茂達 (6138)-凱基-高雄券商分點個股進出

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
215.5
漲跌
--
漲幅
0.00%
成交量
2,046張
產業
上櫃半導體類股
534人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	200.00	198.00	-2	1,981	-0.10%
2024/04/25	0	0.00	1	197.50	197.50	-1	2,003	-0.05%
2024/04/24	1	198.50	0	0.00	197.50	1	2,016	0.05%
2024/04/19	2.1	195.08	0	0.00	188.00	2.1	2,032	0.10%
2024/04/18	0	198.00	0	0.00	197.00	0	2,025	0.00%
2024/04/17	0	201.50	0	0.00	203.00	0	2,064	0.00%
2024/04/12	0	0.00	1	205.00	205.50	-1	2,248	-0.04%
2024/04/11	1	204.50	2	204.50	204.00	-1	2,267	-0.04%
2024/04/10	2	208.25	1	210.00	208.00	1	2,288	0.04%
2024/04/03	0	0.00	1	205.00	205.00	-1	2,306	-0.04%
2024/04/02	1	204.50	0	0.00	203.50	1	2,443	0.04%
2024/03/26	0.1	204.45	0	0.00	204.00	0.1	2,833	0.00%
2024/03/22	0.2	208.00	0	0.00	209.00	0.2	3,065	0.01%
2024/03/21	0	0.00	2	216.00	213.00	-2	3,070	-0.07%
2024/03/14	0	0.00	0.2	210.50	210.50	-0.2	3,277	0.00%
2024/03/12	2	207.50	2	204.00	205.00	0	3,304	0.00%
2024/03/11	1.1	204.41	1	204.00	204.00	0.1	3,308	0.00%
2024/03/08	1	211.50	5.1	211.01	209.50	-4.1	3,302	-0.12%
2024/03/07	0.2	220.00	2	221.25	219.00	-1.8	3,311	-0.05%
2024/03/06	0.3	224.50	0	0.00	223.50	0.3	3,302	0.01%
2024/03/05	0	0.00	1	227.00	227.00	-1	3,293	-0.03%
2024/03/04	2	230.00	0	0.00	229.50	2	3,319	0.06%
2024/03/01	0	0.00	0	232.50	228.50	0	3,315	0.00%
2024/02/29	4	240.13	8.2	238.09	234.50	-4.2	3,327	-0.13%
2024/02/27	0	227.00	0	0.00	231.00	0	3,258	0.00%
2024/02/26	5	220.70	0.1	217.00	218.00	5	3,313	0.15%
2024/02/23	3	223.00	3	220.33	220.00	0	3,389	0.00%
2024/02/21	2	223.51	2	225.00	223.50	0	3,691	0.00%
2024/02/20	1.1	221.25	3	227.00	227.00	-1.9	3,709	-0.05%
2024/02/19	4.4	237.59	2	236.01	227.50	2.4	3,673	0.07%
2024/02/16	4.4	230.43	5	233.00	237.50	-0.7	3,750	-0.02%
2024/02/15	2.7	226.25	0	0.00	226.00	2.7	3,787	0.07%
2024/02/05	0	0.00	3	220.67	220.00	-3	3,797	-0.08%
2024/02/02	1	214.00	10.1	217.76	219.50	-9	3,861	-0.23%
2024/02/01	1	209.50	2	209.75	210.50	-1	3,929	-0.03%
2024/01/31	3	207.50	4	209.00	210.00	-1	3,989	-0.03%
2024/01/30	0.1	214.22	0	0.00	212.00	0.1	4,034	0.00%
2024/01/29	0	0.00	2	214.00	214.00	-2	4,021	-0.05%
2024/01/26	7	214.36	0	214.50	209.00	7	4,020	0.17%
2024/01/25	1	215.50	11	218.45	219.00	-10	3,989	-0.25%
2024/01/24	1	213.00	1	211.50	211.50	0	3,961	0.00%
2024/01/23	7	215.50	2	219.50	214.50	5	3,956	0.13%
2024/01/22	12	218.33	0	0.00	217.50	12	3,947	0.30%
2024/01/19	1.1	219.00	1	225.50	218.50	0.1	3,926	0.00%
2024/01/18	0	221.00	0	0.00	220.00	0	3,919	0.00%
2024/01/17	2	224.00	0.2	221.50	221.00	1.8	3,923	0.05%
2024/01/15	1	226.00	2	223.25	223.00	-1	3,899	-0.03%
2024/01/10	2	227.00	1.1	226.64	227.00	0.9	3,877	0.02%
2024/01/09	0	0.00	0.1	223.00	225.00	-0.1	3,860	0.00%
2024/01/08	0	0.00	3	217.50	213.50	-3	3,791	-0.08%
2024/01/05	4	211.63	12	212.63	213.50	-8	3,830	-0.21%
2024/01/04	10.1	212.86	1	213.00	207.00	9.1	3,829	0.24%
2024/01/03	1	214.50	0	0.00	214.00	1	3,815	0.03%
2024/01/02	1	222.00	1	224.50	219.00	0	3,814	0.00%
2023/12/29	1	221.50	4	221.38	221.50	-3	3,799	-0.08%
2023/12/28	12	225.71	8	225.31	223.50	4	3,759	0.11%
2023/12/27	7	221.64	6	223.17	223.00	1	3,625	0.03%
2023/12/25	1.1	222.52	2	213.50	211.50	-1	3,522	-0.03%
2023/12/22	5	221.40	4.5	222.62	220.00	0.5	3,454	0.01%
2023/12/21	3.1	212.48	4	214.50	218.00	-0.9	3,317	-0.03%
2023/12/20	12	218.71	13	217.04	219.50	-1	3,192	-0.03%
2023/12/19	0	0.00	9	202.83	205.00	-9	2,987	-0.30%
2023/12/18	1	201.00	0	0.00	199.00	1	2,947	0.03%
2023/12/15	3.1	203.35	10	205.70	204.50	-7	2,930	-0.24%
2023/12/14	1	202.00	16.1	202.69	203.00	-15.1	2,888	-0.52%
2023/12/13	6.1	191.70	1	195.00	195.50	5.1	2,817	0.18%
2023/12/12	2.1	200.55	3	206.00	196.00	-0.9	2,748	-0.03%
2023/12/11	0	0.00	3	203.00	200.50	-3	2,688	-0.11%
2023/12/08	10	199.85	1	203.00	198.50	9	2,680	0.34%
2023/12/07	9	201.28	14	206.86	198.00	-5	2,661	-0.19%
2023/12/06	2	203.50	8	204.19	203.50	-6	2,646	-0.23%
2023/12/05	14	197.93	11	198.00	201.50	3	2,637	0.11%
2023/12/04	36	202.82	7.1	204.68	202.00	28.9	2,718	1.06%
2023/11/29	1	202.50	0	0.00	204.00	1	2,725	0.04%
2023/11/28	0	0.00	2	200.75	202.50	-2	2,707	-0.07%
2023/11/24	1	202.50	2	199.77	199.00	-1	2,641	-0.04%
2023/11/22	0.1	211.00	0	0.00	210.00	0.1	2,424	0.00%
2023/11/21	4.1	209.37	4	208.75	207.00	0.1	2,325	0.00%
2023/11/20	1	202.50	5	202.10	198.50	-4	2,186	-0.18%
2023/11/17	1	186.50	0	0.00	185.00	1	1,993	0.05%
2023/11/15	2	180.25	8	183.94	183.50	-6	1,901	-0.32%
2023/11/14	4	178.50	23	179.61	178.50	-19	1,749	-1.09%
2023/11/13	0	0.00	2	165.00	169.00	-2	1,650	-0.12%
2023/11/10	3	174.50	2	170.75	170.00	1	1,607	0.06%
2023/11/09	2	169.25	2	170.25	170.50	0	1,533	0.00%
2023/11/08	0	0.00	1	167.00	164.50	-1	1,436	-0.07%
2023/11/07	0	0.00	1	165.00	164.50	-1	1,376	-0.07%
2023/11/01	0	0.00	1	154.00	154.00	-1	1,357	-0.07%
2023/10/31	1	156.00	0	0.00	151.00	1	1,363	0.07%
2023/10/25	0	0.00	1	158.50	158.00	-1	1,389	-0.07%
2023/10/23	0	156.50	0	0.00	152.50	0	1,408	0.00%
2023/10/20	0	0.00	1	156.00	155.50	-1	1,409	-0.07%
2023/10/19	0	0.00	1	157.50	160.00	-1	1,406	-0.07%
2023/10/18	2	157.50	3	162.50	159.00	-1	1,396	-0.07%
2023/10/17	4	161.88	1	158.00	161.50	3	1,370	0.22%
2023/10/16	2	155.50	0	0.00	154.50	2	1,317	0.15%
2023/10/13	2	161.00	0	0.00	159.50	2	1,315	0.15%
2023/10/11	0	0.00	1	158.50	151.00	-1	1,261	-0.08%
2023/10/06	0	0.00	1	152.00	155.50	-1	1,269	-0.08%
2023/09/27	1	141.50	2	142.75	141.50	-1	1,734	-0.06%
2023/09/26	1	143.50	0	0.00	141.00	1	1,755	0.06%
2023/09/08	1	150.50	0	0.00	151.00	1	1,847	0.05%
2023/09/07	1	152.50	3	154.00	151.00	-2	1,896	-0.11%
2023/09/06	0	0.00	1.1	150.00	149.50	-1.1	1,795	-0.06%
2023/09/05	0	0.00	1	147.50	146.50	-1	1,750	-0.06%
2023/09/04	1	139.50	0	0.00	140.50	1	1,721	0.06%
2023/08/31	1	136.50	1	137.50	136.00	0	1,714	0.00%
2023/08/30	2	134.00	1	132.00	132.00	1	1,707	0.06%
2023/08/23	0	0.00	1	126.50	126.50	-1	1,765	-0.06%
2023/08/22	1	128.50	0	0.00	124.50	1	1,773	0.06%
2023/08/18	0	0.00	1	130.00	127.00	-1	1,770	-0.06%
2023/08/17	2	130.50	1	127.50	130.00	1	1,775	0.06%
2023/08/16	3	125.50	2	126.50	126.00	1	1,769	0.06%
2023/08/14	0.1	125.22	0	0.00	126.00	0.1	1,761	0.00%
2023/08/11	0	0.00	1	132.00	130.50	-1	1,752	-0.06%
2023/08/10	1	130.00	0	0.00	129.50	1	1,757	0.06%
2023/08/09	2	135.48	0	0.00	133.50	2	1,781	0.11%
2023/08/08	1	136.50	2	137.00	136.00	-1	1,795	-0.06%
2023/08/07	1	135.00	0	0.00	134.50	1	1,834	0.05%
2023/08/01	2	147.50	1	148.50	146.00	1	1,839	0.05%
2023/07/31	0	0.00	1	146.00	146.00	-1	1,836	-0.05%
2023/07/28	0	0.00	2	148.50	149.50	-2	1,831	-0.11%
2023/07/27	0	0.00	1	155.00	156.50	-1	1,825	-0.05%
2023/07/26	1	154.00	2	152.00	152.00	-1	1,808	-0.06%
2023/07/25	0	0.00	51	152.14	153.50	-51	1,839	-2.77%
2023/07/24	0	0.00	1	151.50	152.00	-1	1,874	-0.05%
2023/07/21	0	0.00	22	153.02	154.00	-22	1,921	-1.14%
2023/07/20	0	0.00	30	155.50	155.50	-30	2,002	-1.50%
2023/07/19	1	153.00	4	153.88	154.00	-3	2,006	-0.15%
2023/07/18	1	153.00	0	0.00	153.00	1	2,018	0.05%
2023/07/17	1	157.50	1	156.00	156.00	0	2,034	0.00%
2023/07/14	3	155.50	2	156.25	156.50	1	2,085	0.05%
2023/07/12	1	154.00	0	0.00	150.50	1	2,203	0.05%
2023/07/11	11	150.00	0	0.00	151.50	11	2,197	0.50%
2023/07/10	2	154.44	11	149.59	149.50	-9	2,195	-0.41%
2023/07/07	54	162.72	1	163.50	161.00	53	2,170	2.44%
2023/07/06	56	179.86	30	174.58	171.50	26	2,169	1.20%
2023/07/05	24	174.50	3	171.17	174.50	21	2,139	0.98%
2023/06/30	2	159.75	1	159.00	159.50	1	2,123	0.05%
2023/06/29	2	161.25	1	159.50	159.50	1	2,217	0.05%
2023/06/28	1	162.50	1	159.00	159.00	0	2,320	0.00%
2023/06/26	0	0.00	1	167.50	167.50	-1	2,584	-0.04%
2023/06/21	1	166.00	0	0.00	166.00	1	2,614	0.04%
2023/06/19	1	164.50	0	0.00	167.00	1	2,786	0.04%
2023/06/16	3	170.67	3	168.67	168.00	0	2,777	0.00%
2023/06/15	4	171.25	5	170.40	172.50	-1	2,756	-0.04%
2023/06/14	3	170.17	1	166.50	166.00	2	2,730	0.07%
2023/06/13	2	170.75	3	170.33	171.00	-1	2,705	-0.04%
2023/06/07	3	161.00	4	159.38	161.50	-1	2,676	-0.04%
2023/06/02	0	0.00	3	163.00	162.50	-3	2,678	-0.11%
2023/05/31	3	162.50	0	0.00	163.00	3	2,717	0.11%
2023/05/30	1	167.50	0	0.00	161.00	1	2,713	0.04%
2023/05/26	0.1	156.00	0	0.00	155.50	0.1	2,702	0.00%
2023/05/25	0	0.00	1	155.50	154.50	-1	2,734	-0.04%
2023/05/24	1	153.50	1	153.00	153.50	0	2,775	0.00%
2023/05/19	1	149.50	1	151.50	149.00	0	2,830	0.00%
2023/05/18	1	149.50	0	0.00	148.00	1	2,849	0.04%
2023/05/15	0	145.00	0	0.00	144.00	0	2,888	0.00%
2023/05/11	0	150.00	1	150.00	148.50	-1	3,066	-0.03%
2023/05/09	1	167.00	0	0.00	166.00	1	3,169	0.03%
2023/05/08	2	174.25	1	174.50	172.00	1	3,179	0.03%
2023/05/05	0	0.00	2	169.75	170.50	-2	3,267	-0.06%
2023/05/04	0	0.00	1	168.50	166.00	-1	3,309	-0.03%
2023/05/03	1	169.00	0	0.00	167.50	1	3,323	0.03%
2023/05/02	1	171.50	1	173.50	171.00	0	3,330	0.00%
2023/04/28	1	171.00	0	0.00	169.50	1	3,364	0.03%
2023/04/27	0	0.00	0.1	171.50	169.50	-0.1	3,330	0.00%
2023/04/26	2	162.50	2	166.00	168.50	0	3,288	0.00%
2023/04/25	3	171.33	2	173.25	166.50	1	3,249	0.03%
2023/04/24	0	0.00	2	165.00	167.50	-2	3,194	-0.06%
2023/04/21	2	164.50	1	164.50	161.50	1	3,204	0.03%
2023/04/20	2	173.00	1	168.00	168.00	1	3,194	0.03%
2023/04/19	7	176.00	11	177.86	176.00	-4	3,201	-0.12%
2023/04/18	4	175.63	2	176.25	174.00	2	3,144	0.06%
2023/04/17	2	175.00	1	173.00	173.00	1	3,063	0.03%
2023/04/13	0	0.00	2	164.50	164.00	-2	2,956	-0.07%
2023/04/12	2	166.51	1	168.00	169.50	1	2,922	0.03%
2023/04/11	2	167.75	3	167.67	167.00	-1	2,858	-0.03%
2023/04/10	27	167.96	14	165.89	166.50	13	2,788	0.47%
2023/04/07	2	155.50	1	156.00	156.00	1	2,648	0.04%
2023/04/06	1	155.50	1	152.50	153.00	0	2,630	0.00%
2023/03/31	9	156.67	0	0.00	157.00	9	2,614	0.34%
2023/03/30	6	163.00	21	165.62	161.50	-15	2,550	-0.59%
2023/03/29	5	158.50	11	159.91	160.50	-6	2,458	-0.24%
2023/03/28	31	160.79	10	161.15	157.00	21	2,372	0.89%
2023/03/27	6	153.67	7	154.29	155.50	-1	2,194	-0.05%
2023/03/24	4	151.88	3	154.00	151.50	1	2,119	0.05%
2023/03/23	5	151.70	6	152.75	153.00	-1	2,104	-0.05%
2023/03/22	2	152.50	11	150.50	154.50	-9	2,052	-0.44%
2023/03/21	8	145.00	4	146.00	145.00	4	1,935	0.21%
2023/03/20	1	146.50	4	148.00	146.50	-3	1,934	-0.16%
2023/03/15	0	0.00	1	140.00	139.00	-1	1,960	-0.05%
2023/03/14	0	138.50	0	0.00	138.50	0	1,994	0.00%
2023/03/10	3	144.00	1	142.00	141.50	2	2,141	0.09%
2023/03/09	1	149.50	1	150.50	147.00	0	2,245	0.00%
2023/03/08	1	146.50	1	147.50	149.00	0	2,342	0.00%
2023/03/06	0	0.00	5	150.00	150.50	-5	2,351	-0.21%
2023/03/02	1	145.00	0	0.00	145.00	1	2,417	0.04%
2023/02/24	7	146.50	1	144.00	145.00	6	2,408	0.25%
2023/02/23	0	0.00	6	149.08	149.50	-6	2,381	-0.25%
2023/02/22	5	144.00	0	0.00	143.50	5	2,362	0.21%
2023/02/20	1	146.50	5	147.60	150.00	-4	2,338	-0.17%
2023/02/17	2	149.75	0	0.00	148.50	2	2,353	0.08%
2023/02/16	1	152.50	1	152.00	151.00	0	2,356	0.00%
2023/02/14	0	0.00	1	153.50	151.50	-1	2,339	-0.04%
2023/02/13	1	151.00	2	153.75	150.50	-1	2,347	-0.04%
2023/02/10	1	159.50	0	0.00	155.50	1	2,348	0.04%
2023/02/09	16	163.81	21	163.60	160.50	-5	2,312	-0.22%
2023/02/08	19	158.68	17	153.85	162.00	2	2,136	0.09%
2023/02/07	2	145.50	7	146.21	147.50	-5	1,999	-0.25%
2023/02/06	2	144.75	0	0.00	142.00	2	1,974	0.10%
2023/02/03	24	146.06	34	146.78	147.00	-10	1,946	-0.51%
2023/02/02	2	141.00	8	143.25	141.50	-6	1,838	-0.33%
2023/01/31	4	135.13	14	136.71	136.50	-10	1,789	-0.56%
2023/01/30	6	132.58	12	133.54	134.00	-6	1,773	-0.34%
2023/01/17	0	0.00	1	126.50	126.50	-1	1,731	-0.06%
2023/01/13	1	123.50	1	128.00	124.50	0	1,746	0.00%
2023/01/12	4	128.13	4	129.50	126.50	0	1,733	0.00%
2023/01/11	2	129.25	2	129.00	128.00	0	1,710	0.00%
2023/01/10	1	127.00	1	127.00	126.50	0	1,696	0.00%
2023/01/09	1	127.00	1	122.50	127.50	0	1,693	0.00%
2023/01/05	2	118.00	1	119.00	116.50	1	1,671	0.06%
2023/01/04	1	118.50	0	0.00	116.50	1	1,679	0.06%
2022/12/30	0	0.00	1	115.00	115.00	-1	1,727	-0.06%
2022/12/29	2	114.75	1	115.50	115.00	1	1,760	0.06%
2022/12/28	1	115.50	1	115.00	115.00	0	1,816	0.00%
2022/12/27	2	119.00	3	120.00	118.50	-1	1,844	-0.05%
2022/12/22	1	120.00	0	0.00	118.00	1	1,853	0.05%
2022/12/21	1	119.00	1	117.00	117.00	0	1,867	0.00%
2022/12/20	1	122.50	3	121.50	118.00	-2	1,879	-0.11%
2022/12/19	2	123.75	1	125.00	123.50	1	1,878	0.05%
2022/12/16	1	133.00	1	131.00	130.50	0	1,863	0.00%
2022/12/15	1	134.50	1	136.00	135.50	0	1,861	0.00%
2022/12/14	1	129.50	1	131.50	134.00	0	1,847	0.00%
2022/12/13	1	133.50	1	130.00	130.00	0	1,883	0.00%
2022/12/12	1	130.00	1	131.50	132.50	0	1,879	0.00%
2022/12/09	2	131.50	4	134.38	131.00	-2	1,873	-0.11%
2022/12/08	16	134.25	1	134.00	133.50	15	1,853	0.81%
2022/12/07	4	136.00	4	135.75	133.50	0	1,846	0.00%
2022/12/06	4	141.38	2	139.00	139.50	2	1,824	0.11%
2022/12/05	3	145.17	6	145.08	145.50	-3	1,787	-0.17%
2022/12/02	32	141.95	26	143.90	147.00	6	1,737	0.35%
2022/12/01	12	139.25	10.2	137.91	139.50	1.8	1,672	0.11%
2022/11/30	35	132.00	36	130.65	131.00	-1	1,551	-0.06%
2022/11/29	3	123.00	1	123.50	122.50	2	1,453	0.14%
2022/11/28	0	0.00	1	126.50	126.50	-1	1,445	-0.07%
2022/11/25	1.1	128.29	33	128.17	125.00	-31.9	1,449	-2.20%
2022/11/24	33	127.41	5	121.90	128.50	28	1,400	2.00%
2022/11/23	0	0.00	1	117.50	117.00	-1	1,342	-0.07%
2022/11/21	1	118.00	0	0.00	116.00	1	1,371	0.07%
2022/11/18	1	124.00	0	0.00	118.50	1	1,381	0.07%
2022/11/17	3	122.67	3	122.33	124.00	0	1,374	0.00%
2022/11/16	0	0.00	2	120.75	120.50	-2	1,376	-0.15%
2022/11/15	3	119.67	3	121.17	119.50	0	1,411	0.00%
2022/11/14	1	115.50	1	116.50	117.50	0	1,441	0.00%
2022/11/11	5	119.80	0	0.00	116.00	5	1,454	0.34%
2022/11/09	3	114.17	5	115.00	115.50	-2	1,479	-0.14%
2022/11/08	4	113.00	1	116.00	110.00	3	1,509	0.20%
2022/11/07	1	110.50	2	112.25	111.50	-1	1,660	-0.06%
2022/11/04	1	110.00	0	0.00	111.00	1	1,673	0.06%
2022/11/02	1	110.00	3	110.83	109.00	-2	1,666	-0.12%
2022/10/31	1	104.00	0	0.00	105.50	1	1,656	0.06%
2022/10/26	1	104.00	1	104.00	103.50	0	1,651	0.00%
2022/10/19	4	109.88	4	109.38	107.00	0	1,665	0.00%
2022/10/18	1	109.00	1	109.50	108.00	0	1,664	0.00%
2022/10/17	2	105.75	1	106.00	108.00	1	1,678	0.06%
2022/10/13	1	100.48	3	101.67	100.50	-2	1,706	-0.12%
2022/10/12	1	105.46	1	102.50	105.00	0	1,696	0.00%
2022/10/11	0	107.00	1	108.00	103.00	-1	1,695	-0.06%
2022/10/07	3	112.83	0	0.00	112.50	3	1,687	0.18%
2022/10/06	3	120.00	0	0.00	118.50	3	1,670	0.18%
2022/10/05	5	124.70	5	123.50	123.00	0	1,644	0.00%
2022/10/04	1	122.00	3	123.00	126.50	-2	1,597	-0.13%
2022/09/30	2	110.50	1	103.00	110.50	1	1,569	0.06%
2022/09/29	2	105.75	1	103.50	104.50	1	1,586	0.06%
2022/09/28	0	105.00	1	103.00	103.00	-1	1,603	-0.06%
2022/09/27	0	111.00	0	0.00	112.00	0	1,603	0.00%
2022/09/22	1	118.00	1	121.00	121.50	0	1,625	0.00%
2022/09/15	2	120.50	0	0.00	118.00	2	1,639	0.12%
2022/09/14	1	117.00	0	0.00	119.50	1	1,660	0.06%
2022/09/12	2	123.00	0	0.00	120.00	2	1,691	0.12%
2022/09/08	8	121.00	7	118.86	121.00	1	1,729	0.06%
2022/09/07	7	121.57	7	117.36	122.50	0	1,760	0.00%
2022/09/05	0	0.00	1	128.50	129.00	-1	1,759	-0.06%
2022/09/02	1	133.00	0	0.00	133.00	1	1,763	0.06%
2022/08/30	1	139.00	0	0.00	140.00	1	1,771	0.06%
2022/08/26	1	147.00	3	147.00	143.50	-2	1,860	-0.11%
2022/08/23	1	143.00	0	0.00	143.00	1	1,874	0.05%
2022/08/22	13	150.00	9	150.39	147.00	4	1,865	0.21%
2022/08/19	3	149.50	5	145.90	147.00	-2	1,821	-0.11%
2022/08/18	4	142.25	3	141.17	141.50	1	1,767	0.06%
2022/08/17	1	140.00	1	141.00	139.50	0	1,739	0.00%
2022/08/16	1	139.50	1	141.00	137.00	0	1,733	0.00%
2022/08/15	1.1	140.16	2	141.00	141.00	-0.9	1,721	-0.05%
2022/08/12	11	137.27	10	138.35	138.50	1	1,691	0.06%
2022/08/11	3	129.17	3	130.83	132.00	0	1,532	0.00%
2022/08/09	1	123.50	0	0.00	122.00	1	1,547	0.06%
2022/08/05	2	121.50	1	121.50	121.00	1	1,601	0.06%
2022/08/01	0	126.00	0	0.00	125.50	0	1,733	0.00%
2022/07/28	0	129.50	0	0.00	124.00	0	1,774	0.00%
2022/07/27	3	134.83	0	0.00	136.50	3	1,774	0.17%
2022/07/26	3	135.33	0	0.00	134.00	3	1,777	0.17%
2022/07/25	1	142.50	0	0.00	142.50	1	1,788	0.06%
2022/07/21	2	147.00	3	147.50	150.00	-1	1,854	-0.05%
2022/07/20	3	144.17	8	141.81	142.00	-5	1,841	-0.27%
2022/07/19	1	137.50	0	0.00	137.00	1	1,858	0.05%
2022/07/15	6	139.08	2	138.75	139.50	4	1,873	0.21%
2022/07/14	2	137.50	1	138.00	139.00	1	1,875	0.05%
2022/07/13	1	135.00	1	134.50	133.00	0	1,875	0.00%
2022/07/08	1	137.50	1	137.50	137.50	0	1,935	0.00%
2022/07/07	1	131.00	6	130.42	133.50	-5	1,972	-0.25%
2022/07/06	1	135.50	0	0.00	129.50	1	1,989	0.05%
2022/07/05	0	134.00	9	136.00	138.00	-9	2,021	-0.44%
2022/07/04	4	136.63	0	0.00	136.50	4	2,102	0.19%
2022/07/01	0	140.00	7	139.57	139.00	-7	2,156	-0.32%
2022/06/30	1	145.00	0	0.00	142.50	1	2,244	0.04%
2022/06/29	1	151.00	1	152.00	150.50	0	2,431	0.00%
2022/06/28	2	155.50	0	0.00	152.50	2	2,708	0.07%
2022/06/27	1	161.00	1	161.50	161.00	0	2,806	0.00%
2022/06/24	2	157.00	1	157.50	156.50	1	2,810	0.04%
2022/06/23	1	152.00	0	0.00	154.00	1	2,808	0.04%
2022/06/22	5	155.82	1	154.50	153.50	4	2,810	0.14%
2022/06/16	5.1	180.88	1	178.50	171.50	4.1	2,803	0.14%
2022/06/15	7	188.57	0	0.00	184.00	7	2,817	0.25%
2022/06/14	1	192.50	0	0.00	191.50	1	2,835	0.04%
2022/06/13	14	193.21	1	194.00	194.00	13	2,846	0.46%
2022/06/10	1	202.00	0	0.00	201.00	1	2,885	0.03%
2022/06/09	2	204.75	5	207.30	208.00	-3	2,884	-0.10%
2022/06/08	4	206.63	0	0.00	205.50	4	2,899	0.14%
2022/06/07	3	209.50	2	209.25	209.00	1	2,903	0.03%
2022/06/06	2	208.00	39	211.91	207.00	-37	2,876	-1.29%
2022/06/02	0	0.00	6.2	215.90	216.00	-6.2	2,877	-0.21%
2022/05/31	0	0.00	2	211.00	212.00	-2	2,876	-0.07%
2022/05/30	2	209.00	7	208.36	209.50	-5	2,895	-0.17%
2022/05/27	1	199.50	1	201.50	199.50	0	2,902	0.00%
2022/05/26	4	197.63	4	197.63	194.50	0	2,914	0.00%
2022/05/25	0	0.00	1	200.50	200.50	-1	2,930	-0.03%
2022/05/24	9	200.67	1	205.50	198.00	8	2,957	0.27%
2022/05/23	43	209.37	0	0.00	206.00	43	2,961	1.45%
2022/05/20	0	0.00	13	215.19	212.00	-13	2,989	-0.43%
2022/05/19	3	203.00	1	208.00	209.50	2	3,041	0.07%
2022/05/18	8	209.50	4	215.00	209.50	4	3,065	0.13%
2022/05/17	6	204.33	4	205.88	211.00	2	3,130	0.06%
2022/05/16	5	207.50	25	210.00	202.50	-20	3,251	-0.62%
2022/05/13	1	206.00	4	206.50	206.00	-3	3,323	-0.09%
2022/05/12	33	204.94	8	204.81	201.00	25	3,371	0.74%
2022/05/11	3	201.67	14	201.86	197.50	-11	3,464	-0.32%
2022/05/10	3	197.00	9	201.89	204.00	-6	3,521	-0.17%
2022/05/09	2	199.25	2	200.75	202.50	0	3,584	0.00%
2022/05/06	13	198.69	0	0.00	200.50	13	3,636	0.36%
2022/05/04	1	200.50	6	200.33	200.00	-5	3,724	-0.13%
2022/05/03	6	192.17	1	196.00	196.50	5	3,788	0.13%
2022/04/29	0	0.00	1	191.50	190.00	-1	3,833	-0.03%
2022/04/28	2	187.97	0	0.00	183.50	2	3,841	0.05%
2022/04/27	0	184.75	0	0.00	187.00	0	3,860	0.00%
2022/04/26	8	197.50	6	199.25	196.00	2	3,831	0.05%
2022/04/25	1.1	199.05	0	0.00	197.00	1.1	3,885	0.03%
2022/04/22	1	210.06	0	0.00	213.00	1	3,934	0.03%
2022/04/21	1	215.00	1	217.50	217.00	0	4,014	0.00%
2022/04/20	1	216.50	1	219.50	216.50	0	4,048	0.00%
2022/04/19	2	218.75	1	219.00	216.00	1	4,080	0.02%
2022/04/18	0	220.00	0	0.00	216.50	0	4,115	0.00%
2022/04/15	3	217.50	1	221.00	228.00	2	4,165	0.05%
2022/04/13	3	225.33	2	225.50	224.50	1	4,303	0.02%
2022/04/12	2	226.25	2	230.00	228.00	0	4,323	0.00%
2022/04/11	1	222.97	7	225.50	221.50	-6	4,344	-0.14%
2022/04/08	7	237.79	3	237.17	234.00	4	4,365	0.09%
2022/04/07	2	242.00	4	239.00	233.50	-2	4,383	-0.05%
2022/04/06	8	249.88	1	249.50	249.00	7	4,481	0.16%
2022/04/01	4	259.00	2	262.25	263.50	2	4,683	0.04%
2022/03/30	1	234.00	3.1	240.02	241.50	-2.1	4,452	-0.05%
2022/03/29	0	0.00	4	231.00	232.00	-4	4,462	-0.09%
2022/03/25	0	0.00	1	232.50	227.50	-1	4,659	-0.02%
2022/03/24	0	0.00	2	229.25	229.50	-2	4,703	-0.04%
2022/03/23	1	230.50	1	231.00	230.00	0	4,800	0.00%
2022/03/22	0	0.00	1	224.50	227.50	-1	4,979	-0.02%
2022/03/21	1	227.00	3	229.50	228.00	-2	5,076	-0.04%
2022/03/18	2	221.00	1	223.50	225.50	1	5,096	0.02%
2022/03/17	0	0.00	13	216.31	218.50	-13	5,070	-0.26%
2022/03/15	4	201.89	3	200.00	197.00	1	5,125	0.02%
2022/03/14	1	216.00	11	214.91	214.00	-10	5,165	-0.19%
2022/03/10	0	0.00	1	220.50	220.50	-1	5,391	-0.02%
2022/03/08	3	211.00	3	209.17	208.00	0	5,555	0.00%
2022/03/07	13	218.11	11	217.09	215.00	2	5,678	0.04%
2022/03/04	0	0.00	2	230.25	230.50	-2	5,852	-0.03%
2022/03/03	2	231.50	1	236.00	230.50	1	6,052	0.02%
2022/03/02	1	227.50	2	230.25	230.50	-1	6,434	-0.02%
2022/03/01	1	228.00	0	0.00	226.00	1	6,642	0.02%
2022/02/25	3	224.50	3	223.33	222.50	0	6,789	0.00%
2022/02/24	1	218.03	0	0.00	219.00	1	6,826	0.01%
2022/02/23	2	226.25	2	225.25	226.00	0	6,857	0.00%
2022/02/22	0	0.00	1	223.50	222.00	-1	6,978	-0.01%
2022/02/21	5	231.00	2	238.50	229.00	3	7,143	0.04%
2022/02/18	2	236.00	3	237.33	239.00	-1	7,322	-0.01%
2022/02/17	29	244.24	6	239.83	238.50	23	7,430	0.31%
2022/02/16	6	249.42	6.1	249.75	249.50	-0.1	7,569	0.00%
2022/02/15	11	242.27	15	242.20	242.00	-4	7,589	-0.05%
2022/02/14	3	234.33	3	237.83	234.00	0	7,515	0.00%
2022/02/11	6	239.92	23	243.72	246.00	-17	7,505	-0.23%
2022/02/10	2	231.74	2	231.75	230.50	0	7,359	0.00%
2022/02/09	11	227.87	5	225.00	228.50	6	7,299	0.08%
2022/02/08	7	233.00	0	0.00	231.50	7	7,210	0.10%
2022/02/07	0	0.00	9	238.78	244.50	-9	7,154	-0.13%
2022/01/26	1	241.93	1	242.00	232.50	0	7,140	0.00%
2022/01/25	0	0.00	1	251.00	248.00	-1	7,173	-0.01%
2022/01/24	1	245.00	2	240.50	245.00	-1	7,174	-0.01%
2022/01/21	1	241.50	1	246.00	246.50	0	7,184	0.00%
2022/01/20	1	249.00	3	250.17	248.00	-2	7,168	-0.03%
2022/01/18	2	244.50	2	246.25	245.50	0	7,196	0.00%
2022/01/17	0.1	238.50	14	230.14	243.50	-13.9	7,187	-0.19%
2022/01/14	5	223.80	15	223.40	232.00	-10	7,196	-0.14%
2022/01/13	4	224.00	1	222.00	221.00	3	7,290	0.04%
2022/01/11	0.1	228.08	0	0.00	228.00	0.1	7,437	0.00%
2022/01/10	0	237.00	0	0.00	238.00	0	7,413	0.00%
2022/01/06	10.1	247.81	2	243.25	241.00	8.1	7,317	0.11%
2022/01/05	2.1	256.29	15	256.27	253.50	-12.9	7,230	-0.18%
2022/01/04	3.1	266.55	1	265.00	263.50	2.1	7,196	0.03%
2022/01/03	28	278.21	17	283.74	272.50	11	7,341	0.15%
2021/12/30	14.1	275.89	5	280.00	278.50	9.1	7,310	0.12%
2021/12/29	23	276.83	39	283.01	285.00	-16	7,225	-0.22%
2021/12/28	51	275.05	8	276.25	278.50	43	7,083	0.61%
2021/12/27	0	0.00	27	265.13	267.50	-27	6,790	-0.40%
2021/12/24	31	260.89	11	265.77	254.50	20	6,658	0.30%
2021/12/23	16	265.59	11	262.14	262.00	5	6,584	0.08%
2021/12/22	8	270.19	20	262.53	258.00	-12	6,494	-0.18%
2021/12/21	6	258.58	5	258.10	257.50	1	6,406	0.02%
2021/12/20	9.3	257.51	2	263.50	256.50	7.3	6,383	0.11%
2021/12/17	12	263.88	1	265.00	267.50	11	6,339	0.17%
2021/12/16	7	268.93	45	265.22	268.00	-38	6,270	-0.61%
2021/12/15	4	246.00	5.4	248.96	253.50	-1.4	6,068	-0.02%
2021/12/14	2.1	232.24	1	235.00	230.50	1.1	5,974	0.02%
2021/12/13	4.1	244.02	3	242.50	245.50	1.1	5,916	0.02%
2021/12/10	2	245.00	2	245.50	245.00	0	5,889	0.00%
2021/12/09	1	242.50	31	243.23	243.50	-30	5,839	-0.51%
2021/12/08	5	248.10	3	245.67	244.50	2	5,798	0.03%
2021/12/07	38.1	258.94	21	264.19	247.00	17.1	5,733	0.30%
2021/12/06	17	257.79	11	256.86	262.00	6	5,608	0.11%
2021/12/03	2	256.00	43.1	255.21	255.00	-41.1	5,638	-0.73%
2021/12/02	2.1	257.19	2	253.75	254.00	0.1	5,665	0.00%
2021/12/01	6	265.42	8	261.44	268.00	-2	5,729	-0.03%
2021/11/30	4	265.00	4	267.13	257.50	0	5,710	0.00%
2021/11/29	6.1	252.14	3.1	254.00	256.00	3	5,590	0.05%
2021/11/26	4.1	257.96	7	262.43	266.50	-3	5,398	-0.05%
2021/11/25	8	241.31	10	240.95	242.50	-2	5,002	-0.04%
2021/11/24	6	225.08	4.1	232.50	234.00	1.9	4,767	0.04%
2021/11/23	2	226.50	2	233.25	226.00	0	4,604	0.00%
2021/11/22	2	238.75	6	232.83	234.00	-4	4,539	-0.09%
2021/11/19	5	237.80	3.4	234.99	238.00	1.6	4,493	0.04%
2021/11/18	4.1	240.14	2.8	237.31	238.50	1.3	4,360	0.03%
2021/11/17	86	231.62	6	225.17	233.50	80	4,163	1.92%
2021/11/16	6	214.67	5	211.20	214.50	1	3,929	0.03%
2021/11/15	10	202.00	26	207.35	213.00	-16	3,810	-0.42%
2021/11/12	11	193.55	11	194.50	194.00	0	3,621	0.00%
2021/11/11	1	183.00	5	185.00	183.00	-4	3,499	-0.11%
2021/11/10	9	182.61	8	182.75	180.00	1	3,482	0.03%
2021/11/09	4	178.75	10	182.10	177.00	-6	3,430	-0.17%
2021/11/08	0	0.00	1	181.00	182.50	-1	3,428	-0.03%
2021/11/05	1	175.50	0	0.00	179.00	1	3,436	0.03%
2021/11/04	2	178.25	0	0.00	176.00	2	3,443	0.06%
2021/11/03	1	179.50	1	180.00	180.00	0	3,440	0.00%
2021/11/02	24	188.27	5	181.60	185.00	19	3,428	0.55%
2021/11/01	0	0.00	1.2	191.93	193.00	-1.2	3,324	-0.03%
2021/10/29	5	186.20	5	184.00	182.50	0	3,249	0.00%
2021/10/28	1	185.00	0	0.00	183.50	1	3,203	0.03%
2021/10/27	3	178.33	3	181.50	182.00	0	3,207	0.00%
2021/10/26	2	176.75	3	178.67	173.50	-1	3,217	-0.03%
2021/10/25	1	183.50	0	0.00	184.00	1	3,180	0.03%
2021/10/22	3	183.50	7	184.71	182.50	-4	3,300	-0.12%
2021/10/21	42	180.01	39	181.62	183.50	3	3,368	0.09%
2021/10/20	6	173.00	7	174.43	179.00	-1	3,258	-0.03%
2021/10/19	18	167.89	31	168.69	171.50	-13	3,263	-0.40%
2021/10/18	2	155.00	3	156.33	156.00	-1	3,270	-0.03%
2021/10/15	9	154.83	6	153.33	152.00	3	3,285	0.09%
2021/10/13	2	155.00	0	0.00	152.50	2	3,340	0.06%
2021/10/12	3	162.00	0	0.00	161.50	3	3,334	0.09%
2021/10/08	9	168.61	8.1	168.02	168.50	0.9	3,332	0.03%
2021/10/07	1	155.50	3	160.50	160.50	-2	3,196	-0.06%
2021/10/06	3	151.00	1	152.00	149.00	2	3,349	0.06%
2021/10/05	3	148.17	3	150.33	151.00	0	3,409	0.00%
2021/10/04	2	149.50	2	149.50	146.00	0	3,412	0.00%
2021/09/30	2	157.75	1	160.00	157.00	1	3,472	0.03%
2021/09/29	1	162.50	0	0.00	160.50	1	3,633	0.03%
2021/09/28	2	167.00	4	167.00	166.50	-2	3,652	-0.05%
2021/09/27	0	0.00	1	160.00	160.00	-1	3,588	-0.03%
2021/09/24	1	156.50	2	157.00	157.00	-1	3,601	-0.03%
2021/09/23	3	155.67	2	155.25	154.50	1	3,649	0.03%
2021/09/17	2	147.25	3	148.33	148.50	-1	3,714	-0.03%
2021/09/15	1	151.50	1	153.00	150.00	0	3,882	0.00%
2021/09/14	1	151.50	2	153.25	151.00	-1	4,022	-0.02%
2021/09/13	1	152.50	2	151.00	150.00	-1	4,151	-0.02%
2021/09/10	3	152.50	0	0.00	151.00	3	4,416	0.07%
2021/09/09	7	147.50	5	150.30	154.50	2	4,614	0.04%
2021/09/08	1	149.50	3	151.00	151.00	-2	4,587	-0.04%
2021/09/07	3.1	147.21	2	149.00	148.50	1.1	4,472	0.02%
2021/09/06	2	161.25	1	157.00	157.00	1	4,354	0.02%
2021/09/03	8	177.00	5.1	174.96	174.00	2.9	4,324	0.07%
2021/09/02	0	0.00	1	174.64	181.50	-1	4,266	-0.02%
2021/09/01	0.1	162.00	0	0.00	165.00	0.1	4,224	0.00%
2021/08/31	2	159.00	2	159.25	157.50	0	4,209	0.00%
2021/08/26	1	160.50	1	158.50	158.50	0	4,295	0.00%
2021/08/25	0	0.00	1	161.00	159.50	-1	4,321	-0.02%
2021/08/24	1	160.50	2	160.00	155.50	-1	4,331	-0.02%
2021/08/23	2	159.25	0	0.00	158.50	2	4,346	0.05%
2021/08/20	1	150.00	1	144.50	149.50	0	4,369	0.00%
2021/08/19	1	148.50	1	146.00	144.00	0	4,400	0.00%
2021/08/18	3	145.33	0	0.00	153.00	3	4,416	0.07%
2021/08/17	5	155.76	8	148.06	148.00	-3	4,427	-0.07%
2021/08/16	2	160.25	2	160.49	160.50	0	4,419	0.00%
2021/08/13	4	162.13	3	159.33	159.00	1	4,426	0.02%
2021/08/12	1	158.00	3	163.50	162.50	-2	4,433	-0.05%
2021/08/11	1	163.50	1	158.50	157.50	0	4,439	0.00%
2021/08/10	1	166.00	1	165.00	166.00	0	4,453	0.00%
2021/08/06	1	179.50	0	0.00	177.00	1	4,481	0.02%
2021/08/05	0	0.00	2	181.25	183.50	-2	4,521	-0.04%
2021/08/04	1	178.00	0	0.00	176.50	1	4,566	0.02%
2021/08/03	2	178.50	3	180.17	179.00	-1	4,593	-0.02%
2021/08/02	3	174.33	2	176.75	175.00	1	4,581	0.02%
2021/07/30	5	181.00	5	180.10	179.00	0	4,574	0.00%
2021/07/29	4	183.63	2	184.75	184.50	2	4,540	0.04%
2021/07/28	11	194.18	9	188.67	178.50	2	4,513	0.04%
2021/07/27	0	0.00	2.4	198.17	193.00	-2.4	4,381	-0.05%
2021/07/26	3	179.17	6	184.50	183.50	-3	4,245	-0.07%
2021/07/23	6	183.83	5	185.10	174.50	1	4,182	0.02%
2021/07/22	2	182.25	3.5	184.75	190.00	-1.5	4,072	-0.04%
2021/07/21	1	173.00	1	173.50	173.00	0	3,988	0.00%
2021/07/20	0	0.00	1	169.50	168.50	-1	3,989	-0.03%
2021/07/19	7.1	178.38	5	178.30	176.00	2.1	3,969	0.05%
2021/07/15	2	176.00	2	175.00	180.00	0	4,027	0.00%
2021/07/14	7	178.00	5	176.00	176.00	2	4,054	0.05%
2021/07/13	1	190.50	3	182.50	181.50	-2	3,993	-0.05%
2021/07/12	2	177.00	3	177.00	174.50	-1	3,843	-0.03%
2021/07/08	2	176.24	0	0.00	174.50	2	3,889	0.05%
2021/07/07	1	176.50	3	173.67	175.50	-2	3,884	-0.05%
2021/07/06	5	168.50	6	171.08	175.50	-1	3,859	-0.03%
2021/07/05	2	165.50	0	0.00	164.00	2	3,728	0.05%
2021/07/02	1	162.50	0	0.00	159.00	1	3,826	0.03%
2021/07/01	1	157.00	1	154.50	154.50	0	3,869	0.00%
2021/06/30	3	163.83	3	162.67	161.50	0	3,948	0.00%
2021/06/29	1	161.00	1	162.50	158.00	0	3,962	0.00%
2021/06/28	1	163.50	1	161.00	161.00	0	4,011	0.00%
2021/06/25	2	169.00	1	169.00	169.00	1	4,261	0.02%
2021/06/24	5	165.90	5.1	165.48	168.00	-0.1	4,637	0.00%
2021/06/23	4	165.00	6	166.17	171.00	-2	4,842	-0.04%
2021/06/22	4	158.38	3	159.00	155.50	1	4,777	0.02%
2021/06/21	11	159.41	56	158.47	157.00	-45	4,649	-0.97%
2021/06/18	45	157.22	8.4	155.69	158.00	36.6	4,427	0.83%
2021/06/16	0	0.00	1	143.00	140.50	-1	4,283	-0.02%
2021/06/15	1	143.00	0	0.00	143.00	1	4,321	0.02%
2021/06/11	10	150.40	4	144.63	145.00	6	4,348	0.14%
2021/06/10	7	145.57	12.1	146.90	148.00	-5.1	4,339	-0.12%
2021/06/09	1	142.00	0	0.00	141.00	1	4,371	0.02%
2021/06/04	0	0.00	1	137.50	138.00	-1	4,869	-0.02%
2021/06/03	4	140.88	3	142.00	143.00	1	4,885	0.02%
2021/06/02	2	136.25	3	135.83	134.00	-1	4,857	-0.02%
2021/06/01	3	141.17	0	0.00	139.00	3	4,842	0.06%
2021/05/28	1	139.00	1	140.00	140.50	0	4,859	0.00%
2021/05/27	0	0.00	2	137.50	135.50	-2	4,883	-0.04%
2021/05/26	4	140.00	1	139.00	142.00	3	4,858	0.06%
2021/05/25	1	139.00	1	134.50	135.00	0	4,970	0.00%
2021/05/24	0	0.00	2	126.75	132.00	-2	5,085	-0.04%
2021/05/21	2	125.75	1	127.00	126.50	1	5,088	0.02%
2021/05/20	1	127.00	2	124.00	121.00	-1	5,099	-0.02%
2021/05/19	3	124.67	2	124.50	124.00	1	5,090	0.02%
2021/05/18	2	118.75	2	120.50	126.50	0	5,088	0.00%
2021/05/13	4	124.00	4.1	121.00	125.50	-0.1	5,000	0.00%
2021/05/12	0	0.00	1	120.20	120.00	-1	4,940	-0.02%
2021/05/11	1.1	128.81	0	0.00	124.00	1.1	4,870	0.02%
2021/05/07	1	134.00	1	136.00	141.00	0	4,821	0.00%
2021/05/06	2	132.75	2	135.00	134.00	0	4,796	0.00%
2021/05/04	0.1	130.00	0	0.00	132.50	0.1	4,762	0.00%
2021/05/03	1	137.00	0	0.00	139.50	1	4,706	0.02%
2021/04/29	1	145.50	0	0.00	144.00	1	4,684	0.02%
2021/04/27	1	147.50	0	0.00	143.00	1	4,655	0.02%
2021/04/26	3	148.17	2	147.25	148.00	1	4,628	0.02%
2021/04/23	2	140.25	2	143.25	144.50	0	4,585	0.00%
2021/04/22	4.1	146.53	2	143.25	140.00	2.1	4,555	0.05%
2021/04/21	2	147.50	3.1	146.65	151.50	-1.1	4,494	-0.02%
2021/04/20	0	0.00	0.2	148.50	147.50	-0.2	4,425	0.00%
2021/04/19	0	0.00	2	144.00	140.50	-2	4,364	-0.05%
2021/04/16	1	147.00	1	144.00	144.00	0	4,352	0.00%
2021/04/15	0	0.00	1	146.00	148.00	-1	4,304	-0.02%
2021/04/14	1.1	140.35	1	137.50	138.00	0.1	4,238	0.00%
2021/04/12	2.1	148.35	6	142.75	142.50	-4	4,111	-0.10%
2021/04/09	3.1	150.93	0	0.00	146.50	3.1	4,057	0.08%
2021/04/08	7	153.29	11	152.59	150.00	-4	4,001	-0.10%
2021/04/07	4.1	144.51	5	145.70	145.50	-1	3,843	-0.02%
2021/04/06	4	153.38	10	153.05	150.50	-6	3,767	-0.16%
2021/04/01	7	146.57	4	148.50	147.00	3	3,651	0.08%
2021/03/31	7	149.64	5.1	149.80	149.50	1.9	3,576	0.05%
2021/03/30	17	149.24	17.1	150.73	152.00	-0.1	3,469	0.00%
2021/03/29	17	149.18	13.2	148.10	146.00	3.8	3,154	0.12%
2021/03/26	33	131.09	29.1	131.85	143.00	4	2,735	0.14%
2021/03/25	3	123.50	3.1	126.07	130.00	-0.1	2,389	0.00%
2021/03/24	1	117.00	1.1	115.18	118.50	-0.1	2,307	0.00%
2021/03/23	2	114.50	0	0.00	115.50	2	2,283	0.09%
2021/03/22	1	120.50	0	0.00	120.50	1	2,217	0.05%
2021/03/17	0	0.00	3	117.00	117.00	-3	2,108	-0.14%
2021/03/16	9	120.22	9	120.44	120.00	0	2,068	0.00%
2021/03/15	8	120.13	8	118.94	120.00	0	1,969	0.00%
2021/03/12	4	113.50	4	114.25	115.50	0	1,878	0.00%
2021/03/11	16	108.28	15	108.90	113.00	1	1,784	0.06%
2021/03/10	3	106.17	106.1	106.32	106.50	-103.1	1,502	-6.86%	大賣/鉅額交易
2021/03/09	1	99.80	1	103.00	97.00	0	1,346	0.00%
2021/03/08	2	98.95	1	97.30	101.00	1	1,307	0.08%
2021/03/05	1	96.58	1	97.20	96.50	0	1,285	0.00%
2021/03/04	0	0.00	13	100.50	98.00	-13	1,276	-1.02%
2021/03/03	2	100.10	2	98.70	99.20	0	1,254	0.00%
2021/03/02	5	98.86	6	99.73	98.00	-1	1,209	-0.08%
2021/02/26	3	94.20	9	94.94	95.60	-6	1,161	-0.52%
2021/02/25	16.4	97.46	9	96.86	96.50	7.4	1,182	0.62%
2021/02/24	36	100.63	33.1	99.45	101.00	3	1,053	0.28%
2021/02/23	0	0.00	19	92.40	92.20	-19	881	-2.15%
2021/02/22	0	0.00	4	89.70	90.80	-4	848	-0.47%
2021/02/19	69	88.47	0	0.00	89.00	69	812	8.49%
2021/02/17	0.3	83.77	0	0.00	86.40	0.3	775	0.04%
2021/02/02	13	80.50	0	0.00	80.80	13	779	1.67%
2021/01/28	1	81.80	0.2	82.06	81.20	0.8	816	0.10%
2021/01/26	0	0.00	0.4	82.90	82.40	-0.4	812	-0.05%
2021/01/22	50	83.48	0	0.00	83.40	50	812	6.15%
2021/01/08	1	85.00	51	84.90	84.80	-50	750	-6.66%
2021/01/06	0	0.00	1	85.50	85.50	-1	745	-0.13%
2020/12/28	21	86.50	1	86.40	86.40	20	797	2.51%
2020/12/25	1	86.80	2	86.20	86.10	-1	799	-0.13%
2020/12/22	1	84.80	2	85.20	83.70	-1	795	-0.13%
2020/12/21	0	0.00	2	84.40	84.60	-2	793	-0.25%
2020/12/17	2	86.00	1	85.50	85.80	1	786	0.13%
2020/12/16	0.1	86.10	0	0.00	85.80	0.1	796	0.01%
2020/12/15	31	85.20	1	87.90	85.10	30	803	3.73%
2020/12/14	7	87.64	3	87.90	87.80	4	789	0.51%
2020/12/10	5	86.50	0	0.00	86.70	5	763	0.66%
2020/12/09	1	89.50	2	88.45	88.00	-1	753	-0.13%
2020/12/08	1	90.80	0	0.00	88.10	1	739	0.14%
2020/12/07	1	89.90	1	90.30	90.80	0	696	0.00%
2020/11/24	2	87.90	1	88.80	87.70	1	613	0.16%
2020/11/23	0	0.00	1	85.10	85.70	-1	570	-0.18%
2020/11/17	0	0.00	1	83.40	82.50	-1	586	-0.17%
2020/11/11	1	84.10	1	83.90	83.60	0	627	0.00%
2020/11/09	0	0.00	1	89.00	84.50	-1	617	-0.16%
2020/11/06	1	81.90	0	0.00	81.90	1	589	0.17%
2020/10/30	0	0.00	1	79.00	79.00	-1	653	-0.15%
2020/10/16	2	81.15	1	82.10	80.10	1	836	0.12%
2020/10/14	1	82.60	0	0.00	82.80	1	862	0.12%
2020/10/12	0	0.00	1	83.20	82.20	-1	871	-0.11%
2020/10/07	4	81.58	8	81.91	81.60	-4	880	-0.45%
2020/09/30	0	0.00	0	78.80	78.20	0	930	0.00%
2020/09/28	1	76.70	0	0.00	76.70	1	1,007	0.10%
2020/09/25	0	0.00	2	75.90	75.20	-2	1,040	-0.19%
2020/09/23	3	78.83	0	0.00	78.50	3	1,058	0.28%
2020/09/21	1	80.90	1	80.20	80.10	0	1,071	0.00%
2020/09/14	2	76.90	0	0.00	76.80	2	1,135	0.18%
2020/09/07	1	80.10	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%
2020/09/02	0	0.00	7	79.60	80.00	-7	1,434	-0.49%
2020/08/20	3	75.40	0	0.00	75.40	3	1,733	0.17%
2020/08/19	4	80.40	0	0.00	79.90	4	1,722	0.23%
2020/08/17	0	0.00	1	81.20	81.20	-1	1,762	-0.06%
2020/08/13	1	81.10	5	81.40	81.10	-4	1,939	-0.21%
2020/08/12	1	82.60	0	0.00	82.60	1	1,930	0.05%
2020/08/07	0	0.00	1	87.00	87.20	-1	1,928	-0.05%
2020/08/06	4	88.28	3	87.27	88.20	1	1,919	0.05%
2020/08/04	0	0.00	1	84.30	84.50	-1	1,893	-0.05%
2020/08/03	1	83.70	0	0.00	83.50	1	1,895	0.05%
2020/07/31	1	83.80	2	84.50	84.50	-1	1,899	-0.05%
2020/07/27	0	0.00	1	89.10	88.70	-1	1,841	-0.05%
2020/07/24	2	89.85	2	88.45	88.00	0	1,829	0.00%
2020/07/23	1	89.20	1	88.60	89.10	0	1,792	0.00%
2020/07/22	2	88.15	4	88.35	88.60	-2	1,780	-0.11%
2020/07/21	1	86.80	0	0.00	87.80	1	1,767	0.06%
2020/07/20	0	0.00	8	84.65	85.50	-8	1,753	-0.46%
2020/07/17	11	86.95	4	85.00	85.50	7	1,749	0.40%
2020/07/15	2	86.50	2	86.70	85.70	0	1,734	0.00%
2020/07/13	3	86.53	4	86.35	86.40	-1	1,726	-0.06%
2020/07/10	6	86.93	1	86.90	86.00	5	1,726	0.29%
2020/07/09	7	88.76	8	91.33	89.80	-1	1,708	-0.06%
2020/07/08	0	0.00	2	87.70	88.10	-2	1,656	-0.12%
2020/07/07	2	88.40	4	86.70	86.00	-2	1,625	-0.12%
2020/07/06	10	87.12	10	87.04	87.10	0	1,582	0.00%
2020/07/03	0	0.00	1	84.70	84.60	-1	1,558	-0.06%
2020/07/02	0	0.00	2	84.45	84.70	-2	1,556	-0.13%
2020/07/01	1	84.00	0	0.00	83.40	1	1,548	0.06%
2020/06/29	2	82.25	0	0.00	82.00	2	1,545	0.13%
2020/06/24	2	85.00	5	83.20	84.10	-3	1,543	-0.19%
2020/06/23	4	81.50	0	0.00	81.90	4	1,543	0.26%
2020/06/19	1	82.20	0	0.00	81.30	1	1,582	0.06%
2020/06/18	0	0.00	1	82.00	82.10	-1	1,579	-0.06%
2020/06/17	1	80.10	0	0.00	82.20	1	1,561	0.06%
2020/06/16	2	79.80	0	0.00	79.80	2	1,558	0.13%
2020/06/11	1	84.20	2	84.40	82.70	-1	1,526	-0.07%
2020/06/10	4	87.63	5	86.98	84.70	-1	1,511	-0.07%
2020/06/09	0	0.00	19	85.74	86.10	-19	1,443	-1.32%
2020/06/08	13	86.36	0	0.00	87.50	13	1,377	0.94%
2020/06/04	2	78.90	0	0.00	78.60	2	1,266	0.16%
2020/06/03	0	0.00	1	79.50	79.50	-1	1,266	-0.08%
2020/06/02	5	80.92	0	0.00	79.50	5	1,266	0.39%
2020/05/29	4	78.35	7	78.17	78.80	-3	1,224	-0.25%
2020/05/28	0	0.00	1	80.00	77.60	-1	1,208	-0.08%
2020/05/27	2	77.05	1	77.00	76.90	1	1,145	0.09%
2020/05/25	4	73.83	0	0.00	75.00	4	1,090	0.37%
2020/05/21	7	77.36	12	79.56	77.90	-5	1,040	-0.48%
2020/05/20	8	77.85	1	76.60	78.30	7	946	0.74%
2020/05/19	0	0.00	1	71.10	71.20	-1	860	-0.12%
2020/05/13	0	0.00	5	70.70	71.10	-5	832	-0.60%
2020/05/12	1	70.90	0	0.00	70.30	1	827	0.12%
2020/05/11	1	71.80	0	0.00	71.30	1	824	0.12%
2020/05/06	0	0.00	1	69.40	69.70	-1	820	-0.12%
2020/04/30	2	68.50	1	67.90	68.00	1	829	0.12%
2020/04/17	0	0.00	1	65.50	64.20	-1	862	-0.12%
2020/04/16	1	64.50	0	0.00	64.50	1	852	0.12%
2020/04/15	5	63.50	0	0.00	63.40	5	842	0.59%
2020/04/10	0	0.00	1	62.00	62.20	-1	839	-0.12%
2020/03/27	2	61.40	1	61.50	59.70	1	839	0.12%
2020/03/24	0	0.00	1	51.50	51.10	-1	772	-0.13%
2020/03/23	13	46.97	13	48.21	48.00	0	775	0.00%
2020/03/20	1.1	49.95	1	49.90	50.50	0.1	780	0.01%
2020/03/19	1	47.30	0.4	47.50	47.20	0.6	776	0.08%
2020/03/12	7	67.43	0	0.00	66.80	7	869	0.80%
2020/02/24	1	71.20	0	0.00	70.70	1	1,276	0.08%
2020/01/08	0	0.00	1	75.50	76.60	-1	2,403	-0.04%
2019/12/24	1	80.90	1	80.30	78.80	0	2,360	0.00%
2019/12/23	0	0.00	5	79.20	79.80	-5	2,336	-0.21%
2019/12/13	0	0.00	4	80.75	79.70	-4	2,291	-0.17%
2019/12/12	0	0.00	5	80.10	80.10	-5	2,267	-0.22%
2019/12/11	11	80.76	5	81.10	80.70	6	2,243	0.27%
2019/12/10	5	80.94	3	80.20	81.70	2	2,204	0.09%
2019/12/06	1	79.00	0	0.00	78.70	1	2,111	0.05%
2019/12/05	19	79.38	18	78.72	79.80	1	2,076	0.05%
2019/12/04	1	78.20	2	78.30	79.00	-1	2,019	-0.05%
2019/12/02	2	76.65	2	77.30	75.10	0	1,955	0.00%
2019/11/29	92	80.98	89	80.45	76.50	3	1,889	0.16%
2019/11/28	2	76.15	1	76.40	76.40	1	1,655	0.06%
2019/11/27	0	0.00	1	74.80	74.30	-1	1,658	-0.06%
2019/11/26	3	74.13	3	73.87	74.30	0	1,648	0.00%
2019/11/22	1	72.10	1	72.00	72.30	0	1,641	0.00%
2019/11/20	0	0.00	2	72.75	72.80	-2	1,619	-0.12%
2019/11/19	2	75.00	0	0.00	74.50	2	1,603	0.12%
2019/11/18	3	75.23	6	75.20	75.10	-3	1,595	-0.19%
2019/11/15	5	77.22	2	77.75	75.70	3	1,584	0.19%
2019/11/14	2	76.65	9	77.93	78.40	-7	1,526	-0.46%
2019/11/13	8	77.34	3	76.83	76.20	5	1,463	0.34%
2019/11/11	0	0.00	2	70.90	71.00	-2	1,355	-0.15%
2019/11/08	14	75.00	14	75.90	75.00	0	1,313	0.00%
2019/11/07	0	0.00	2	74.95	75.00	-2	1,299	-0.15%
2019/11/06	3	75.47	4	75.00	75.00	-1	1,281	-0.08%
2019/11/05	8	78.31	7	77.86	76.50	1	1,254	0.08%
2019/11/04	2	75.25	3	74.83	75.50	-1	1,166	-0.09%
2019/11/01	2	74.05	4	74.18	73.20	-2	1,129	-0.18%
2019/10/31	8	75.95	1	74.60	74.40	7	1,114	0.63%
2019/10/30	0	0.00	6	75.05	76.90	-6	1,100	-0.55%
2019/10/29	47	76.12	42	75.88	75.90	5	1,083	0.46%
2019/10/28	2	72.75	3	71.57	72.90	-1	947	-0.11%
2019/10/25	6	71.43	5	71.42	69.90	1	895	0.11%
2019/10/24	2	68.80	2	68.55	69.40	0	745	0.00%
2019/10/23	0	0.00	4	67.53	66.70	-4	692	-0.58%
2019/10/22	2	67.80	0	0.00	67.80	2	685	0.29%
2019/10/21	4	67.73	0	0.00	66.80	4	681	0.59%
2019/10/18	2	70.15	1	68.10	69.00	1	651	0.15%
2019/10/17	0	0.00	0.3	68.10	68.40	-0.3	549	-0.06%
2019/09/27	0	0.00	2	60.70	62.20	-2	421	-0.47%
2019/09/12	0	0.00	1	60.60	60.30	-1	407	-0.25%
2019/09/11	1	60.00	0	0.00	60.20	1	406	0.25%
2019/09/04	0	0.00	1	60.00	60.90	-1	400	-0.25%
2019/09/02	0	0.00	1	60.50	60.50	-1	395	-0.25%
2019/08/30	2	59.30	5	60.00	60.00	-3	390	-0.77%
2019/08/07	0.1	56.60	0	0.00	56.60	0.1	339	0.03%
2019/07/31	0	0.00	50	63.07	63.00	-50	316	-15.79%
2019/07/23	0	0.00	7	61.80	61.40	-7	269	-2.60%
2019/07/02	1	59.10	1	59.10	59.00	0	264	0.00%
2019/07/01	0	0.00	2	58.40	58.80	-2	268	-0.75%
2019/06/28	3	57.10	0	0.00	57.10	3	266	1.12%
2019/06/27	50	57.06	0	0.00	57.00	50	272	18.37%
2019/06/26	2	56.50	0	0.00	56.50	2	269	0.74%
2019/06/24	3	56.90	0	0.00	57.00	3	278	1.08%
2019/05/03	0	0.00	2	64.40	64.40	-2	399	-0.50%
2019/04/29	0	0.00	1	63.00	63.00	-1	402	-0.25%
2019/04/26	0	0.00	14	63.80	63.70	-14	405	-3.45%
2019/04/23	5	64.10	0	0.00	63.80	5	410	1.22%
2019/04/22	9	63.92	0	0.00	64.00	9	407	2.21%
2019/04/08	4	66.30	0	0.00	66.00	4	408	0.98%
2019/04/03	0	65.90	0	0.00	66.10	0	404	0.00%
2019/04/02	1	65.80	0	0.00	65.50	1	398	0.25%
2019/03/27	5	65.20	0	0.00	64.80	5	393	1.27%
2018/12/25	0	0.00	6	63.50	63.40	-6	655	-0.92%
2018/12/14	1	67.40	5	67.70	65.40	-4	735	-0.54%
2018/12/13	5	67.10	0	0.00	67.10	5	722	0.69%
2018/12/12	6	66.10	0	0.00	65.40	6	737	0.81%
2018/11/30	0	0.00	5	64.36	64.30	-5	1,096	-0.46%
2018/11/21	0.1	61.70	0	0.00	61.70	0.1	1,123	0.01%
2018/11/20	0	0.00	3	63.00	62.00	-3	1,131	-0.27%
2018/11/12	3	59.40	0	0.00	57.70	3	1,226	0.24%
2018/11/06	5	58.60	0	0.00	57.50	5	1,263	0.40%
2018/11/01	0	0.00	3	54.50	54.40	-3	1,303	-0.23%
2018/10/31	5	52.96	2	53.80	52.80	3	1,316	0.23%
2018/10/11	0	0.00	1	54.70	54.60	-1	1,580	-0.06%
2018/09/14	0	0.00	1	55.70	55.80	-1	2,257	-0.04%
2018/09/12	2	54.80	0	0.00	55.00	2	2,630	0.08%
2018/09/07	0	0.00	2	54.75	54.70	-2	2,907	-0.07%
2018/09/03	1	59.20	4	58.60	57.30	-3	3,740	-0.08%
2018/08/31	3	58.80	7	59.23	60.40	-4	3,722	-0.11%
2018/08/30	0	0.00	1	57.00	57.80	-1	3,664	-0.03%
2018/08/22	2	56.25	0	0.00	54.60	2	4,633	0.04%
2018/08/21	1	54.50	0	0.00	55.00	1	4,757	0.02%
2018/08/16	1	56.20	0	0.00	56.10	1	4,984	0.02%
2018/07/26	1	58.20	2	58.80	58.30	-1	4,926	-0.02%
2018/07/20	0	0.00	1	57.00	56.20	-1	4,904	-0.02%
2018/07/16	2	59.80	2	58.10	58.10	0	4,892	0.00%
2018/07/13	1	57.80	0	0.00	57.90	1	4,869	0.02%
2018/07/12	1	58.40	0	0.00	58.40	1	4,860	0.02%
2018/07/11	2	57.65	0	0.00	56.90	2	4,857	0.04%
2018/07/05	3	54.47	2	54.35	53.50	1	4,826	0.02%
2018/07/04	1	55.50	1	57.50	56.20	0	4,802	0.00%
2018/07/03	1	59.90	0	0.00	59.00	1	4,750	0.02%
2018/07/02	0	0.00	3	58.80	59.00	-3	4,663	-0.06%
2018/06/29	1	59.60	0	0.00	58.80	1	4,682	0.02%
2018/06/28	13	58.97	0	0.00	58.30	13	4,687	0.28%
2018/06/27	24	61.44	37	61.61	59.40	-13	4,809	-0.27%
2018/06/26	1	60.90	2	61.05	61.50	-1	4,766	-0.02%
2018/06/25	2	58.95	0	0.00	59.20	2	4,773	0.04%
2018/06/22	0	0.00	3	60.00	59.00	-3	4,754	-0.06%
2018/06/21	5	62.10	10	61.97	63.00	-5	4,657	-0.11%
2018/06/15	16	59.90	16	61.30	59.90	0	4,207	0.00%
2018/06/13	8	61.53	8	60.85	58.00	0	3,945	0.00%
2018/06/12	13	62.12	19	61.85	60.60	-6	3,782	-0.16%
2018/06/11	2	55.90	10	57.45	58.00	-8	3,466	-0.23%
2018/06/08	4	53.98	0	0.00	54.00	4	3,272	0.12%
2018/06/07	5	53.06	0	0.00	52.90	5	3,245	0.15%
2018/06/06	0	0.00	1	52.70	54.10	-1	3,199	-0.03%
2018/06/05	10	52.67	3	53.50	52.10	7	3,178	0.22%
2018/06/04	3	54.70	1	54.20	53.60	2	3,204	0.06%
2018/06/01	6	53.00	5	53.48	52.90	1	3,206	0.03%
2018/05/31	9	56.92	21	56.20	53.50	-12	3,126	-0.38%
2018/05/30	22	58.32	27	57.78	57.20	-5	2,902	-0.17%
2018/05/29	10	55.55	7.5	54.79	56.60	2.5	2,395	0.10%
2018/05/28	7	50.99	0	0.00	51.50	7	2,265	0.31%
2018/05/25	5	49.40	0	0.00	48.45	5	2,152	0.23%
2018/05/11	1	45.40	0	0.00	45.40	1	2,310	0.04%
2018/04/26	1	43.20	0	0.00	43.20	1	3,057	0.03%
2018/04/25	0	45.80	0	0.00	45.70	0	3,035	0.00%
2018/04/09	0	0.00	1	47.00	46.80	-1	3,072	-0.03%
2018/04/03	1	48.10	0	0.00	48.10	1	3,066	0.03%
2018/03/30	1	50.30	4	51.10	50.50	-3	2,963	-0.10%
2018/03/28	21	49.23	23	49.20	48.00	-2	2,781	-0.07%
2018/03/14	3	47.80	0	0.00	47.15	3	2,681	0.11%
2018/02/08	0.2	43.70	13	43.30	43.30	-12.8	2,915	-0.44%
2018/02/06	2	43.35	0	0.00	42.95	2	2,884	0.07%
2018/02/05	1	46.90	0	0.00	47.70	1	2,818	0.04%
2018/02/02	2	50.60	0	0.00	50.80	2	2,788	0.07%
2018/02/01	0	0.00	3	52.50	51.40	-3	2,790	-0.11%
2018/01/31	3	50.35	3	50.30	50.40	0	2,691	0.00%
2018/01/30	16	51.28	5	50.48	51.10	11	2,649	0.42%
2018/01/29	5	49.46	1	49.90	49.60	4	2,409	0.17%
2018/01/08	0	0.00	1	47.55	46.80	-1	4,109	-0.02%
2018/01/05	2	49.75	0	0.00	48.70	2	4,087	0.05%
2018/01/04	0	0.00	1	46.60	49.25	-1	3,981	-0.03%