茂達 (6138)-華南永昌-小港券商分點個股進出

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
203.0
漲跌
▲8.0
漲幅
+4.10%
成交量
593張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/04/16	1	198.50	0	0.00	195.00	1	2,144	0.05%
2024/04/15	0	0.00	3	202.50	201.50	-3	2,227	-0.13%
2024/04/12	0	0.00	3	205.67	205.50	-3	2,248	-0.13%
2024/04/11	1	205.00	1	204.00	204.00	0	2,267	0.00%
2024/04/10	6	210.75	4	211.38	208.00	2	2,288	0.09%
2024/04/09	1	202.00	0	0.00	204.50	1	2,264	0.04%
2024/04/08	0	0.00	1	206.50	206.50	-1	2,276	-0.04%
2024/04/03	0	202.50	0	0.00	205.00	0	2,306	0.00%
2024/04/02	2	204.50	0	0.00	203.50	2	2,443	0.08%
2024/03/28	1	201.50	0	0.00	201.50	1	2,578	0.04%
2024/03/26	1	209.00	0	0.00	204.00	1	2,833	0.04%
2024/03/25	0	0.00	1	209.00	209.50	-1	3,020	-0.03%
2024/03/22	1	211.00	0	0.00	209.00	1	3,065	0.03%
2024/03/21	1	213.50	1	220.00	213.00	0	3,070	0.00%
2024/03/18	1	213.50	0	0.00	215.50	1	3,227	0.03%
2024/03/15	0	0.00	2	213.75	212.50	-2	3,288	-0.06%
2024/03/14	0	210.50	0	0.00	210.50	0	3,277	0.00%
2024/03/13	1	199.50	0	0.00	200.00	1	3,278	0.03%
2024/03/12	1	204.00	0	0.00	205.00	1	3,304	0.03%
2024/03/11	1	202.50	0	0.00	204.00	1	3,308	0.03%
2024/03/08	2	215.25	1	216.00	209.50	1	3,302	0.03%
2024/03/07	0	0.00	0	228.00	219.00	0	3,311	0.00%
2024/03/06	0	0.00	1	229.00	223.50	-1	3,302	-0.03%
2024/03/04	3	231.17	0	0.00	229.50	3	3,319	0.09%
2024/02/29	0	0.00	1	233.50	234.50	-1	3,327	-0.03%
2024/02/27	1	226.00	1	228.50	231.00	0	3,258	0.00%
2024/02/26	1	220.00	0	0.00	218.00	1	3,313	0.03%
2024/02/22	1	224.50	0	0.00	224.00	1	3,512	0.03%
2024/02/21	2	223.75	2	227.00	223.50	0	3,691	0.00%
2024/02/16	0	0.00	4	229.50	237.50	-4	3,750	-0.11%
2024/02/15	2	225.00	0	227.00	226.00	2	3,787	0.05%
2024/02/05	0	0.00	9	222.00	220.00	-9	3,797	-0.24%
2024/02/02	1	219.50	1	219.00	219.50	0	3,861	0.00%
2024/01/30	0	0.00	1	211.00	212.00	-1	4,034	-0.02%
2024/01/29	0	0.00	1	214.00	214.00	-1	4,021	-0.02%
2024/01/26	0	0.00	10	211.00	209.00	-10	4,020	-0.25%
2024/01/25	10	219.00	0	0.00	219.00	10	3,989	0.25%
2024/01/24	0	0.00	25	213.24	211.50	-25	3,961	-0.63%
2024/01/23	0	0.00	1	214.50	214.50	-1	3,956	-0.03%
2024/01/22	15	217.97	2	217.50	217.50	13	3,947	0.33%
2024/01/19	4	224.75	0	0.00	218.50	4	3,926	0.10%
2024/01/18	2	218.25	2	219.00	220.00	0	3,919	0.00%
2024/01/17	1	223.50	0	0.00	221.00	1	3,923	0.03%
2024/01/16	0	226.00	0	0.00	227.50	0	3,907	0.00%
2024/01/12	6	222.00	0	223.25	222.00	6	3,906	0.15%
2024/01/11	1	230.00	0	0.00	226.50	1	3,889	0.03%
2024/01/10	1	229.00	0	228.00	227.00	1	3,877	0.03%
2024/01/09	0	219.00	3	225.67	225.00	-3	3,860	-0.08%
2024/01/05	0	0.00	0	214.00	213.50	0	3,830	0.00%
2024/01/04	0	0.00	4	213.00	207.00	-4	3,829	-0.10%
2024/01/02	2	223.00	5	219.00	219.00	-3	3,814	-0.08%
2023/12/28	1	225.50	1	227.00	223.50	0	3,759	0.00%
2023/12/27	0	223.00	0	222.50	223.00	0	3,625	0.00%
2023/12/26	0	0.00	0	215.50	212.00	0	3,550	0.00%
2023/12/22	3	222.67	3	220.00	220.00	0	3,454	0.00%
2023/12/21	1	213.50	2	215.75	218.00	-1	3,317	-0.03%
2023/12/20	2	215.00	9	211.50	219.50	-7	3,192	-0.22%
2023/12/19	5	205.00	0	0.00	205.00	5	2,987	0.17%
2023/12/15	0	0.00	1	204.00	204.50	-1	2,930	-0.03%
2023/12/14	0	202.00	1	204.00	203.00	-1	2,888	-0.03%
2023/12/13	0	0.00	3	191.83	195.50	-3	2,817	-0.11%
2023/12/12	5	197.60	1	206.00	196.00	4	2,748	0.15%
2023/12/11	1	200.50	1	200.00	200.50	0	2,688	0.00%
2023/12/08	0	0.00	55	199.73	198.50	-55	2,680	-2.05%
2023/12/07	0	0.00	20	199.75	198.00	-20	2,661	-0.75%
2023/12/05	40	198.63	0	0.00	201.50	40	2,637	1.52%
2023/12/04	56	203.46	0	0.00	202.00	56	2,718	2.06%
2023/11/29	0	0.00	1	206.00	204.00	-1	2,725	-0.04%
2023/11/28	1	201.50	0	200.00	202.50	1	2,707	0.04%
2023/11/27	2	198.50	2	200.00	196.00	0	2,689	0.00%
2023/11/24	2	200.75	3	200.67	199.00	-1	2,641	-0.04%
2023/11/22	0	212.50	0	212.50	210.00	0	2,424	0.00%
2023/11/21	1	209.50	1	211.00	207.00	0	2,325	0.00%
2023/11/20	1	185.53	3	199.00	198.50	-2	2,186	-0.09%
2023/11/17	0	186.00	2	186.50	185.00	-2	1,993	-0.10%
2023/11/16	0	0.00	0.3	179.00	179.50	-0.3	1,943	-0.02%
2023/11/15	2.3	183.13	3	184.67	183.50	-0.7	1,901	-0.04%
2023/11/14	1	178.50	6	177.25	178.50	-5	1,749	-0.29%
2023/11/13	1	167.50	1	171.00	169.00	0	1,650	0.00%
2023/11/09	1	168.50	2	169.75	170.50	-1	1,533	-0.07%
2023/11/07	1	161.50	4	161.75	164.50	-3	1,376	-0.22%
2023/11/03	1	155.00	0	0.00	155.00	1	1,323	0.08%
2023/10/27	1	149.50	1	148.50	148.50	0	1,375	0.00%
2023/10/25	1	160.00	1	158.50	158.00	0	1,389	0.00%
2023/10/24	1	153.00	0	0.00	153.50	1	1,403	0.07%
2023/10/20	1	155.50	1	156.50	155.50	0	1,409	0.00%
2023/10/18	4	161.00	4	157.75	159.00	0	1,396	0.00%
2023/10/17	0	160.93	0	0.00	161.50	0	1,370	0.00%
2023/10/16	1	156.00	1	154.50	154.50	0	1,317	0.00%
2023/10/12	0	0.00	2	156.50	156.00	-2	1,262	-0.16%
2023/10/06	0	0.00	6	155.00	155.50	-6	1,269	-0.47%
2023/10/02	1	145.50	0	0.00	147.00	1	1,463	0.07%
2023/09/19	0	0.00	1	150.00	150.00	-1	1,791	-0.06%
2023/09/15	0	0.00	0	153.50	154.50	0	1,774	0.00%
2023/09/12	1	153.50	0	0.00	153.50	1	1,821	0.05%
2023/09/11	0	152.00	0	0.00	153.00	0	1,841	0.00%
2023/09/08	0	0.00	1	149.50	151.00	-1	1,847	-0.05%
2023/09/07	2	157.25	0	0.00	151.00	2	1,896	0.11%
2023/09/06	0	150.00	0	0.00	149.50	0	1,795	0.00%
2023/09/05	0	0.00	6	147.08	146.50	-6	1,750	-0.34%
2023/08/30	1	135.50	1	132.50	132.00	0	1,707	0.00%
2023/08/22	1	127.50	0	0.00	124.50	1	1,773	0.06%
2023/08/18	0	0.00	2	130.00	127.00	-2	1,770	-0.11%
2023/08/09	2	136.00	0	0.00	133.50	2	1,781	0.11%
2023/08/08	2	134.50	2	136.50	136.00	0	1,795	0.00%
2023/08/07	3	136.33	0	0.00	134.50	3	1,834	0.16%
2023/08/02	2	140.00	1	140.50	140.50	1	1,839	0.05%
2023/07/28	1	149.50	0	0.00	149.50	1	1,831	0.05%
2023/07/27	3	152.67	1	156.50	156.50	2	1,825	0.11%
2023/07/24	0	0.00	6	152.00	152.00	-6	1,874	-0.32%
2023/07/21	5	153.00	0	0.00	154.00	5	1,921	0.26%
2023/07/19	1	154.00	1	157.50	154.00	0	2,006	0.00%
2023/07/17	1	154.50	4	156.00	156.00	-3	2,034	-0.15%
2023/07/14	2	154.50	6	157.00	156.50	-4	2,085	-0.19%
2023/07/12	1	151.00	0	0.00	150.50	1	2,203	0.05%
2023/07/11	2	151.00	1	151.50	151.50	1	2,197	0.05%
2023/07/10	12	150.63	1	149.00	149.50	11	2,195	0.50%
2023/07/07	1	163.00	0	0.00	161.00	1	2,170	0.05%
2023/07/06	0	0.00	0.1	180.00	171.50	-0.1	2,169	0.00%
2023/07/05	0	0.00	1	174.50	174.50	-1	2,139	-0.05%
2023/06/29	0	160.50	0	0.00	159.50	0	2,217	0.00%
2023/06/21	0	0.00	2	165.50	166.00	-2	2,614	-0.08%
2023/06/19	1	167.00	0	0.00	167.00	1	2,786	0.04%
2023/06/16	1	172.50	0	0.00	168.00	1	2,777	0.04%
2023/06/15	1	169.50	2	170.50	172.50	-1	2,756	-0.04%
2023/06/13	1	171.50	4	169.38	171.00	-3	2,705	-0.11%
2023/06/08	1	158.52	0	0.00	157.50	1	2,658	0.04%
2023/06/07	1	161.50	1	162.00	161.50	0	2,676	0.00%
2023/06/05	2	163.75	0	0.00	163.50	2	2,675	0.07%
2023/06/02	0	0.00	0.1	165.50	162.50	-0.1	2,678	0.00%
2023/05/31	0	0.00	3	163.50	163.00	-3	2,717	-0.11%
2023/05/29	0	0.00	2	162.25	165.00	-2	2,693	-0.07%
2023/05/26	3	156.67	1	158.50	155.50	2	2,702	0.07%
2023/05/25	1	154.50	0	0.00	154.50	1	2,734	0.04%
2023/05/23	0	154.00	0	0.00	153.50	0	2,802	0.00%
2023/05/22	1	152.00	1	152.00	151.50	0	2,814	0.00%
2023/05/18	1	147.52	0	0.00	148.00	1	2,849	0.04%
2023/05/17	0	0.00	1	148.00	147.00	-1	2,865	-0.03%
2023/05/16	2	145.50	0	0.00	146.50	2	2,876	0.07%
2023/05/11	2	150.50	0.1	159.50	148.50	1.9	3,066	0.06%
2023/05/10	1	163.00	1	162.50	161.00	0	3,147	0.00%
2023/05/09	0.1	166.50	0.1	168.50	166.00	0	3,169	0.00%
2023/05/08	2	173.75	1	172.50	172.00	1	3,179	0.03%
2023/05/05	0	0.00	0.1	168.00	170.50	-0.1	3,267	0.00%
2023/05/04	1	168.00	1	168.00	166.00	0	3,309	0.00%
2023/05/03	0	0.00	1	170.00	167.50	-1	3,323	-0.03%
2023/05/02	3	171.00	3	172.50	171.00	0	3,330	0.00%
2023/04/28	1.1	170.52	0.1	172.00	169.50	1.1	3,364	0.03%
2023/04/27	2	168.50	2	171.00	169.50	0	3,330	0.00%
2023/04/26	0	0.00	20	164.18	168.50	-20	3,288	-0.61%
2023/04/25	0.1	167.50	0	0.00	166.50	0.1	3,249	0.00%
2023/04/24	0	0.00	2	166.75	167.50	-2	3,194	-0.06%
2023/04/21	0	164.40	0	0.00	161.50	0	3,204	0.00%
2023/04/20	2	169.75	1.1	170.07	168.00	1	3,194	0.03%
2023/04/19	3	178.50	4	177.00	176.00	-1	3,201	-0.03%
2023/04/18	0	174.00	1	178.50	174.00	-1	3,144	-0.03%
2023/04/17	2	172.50	0	0.00	173.00	2	3,063	0.07%
2023/04/14	0	0.00	1	167.00	165.00	-1	2,980	-0.03%
2023/04/12	0	0.00	0	168.00	169.50	0	2,922	0.00%
2023/04/11	1	168.50	1	167.00	167.00	0	2,858	0.00%
2023/04/10	2	167.00	5	165.20	166.50	-3	2,788	-0.11%
2023/04/07	3	156.00	3	155.83	156.00	0	2,648	0.00%
2023/04/06	4	152.75	0	0.00	153.00	4	2,630	0.15%
2023/03/31	0.2	158.67	2	155.50	157.00	-1.9	2,614	-0.07%
2023/03/30	1.1	165.73	2.1	162.07	161.50	-1	2,550	-0.04%
2023/03/29	1.1	160.36	3	159.17	160.50	-1.9	2,458	-0.08%
2023/03/28	4	160.87	5	158.50	157.00	-1	2,372	-0.04%
2023/03/27	0	0.00	11	156.91	155.50	-11	2,194	-0.50%
2023/03/24	0	0.00	3	154.33	151.50	-3	2,119	-0.14%
2023/03/23	21	153.50	0	0.00	153.00	21	2,104	1.00%
2023/03/22	3	152.33	5	153.80	154.50	-2	2,052	-0.10%
2023/03/15	0	0.00	1	140.50	139.00	-1	1,960	-0.05%
2023/03/14	5	136.50	5	138.00	138.50	0	1,994	0.00%
2023/03/09	0	0.00	10	147.50	147.00	-10	2,245	-0.45%
2023/03/07	1	149.00	0	0.00	148.50	1	2,351	0.04%
2023/03/06	0	0.00	1	150.50	150.50	-1	2,351	-0.04%
2023/03/02	0	0.00	1	145.50	145.00	-1	2,417	-0.04%
2023/03/01	0	0.00	8	146.00	146.00	-8	2,413	-0.33%
2023/02/24	1	150.00	0	0.00	145.00	1	2,408	0.04%
2023/02/23	1	148.50	0	0.00	149.50	1	2,381	0.04%
2023/02/22	1	146.00	0	0.00	143.50	1	2,362	0.04%
2023/02/20	1	149.50	2	149.75	150.00	-1	2,338	-0.04%
2023/02/17	1	148.00	2	148.25	148.50	-1	2,353	-0.04%
2023/02/16	3	151.17	2	152.00	151.00	1	2,356	0.04%
2023/02/15	14	150.93	1	148.00	148.50	13	2,359	0.55%
2023/02/14	3	152.17	0	0.00	151.50	3	2,339	0.13%
2023/02/13	1	154.00	10	150.00	150.50	-9	2,347	-0.38%
2023/02/10	20	158.50	10	153.55	155.50	10	2,348	0.43%
2023/02/09	14	161.07	12	163.29	160.50	2	2,312	0.09%
2023/02/08	0	154.00	8	156.88	162.00	-8	2,136	-0.37%
2023/02/07	1	145.00	1.1	145.09	147.50	-0.1	1,999	-0.01%
2023/02/03	1	144.50	1.4	146.36	147.00	-0.4	1,946	-0.02%
2023/02/02	2	142.25	1.1	142.55	141.50	0.9	1,838	0.05%
2023/02/01	0	0.00	5	136.50	138.00	-5	1,795	-0.28%
2023/01/31	0	0.00	3	135.50	136.50	-3	1,789	-0.17%
2023/01/30	1	133.50	0	0.00	134.00	1	1,773	0.06%
2023/01/17	1	126.50	1	126.50	126.50	0	1,731	0.00%
2023/01/13	0	0.00	8	126.50	124.50	-8	1,746	-0.46%
2023/01/11	0	0.00	12	129.79	128.00	-12	1,710	-0.70%
2023/01/10	0	0.00	2	127.00	126.50	-2	1,696	-0.12%
2023/01/09	2	127.00	1	127.00	127.50	1	1,693	0.06%
2023/01/04	1	116.00	0	0.00	116.50	1	1,679	0.06%
2022/12/30	1	115.50	0	0.00	115.00	1	1,727	0.06%
2022/12/28	5	115.30	0	0.00	115.00	5	1,816	0.28%
2022/12/27	0	0.00	1	121.00	118.50	-1	1,844	-0.05%
2022/12/20	8	122.25	7	123.00	118.00	1	1,879	0.05%
2022/12/19	4	124.50	0	0.00	123.50	4	1,878	0.21%
2022/12/16	4	131.50	8	130.50	130.50	-4	1,863	-0.21%
2022/12/15	0	135.50	3	136.50	135.50	-3	1,861	-0.16%
2022/12/14	6	130.75	2	132.50	134.00	4	1,847	0.22%
2022/12/13	2	131.50	0	0.00	130.00	2	1,883	0.11%
2022/12/12	2	128.50	3	130.00	132.50	-1	1,879	-0.05%
2022/12/09	10	131.00	0	0.00	131.00	10	1,873	0.53%
2022/12/08	1	134.00	1	134.50	133.50	0	1,853	0.00%
2022/12/07	5.1	137.67	0	0.00	133.50	5.1	1,846	0.27%
2022/12/06	9	141.56	0	0.00	139.50	9	1,824	0.49%
2022/12/05	4.4	144.56	1	147.50	145.50	3.4	1,787	0.19%
2022/12/02	3	142.00	3	143.00	147.00	0	1,737	0.00%
2022/12/01	14	136.57	47	137.66	139.50	-33	1,672	-1.97%
2022/11/30	35	130.40	7	131.36	131.00	28	1,551	1.81%
2022/11/29	13	122.69	10	123.50	122.50	3	1,453	0.21%
2022/11/28	6	125.50	0	0.00	126.50	6	1,445	0.42%
2022/11/25	3	126.50	1	126.00	125.00	2	1,449	0.14%
2022/11/24	2	127.25	4	126.50	128.50	-2	1,400	-0.14%
2022/11/22	2	116.00	3	116.17	116.00	-1	1,351	-0.07%
2022/11/21	3	117.17	0	0.00	116.00	3	1,371	0.22%
2022/11/18	4	120.13	0	0.00	118.50	4	1,381	0.29%
2022/11/17	3	123.00	1	124.00	124.00	2	1,374	0.15%
2022/11/15	1	117.50	2	120.50	119.50	-1	1,411	-0.07%
2022/11/11	1	116.00	0	0.00	116.00	1	1,454	0.07%
2022/11/10	0	0.00	2	114.50	116.50	-2	1,447	-0.14%
2022/11/07	0	0.00	1	112.50	111.50	-1	1,660	-0.06%
2022/10/31	1	105.50	0	0.00	105.50	1	1,656	0.06%
2022/10/27	3	106.83	0	0.00	107.50	3	1,658	0.18%
2022/10/26	0	0.00	6	103.50	103.50	-6	1,651	-0.36%
2022/10/19	6	108.00	0	0.00	107.00	6	1,665	0.36%
2022/10/07	1	115.00	0	0.00	112.50	1	1,687	0.06%
2022/10/04	1	122.50	1	126.50	126.50	0	1,597	0.00%
2022/10/03	1	113.00	1	115.50	115.50	0	1,567	0.00%
2022/09/30	2	105.00	0	0.00	110.50	2	1,569	0.13%
2022/09/20	3	122.33	3	120.50	119.50	0	1,642	0.00%
2022/09/19	1	115.00	0	0.00	114.00	1	1,613	0.06%
2022/09/16	1	118.00	0	0.00	116.00	1	1,625	0.06%
2022/09/15	1	119.00	0	0.00	118.00	1	1,639	0.06%
2022/09/14	4	119.50	4	118.00	119.50	0	1,660	0.00%
2022/09/08	1	119.00	0	0.00	121.00	1	1,729	0.06%
2022/09/07	0	0.00	2	120.00	122.50	-2	1,760	-0.11%
2022/09/06	4	126.00	3	126.50	126.50	1	1,743	0.06%
2022/09/05	0	0.00	1	129.00	129.00	-1	1,759	-0.06%
2022/09/01	4	136.38	0	0.00	135.00	4	1,763	0.23%
2022/08/31	1	138.00	0	0.00	141.00	1	1,756	0.06%
2022/08/30	1	139.50	0	0.00	140.00	1	1,771	0.06%
2022/08/26	2	145.50	0	0.00	143.50	2	1,860	0.11%
2022/08/24	0	0.00	1	141.00	141.00	-1	1,877	-0.05%
2022/08/22	1	151.00	1	152.50	147.00	0	1,865	0.00%
2022/08/17	1	139.00	0	0.00	139.50	1	1,739	0.06%
2022/08/16	0.1	138.00	4	136.50	137.00	-3.9	1,733	-0.22%
2022/08/15	0	0.00	15	140.50	141.00	-15	1,721	-0.87%
2022/08/12	15.1	138.50	1	139.00	138.50	14.1	1,691	0.83%
2022/08/11	0	0.00	5	129.90	132.00	-5	1,532	-0.33%
2022/08/10	1	119.00	0	0.00	120.00	1	1,533	0.07%
2022/08/08	0	0.00	1	119.00	121.50	-1	1,575	-0.06%
2022/08/01	0	0.00	1	124.50	125.50	-1	1,733	-0.06%
2022/07/29	1	127.50	0	0.00	125.50	1	1,751	0.06%
2022/07/28	1	125.00	0	0.00	124.00	1	1,774	0.06%
2022/07/26	3	141.17	0	0.00	134.00	3	1,777	0.17%
2022/07/25	0	0.00	1	146.00	142.50	-1	1,788	-0.06%
2022/07/22	2	146.50	0	0.00	147.00	2	1,824	0.11%
2022/07/21	3	147.33	3	148.50	150.00	0	1,854	0.00%
2022/07/20	0	0.00	2	143.75	142.00	-2	1,841	-0.11%
2022/07/19	3	137.50	0	0.00	137.00	3	1,858	0.16%
2022/07/11	2	135.25	0	0.00	137.50	2	1,917	0.10%
2022/07/08	2	137.00	0	0.00	137.50	2	1,935	0.10%
2022/06/30	0	0.00	1	143.00	142.50	-1	2,244	-0.04%
2022/06/28	0	0.00	1	154.50	152.50	-1	2,708	-0.04%
2022/06/27	2	160.75	0	0.00	161.00	2	2,806	0.07%
2022/06/24	1	158.00	0.3	159.00	156.50	0.8	2,810	0.03%
2022/06/20	1	164.50	0	0.00	160.00	1	2,816	0.04%
2022/06/17	0	0.00	3	167.83	168.00	-3	2,807	-0.11%
2022/06/15	1	185.00	0	0.00	184.00	1	2,817	0.04%
2022/06/14	0	0.00	1	192.00	191.50	-1	2,835	-0.04%
2022/06/13	1	194.00	0	0.00	194.00	1	2,846	0.04%
2022/06/10	1.3	203.14	0	0.00	201.00	1.3	2,885	0.04%
2022/06/09	2	205.00	0	0.00	208.00	2	2,884	0.07%
2022/06/08	2	206.00	2	212.00	205.50	0	2,899	0.00%
2022/06/07	1	208.00	6	211.50	209.00	-5	2,903	-0.17%
2022/06/06	11	209.32	0	0.00	207.00	11	2,876	0.38%
2022/06/02	1	208.50	5	214.30	216.00	-4	2,877	-0.14%
2022/06/01	3	211.83	2	214.00	210.00	1	2,871	0.03%
2022/05/31	1	209.50	3	210.17	212.00	-2	2,876	-0.07%
2022/05/30	0	0.00	4	205.50	209.50	-4	2,895	-0.14%
2022/05/27	1	201.00	2	201.00	199.50	-1	2,902	-0.03%
2022/05/25	0	0.00	1	200.50	200.50	-1	2,930	-0.03%
2022/05/24	0	0.00	1	199.00	198.00	-1	2,957	-0.03%
2022/05/23	5	209.70	2	215.75	206.00	3	2,961	0.10%
2022/05/20	1	212.00	1	214.00	212.00	0	2,989	0.00%
2022/05/18	5	211.30	3	214.33	209.50	2	3,065	0.07%
2022/05/17	0	0.00	1	203.50	211.00	-1	3,130	-0.03%
2022/05/16	4	207.13	3	213.33	202.50	1	3,251	0.03%
2022/05/13	2	206.50	1	207.50	206.00	1	3,323	0.03%
2022/05/12	1	201.01	7	203.21	201.00	-6	3,371	-0.18%
2022/05/11	9	198.89	5	199.80	197.50	4	3,464	0.12%
2022/05/10	8	197.38	4	199.75	204.00	4	3,521	0.11%
2022/05/09	1	193.50	3	198.83	202.50	-2	3,584	-0.06%
2022/05/06	2	199.00	3	199.33	200.50	-1	3,636	-0.03%
2022/05/03	0	0.00	4	196.88	196.50	-4	3,788	-0.11%
2022/04/29	2	191.00	4	192.25	190.00	-2	3,833	-0.05%
2022/04/28	4	184.88	4	185.75	183.50	0	3,841	0.00%
2022/04/27	2	185.00	3	184.83	187.00	-1	3,860	-0.03%
2022/04/26	2	197.50	1	197.50	196.00	1	3,831	0.03%
2022/04/25	1	203.00	0	0.00	197.00	1	3,885	0.03%
2022/04/22	3	212.50	2	213.00	213.00	1	3,934	0.03%
2022/04/21	2	213.25	3	217.17	217.00	-1	4,014	-0.02%
2022/04/20	1	217.00	1	218.50	216.50	0	4,048	0.00%
2022/04/19	2	219.25	3	222.17	216.00	-1	4,080	-0.02%
2022/04/18	4	220.13	2	223.00	216.50	2	4,115	0.05%
2022/04/15	4	217.50	4	220.38	228.00	0	4,165	0.00%
2022/04/13	4	224.50	2	224.25	224.50	2	4,303	0.05%
2022/04/12	1	218.00	1	225.50	228.00	0	4,323	0.00%
2022/04/11	4	228.25	4	221.75	221.50	0	4,344	0.00%
2022/04/08	8	238.56	2	239.75	234.00	6	4,365	0.14%
2022/04/07	1	237.50	1	243.50	233.50	0	4,383	0.00%
2022/04/06	5	253.00	0	0.00	249.00	5	4,481	0.11%
2022/04/01	6	256.67	11	258.50	263.50	-5	4,683	-0.11%
2022/03/31	7	251.71	7	254.93	256.50	0	4,641	0.00%
2022/03/30	0	0.00	12	236.29	241.50	-12	4,452	-0.27%
2022/03/29	0	0.00	5	230.60	232.00	-5	4,462	-0.11%
2022/03/28	4	223.75	4.2	225.44	228.00	-0.2	4,624	0.00%
2022/03/25	13	228.38	8	232.25	227.50	5	4,659	0.11%
2022/03/24	7	228.79	2	231.50	229.50	5	4,703	0.11%
2022/03/23	6	228.83	4	230.25	230.00	2	4,800	0.04%
2022/03/22	4	224.50	4	226.13	227.50	0	4,979	0.00%
2022/03/21	2	229.25	3.1	229.47	228.00	-1.1	5,076	-0.02%
2022/03/18	0	0.00	2	221.50	225.50	-2	5,096	-0.04%
2022/03/17	0	0.00	1	219.99	218.50	-1	5,070	-0.02%
2022/03/16	0	207.00	0	0.00	205.50	0	5,097	0.00%
2022/03/14	2	213.25	2	215.75	214.00	0	5,165	0.00%
2022/03/11	1.1	215.73	1	219.00	215.00	0.1	5,316	0.00%
2022/03/09	1	212.00	0	0.00	211.50	1	5,484	0.02%
2022/03/08	0	0.00	2	211.00	208.00	-2	5,555	-0.04%
2022/03/07	3	224.67	0	0.00	215.00	3	5,678	0.05%
2022/03/04	6	229.33	4	233.00	230.50	2	5,852	0.03%
2022/03/03	4	232.38	3	235.83	230.50	1	6,052	0.02%
2022/03/02	0	0.00	3	229.83	230.50	-3	6,434	-0.05%
2022/03/01	3	226.83	4	227.75	226.00	-1	6,642	-0.02%
2022/02/25	4	223.63	6	225.83	222.50	-2	6,789	-0.03%
2022/02/24	1	221.00	1	224.50	219.00	0	6,826	0.00%
2022/02/23	0	0.00	1	226.50	226.00	-1	6,857	-0.01%
2022/02/22	2	222.50	0	0.00	222.00	2	6,978	0.03%
2022/02/21	5	232.40	2	239.00	229.00	3	7,143	0.04%
2022/02/18	1	234.50	0	0.00	239.00	1	7,322	0.01%
2022/02/17	2	239.00	0.1	240.00	238.50	1.9	7,430	0.03%
2022/02/16	2	249.00	1	253.00	249.50	1	7,569	0.01%
2022/02/15	1	242.50	5	245.10	242.00	-4	7,589	-0.05%
2022/02/14	2	238.75	2	236.00	234.00	0	7,515	0.00%
2022/02/11	2	241.75	4	238.63	246.00	-2	7,505	-0.03%
2022/02/10	3	231.50	2	233.25	230.50	1	7,359	0.01%
2022/02/09	7	230.50	2	229.75	228.50	5	7,299	0.07%
2022/02/08	5	232.50	3	230.50	231.50	2	7,210	0.03%
2022/02/07	2	237.50	4	238.50	244.50	-2	7,154	-0.03%
2022/01/26	6	242.50	3	239.17	232.50	3	7,140	0.04%
2022/01/25	1	247.00	3	247.50	248.00	-2	7,173	-0.03%
2022/01/24	3	238.00	4	243.38	245.00	-1	7,174	-0.01%
2022/01/21	1	241.50	2	247.25	246.50	-1	7,184	-0.01%
2022/01/20	3	247.00	4	248.25	248.00	-1	7,168	-0.01%
2022/01/19	1	239.00	1	244.50	245.00	0	7,146	0.00%
2022/01/18	2	240.25	2	244.25	245.50	0	7,196	0.00%
2022/01/17	2	227.50	2	239.50	243.50	0	7,187	0.00%
2022/01/14	1	221.00	2	229.25	232.00	-1	7,196	-0.01%
2022/01/13	2	225.50	2	222.25	221.00	0	7,290	0.00%
2022/01/12	0	0.00	1	225.50	229.50	-1	7,377	-0.01%
2022/01/11	2	234.00	1	228.00	228.00	1	7,437	0.01%
2022/01/10	2	237.75	1	238.00	238.00	1	7,413	0.01%
2022/01/07	1	238.50	1	238.00	237.00	0	7,381	0.00%
2022/01/06	1	241.50	0	0.00	241.00	1	7,317	0.01%
2022/01/05	2	259.65	2	253.50	253.50	0	7,230	0.00%
2022/01/04	2	263.74	1	263.50	263.50	1	7,196	0.01%
2022/01/03	12	281.25	10	282.30	272.50	2	7,341	0.03%
2021/12/30	9	277.00	5	279.00	278.50	4	7,310	0.05%
2021/12/29	4	278.24	6	280.08	285.00	-2	7,225	-0.03%
2021/12/28	6	274.35	8	274.94	278.50	-2	7,083	-0.03%
2021/12/27	4	262.25	9	267.03	267.50	-5	6,790	-0.07%
2021/12/24	10	261.95	5	263.59	254.50	5	6,658	0.07%
2021/12/23	5	264.30	7	266.71	262.00	-2	6,584	-0.03%
2021/12/22	5	262.70	2	264.00	258.00	3	6,494	0.05%
2021/12/21	4	255.15	5	258.50	257.50	-1	6,406	-0.02%
2021/12/20	6	260.25	0	0.00	256.50	6	6,383	0.09%
2021/12/17	3	268.00	2	264.00	267.50	1	6,339	0.02%
2021/12/16	2	265.00	8	265.31	268.00	-6	6,270	-0.10%
2021/12/15	0	0.00	29	233.74	253.50	-29	6,068	-0.48%
2021/12/14	8	239.69	2	232.00	230.50	6	5,974	0.10%
2021/12/13	1	241.00	6	245.75	245.50	-5	5,916	-0.08%
2021/12/10	3	247.83	1	245.00	245.00	2	5,889	0.03%
2021/12/09	2	242.50	1	242.50	243.50	1	5,839	0.02%
2021/12/08	3	250.00	1	250.00	244.50	2	5,798	0.03%
2021/12/07	30	257.48	6	258.00	247.00	24	5,733	0.42%
2021/12/06	22	259.05	45	259.36	262.00	-23	5,608	-0.41%
2021/12/03	20	254.68	20	258.00	255.00	0	5,638	0.00%
2021/12/02	23	257.30	3	255.00	254.00	20	5,665	0.35%
2021/12/01	12	262.04	26	265.62	268.00	-14	5,729	-0.24%
2021/11/30	17	264.00	9	268.33	257.50	8	5,710	0.14%
2021/11/29	19	251.50	8	255.00	256.00	11	5,590	0.20%
2021/11/26	50.1	255.19	51	257.64	266.50	-0.9	5,398	-0.02%
2021/11/25	10	233.95	12	238.83	242.50	-2	5,002	-0.04%
2021/11/24	28	224.46	34	229.76	234.00	-6	4,767	-0.13%
2021/11/23	21	226.33	22	230.27	226.00	-1	4,604	-0.02%
2021/11/22	9	233.44	23	234.76	234.00	-14	4,539	-0.31%
2021/11/19	29	237.83	14	242.32	238.00	15	4,493	0.33%
2021/11/18	10	238.35	6	241.50	238.50	4	4,360	0.09%
2021/11/17	7	216.29	10	226.50	233.50	-3	4,163	-0.07%
2021/11/16	9.4	208.01	26	206.94	214.50	-16.6	3,929	-0.42%
2021/11/15	21	210.24	55	206.32	213.00	-34	3,810	-0.89%
2021/11/12	23	193.65	35	197.33	194.00	-12	3,621	-0.33%
2021/11/11	1	183.50	2	184.25	183.00	-1	3,499	-0.03%
2021/11/10	2	182.50	4	181.88	180.00	-2	3,482	-0.06%
2021/11/09	3	178.17	1	177.50	177.00	2	3,430	0.06%
2021/11/08	2	175.00	3	179.00	182.50	-1	3,428	-0.03%
2021/11/05	1	176.50	0	0.00	179.00	1	3,436	0.03%
2021/11/04	2	178.00	0	0.00	176.00	2	3,443	0.06%
2021/11/03	2	181.50	0	0.00	180.00	2	3,440	0.06%
2021/11/02	5	191.90	7	195.79	185.00	-2	3,428	-0.06%
2021/11/01	5	190.40	4	189.25	193.00	1	3,324	0.03%
2021/10/29	1	186.00	2	187.75	182.50	-1	3,249	-0.03%
2021/10/28	1	178.50	2	183.75	183.50	-1	3,203	-0.03%
2021/10/27	0	180.50	4	182.00	182.00	-4	3,207	-0.12%
2021/10/26	10	178.30	2	175.00	173.50	8	3,217	0.25%
2021/10/22	1	182.00	1	186.50	182.50	0	3,300	0.00%
2021/10/21	3	179.50	3	182.83	183.50	0	3,368	0.00%
2021/10/20	1	169.00	3	177.17	179.00	-2	3,258	-0.06%
2021/10/19	1	166.01	5	167.20	171.50	-4	3,263	-0.12%
2021/10/15	4	154.00	3	153.00	152.00	1	3,285	0.03%
2021/10/14	5	151.80	1	152.00	153.50	4	3,305	0.12%
2021/10/13	6	155.33	0	0.00	152.50	6	3,340	0.18%
2021/10/12	3	163.33	1	160.00	161.50	2	3,334	0.06%
2021/10/08	0	174.00	2	169.75	168.50	-2	3,332	-0.06%
2021/10/07	0	161.00	0	0.00	160.50	0	3,196	0.00%
2021/10/05	2	143.00	2	153.50	151.00	0	3,409	0.00%
2021/10/04	1	149.00	2	147.25	146.00	-1	3,412	-0.03%
2021/09/30	4	159.50	2	157.00	157.00	2	3,472	0.06%
2021/09/29	2	161.50	1	161.00	160.50	1	3,633	0.03%
2021/09/28	1	167.00	4	169.88	166.50	-3	3,652	-0.08%
2021/09/27	0	0.00	2	160.25	160.00	-2	3,588	-0.06%
2021/09/23	2	153.25	2	155.25	154.50	0	3,649	0.00%
2021/09/10	1	150.50	1	149.50	151.00	0	4,416	0.00%
2021/09/09	2	148.50	1	150.50	154.50	1	4,614	0.02%
2021/09/08	2	150.50	3	151.33	151.00	-1	4,587	-0.02%
2021/09/07	3	145.50	3	149.67	148.50	0	4,472	0.00%
2021/09/06	5	160.00	19	168.42	157.00	-14	4,354	-0.32%
2021/09/03	24	171.73	4	172.75	174.00	20	4,324	0.46%
2021/09/02	1	177.50	2	181.50	181.50	-1	4,266	-0.02%
2021/09/01	0	165.00	2	165.50	165.00	-2	4,224	-0.05%
2021/08/31	0	0.00	1	157.50	157.50	-1	4,209	-0.02%
2021/08/26	1	159.00	1	159.00	158.50	0	4,295	0.00%
2021/08/20	1	144.00	1	149.00	149.50	0	4,369	0.00%
2021/08/19	1	150.00	1	145.00	144.00	0	4,400	0.00%
2021/08/18	2	143.75	2	147.50	153.00	0	4,416	0.00%
2021/08/17	8	148.88	0	0.00	148.00	8	4,427	0.18%
2021/08/12	0	0.00	1	163.50	162.50	-1	4,433	-0.02%
2021/08/11	1	163.50	4	161.00	157.50	-3	4,439	-0.07%
2021/08/09	1	170.00	1	168.50	168.00	0	4,463	0.00%
2021/08/06	2	178.50	1	177.50	177.00	1	4,481	0.02%
2021/08/05	1	182.00	2	183.00	183.50	-1	4,521	-0.02%
2021/08/04	1	177.00	0	0.00	176.50	1	4,566	0.02%
2021/08/03	0	0.00	1	182.50	179.00	-1	4,593	-0.02%
2021/08/02	2	170.50	2	177.50	175.00	0	4,581	0.00%
2021/07/30	16	178.25	4	178.50	179.00	12	4,574	0.26%
2021/07/29	3	181.67	3	184.67	184.50	0	4,540	0.00%
2021/07/28	7	188.21	3	190.50	178.50	4	4,513	0.09%
2021/07/27	0	197.50	2	196.25	193.00	-2	4,381	-0.05%
2021/07/26	1	176.50	2	184.25	183.50	-1	4,245	-0.02%
2021/07/23	37	180.20	1	190.50	174.50	36	4,182	0.86%
2021/07/22	2	183.50	4	184.13	190.00	-2	4,072	-0.05%
2021/07/21	2	173.75	1	176.00	173.00	1	3,988	0.03%
2021/07/20	4	172.38	3	169.50	168.50	1	3,989	0.03%
2021/07/19	2	176.25	2	179.25	176.00	0	3,969	0.00%
2021/07/16	1	177.00	0	0.00	176.00	1	3,981	0.03%
2021/07/15	1	174.00	1	178.00	180.00	0	4,027	0.00%
2021/07/14	1	175.50	0	0.00	176.00	1	4,054	0.02%
2021/07/13	1	180.51	2	187.50	181.50	-1	3,993	-0.03%
2021/07/12	3	175.33	5	177.90	174.50	-2	3,843	-0.05%
2021/07/09	0	0.00	1	173.00	167.50	-1	3,825	-0.03%
2021/07/08	1	178.00	0	0.00	174.50	1	3,889	0.03%
2021/07/07	1	173.50	0	0.00	175.50	1	3,884	0.03%
2021/07/06	3	175.83	9	172.44	175.50	-6	3,859	-0.16%
2021/07/05	0	166.00	3	166.67	164.00	-3	3,728	-0.08%
2021/07/02	2	155.75	2	157.25	159.00	0	3,826	0.00%
2021/07/01	3	157.33	0	0.00	154.50	3	3,869	0.08%
2021/06/30	4	160.88	4	164.13	161.50	0	3,948	0.00%
2021/06/28	6	164.75	7	163.64	161.00	-1	4,011	-0.02%
2021/06/25	1	169.50	0	0.00	169.00	1	4,261	0.02%
2021/06/24	3	163.50	3	165.00	168.00	0	4,637	0.00%
2021/06/23	1	161.00	5	166.90	171.00	-4	4,842	-0.08%
2021/06/22	18	159.36	13	157.69	155.50	5	4,777	0.10%
2021/06/21	8	157.56	9	158.33	157.00	-1	4,649	-0.02%
2021/06/18	3	147.33	12	153.38	158.00	-9	4,427	-0.20%
2021/06/17	0	0.00	2	140.75	144.00	-2	4,262	-0.05%
2021/06/16	0	0.00	1	139.50	140.50	-1	4,283	-0.02%
2021/06/11	6	147.25	1	155.00	145.00	5	4,348	0.11%
2021/06/10	3	145.33	2	147.00	148.00	1	4,339	0.02%
2021/06/09	0	0.00	2	143.25	141.00	-2	4,371	-0.05%
2021/06/08	1	140.00	0	0.00	138.50	1	4,462	0.02%
2021/06/04	4	139.88	0	0.00	138.00	4	4,869	0.08%
2021/06/03	0	0.00	1	143.00	143.00	-1	4,885	-0.02%
2021/06/02	4	138.25	4	137.62	134.00	0	4,857	0.00%
2021/06/01	2	140.00	3	139.17	139.00	-1	4,842	-0.02%
2021/05/28	1	138.00	0	0.00	140.50	1	4,859	0.02%
2021/05/27	2	136.00	1	136.50	135.50	1	4,883	0.02%
2021/05/24	0	0.00	1	133.00	132.00	-1	5,085	-0.02%
2021/05/21	0	0.00	2	127.50	126.50	-2	5,088	-0.04%
2021/05/20	0	0.00	1	128.00	121.00	-1	5,099	-0.02%
2021/05/19	4	123.50	0	0.00	124.00	4	5,090	0.08%
2021/05/18	2	120.25	1	126.50	126.50	1	5,088	0.02%
2021/05/17	2	115.00	2	118.50	115.50	0	5,078	0.00%
2021/05/14	1	125.00	0	0.00	122.50	1	5,043	0.02%
2021/05/13	2	123.50	2	122.00	125.50	0	5,000	0.00%
2021/05/12	1	121.00	4	124.75	120.00	-3	4,940	-0.06%
2021/05/11	4	126.13	3	126.67	124.00	1	4,870	0.02%
2021/05/07	1	134.50	0	0.00	141.00	1	4,821	0.02%
2021/05/05	0	0.00	1	133.00	128.50	-1	4,776	-0.02%
2021/05/04	2	129.75	4	131.75	132.50	-2	4,762	-0.04%
2021/05/03	0	0.00	2	139.00	139.50	-2	4,706	-0.04%
2021/04/29	0	0.00	0	145.00	144.00	0	4,684	0.00%
2021/04/22	1	140.50	0	0.00	140.00	1	4,555	0.02%
2021/04/21	1	148.00	6	150.08	151.50	-5	4,494	-0.11%
2021/04/20	2	148.25	2	148.50	147.50	0	4,425	0.00%
2021/04/19	0	0.00	2	141.75	140.50	-2	4,364	-0.05%
2021/04/15	1	143.00	1	145.00	148.00	0	4,304	0.00%
2021/04/14	2	130.25	2	137.75	138.00	0	4,238	0.00%
2021/04/13	0	0.00	3	143.99	143.50	-3	4,151	-0.07%
2021/04/12	2	147.25	3	142.50	142.50	-1	4,111	-0.02%
2021/04/09	2	147.00	7	146.50	146.50	-5	4,057	-0.12%
2021/04/08	14	154.00	11	153.36	150.00	3	4,001	0.07%
2021/04/07	3	145.67	5	144.00	145.50	-2	3,843	-0.05%
2021/04/06	5	153.10	3	152.00	150.50	2	3,767	0.05%
2021/04/01	7	147.21	0	0.00	147.00	7	3,651	0.19%
2021/03/31	6	150.58	0	0.00	149.50	6	3,576	0.17%
2021/03/30	12	148.00	0	151.50	152.00	12	3,469	0.35%
2021/03/29	7	147.22	11	148.45	146.00	-4	3,154	-0.13%
2021/03/26	4	131.27	2	142.00	143.00	2	2,735	0.07%
2021/03/25	0	0.00	3	129.67	130.00	-3	2,389	-0.13%
2021/03/24	0	0.00	2	117.00	118.50	-2	2,307	-0.09%
2021/03/23	3	115.00	3	115.00	115.50	0	2,283	0.00%
2021/03/22	2	116.00	2	117.25	120.50	0	2,217	0.00%
2021/03/19	3	115.67	3	113.50	113.50	0	2,166	0.00%
2021/03/16	6	122.83	4	119.50	120.00	2	2,068	0.10%
2021/03/15	0	0.00	1	121.50	120.00	-1	1,969	-0.05%
2021/03/12	4	115.88	4	117.00	115.50	0	1,878	0.00%
2021/03/11	0	0.00	0	110.00	113.00	0	1,784	0.00%
2021/03/10	5	102.60	6.5	105.95	106.50	-1.5	1,502	-0.10%
2021/03/09	4	98.43	1	97.00	97.00	3	1,346	0.22%
2021/03/08	1	96.90	3	98.20	101.00	-2	1,307	-0.15%
2021/03/05	1	97.00	1	96.60	96.50	0	1,285	0.00%
2021/03/04	3	99.60	0	0.00	98.00	3	1,276	0.23%
2021/03/03	7	98.76	2	99.20	99.20	5	1,254	0.40%
2021/03/02	1	99.70	1.2	100.43	98.00	-0.2	1,209	-0.02%
2021/02/26	3	93.80	1	97.20	95.60	2	1,161	0.17%
2021/02/25	4	95.58	0	0.00	96.50	4	1,182	0.34%
2021/02/24	0	99.60	0	0.00	101.00	0	1,053	0.00%
2021/02/23	0	0.00	1	92.20	92.20	-1	881	-0.11%
2021/02/22	3	90.10	2	90.50	90.80	1	848	0.12%
2021/01/26	0	0.00	0	82.20	82.40	0	812	0.00%
2021/01/25	0	82.60	0	0.00	83.00	0	812	0.00%
2021/01/21	0	0.00	11	82.16	83.30	-11	803	-1.37%
2020/12/25	3	87.00	3	86.00	86.10	0	799	0.00%
2020/12/23	1	83.80	0	0.00	84.00	1	791	0.13%
2020/12/22	1	85.70	1	85.00	83.70	0	795	0.00%
2020/12/18	0	0.00	2	85.20	85.10	-2	790	-0.25%
2020/12/14	3	87.93	1	87.40	87.80	2	789	0.25%
2020/12/09	0	0.00	1	88.80	88.00	-1	753	-0.13%
2020/12/08	1	88.10	0	0.00	88.10	1	739	0.14%
2020/12/07	5	89.40	5	89.30	90.80	0	696	0.00%
2020/11/25	10	87.21	0	0.00	86.60	10	636	1.57%
2020/11/13	2	82.90	0	0.00	83.00	2	620	0.32%
2020/11/06	0	0.00	1	81.50	81.90	-1	589	-0.17%
2020/10/16	2	81.40	2	80.20	80.10	0	836	0.00%
2020/10/13	0	0.00	1	82.50	82.70	-1	874	-0.11%
2020/10/08	0	0.00	7	81.84	82.00	-7	880	-0.80%
2020/10/07	2	82.10	0	0.00	81.60	2	880	0.23%
2020/09/09	0	0.00	5	76.68	77.10	-5	1,182	-0.42%
2020/08/24	1	79.50	0	0.00	80.80	1	1,648	0.06%
2020/08/19	1	81.60	2	81.20	79.90	-1	1,722	-0.06%
2020/08/14	1	80.70	1	82.20	82.20	0	1,851	0.00%
2020/08/07	5	86.00	0	0.00	87.20	5	1,928	0.26%
2020/08/03	0	0.00	1	84.10	83.50	-1	1,895	-0.05%
2020/07/30	1	81.70	0	0.00	81.50	1	1,892	0.05%
2020/07/24	2	89.70	0	0.00	88.00	2	1,829	0.11%
2020/07/23	5	89.50	0	0.00	89.10	5	1,792	0.28%
2020/07/17	0	0.00	2	85.40	85.50	-2	1,749	-0.11%
2020/07/10	0	0.00	2	86.50	86.00	-2	1,726	-0.12%
2020/07/09	10	90.50	10	91.39	89.80	0	1,708	0.00%
2020/07/08	1	88.00	0	0.00	88.10	1	1,656	0.06%
2020/06/24	3	84.87	1	85.00	84.10	2	1,543	0.13%
2020/06/19	0	0.00	1	81.50	81.30	-1	1,582	-0.06%
2020/06/17	0	0.00	1	80.20	82.20	-1	1,561	-0.06%
2020/06/16	1	81.00	0	0.00	79.80	1	1,558	0.06%
2020/06/15	1	80.40	5	79.84	78.90	-4	1,567	-0.26%
2020/06/11	0	0.00	2	82.90	82.70	-2	1,526	-0.13%
2020/06/10	9	87.04	3	85.13	84.70	6	1,511	0.40%
2020/06/09	1	84.50	2	85.90	86.10	-1	1,443	-0.07%
2020/06/08	11	83.51	11	85.06	87.50	0	1,377	0.00%
2020/06/05	1	80.00	1	79.70	79.60	0	1,276	0.00%
2020/06/02	0	0.00	3	79.97	79.50	-3	1,266	-0.24%
2020/06/01	0	0.00	1	81.00	81.00	-1	1,248	-0.08%
2020/05/29	2	78.70	0	0.00	78.80	2	1,224	0.16%
2020/05/28	0	0.00	22	80.33	77.60	-22	1,208	-1.82%
2020/05/27	25	77.34	3	77.10	76.90	22	1,145	1.92%
2020/05/26	0	0.00	10	74.11	74.00	-10	1,100	-0.91%
2020/05/25	1	74.30	0	0.00	75.00	1	1,090	0.09%
2020/05/22	10	75.00	2	77.00	74.80	8	1,065	0.75%
2020/05/21	3	78.57	1	78.80	77.90	2	1,040	0.19%
2020/05/20	3	76.73	1	78.30	78.30	2	946	0.21%
2020/05/13	0	0.00	5	71.00	71.10	-5	832	-0.60%
2020/05/11	0	0.00	1	72.00	71.30	-1	824	-0.12%
2020/05/07	1	70.90	0	0.00	70.90	1	822	0.12%
2020/04/17	0	0.00	1	64.30	64.20	-1	862	-0.12%
2020/04/16	1	64.10	1	64.50	64.50	0	852	0.00%
2020/04/15	1	63.40	0	0.00	63.40	1	842	0.12%
2020/04/10	0	0.00	1	62.00	62.20	-1	839	-0.12%
2020/04/01	5	60.50	0	0.00	60.60	5	827	0.60%
2020/03/19	1	47.10	5	49.40	47.20	-4	776	-0.51%
2020/03/18	7	53.57	0	0.00	52.30	7	779	0.90%
2020/03/17	1	55.30	8	56.00	55.30	-7	790	-0.89%
2020/03/13	0.3	63.70	0	0.00	63.60	0.3	873	0.03%
2020/03/03	0	0.00	1	69.60	69.00	-1	1,256	-0.08%
2020/02/25	0	0.00	5	71.10	72.00	-5	1,269	-0.39%
2020/02/20	0	0.00	5	72.50	72.10	-5	1,296	-0.39%
2020/02/13	1	71.50	0	0.00	70.90	1	1,527	0.07%
2020/02/07	5	70.30	0	0.00	69.90	5	1,624	0.31%
2020/01/31	2	72.40	0	0.00	70.80	2	1,789	0.11%
2020/01/20	0	0.00	1	80.00	79.60	-1	1,948	-0.05%
2020/01/10	0	0.00	0.4	76.30	76.50	-0.4	2,286	-0.02%
2019/12/20	1	79.20	0	0.00	79.50	1	2,331	0.04%
2019/12/18	1	80.60	16	79.38	80.70	-15	2,305	-0.65%
2019/12/17	2	80.10	2	80.55	79.90	0	2,298	0.00%
2019/12/16	18	80.55	1	81.00	80.50	17	2,300	0.74%
2019/12/13	2	80.60	1	80.40	79.70	1	2,291	0.04%
2019/12/12	0	0.00	1	79.80	80.10	-1	2,267	-0.04%
2019/12/11	2	82.20	3	80.73	80.70	-1	2,243	-0.04%
2019/12/10	8	80.85	5	81.34	81.70	3	2,204	0.14%
2019/12/09	4	78.65	0	0.00	78.10	4	2,133	0.19%
2019/12/05	0	0.00	1	79.00	79.80	-1	2,076	-0.05%
2019/12/04	6	78.25	4	78.18	79.00	2	2,019	0.10%
2019/12/02	3	77.80	1	75.60	75.10	2	1,955	0.10%
2019/11/29	7	80.30	7	80.37	76.50	0	1,889	0.00%
2019/11/21	1	73.70	1	73.70	73.90	0	1,631	0.00%
2019/11/19	1	75.10	1	75.50	74.50	0	1,603	0.00%
2019/11/14	1	76.20	2	76.15	78.40	-1	1,526	-0.07%
2019/11/13	2	76.50	1	77.00	76.20	1	1,463	0.07%
2019/11/12	1	72.00	1	71.20	72.50	0	1,365	0.00%
2019/11/11	2	73.90	3	71.13	71.00	-1	1,355	-0.07%
2019/11/08	1	74.90	0	0.00	75.00	1	1,313	0.08%
2019/11/07	1	75.40	2	75.50	75.00	-1	1,299	-0.08%
2019/11/06	1	75.50	0	0.00	75.00	1	1,281	0.08%
2019/11/05	1	78.30	2	77.50	76.50	-1	1,254	-0.08%
2019/11/04	1	74.90	1	75.60	75.50	0	1,166	0.00%
2019/11/01	1	74.40	0	0.00	73.20	1	1,129	0.09%
2019/10/31	0	0.00	3	75.10	74.40	-3	1,114	-0.27%
2019/10/29	1	77.70	2	75.70	75.90	-1	1,083	-0.09%
2019/10/28	3	72.60	0	0.00	72.90	3	947	0.32%
2019/10/25	2	72.30	1	73.70	69.90	1	895	0.11%
2019/10/24	1	69.00	156	68.03	69.40	-155	745	-20.79%	大賣/鉅額交易
2019/10/23	6	67.05	1	67.10	66.70	5	692	0.72%
2019/10/22	1	67.10	1	67.50	67.80	0	685	0.00%
2019/10/18	0	0.00	150	68.03	69.00	-150	651	-23.02%	大賣/鉅額交易
2019/10/17	300	68.06	1	68.40	68.40	299	549	54.39%	大買/鉅額交易
2019/08/05	0	0.00	1	56.00	55.80	-1	334	-0.30%
2019/08/01	1	58.40	0	0.00	58.30	1	331	0.30%
2019/07/24	0	0.00	2	61.90	62.20	-2	273	-0.73%
2019/07/23	2	62.10	0	0.00	61.40	2	269	0.74%
2019/07/16	1	60.70	0	0.00	60.80	1	254	0.39%
2019/05/15	0	0.00	1	60.20	60.20	-1	385	-0.26%
2019/05/07	0	0.00	4	63.30	62.60	-4	387	-1.03%
2019/04/09	0	0.00	2	64.60	64.20	-2	412	-0.49%
2019/04/08	0	0.00	3	66.30	66.00	-3	408	-0.73%
2019/04/01	0	0.00	3	65.40	65.90	-3	394	-0.76%
2019/03/28	0	0.00	3	64.80	65.00	-3	392	-0.76%
2019/03/27	11	66.25	0	0.00	64.80	11	393	2.79%
2019/03/21	0	0.00	1	64.40	64.90	-1	396	-0.25%
2019/03/20	1	64.00	0	0.00	64.00	1	402	0.25%
2019/03/19	1	63.00	0	0.00	63.00	1	417	0.24%
2019/03/08	0	0.00	2	63.90	63.80	-2	425	-0.47%
2019/03/05	2	68.40	6	67.70	66.00	-4	431	-0.93%
2019/03/04	6	64.40	1	64.50	65.90	5	418	1.20%
2019/02/13	0	0.00	1	64.60	64.50	-1	459	-0.22%
2019/02/12	1	65.20	0	0.00	65.00	1	460	0.22%
2019/01/23	0	0.00	1	62.20	62.40	-1	512	-0.20%
2019/01/18	1	62.70	0	0.00	62.70	1	523	0.19%
2018/12/20	0	0.00	3	64.50	63.90	-3	696	-0.43%
2018/12/17	0	0.00	2	65.90	65.60	-2	719	-0.28%
2018/12/14	13	68.20	8	66.46	65.40	5	735	0.68%
2018/12/13	0	0.00	2	66.00	67.10	-2	722	-0.28%
2018/12/12	2	65.50	0	0.00	65.40	2	737	0.27%
2018/12/03	2	67.10	2	66.30	66.10	0	1,084	0.00%
2018/11/27	4	63.65	5	63.24	63.30	-1	1,107	-0.09%
2018/11/26	1	62.00	0	0.00	62.30	1	1,099	0.09%
2018/11/23	0	0.00	2	61.80	61.50	-2	1,120	-0.18%
2018/11/22	3	63.47	1	62.10	62.50	2	1,124	0.18%
2018/11/19	0	0.00	2	59.50	59.80	-2	1,129	-0.18%
2018/11/15	2	59.00	0	0.00	58.40	2	1,162	0.17%
2018/11/08	0.3	57.30	0	0.00	57.40	0.3	1,252	0.02%
2018/10/19	4	55.05	0	0.00	55.10	4	1,425	0.28%
2018/10/16	0	0.00	2	57.30	57.00	-2	1,514	-0.13%
2018/10/15	2	56.80	0	0.00	56.50	2	1,538	0.13%
2018/10/11	1	55.10	1	54.70	54.60	0	1,580	0.00%
2018/10/09	0	0.00	2	60.80	60.60	-2	1,584	-0.13%
2018/10/08	2	62.40	0	0.00	61.40	2	1,634	0.12%
2018/09/04	0	0.00	2	57.60	57.30	-2	3,522	-0.06%
2018/08/31	2	60.10	0	0.00	60.40	2	3,722	0.05%
2018/08/15	0	0.00	1	54.90	54.90	-1	4,970	-0.02%
2018/08/03	2	55.60	2	54.50	55.80	0	4,990	0.00%
2018/07/31	0	0.00	2	57.00	58.30	-2	4,973	-0.04%
2018/07/17	1	58.10	1	58.50	57.90	0	4,897	0.00%
2018/07/16	0	0.00	3	59.10	58.10	-3	4,892	-0.06%
2018/07/11	4	56.95	1	57.10	56.90	3	4,857	0.06%
2018/07/09	4	56.23	4	56.43	55.90	0	4,851	0.00%
2018/07/06	1	53.30	2	54.10	56.20	-1	4,852	-0.02%
2018/07/05	3	54.83	3	54.43	53.50	0	4,826	0.00%
2018/07/04	3	55.47	1	55.70	56.20	2	4,802	0.04%
2018/07/03	1	59.70	25	60.90	59.00	-24	4,750	-0.51%
2018/07/02	1	59.20	1	59.50	59.00	0	4,663	0.00%
2018/06/29	0	0.00	1	60.00	58.80	-1	4,682	-0.02%
2018/06/28	1	58.90	6	59.20	58.30	-5	4,687	-0.11%
2018/06/27	6	60.47	1	61.40	59.40	5	4,809	0.10%
2018/06/26	1	60.40	1	59.00	61.50	0	4,766	0.00%
2018/06/25	9	58.66	5	58.54	59.20	4	4,773	0.08%
2018/06/22	1	59.80	2	60.20	59.00	-1	4,754	-0.02%
2018/06/21	5	61.68	15	61.36	63.00	-10	4,657	-0.21%
2018/06/20	5	56.36	5	57.32	59.40	0	4,408	0.00%
2018/06/19	3	57.73	5	57.90	57.40	-2	4,246	-0.05%
2018/06/14	0	0.00	2	59.65	60.40	-2	4,125	-0.05%
2018/06/13	8	59.40	5	58.50	58.00	3	3,945	0.08%
2018/06/12	15	61.15	17	62.08	60.60	-2	3,782	-0.05%
2018/06/11	3	57.10	5	57.02	58.00	-2	3,466	-0.06%
2018/06/08	2	54.00	6	54.37	54.00	-4	3,272	-0.12%
2018/06/07	8	53.30	0	0.00	52.90	8	3,245	0.25%
2018/06/06	1	53.70	1	54.40	54.10	0	3,199	0.00%
2018/06/05	5	52.68	0	0.00	52.10	5	3,178	0.16%
2018/06/04	1	55.00	0	0.00	53.60	1	3,204	0.03%
2018/06/01	1	54.00	0	0.00	52.90	1	3,206	0.03%
2018/05/31	32	58.07	6	55.20	53.50	26	3,126	0.83%
2018/05/30	7	57.57	5	57.86	57.20	2	2,902	0.07%
2018/05/29	0	0.00	2	56.05	56.60	-2	2,395	-0.08%
2018/05/28	2	51.30	3	49.77	51.50	-1	2,265	-0.04%
2018/05/25	2	49.05	3	48.45	48.45	-1	2,152	-0.05%
2018/05/24	3	49.10	3	48.73	49.15	0	2,134	0.00%
2018/05/22	1	46.90	0	0.00	46.90	1	2,106	0.05%
2018/05/21	0	0.00	2	48.33	47.65	-2	2,125	-0.09%
2018/05/18	0	0.00	1	47.90	47.70	-1	2,112	-0.05%
2018/05/17	0	0.00	2	47.70	47.20	-2	2,131	-0.09%
2018/04/26	1	43.20	0	0.00	43.20	1	3,057	0.03%
2018/04/24	0	0.00	3	45.10	45.40	-3	3,045	-0.10%
2018/04/19	0	0.00	8	47.76	47.90	-8	3,022	-0.26%
2018/04/16	0	0.00	4	47.81	47.65	-4	2,961	-0.14%
2018/04/13	0	0.00	1	47.55	47.55	-1	2,945	-0.03%
2018/04/10	1	45.85	0	0.00	46.30	1	3,086	0.03%
2018/04/09	7	46.91	0	0.00	46.80	7	3,072	0.23%
2018/04/02	10	48.03	0	0.00	47.60	10	3,045	0.33%
2018/03/31	1	49.35	0	0.00	49.15	1	2,990	0.03%
2018/03/30	9	51.21	6	51.43	50.50	3	2,963	0.10%
2018/03/29	0	0.00	2	49.85	49.45	-2	2,823	-0.07%
2018/03/28	2	48.03	2	48.95	48.00	0	2,781	0.00%
2018/03/26	0	0.00	6	46.57	46.50	-6	2,638	-0.23%
2018/03/16	1	47.60	0	0.00	46.80	1	2,636	0.04%
2018/03/15	3	47.50	0	0.00	47.55	3	2,640	0.11%
2018/03/14	8	47.32	0	0.00	47.15	8	2,681	0.30%
2018/03/13	0	0.00	1	48.20	48.20	-1	2,691	-0.04%
2018/03/09	0	0.00	2	45.90	46.15	-2	2,664	-0.08%
2018/03/08	2	46.55	0	0.00	46.50	2	2,639	0.08%
2018/02/23	0	0.00	2	44.15	43.95	-2	2,779	-0.07%
2018/02/12	0	0.00	2	43.15	43.15	-2	2,841	-0.07%
2018/02/08	2	43.43	0	0.00	43.30	2	2,915	0.07%
2018/02/07	4	44.88	3	45.05	44.00	1	2,919	0.03%
2018/02/06	1	43.90	0	0.00	42.95	1	2,884	0.03%
2018/02/05	1	47.10	1	46.80	47.70	0	2,818	0.00%
2018/02/02	0	0.00	3	50.70	50.80	-3	2,788	-0.11%
2018/02/01	2	52.80	3	51.70	51.40	-1	2,790	-0.04%
2018/01/31	4	50.01	4	50.15	50.40	0	2,691	0.00%
2018/01/30	18	51.16	42	51.22	51.10	-24	2,649	-0.91%
2018/01/29	0	0.00	19	48.54	49.60	-19	2,409	-0.79%
2018/01/26	15	46.60	0	0.00	46.50	15	2,363	0.63%
2018/01/24	11	46.36	0	0.00	46.45	11	2,751	0.40%
2018/01/23	10	47.02	15	47.48	47.15	-5	2,924	-0.17%
2018/01/22	3	45.30	0	0.00	45.95	3	2,986	0.10%
2018/01/19	5	45.72	0	0.00	45.70	5	3,311	0.15%
2018/01/18	0	0.00	1	47.25	46.55	-1	3,359	-0.03%
2018/01/17	4	46.35	0	0.00	46.35	4	3,436	0.12%
2018/01/15	0	0.00	2	47.60	47.50	-2	3,614	-0.06%
2018/01/12	0	0.00	1	46.80	46.80	-1	3,686	-0.03%
2018/01/10	0	0.00	11	46.35	45.95	-11	3,932	-0.28%
2018/01/08	6	47.11	10	47.60	46.80	-4	4,109	-0.10%
2018/01/05	22	49.77	0	0.00	48.70	22	4,087	0.54%
2018/01/04	0	0.00	4	48.34	49.25	-4	3,981	-0.10%
2018/01/02	1	45.70	0	0.00	46.60	1	3,898	0.03%