胡連 (6279)-華南永昌-中正券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
169.0
漲跌
▼0.5
漲幅
-0.29%
成交量
472張
產業
上櫃電子零組件類股
488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

胡連 (6279)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/11/25	0	169.50	0	0.00	169.50	0	1,713	0.00%
2024/11/22	0	0.00	18	167.00	167.50	-18	1,700	-1.06%
2024/11/21	0	168.00	0	0.00	168.50	0	1,688	0.00%
2024/11/19	1	171.50	0	0.00	172.00	1	1,653	0.06%
2024/11/15	4	172.50	2.1	172.79	172.50	1.9	1,630	0.12%
2024/11/14	0	172.00	2	173.50	171.00	-2	1,618	-0.12%
2024/11/13	0	0.00	4	177.50	178.00	-4	1,585	-0.25%
2024/11/12	12	182.41	6	178.00	178.00	6	1,575	0.38%
2024/11/11	18	178.39	10	181.05	180.50	8	1,516	0.53%
2024/11/08	7	174.36	1	175.00	172.50	6	1,433	0.42%
2024/11/07	4	174.00	1	177.00	173.50	3	1,417	0.21%
2024/11/06	3	174.00	4	175.00	175.00	-1	1,373	-0.07%
2024/11/05	0	168.00	0.3	168.30	167.50	-0.3	1,346	-0.02%
2024/11/01	0	0.00	1.5	168.17	169.00	-1.5	1,367	-0.11%
2024/10/24	2	170.25	1	175.00	168.50	1	1,342	0.07%
2024/10/22	1	169.00	0	0.00	170.50	1	1,304	0.08%
2024/10/18	1	171.00	0	0.00	171.00	1	1,296	0.08%
2024/10/17	1	172.00	0	0.00	172.00	1	1,292	0.08%
2024/10/16	1	172.96	0	171.00	171.00	1	1,290	0.08%
2024/10/14	0	0.00	0	175.00	174.00	0	1,295	0.00%
2024/10/11	0	176.00	0	0.00	176.00	0	1,291	0.00%
2024/10/09	1.1	181.91	1	181.50	182.00	0.1	1,270	0.01%
2024/10/01	2	185.25	2	181.00	179.00	0	1,159	0.00%
2024/09/30	0	0.00	1	182.50	182.50	-1	1,147	-0.09%
2024/09/27	2	181.00	4	181.75	182.00	-2	1,139	-0.18%
2024/09/26	4	186.38	3	184.17	181.50	1	1,114	0.09%
2024/09/25	8	186.75	8	187.50	189.00	0	1,087	0.00%
2024/09/23	3	185.50	4.1	187.07	187.50	-1.1	999	-0.11%
2024/09/20	0	0.00	5	176.90	179.00	-5	907	-0.55%
2024/09/18	3	173.17	2.1	173.13	169.00	0.9	858	0.11%
2024/09/16	1	175.00	0	0.00	174.00	1	833	0.12%
2024/09/13	2	175.50	2.3	177.61	176.50	-0.3	798	-0.04%
2024/09/12	0	0.00	0	170.50	171.00	0	710	0.00%
2024/09/11	5	172.20	3	173.00	171.00	2	670	0.30%
2024/09/10	1	171.50	5	171.80	169.50	-4	560	-0.71%
2024/09/09	1	162.50	1.2	155.92	161.50	-0.2	440	-0.05%
2024/09/06	1.1	156.85	0.2	159.00	157.00	0.9	426	0.21%
2024/09/03	0.1	162.50	1	161.00	162.50	-1	400	-0.24%
2024/08/30	0.3	161.00	1	158.00	158.50	-0.7	390	-0.18%
2024/08/26	1	157.00	0	0.00	155.50	1	417	0.24%
2024/08/01	0	0.00	0.1	162.50	162.50	-0.1	466	-0.01%
2024/07/31	0	162.50	0	0.00	160.50	0	466	0.00%
2024/07/19	0	0.00	0	164.00	162.50	0	457	0.00%
2024/07/16	0	0.00	1	169.52	168.00	-1	459	-0.23%
2024/07/04	0	0.00	1	166.00	165.50	-1	500	-0.20%
2024/07/03	2	167.50	1	167.50	166.50	1	518	0.19%
2024/06/20	0	0.00	0.1	165.50	165.50	-0.1	632	-0.02%
2024/06/19	0	0.00	0	167.00	165.00	0	634	0.00%
2024/06/12	0	0.00	5	166.00	166.00	-5	655	-0.76%
2024/06/11	0	0.00	3	164.50	166.50	-3	670	-0.45%
2024/06/06	3	165.50	1	165.50	166.00	2	719	0.28%
2024/06/03	1	165.00	0	0.00	164.50	1	745	0.13%
2024/05/29	5	165.00	0.1	164.50	165.00	5	774	0.64%
2024/05/24	1	161.00	0	0.00	162.50	1	841	0.12%
2024/05/23	1	161.50	4	162.13	162.00	-3	839	-0.36%
2024/05/22	0.1	163.00	0	0.00	161.50	0.1	835	0.01%
2024/05/21	0	161.00	2	161.00	162.00	-2	833	-0.24%
2024/05/20	1	160.00	0	0.00	160.00	1	834	0.12%
2024/05/16	3	161.00	0	0.00	160.50	3	857	0.35%
2024/05/13	0	0.00	1	158.50	158.50	-1	873	-0.11%
2024/05/10	1	161.01	1	162.50	160.50	0	868	0.00%
2024/05/09	0	0.00	1.1	156.55	156.50	-1.1	844	-0.13%
2024/05/06	0.1	154.00	0	0.00	155.00	0.1	837	0.01%
2024/04/30	1	155.50	0	0.00	155.50	1	840	0.12%
2024/04/19	0.1	146.50	1	146.50	148.50	-1	846	-0.11%
2024/04/18	0	0.00	1	151.00	151.00	-1	837	-0.12%
2024/04/17	0	0.00	0.1	153.00	152.00	-0.1	836	-0.01%
2024/04/15	1	155.50	0	0.00	154.00	1	827	0.12%
2024/04/10	1.1	160.50	0	0.00	160.50	1.1	801	0.13%
2024/04/09	1	160.50	2	160.50	160.50	-1	798	-0.13%
2024/04/08	0.1	165.50	0	0.00	164.50	0.1	779	0.01%
2024/04/03	2	169.00	3	170.67	169.50	-1	771	-0.13%
2024/04/02	5	170.60	6	172.42	169.00	-1	778	-0.13%
2024/04/01	9.1	170.77	4	170.50	170.00	5.1	760	0.67%
2024/03/26	0.3	163.83	0	0.00	161.00	0.3	679	0.04%
2024/03/25	0.4	162.88	0	0.00	161.50	0.4	670	0.06%
2024/03/21	1	162.50	0	0.00	163.00	1	673	0.15%
2024/03/20	0	163.00	0	0.00	161.50	0	674	0.00%
2024/03/19	0	0.00	4	163.00	163.00	-4	671	-0.60%
2024/03/15	0	0.00	5	163.40	163.00	-5	655	-0.76%
2024/03/14	1	166.00	1	169.00	164.50	0	654	0.00%
2024/03/13	5	170.20	4	169.38	170.50	1	644	0.15%
2024/03/12	0	0.00	0	167.00	167.00	0	606	0.00%
2024/03/11	1	161.50	9	161.50	160.00	-8	594	-1.35%
2024/03/08	1	166.50	0.3	163.40	161.00	0.8	598	0.13%
2024/03/07	0	0.00	2	169.50	168.50	-2	585	-0.34%
2024/03/06	3	170.00	20	169.50	169.50	-17	575	-2.96%
2024/03/05	20	168.25	1	168.00	167.50	19	553	3.43%
2024/03/04	0	0.00	1	166.50	166.50	-1	543	-0.19%
2024/03/01	9	166.67	2	166.25	167.50	7	536	1.30%
2024/02/29	3	171.50	1	168.46	167.50	2	530	0.37%
2024/02/22	0	0.00	1	160.00	159.00	-1	469	-0.21%
2024/02/19	0	0.00	90	159.50	160.50	-90	471	-19.10%
2024/02/16	1	155.50	0.2	158.00	159.00	0.8	457	0.17%
2024/02/15	0.1	152.00	0.1	154.00	154.50	0	442	0.00%
2024/01/31	0.2	151.00	0	0.00	150.00	0.2	508	0.05%
2024/01/24	0.1	153.00	0	0.00	154.00	0.1	563	0.01%
2024/01/19	0	0.00	13	154.50	154.00	-13	604	-2.15%
2024/01/16	0	0.00	1	154.00	152.50	-1	597	-0.17%
2024/01/15	0	0.00	6	153.00	152.50	-6	596	-1.01%
2024/01/11	53	153.46	0	0.00	153.00	53	614	8.63%
2024/01/10	1	152.50	0	0.00	152.50	1	630	0.16%
2024/01/08	0	0.00	30	159.33	158.00	-30	632	-4.75%
2024/01/05	0	0.00	3	160.50	158.50	-3	633	-0.47%
2024/01/04	60	158.16	0	0.00	157.00	60	628	9.54%
2024/01/03	0	0.00	3	158.50	158.50	-3	660	-0.45%
2024/01/02	20	159.00	0	0.00	158.00	20	678	2.95%
2023/12/28	1	158.50	1	159.00	158.50	0	811	0.00%
2023/12/26	0	155.00	0	0.00	154.50	0	826	0.00%
2023/12/20	0.1	155.13	0	0.00	154.00	0.1	841	0.01%
2023/12/14	0	156.00	0	0.00	156.00	0	842	0.00%
2023/12/12	0	0.00	0.5	156.00	154.50	-0.5	859	-0.06%
2023/12/08	1.1	156.09	10	159.00	156.00	-8.9	877	-1.01%
2023/12/07	0.5	158.01	0	0.00	158.50	0.5	880	0.06%
2023/12/05	1	157.00	0	0.00	157.50	1	909	0.11%
2023/12/04	0	0.00	1	159.50	158.50	-1	909	-0.11%
2023/12/01	0	0.00	1.1	160.95	161.50	-1.1	912	-0.12%
2023/11/30	0	0.00	0	162.00	160.50	0	910	0.00%
2023/11/29	0	0.00	1	161.01	161.00	-1	913	-0.11%
2023/11/28	0.1	160.00	0	0.00	160.50	0.1	910	0.01%
2023/11/27	0	0.00	1	160.50	158.50	-1	908	-0.11%
2023/11/24	12	158.96	1	159.00	158.00	11	902	1.22%
2023/11/16	0	156.50	10	155.70	157.00	-10	901	-1.11%
2023/11/15	1	153.50	0	0.00	153.50	1	899	0.11%
2023/11/14	1	154.50	0	0.00	154.50	1	900	0.11%
2023/11/10	0	0.00	1	156.50	156.00	-1	897	-0.11%
2023/11/09	0	0.00	6	155.42	157.50	-6	888	-0.68%
2023/11/08	3	156.50	2	156.75	156.50	1	871	0.11%
2023/11/07	0	0.00	2	154.00	152.00	-2	858	-0.23%
2023/11/06	15	150.67	0	0.00	152.50	15	855	1.75%
2023/11/02	0	147.50	1	147.00	147.00	-1	903	-0.11%
2023/11/01	0	0.00	1	141.00	142.00	-1	890	-0.11%
2023/10/31	0.4	140.00	0	0.00	138.00	0.4	895	0.04%
2023/10/30	2.7	143.00	2	143.00	142.50	0.7	901	0.07%
2023/10/27	1	148.00	0	0.00	147.00	1	906	0.11%
2023/10/26	0	153.00	0	0.00	151.50	0	911	0.00%
2023/10/25	0	154.00	0	0.00	153.50	0	945	0.00%
2023/10/24	1	150.03	1	153.00	152.00	0	980	0.00%
2023/10/23	0	151.00	0	0.00	149.00	0	992	0.00%
2023/10/20	2	150.25	1	149.50	149.50	1	1,007	0.10%
2023/10/19	0	0.00	1	152.50	153.00	-1	1,021	-0.10%
2023/10/18	0	0.00	1	153.00	152.00	-1	1,035	-0.10%
2023/10/17	1	153.51	3	154.33	154.00	-2	1,039	-0.19%
2023/10/16	0	0.00	5	154.00	153.00	-5	1,047	-0.48%
2023/10/13	0	0.00	2	155.00	154.00	-2	1,056	-0.19%
2023/10/12	1	152.04	3	153.50	154.50	-2	1,074	-0.18%
2023/10/11	8	153.06	1	152.00	151.00	7	1,081	0.65%
2023/10/06	3	157.50	2	158.50	158.00	1	1,065	0.09%
2023/10/05	15	163.00	11	159.50	158.00	4	1,054	0.38%
2023/10/04	1	157.00	3	157.33	158.00	-2	979	-0.20%
2023/10/02	5	151.60	3.6	152.30	153.50	1.4	984	0.15%
2023/09/28	0	0.00	5	148.50	147.00	-5	993	-0.50%
2023/09/26	0	0.00	2	150.30	149.00	-2	1,084	-0.19%
2023/09/22	1.1	148.50	100	148.50	149.00	-99	1,146	-8.63%
2023/09/20	1	149.00	1	149.50	149.00	0	1,173	0.00%
2023/09/18	100	150.04	0	0.00	149.50	100	1,220	8.20%
2023/09/15	0.2	149.00	10	148.50	149.50	-9.8	1,271	-0.77%
2023/09/14	2	152.50	0	0.00	152.50	2	1,339	0.15%
2023/09/13	0	0.00	2	153.25	153.50	-2	1,438	-0.14%
2023/09/12	0	0.00	2	150.75	150.50	-2	1,471	-0.14%
2023/09/11	1	149.00	0	0.00	149.00	1	1,520	0.07%
2023/09/08	0	0.00	1	153.50	150.00	-1	1,575	-0.06%
2023/09/06	10	148.75	0	0.00	148.50	10	1,924	0.52%
2023/09/05	1	146.00	0	0.00	147.50	1	2,088	0.05%
2023/09/04	1	145.00	0	0.00	146.50	1	2,091	0.05%
2023/08/30	0	0.00	1	142.00	141.50	-1	2,115	-0.05%
2023/08/28	2	138.50	1	138.00	137.50	1	2,160	0.05%
2023/08/25	2	142.00	0	0.00	141.00	2	2,161	0.09%
2023/08/24	3	141.83	0	0.00	143.50	3	2,172	0.14%
2023/08/22	0	0.00	5	146.40	146.50	-5	2,190	-0.23%
2023/08/21	0	0.00	2	147.50	146.00	-2	2,192	-0.09%
2023/08/18	0	0.00	3	146.83	145.00	-3	2,189	-0.14%
2023/08/17	2	148.25	2	148.00	148.50	0	2,195	0.00%
2023/08/14	0	0.00	1	143.00	143.50	-1	2,216	-0.05%
2023/08/11	3.5	147.93	0	0.00	147.00	3.5	2,211	0.16%
2023/08/09	1	146.50	16	148.09	147.00	-15	2,195	-0.68%
2023/08/08	1.2	151.50	0	0.00	150.00	1.2	2,175	0.05%
2023/08/02	2	153.75	0	0.00	153.00	2	2,161	0.09%
2023/08/01	1	159.50	0	0.00	158.00	1	2,141	0.05%
2023/07/31	79	160.25	0	0.00	158.00	79	2,123	3.72%
2023/07/27	0	0.00	1	156.00	158.50	-1	2,078	-0.05%
2023/07/25	1	157.00	4	156.88	155.50	-3	2,037	-0.15%
2023/07/24	3	151.50	2	152.49	153.00	1	2,022	0.05%
2023/07/21	4.1	154.01	0	0.00	155.00	4.1	2,011	0.20%
2023/07/20	5.2	157.23	0	0.00	158.50	5.2	2,007	0.26%
2023/07/19	3.3	160.23	1	156.50	156.50	2.3	1,990	0.11%
2023/07/18	1	161.00	0	0.00	160.50	1	1,993	0.05%
2023/07/14	3	165.00	1	165.50	164.50	2	1,971	0.10%
2023/07/13	0	0.00	1	164.00	162.00	-1	1,963	-0.05%
2023/07/12	6	161.83	0	0.00	161.00	6	1,955	0.31%
2023/07/11	0	0.00	5	162.50	162.50	-5	1,959	-0.26%
2023/07/10	1.3	162.10	4.6	161.43	161.50	-3.3	1,959	-0.17%
2023/07/07	9	162.89	16	162.28	160.50	-7	1,987	-0.35%
2023/07/06	3	169.00	2	171.50	167.50	1	1,943	0.05%
2023/07/05	2	169.00	6	169.75	168.50	-4	1,926	-0.21%
2023/07/04	12	169.54	0	0.00	167.00	12	1,906	0.63%
2023/07/03	0	0.00	6	169.67	169.00	-6	1,845	-0.33%
2023/06/30	6	166.25	1	167.50	166.50	5	1,822	0.27%
2023/06/29	1	166.50	5	165.80	167.00	-4	1,815	-0.22%
2023/06/28	2	164.75	1	166.00	164.00	1	1,814	0.06%
2023/06/27	6	167.58	9	166.56	165.00	-3	1,834	-0.16%
2023/06/26	12	168.63	4	168.00	167.00	8	1,857	0.43%
2023/06/21	4	169.88	7.4	171.28	169.50	-3.4	1,870	-0.18%
2023/06/20	14.1	168.10	3	169.50	167.50	11.1	1,874	0.59%
2023/06/19	12.1	170.95	78.2	171.97	175.50	-66.1	1,807	-3.66%
2023/06/16	11	168.27	4	168.13	167.00	7	1,705	0.41%
2023/06/15	72.4	170.93	6	170.42	171.00	66.4	1,657	4.01%
2023/06/14	3	173.83	13	175.04	172.50	-10	1,612	-0.62%
2023/06/13	10	172.40	22	173.32	174.00	-12	1,567	-0.77%
2023/06/12	53	168.14	105	168.19	167.00	-52	1,420	-3.66%	大賣/
2023/06/09	59	158.53	16	158.94	161.00	43	1,220	3.52%
2023/06/07	4	148.38	0	0.00	149.00	4	1,086	0.37%
2023/06/06	2	147.50	2	149.00	147.50	0	1,110	0.00%
2023/06/05	1	150.50	4	150.75	149.50	-3	1,115	-0.27%
2023/06/02	0	0.00	0	150.25	149.50	0	1,164	0.00%
2023/06/01	3	149.50	0	149.00	148.00	3	1,149	0.26%
2023/05/31	1	148.00	2	147.25	146.50	-1	1,144	-0.09%
2023/05/30	0	0.00	1	146.50	147.00	-1	1,139	-0.09%
2023/05/29	1	146.99	1	146.94	146.00	0	1,135	0.00%
2023/05/25	0	145.50	1.1	144.07	144.00	-1	1,131	-0.09%
2023/05/24	1	144.50	1	144.00	143.50	0	1,141	0.00%
2023/05/23	13	144.88	0	0.00	144.00	13	1,150	1.13%
2023/05/22	0	0.00	1	143.50	143.00	-1	1,157	-0.09%
2023/05/16	2.1	141.50	0.1	142.50	140.50	2	1,202	0.17%
2023/05/10	1	143.00	1	143.00	142.00	0	1,263	0.00%
2023/05/09	1	141.00	4	141.88	141.50	-3	1,269	-0.24%
2023/05/08	1.1	139.95	0	0.00	138.50	1.1	1,282	0.09%
2023/05/02	1	138.50	0	0.00	138.50	1	1,515	0.07%
2023/04/21	2	140.00	0	0.00	139.00	2	1,536	0.13%
2023/04/20	0	0.00	1	143.00	142.50	-1	1,539	-0.06%
2023/04/17	1	147.00	1	147.50	147.50	0	1,561	0.00%
2023/04/14	3	146.33	0	0.00	146.50	3	1,569	0.19%
2023/04/13	3	146.50	3	145.17	145.00	0	1,577	0.00%
2023/04/12	0	0.00	2	146.75	147.50	-2	1,598	-0.13%
2023/04/11	0	0.00	3	144.17	144.50	-3	1,602	-0.19%
2023/04/10	4	143.38	1	142.50	142.50	3	1,632	0.18%
2023/04/07	0	0.00	1	144.50	144.00	-1	1,632	-0.06%
2023/03/31	1	143.50	2	144.50	142.50	-1	1,642	-0.06%
2023/03/29	0	0.00	3	142.00	143.50	-3	1,652	-0.18%
2023/03/28	3	141.50	1	140.50	141.50	2	1,664	0.12%
2023/03/27	4.1	144.48	5	144.10	144.00	-0.9	1,639	-0.05%
2023/03/24	8	146.88	5	148.60	148.00	3	1,622	0.18%
2023/03/23	4	141.25	4	144.13	146.00	0	1,631	0.00%
2023/03/22	0	0.00	2	149.00	148.00	-2	1,658	-0.12%
2023/03/21	2	147.25	0	0.00	146.50	2	1,698	0.12%
2023/03/17	1	146.00	0	0.00	146.00	1	1,862	0.05%
2023/03/16	0.1	145.00	0	0.00	143.50	0.1	1,878	0.01%
2023/03/15	1	147.50	0	0.00	146.50	1	1,891	0.05%
2023/03/14	1	144.50	0	0.00	145.00	1	1,903	0.05%
2023/03/13	3	147.67	0	0.00	148.00	3	1,932	0.16%
2023/03/10	5.1	150.93	0	0.00	149.50	5.1	1,985	0.26%
2023/03/09	1	154.50	0	0.00	154.00	1	1,996	0.05%
2023/03/07	0	0.00	8.1	159.80	159.00	-8.1	2,009	-0.40%
2023/03/06	4	155.00	1	155.00	155.50	3	1,987	0.15%
2023/03/03	1	153.50	0	0.00	153.00	1	2,006	0.05%
2023/02/24	1	155.00	0.1	154.50	153.50	0.9	2,105	0.04%
2023/02/22	1	155.50	0	0.00	155.00	1	2,276	0.04%
2023/02/20	1	158.00	2	157.50	158.50	-1	2,453	-0.04%
2023/02/17	1	156.50	0	0.00	156.50	1	2,516	0.04%
2023/02/16	2	158.75	2	157.75	158.50	0	2,595	0.00%
2023/02/15	1	156.50	0	0.00	155.50	1	2,749	0.04%
2023/02/14	0	156.50	0	0.00	155.00	0	2,910	0.00%
2023/02/10	1	155.00	0	0.00	154.50	1	2,979	0.03%
2023/02/08	2	158.75	1	158.00	158.50	1	2,972	0.03%
2023/02/07	3	158.17	1	159.00	158.50	2	2,968	0.07%
2023/02/06	1	161.50	0	0.00	158.00	1	3,001	0.03%
2023/02/03	1	162.50	4	161.75	160.50	-3	3,011	-0.10%
2023/02/02	0	0.00	1	156.50	157.00	-1	2,963	-0.03%
2023/02/01	1	156.00	1	154.50	156.00	0	2,941	0.00%
2023/01/31	3	156.00	1	157.00	154.50	2	2,923	0.07%
2023/01/30	0	0.00	5	148.30	150.00	-5	2,889	-0.17%
2023/01/16	1	142.00	5	142.50	142.00	-4	2,897	-0.14%
2023/01/13	1	142.50	0	0.00	141.50	1	2,927	0.03%
2023/01/12	0	0.00	1	143.00	142.50	-1	2,963	-0.03%
2023/01/10	1	145.00	0	0.00	143.00	1	3,038	0.03%
2023/01/09	3	143.33	1	144.00	144.00	2	3,079	0.06%
2023/01/06	5	143.50	0	0.00	143.50	5	3,152	0.16%
2023/01/05	4	143.50	0	0.00	142.00	4	3,218	0.13%
2023/01/03	3	143.00	4	145.14	144.50	-1	3,316	-0.03%
2022/12/30	2	145.50	13	144.81	144.50	-11	3,348	-0.33%
2022/12/29	12.1	139.08	7	140.71	140.50	5.1	3,394	0.15%
2022/12/28	8.3	142.95	0	0.00	142.50	8.3	3,414	0.24%
2022/12/27	0	0.00	4	150.00	149.50	-4	3,470	-0.12%
2022/12/23	1	149.50	1	150.00	149.50	0	3,594	0.00%
2022/12/22	1.1	147.55	0	0.00	152.00	1.1	3,687	0.03%
2022/12/21	1.2	146.93	5	146.00	145.50	-3.8	3,799	-0.10%
2022/12/20	7.5	150.14	4	155.25	147.50	3.5	3,881	0.09%
2022/12/19	0.1	155.00	0	0.00	154.00	0.1	3,924	0.00%
2022/12/16	5	159.80	0	0.00	157.50	5	4,009	0.12%
2022/12/15	4	163.00	2	164.00	161.50	2	4,035	0.05%
2022/12/14	10	162.80	9	163.56	161.50	1	4,039	0.02%
2022/12/13	7	160.00	2	161.00	161.50	5	4,078	0.12%
2022/12/12	1	164.50	17	163.21	161.50	-16	4,189	-0.38%
2022/12/09	6	159.00	4	160.63	157.50	2	4,154	0.05%
2022/12/08	1	153.00	19	154.47	158.00	-18	4,230	-0.43%
2022/12/07	19	155.47	16	155.53	152.00	3	4,336	0.07%
2022/12/06	9	159.78	4	160.50	157.50	5	4,560	0.11%
2022/12/05	15	161.60	6	161.92	161.00	9	4,679	0.19%
2022/12/02	4	159.75	5	160.00	160.50	-1	4,656	-0.02%
2022/12/01	1	157.00	0	0.00	156.00	1	4,606	0.02%
2022/11/29	2	154.00	2	154.00	153.50	0	4,573	0.00%
2022/11/28	0	0.00	0.1	156.00	156.00	-0.1	4,577	0.00%
2022/11/25	2	156.00	0	0.00	154.00	2	4,636	0.04%
2022/11/24	4	155.00	7	156.57	154.00	-3	4,728	-0.06%
2022/11/22	4	151.00	1	152.00	152.50	3	4,731	0.06%
2022/11/18	4	156.00	3	157.83	155.00	1	4,805	0.02%
2022/11/17	1	153.50	8	152.69	153.50	-7	4,759	-0.15%
2022/11/16	2.1	145.86	2	145.00	145.50	0.1	4,683	0.00%
2022/11/15	4	140.50	3	142.50	143.00	1	4,668	0.02%
2022/11/14	15	143.07	12	144.58	145.00	3	4,653	0.06%
2022/11/11	9	147.11	6	152.75	143.00	3	4,581	0.07%
2022/11/10	16.1	158.28	5	159.80	149.50	11.1	4,423	0.25%
2022/11/09	6	159.08	1	158.50	156.50	5	4,272	0.12%
2022/11/03	1	154.50	0	0.00	155.00	1	4,460	0.02%
2022/11/02	0	0.00	1	152.00	154.50	-1	4,608	-0.02%
2022/11/01	1	150.00	1	151.00	152.00	0	4,708	0.00%
2022/10/31	1.1	144.62	4	144.63	146.00	-2.9	4,686	-0.06%
2022/10/28	3	143.17	0	0.00	140.50	3	4,707	0.06%
2022/10/27	1	141.00	0	0.00	146.00	1	4,721	0.02%
2022/10/24	1	148.00	2	149.50	147.00	-1	4,710	-0.02%
2022/10/21	3	147.50	2	147.50	147.00	1	4,803	0.02%
2022/10/20	1	151.00	1	152.00	151.00	0	4,895	0.00%
2022/10/19	0	0.00	2	155.00	153.50	-2	4,870	-0.04%
2022/10/18	4	150.63	4	152.00	152.50	0	4,886	0.00%
2022/10/17	5	146.50	8	148.56	152.50	-3	4,892	-0.06%
2022/10/14	5	156.00	3	157.33	151.00	2	4,894	0.04%
2022/10/13	6	160.42	0	0.00	153.50	6	4,892	0.12%
2022/10/12	1	165.00	6	167.33	165.50	-5	4,911	-0.10%
2022/10/11	3	174.33	7	173.93	168.00	-4	5,023	-0.08%
2022/10/07	4	174.63	2	175.50	175.50	2	5,098	0.04%
2022/10/06	2	173.25	2	172.25	176.00	0	5,171	0.00%
2022/10/05	2	171.25	1	172.50	169.00	1	5,316	0.02%
2022/10/04	15	174.90	15	175.80	173.50	0	5,496	0.00%
2022/10/03	0	0.00	3	169.50	171.00	-3	5,563	-0.05%
2022/09/30	2	163.50	1	165.00	166.50	1	5,865	0.02%
2022/09/29	2	168.25	2	168.00	168.00	0	5,992	0.00%
2022/09/28	16	166.94	19	161.97	159.50	-3	5,920	-0.05%
2022/09/27	12	166.79	10	166.75	165.50	2	5,818	0.03%
2022/09/26	3	168.83	4	166.75	166.00	-1	5,764	-0.02%
2022/09/23	6	177.75	4	176.50	173.00	2	5,737	0.03%
2022/09/22	7	179.14	8	180.13	181.00	-1	5,659	-0.02%
2022/09/21	2	174.50	2.1	175.78	178.00	-0.1	5,601	0.00%
2022/09/20	8	178.88	7	178.43	178.00	1	5,585	0.02%
2022/09/19	6	177.00	6	177.58	179.50	0	5,479	0.00%
2022/09/16	1	173.50	1	169.50	172.50	0	5,348	0.00%
2022/09/15	10	176.10	9	176.17	172.00	1	5,335	0.02%
2022/09/14	8	178.13	6	179.42	181.50	2	5,220	0.04%
2022/09/13	7	176.57	15.1	175.83	177.00	-8.1	5,125	-0.16%
2022/09/12	26	169.62	24	168.23	167.00	2	4,977	0.04%
2022/09/08	1	159.50	1	160.50	158.00	0	4,894	0.00%
2022/09/07	1	158.00	0	0.00	158.00	1	4,884	0.02%
2022/09/06	3	155.67	2	156.00	155.00	1	4,881	0.02%
2022/09/05	2	159.00	2	157.50	156.50	0	4,868	0.00%
2022/09/02	1	160.50	0	0.00	159.00	1	4,847	0.02%
2022/09/01	1	166.50	4	163.75	160.00	-3	4,838	-0.06%
2022/08/31	4	162.25	3	164.67	166.00	1	4,761	0.02%
2022/08/29	3	155.50	3	155.83	157.00	0	4,616	0.00%
2022/08/26	0	0.00	1	162.00	157.50	-1	4,581	-0.02%
2022/08/25	5	160.30	6	161.42	162.00	-1	4,551	-0.02%
2022/08/24	2	155.75	3	158.17	154.00	-1	4,485	-0.02%
2022/08/23	1	151.50	4	151.50	153.50	-3	4,402	-0.07%
2022/08/22	3	151.17	6	150.58	148.50	-3	4,371	-0.07%
2022/08/19	8	155.00	1	151.00	154.50	7	4,350	0.16%
2022/08/17	2	147.00	0	0.00	146.00	2	4,302	0.05%
2022/08/16	2	147.50	2	148.50	146.50	0	4,301	0.00%
2022/08/15	4	147.00	2	147.50	148.00	2	4,279	0.05%
2022/08/12	5	147.10	4	144.00	148.00	1	4,306	0.02%
2022/08/11	7	149.00	9	149.72	145.50	-2	4,257	-0.05%
2022/08/10	1	160.00	1	159.50	157.00	0	4,070	0.00%
2022/08/09	11	164.27	7	162.21	160.00	4	4,052	0.10%
2022/08/08	16	160.78	18	162.14	163.50	-2	3,884	-0.05%
2022/08/05	1	151.50	1	153.00	155.00	0	3,739	0.00%
2022/08/04	7	151.71	7	151.57	151.00	0	3,714	0.00%
2022/08/03	2	151.75	2	152.25	149.50	0	3,674	0.00%
2022/08/02	2	151.50	6	153.17	154.00	-4	3,640	-0.11%
2022/08/01	4	151.38	3	152.50	152.50	1	3,604	0.03%
2022/07/29	1	150.00	30	152.00	151.50	-29	3,587	-0.81%
2022/07/28	12	154.58	8	152.63	149.50	4	3,544	0.11%
2022/07/27	34	150.56	2	158.25	156.50	32	3,435	0.93%
2022/07/25	2	147.00	2	148.00	151.00	0	3,297	0.00%
2022/07/21	1	146.50	0	0.00	149.00	1	3,191	0.03%
2022/07/20	0	0.00	1	148.50	150.50	-1	3,130	-0.03%
2022/07/19	0	0.00	8	145.69	146.00	-8	3,039	-0.26%
2022/07/18	26	145.17	27	145.80	151.00	-1	2,947	-0.03%
2022/07/15	4	148.63	1	152.50	148.00	3	2,779	0.11%
2022/07/14	5	154.40	7	155.29	156.50	-2	2,634	-0.08%
2022/07/13	10	156.80	8	156.50	153.50	2	2,511	0.08%
2022/07/12	7	149.29	11	150.45	151.00	-4	2,290	-0.17%
2022/07/11	4	149.00	4	149.63	150.00	0	2,051	0.00%
2022/07/08	48	147.69	56	147.47	147.00	-8	1,886	-0.42%
2022/07/07	9	133.83	57	140.62	141.00	-48	1,525	-3.15%
2022/07/06	2	127.00	2	128.25	128.50	0	1,323	0.00%
2022/07/04	2	128.00	2	129.00	128.50	0	1,267	0.00%
2022/06/28	60	132.25	0	0.00	130.50	60	1,196	5.02%
2022/06/23	1	131.00	2	131.25	131.50	-1	1,194	-0.08%
2022/06/22	4	126.25	3	125.83	127.00	1	1,138	0.09%
2022/06/21	1	120.50	2	124.25	125.50	-1	1,112	-0.09%
2022/06/20	5	132.40	9	131.06	121.50	-4	1,071	-0.37%
2022/06/17	6	134.08	2	132.50	134.50	4	961	0.42%
2022/06/13	1	128.50	14	127.79	128.50	-13	855	-1.52%
2022/06/08	1	128.00	3	127.67	126.00	-2	810	-0.25%
2022/06/07	2	128.75	1	128.50	127.00	1	803	0.12%
2022/06/06	2	126.50	1	126.50	125.50	1	793	0.13%
2022/06/01	10	128.95	6	129.67	129.50	4	765	0.52%
2022/05/30	1	126.00	1	127.00	127.00	0	711	0.00%
2022/05/27	23	126.37	21	125.10	125.00	2	694	0.29%
2022/05/26	1	121.00	1	122.00	121.50	0	648	0.00%
2022/05/25	6	121.75	9	122.72	120.50	-3	636	-0.47%
2022/05/24	9	118.94	2	119.50	117.50	7	608	1.15%
2022/05/23	2	118.00	2	117.50	117.50	0	593	0.00%
2022/05/20	10	119.60	10	119.50	117.00	0	585	0.00%
2022/05/19	1	111.00	1	116.00	114.50	0	531	0.00%
2022/05/18	1	113.50	5	113.90	114.00	-4	527	-0.76%
2022/05/17	1	113.50	0	0.00	113.50	1	519	0.19%
2022/05/16	0	0.00	1	109.00	107.50	-1	510	-0.20%
2022/05/11	1	106.50	1	107.00	106.50	0	513	0.00%
2022/05/10	2	101.25	2	102.75	103.00	0	510	0.00%
2022/05/09	3	103.67	2	103.00	103.00	1	505	0.20%
2022/04/29	1	105.00	1	104.00	104.00	0	507	0.00%
2022/04/13	1	118.00	1	117.00	117.50	0	591	0.00%
2022/04/08	5	122.00	1	121.50	121.50	4	604	0.66%
2022/04/07	1	123.50	5	126.30	122.50	-4	601	-0.67%
2022/04/06	3	122.50	0	0.00	122.50	3	587	0.51%
2022/04/01	1	122.50	1	124.00	124.50	0	640	0.00%
2022/03/30	2	128.50	2	128.75	128.50	0	704	0.00%
2022/03/29	2	124.50	1	124.50	125.00	1	676	0.15%
2022/03/18	1	118.00	0	0.00	117.50	1	814	0.12%
2022/03/03	0	0.00	64	125.16	125.50	-64	924	-6.92%
2022/02/25	1	123.50	0	0.00	124.00	1	946	0.11%
2022/02/23	0	0.00	1	128.50	128.50	-1	960	-0.10%
2022/02/18	0	0.00	2	124.00	125.50	-2	993	-0.20%
2022/02/16	1	127.00	0	0.00	126.00	1	1,065	0.09%
2022/02/14	0	0.00	1.7	126.50	127.50	-1.7	1,200	-0.14%
2022/02/11	1	130.50	0	0.00	130.00	1	1,241	0.08%
2022/02/08	0	0.00	2	129.75	130.50	-2	1,295	-0.15%
2022/01/26	0	0.00	32	123.81	124.00	-32	1,320	-2.42%
2022/01/25	1	123.50	0	0.00	123.00	1	1,351	0.07%
2022/01/24	2	124.00	88	124.07	125.50	-86	1,375	-6.25%
2022/01/21	1	127.50	3.3	126.31	126.00	-2.3	1,395	-0.17%
2022/01/20	2	129.50	1	130.50	130.00	1	1,425	0.07%
2022/01/19	1	130.00	0	0.00	130.00	1	1,462	0.07%
2022/01/18	2	132.50	1	132.50	131.50	1	1,526	0.07%
2022/01/14	2	130.00	7	128.93	130.00	-5	1,598	-0.31%
2022/01/13	1	131.00	0	0.00	131.00	1	1,599	0.06%
2022/01/12	1	136.00	1	135.50	135.50	0	1,620	0.00%
2022/01/11	3	138.33	1	136.00	136.00	2	1,656	0.12%
2022/01/07	2	138.25	3	136.33	138.50	-1	1,638	-0.06%
2022/01/06	1	140.00	1	140.50	140.50	0	1,622	0.00%
2022/01/05	1	140.50	1	141.50	142.50	0	1,609	0.00%
2022/01/04	2	140.50	2	140.75	140.50	0	1,600	0.00%
2021/12/29	1	139.00	1	140.50	141.00	0	1,589	0.00%
2021/12/28	56	143.92	1	143.00	140.50	55	1,578	3.48%
2021/12/27	28	144.36	2	143.24	142.50	26	1,527	1.70%
2021/12/24	1	142.00	1	139.00	138.00	0	1,461	0.00%
2021/12/23	3	139.65	2	137.50	137.50	1	1,444	0.07%
2021/12/22	4	140.50	2	141.25	140.00	2	1,422	0.14%
2021/12/21	16	139.47	17	140.38	140.00	-1	1,415	-0.07%
2021/12/20	5	138.50	0	0.00	141.00	5	1,382	0.36%
2021/12/17	0	0.00	3	139.00	138.50	-3	1,375	-0.22%
2021/12/16	3	140.83	1	140.00	141.00	2	1,423	0.14%
2021/12/08	1	137.00	3	135.83	137.00	-2	1,335	-0.15%
2021/12/07	0	0.00	1	132.00	132.00	-1	1,310	-0.08%
2021/12/06	2	130.25	0	0.00	129.00	2	1,314	0.15%
2021/12/02	1	131.50	0	0.00	131.00	1	1,313	0.08%
2021/11/30	1	132.50	2	136.50	134.00	-1	1,310	-0.08%
2021/11/26	1	126.00	0	0.00	126.00	1	1,269	0.08%
2021/11/24	0	0.00	1	133.00	132.00	-1	1,256	-0.08%
2021/11/23	1	132.50	0	0.00	129.50	1	1,253	0.08%
2021/11/19	1	133.00	0	0.00	133.50	1	1,248	0.08%
2021/11/18	2	135.00	1.1	136.32	134.50	0.9	1,247	0.07%
2021/11/17	5	137.30	15	135.93	136.00	-10	1,240	-0.81%
2021/11/16	4.1	140.57	5	139.51	138.50	-0.9	1,219	-0.08%
2021/11/15	28	140.55	22	140.50	141.50	6	1,189	0.50%
2021/11/12	8	140.50	11	139.95	136.50	-3	1,154	-0.26%
2021/11/11	1	137.00	4	135.25	134.00	-3	1,063	-0.28%
2021/11/10	4	132.75	2	134.25	135.00	2	1,032	0.19%
2021/11/05	0	0.00	3	131.83	132.00	-3	969	-0.31%
2021/11/04	0	0.00	1	128.50	128.50	-1	961	-0.10%
2021/11/02	2	130.50	0	0.00	128.50	2	943	0.21%
2021/10/29	0	0.00	2	135.00	134.00	-2	893	-0.22%
2021/10/28	1	138.00	3	136.50	132.50	-2	871	-0.23%
2021/10/27	1	134.50	0	0.00	135.00	1	841	0.12%
2021/10/26	3	133.50	3	132.17	129.00	0	816	0.00%
2021/10/25	3	131.17	3	130.17	131.00	0	762	0.00%
2021/10/22	1	122.00	0	0.00	122.00	1	734	0.14%
2021/10/20	5	121.70	4	122.25	123.00	1	756	0.13%
2021/10/19	1	121.50	3	121.17	121.00	-2	752	-0.27%
2021/10/15	0	0.00	1	109.50	110.00	-1	757	-0.13%
2021/10/14	1	107.00	0	0.00	106.00	1	772	0.13%
2021/09/29	1	115.50	0	0.00	113.00	1	1,279	0.08%
2021/09/27	1	123.00	10	120.00	120.00	-9	1,461	-0.62%
2021/09/24	1	125.00	0	0.00	125.00	1	1,497	0.07%
2021/09/23	13	124.31	3	124.00	124.50	10	1,555	0.64%
2021/09/16	0	0.00	2	114.00	114.00	-2	1,699	-0.12%
2021/09/10	0	0.00	1	115.00	115.00	-1	1,997	-0.05%
2021/09/08	1	110.00	0	0.00	109.00	1	2,000	0.05%
2021/08/24	0	0.00	3	121.50	121.00	-3	1,990	-0.15%
2021/08/17	2	120.50	0	0.00	117.00	2	1,970	0.10%
2021/08/16	0	0.00	0.6	120.50	120.50	-0.6	1,968	-0.03%
2021/08/13	1	124.00	0	0.00	120.50	1	1,955	0.05%
2021/08/11	1	127.50	0	0.00	125.50	1	1,943	0.05%
2021/08/10	1	128.00	1	130.50	129.00	0	1,941	0.00%
2021/08/09	0	0.00	1.5	132.77	130.00	-1.5	1,941	-0.08%
2021/08/05	0	0.00	0.2	137.00	135.00	-0.2	1,946	-0.01%
2021/08/04	1	137.50	1	135.50	135.00	0	1,971	0.00%
2021/08/03	3	139.00	3	137.00	138.00	0	1,984	0.00%
2021/08/02	1	136.00	1	138.50	138.00	0	1,988	0.00%
2021/07/30	2	139.50	1	135.50	135.50	1	1,985	0.05%
2021/07/29	2	136.75	2	139.75	140.00	0	1,979	0.00%
2021/07/28	0	0.00	24	137.29	136.00	-24	1,968	-1.22%
2021/07/27	4	143.88	3	143.00	140.00	1	1,954	0.05%
2021/07/23	2	146.75	1	148.00	145.00	1	1,932	0.05%
2021/07/22	2	145.00	7	146.50	146.00	-5	1,905	-0.26%
2021/07/21	6	144.75	1	142.00	142.00	5	1,877	0.27%
2021/07/20	3	143.50	0	142.50	142.00	3	1,855	0.16%
2021/07/19	1	145.50	1	145.50	145.00	0	1,834	0.00%
2021/07/16	0	0.00	1	146.50	146.50	-1	1,824	-0.05%
2021/07/15	2	142.00	2	144.00	144.50	0	1,806	0.00%
2021/07/14	3	143.17	1	143.00	142.00	2	1,785	0.11%
2021/07/13	2	149.75	1	142.00	141.00	1	1,760	0.06%
2021/07/12	10	147.65	3	149.16	150.00	7	1,699	0.41%
2021/07/09	2	141.50	7	143.86	144.50	-5	1,611	-0.31%
2021/07/08	4	144.13	25.2	143.06	141.50	-21.2	1,566	-1.35%
2021/07/07	5	143.90	3.2	141.38	144.00	1.8	1,485	0.12%
2021/07/06	23	141.85	1	139.50	139.00	22	1,430	1.54%
2021/07/05	9	141.44	6	141.67	144.00	3	1,413	0.21%
2021/07/02	6	135.58	8.1	135.65	139.00	-2.1	1,304	-0.16%
2021/07/01	0	0.00	0.1	132.50	129.50	-0.1	1,255	0.00%
2021/06/30	2	133.50	4	134.50	134.00	-2	1,249	-0.16%
2021/06/29	1	129.50	10	130.30	134.00	-9	1,209	-0.74%
2021/06/28	2	131.50	18	132.94	131.50	-16	1,178	-1.36%
2021/06/25	15	130.37	9.3	129.81	129.00	5.7	1,177	0.48%
2021/06/24	6	126.33	9	128.44	126.50	-3	1,197	-0.25%
2021/06/23	5	124.70	6	125.50	127.50	-1	1,063	-0.09%
2021/06/22	6	117.67	2	117.50	116.00	4	935	0.43%
2021/06/18	0	0.00	0.1	114.00	111.00	-0.1	906	-0.01%
2021/06/17	11	112.73	2	112.50	112.50	9	904	1.00%
2021/06/16	0	0.00	1	110.50	109.50	-1	924	-0.11%
2021/06/15	1	109.00	0	0.00	110.50	1	931	0.11%
2021/06/10	0	0.00	1	110.50	110.00	-1	949	-0.11%
2021/06/09	2	109.50	0	0.00	109.00	2	955	0.21%
2021/06/08	0.1	107.50	0	0.00	107.50	0.1	947	0.01%
2021/05/13	1	106.00	1	104.50	103.50	0	1,118	0.00%
2021/05/10	1.1	109.48	0	0.00	109.00	1.1	1,129	0.09%
2021/05/04	1	99.00	1	101.00	101.50	0	1,549	0.00%
2021/04/28	2	114.00	0	0.00	114.00	2	1,642	0.12%
2021/04/27	0	114.00	0	0.00	113.50	0	1,790	0.00%
2021/04/22	0.1	117.00	2	114.00	113.50	-1.9	2,565	-0.08%
2021/04/13	0	0.00	0.3	114.50	114.50	-0.3	2,912	-0.01%
2021/04/12	2	118.00	0	0.00	116.00	2	2,958	0.07%
2021/04/09	0.2	119.50	2	119.00	118.50	-1.8	3,044	-0.06%
2021/04/08	3	121.50	0.2	122.00	122.00	2.9	3,034	0.09%
2021/04/07	1	122.00	1.6	121.06	122.00	-0.6	3,036	-0.02%
2021/04/06	2	124.00	0	0.00	122.50	2	3,050	0.07%
2021/04/01	0.5	121.30	0	0.00	120.00	0.5	3,025	0.02%
2021/03/31	1	119.50	0	0.00	119.00	1	3,000	0.03%
2021/03/30	3	123.00	19	123.11	121.00	-16	2,995	-0.53%
2021/03/29	16	118.22	17	118.88	122.50	-1	2,945	-0.03%
2021/03/25	1	113.00	1	111.00	111.00	0	2,895	0.00%
2021/03/24	0	115.00	0	0.00	113.00	0	2,909	0.00%
2021/03/23	0	0.00	2	116.00	114.50	-2	2,930	-0.07%
2021/03/19	1	119.00	1	116.00	115.00	0	3,017	0.00%
2021/03/17	1	116.00	1	115.00	114.50	0	3,091	0.00%
2021/03/16	2	113.75	0	0.00	113.50	2	3,136	0.06%
2021/03/11	0	0.00	0.5	111.00	111.50	-0.5	3,420	-0.01%
2021/03/08	0	0.00	0.5	109.50	109.00	-0.5	3,594	-0.01%
2021/03/03	0	0.00	1	114.00	114.00	-1	4,286	-0.02%
2021/03/02	2	114.00	0	0.00	112.00	2	4,683	0.04%
2021/02/26	1	114.50	0	0.00	114.00	1	4,875	0.02%
2021/02/24	0	0.00	1	115.50	115.00	-1	4,916	-0.02%
2021/02/23	1	121.00	1	119.00	119.50	0	4,926	0.00%
2021/02/22	0	0.00	3	118.17	117.00	-3	4,933	-0.06%
2021/02/17	0	0.00	1	114.50	114.50	-1	4,996	-0.02%
2021/02/04	1	111.50	0	0.00	111.50	1	5,312	0.02%
2021/02/03	1	114.00	0	0.00	112.50	1	5,550	0.02%
2021/02/02	1	111.50	0	0.00	112.50	1	5,659	0.02%
2021/01/29	4	114.25	6	116.25	113.50	-2	5,620	-0.04%
2021/01/28	2	119.00	11	120.18	119.00	-9	5,549	-0.16%
2021/01/27	28	121.34	22	120.50	120.00	6	5,475	0.11%
2021/01/26	24	118.77	17	119.00	116.50	7	5,304	0.13%
2021/01/25	1	114.50	1	113.50	113.00	0	5,175	0.00%
2021/01/22	37	114.08	17	115.35	115.50	20	5,148	0.39%
2021/01/21	4	114.00	4	113.00	114.50	0	5,114	0.00%
2021/01/20	10	117.40	9	117.06	115.00	1	5,043	0.02%
2021/01/19	106	131.06	101	131.68	125.00	5	4,890	0.10%	大買/大賣/
2021/01/18	28	123.52	30	124.67	127.50	-2	4,405	-0.05%
2021/01/15	4	118.63	20	118.03	116.00	-16	4,220	-0.38%
2021/01/14	6	110.75	4	112.13	112.50	2	4,110	0.05%
2021/01/13	4	113.00	5	113.80	113.00	-1	4,082	-0.02%
2021/01/12	57	113.48	12	114.25	111.50	45	4,079	1.10%
2021/01/11	9	114.94	1	116.00	114.50	8	4,055	0.20%
2021/01/08	9	123.33	14	119.86	116.50	-5	4,027	-0.12%
2021/01/07	4	116.38	4	113.75	118.00	0	3,864	0.00%
2021/01/06	5	113.50	7	112.00	110.00	-2	3,801	-0.05%
2021/01/05	3	117.17	0	0.00	115.00	3	3,763	0.08%
2021/01/04	12	117.33	6	117.92	120.00	6	3,717	0.16%
2020/12/31	1	114.00	2	114.25	114.00	-1	3,632	-0.03%
2020/12/30	3	114.50	10	113.45	111.50	-7	3,637	-0.19%
2020/12/29	37	114.38	58	113.37	113.50	-21	3,627	-0.58%
2020/12/28	33	112.62	5	111.00	111.50	28	3,661	0.76%
2020/12/25	1	109.50	12	110.71	110.50	-11	3,696	-0.30%
2020/12/24	2	109.50	2	108.75	109.00	0	3,690	0.00%
2020/12/23	11	106.18	2	108.00	108.50	9	3,676	0.24%
2020/12/22	2	107.00	3	108.67	104.50	-1	3,662	-0.03%
2020/12/21	7	106.79	6	103.08	107.00	1	3,635	0.03%
2020/12/18	1	112.50	1	110.00	108.00	0	3,595	0.00%
2020/12/17	5	112.90	6	112.50	112.50	-1	3,575	-0.03%
2020/12/16	8	112.13	5	112.30	112.50	3	3,551	0.08%
2020/12/15	11	112.95	27	112.72	109.00	-16	3,524	-0.45%
2020/12/14	14	110.25	4	112.38	111.50	10	3,453	0.29%
2020/12/11	20	114.38	31	113.87	111.00	-11	3,427	-0.32%
2020/12/10	6	113.00	4	114.63	112.00	2	3,340	0.06%
2020/12/09	3	112.50	3	112.83	112.50	0	3,276	0.00%
2020/12/08	24	114.69	2	116.75	112.50	22	3,241	0.68%
2020/12/07	2	116.00	10	115.75	116.00	-8	3,144	-0.25%
2020/12/04	17	111.44	14	112.93	112.50	3	2,970	0.10%
2020/12/03	2	113.75	2	115.25	112.00	0	2,911	0.00%
2020/12/02	13	114.96	17	116.44	116.50	-4	2,837	-0.14%
2020/12/01	22	116.86	26.1	117.52	114.50	-4.1	2,768	-0.15%
2020/11/30	27	117.41	19	117.42	113.00	8	2,552	0.31%
2020/11/27	39	114.85	652	117.05	119.50	-613	2,310	-26.53%	大賣/鉅額交易
2020/11/26	746	114.21	122	110.28	109.00	624	2,053	30.39%	大買/大賣/鉅額交易
2020/11/25	4	102.83	13.1	100.89	105.50	-9.1	1,645	-0.55%
2020/11/24	5	97.14	0	0.00	96.00	5	1,440	0.35%
2020/11/23	2	98.55	3	99.87	98.30	-1	1,417	-0.07%
2020/11/20	5	98.28	4	98.08	98.50	1	1,380	0.07%
2020/11/19	2	95.60	5	97.10	98.90	-3	1,345	-0.22%
2020/11/18	4	96.35	4	97.18	95.40	0	1,308	0.00%
2020/11/17	1	95.50	92	95.32	96.30	-91	1,279	-7.11%
2020/11/16	46	97.72	76	96.44	96.60	-30	1,250	-2.40%
2020/11/13	125	98.72	6	98.07	97.50	119	1,200	9.91%	大買/鉅額交易
2020/11/12	92	99.38	88	98.80	97.30	4	1,129	0.35%
2020/11/11	13	97.65	8	97.89	100.50	5	863	0.58%
2020/11/10	9	90.58	5	91.46	91.70	4	617	0.65%
2020/10/30	0	0.00	2	80.10	80.00	-2	496	-0.40%
2020/10/29	0	0.00	2	78.30	80.50	-2	499	-0.40%
2020/10/22	0	0.00	1	83.50	82.60	-1	506	-0.20%
2020/10/21	10	85.00	0	83.60	83.60	10	509	1.96%
2020/10/12	1	82.80	0	0.00	83.70	1	482	0.21%
2020/10/08	0	0.00	2	85.25	83.40	-2	479	-0.42%
2020/10/06	2	82.95	0	0.00	82.30	2	447	0.45%
2020/10/05	2	83.75	1	82.11	82.70	1	441	0.22%
2020/09/30	1	80.50	0	0.00	80.00	1	377	0.27%
2020/09/29	0	0.00	2	75.60	75.10	-2	331	-0.60%
2020/09/28	0	0.00	0	74.50	74.50	0	325	-0.01%
2020/09/21	2	74.40	0	0.00	74.10	2	338	0.59%
2020/09/07	3	73.60	0	0.00	73.50	3	451	0.66%
2020/09/04	0	0.00	8	73.51	73.60	-8	493	-1.62%
2020/08/31	8	75.68	0	0.00	75.20	8	641	1.25%
2020/08/28	1	75.00	1	74.90	74.80	0	679	0.00%
2020/08/27	0	0.00	0	74.80	73.70	0	694	0.00%
2020/08/26	0	0.00	0.1	75.00	74.50	-0.1	700	-0.01%
2020/08/25	0	0.00	0.1	73.80	73.00	-0.1	711	-0.01%
2020/08/24	0	0.00	1.2	71.98	72.20	-1.2	716	-0.17%
2020/08/21	0	0.00	0.4	76.00	75.40	-0.4	724	-0.06%
2020/08/20	0	0.00	0.1	74.80	73.50	-0.1	730	-0.02%
2020/08/19	3	77.03	1	77.30	76.50	2	742	0.27%
2020/08/18	0	0.00	1	77.70	78.00	-1	748	-0.13%
2020/08/17	1	78.30	0	0.00	77.80	1	762	0.13%
2020/08/13	0	0.00	1	75.80	75.30	-1	884	-0.11%
2020/08/10	2	74.90	1	75.80	74.50	1	924	0.11%
2020/07/30	1	76.60	1	76.90	76.90	0	1,234	0.00%
2020/07/28	1	72.00	0	0.00	72.00	1	1,234	0.08%
2020/07/23	2	78.40	0	0.00	78.60	2	1,252	0.16%
2020/07/22	0	0.00	1	79.00	79.20	-1	1,251	-0.08%
2020/07/21	1	77.90	0	0.00	77.90	1	1,245	0.08%
2020/07/14	0	0.00	1	83.00	82.60	-1	1,246	-0.08%
2020/07/13	2	84.40	1	85.50	84.90	1	1,246	0.08%
2020/07/10	0	0.00	3	82.30	82.40	-3	1,244	-0.24%
2020/07/03	1	84.00	1	84.40	84.00	0	1,342	0.00%
2020/07/02	4	85.33	0	0.00	85.00	4	1,343	0.30%
2020/07/01	2	83.55	1	83.80	83.70	1	1,339	0.07%
2020/06/30	1	82.40	0	0.00	82.60	1	1,338	0.07%
2020/06/23	0	0.00	2	85.60	84.50	-2	1,320	-0.15%
2020/06/22	1	85.60	0	0.00	85.20	1	1,315	0.08%
2020/06/19	1	87.60	1	87.70	86.60	0	1,315	0.00%
2020/06/17	3	89.40	3	89.40	88.00	0	1,297	0.00%
2020/06/16	1	86.60	0	0.00	88.10	1	1,292	0.08%
2020/06/15	1	88.00	1	86.80	85.40	0	1,290	0.00%
2020/06/12	2	87.00	2	89.00	89.50	0	1,278	0.00%
2020/06/11	3	91.97	2	92.65	90.70	1	1,272	0.08%
2020/06/10	3	91.20	3	91.27	91.50	0	1,236	0.00%
2020/06/09	5	90.10	2	90.00	90.00	3	1,236	0.24%
2020/06/08	4	93.58	4	93.50	91.90	0	1,228	0.00%
2020/06/05	2	89.35	1	88.90	90.00	1	1,158	0.09%
2020/06/04	1	88.00	1	89.70	87.90	0	1,125	0.00%
2020/05/27	0	0.00	1	84.60	84.20	-1	1,066	-0.09%
2020/05/26	0	0.00	1	85.70	85.10	-1	1,062	-0.09%
2020/05/25	2	86.70	1	87.50	86.50	1	1,045	0.10%
2020/05/22	0	0.00	3	87.03	86.80	-3	1,041	-0.29%
2020/05/21	24	90.42	21	90.62	88.90	3	1,026	0.29%
2020/05/20	4	86.90	1	88.30	87.00	3	950	0.32%
2020/05/19	0	0.00	2	82.30	82.50	-2	899	-0.22%
2020/05/18	7	81.71	5	84.00	81.70	2	889	0.22%
2020/05/15	0	0.00	1	83.50	83.80	-1	881	-0.11%
2020/05/14	57	81.77	53	82.00	82.90	4	863	0.46%
2020/05/13	6	91.35	13	89.45	86.00	-7	823	-0.85%
2020/05/12	9	83.53	6	84.78	86.40	3	711	0.42%
2020/05/11	1	78.00	1	76.20	78.60	0	622	0.00%
2020/05/05	2	70.35	0	0.00	69.90	2	584	0.34%
2020/05/04	1	69.90	0	0.00	70.20	1	590	0.17%
2020/04/28	0	0.00	1	68.40	69.10	-1	607	-0.16%
2020/04/21	2	66.85	0	0.00	64.60	2	700	0.29%
2020/04/20	1	68.00	0	0.00	67.50	1	773	0.13%
2020/04/13	1	67.90	1	69.80	68.00	0	797	0.00%
2020/04/10	0	0.00	4	66.00	68.30	-4	776	-0.51%
2020/04/09	4	65.33	0	0.00	63.10	4	774	0.52%
2020/03/20	0	0.00	1	59.00	57.20	-1	818	-0.12%
2020/03/19	0	0.00	1	56.10	55.80	-1	818	-0.12%
2020/03/12	1	69.90	0	0.00	70.00	1	778	0.13%
2020/03/10	1	75.00	0	0.00	75.70	1	763	0.13%
2020/02/27	0	0.00	2	82.30	80.40	-2	723	-0.28%
2020/02/26	1	85.60	0	0.00	84.20	1	713	0.14%
2020/02/24	0	0.00	1	86.70	86.60	-1	703	-0.14%
2020/02/20	0	0.00	1	89.70	89.50	-1	701	-0.14%
2020/02/18	1	88.70	0	0.00	88.30	1	696	0.14%
2020/02/13	0	0.00	1	90.90	91.40	-1	690	-0.14%
2020/02/12	1	89.10	0	0.00	91.40	1	686	0.15%
2020/02/10	1	86.50	0	0.00	86.20	1	670	0.15%
2020/02/07	1	91.80	0	0.00	89.80	1	657	0.15%
2020/02/06	1	93.10	0	0.00	93.00	1	648	0.15%
2020/02/03	3	91.60	4	89.33	92.00	-1	623	-0.16%
2020/01/31	0	0.00	1	94.00	93.60	-1	607	-0.16%
2020/01/30	1	92.50	0	0.00	90.20	1	583	0.17%
2020/01/17	1	97.60	0	0.00	97.70	1	550	0.18%
2020/01/16	1	99.40	0	0.00	99.20	1	542	0.18%
2020/01/15	2	98.35	0	0.00	98.70	2	505	0.40%
2020/01/10	0	0.00	5	91.04	91.40	-5	391	-1.28%
2020/01/09	0	0.00	2	91.20	90.00	-2	382	-0.52%
2020/01/08	4	89.78	1	90.10	89.70	3	374	0.80%
2020/01/07	0	0.00	1	92.50	90.10	-1	362	-0.28%
2020/01/06	0	0.00	1	89.90	90.30	-1	335	-0.30%
2020/01/03	2	89.40	0	0.00	89.90	2	322	0.62%
2020/01/02	0	0.00	1	91.40	90.70	-1	299	-0.33%
2019/12/27	0	0.00	2	85.50	85.20	-2	235	-0.85%
2019/12/23	1	84.40	0	0.00	84.50	1	211	0.47%
2019/12/19	0	0.00	1	85.00	84.20	-1	203	-0.49%
2019/12/17	0	0.00	7	81.66	82.70	-7	184	-3.79%
2019/12/16	0	0.00	2	77.50	78.60	-2	157	-1.27%
2019/12/13	1	76.50	0	0.00	76.40	1	153	0.65%
2019/12/09	1	77.80	1	76.50	76.50	0	152	0.00%
2019/12/02	2	73.30	0	0.00	73.10	2	151	1.32%
2019/11/28	1	74.80	0	0.00	74.60	1	150	0.66%
2019/11/27	0	0.00	5	74.20	74.50	-5	151	-3.29%
2019/11/11	0	0.00	2	76.00	75.70	-2	184	-1.09%
2019/11/08	0	0.00	1	75.80	76.70	-1	182	-0.55%
2019/10/28	0	0.00	1	75.70	75.20	-1	176	-0.57%
2019/10/22	0	0.00	1	76.00	76.10	-1	172	-0.58%
2019/10/21	0	0.00	7	75.13	75.30	-7	169	-4.13%
2019/10/18	1	73.90	0	0.00	73.90	1	164	0.61%
2019/10/16	0	0.00	1	74.30	74.20	-1	165	-0.61%
2019/10/15	0	0.00	1	73.70	73.90	-1	165	-0.61%
2019/10/07	1	72.50	0	0.00	72.30	1	168	0.59%
2019/09/25	0	0.00	1	74.60	74.30	-1	203	-0.49%
2019/09/23	0	0.00	1	75.00	75.20	-1	206	-0.48%
2019/09/19	0	0.00	1	74.20	73.80	-1	204	-0.49%
2019/09/10	0	0.00	0.2	74.00	73.40	-0.2	206	-0.09%
2019/09/03	1	72.00	0	0.00	72.00	1	220	0.45%
2019/08/30	0	0.00	0.1	72.50	71.90	-0.1	222	-0.05%
2019/08/29	0	0.00	0.2	72.00	71.30	-0.2	222	-0.09%
2019/08/28	0	0.00	0.2	72.30	71.30	-0.2	221	-0.08%
2019/08/27	0	0.00	0.5	72.40	71.90	-0.5	219	-0.24%
2019/08/26	3	74.50	0	0.00	75.00	3	215	1.39%
2019/08/22	0	0.00	2	76.00	76.10	-2	203	-0.98%
2019/08/20	5	75.00	2	74.90	75.00	3	195	1.54%
2019/08/13	2	73.80	0	0.00	73.60	2	197	1.01%
2019/08/07	1	75.10	0	0.00	75.10	1	200	0.50%
2019/08/02	2	76.80	3	76.90	76.70	-1	219	-0.46%
2019/07/25	1	79.20	0	0.00	79.20	1	246	0.41%
2019/07/22	3	78.00	0	0.00	78.00	3	246	1.22%
2019/07/17	2	77.80	0	0.00	77.80	2	247	0.81%
2019/07/15	0	0.00	1	77.70	77.60	-1	250	-0.40%
2019/07/12	2	78.50	0	0.00	78.30	2	251	0.80%
2019/07/09	0	0.00	1	77.60	77.60	-1	249	-0.40%
2019/07/05	1	80.10	0	0.00	80.30	1	248	0.40%
2019/07/04	3	79.50	0	0.00	79.50	3	249	1.20%
2019/07/03	2	79.80	0	0.00	80.00	2	251	0.80%
2019/06/18	1	75.10	0	0.00	75.20	1	253	0.39%
2019/05/28	2	70.90	0	0.00	70.80	2	271	0.74%
2019/05/27	1	71.10	0	0.00	71.30	1	273	0.37%
2019/05/15	1	74.30	0	0.00	74.20	1	338	0.30%
2019/05/09	2	79.50	0	0.00	79.30	2	338	0.59%
2019/05/08	3	80.63	0	0.00	79.20	3	336	0.89%
2019/05/07	2	85.00	0	0.00	84.50	2	324	0.62%
2019/05/06	2	85.90	0	0.00	85.10	2	331	0.60%
2019/04/22	0	0.00	3	90.00	90.50	-3	458	-0.65%
2019/04/09	0	0.00	1	90.30	90.10	-1	497	-0.20%
2019/04/08	0	0.00	1	89.50	89.60	-1	494	-0.20%
2019/03/29	1	86.20	0	0.00	86.40	1	493	0.20%
2019/03/28	1	85.20	6	85.70	85.00	-5	498	-1.00%
2019/03/25	1	87.60	0	0.00	87.00	1	509	0.20%
2019/03/22	1	89.60	0	0.00	89.60	1	521	0.19%
2019/03/14	0	0.00	1	89.80	90.00	-1	620	-0.16%
2019/03/13	2	90.10	0	0.00	90.20	2	626	0.32%
2019/03/05	0	0.00	1	94.20	93.90	-1	703	-0.14%
2019/02/27	1	95.70	1	95.70	96.00	0	705	0.00%
2019/02/25	2	96.55	0	0.00	97.50	2	703	0.28%
2019/02/15	0	0.00	2	93.10	93.40	-2	688	-0.29%
2019/02/14	2	95.70	1	93.80	95.20	1	685	0.15%
2019/02/12	0	0.00	5	90.00	90.00	-5	667	-0.75%
2019/01/29	1	89.50	0	0.00	89.60	1	663	0.15%
2019/01/24	0	0.00	1	92.90	92.60	-1	662	-0.15%
2019/01/21	1	89.60	0	0.00	91.30	1	648	0.15%
2019/01/16	0	0.00	1	92.50	93.10	-1	622	-0.16%
2019/01/15	5	89.98	1	90.20	90.00	4	600	0.67%
2019/01/14	1	88.80	1	87.90	87.90	0	580	0.00%
2019/01/11	8	89.25	3	87.57	87.20	5	572	0.87%
2019/01/07	0	0.00	1	82.50	82.70	-1	539	-0.19%
2019/01/04	1	78.60	0	0.00	80.00	1	544	0.18%
2018/12/26	1	81.50	0	0.00	81.10	1	566	0.18%
2018/12/25	1	81.30	0	0.00	82.30	1	567	0.18%
2018/12/21	0	0.00	1	82.80	86.50	-1	566	-0.18%
2018/12/13	0	0.00	1	87.80	88.00	-1	512	-0.20%
2018/12/12	0	0.00	1	83.00	84.90	-1	459	-0.22%
2018/12/11	0	0.00	60	79.00	80.00	-60	434	-13.81%
2018/11/23	0	0.00	2	71.20	70.60	-2	397	-0.50%
2018/11/19	2	73.50	0	0.00	72.90	2	418	0.48%
2018/11/15	1	73.00	6	71.27	71.30	-5	428	-1.17%
2018/11/12	4	75.23	1	74.50	74.00	3	433	0.69%
2018/11/06	1	82.30	0	0.00	80.30	1	454	0.22%
2018/11/05	0	0.00	6	83.50	83.00	-6	483	-1.24%
2018/10/31	1	77.50	0	0.00	79.00	1	509	0.20%
2018/10/30	1	75.30	0	0.00	75.50	1	505	0.20%
2018/10/19	0	0.00	2	82.00	80.10	-2	493	-0.41%
2018/10/15	2	81.85	0	0.00	81.30	2	492	0.41%
2018/10/12	1	80.50	0	0.00	80.00	1	490	0.20%
2018/10/11	0	0.00	1	77.10	78.20	-1	484	-0.21%
2018/10/05	1	88.10	0	0.00	87.90	1	464	0.22%
2018/10/01	5	95.30	0	0.00	95.40	5	442	1.13%
2018/09/28	1	94.00	0	0.00	94.60	1	445	0.22%
2018/09/12	5	96.16	0	0.00	94.90	5	433	1.15%
2018/09/05	1	106.00	0	0.00	105.50	1	378	0.26%
2018/08/30	0	0.00	30	111.03	108.50	-30	378	-7.93%
2018/08/15	1	118.00	2	117.00	117.00	-1	304	-0.33%
2018/08/14	1	117.00	0	0.00	117.00	1	297	0.34%
2018/08/13	2	121.50	0	0.00	120.00	2	287	0.70%
2018/08/10	1	130.00	0	0.00	125.50	1	273	0.37%
2018/07/18	1	135.00	0	0.00	134.50	1	195	0.51%
2018/06/27	2	139.50	0	0.00	138.50	2	257	0.78%
2018/05/22	0	0.00	2	143.50	143.00	-2	301	-0.66%
2018/05/15	1	140.50	0	0.00	141.00	1	329	0.30%
2018/05/07	0	0.00	1	143.50	142.50	-1	336	-0.30%
2018/04/27	2	141.50	0	0.00	141.50	2	335	0.60%
2018/04/26	1	141.00	0	0.00	140.50	1	333	0.30%
2018/04/02	0	0.00	1	146.00	148.00	-1	306	-0.33%
2018/03/21	0	0.00	2	145.00	144.00	-2	308	-0.65%
2018/03/15	2	146.00	0	0.00	147.00	2	308	0.65%
2018/02/23	0	0.00	2	141.75	141.50	-2	325	-0.61%
2018/02/06	1	146.00	0	0.00	141.00	1	329	0.30%
2018/01/10	0	0.00	5	156.50	157.00	-5	378	-1.32%
2018/01/09	5	157.00	0	0.00	157.00	5	382	1.31%