021/04/29	1	146.00	1	145.00	144.00	0	4,684	0.00%
2021/04/28	1	144.00	2	146.75	145.50	-1	4,670	-0.02%
2021/04/27	1	148.00	0	0.00	143.00	1	4,655	0.02%
2021/04/26	2	149.25	2	147.00	148.00	0	4,628	0.00%
2021/04/23	4	142.00	3	142.50	144.50	1	4,585	0.02%
2021/04/22	23	145.78	4	143.13	140.00	19	4,555	0.42%
2021/04/21	0	0.00	5	149.80	151.50	-5	4,494	-0.11%
2021/04/20	0	0.00	1	146.00	147.50	-1	4,425	-0.02%
2021/04/19	2	142.25	2	141.25	140.50	0	4,364	0.00%
2021/04/16	2	144.75	2	145.75	144.00	0	4,352	0.00%
2021/04/15	4	139.88	8	143.38	148.00	-4	4,304	-0.09%
2021/04/14	4	136.75	9	132.61	138.00	-5	4,238	-0.12%
2021/04/13	2	145.00	1	144.00	143.50	1	4,151	0.02%
2021/04/12	4	143.63	0	0.00	142.50	4	4,111	0.10%
2021/04/09	4	146.75	3	150.00	146.50	1	4,057	0.02%
2021/04/08	2	155.00	4	152.88	150.00	-2	4,001	-0.05%
2021/04/07	4	145.50	3	145.83	145.50	1	3,843	0.03%
2021/04/06	1	154.00	1	155.00	150.50	0	3,767	0.00%
2021/04/01	5	149.00	2	146.75	147.00	3	3,651	0.08%
2021/03/31	17	149.82	16	151.09	149.50	1	3,576	0.03%
2021/03/30	39	149.54	35	149.16	152.00	4	3,469	0.12%
2021/03/29	20	148.55	18	147.50	146.00	2	3,154	0.06%
2021/03/26	33	131.77	40	134.74	143.00	-7	2,735	-0.26%
2021/03/25	0	0.00	12	127.04	130.00	-12	2,389	-0.50%
2021/03/24	0	0.00	7	115.29	118.50	-7	2,307	-0.30%
2021/03/23	6	114.92	1	115.00	115.50	5	2,283	0.22%
2021/03/22	3	118.17	3	117.17	120.50	0	2,217	0.00%
2021/03/19	2	114.25	7	115.00	113.50	-5	2,166	-0.23%
2021/03/18	6	116.33	7	115.29	118.00	-1	2,149	-0.05%
2021/03/17	1	119.00	0	0.00	117.00	1	2,108	0.05%
2021/03/16	10	120.80	8	119.81	120.00	2	2,068	0.10%
2021/03/15	2	114.50	2	117.25	120.00	0	1,969	0.00%
2021/03/12	4	114.38	5	113.60	115.50	-1	1,878	-0.05%
2021/03/11	99	112.37	99	107.56	113.00	0	1,784	0.00%
2021/03/10	6	104.23	15	106.23	106.50	-9	1,502	-0.60%
2021/03/09	2	97.30	0	0.00	97.00	2	1,346	0.15%
2021/03/08	6	98.47	2	99.55	101.00	4	1,307	0.31%
2021/03/05	1	97.30	1	96.40	96.50	0	1,285	0.00%
2021/03/04	1	98.20	0	0.00	98.00	1	1,276	0.08%
2021/03/03	4	99.98	7	99.60	99.20	-3	1,254	-0.24%
2021/03/02	6	99.90	6	100.92	98.00	0	1,209	0.00%
2021/02/26	1	93.90	0	0.00	95.60	1	1,161	0.09%
2021/02/25	10	96.66	9	100.38	96.50	1	1,182	0.08%
2021/02/24	5	99.28	12.2	99.15	101.00	-7.2	1,053	-0.68%
2021/02/23	4	92.65	11	92.19	92.20	-7	881	-0.80%
2021/02/22	3	89.90	9	90.83	90.80	-6	848	-0.71%
2021/02/19	0	0.00	5	88.24	89.00	-5	812	-0.62%
2021/02/18	9	87.37	1	87.90	86.70	8	794	1.01%
2021/02/17	0.3	84.86	0	0.00	86.40	0.3	775	0.03%
2021/02/01	1	78.50	0	0.00	79.30	1	817	0.12%
2021/01/28	1	81.50	0	0.00	81.20	1	816	0.12%
2021/01/27	1	82.50	0	0.00	82.70	1	813	0.12%
2021/01/26	1	83.70	0	0.00	82.40	1	812	0.12%
2021/01/22	0	0.00	6	83.53	83.40	-6	812	-0.74%
2021/01/21	1	82.10	1.1	83.24	83.30	-0.1	803	-0.01%
2021/01/19	4	85.20	0	0.00	84.50	4	780	0.51%
2021/01/18	0	85.20	0	0.00	84.80	0	783	0.00%
2021/01/14	8	86.25	5	86.20	86.50	3	775	0.39%
2021/01/13	0.1	85.79	0	0.00	84.70	0.1	762	0.01%
2021/01/12	1	84.70	0	0.00	84.70	1	759	0.13%
2021/01/11	1	86.00	0	0.00	86.30	1	750	0.13%
2021/01/07	3	84.63	1	84.70	84.90	2	748	0.27%
2021/01/06	3	85.47	0	0.00	85.50	3	745	0.40%
2020/12/31	1	85.90	0	0.00	85.40	1	759	0.13%
2020/12/29	1	85.80	0	0.00	85.80	1	796	0.13%
2020/12/25	1	86.70	0	0.00	86.10	1	799	0.13%
2020/12/22	2	84.05	0	0.00	83.70	2	795	0.25%
2020/12/21	3	84.47	0	0.00	84.60	3	793	0.38%
2020/12/17	4	86.00	0	0.00	85.80	4	786	0.51%
2020/12/16	0	0.00	5	85.72	85.80	-5	796	-0.63%
2020/12/15	4	85.30	0	0.00	85.10	4	803	0.50%
2020/12/14	8	87.28	0	0.00	87.80	8	789	1.01%
2020/12/10	0	0.00	1	87.10	86.70	-1	763	-0.13%
2020/12/09	1	88.50	0	0.00	88.00	1	753	0.13%
2020/12/08	8	88.23	9	89.04	88.10	-1	739	-0.14%
2020/12/07	0	0.00	4	88.10	90.80	-4	696	-0.57%
2020/12/03	0	0.00	2	87.40	86.30	-2	652	-0.31%
2020/12/02	6	86.47	0	0.00	87.00	6	648	0.92%
2020/11/30	1	87.20	0	0.00	85.60	1	648	0.15%
2020/11/27	2	86.55	1	87.10	86.80	1	643	0.16%
2020/11/25	1	87.10	1	87.00	86.60	0	636	0.00%
2020/11/24	2	88.80	0	0.00	87.70	2	613	0.33%
2020/11/23	1	84.60	1	84.90	85.70	0	570	0.00%
2020/11/13	0	0.00	0	82.60	83.00	0	620	0.00%
2020/11/09	2	84.50	1	85.00	84.50	1	617	0.16%
2020/11/06	0	0.00	1	81.10	81.90	-1	589	-0.17%
2020/11/05	0	0.00	2	80.20	80.00	-2	592	-0.34%
2020/11/04	0	0.00	5	79.60	79.70	-5	601	-0.83%
2020/11/02	1	78.30	0	0.00	78.20	1	641	0.16%
2020/10/26	1	80.60	0	0.00	80.30	1	694	0.14%
2020/10/23	1	79.40	0	0.00	80.10	1	710	0.14%
2020/10/22	3	79.67	3	79.03	79.00	0	743	0.00%
2020/10/21	2	80.70	2	80.55	80.20	0	763	0.00%
2020/10/20	1	80.90	1	80.90	80.80	0	803	0.00%
2020/10/19	1	80.70	1	81.00	81.00	0	821	0.00%
2020/10/16	4	81.20	2	80.10	80.10	2	836	0.24%
2020/10/15	2	81.90	4	81.53	81.10	-2	852	-0.23%
2020/10/14	1	82.60	1	82.70	82.80	0	862	0.00%
2020/10/13	2	82.80	3	82.93	82.70	-1	874	-0.11%
2020/10/08	5	82.30	1	82.20	82.00	4	880	0.45%
2020/10/07	1	81.60	1	81.10	81.60	0	880	0.00%
2020/09/25	0	0.00	5	75.80	75.20	-5	1,040	-0.48%
2020/09/21	5	81.60	1	81.70	80.10	4	1,071	0.37%
2020/09/18	0	0.00	1	80.10	80.80	-1	1,076	-0.09%
2020/09/14	0	0.00	1	76.00	76.80	-1	1,135	-0.09%
2020/09/11	0	0.00	5	76.70	76.70	-5	1,150	-0.43%
2020/09/10	1	77.70	0	0.00	77.20	1	1,168	0.09%
2020/09/07	1	79.80	0	0.00	79.20	1	1,232	0.08%
2020/09/04	1	80.20	0	0.00	80.20	1	1,265	0.08%
2020/09/03	1	81.60	2	81.30	81.20	-1	1,356	-0.07%
2020/09/02	2	79.30	1	79.70	80.00	1	1,434	0.07%
2020/09/01	1	78.40	0	0.00	78.80	1	1,565	0.06%
2020/08/27	2	82.00	0	0.00	81.20	2	1,597	0.13%
2020/08/26	1	80.90	0	0.00	81.00	1	1,611	0.06%
2020/08/25	0	0.00	2	81.30	80.90	-2	1,636	-0.12%
2020/08/20	1	75.00	1	76.50	75.40	0	1,733	0.00%
2020/08/17	3	81.33	0	0.00	81.20	3	1,762	0.17%
2020/08/12	5	82.82	0	0.00	82.60	5	1,930	0.26%
2020/08/11	2	85.00	8	83.79	83.90	-6	1,926	-0.31%
2020/08/10	1	85.60	0	0.00	85.60	1	1,923	0.05%
2020/08/07	3	87.53	0	0.00	87.20	3	1,928	0.16%
2020/08/05	1	86.50	8	86.18	86.60	-7	1,901	-0.37%
2020/08/04	1	83.70	0	0.00	84.50	1	1,893	0.05%
2020/07/31	1	84.50	0	0.00	84.50	1	1,899	0.05%
2020/07/30	6.4	82.19	1	82.10	81.50	5.4	1,892	0.28%
2020/07/29	15	85.60	15	85.36	85.20	0	1,879	0.00%
2020/07/28	0	0.00	2	87.85	85.40	-2	1,860	-0.11%
2020/07/27	0	0.00	1	88.90	88.70	-1	1,841	-0.05%
2020/07/24	0	0.00	1	88.00	88.00	-1	1,829	-0.05%
2020/07/23	0	0.00	3	89.10	89.10	-3	1,792	-0.17%
2020/07/22	3	88.80	1	88.60	88.60	2	1,780	0.11%
2020/07/21	0	0.00	1	87.70	87.80	-1	1,767	-0.06%
2020/07/16	1	87.20	2	86.65	87.00	-1	1,740	-0.06%
2020/07/15	3	86.70	0	0.00	85.70	3	1,734	0.17%
2020/07/14	0	0.00	1	85.20	85.20	-1	1,724	-0.06%
2020/07/13	1	86.00	0	0.00	86.40	1	1,726	0.06%
2020/07/09	0	0.00	1	91.50	89.80	-1	1,708	-0.06%
2020/07/08	1	87.00	2	87.20	88.10	-1	1,656	-0.06%
2020/07/07	5	86.20	1	86.50	86.00	4	1,625	0.25%
2020/07/06	6	85.37	0	0.00	87.10	6	1,582	0.38%
2020/07/03	0	0.00	1	84.80	84.60	-1	1,558	-0.06%
2020/06/30	2	82.75	1	83.30	83.40	1	1,540	0.06%
2020/06/24	0	0.00	7	83.53	84.10	-7	1,543	-0.45%
2020/06/23	0	0.00	1	81.60	81.90	-1	1,543	-0.06%
2020/06/22	2	81.40	1	81.80	81.80	1	1,571	0.06%
2020/06/19	6	81.63	0	0.00	81.30	6	1,582	0.38%
2020/06/18	3	81.77	1	82.00	82.10	2	1,579	0.13%
2020/06/17	4	81.20	3	81.40	82.20	1	1,561	0.06%
2020/06/15	4	79.25	5	78.82	78.90	-1	1,567	-0.06%
2020/06/12	3	80.03	0	0.00	81.00	3	1,553	0.19%
2020/06/11	3	84.50	3	82.47	82.70	0	1,526	0.00%
2020/06/10	20	86.84	19	87.38	84.70	1	1,511	0.07%
2020/06/09	15	85.58	15	85.38	86.10	0	1,443	0.00%
2020/06/08	1	83.00	5	83.10	87.50	-4	1,377	-0.29%
2020/06/05	0	0.00	1	80.00	79.60	-1	1,276	-0.08%
2020/06/04	0	0.00	2	78.60	78.60	-2	1,266	-0.16%
2020/06/02	1	79.80	1	81.50	79.50	0	1,266	0.00%
2020/06/01	3	79.63	0	0.00	81.00	3	1,248	0.24%
2020/05/28	1	79.20	7	79.23	77.60	-6	1,208	-0.50%
2020/05/27	12	78.08	6	77.52	76.90	6	1,145	0.52%
2020/05/26	11	74.79	0	0.00	74.00	11	1,100	1.00%
2020/05/25	2	74.05	1	74.50	75.00	1	1,090	0.09%
2020/05/22	0	0.00	5	75.76	74.80	-5	1,065	-0.47%
2020/05/21	15	78.99	11	77.73	77.90	4	1,040	0.38%
2020/05/20	7	76.76	6	75.25	78.30	1	946	0.11%
2020/05/18	0	0.00	1	71.00	70.20	-1	857	-0.12%
2020/05/15	1	70.00	1	70.10	70.10	0	850	0.00%
2020/05/14	1	70.80	0	0.00	70.50	1	845	0.12%
2020/05/12	1	70.80	0	0.00	70.30	1	827	0.12%
2020/05/11	2	71.50	0	0.00	71.30	2	824	0.24%
2020/04/20	0	0.00	1	64.10	64.40	-1	859	-0.12%
2020/04/15	2	63.40	0	0.00	63.40	2	842	0.24%
2020/04/07	2	62.35	2	62.20	62.30	0	836	0.00%
2020/04/01	3	60.70	3	60.30	60.60	0	827	0.00%
2020/03/31	2	61.50	2	60.50	60.60	0	836	0.00%
2020/03/30	2	59.75	1	59.50	60.90	1	831	0.12%
2020/03/27	0	0.00	1	60.40	59.70	-1	839	-0.12%
2020/03/26	0	0.00	1	57.40	58.40	-1	796	-0.13%
2020/03/25	1	53.90	1	55.00	55.60	0	766	0.00%
2020/03/24	1	49.80	1	50.40	51.10	0	772	0.00%
2020/03/20	2	48.95	1	50.50	50.50	1	780	0.13%
2020/03/16	0	0.00	5	62.70	58.10	-5	822	-0.61%
2020/03/13	1	61.40	2	61.10	63.60	-1	873	-0.11%
2020/03/12	2	70.00	1	72.30	66.80	1	869	0.11%
2020/03/11	8	73.00	0	0.00	71.50	8	880	0.91%
2020/03/10	1	69.70	0	0.00	71.00	1	904	0.11%
2020/03/06	0	0.00	2	71.20	71.30	-2	952	-0.21%
2020/03/03	1	69.70	1	69.30	69.00	0	1,256	0.00%
2020/02/24	0	0.00	1	71.00	70.70	-1	1,276	-0.08%
2020/02/07	0	0.00	5	69.80	69.90	-5	1,624	-0.31%
2020/02/06	7	71.90	2	71.45	71.60	5	1,705	0.29%
2020/02/05	1	70.10	1	70.20	70.00	0	1,732	0.00%
2020/02/04	1	68.00	1	69.40	69.20	0	1,743	0.00%
2020/01/31	5	72.20	0	0.00	70.80	5	1,789	0.28%
2020/01/20	0	0.00	5	79.60	79.60	-5	1,948	-0.26%
2020/01/17	0	0.00	2	78.15	78.00	-2	2,088	-0.10%
2020/01/14	0	0.00	1	78.60	78.40	-1	2,160	-0.05%
2020/01/13	2	76.50	2	77.70	78.20	0	2,187	0.00%
2020/01/09	1	77.30	2	77.90	77.00	-1	2,392	-0.04%
2020/01/08	1	75.50	1	76.70	76.60	0	2,403	0.00%
2020/01/06	2	76.50	0	0.00	76.50	2	2,398	0.08%
2020/01/03	0	0.00	2	80.40	77.80	-2	2,392	-0.08%
2019/12/31	0	0.00	1	78.80	78.60	-1	2,376	-0.04%
2019/12/26	0.1	77.60	0	0.00	77.60	0.1	2,374	0.00%
2019/12/24	2	78.90	4	80.50	78.80	-2	2,360	-0.08%
2019/12/23	6	79.60	1	79.80	79.80	5	2,336	0.21%
2019/12/20	0	0.00	1	79.30	79.50	-1	2,331	-0.04%
2019/12/19	2	78.90	0	0.00	78.70	2	2,324	0.09%
2019/12/17	2	80.10	0	0.00	79.90	2	2,298	0.09%
2019/12/12	0	0.00	1	79.80	80.10	-1	2,267	-0.04%
2019/12/10	3	80.73	5	80.38	81.70	-2	2,204	-0.09%
2019/12/09	4	78.50	5	79.70	78.10	-1	2,133	-0.05%
2019/12/06	7	79.89	3	79.97	78.70	4	2,111	0.19%
2019/12/05	4	77.75	6.5	79.04	79.80	-2.5	2,076	-0.12%
2019/12/04	1	78.80	7	77.79	79.00	-6	2,019	-0.30%
2019/12/02	2	77.55	4	76.08	75.10	-2	1,955	-0.10%
2019/11/29	28	79.87	31	78.69	76.50	-3	1,889	-0.16%
2019/11/28	2	75.40	0	0.00	76.40	2	1,655	0.12%
2019/11/25	2	72.15	2	72.60	72.80	0	1,650	0.00%
2019/11/21	3	72.37	3	73.07	73.90	0	1,631	0.00%
2019/11/20	1	72.80	2	72.95	72.80	-1	1,619	-0.06%
2019/11/15	11	77.86	21	76.70	75.70	-10	1,584	-0.63%
2019/11/14	2	75.95	2	76.90	78.40	0	1,526	0.00%
2019/11/13	10	76.90	1	76.30	76.20	9	1,463	0.61%
2019/11/12	0	0.00	1	72.40	72.50	-1	1,365	-0.07%
2019/11/07	0	0.00	1	75.00	75.00	-1	1,299	-0.08%
2019/11/06	2	74.80	4	74.98	75.00	-2	1,281	-0.16%
2019/11/05	12	77.28	12	77.38	76.50	0	1,254	0.00%
2019/11/04	1	75.30	2	75.80	75.50	-1	1,166	-0.09%
2019/11/01	2	73.85	0	0.00	73.20	2	1,129	0.18%
2019/10/31	6	76.17	0	0.00	74.40	6	1,114	0.54%
2019/10/30	1	75.60	0	0.00	76.90	1	1,100	0.09%
2019/10/29	6	76.22	17	76.22	75.90	-11	1,083	-1.02%
2019/10/28	0	0.00	5	72.50	72.90	-5	947	-0.53%
2019/10/25	8	72.16	8	72.13	69.90	0	895	0.00%
2019/10/24	0	0.00	2	69.00	69.40	-2	745	-0.27%
2019/10/23	8	67.05	0	0.00	66.70	8	692	1.16%
2019/10/18	15	67.90	7	68.63	69.00	8	651	1.23%
2019/10/17	21	65.17	20	66.34	68.40	1	549	0.18%
2019/10/16	1	61.70	0	0.00	62.20	1	445	0.22%
2019/10/08	0	0.00	2	61.95	61.50	-2	433	-0.46%
2019/09/26	0	0.00	1	61.10	61.10	-1	423	-0.24%
2019/09/20	3	62.60	1	62.80	62.50	2	429	0.47%
2019/09/17	2	60.50	1	60.70	61.80	1	412	0.24%
2019/09/02	0	0.00	10	60.58	60.50	-10	395	-2.53%
2019/08/30	0	0.00	1	60.00	60.00	-1	390	-0.26%
2019/08/23	0	0.00	10	57.06	56.80	-10	356	-2.81%
2019/08/20	4	57.30	0	0.00	57.10	4	355	1.13%
2019/08/16	6	55.60	0	0.00	55.90	6	352	1.70%
2019/08/14	1	55.80	0	0.00	55.60	1	350	0.29%
2019/08/02	1	57.60	0	0.00	56.90	1	336	0.30%
2019/08/01	2	58.30	0	0.00	58.30	2	331	0.60%
2019/07/31	0	0.00	3	62.97	63.00	-3	316	-0.95%
2019/07/12	0	0.00	3	59.50	59.50	-3	249	-1.20%
2019/07/09	0	0.00	2	58.90	59.00	-2	252	-0.79%
2019/07/04	5	59.70	0	0.00	59.50	5	257	1.94%
2019/07/03	0	0.00	16	59.60	59.40	-16	266	-6.00%
2019/07/02	0	0.00	1	59.10	59.00	-1	264	-0.38%
2019/07/01	2	58.50	0	0.00	58.80	2	268	0.75%
2019/06/24	5.3	56.64	0	0.00	57.00	5.3	278	1.90%
2019/06/21	1	56.30	0	0.00	55.90	1	282	0.35%
2019/06/19	2	55.70	0	0.00	56.20	2	285	0.70%
2019/06/12	0	0.00	2	54.65	55.60	-2	305	-0.65%
2019/06/05	1	56.20	0	0.00	55.60	1	310	0.32%
2019/05/24	1	57.60	0	0.00	57.40	1	364	0.27%
2019/05/17	1	59.70	0	0.00	59.70	1	377	0.27%
2019/05/14	1	57.50	0	0.00	58.70	1	386	0.26%
2019/05/13	2	59.30	0	0.00	59.40	2	390	0.51%
2019/05/06	1	63.40	0	0.00	63.00	1	390	0.26%
2019/05/03	0	0.00	2	64.30	64.40	-2	399	-0.50%
2019/04/30	1	63.20	0	0.00	63.40	1	398	0.25%
2019/04/24	3	64.10	0	0.00	63.90	3	408	0.73%
2019/04/11	1	64.30	6	63.82	64.20	-5	402	-1.24%
2019/04/10	5	63.84	0	0.00	64.00	5	404	1.24%
2019/04/02	1	65.40	0	0.00	65.50	1	398	0.25%
2019/03/27	4	65.88	0	0.00	64.80	4	393	1.02%
2019/03/21	0	0.00	1	64.50	64.90	-1	396	-0.25%
2019/03/20	1	63.50	0	0.00	64.00	1	402	0.25%
2019/03/18	3	63.13	0	0.00	62.80	3	414	0.72%
2019/03/11	1	63.90	0	0.00	63.80	1	419	0.24%
2019/03/08	1	63.80	1	64.00	63.80	0	425	0.00%
2019/03/06	1	65.70	0	0.00	65.60	1	426	0.23%
2019/03/05	3	67.00	0	0.00	66.00	3	431	0.70%
2019/03/04	0	0.00	1	64.90	65.90	-1	418	-0.24%
2019/02/25	1	64.10	0	0.00	63.80	1	418	0.24%
2019/02/21	5	63.96	0	0.00	64.20	5	453	1.10%
2019/02/20	6	64.07	0	0.00	64.10	6	455	1.32%
2019/01/21	0	0.00	1	63.40	62.70	-1	517	-0.19%
2019/01/18	1	62.70	0	0.00	62.70	1	523	0.19%
2019/01/08	1	61.30	0	0.00	60.60	1	563	0.18%
2019/01/07	1	60.50	1	60.80	61.60	0	567	0.00%
2018/12/14	0	0.00	0.3	65.40	65.40	-0.3	735	-0.04%
2018/12/06	0	0.00	2	64.15	62.80	-2	825	-0.24%
2018/12/05	0	0.00	1	65.40	65.60	-1	918	-0.11%
2018/11/30	1	64.30	1	64.30	64.30	0	1,096	0.00%
2018/11/29	1	64.50	0	0.00	63.50	1	1,106	0.09%
2018/11/20	1	61.80	2	62.85	62.00	-1	1,131	-0.09%
2018/10/19	1	54.80	0.2	55.10	55.10	0.8	1,425	0.05%
2018/10/15	0.3	56.50	0	0.00	56.50	0.3	1,538	0.02%
2018/10/11	1	55.10	0	0.00	54.60	1	1,580	0.06%
2018/10/09	0	60.60	0	0.00	60.60	0	1,584	0.00%
2018/10/08	1	61.70	3	61.20	61.40	-2	1,634	-0.12%
2018/10/05	6	61.00	4	62.53	60.00	2	1,691	0.12%
2018/10/04	1	68.10	0	0.00	66.20	1	1,757	0.06%
2018/09/19	0	0.00	1	54.00	53.60	-1	1,997	-0.05%
2018/09/18	1	54.20	2	54.35	53.90	-1	2,104	-0.05%
2018/09/14	1	55.80	0	0.00	55.80	1	2,257	0.04%
2018/09/10	0	0.00	3	54.47	54.80	-3	2,841	-0.11%
2018/09/07	2	55.00	4	54.75	54.70	-2	2,907	-0.07%
2018/09/06	1	55.80	1	55.20	55.60	0	3,054	0.00%
2018/09/04	4	57.60	0	0.00	57.30	4	3,522	0.11%
2018/09/03	0	0.00	1	58.40	57.30	-1	3,740	-0.03%
2018/08/31	4	59.33	2	59.00	60.40	2	3,722	0.05%
2018/08/30	0	0.00	3	57.20	57.80	-3	3,664	-0.08%
2018/08/29	1	56.40	0	0.00	56.20	1	3,679	0.03%
2018/08/28	0	0.00	3	55.80	55.50	-3	3,723	-0.08%
2018/08/27	0	0.00	1	54.90	56.10	-1	3,797	-0.03%
2018/08/23	2	54.35	1	54.50	54.50	1	4,120	0.02%
2018/08/22	1	56.80	3	55.73	54.60	-2	4,633	-0.04%
2018/08/21	0	0.00	1	54.80	55.00	-1	4,757	-0.02%
2018/08/20	1	54.70	0	0.00	54.00	1	4,886	0.02%
2018/08/17	1	55.10	0	0.00	55.00	1	4,923	0.02%
2018/08/16	0	0.00	4	56.03	56.10	-4	4,984	-0.08%
2018/08/15	0	0.00	2	55.10	54.90	-2	4,970	-0.04%
2018/08/14	0	0.00	2	53.15	54.70	-2	4,972	-0.04%
2018/08/13	1	54.20	0	0.00	52.90	1	4,994	0.02%
2018/08/10	1	55.20	5	54.66	54.40	-4	4,983	-0.08%
2018/08/09	0	0.00	1	55.30	55.00	-1	4,978	-0.02%
2018/08/08	3	55.73	1	55.70	55.70	2	4,983	0.04%
2018/08/07	3	56.33	4	56.40	56.20	-1	4,998	-0.02%
2018/08/06	0	0.00	1	55.80	55.80	-1	4,987	-0.02%
2018/08/03	1	54.70	1	55.80	55.80	0	4,990	0.00%
2018/08/02	1	54.50	4	54.40	54.10	-3	4,993	-0.06%
2018/08/01	1	56.40	0	0.00	56.00	1	4,980	0.02%
2018/07/31	1	56.70	1	58.00	58.30	0	4,973	0.00%
2018/07/30	3	57.20	0	0.00	56.50	3	4,946	0.06%
2018/07/26	13	58.48	12	58.75	58.30	1	4,926	0.02%
2018/07/25	12	58.58	5	58.12	58.00	7	4,905	0.14%
2018/07/24	3	57.40	5	57.80	57.90	-2	4,890	-0.04%
2018/07/19	2	56.50	0.1	56.50	56.30	1.9	4,897	0.04%
2018/07/18	0	0.00	6	58.00	56.50	-6	4,900	-0.12%
2018/07/17	0	0.00	1	57.70	57.90	-1	4,897	-0.02%
2018/07/16	27	59.56	21	59.70	58.10	6	4,892	0.12%
2018/07/13	1	57.80	0	0.00	57.90	1	4,869	0.02%
2018/07/11	1	57.10	1	57.00	56.90	0	4,857	0.00%
2018/07/10	0	0.00	1	57.40	57.60	-1	4,853	-0.02%
2018/07/09	1	56.80	6	55.73	55.90	-5	4,851	-0.10%
2018/07/06	2	53.85	2	55.70	56.20	0	4,852	0.00%
2018/07/05	4	55.08	3	53.30	53.50	1	4,826	0.02%
2018/07/04	7	57.61	9	57.49	56.20	-2	4,802	-0.04%
2018/07/03	5	59.80	0	0.00	59.00	5	4,750	0.11%
2018/06/28	3	59.37	2	59.70	58.30	1	4,687	0.02%
2018/06/27	10	62.14	11	62.45	59.40	-1	4,809	-0.02%
2018/06/26	1	60.00	2	60.00	61.50	-1	4,766	-0.02%
2018/06/25	4	59.40	6	59.25	59.20	-2	4,773	-0.04%
2018/06/22	3	60.33	5	60.06	59.00	-2	4,754	-0.04%
2018/06/21	12	61.61	20	61.88	63.00	-8	4,657	-0.17%
2018/06/20	6	58.33	0	0.00	59.40	6	4,408	0.14%
2018/06/15	23	60.31	20	59.90	59.90	3	4,207	0.07%
2018/06/14	31	59.85	39	61.11	60.40	-8	4,125	-0.19%
2018/06/13	13	62.07	2	61.55	58.00	11	3,945	0.28%
2018/06/12	29	61.66	41	61.72	60.60	-12	3,782	-0.32%
2018/06/11	18	57.40	24	57.69	58.00	-6	3,466	-0.17%
2018/06/08	24	53.34	24	53.85	54.00	0	3,272	0.00%
2018/06/07	8	53.79	4	53.65	52.90	4	3,245	0.12%
2018/06/06	2	52.80	2	53.90	54.10	0	3,199	0.00%
2018/06/05	6	53.08	3	52.63	52.10	3	3,178	0.09%
2018/06/04	4.1	54.07	4	54.35	53.60	0.1	3,204	0.00%
2018/06/01	9	53.74	11	53.29	52.90	-2	3,206	-0.06%
2018/05/31	16	56.50	14	57.37	53.50	2	3,126	0.06%
2018/05/30	28	57.58	18	57.60	57.20	10	2,902	0.34%
2018/05/29	1	55.50	0	0.00	56.60	1	2,395	0.04%
2018/05/28	4	50.03	8.4	50.80	51.50	-4.4	2,265	-0.19%
2018/05/25	1	49.10	2	49.30	48.45	-1	2,152	-0.05%
2018/05/24	5	48.37	2	48.00	49.15	3	2,134	0.14%
2018/05/23	1	47.05	0	0.00	47.40	1	2,089	0.05%
2018/05/22	1	47.10	0	0.00	46.90	1	2,106	0.05%
2018/05/21	0	0.00	2	48.45	47.65	-2	2,125	-0.09%
2018/05/18	1	47.70	4	47.66	47.70	-3	2,112	-0.14%
2018/05/17	1	47.20	1	48.00	47.20	0	2,131	0.00%
2018/05/16	1	46.90	1	47.25	46.90	0	2,133	0.00%
2018/05/15	1	46.90	1	47.00	46.90	0	2,184	0.00%
2018/05/14	1	46.35	0	0.00	46.35	1	2,263	0.04%
2018/05/11	1	45.80	1	45.40	45.40	0	2,310	0.00%
2018/04/27	0	0.00	3	44.40	44.65	-3	3,058	-0.10%
2018/04/26	0	0.00	2	43.20	43.20	-2	3,057	-0.07%
2018/04/24	0	0.00	6	45.70	45.40	-6	3,045	-0.20%
2018/04/23	2	46.50	0	0.00	46.55	2	3,036	0.07%
2018/04/20	2	47.38	4	47.20	47.15	-2	3,030	-0.07%
2018/04/19	2	47.58	0	0.00	47.90	2	3,022	0.07%
2018/04/18	0	0.00	1	46.80	46.20	-1	2,987	-0.03%
2018/04/17	1	46.60	0	0.00	46.40	1	2,977	0.03%
2018/04/16	7	48.09	7	47.92	47.65	0	2,961	0.00%
2018/04/13	1	47.55	2	47.25	47.55	-1	2,945	-0.03%
2018/04/12	4	46.66	0	0.00	46.70	4	2,950	0.14%
2018/04/11	1	47.15	2	47.10	46.95	-1	3,035	-0.03%
2018/04/09	4	46.76	10	46.60	46.80	-6	3,072	-0.20%
2018/04/03	2	47.75	1	47.85	48.10	1	3,066	0.03%
2018/04/02	0	0.00	101	48.15	47.60	-101	3,045	-3.32%	大賣/鉅額交易
2018/03/31	0	0.00	1	50.00	49.15	-1	2,990	-0.03%
2018/03/30	7	51.26	12	51.41	50.50	-5	2,963	-0.17%
2018/03/29	3	49.65	1	49.10	49.45	2	2,823	0.07%
2018/03/28	4	48.99	1	48.45	48.00	3	2,781	0.11%
2018/03/27	21	47.83	1	47.50	47.50	20	2,661	0.75%
2018/03/26	10	46.04	0	0.00	46.50	10	2,638	0.38%
2018/03/23	0	0.00	7	44.86	45.05	-7	2,643	-0.26%
2018/03/22	2	46.63	0	0.00	46.15	2	2,622	0.08%
2018/03/21	8	47.50	15	47.34	47.00	-7	2,611	-0.27%
2018/03/20	2	46.60	42	46.47	46.80	-40	2,620	-1.53%
2018/03/19	2	46.80	1	47.00	47.10	1	2,629	0.04%
2018/03/16	0	0.00	2	46.65	46.80	-2	2,636	-0.08%
2018/03/15	10	46.80	10	47.15	47.55	0	2,640	0.00%
2018/03/14	43	47.49	5	47.50	47.15	38	2,681	1.42%
2018/03/13	16	48.02	17	47.49	48.20	-1	2,691	-0.04%
2018/03/12	14	46.59	0	0.00	46.85	14	2,670	0.52%
2018/03/09	7	47.03	5	47.00	46.15	2	2,664	0.08%
2018/03/08	20	47.18	11	47.29	46.50	9	2,639	0.34%
2018/03/07	65	46.09	5	46.25	45.85	60	2,573	2.33%
2018/02/23	1	44.15	0	0.00	43.95	1	2,779	0.04%
2018/02/22	1	43.75	0	0.00	43.70	1	2,798	0.04%
2018/02/12	0	0.00	1	42.75	43.15	-1	2,841	-0.04%
2018/02/07	10	45.05	10	45.02	44.00	0	2,919	0.00%
2018/02/06	11	43.39	3	44.03	42.95	8	2,884	0.28%
2018/02/05	3	47.15	6	47.34	47.70	-3	2,818	-0.11%
2018/02/02	2.1	51.12	1	51.80	50.80	1.1	2,788	0.04%
2018/02/01	10	51.91	11	52.02	51.40	-1	2,790	-0.04%
2018/01/31	19.1	50.04	10	50.37	50.40	9.1	2,691	0.34%
2018/01/30	1	51.70	20	51.47	51.10	-19	2,649	-0.72%
2018/01/29	9	48.91	5	49.02	49.60	4	2,409	0.17%
2018/01/24	0.1	46.30	0	0.00	46.45	0.1	2,751	0.00%
2018/01/23	7.1	47.68	7	47.86	47.15	0.1	2,924	0.00%
2018/01/22	0	0.00	1	46.05	45.95	-1	2,986	-0.03%
2018/01/19	1	45.75	2	45.70	45.70	-1	3,311	-0.03%
2018/01/18	2	46.48	2	46.65	46.55	0	3,359	0.00%
2018/01/17	2	46.43	1	46.35	46.35	1	3,436	0.03%
2018/01/16	0.5	47.50	1	47.80	47.50	-0.5	3,497	-0.02%
2018/01/10	0	0.00	2	46.38	45.95	-2	3,932	-0.05%
2018/01/09	1	46.10	0	0.00	46.05	1	4,081	0.02%
2018/01/08	2	47.50	3	46.97	46.80	-1	4,109	-0.02%
2018/01/05	4	48.94	3	49.27	48.70	1	4,087	0.02%
2018/01/04	0	0.00	0	49.05	49.25	0	3,981	0.00%
2018/01/03	0	0.00	2	46.55	46.00	-2	3,920	-0.05%
2018/01/02	5	45.77	5	45.62	46.60	0	3,898	0.00%