技嘉 (2376)-群益金鼎-台北券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
315.0
漲跌
▼8.5
漲幅
-2.63%
成交量
6,490張
產業
上市電腦週邊類股
1802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

技嘉 (2376)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	316.00	1	318.00	315.00	-1	15,384	-0.01%
2024/06/03	1	324.00	1	327.00	323.50	0	15,524	0.00%
2024/05/31	0	321.50	0	0.00	318.00	0	15,608	0.00%
2024/05/30	0.1	328.75	4	327.63	329.00	-3.9	15,731	-0.03%
2024/05/29	10	335.85	41	337.16	332.00	-31	16,211	-0.19%
2024/05/28	38.1	328.23	7	324.57	330.00	31.1	16,352	0.19%
2024/05/27	1	324.00	1.2	321.07	324.00	-0.2	16,522	0.00%
2024/05/24	2	315.50	2.2	319.91	319.00	-0.2	16,697	0.00%
2024/05/23	7.2	321.78	4	317.00	317.00	3.2	16,910	0.02%
2024/05/22	0	0.00	2	329.25	328.50	-2	17,111	-0.01%
2024/05/21	3	327.67	1	329.01	330.00	2	17,541	0.01%
2024/05/20	0	0.00	9	327.61	325.00	-9	17,657	-0.05%
2024/05/17	4	321.00	9.1	325.20	322.50	-5.1	17,899	-0.03%
2024/05/16	1	316.00	8	316.00	314.50	-7	17,937	-0.04%
2024/05/15	8.1	313.62	2	311.50	311.00	6.1	18,425	0.03%
2024/05/14	2	315.75	3	318.16	320.00	-1	18,814	-0.01%
2024/05/13	3	314.17	1.1	313.41	313.00	1.9	19,032	0.01%
2024/05/10	6.2	306.95	1	312.00	307.00	5.2	19,496	0.03%
2024/05/09	9	311.83	1	312.00	310.00	8	19,704	0.04%
2024/05/08	7	317.71	29	315.12	311.50	-22	19,933	-0.11%
2024/05/07	31	305.81	7	305.99	312.00	24	20,004	0.12%
2024/05/06	0	0.00	4	293.13	292.00	-4	19,941	-0.02%
2024/05/03	0.1	289.00	6	288.58	286.00	-5.9	20,066	-0.03%
2024/05/02	2.1	289.27	4	288.25	288.50	-1.9	20,359	-0.01%
2024/04/29	0	0.00	0	300.00	301.00	0	20,774	0.00%
2024/04/26	4	295.75	0.1	296.00	295.50	3.9	21,500	0.02%
2024/04/25	5	294.00	0	0.00	290.50	5	21,841	0.02%
2024/04/24	2	298.00	4	296.24	299.50	-2	21,890	-0.01%
2024/04/23	2	285.50	0	0.00	281.00	2	21,915	0.01%
2024/04/22	2.1	284.47	1	289.00	282.50	1.1	21,890	0.01%
2024/04/19	0	290.00	4	296.00	292.50	-4	21,857	-0.02%
2024/04/17	5	303.60	0	0.00	308.00	5	22,149	0.02%
2024/04/16	13	302.38	10	302.80	302.00	3	22,111	0.01%
2024/04/15	3	304.51	0	0.00	302.00	3	22,218	0.01%
2024/04/12	0	0.00	0.1	325.50	318.00	-0.1	22,071	0.00%
2024/04/11	0	322.50	0	0.00	320.50	0	22,015	0.00%
2024/04/10	8	335.97	4	338.50	320.00	4	21,964	0.02%
2024/04/09	6	334.74	12	341.37	335.00	-6	21,664	-0.03%
2024/04/08	1	340.00	5	333.40	340.00	-4	21,721	-0.02%
2024/04/03	1	318.96	1	316.50	317.50	0	21,494	0.00%
2024/04/01	3	319.83	0	0.00	318.50	3	21,222	0.01%
2024/03/29	2.1	321.29	0	318.00	316.00	2.1	21,146	0.01%
2024/03/28	0	0.00	0	313.50	313.00	0	20,885	0.00%
2024/03/26	1.1	306.30	1.1	305.64	304.50	0	20,952	0.00%
2024/03/25	0	306.50	0	310.00	306.00	0	20,978	0.00%
2024/03/22	2.1	297.07	0	304.00	303.00	2.1	21,011	0.01%
2024/03/21	5.1	293.68	2	293.00	291.00	3.1	20,568	0.02%
2024/03/20	0	299.75	0	0.00	295.00	0	20,540	0.00%
2024/03/19	2	311.50	0	0.00	305.00	2	20,591	0.01%
2024/03/18	0	307.50	0	0.00	310.50	0	20,605	0.00%
2024/03/15	128	304.86	4	313.75	313.00	124	20,670	0.60%	大買/鉅額交易
2024/03/14	6	320.75	11.3	320.96	317.50	-5.3	20,584	-0.03%
2024/03/13	58	327.51	170	332.21	328.00	-112	20,968	-0.53%	大賣/鉅額交易
2024/03/12	2	360.44	0	0.00	355.00	2	20,947	0.01%
2024/03/11	2	370.50	1	368.50	360.00	1	21,071	0.00%
2024/03/08	2.1	361.90	3	372.50	358.00	-1	20,879	0.00%
2024/03/07	4	364.12	3.7	361.26	359.00	0.3	20,680	0.00%
2024/03/06	2	365.06	3	363.00	362.50	-1	20,673	0.00%
2024/03/05	1	359.00	1	363.50	361.50	0	20,875	0.00%
2024/03/04	7	368.32	3	364.67	354.50	4	20,978	0.02%
2024/03/01	3	353.17	7	355.50	361.00	-4	20,553	-0.02%
2024/02/29	4	342.88	3	342.00	345.00	1	20,268	0.00%
2024/02/27	1	332.49	0	0.00	334.00	1	20,072	0.00%
2024/02/26	3	336.15	1	336.00	335.00	2	20,034	0.01%
2024/02/23	1	351.39	2.2	348.36	342.50	-1.2	20,105	-0.01%
2024/02/22	2	354.25	1	367.50	347.00	1	20,284	0.00%
2024/02/21	2	348.25	0	0.00	347.50	2	19,874	0.01%
2024/02/20	4.1	353.59	3	355.33	357.00	1.1	19,790	0.01%
2024/02/19	8	369.51	6	370.92	366.50	2	19,592	0.01%
2024/02/16	4	381.13	5	378.50	381.00	-1	19,637	-0.01%
2024/02/15	2	359.75	6.1	369.99	370.50	-4.1	19,260	-0.02%
2024/02/05	1	342.50	1	339.50	337.00	0	18,948	0.00%
2024/02/02	1	327.00	2.1	334.95	333.00	-1.1	18,947	-0.01%
2024/02/01	0	305.00	0	0.00	313.50	0	18,987	0.00%
2024/01/31	2	312.00	2	303.85	309.00	0	19,098	0.00%
2024/01/30	4	302.75	7	306.85	305.00	-3	19,085	-0.02%
2024/01/29	3.1	287.31	2	290.50	295.00	1.1	19,111	0.01%
2024/01/26	0	286.25	1.2	285.25	284.00	-1.2	19,311	-0.01%
2024/01/25	0	0.00	50	297.90	292.00	-50	19,532	-0.26%
2024/01/24	50	293.90	1	292.50	293.50	49	19,400	0.25%
2024/01/23	3	293.67	0	0.00	291.00	3	19,559	0.02%
2024/01/22	6	291.17	6	290.59	297.50	0	19,345	0.00%
2024/01/19	2	270.00	1.1	270.36	270.50	0.9	18,793	0.00%
2024/01/18	1	253.00	1	256.00	256.00	0	18,715	0.00%
2024/01/17	1	260.04	0	0.00	257.00	1	18,829	0.01%
2024/01/12	1	263.00	1	264.50	262.00	0	19,319	0.00%
2024/01/11	1.2	251.25	16.2	261.67	263.00	-15	19,423	-0.08%
2024/01/09	0	0.00	1	251.01	252.00	-1	19,960	-0.01%
2024/01/08	0	0.00	3	245.83	241.50	-3	19,988	-0.02%
2024/01/05	5	244.20	0.1	246.50	243.00	4.9	20,430	0.02%
2024/01/04	2	248.50	19	248.39	247.00	-17	20,781	-0.08%
2024/01/03	17	247.50	0.2	248.50	247.50	16.8	21,367	0.08%
2024/01/02	2	249.26	1.1	251.05	255.00	0.9	21,383	0.00%
2023/12/29	0	0.00	1	268.00	266.00	-1	21,203	0.00%
2023/12/27	0	0.00	5	265.50	264.00	-5	21,380	-0.02%
2023/12/25	2.2	263.89	5	264.00	263.50	-2.8	22,253	-0.01%
2023/12/22	22	259.43	2	261.00	259.00	20	22,547	0.09%
2023/12/21	3	263.83	0	0.00	262.00	3	22,777	0.01%
2023/12/20	3	262.17	5	262.80	261.50	-2	23,024	-0.01%
2023/12/19	1	259.50	0	260.00	260.00	1	23,341	0.00%
2023/12/15	2	258.00	2.1	255.76	254.00	-0.1	24,052	0.00%
2023/12/14	0	0.00	0	258.50	257.50	0	24,102	0.00%
2023/12/13	1	253.00	1	250.50	250.00	0	24,239	0.00%
2023/12/12	0	0.00	0	255.00	250.50	0	24,357	0.00%
2023/12/11	2	255.96	1.1	258.41	251.50	0.9	24,544	0.00%
2023/12/08	0	0.00	1.2	264.00	258.50	-1.2	24,567	0.00%
2023/12/07	1.1	246.14	2	253.52	259.50	-0.9	24,442	0.00%
2023/12/06	0.1	238.00	0	242.25	243.50	0.1	24,601	0.00%
2023/12/05	1.1	229.10	1	232.50	228.50	0.1	24,768	0.00%
2023/12/04	1	244.93	0	0.00	236.00	1	25,017	0.00%
2023/12/01	0	0.00	5	246.70	246.00	-5	25,087	-0.02%
2023/11/30	1	251.00	1	249.50	250.00	0	25,309	0.00%
2023/11/29	4	243.50	2	242.26	243.50	2	25,290	0.01%
2023/11/28	2	234.01	0	0.00	235.00	2	25,443	0.01%
2023/11/27	0	231.50	5	228.50	230.00	-5	26,463	-0.02%
2023/11/22	2.1	235.98	129	237.56	233.50	-126.9	27,809	-0.46%	大賣/鉅額交易
2023/11/21	122.3	244.41	2	241.01	244.00	120.3	27,996	0.43%	大買/鉅額交易
2023/11/20	0	0.00	1	230.50	233.00	-1	28,514	0.00%
2023/11/17	1	231.50	0	0.00	230.50	1	28,784	0.00%
2023/11/16	0	0.00	1.3	231.92	233.00	-1.3	29,414	0.00%
2023/11/15	1	233.95	6	236.83	228.50	-5	29,340	-0.02%
2023/11/14	1	226.50	2	227.50	229.50	-1	29,350	0.00%
2023/11/13	3	228.00	2	229.25	225.50	1	29,605	0.00%
2023/11/10	8	229.19	3	228.17	230.50	5	29,695	0.02%
2023/11/09	5	230.90	7	231.14	231.00	-2	29,822	-0.01%
2023/11/08	10	226.50	2	226.75	224.50	8	29,683	0.03%
2023/11/07	3.1	219.40	3	217.17	220.50	0.1	29,783	0.00%
2023/11/06	3.2	220.50	2	217.00	220.00	1.2	30,121	0.00%
2023/11/03	5.1	223.14	6	225.08	220.50	-0.9	30,274	0.00%
2023/11/02	7	228.36	4	228.64	226.50	3	30,540	0.01%
2023/11/01	3	216.83	4	218.88	221.00	-1	30,490	0.00%
2023/10/31	6	227.16	5	230.70	217.50	1	30,708	0.00%
2023/10/30	4	235.00	4	234.75	232.50	0	30,679	0.00%
2023/10/27	3	236.00	3	235.67	235.50	0	30,856	0.00%
2023/10/26	9.1	233.60	6	231.67	232.00	3.1	31,051	0.01%
2023/10/25	11	247.64	4	246.00	245.50	7	31,115	0.02%
2023/10/23	4	243.50	5	240.50	239.00	-1	31,608	0.00%
2023/10/20	5	241.89	4	242.01	241.50	1	32,203	0.00%
2023/10/19	9	243.72	12	244.54	243.00	-3	32,573	-0.01%
2023/10/18	4.1	247.68	1.1	255.02	246.00	3	33,002	0.01%
2023/10/17	2	264.00	3	264.50	261.50	-1	32,569	0.00%
2023/10/16	2.1	265.58	5	270.40	265.50	-2.9	32,685	-0.01%
2023/10/13	11	275.72	7	271.29	271.00	4	33,080	0.01%
2023/10/12	9.1	284.11	10	285.20	284.50	-0.9	32,909	0.00%
2023/10/11	6	299.05	75	295.20	274.00	-69	33,130	-0.21%
2023/10/06	23	290.43	3	290.17	289.50	20	33,267	0.06%
2023/10/05	22	288.95	12	288.00	288.00	10	33,634	0.03%
2023/10/04	50	287.70	10	284.80	287.50	40	33,823	0.12%
2023/10/03	5	289.00	5	293.50	290.00	0	34,036	0.00%
2023/10/02	7	289.43	9	292.56	290.00	-2	34,069	-0.01%
2023/09/28	6	289.33	7.1	282.87	281.50	-1.1	33,874	0.00%
2023/09/27	9.1	277.68	8	283.25	284.50	1.1	33,745	0.00%
2023/09/26	13	279.27	33	279.47	275.50	-20	33,843	-0.06%
2023/09/25	25	275.44	10	274.20	274.50	15	33,822	0.04%
2023/09/22	13	273.38	15.1	271.28	279.00	-2	33,668	-0.01%
2023/09/21	15	264.26	11	265.50	268.50	4	33,359	0.01%
2023/09/20	46	266.96	42	266.51	263.50	4	33,008	0.01%
2023/09/19	8	255.25	7	262.14	253.50	1	32,760	0.00%
2023/09/18	6	264.15	6	255.83	260.00	0	32,765	0.00%
2023/09/15	12	275.71	12	271.54	271.50	0	32,493	0.00%
2023/09/14	7	278.57	7	280.29	278.00	0	32,446	0.00%
2023/09/13	10	268.34	10	268.70	267.50	0	32,186	0.00%
2023/09/12	14	273.17	10	274.20	270.50	4	32,289	0.01%
2023/09/11	9	280.78	10	299.55	279.50	-1	32,135	0.00%
2023/09/08	5.1	314.68	8	312.31	307.50	-2.9	31,678	-0.01%
2023/09/07	10.1	307.10	7	311.14	314.50	3.1	31,645	0.01%
2023/09/06	3	307.50	3	316.00	306.50	0	31,971	0.00%
2023/09/05	8	305.75	8	314.94	311.00	0	32,151	0.00%
2023/09/04	4	325.63	3	320.50	316.00	1	31,990	0.00%
2023/09/01	7	331.00	4	339.13	323.00	3	32,027	0.01%
2023/08/31	2	340.50	1	346.00	341.00	1	31,778	0.00%
2023/08/30	5	363.30	8.1	364.67	354.00	-3.1	31,011	-0.01%
2023/08/29	0	0.00	0	354.00	354.00	0	31,023	0.00%
2023/08/25	20	346.65	19	346.13	342.50	1	30,385	0.00%
2023/08/24	62	354.47	60.2	351.53	354.00	1.8	30,075	0.01%
2023/08/23	14	333.50	16	330.81	334.50	-2	29,494	-0.01%
2023/08/22	5	338.30	4	338.13	335.50	1	30,070	0.00%
2023/08/18	10	322.00	30	306.80	312.00	-20	29,911	-0.07%
2023/08/17	21	335.24	1	329.50	331.00	20	29,649	0.07%
2023/08/16	1.1	330.21	0	0.00	334.50	1.1	29,316	0.00%
2023/08/15	1.1	314.23	2	315.00	316.00	-0.9	29,189	0.00%
2023/08/14	74.1	294.93	75	294.89	296.00	-1	29,144	0.00%
2023/08/11	1	303.00	2	301.00	300.50	-1	29,103	0.00%
2023/08/10	5.1	298.37	1	301.50	296.00	4.1	28,971	0.01%
2023/08/09	6	339.17	21	329.60	328.50	-15	28,392	-0.05%
2023/08/08	25.1	336.26	8	337.75	333.50	17.1	27,833	0.06%
2023/08/07	12	327.46	9	330.72	336.50	3	27,317	0.01%
2023/08/04	1	302.00	1	306.00	306.00	0	27,098	0.00%
2023/08/02	12	323.43	7	318.57	297.00	5	26,783	0.02%
2023/08/01	0	314.25	2	308.00	319.00	-2	26,423	-0.01%
2023/07/31	1	314.42	10	338.70	314.00	-9	26,171	-0.03%
2023/07/28	8	344.44	7.1	341.56	347.50	0.9	25,871	0.00%
2023/07/27	9	332.11	9.8	333.62	332.00	-0.7	25,518	0.00%
2023/07/26	3.4	339.44	2	341.00	333.00	1.4	25,212	0.01%
2023/07/25	54.1	363.39	52	364.66	352.50	2.1	24,586	0.01%
2023/07/24	6	334.58	5	337.20	354.50	1	23,766	0.00%
2023/07/21	6	321.58	7.1	313.77	322.50	-1.1	23,010	0.00%
2023/07/20	1	304.50	1	306.00	305.00	0	22,300	0.00%
2023/07/19	5.1	314.01	4	310.75	298.50	1.1	22,068	0.00%
2023/07/18	3	302.50	3	305.33	312.50	0	21,625	0.00%
2023/07/17	2	298.00	3.7	300.95	293.50	-1.7	20,944	-0.01%
2023/07/14	10.1	296.03	10	298.10	296.00	0.1	20,668	0.00%
2023/07/13	19	319.68	16	304.44	295.50	3	20,034	0.01%
2023/07/12	20	299.15	18	301.28	304.00	2	19,203	0.01%
2023/07/11	3	279.17	3	278.83	276.50	0	18,647	0.00%
2023/07/07	0	255.00	0	0.00	261.00	0	17,909	0.00%
2023/07/06	1	267.00	1	270.50	264.00	0	17,667	0.00%
2023/07/05	0	0.00	1	263.50	265.00	-1	17,349	-0.01%
2023/07/04	34	270.53	34	271.84	272.50	0	16,996	0.00%
2023/07/03	3	250.17	2	253.25	248.00	1	16,641	0.01%
2023/06/30	1	238.50	2	235.25	243.50	-1	16,329	-0.01%
2023/06/29	2	231.50	3	230.33	233.00	-1	16,120	-0.01%
2023/06/28	1	229.50	0	0.00	227.00	1	15,875	0.01%
2023/06/27	1	231.00	0	0.00	233.00	1	15,635	0.01%
2023/06/26	1	248.50	0	0.00	243.50	1	15,298	0.01%
2023/06/21	6	258.08	6	259.50	260.00	0	15,061	0.00%
2023/06/20	3	256.50	2	256.77	256.00	1	14,909	0.01%
2023/06/19	3	251.16	0	0.00	252.50	3	14,742	0.02%
2023/06/16	17	256.09	18	258.83	254.50	-1	14,558	-0.01%
2023/06/15	11	247.91	10	246.40	246.00	1	14,123	0.01%
2023/06/14	7	245.99	7	245.00	242.50	0	13,790	0.00%
2023/06/13	24	243.27	23	245.37	245.00	1	13,545	0.01%
2023/06/12	41	244.07	43	245.58	243.00	-2	13,144	-0.02%
2023/06/09	9	229.06	11.3	233.49	240.50	-2.3	12,421	-0.02%
2023/06/08	4.1	221.45	4	218.00	219.00	0.1	11,937	0.00%
2023/06/07	4.1	212.99	4	218.25	224.50	0.1	11,744	0.00%
2023/06/06	2.1	211.40	0	0.00	209.00	2.1	11,416	0.02%
2023/06/05	18	210.44	18	210.81	211.50	0	11,220	0.00%
2023/06/02	8	198.31	13	202.72	203.00	-5	10,857	-0.05%
2023/06/01	14	188.50	13	187.23	190.50	1	10,204	0.01%
2023/05/31	1	185.50	1	184.00	186.50	0	9,895	0.00%
2023/05/30	22	182.41	21	183.79	184.50	1	9,695	0.01%
2023/05/29	5	184.09	52	188.50	186.00	-47	9,462	-0.50%
2023/05/26	66	186.77	76	186.38	185.00	-10	9,012	-0.11%
2023/05/25	63	180.39	9	179.72	180.00	54	8,182	0.66%
2023/05/24	1	165.50	19	162.16	165.00	-18	7,686	-0.23%
2023/05/23	14	160.79	0	0.00	160.00	14	7,391	0.19%
2023/05/22	6	161.25	0	0.00	161.50	6	7,261	0.08%
2023/05/19	0	0.00	1	162.50	164.00	-1	7,143	-0.01%
2023/05/18	1	153.50	9	155.17	159.50	-8	6,904	-0.12%
2023/05/17	0	0.00	1.2	149.43	149.50	-1.2	6,508	-0.02%
2023/05/16	0	0.00	2	144.50	144.50	-2	6,089	-0.03%
2023/05/15	0	136.00	5	137.50	135.50	-5	5,715	-0.09%
2023/05/09	60	138.58	61	137.61	139.00	-1	5,615	-0.02%
2023/05/08	0	135.50	0	0.00	135.00	0	5,574	0.00%
2023/05/04	1	136.00	0	0.00	136.00	1	5,687	0.02%
2023/05/03	0	133.00	0	0.00	132.50	0	5,678	0.00%
2023/05/02	1	135.50	1	134.00	135.00	0	5,777	0.00%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	3	131.50	131.50	-3	5,916	-0.05%
2023/04/25	0	130.00	0	0.00	129.00	0	5,983	0.00%
2023/04/21	0	132.00	1	134.50	132.00	-1	6,020	-0.02%
2023/04/19	1	135.00	1	134.00	134.50	0	6,132	0.00%
2023/04/18	1	135.00	0	0.00	135.50	1	6,115	0.02%
2023/04/14	0	0.00	2	134.50	134.50	-2	6,224	-0.03%
2023/04/13	0	132.17	0	0.00	132.00	0	6,302	0.00%
2023/04/11	0	0.00	1	137.00	135.50	-1	6,291	-0.02%
2023/04/07	1	134.06	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1	137.00	138.00	-1	6,239	-0.02%
2023/03/31	0	132.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	1	133.00	133.00	-1	6,240	-0.02%
2023/03/28	0	0.00	1	127.50	128.00	-1	6,421	-0.02%
2023/03/24	0	0.00	4	128.88	129.00	-4	6,994	-0.06%
2023/03/22	2	123.50	1.1	123.50	123.50	0.9	7,667	0.01%
2023/03/17	0	117.00	0	0.00	118.50	0	7,610	0.00%
2023/03/15	0	0.00	2	120.25	119.00	-2	7,704	-0.03%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/09	0	0.00	3	120.50	119.00	-3	7,803	-0.04%
2023/03/08	1	117.02	0	0.00	117.00	1	7,802	0.01%
2023/03/06	0	0.00	5	119.00	118.50	-5	7,823	-0.06%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	0	118.00	0	0.00	120.50	0	8,133	0.00%
2023/02/24	0	119.00	23	122.50	119.00	-23	8,196	-0.28%
2023/02/23	37	121.00	15	120.00	120.50	22	8,349	0.26%
2023/02/21	0	0.00	1	115.50	116.50	-1	8,830	-0.01%
2023/02/17	1	118.50	1	119.50	117.50	0	9,090	0.00%
2023/02/15	2	119.25	1	119.50	119.00	1	9,259	0.01%
2023/02/14	0	0.00	2	119.50	119.00	-2	9,307	-0.02%
2023/02/13	1	117.50	1	117.50	117.50	0	9,392	0.00%
2023/02/10	1	117.50	3	117.17	117.00	-2	9,518	-0.02%
2023/02/09	2	118.50	2	117.50	117.00	0	9,760	0.00%
2023/02/08	0	0.00	1	122.00	120.00	-1	9,879	-0.01%
2023/02/07	0	0.00	1	119.00	119.50	-1	9,880	-0.01%
2023/02/03	1	114.50	0	0.00	114.50	1	9,695	0.01%
2023/02/01	2	116.75	0	0.00	117.00	2	9,610	0.02%
2023/01/31	3	116.33	0	0.00	115.50	3	9,642	0.03%
2023/01/30	1	116.50	1	119.50	119.50	0	9,570	0.00%
2023/01/17	1	114.00	2	113.50	114.00	-1	9,451	-0.01%
2023/01/13	1	114.50	0	0.00	114.00	1	9,583	0.01%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/05	1	112.50	0	0.00	110.50	1	10,448	0.01%
2023/01/04	0	0.00	1	110.00	112.00	-1	10,370	-0.01%
2023/01/03	0	0.00	1	109.50	111.00	-1	10,354	-0.01%
2022/12/30	1	109.00	0	0.00	106.50	1	10,334	0.01%
2022/12/27	0	0.00	1	106.50	106.00	-1	10,486	-0.01%
2022/12/22	0	0.00	1	104.50	105.00	-1	10,577	-0.01%
2022/12/20	3	104.17	2	105.00	100.00	1	10,440	0.01%
2022/12/19	1	104.00	2	103.50	103.00	-1	10,318	-0.01%
2022/12/16	6	107.42	12	109.92	107.00	-6	10,187	-0.06%
2022/12/15	139	113.74	130	113.10	114.00	9	9,893	0.09%	大買/大賣/
2022/12/14	2	107.50	3	107.33	107.00	-1	9,425	-0.01%
2022/12/09	1	104.00	1	102.50	102.50	0	9,695	0.00%
2022/12/08	1	102.50	17	103.50	102.50	-16	9,983	-0.16%
2022/12/07	17	101.00	0	0.00	101.00	17	10,046	0.17%
2022/12/06	1	104.00	1	105.50	103.50	0	10,246	0.00%
2022/12/05	0	109.50	0	0.00	108.00	0	10,310	0.00%
2022/12/02	0	111.00	0	0.00	111.00	0	10,365	0.00%
2022/11/30	27	109.57	28	109.48	108.00	-1	10,259	-0.01%
2022/11/28	1	109.50	0	0.00	108.50	1	10,151	0.01%
2022/11/25	1	111.50	0	0.00	107.50	1	10,102	0.01%
2022/11/23	0	105.50	1	107.50	105.50	-1	9,809	-0.01%
2022/11/21	0	0.00	14	111.18	108.00	-14	9,725	-0.14%
2022/11/18	1	109.50	72.1	109.35	113.00	-71.1	9,512	-0.75%
2022/11/17	11	106.50	1	105.00	107.00	10	9,089	0.11%
2022/11/16	70	100.77	1	102.50	104.00	69	8,886	0.78%
2022/11/15	0	98.80	0	0.00	99.00	0	8,682	0.00%
2022/11/10	0	99.50	2	100.40	100.50	-2	8,519	-0.02%
2022/11/08	1	101.50	2	100.50	101.00	-1	8,550	-0.01%
2022/11/07	3	100.57	1	102.00	102.00	2	8,528	0.02%
2022/11/04	1	96.10	1	94.40	96.80	0	8,287	0.00%
2022/11/03	1	93.00	0	0.00	95.10	1	8,107	0.01%
2022/10/28	0	0.00	1	93.40	92.50	-1	8,131	-0.01%
2022/10/26	1	91.70	1	92.00	91.30	0	8,133	0.00%
2022/10/24	0	0.00	1	92.10	90.00	-1	8,135	-0.01%
2022/10/20	3	90.40	2	89.30	90.00	1	8,092	0.01%
2022/10/19	1	90.50	2	91.50	91.60	-1	8,056	-0.01%
2022/09/30	18	86.16	1	88.00	88.30	17	7,713	0.22%
2022/09/29	2	90.30	1	90.30	88.90	1	7,691	0.01%
2022/09/28	11	89.29	1	90.50	88.40	10	7,664	0.13%
2022/09/27	50	89.50	66	89.33	89.00	-16	7,667	-0.21%
2022/09/26	120	90.06	76	89.78	89.20	44	7,668	0.57%	大買/
2022/09/23	12	92.20	68	92.64	92.20	-56	7,904	-0.71%
2022/09/22	2	92.45	2	90.45	93.00	0	7,956	0.00%
2022/09/21	1	90.10	1	91.40	90.00	0	7,830	0.00%
2022/09/20	31	94.93	1	94.80	93.20	30	7,646	0.39%
2022/09/19	55	95.28	86	95.42	95.30	-31	7,475	-0.41%
2022/09/16	8	96.21	12	95.76	93.70	-4	7,292	-0.05%
2022/09/15	1	93.00	80	92.00	95.50	-79	7,172	-1.10%
2022/09/14	99	90.71	24	92.80	91.00	75	6,920	1.08%
2022/09/13	7	94.93	3	94.77	92.90	4	6,768	0.06%
2022/09/12	0	0.00	1	88.80	91.10	-1	6,573	-0.02%
2022/09/08	1	86.20	0	0.00	86.20	1	6,484	0.02%
2022/09/07	50	81.16	0	0.00	80.30	50	6,467	0.77%
2022/09/06	0	0.00	50	81.41	81.20	-50	6,615	-0.76%
2022/08/25	20	85.40	0	0.00	85.70	20	6,768	0.30%
2022/08/24	1	83.80	20	83.20	83.50	-19	6,749	-0.28%
2022/08/23	53	84.13	3	83.63	83.50	50	6,791	0.74%
2022/08/22	0	0.00	51	85.00	85.00	-51	6,893	-0.74%
2022/08/19	0	0.00	2	87.00	87.10	-2	6,903	-0.03%
2022/08/18	2	86.10	1	87.00	86.90	1	6,890	0.01%
2022/08/15	0	0.00	2	85.50	85.20	-2	6,797	-0.03%
2022/08/04	3	80.80	0	0.00	79.60	3	6,598	0.05%
2022/08/03	2	92.30	0	0.00	92.30	2	6,507	0.03%
2022/08/02	10	92.30	0	0.00	92.20	10	6,427	0.16%
2022/07/27	1	90.60	0	0.00	91.00	1	6,285	0.02%
2022/07/26	3	90.70	2	91.75	89.80	1	6,222	0.02%
2022/07/25	0	0.00	1	93.90	94.00	-1	6,130	-0.02%
2022/07/21	5	97.62	3	97.03	97.90	2	5,927	0.03%
2022/07/13	0	0.00	3	85.97	86.00	-3	5,840	-0.05%
2022/07/12	11	85.50	0	0.00	83.40	11	5,872	0.19%
2022/07/08	1	89.10	0	0.00	89.30	1	5,914	0.02%
2022/07/06	0	0.00	11	87.70	86.00	-11	6,044	-0.18%
2022/07/04	1	82.30	2	83.00	83.40	-1	6,076	-0.02%
2022/07/01	2	81.05	4	81.48	81.50	-2	6,107	-0.03%
2022/06/28	3	93.53	1	93.20	93.00	2	5,798	0.03%
2022/06/23	0	0.00	5	91.70	92.30	-5	5,883	-0.08%
2022/06/22	1	93.80	1	92.70	92.10	0	5,892	0.00%
2022/06/21	4	94.63	2	96.50	96.50	2	5,892	0.03%
2022/06/20	2	96.40	1	93.90	93.90	1	5,958	0.02%
2022/06/17	0	0.00	3	97.30	98.00	-3	6,056	-0.05%
2022/06/16	5	99.80	7	100.66	98.80	-2	6,177	-0.03%
2022/06/15	7	100.57	0	0.00	100.00	7	6,163	0.11%
2022/06/14	3	103.50	9	103.94	104.00	-6	6,154	-0.10%
2022/06/13	2	106.50	0	0.00	106.00	2	6,167	0.03%
2022/06/10	3	110.17	0	0.00	109.50	3	6,272	0.05%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	115.00	0	0.00	114.50	1	6,731	0.01%
2022/06/07	0	0.00	2	113.00	114.00	-2	6,811	-0.03%
2022/06/06	2	111.00	0	0.00	110.50	2	6,889	0.03%
2022/06/02	1	111.50	4	112.00	110.50	-3	7,007	-0.04%
2022/06/01	2	113.00	0	0.00	112.50	2	7,227	0.03%
2022/05/30	3	111.67	2	112.50	112.50	1	7,376	0.01%
2022/05/27	1	108.00	1	108.00	108.00	0	7,348	0.00%
2022/05/26	3	105.67	2	105.50	105.00	1	7,523	0.01%
2022/05/25	1	106.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	2	105.00	2	105.50	104.50	0	7,831	0.00%
2022/05/23	4	105.88	1	106.00	105.50	3	7,936	0.04%
2022/05/20	2	107.75	1	107.00	107.00	1	8,155	0.01%
2022/05/18	2	109.00	2	109.00	110.50	0	8,338	0.00%
2022/05/10	6	109.50	6	109.08	110.00	0	8,902	0.00%
2022/05/06	2	111.75	2	112.00	111.50	0	9,231	0.00%
2022/05/05	1	116.00	1	115.50	114.50	0	9,365	0.00%
2022/05/03	3	111.00	3	110.17	111.00	0	9,440	0.00%
2022/04/29	1	109.50	1	108.50	108.50	0	9,485	0.00%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	2	106.00	2	106.75	107.50	0	9,616	0.00%
2022/04/25	1	108.00	1	108.50	107.00	0	9,596	0.00%
2022/04/22	2	113.00	2	114.25	111.50	0	9,530	0.00%
2022/04/20	1	115.50	1	115.00	116.00	0	9,565	0.00%
2022/04/19	1	113.00	0	0.00	113.50	1	9,539	0.01%
2022/04/18	2	112.00	0	0.00	111.00	2	9,657	0.02%
2022/04/15	3	113.00	4	113.50	112.50	-1	9,847	-0.01%
2022/04/14	8	115.88	9	115.78	114.50	-1	10,028	-0.01%
2022/04/13	6	115.50	2	116.00	116.00	4	10,073	0.04%
2022/04/11	3	120.33	3	119.00	119.50	0	10,188	0.00%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	3	125.17	2	123.75	122.50	1	10,113	0.01%
2022/04/06	1	128.50	1	127.50	127.50	0	10,048	0.00%
2022/03/31	1	129.00	1	130.50	130.00	0	10,067	0.00%
2022/03/23	1	129.00	1	129.01	129.00	0	10,883	0.00%
2022/03/22	75	127.35	44	125.05	128.50	31	11,334	0.27%
2022/03/21	4	131.38	31	131.00	131.00	-27	11,369	-0.24%
2022/03/18	6	129.67	4	129.75	130.50	2	11,535	0.02%
2022/03/17	1	130.50	3	131.33	130.50	-2	12,011	-0.02%
2022/03/15	1	127.00	3	126.50	126.00	-2	12,771	-0.02%
2022/03/14	1	128.50	0	0.00	130.50	1	13,145	0.01%
2022/03/11	27	136.04	1	132.00	133.00	26	13,092	0.20%
2022/03/10	0	0.00	21	138.50	138.50	-21	13,162	-0.16%
2022/03/09	1	134.00	1	136.00	136.00	0	13,254	0.00%
2022/03/08	3	136.00	0	0.00	135.50	3	13,304	0.02%
2022/03/07	1	140.00	0	0.00	139.50	1	13,326	0.01%
2022/03/03	2	148.25	1	149.50	148.50	1	13,403	0.01%
2022/03/01	22	145.55	2	146.00	145.50	20	13,445	0.15%
2022/02/25	0	0.00	24	138.35	140.00	-24	13,345	-0.18%
2022/02/24	0	141.50	4	144.00	141.00	-4	13,363	-0.03%
2022/02/23	0	0.00	2	145.99	148.00	-2	13,405	-0.02%
2022/02/22	4	141.87	0	0.00	140.00	4	13,560	0.03%
2022/02/21	2	148.00	0	0.00	147.50	2	13,689	0.01%
2022/02/17	2	151.50	2	154.50	152.50	0	14,252	0.00%
2022/02/16	2	152.25	2	151.50	151.50	0	14,789	0.00%
2022/02/15	3	145.83	23	145.78	149.50	-20	15,392	-0.13%
2022/02/14	20	143.50	0	0.00	143.50	20	15,733	0.13%
2022/02/11	3	150.00	16	153.56	148.00	-13	16,225	-0.08%
2022/02/10	0	0.00	4	152.00	150.00	-4	16,909	-0.02%
2022/02/09	18	152.22	4	153.75	152.50	14	17,851	0.08%
2022/02/08	0	0.00	4	151.00	152.50	-4	18,397	-0.02%
2022/02/07	3	141.50	7	143.50	146.00	-4	18,438	-0.02%
2022/01/26	14	138.93	12	137.00	137.50	2	18,851	0.01%
2022/01/25	0	0.00	2	143.00	142.00	-2	19,252	-0.01%
2022/01/24	0	0.00	2	135.00	140.00	-2	19,863	-0.01%
2022/01/21	1	141.00	0	0.00	141.00	1	20,164	0.00%
2022/01/20	5	141.60	3	144.67	142.00	2	20,174	0.01%
2022/01/13	1	140.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	1	141.00	0	0.00	142.00	1	21,156	0.00%
2022/01/11	9	141.67	6	144.25	141.00	3	21,319	0.01%
2022/01/10	4	147.25	7	146.07	149.00	-3	21,764	-0.01%
2022/01/07	7	149.71	3	148.50	147.50	4	21,736	0.02%
2022/01/06	4	151.01	4	153.00	154.50	0	21,802	0.00%
2022/01/05	1	154.50	3	153.50	154.00	-2	22,262	-0.01%
2022/01/04	6	153.67	2	159.00	152.50	4	23,353	0.02%
2022/01/03	4	156.13	0	0.00	156.50	4	24,034	0.02%
2021/12/30	15	152.50	2	152.00	155.50	13	24,047	0.05%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/28	0	156.50	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	0	0.00	6	157.17	155.00	-6	24,009	-0.02%
2021/12/24	1	156.50	10	154.50	156.00	-9	23,957	-0.04%
2021/12/23	0	0.00	0	157.00	155.00	0	23,949	0.00%
2021/12/22	3	156.67	4	157.25	157.00	-1	23,896	0.00%
2021/12/21	6	150.92	7	154.64	155.00	-1	23,739	0.00%
2021/12/20	1	155.00	1	152.67	153.50	0	23,512	0.00%
2021/12/17	7	154.08	4.1	153.52	154.50	3	23,365	0.01%
2021/12/16	25	161.92	26	161.44	158.00	-1	23,232	0.00%
2021/12/15	6	153.33	6	152.50	152.50	0	22,701	0.00%
2021/12/14	2	154.01	4	154.25	151.50	-2	22,456	-0.01%
2021/12/13	2	157.97	3	159.63	160.00	-1	22,105	0.00%
2021/12/10	37	151.98	40	148.19	152.50	-3	21,555	-0.01%
2021/12/09	13	147.35	10	146.10	148.00	3	21,107	0.01%
2021/12/08	1	136.56	309.1	139.37	142.50	-308.1	20,581	-1.50%	大賣/鉅額交易
2021/12/06	2	134.00	22	132.66	134.50	-20	19,908	-0.10%
2021/12/03	23	141.13	6	140.59	141.00	17	19,687	0.09%
2021/12/02	54	136.59	2	137.50	136.50	52	19,627	0.26%
2021/12/01	32.1	138.22	28	138.39	139.00	4.1	19,526	0.02%
2021/11/30	1	137.50	14	137.36	136.00	-13	19,466	-0.07%
2021/11/29	51	129.04	29	132.17	132.00	22	19,444	0.11%
2021/11/26	0	0.00	2	134.25	135.00	-2	19,377	-0.01%
2021/11/25	0	0.00	3	133.67	134.00	-3	19,277	-0.02%
2021/11/24	3	134.00	0	0.00	134.00	3	19,241	0.02%
2021/11/23	80	134.31	2	134.75	134.50	78	19,141	0.41%
2021/11/22	4	139.25	0	0.00	138.00	4	18,983	0.02%
2021/11/19	3	140.50	3	141.33	141.00	0	18,878	0.00%
2021/11/17	5	138.90	37	140.84	143.00	-32	18,459	-0.17%
2021/11/16	7	139.93	32	140.78	140.50	-25	18,248	-0.14%
2021/11/15	7	136.64	7	138.43	136.00	0	17,904	0.00%
2021/11/12	175	132.45	10	132.60	135.50	165	17,418	0.95%	大買/鉅額交易
2021/11/11	30	135.92	31	138.16	137.00	-1	16,805	-0.01%
2021/11/10	8	138.69	36	138.44	139.00	-28	16,617	-0.17%
2021/11/09	52	136.78	49	135.24	136.50	3	16,104	0.02%
2021/11/08	38	132.22	50	131.13	133.50	-12	15,262	-0.08%
2021/11/05	19	125.92	10	125.40	124.00	9	14,409	0.06%
2021/11/04	15	122.70	36	124.10	121.00	-21	13,781	-0.15%
2021/11/03	51	121.28	49	122.27	123.00	2	13,598	0.01%
2021/11/02	87	117.95	9	119.72	118.50	78	13,020	0.60%
2021/11/01	72	117.22	45	118.43	119.50	27	12,583	0.21%
2021/10/29	0	110.50	3	110.67	112.50	-3	11,904	-0.03%
2021/10/28	1	107.00	0	0.00	107.50	1	11,594	0.01%
2021/10/27	0	0.00	3	107.67	108.00	-3	11,525	-0.03%
2021/10/25	0	0.00	1	104.00	104.00	-1	11,395	-0.01%
2021/10/22	1	107.00	1	105.00	105.00	0	11,377	0.00%
2021/10/21	19	110.66	12	110.21	106.50	7	11,294	0.06%
2021/10/20	0	110.00	0.1	110.50	110.00	-0.1	10,860	0.00%
2021/10/19	0	109.00	0	0.00	110.00	0	10,784	0.00%
2021/10/18	4	108.64	1	110.01	107.00	3	10,665	0.03%
2021/10/15	2	105.76	0.1	105.50	107.00	2	10,137	0.02%
2021/10/14	3.1	104.50	6	106.50	104.50	-3	9,964	-0.03%
2021/10/13	4	106.74	4	105.75	107.00	0	9,776	0.00%
2021/10/12	7	103.93	8	103.81	105.00	-1	9,222	-0.01%
2021/10/08	18	99.73	22	99.58	100.50	-4	8,078	-0.05%
2021/10/07	0	0.00	12	91.80	91.80	-12	7,290	-0.16%
2021/10/06	3	84.33	3	83.50	83.50	0	7,296	0.00%
2021/10/05	6	84.23	6	84.10	84.90	0	7,486	0.00%
2021/10/04	13	85.92	3	84.80	84.80	10	7,591	0.13%
2021/09/30	2	85.70	2	86.80	86.80	0	7,810	0.00%
2021/09/29	1	86.60	1	86.90	86.90	0	7,877	0.00%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/22	1	88.00	1	89.80	91.00	0	7,995	0.00%
2021/09/16	1	89.70	2	90.65	90.90	-1	8,304	-0.01%
2021/09/14	0	0.00	1	90.20	90.20	-1	8,458	-0.01%
2021/09/10	0	0.00	1	90.30	90.30	-1	9,126	-0.01%
2021/09/08	1	89.20	0	0.00	87.70	1	9,669	0.01%
2021/09/06	0	0.00	1	91.30	90.70	-1	9,556	-0.01%
2021/09/03	0	0.00	5	88.90	90.20	-5	9,531	-0.05%
2021/09/02	2	90.25	2	91.80	88.80	0	9,559	0.00%
2021/09/01	4	89.08	0	0.00	91.50	4	9,567	0.04%
2021/08/30	0	0.00	0	85.50	85.30	0	9,551	0.00%
2021/08/26	2	86.35	0	0.00	86.00	2	9,584	0.02%
2021/08/25	1	86.70	2	86.85	87.20	-1	9,663	-0.01%
2021/08/24	3	86.93	0	0.00	86.20	3	9,735	0.03%
2021/08/20	0	0.00	1	81.30	81.50	-1	9,748	-0.01%
2021/08/19	1	83.40	0	0.00	83.10	1	9,724	0.01%
2021/08/18	6	84.08	4	86.30	86.40	2	9,819	0.02%
2021/08/16	0	0.00	1	90.50	88.10	-1	10,070	-0.01%
2021/08/13	1	92.10	0	0.00	92.50	1	10,272	0.01%
2021/08/10	1	99.00	1	97.50	97.60	0	11,111	0.00%
2021/08/06	1	97.80	2	98.20	97.90	-1	11,848	-0.01%
2021/08/05	3	97.13	0.1	97.50	97.20	2.9	12,496	0.02%
2021/08/04	1	99.20	0	0.00	99.30	1	12,478	0.01%
2021/08/03	4	98.10	4	99.20	98.50	0	12,714	0.00%
2021/08/02	1	100.00	0	0.00	99.50	1	13,015	0.01%
2021/07/30	0	0.00	4	99.90	100.00	-4	13,181	-0.03%
2021/07/29	5	99.08	2	101.50	98.80	3	13,315	0.02%
2021/07/28	0	0.00	1	100.00	99.50	-1	13,431	-0.01%
2021/07/27	0	0.00	1	101.50	101.00	-1	13,611	-0.01%
2021/07/26	1	101.00	3	100.73	101.00	-2	13,723	-0.01%
2021/07/21	3	96.20	0	0.00	96.10	3	13,730	0.02%
2021/07/20	1	99.20	1	99.50	98.90	0	13,774	0.00%
2021/07/19	1	100.00	6	99.65	100.00	-5	13,920	-0.04%
2021/07/15	0	97.70	0	0.00	97.40	0	13,973	0.00%
2021/07/14	1	95.60	0	0.00	95.30	1	14,038	0.01%
2021/07/13	4	98.43	3	99.50	97.20	1	14,178	0.01%
2021/07/12	2	97.50	3	97.83	97.60	-1	14,447	-0.01%
2021/07/09	9	101.50	5	101.50	101.00	4	14,393	0.03%
2021/07/06	1	112.00	0	0.00	112.50	1	14,384	0.01%
2021/07/05	2	110.00	2	111.00	111.50	0	14,430	0.00%
2021/07/02	0	0.00	1	107.00	107.00	-1	14,340	-0.01%
2021/07/01	1	107.50	1.5	107.34	107.00	-0.5	14,338	0.00%
2021/06/30	0	107.50	0	0.00	107.50	0	14,348	0.00%
2021/06/29	3	106.67	0	0.00	106.50	3	14,334	0.02%
2021/06/28	2	109.75	0	0.00	110.00	2	14,388	0.01%
2021/06/25	0	0.00	8	110.88	108.50	-8	14,245	-0.06%
2021/06/23	1	112.00	1	111.50	110.50	0	14,188	0.00%
2021/06/22	10	114.80	38	118.33	111.00	-28	14,126	-0.20%
2021/06/21	36	118.19	2	119.25	118.00	34	13,793	0.25%
2021/06/18	4	123.25	2.1	123.50	125.00	1.9	13,541	0.01%
2021/06/17	0	114.00	13	114.00	116.00	-13	13,286	-0.10%
2021/06/16	1.3	112.12	1	111.50	112.00	0.3	13,203	0.00%
2021/06/15	1	112.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	0.2	112.45	0	0.00	111.00	0.2	13,419	0.00%
2021/06/10	11	113.55	1	112.00	114.00	10	13,623	0.07%
2021/06/09	2.2	112.30	2	114.25	113.50	0.2	13,743	0.00%
2021/06/08	1	111.00	1	114.50	110.50	0	13,739	0.00%
2021/06/04	2	112.25	0	0.00	112.00	2	14,326	0.01%
2021/06/03	0	0.00	1	113.50	114.00	-1	14,526	-0.01%
2021/06/01	5	113.90	2	111.50	113.50	3	14,626	0.02%
2021/05/31	2	110.00	1	109.00	110.00	1	14,522	0.01%
2021/05/28	0	0.00	3	108.33	108.00	-3	14,490	-0.02%
2021/05/27	1	105.50	0	0.00	105.00	1	14,401	0.01%
2021/05/26	4	106.38	0.4	103.50	103.00	3.6	14,398	0.03%
2021/05/25	2.4	102.96	3	104.67	106.00	-0.6	14,306	0.00%
2021/05/24	2	99.10	2	97.10	99.10	0	14,150	0.00%
2021/05/21	0	0.00	1	104.50	99.60	-1	14,500	-0.01%
2021/05/20	5	103.70	2	105.50	102.00	3	14,231	0.02%
2021/05/19	2	116.00	0	0.00	113.00	2	13,924	0.01%
2021/05/18	4	111.00	6	110.17	115.00	-2	13,880	-0.01%
2021/05/17	5	107.20	3	104.33	106.50	2	13,825	0.01%
2021/05/14	2	103.50	2	104.00	100.00	0	13,398	0.00%
2021/05/13	2	95.05	5	94.78	97.20	-3	13,010	-0.02%
2021/05/10	3	127.50	1	129.50	128.00	2	12,100	0.02%
2021/05/06	0	0.00	1.1	121.92	120.00	-1.1	11,685	-0.01%
2021/05/05	1	127.00	3	125.50	123.50	-2	11,554	-0.02%
2021/05/04	2	126.50	1	122.00	121.50	1	11,406	0.01%
2021/05/03	10	130.00	11	127.05	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/27	0	0.00	2	117.75	119.00	-2	10,947	-0.02%
2021/04/26	1	113.50	1	111.00	117.00	0	10,762	0.00%
2021/04/23	1	109.50	2	110.50	111.00	-1	10,613	-0.01%
2021/04/22	2	107.00	0	0.00	104.00	2	10,485	0.02%
2021/04/21	63	109.37	1	108.50	106.50	62	10,433	0.59%
2021/04/20	0	0.00	61	107.59	108.00	-61	10,536	-0.58%
2021/04/19	9.1	109.29	16	109.59	110.00	-6.9	10,499	-0.07%
2021/04/16	14	116.21	9	114.89	115.50	5	10,319	0.05%
2021/04/15	3	108.17	2.3	108.07	108.00	0.7	10,045	0.01%
2021/04/14	1	104.00	3	101.83	107.50	-2	9,963	-0.02%
2021/04/13	1	105.50	2	103.75	101.50	-1	9,837	-0.01%
2021/04/12	0	0.00	5	105.50	104.00	-5	9,844	-0.05%
2021/04/09	3	101.33	2	101.50	102.00	1	9,781	0.01%
2021/04/08	3	99.17	3	99.40	98.80	0	9,660	0.00%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	2	99.90	99.60	-2	9,614	-0.02%
2021/04/01	20	99.83	18	98.72	98.60	2	9,580	0.02%
2021/03/31	4	98.05	15	98.33	99.80	-11	9,513	-0.12%
2021/03/29	1	96.90	0	0.00	97.50	1	9,386	0.01%
2021/03/26	0	0.00	1	96.20	97.30	-1	9,390	-0.01%
2021/03/25	2	94.55	0	0.00	94.80	2	9,360	0.02%
2021/03/24	1	96.00	0	0.00	95.80	1	9,397	0.01%
2021/03/23	4	96.20	0	0.00	96.70	4	9,391	0.04%
2021/03/22	6.3	98.21	0	0.00	97.10	6.3	9,377	0.07%
2021/03/19	0	0.00	2	96.80	96.80	-2	9,286	-0.02%
2021/03/18	0	0.00	1	96.80	96.20	-1	9,267	-0.01%
2021/03/15	15	94.60	25	94.94	94.70	-10	9,070	-0.11%
2021/03/12	17	94.22	1	93.10	93.50	16	9,105	0.18%
2021/03/11	3	95.80	6	94.05	95.80	-3	9,014	-0.03%
2021/03/10	26	92.49	25	92.80	92.40	1	8,729	0.01%
2021/03/09	2	90.90	2	88.95	90.60	0	8,454	0.00%
2021/03/08	59	88.63	104	87.90	87.40	-45	8,222	-0.55%	大賣/
2021/03/05	2	84.10	0	0.00	85.40	2	8,024	0.02%
2021/03/04	28	85.39	0	0.00	85.00	28	8,003	0.35%
2021/03/03	19	84.51	0	0.00	84.60	19	8,022	0.24%
2021/03/02	1	87.40	11	87.39	85.30	-10	7,980	-0.13%
2021/02/26	10	88.00	1	87.60	87.00	9	7,937	0.11%
2021/02/25	12	90.00	12	88.00	88.00	0	7,912	0.00%
2021/02/24	0	0.00	3	89.60	88.20	-3	8,013	-0.04%
2021/02/23	15	91.27	16	91.23	90.20	-1	8,056	-0.01%
2021/02/22	0	0.00	7	86.79	87.80	-7	7,612	-0.09%
2021/02/19	2	84.15	2	84.35	85.00	0	7,414	0.00%
2021/02/18	10	84.85	3	84.80	85.30	7	7,308	0.10%
2021/02/17	1	82.70	2	83.60	85.10	-1	7,090	-0.01%
2021/01/28	0	0.00	5	79.30	78.90	-5	6,647	-0.08%
2021/01/26	0	0.00	7	81.14	79.60	-7	6,558	-0.11%
2021/01/25	6	80.55	0	0.00	80.60	6	6,531	0.09%
2021/01/22	0	0.00	1	78.30	78.60	-1	6,476	-0.02%
2021/01/19	1	79.20	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	1	79.60	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	6	80.18	79.90	-6	6,970	-0.09%
2021/01/14	10	80.75	8	81.30	80.60	2	6,955	0.03%
2021/01/13	0	0.00	10	79.90	81.30	-10	6,921	-0.14%
2021/01/12	16	79.46	5	79.10	79.00	11	6,807	0.16%
2021/01/11	10	78.25	5	78.90	79.20	5	6,749	0.07%
2021/01/08	0	0.00	10	78.65	79.10	-10	6,695	-0.15%
2021/01/07	10	77.95	0	0.00	78.20	10	6,626	0.15%
2021/01/06	4	77.95	4	77.60	77.80	0	6,613	0.00%
2020/12/31	0	0.00	4	78.10	77.80	-4	6,519	-0.06%
2020/12/30	4	77.35	0	0.00	77.90	4	6,474	0.06%
2020/12/28	0	0.00	5	77.76	77.60	-5	6,546	-0.08%
2020/12/23	1	76.30	0	0.00	76.30	1	6,908	0.01%
2020/12/22	6	77.75	0	0.00	76.60	6	7,019	0.09%
2020/12/18	0	0.00	1	81.00	80.40	-1	6,925	-0.01%
2020/12/11	1	77.00	3	76.50	76.90	-2	6,681	-0.03%
2020/12/10	5	78.04	0	0.00	78.30	5	6,647	0.08%
2020/12/09	0	0.00	4	81.70	80.00	-4	6,642	-0.06%
2020/12/08	4	83.15	4	82.55	81.80	0	6,544	0.00%
2020/12/07	2	81.25	1	80.70	81.10	1	6,359	0.02%
2020/12/02	1	79.30	1	79.00	78.90	0	6,501	0.00%
2020/11/30	0	0.00	1	79.60	78.50	-1	6,923	-0.01%
2020/11/27	4	78.70	3	79.20	79.50	1	7,176	0.01%
2020/11/26	1	78.50	0	0.00	78.40	1	7,174	0.01%
2020/11/24	1	79.80	0	0.00	78.10	1	7,298	0.01%
2020/11/23	1	80.20	1	80.80	79.90	0	7,265	0.00%
2020/11/20	62	77.71	66	79.15	79.50	-4	7,224	-0.06%
2020/11/19	1	76.50	1	76.10	75.60	0	7,241	0.00%
2020/11/17	0	0.00	3	74.83	74.70	-3	7,387	-0.04%
2020/11/12	1	73.00	0	0.00	73.00	1	8,477	0.01%
2020/11/10	2	73.25	0	0.00	72.60	2	9,046	0.02%
2020/10/29	1	70.50	0	0.00	71.30	1	9,498	0.01%
2020/10/28	3	73.13	0	0.00	71.90	3	9,376	0.03%
2020/10/22	0	0.00	1	79.10	78.90	-1	9,317	-0.01%
2020/10/06	1	76.60	0	0.00	76.70	1	11,080	0.01%
2020/09/29	2	75.90	0	0.00	76.30	2	11,275	0.02%
2020/09/28	0	0.00	2	80.20	80.60	-2	11,179	-0.02%
2020/09/24	0	0.00	2	80.25	77.60	-2	11,240	-0.02%
2020/09/23	2	81.25	0	0.00	81.10	2	11,329	0.02%
2020/09/17	0	0.00	3	81.23	81.30	-3	11,768	-0.03%
2020/09/16	0	0.00	1	82.30	80.90	-1	11,997	-0.01%
2020/09/15	3	81.20	0	0.00	81.30	3	12,148	0.02%
2020/09/11	1	78.80	0	0.00	79.20	1	12,108	0.01%
2020/09/10	1	77.80	0	0.00	77.60	1	12,109	0.01%
2020/09/07	1	79.50	1	79.10	79.10	0	12,086	0.00%
2020/09/04	1	82.50	0	0.00	82.80	1	12,063	0.01%
2020/09/03	2	86.90	2	86.20	85.10	0	12,021	0.00%
2020/09/02	3	83.50	2	82.95	82.60	1	11,870	0.01%
2020/08/28	5	86.58	0	0.00	86.20	5	12,528	0.04%
2020/08/27	0	0.00	1	88.50	89.70	-1	12,491	-0.01%
2020/08/26	4	88.65	0	0.00	88.30	4	12,498	0.03%
2020/08/25	1	91.50	5	91.12	91.50	-4	12,417	-0.03%
2020/08/21	3	85.40	0	0.00	85.30	3	12,308	0.02%
2020/08/19	3	92.13	0	0.00	88.80	3	12,143	0.02%
2020/08/18	3	93.50	3	93.50	91.40	0	11,859	0.00%
2020/08/17	2	90.45	3	89.87	86.50	-1	11,437	-0.01%
2020/08/14	1	85.50	0	0.00	85.50	1	11,215	0.01%
2020/08/13	0	0.00	3	83.93	84.00	-3	11,144	-0.03%
2020/08/06	1	82.50	3	84.47	82.50	-2	12,885	-0.02%
2020/08/05	2	85.50	1	85.60	85.50	1	13,069	0.01%
2020/07/24	2	82.80	2	83.05	82.40	0	12,506	0.00%
2020/07/23	0	0.00	9	78.84	78.70	-9	12,017	-0.07%
2020/07/14	10	74.20	33	73.90	73.70	-23	11,340	-0.20%
2020/07/13	20	74.39	5	75.56	72.10	15	11,228	0.13%
2020/07/10	2	73.00	0	0.00	72.00	2	11,055	0.02%
2020/07/01	0	0.00	6	68.38	68.10	-6	10,512	-0.06%
2020/06/30	0	0.00	10	66.00	65.50	-10	10,615	-0.09%
2020/06/29	10	65.75	0	0.00	66.00	10	10,749	0.09%
2020/06/24	3	65.97	2	66.40	65.40	1	10,793	0.01%
2020/06/23	0	0.00	5	66.64	66.90	-5	10,835	-0.05%
2020/06/19	2	64.50	1	64.70	63.00	1	10,546	0.01%
2020/06/18	1	64.50	1	64.80	64.80	0	10,482	0.00%
2020/06/17	2	64.10	3	64.73	64.50	-1	10,439	-0.01%
2020/06/12	1	63.00	6	61.53	63.00	-5	10,376	-0.05%
2020/06/11	3	61.70	0	0.00	61.70	3	10,349	0.03%
2020/06/10	1	62.80	1	63.60	63.60	0	10,243	0.00%
2020/06/09	5	63.60	3	65.00	63.50	2	10,246	0.02%
2020/06/08	14	66.00	0	0.00	64.30	14	10,178	0.14%
2020/06/05	10	68.48	15	68.57	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	3	63.23	62.90	-3	9,343	-0.03%
2020/06/01	1	60.90	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	2	60.60	59.00	-2	9,246	-0.02%
2020/05/28	2	60.05	1	59.70	59.60	1	9,175	0.01%
2020/05/27	6	62.40	1	61.20	61.30	5	9,125	0.05%
2020/05/25	0	0.00	1	62.70	63.10	-1	9,010	-0.01%
2020/05/22	1	61.50	0	0.00	61.40	1	8,966	0.01%
2020/05/19	0	0.00	1	63.00	62.60	-1	9,248	-0.01%
2020/05/18	1	61.90	0	0.00	62.00	1	9,321	0.01%
2020/05/15	6	60.82	8	61.45	62.40	-2	9,073	-0.02%
2020/05/14	2	59.65	21	59.62	58.90	-19	8,670	-0.22%
2020/05/13	1	59.30	8	58.89	59.50	-7	8,548	-0.08%
2020/05/12	7	54.36	11	55.55	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	1	53.30	53.10	-1	8,239	-0.01%
2020/05/08	0	0.00	1	52.00	52.00	-1	8,525	-0.01%
2020/04/29	1	51.50	0	0.00	51.80	1	8,872	0.01%
2020/04/28	1	51.50	1	52.20	52.20	0	8,850	0.00%
2020/04/13	0	0.00	3	51.17	50.50	-3	8,559	-0.04%
2020/04/10	3	50.60	0	0.00	50.90	3	8,574	0.03%
2020/04/08	0	0.00	1	52.30	51.20	-1	8,555	-0.01%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/01	267	52.25	268	52.57	52.50	-1	8,404	-0.01%	大買/大賣/
2020/03/27	1	47.40	1	47.10	46.85	0	7,876	0.00%
2020/03/19	1	36.45	0	0.00	38.15	1	7,824	0.01%
2020/03/17	0	0.00	1	43.00	42.60	-1	7,660	-0.01%
2020/03/11	1	49.60	0	0.00	49.40	1	7,319	0.01%
2020/03/10	1	49.45	0	0.00	49.60	1	7,263	0.01%
2020/03/09	1	50.10	0	0.00	50.10	1	7,117	0.01%
2020/03/06	0	0.00	10	52.60	52.60	-10	7,020	-0.14%
2020/03/02	0	0.00	1	52.60	52.20	-1	6,841	-0.01%
2020/02/21	21	55.68	1	56.40	54.90	20	6,633	0.30%
2020/02/20	1	57.80	0	0.00	58.00	1	6,321	0.02%
2020/02/19	3	58.73	2	58.40	57.70	1	6,154	0.02%
2020/02/18	0	0.00	10	58.50	58.30	-10	6,006	-0.17%
2020/02/17	0	0.00	10	59.00	58.70	-10	5,922	-0.17%
2020/02/13	1	57.00	1	58.20	59.00	0	5,527	0.00%
2020/02/12	10	56.00	5	56.30	56.00	5	5,085	0.10%
2020/02/11	0	0.00	6	55.87	55.80	-6	4,882	-0.12%
2020/02/10	14	53.55	19	53.69	54.30	-5	4,523	-0.11%
2020/02/07	0	0.00	1	52.50	51.90	-1	4,220	-0.02%
2020/01/17	0	0.00	3	51.90	51.90	-3	4,311	-0.07%
2020/01/16	0	0.00	1	51.30	51.20	-1	4,218	-0.02%
2020/01/14	0	0.00	1	50.60	50.60	-1	4,289	-0.02%
2020/01/13	1	50.70	0	0.00	50.60	1	4,324	0.02%
2020/01/10	1	50.50	0	0.00	50.40	1	4,370	0.02%
2020/01/08	0	0.00	9	50.12	50.30	-9	4,419	-0.20%
2020/01/07	2	49.50	2	49.80	49.60	0	4,413	0.00%
2020/01/02	3	50.13	0	0.00	50.00	3	4,433	0.07%
2019/12/31	1	49.80	2	49.75	49.70	-1	4,409	-0.02%
2019/12/30	4	50.15	1	50.20	50.10	3	4,382	0.07%
2019/12/26	3	50.90	1	50.70	50.70	2	4,383	0.05%
2019/12/24	2	50.95	2	51.10	50.80	0	4,499	0.00%
2019/12/23	2	51.95	8	51.31	50.90	-6	4,519	-0.13%
2019/12/20	2	52.20	1	52.40	52.00	1	4,684	0.02%
2019/12/19	7	52.77	2	53.10	52.40	5	4,869	0.10%
2019/12/18	4	52.80	4	52.25	52.70	0	4,889	0.00%
2019/12/11	0	0.00	1	51.10	50.80	-1	4,746	-0.02%
2019/12/05	1	50.50	0	0.00	50.50	1	5,072	0.02%
2019/11/27	2	51.30	0	0.00	51.30	2	5,545	0.04%
2019/11/25	2	51.60	0	0.00	51.40	2	5,592	0.04%
2019/11/22	0	0.00	0.7	52.00	52.00	-0.7	5,657	-0.01%
2019/11/15	20	49.10	0	0.00	49.05	20	6,428	0.31%
2019/11/13	1	50.20	0	0.00	49.95	1	6,828	0.01%
2019/11/07	0	0.00	1	51.60	51.10	-1	7,432	-0.01%
2019/11/01	0	0.00	1	51.30	51.20	-1	7,285	-0.01%
2019/10/30	1	50.70	0	0.00	50.70	1	7,389	0.01%
2019/10/29	1	52.00	1	52.30	51.50	0	7,347	0.00%
2019/10/22	10	49.35	0	0.00	50.00	10	7,270	0.14%
2019/10/04	1	50.40	3	50.50	50.20	-2	7,807	-0.03%
2019/10/01	0	0.00	1	48.95	49.45	-1	7,976	-0.01%
2019/09/27	1	49.70	0	0.00	49.65	1	8,032	0.01%
2019/09/26	1	51.40	1	51.40	51.10	0	8,010	0.00%
2019/09/25	2	53.10	7	53.63	51.80	-5	8,066	-0.06%
2019/09/24	7	53.74	2	53.90	53.90	5	7,979	0.06%
2019/09/23	0	0.00	11	51.66	52.30	-11	7,952	-0.14%
2019/09/20	6	51.50	0	0.00	51.10	6	8,281	0.07%
2019/09/11	5	53.50	15	53.30	52.30	-10	8,823	-0.11%
2019/09/09	0	0.00	1	53.80	53.30	-1	8,780	-0.01%
2019/09/06	1	52.20	0	0.00	52.40	1	8,627	0.01%
2019/09/02	1	51.40	2	51.70	51.40	-1	8,407	-0.01%
2019/08/29	1	52.80	0	0.00	52.60	1	8,179	0.01%
2019/08/27	0	0.00	2	53.50	52.20	-2	8,115	-0.02%
2019/08/26	0	0.00	3	53.30	52.70	-3	8,061	-0.04%
2019/08/23	2	52.90	1	52.70	53.00	1	7,872	0.01%
2019/08/22	2	53.50	3	53.37	53.30	-1	7,829	-0.01%
2019/08/21	2	53.80	3	53.20	53.10	-1	7,731	-0.01%
2019/08/20	2	52.10	23	52.72	52.80	-21	7,524	-0.28%
2019/08/19	1	50.30	3	50.07	50.80	-2	7,070	-0.03%
2019/08/14	9	49.57	6	49.08	48.20	3	6,395	0.05%
2019/08/13	0	0.00	3	49.78	49.40	-3	6,243	-0.05%
2019/08/12	5	49.75	4	50.01	49.45	1	6,127	0.02%
2019/08/01	9	46.09	0	0.00	45.55	9	5,812	0.15%
2019/07/31	0	0.00	5	46.81	46.80	-5	5,744	-0.09%
2019/07/30	0	0.00	6	47.50	47.30	-6	5,716	-0.10%
2019/07/25	11	49.12	0	0.00	48.75	11	5,664	0.19%
2019/07/23	0	0.00	5	48.95	49.00	-5	5,588	-0.09%
2019/07/18	0	0.00	1	48.40	48.05	-1	5,493	-0.02%
2019/07/17	5	49.45	0	0.00	48.90	5	5,448	0.09%
2019/07/16	0	0.00	2	49.90	48.80	-2	5,380	-0.04%
2019/07/15	4	50.50	5	49.95	49.90	-1	5,272	-0.02%
2019/07/12	14	53.52	0	0.00	53.50	14	5,095	0.27%
2019/07/04	0	0.00	10	55.80	54.60	-10	4,792	-0.21%
2019/07/03	0	0.00	10	54.40	54.40	-10	4,751	-0.21%
2019/07/02	1	52.90	1	53.60	54.20	0	4,750	0.00%
2019/07/01	20	53.70	1	54.50	53.80	19	4,823	0.39%
2019/06/28	1	52.40	2	52.20	53.20	-1	4,739	-0.02%
2019/06/26	2	49.63	0	0.00	50.00	2	4,170	0.05%
2019/06/24	27	46.65	27	46.81	46.90	0	3,885	0.00%
2019/06/21	54	46.83	58	47.14	46.40	-4	3,819	-0.10%
2019/06/19	2	48.00	7	48.04	48.50	-5	3,870	-0.13%
2019/06/17	2	45.00	0	0.00	44.80	2	3,948	0.05%
2019/06/13	1	44.95	0	0.00	44.55	1	4,114	0.02%
2019/06/11	5	44.55	0	0.00	44.45	5	4,158	0.12%
2019/06/10	1	45.25	0	0.00	45.20	1	4,144	0.02%
2019/05/30	2	44.55	0	0.00	44.60	2	4,523	0.04%
2019/05/29	0	0.00	2	44.35	44.40	-2	4,598	-0.04%
2019/05/13	1	46.50	0	0.00	46.50	1	6,653	0.02%
2019/05/10	0	0.00	1	46.55	46.35	-1	6,686	-0.01%
2019/04/25	5	51.50	0	0.00	51.30	5	7,103	0.07%
2019/04/19	0	0.00	1	51.70	51.50	-1	7,234	-0.01%
2019/04/03	0	0.00	3	51.47	51.20	-3	8,665	-0.03%
2019/04/02	9	49.00	0	0.00	49.80	9	9,014	0.10%
2019/03/27	5	48.10	5	49.00	49.00	0	9,779	0.00%
2019/03/26	0	0.00	1	49.30	49.30	-1	9,742	-0.01%
2019/03/25	6	49.19	0	0.00	49.15	6	9,760	0.06%
2019/03/22	0	0.00	18	50.74	50.50	-18	9,734	-0.18%
2019/03/21	0	0.00	13	49.69	50.50	-13	9,659	-0.13%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/15	17	45.98	2	46.30	45.65	15	9,592	0.16%
2019/03/12	10	46.65	0	0.00	46.65	10	9,668	0.10%
2019/03/11	1	46.35	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	2	46.30	46.35	-2	9,850	-0.02%
2019/03/07	5	46.50	0	0.00	46.70	5	9,953	0.05%
2019/03/05	0	0.00	5	49.00	47.75	-5	10,119	-0.05%
2019/03/04	0	0.00	10	48.50	48.90	-10	10,064	-0.10%
2019/02/26	0	0.00	9	47.84	47.70	-9	9,914	-0.09%
2019/02/22	3	45.57	0	0.00	45.60	3	9,614	0.03%
2019/02/20	0	0.00	5	45.60	46.00	-5	9,284	-0.05%
2019/02/18	2	44.50	1	44.45	44.65	1	9,236	0.01%
2019/02/13	0	0.00	1	42.05	42.90	-1	8,705	-0.01%
2019/02/12	1	42.00	0	0.00	41.70	1	8,571	0.01%
2019/01/28	1	40.25	0	0.00	40.30	1	8,391	0.01%
2019/01/24	10	39.95	0	0.00	39.95	10	8,410	0.12%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	1	40.05	0	0.00	39.85	1	8,344	0.01%
2019/01/21	10	40.30	0	0.00	40.40	10	8,351	0.12%
2019/01/17	1	40.10	0	0.00	39.85	1	8,447	0.01%
2019/01/08	0	0.00	1	41.15	40.85	-1	8,174	-0.01%
2019/01/04	8	38.53	0	0.00	39.20	8	7,973	0.10%
2019/01/03	17	39.15	5	38.95	38.65	12	7,928	0.15%
2018/12/28	1	40.45	0	0.00	40.20	1	7,801	0.01%
2018/12/26	7	42.82	6	44.15	41.30	1	7,361	0.01%
2018/12/25	10	43.91	6	43.69	44.90	4	6,817	0.06%
2018/12/24	4	42.06	1	41.85	43.55	3	6,266	0.05%
2018/12/18	0	0.00	3	38.05	37.85	-3	5,439	-0.06%
2018/12/17	0	0.00	4	38.00	37.75	-4	5,397	-0.07%
2018/12/14	0	0.00	1	38.00	38.15	-1	5,426	-0.02%
2018/12/13	7	39.00	5	39.65	38.70	2	5,354	0.04%
2018/12/12	5	39.07	0	0.00	39.05	5	5,307	0.09%
2018/12/04	0	0.00	10	41.70	41.70	-10	5,152	-0.19%
2018/12/03	1	40.25	1	40.85	41.10	0	5,077	0.00%
2018/11/21	2	37.00	0	0.00	37.05	2	4,700	0.04%
2018/11/20	1	38.30	0	0.00	38.25	1	4,633	0.02%
2018/11/19	3	39.05	3	38.80	39.20	0	4,569	0.00%
2018/11/16	3	37.05	0	0.00	38.50	3	4,576	0.07%
2018/11/15	2	38.00	2	39.50	38.30	0	4,481	0.00%
2018/11/14	10	40.65	0	0.00	40.20	10	4,495	0.22%
2018/11/07	0	0.00	1	42.50	42.00	-1	5,234	-0.02%
2018/11/02	1	42.10	10	42.00	42.05	-9	5,347	-0.17%
2018/10/26	0	0.00	10	39.80	40.20	-10	5,447	-0.18%
2018/10/24	10	38.35	0	0.00	38.45	10	5,452	0.18%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	42.35	0	0.00	42.50	1	6,653	0.02%
2018/10/09	1	46.00	0	0.00	46.30	1	6,766	0.01%
2018/10/05	5	46.60	0	0.00	46.15	5	6,728	0.07%
2018/10/04	5	48.10	0	0.00	47.95	5	6,706	0.07%
2018/10/02	1	48.80	0	0.00	48.80	1	6,824	0.01%
2018/09/20	1	48.90	0	0.00	48.60	1	7,211	0.01%
2018/09/18	0	0.00	2	51.20	50.00	-2	7,229	-0.03%
2018/09/07	0	0.00	2	51.10	49.70	-2	7,645	-0.03%
2018/09/05	0	0.00	1	53.20	52.30	-1	7,654	-0.01%
2018/08/31	0	0.00	4	51.60	52.40	-4	7,971	-0.05%
2018/08/30	8	52.18	3	52.20	51.30	5	8,074	0.06%
2018/08/29	1	53.60	0	0.00	53.00	1	8,043	0.01%
2018/08/21	0	0.00	6	51.80	52.00	-6	8,311	-0.07%
2018/08/20	7	49.15	8	49.56	49.00	-1	8,274	-0.01%
2018/08/17	5	51.16	0	0.00	50.30	5	8,296	0.06%
2018/08/09	0	0.00	1	57.70	57.10	-1	9,040	-0.01%
2018/08/08	1	58.60	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	58.10	6	57.87	57.60	-5	9,430	-0.05%
2018/08/06	6	58.20	1	57.90	58.20	5	9,564	0.05%
2018/08/02	1	59.00	0	0.00	58.80	1	9,871	0.01%
2018/08/01	0	0.00	1	62.50	61.40	-1	9,899	-0.01%
2018/07/31	1	61.20	0	0.00	61.40	1	9,873	0.01%
2018/07/30	1	61.10	0	0.00	60.30	1	9,961	0.01%
2018/07/27	2	62.70	0	0.00	62.70	2	9,989	0.02%
2018/07/26	3	65.60	0	0.00	63.40	3	9,945	0.03%
2018/07/25	12	66.07	4	65.18	66.30	8	9,752	0.08%
2018/07/24	0	0.00	1	59.00	62.40	-1	9,346	-0.01%
2018/07/23	1	57.70	0	0.00	57.70	1	9,108	0.01%
2018/07/18	1	62.80	0	0.00	62.80	1	8,980	0.01%
2018/07/17	0	0.00	4	59.10	59.50	-4	8,875	-0.05%
2018/07/11	5	63.10	0	0.00	62.60	5	9,133	0.05%
2018/07/10	0	0.00	3	62.20	62.70	-3	9,174	-0.03%
2018/07/09	6	61.90	3	62.70	61.60	3	9,201	0.03%
2018/07/06	2	63.90	2	65.20	64.20	0	9,259	0.00%
2018/07/05	2	65.50	0	0.00	63.70	2	9,486	0.02%
2018/07/03	1	66.00	0	0.00	65.00	1	9,552	0.01%
2018/06/22	2	67.80	0	0.00	67.50	2	9,587	0.02%
2018/06/21	1	73.60	0	0.00	71.60	1	9,489	0.01%
2018/06/20	7	74.29	7	73.60	73.60	0	9,533	0.00%
2018/06/19	0	0.00	15	74.70	76.50	-15	9,505	-0.16%
2018/06/15	10	75.00	0	0.00	73.90	10	9,390	0.11%
2018/06/14	7	76.66	0	0.00	75.10	7	9,317	0.08%
2018/06/12	1	76.90	0	0.00	77.20	1	9,510	0.01%
2018/06/08	1	74.80	0	0.00	74.50	1	9,390	0.01%
2018/06/06	2	76.30	0	0.00	76.40	2	9,451	0.02%
2018/06/01	10	79.86	10	80.40	79.90	0	9,873	0.00%
2018/05/31	0	0.00	29	81.59	79.10	-29	9,878	-0.29%
2018/05/30	0	0.00	8	78.54	78.60	-8	9,870	-0.08%
2018/05/29	0	0.00	9	81.60	80.80	-9	9,810	-0.09%
2018/05/28	10	82.79	0	0.00	82.20	10	9,801	0.10%
2018/05/25	9	83.77	0	0.00	83.50	9	9,755	0.09%
2018/05/24	0	0.00	1	85.40	86.40	-1	9,690	-0.01%
2018/05/23	6	86.88	6	88.12	87.50	0	9,635	0.00%
2018/05/22	1	87.60	4	87.48	88.80	-3	9,591	-0.03%
2018/05/21	16	86.93	3	88.00	86.30	13	9,635	0.13%
2018/05/18	28	83.67	18	84.42	85.20	10	9,483	0.11%
2018/05/17	5	77.10	68	77.93	80.60	-63	9,237	-0.68%
2018/05/16	51	77.48	10	80.00	75.60	41	9,016	0.45%
2018/05/15	18	77.22	19	77.93	79.10	-1	8,824	-0.01%
2018/05/14	24	77.72	13	76.95	77.50	11	8,869	0.12%
2018/05/11	3	75.30	0	0.00	75.90	3	8,772	0.03%
2018/05/10	5	76.00	11	73.47	76.00	-6	8,738	-0.07%
2018/05/09	9	71.90	1	70.30	71.90	8	8,561	0.09%
2018/05/03	2	67.25	2	66.30	66.30	0	8,631	0.00%
2018/04/27	0	0.00	6	64.00	63.90	-6	9,098	-0.07%
2018/04/26	1	64.10	0	0.00	63.50	1	9,209	0.01%
2018/04/23	0	0.00	3	64.50	65.40	-3	9,242	-0.03%
2018/04/20	1	64.50	2	64.50	64.50	-1	9,316	-0.01%
2018/04/16	0	0.00	1	68.60	66.70	-1	9,561	-0.01%
2018/04/13	8	69.38	4	71.23	69.50	4	9,646	0.04%
2018/04/12	4	71.20	4	72.68	71.20	0	9,783	0.00%
2018/04/11	3	73.20	0	0.00	73.20	3	9,756	0.03%
2018/04/10	1	68.50	2	70.20	67.80	-1	9,676	-0.01%
2018/04/09	2	70.00	0	0.00	70.00	2	9,651	0.02%
2018/03/30	0	0.00	4	68.65	66.10	-4	9,371	-0.04%
2018/03/29	5	67.74	0	0.00	67.90	5	9,346	0.05%
2018/03/23	0	0.00	1	66.80	66.60	-1	9,455	-0.01%
2018/03/14	1	66.40	0	0.00	66.30	1	9,556	0.01%
2018/03/13	1	66.10	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1	66.70	3	67.20	66.60	-2	9,519	-0.02%
2018/03/08	1	72.00	5	73.60	72.40	-4	9,334	-0.04%
2018/03/07	6	72.92	3	72.80	72.70	3	8,991	0.03%
2018/03/02	3	68.33	1	68.50	68.10	2	8,984	0.02%
2018/03/01	1	68.30	5	69.46	70.80	-4	9,006	-0.04%
2018/02/27	4	70.30	0	0.00	70.30	4	8,924	0.04%
2018/02/26	1	73.60	0	0.00	72.60	1	8,835	0.01%
2018/02/21	8	74.10	0	0.00	74.10	8	8,709	0.09%
2018/02/12	11	68.34	11	67.47	67.40	0	8,591	0.00%
2018/02/09	12	66.48	2	67.65	66.30	10	8,509	0.12%
2018/02/08	1	67.20	1	68.40	67.00	0	8,355	0.00%
2018/02/07	2	67.15	3	67.20	66.00	-1	8,327	-0.01%
2018/02/06	2	63.80	11	64.13	64.70	-9	8,225	-0.11%
2018/02/05	4	70.00	2	69.50	69.00	2	8,162	0.02%
2018/02/02	0	0.00	1	74.10	74.40	-1	8,218	-0.01%
2018/02/01	1	72.60	1	74.20	71.70	0	8,375	0.00%
2018/01/31	4	72.83	0	0.00	72.70	4	8,392	0.05%
2018/01/30	1	73.00	0	0.00	74.20	1	8,342	0.01%
2018/01/29	3	72.93	9	75.07	75.00	-6	8,311	-0.07%
2018/01/26	3	71.23	2	70.80	70.40	1	8,146	0.01%
2018/01/25	2	72.10	1	73.00	72.80	1	8,089	0.01%
2018/01/24	1	71.30	1	72.70	70.30	0	8,017	0.00%
2018/01/23	0	0.00	1	67.70	67.00	-1	7,896	-0.01%
2018/01/22	0	0.00	4	67.20	67.30	-4	7,883	-0.05%
2018/01/18	1	65.90	0	0.00	64.20	1	7,966	0.01%
2018/01/15	7	63.70	1	63.50	63.30	6	8,247	0.07%
2018/01/12	8	65.54	0	0.00	65.60	8	8,190	0.10%
2018/01/11	1	65.20	2	65.40	68.00	-1	8,023	-0.01%
2018/01/08	6	58.20	12	59.47	61.00	-6	7,466	-0.08%
2018/01/05	8	58.05	3	58.20	58.20	5	7,233	0.07%
2018/01/04	1	56.80	1	57.30	59.20	0	7,106	0.00%
2018/01/03	0	0.00	4	54.00	55.30	-4	6,888	-0.06%
2018/01/02	2	53.10	0	0.00	52.80	2	6,782	0.03%