聯茂 (6213)-元大-台中券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:30

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

聯茂 (6213)籌碼相關－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/05/14	0	104.50	1.3	105.12	105.00	-1.3	10,563	-0.01%
2024/05/13	5	105.10	1	104.00	104.00	4	10,807	0.04%
2024/05/10	1	109.50	3.1	107.16	109.00	-2.1	10,763	-0.02%
2024/05/09	4	106.00	4	105.63	106.50	0	10,623	0.00%
2024/05/08	6.1	101.82	5	102.30	103.00	1.1	10,448	0.01%
2024/05/07	6.1	101.60	4	102.13	103.50	2.1	10,350	0.02%
2024/05/06	3	106.17	3	107.67	106.00	0	9,979	0.00%
2024/05/03	5.1	110.24	1	110.00	107.00	4.1	9,902	0.04%
2024/05/02	1	107.50	5	107.70	107.50	-4	9,780	-0.04%
2024/04/30	3	111.16	2	109.75	109.50	1	9,739	0.01%
2024/04/29	4	110.00	1	109.50	109.50	3	9,674	0.03%
2024/04/26	208	115.12	219.1	113.20	110.00	-11.1	9,670	-0.11%	大買/大賣/
2024/04/25	279	113.69	270.1	112.78	111.50	8.9	9,490	0.09%	大買/大賣/
2024/04/24	11.1	111.24	4.3	112.29	111.00	6.8	9,347	0.07%
2024/04/23	6.1	106.84	6	108.08	109.00	0.1	9,238	0.00%
2024/04/22	3.2	108.27	2	110.00	107.00	1.2	9,079	0.01%
2024/04/19	7.1	108.89	8.2	110.99	110.00	-1.1	8,913	-0.01%
2024/04/18	12	113.17	6	112.42	111.50	6	8,768	0.07%
2024/04/17	32.3	111.19	32	109.02	111.00	0.3	8,658	0.00%
2024/04/16	18	106.83	9	107.72	107.50	9	8,395	0.11%
2024/04/15	8	116.19	9.1	117.33	116.00	-1.1	8,153	-0.01%
2024/04/12	17.2	119.26	32	119.78	121.50	-14.8	8,020	-0.18%
2024/04/11	24	119.85	21.1	120.67	118.50	2.9	7,824	0.04%
2024/04/10	42.2	124.61	28	123.32	124.00	14.2	7,812	0.18%
2024/04/09	25	115.24	19	114.87	117.50	6	7,233	0.08%
2024/04/08	15	112.50	11	113.36	111.50	4	6,703	0.06%
2024/04/03	52	120.35	35.3	118.59	116.50	16.7	6,408	0.26%
2024/04/02	20.3	112.74	31	113.58	117.50	-10.7	5,728	-0.19%
2024/04/01	16	106.22	31.1	106.06	107.00	-15.1	5,015	-0.30%
2024/03/29	7	95.81	32	95.17	98.30	-25	4,421	-0.57%
2024/03/28	17	89.31	6	88.88	89.40	11	3,870	0.28%
2024/03/26	1	86.00	1	86.00	85.70	0	3,698	0.00%
2024/03/25	3	85.83	10	85.63	84.80	-7	3,635	-0.19%
2024/03/21	6	84.15	3	84.70	84.80	3	3,620	0.08%
2024/03/20	2	84.35	0	0.00	83.00	2	3,635	0.06%
2024/03/18	4	83.10	1	83.70	83.70	3	3,672	0.08%
2024/03/15	0	0.00	1	81.50	81.50	-1	3,674	-0.03%
2024/03/14	2	81.65	0	0.00	81.90	2	3,715	0.05%
2024/03/13	1	81.50	0	0.00	81.50	1	3,729	0.03%
2024/03/12	0	0.00	1	84.40	83.40	-1	3,729	-0.03%
2024/03/08	2	85.75	1.1	84.64	85.50	0.9	3,807	0.02%
2024/03/07	7	90.03	2	90.45	88.70	5	3,762	0.13%
2024/03/06	2	91.10	3	90.60	91.10	-1	3,732	-0.03%
2024/03/04	2	91.10	1	91.70	90.80	1	3,730	0.03%
2024/03/01	3	91.33	1	90.20	90.60	2	3,747	0.05%
2024/02/29	6	87.42	0	0.00	89.20	6	3,722	0.16%
2024/02/27	4	86.60	0	0.00	86.00	4	3,707	0.11%
2024/02/26	1	87.60	11	88.89	89.00	-10	3,689	-0.27%
2024/02/23	3.1	89.90	2	89.35	88.90	1.1	3,728	0.03%
2024/02/22	0	0.00	1	89.40	89.70	-1	3,735	-0.03%
2024/02/21	1	90.90	4	91.83	90.30	-3	3,783	-0.08%
2024/02/20	5	91.24	5	90.66	91.10	0	3,790	0.00%
2024/02/19	52	96.52	45	95.06	92.80	7	3,790	0.18%
2024/02/16	8	91.95	7	92.10	94.80	1	3,690	0.03%
2024/02/15	2.1	90.64	0	0.00	91.00	2.1	3,687	0.06%
2024/02/05	20	90.71	13	90.84	89.60	7	3,690	0.19%
2024/02/02	4	86.50	4	86.13	86.70	0	3,620	0.00%
2024/01/31	2	83.10	0	0.00	82.90	2	3,650	0.05%
2024/01/30	2	84.50	2	84.90	84.60	0	3,686	0.00%
2024/01/26	1	83.20	2	82.50	82.80	-1	3,812	-0.03%
2024/01/25	1	83.90	3	85.47	84.00	-2	3,996	-0.05%
2024/01/24	0	0.00	1	84.70	85.60	-1	4,154	-0.02%
2024/01/23	0	0.00	1	85.10	85.20	-1	4,251	-0.02%
2024/01/22	0	0.00	4	84.75	86.20	-4	4,309	-0.09%
2024/01/19	0	0.00	3	82.57	82.60	-3	4,304	-0.07%
2024/01/18	1	80.50	12	80.09	80.20	-11	4,347	-0.25%
2024/01/17	2	83.50	4	81.68	80.50	-2	4,411	-0.05%
2024/01/16	5	85.24	1	85.30	84.60	4	4,438	0.09%
2024/01/15	7	86.73	0	0.00	86.40	7	4,498	0.16%
2024/01/12	2	86.90	2	85.80	85.80	0	4,632	0.00%
2024/01/11	0	0.00	2	84.50	85.50	-2	4,688	-0.04%
2024/01/10	3	84.93	0	0.00	84.60	3	4,903	0.06%
2024/01/09	2	86.80	2	86.85	86.70	0	4,995	0.00%
2024/01/08	4	86.80	3	86.30	87.10	1	5,025	0.02%
2024/01/05	4	86.48	8	87.38	87.00	-4	5,090	-0.08%
2024/01/04	104	87.23	119.1	86.09	85.60	-15.1	5,041	-0.30%	大買/大賣/
2024/01/03	30	85.67	21	83.92	85.20	9	4,974	0.18%
2024/01/02	6	85.45	100	85.27	84.60	-94	5,032	-1.87%
2023/12/29	100	84.98	1	86.00	84.80	99	5,105	1.94%
2023/12/28	4	84.08	0	0.00	83.70	4	5,144	0.08%
2023/12/27	7	84.01	0.1	83.60	84.00	6.9	5,356	0.13%
2023/12/26	0	0.00	0	83.20	82.60	0	5,566	0.00%
2023/12/25	5	83.38	2	83.30	82.90	3	5,698	0.05%
2023/12/21	1.1	82.15	0	0.00	82.80	1.1	5,963	0.02%
2023/12/20	1.2	82.99	0	0.00	82.70	1.2	6,066	0.02%
2023/12/19	0	0.00	2	81.60	81.80	-2	6,291	-0.03%
2023/12/15	1	83.50	13.3	82.78	84.50	-12.3	6,388	-0.19%
2023/12/14	14	83.71	0	0.00	84.30	14	6,420	0.22%
2023/12/13	1	81.50	0	0.00	81.60	1	6,384	0.02%
2023/12/12	1	82.50	0	0.00	82.20	1	6,416	0.02%
2023/12/11	0.1	83.80	0	0.00	83.50	0.1	6,444	0.00%
2023/12/07	1.2	81.08	0	0.00	81.20	1.2	6,451	0.02%
2023/12/06	4	83.20	2	83.20	82.00	2	6,465	0.03%
2023/12/04	1	87.00	0	0.00	87.10	1	6,510	0.02%
2023/12/01	5	86.38	10	86.71	87.00	-5	6,698	-0.07%
2023/11/29	1	90.49	1	90.10	88.20	0	7,394	0.00%
2023/11/28	2	87.70	4.1	88.56	88.90	-2.1	7,714	-0.03%
2023/11/27	5	85.56	6	86.00	85.50	-1	8,433	-0.01%
2023/11/24	0	0.00	2	86.70	87.20	-2	9,029	-0.02%
2023/11/22	1	88.70	6	89.90	89.90	-5	9,316	-0.05%
2023/11/21	4	90.23	3.1	90.34	90.60	0.9	9,307	0.01%
2023/11/20	4	90.20	0	0.00	90.80	4	9,322	0.04%
2023/11/17	2	89.60	6	88.45	89.70	-4	9,256	-0.04%
2023/11/16	11	88.65	0	0.00	88.50	11	9,366	0.12%
2023/11/15	3	89.77	9.2	89.24	89.80	-6.2	9,390	-0.07%
2023/11/14	4.1	87.25	2	89.95	86.80	2.1	9,363	0.02%
2023/11/13	3	88.30	4	88.60	87.30	-1	9,343	-0.01%
2023/11/10	11.1	87.06	12	87.31	87.20	-1	9,237	-0.01%
2023/11/09	1	84.20	2	83.80	83.50	-1	9,025	-0.01%
2023/11/08	5	83.66	1	83.30	83.10	4	8,966	0.04%
2023/11/07	2	83.10	3.1	83.70	84.00	-1.1	8,941	-0.01%
2023/11/06	0	0.00	2.1	82.90	83.10	-2.1	8,904	-0.02%
2023/11/02	10.1	81.36	11.2	81.42	81.10	-1	8,803	-0.01%
2023/11/01	2.1	80.00	30.3	79.61	80.20	-28.3	8,687	-0.33%
2023/10/31	4.3	78.04	0	0.00	75.90	4.3	8,540	0.05%
2023/10/30	0	0.00	3	79.20	79.20	-3	8,509	-0.04%
2023/10/27	1.1	82.34	0	0.00	80.10	1.1	8,493	0.01%
2023/10/26	6.2	81.39	7	80.86	80.40	-0.8	8,546	-0.01%
2023/10/25	3	83.00	0.1	83.88	83.00	2.9	8,644	0.03%
2023/10/24	9	81.04	10	81.13	83.00	-1	8,934	-0.01%
2023/10/23	0	0.00	1.3	79.72	78.60	-1.3	9,231	-0.01%
2023/10/20	5.3	79.00	6.2	79.46	80.00	-0.9	9,253	-0.01%
2023/10/19	5	77.28	2	77.95	76.90	3	9,169	0.03%
2023/10/18	6	79.87	5	78.98	79.00	1	9,114	0.01%
2023/10/17	5.2	87.26	1	86.90	86.30	4.2	9,011	0.05%
2023/10/16	3	89.00	2	89.45	89.30	1	8,989	0.01%
2023/10/13	5.1	91.39	3	92.80	90.60	2.1	9,086	0.02%
2023/10/12	0	0.00	1	95.40	94.50	-1	9,057	-0.01%
2023/10/11	9	96.54	5	96.90	94.40	4	9,041	0.04%
2023/10/06	7.1	96.09	9	95.94	95.10	-2	8,904	-0.02%
2023/10/05	3	95.10	2	96.10	94.80	1	8,794	0.01%
2023/10/04	2	93.30	11	93.33	93.90	-9	8,686	-0.10%
2023/10/03	7	95.09	13	95.32	94.40	-6	8,606	-0.07%
2023/10/02	11	94.00	12	94.52	94.20	-1	8,398	-0.01%
2023/09/28	12	90.87	2	91.00	91.20	10	8,187	0.12%
2023/09/27	2	88.55	1	87.90	89.50	1	8,052	0.01%
2023/09/26	3	90.10	3	89.30	87.60	0	7,972	0.00%
2023/09/25	3	88.63	1	89.00	89.10	2	7,783	0.03%
2023/09/22	18.1	85.67	18	85.76	86.10	0.1	7,668	0.00%
2023/09/21	2	81.35	0	0.00	81.10	2	7,431	0.03%
2023/09/20	1	81.10	1	82.50	81.40	0	7,360	0.00%
2023/09/19	0	0.00	3.1	84.18	82.50	-3.1	7,303	-0.04%
2023/09/15	1	88.00	0	0.00	87.40	1	7,212	0.01%
2023/09/14	0.1	86.60	2	86.30	86.80	-1.9	7,154	-0.03%
2023/09/13	2	85.60	0	0.00	85.30	2	7,103	0.03%
2023/09/11	3	88.07	3	87.83	87.00	0	7,017	0.00%
2023/09/08	5	89.90	3	89.37	90.60	2	6,977	0.03%
2023/09/07	2	92.45	1	92.60	92.30	1	6,860	0.01%
2023/09/06	8	94.35	7	94.09	94.30	1	6,786	0.02%
2023/09/05	16	94.82	35	94.87	94.90	-19	6,575	-0.29%
2023/09/04	20.3	91.09	27	91.01	90.20	-6.7	6,214	-0.11%
2023/09/01	7	97.76	18	97.27	96.60	-11	5,864	-0.19%
2023/08/31	61	97.53	50	97.83	98.40	11	5,502	0.20%
2023/08/30	19	92.59	16	93.24	96.40	3	4,725	0.06%
2023/08/29	275	88.84	268	88.78	87.70	7	4,088	0.17%	大買/大賣/
2023/08/25	2	83.85	1	81.30	82.70	1	3,720	0.03%
2023/08/24	3	83.57	2	83.25	82.90	1	3,679	0.03%
2023/08/23	2	82.70	0	0.00	81.30	2	3,611	0.06%
2023/08/22	7	84.16	6	82.27	81.60	1	3,604	0.03%
2023/08/21	4	81.38	1	81.50	82.30	3	3,464	0.09%
2023/08/18	3	80.47	3	79.57	79.30	0	3,386	0.00%
2023/08/17	5	77.06	11	78.50	80.00	-6	3,273	-0.18%
2023/08/16	0	73.70	0	0.00	73.80	0	3,223	0.00%
2023/08/15	1	73.00	0	0.00	73.40	1	3,220	0.03%
2023/08/14	2	72.50	0	0.00	72.50	2	3,215	0.06%
2023/08/11	2	73.90	2	73.50	73.60	0	3,207	0.00%
2023/08/08	8	77.23	7	75.70	75.70	1	3,200	0.03%
2023/08/07	10	78.67	8	78.09	78.80	2	3,205	0.06%
2023/08/04	2	74.50	1	75.00	74.60	1	3,186	0.03%
2023/08/02	7	77.59	5	78.20	75.70	2	3,155	0.06%
2023/08/01	5	78.50	2	79.40	77.70	3	3,066	0.10%
2023/07/31	3	79.47	6	78.30	79.20	-3	3,016	-0.10%
2023/07/28	5	83.04	2	83.55	81.70	3	2,893	0.10%
2023/07/27	15.1	87.13	10	86.28	83.50	5.1	2,734	0.19%
2023/07/26	25	85.42	32	82.91	82.20	-7	2,363	-0.30%
2023/07/25	4	83.83	3	83.77	85.90	1	1,976	0.05%
2023/07/24	9	78.67	3	78.57	78.10	6	1,902	0.32%
2023/07/21	4	77.28	1	77.10	78.30	3	1,858	0.16%
2023/07/20	2	79.15	0	0.00	77.80	2	1,825	0.11%
2023/07/19	4	78.28	3	78.73	78.10	1	1,687	0.06%
2023/07/18	11	76.99	6	77.93	78.00	5	1,612	0.31%
2023/07/17	3.2	75.42	2	74.65	75.60	1.2	1,464	0.08%
2023/07/13	0	70.40	5	69.76	70.70	-5	1,413	-0.35%
2023/07/12	2	68.40	2	69.00	68.00	0	1,374	0.00%
2023/07/11	0	0.00	1	68.60	68.30	-1	1,379	-0.07%
2023/07/10	1	66.80	0	0.00	66.60	1	1,370	0.07%
2023/07/05	0	0.00	1	70.30	70.00	-1	1,361	-0.07%
2023/07/03	0	0.00	4	70.10	70.00	-4	1,370	-0.29%
2023/06/30	0	0.00	2	69.50	69.10	-2	1,376	-0.15%
2023/06/29	7	68.61	0	0.00	68.60	7	1,398	0.50%
2023/06/27	3	69.00	0	0.00	68.30	3	1,443	0.21%
2023/06/26	1	69.50	0	0.00	69.20	1	1,466	0.07%
2023/06/20	0	0.00	1	70.60	70.50	-1	1,490	-0.07%
2023/06/19	4	71.05	0	0.00	71.00	4	1,495	0.27%
2023/06/14	0	0.00	5	72.72	73.30	-5	1,494	-0.33%
2023/06/13	3	71.20	3	72.20	71.90	0	1,472	0.00%
2023/06/12	2	70.80	3	71.73	71.70	-1	1,470	-0.07%
2023/06/09	2	71.10	0	0.00	71.00	2	1,472	0.14%
2023/06/08	2	71.20	0	0.00	71.20	2	1,481	0.13%
2023/06/07	1.3	72.21	13	71.98	72.70	-11.7	1,501	-0.78%
2023/06/06	8	70.34	0	0.00	70.50	8	1,464	0.55%
2023/06/05	4	71.85	5	72.00	71.80	-1	1,464	-0.07%
2023/05/29	0	0.00	6	71.38	72.30	-6	1,474	-0.41%
2023/05/26	6	69.67	0	0.00	69.00	6	1,465	0.41%
2023/05/25	1	70.70	1	71.00	70.70	0	1,457	0.00%
2023/05/23	1	71.20	0	0.00	71.80	1	1,459	0.07%
2023/05/22	1	71.60	4	70.70	70.80	-3	1,457	-0.21%
2023/05/19	3	67.93	6	68.70	68.70	-3	1,410	-0.21%
2023/05/16	0	0.00	5	66.42	67.10	-5	1,442	-0.35%
2023/05/15	2	65.20	2	65.35	65.80	0	1,438	0.00%
2023/05/11	3	63.17	0	0.00	63.40	3	1,495	0.20%
2023/05/10	9	66.59	0	0.00	65.50	9	1,464	0.61%
2023/05/09	2	69.95	0	0.00	69.70	2	1,412	0.14%
2023/05/05	0	0.00	4	70.30	70.40	-4	1,476	-0.27%
2023/05/04	4	69.25	0	0.00	69.40	4	1,518	0.26%
2023/05/02	0	0.00	2	70.60	70.40	-2	1,723	-0.12%
2023/04/28	3	70.20	0	0.00	69.90	3	1,752	0.17%
2023/04/26	0.1	68.50	0	0.00	68.10	0.1	1,766	0.01%
2023/04/25	1	69.60	0	0.00	69.10	1	1,757	0.06%
2023/04/21	2	73.20	0	0.00	72.20	2	1,731	0.12%
2023/04/20	0	0.00	1	75.00	74.10	-1	1,724	-0.06%
2023/04/19	5	75.94	0	0.00	74.60	5	1,765	0.28%
2023/04/18	2	78.00	0	0.00	76.70	2	1,737	0.12%
2023/04/17	11	78.79	2	78.80	78.40	9	1,731	0.52%
2023/04/13	2	77.10	0	0.00	76.90	2	1,722	0.12%
2023/04/11	0	0.00	1	78.89	78.80	-1	1,708	-0.06%
2023/04/10	0	0.00	1	76.60	78.00	-1	1,702	-0.06%
2023/04/07	1	76.80	0	0.00	76.70	1	1,695	0.06%
2023/04/06	3	77.50	0	0.00	77.60	3	1,686	0.18%
2023/03/31	0	78.50	0	0.00	78.30	0	1,684	0.00%
2023/03/30	0	0.00	1	78.60	78.30	-1	1,679	-0.06%
2023/03/29	0	0.00	2	78.00	77.30	-2	1,664	-0.12%
2023/03/28	1	75.90	0	0.00	76.20	1	1,659	0.06%
2023/03/27	1	77.01	2	77.65	77.20	-1	1,663	-0.06%
2023/03/22	0	0.00	1	76.50	76.40	-1	1,669	-0.06%
2023/03/21	2	75.80	1	75.90	76.00	1	1,687	0.06%
2023/03/20	1	73.90	2	75.00	75.10	-1	1,699	-0.06%
2023/03/17	28	75.36	0	0.00	74.30	28	1,732	1.62%
2023/03/16	0	0.00	2	74.70	74.70	-2	1,779	-0.11%
2023/03/15	1	74.50	0	0.00	74.90	1	1,832	0.05%
2023/03/14	0	0.00	0.1	74.50	74.90	-0.1	1,916	0.00%
2023/03/13	1	74.90	1	73.60	75.20	0	1,941	0.00%
2023/03/10	3	74.87	4	74.20	74.30	-1	1,967	-0.05%
2023/03/09	1	77.50	0	0.00	77.50	1	2,000	0.05%
2023/03/07	0	0.00	2	78.25	78.20	-2	2,017	-0.10%
2023/03/06	4	78.28	1	78.30	78.40	3	2,025	0.15%
2023/03/03	0	0.00	1	76.40	76.00	-1	2,052	-0.05%
2023/03/01	0	0.00	1	74.50	75.20	-1	2,293	-0.04%
2023/02/23	1	76.40	0	0.00	76.60	1	2,349	0.04%
2023/02/22	3	75.47	2	76.00	75.70	1	2,411	0.04%
2023/02/21	1	77.30	0	0.00	77.40	1	2,466	0.04%
2023/02/16	0.1	78.50	3	77.87	78.50	-3	2,767	-0.11%
2023/02/15	1	77.70	0	0.00	76.80	1	2,880	0.03%
2023/02/14	1	75.80	0	0.00	77.00	1	2,905	0.03%
2023/02/13	0.1	75.80	1	75.40	75.50	-0.9	2,944	-0.03%
2023/02/10	2	76.55	3	77.03	75.90	-1	2,976	-0.03%
2023/02/09	1	78.40	3	78.53	78.10	-2	3,002	-0.07%
2023/02/03	2	82.35	3	82.13	81.90	-1	3,419	-0.03%
2023/02/02	2	82.45	2	82.35	82.70	0	3,401	0.00%
2023/02/01	3	82.37	1	82.60	82.80	2	3,352	0.06%
2023/01/31	7.1	80.74	4	80.70	81.10	3.1	3,291	0.09%
2023/01/30	0	0.00	2	75.55	76.10	-2	3,170	-0.06%
2023/01/17	1	73.90	0	0.00	74.20	1	3,145	0.03%
2023/01/16	5	74.00	3	74.37	73.20	2	3,150	0.06%
2023/01/12	1	74.80	0	0.00	74.90	1	3,118	0.03%
2023/01/10	1	75.80	0	0.00	76.30	1	3,126	0.03%
2023/01/09	0	0.00	4	76.65	76.70	-4	3,121	-0.13%
2023/01/06	0	0.00	1	74.70	74.00	-1	3,105	-0.03%
2023/01/04	1	73.40	3	74.23	74.00	-2	3,136	-0.06%
2022/12/20	1	73.00	0	0.00	72.20	1	3,216	0.03%
2022/12/16	3	74.87	3	75.23	73.50	0	3,217	0.00%
2022/12/14	2	76.80	2	77.00	77.10	0	3,213	0.00%
2022/12/13	0	0.00	4	75.80	76.50	-4	3,223	-0.12%
2022/12/12	4	75.90	1	76.50	76.50	3	3,246	0.09%
2022/12/09	0	0.00	1	76.50	76.40	-1	3,457	-0.03%
2022/12/08	1	74.50	1	76.30	76.50	0	3,450	0.00%
2022/12/07	2	72.95	0	0.00	72.30	2	3,413	0.06%
2022/12/06	6	76.62	2	74.80	75.20	4	3,369	0.12%
2022/12/05	1	76.90	1	76.90	77.10	0	3,295	0.00%
2022/12/02	2	77.45	1	77.10	76.80	1	3,276	0.03%
2022/12/01	0	0.00	3	77.00	76.30	-3	3,259	-0.09%
2022/11/30	0	0.00	2	76.30	76.20	-2	3,217	-0.06%
2022/11/28	1	74.80	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2	75.95	1	77.60	75.00	1	3,183	0.03%
2022/11/24	11	76.27	13	76.66	77.20	-2	3,155	-0.06%
2022/11/23	4	75.88	3	76.57	76.30	1	3,090	0.03%
2022/11/22	1	74.30	3	73.97	73.90	-2	2,927	-0.07%
2022/11/21	2	72.65	0	0.00	72.30	2	2,897	0.07%
2022/11/18	5	75.42	9	74.26	73.50	-4	2,894	-0.14%
2022/11/17	5	74.00	1	75.10	74.60	4	2,884	0.14%
2022/11/16	4	76.30	5.7	76.91	75.10	-1.7	2,832	-0.06%
2022/11/15	0	0.00	4	71.00	71.50	-4	2,654	-0.15%
2022/11/10	0	0.00	1.4	68.01	68.50	-1.4	2,520	-0.05%
2022/11/09	4	68.10	0.3	68.34	68.20	3.7	2,479	0.15%
2022/11/08	2	68.30	2	68.05	68.30	0	2,445	0.00%
2022/11/07	4	67.65	11	67.25	67.30	-7	2,410	-0.29%
2022/11/04	4	67.15	4.2	67.10	67.80	-0.2	2,359	-0.01%
2022/11/03	113	66.35	110	66.24	66.70	3	2,214	0.14%	大買/大賣/
2022/11/02	3	58.63	4	59.88	61.20	-1	1,993	-0.05%
2022/10/19	0.1	55.90	0	0.00	55.70	0.1	2,181	0.00%
2022/10/17	0	0.00	5	53.50	55.80	-5	2,263	-0.22%
2022/10/04	0.4	59.90	0	0.00	59.90	0.4	2,343	0.02%
2022/09/29	0.1	59.92	0	0.00	59.60	0.1	2,433	0.01%
2022/09/28	1	61.50	0	0.00	60.10	1	2,452	0.04%
2022/09/26	1.3	64.92	2	64.90	63.80	-0.7	2,488	-0.03%
2022/09/23	1	67.20	0	0.00	67.20	1	2,497	0.04%
2022/09/22	0.2	67.50	0	0.00	67.30	0.2	2,534	0.01%
2022/09/16	31	71.94	29	69.39	70.40	2	2,486	0.08%
2022/09/15	0	0.00	2	69.30	69.40	-2	2,275	-0.09%
2022/09/14	1.2	68.30	0	0.00	68.30	1.2	2,261	0.05%
2022/09/12	1	67.40	0	0.00	67.90	1	2,266	0.04%
2022/09/06	2	66.25	2	67.30	67.00	0	2,286	0.00%
2022/09/02	0	0.00	2	68.10	67.80	-2	2,250	-0.09%
2022/09/01	0	0.00	2	67.70	67.40	-2	2,230	-0.09%
2022/08/29	1	64.90	0	0.00	66.10	1	2,190	0.05%
2022/08/26	2	67.45	3	67.83	67.10	-1	2,194	-0.05%
2022/08/25	6	67.50	1	68.30	67.40	5	2,177	0.23%
2022/08/22	1	67.20	0	0.00	66.80	1	2,105	0.05%
2022/08/18	1	67.30	1	67.50	66.90	0	2,032	0.00%
2022/08/17	29	69.48	30	70.17	69.60	-1	1,981	-0.05%
2022/08/15	1	67.40	1	67.30	68.00	0	1,939	0.00%
2022/08/12	0	0.00	1	64.70	66.10	-1	1,922	-0.05%
2022/08/04	1	64.40	3	61.80	61.40	-2	1,803	-0.11%
2022/08/03	1.1	65.43	0	0.00	64.90	1.1	1,736	0.06%
2022/08/02	2.1	69.56	0	0.00	69.60	2.1	1,678	0.12%
2022/08/01	1	71.40	0	0.00	71.70	1	1,652	0.06%
2022/07/29	1.1	71.00	0	0.00	71.00	1.1	1,652	0.06%
2022/07/28	1	73.50	7.1	72.90	72.90	-6.1	1,605	-0.38%
2022/07/26	0.1	74.00	0	0.00	73.20	0.1	1,537	0.00%
2022/07/22	8	73.96	1	74.70	74.90	7	1,490	0.47%
2022/07/19	0	0.00	1	72.80	73.00	-1	1,362	-0.07%
2022/07/18	1	73.00	0	0.00	73.10	1	1,344	0.07%
2022/07/14	0	0.00	1	73.20	73.30	-1	1,331	-0.08%
2022/07/11	2	72.00	2	72.05	72.70	0	1,318	0.00%
2022/07/07	2	68.15	2	66.90	67.10	0	1,276	0.00%
2022/07/06	2.2	68.32	1	67.50	68.00	1.2	1,246	0.10%
2022/07/04	0	68.50	0	0.00	68.90	0	1,195	0.00%
2022/07/01	0	0.00	1	70.00	68.40	-1	1,188	-0.08%
2022/06/30	2	72.15	0	0.00	71.80	2	1,157	0.17%
2022/06/29	3	80.70	0	0.00	80.50	3	1,106	0.27%
2022/06/28	1	81.40	0	0.00	81.60	1	1,079	0.09%
2022/06/27	1	84.30	0	0.00	84.50	1	1,070	0.09%
2022/06/22	1.5	84.67	0	0.00	83.70	1.5	1,064	0.14%
2022/06/20	1	86.80	0	0.00	84.70	1	1,065	0.09%
2022/06/17	1.1	87.90	1.5	88.93	88.80	-0.4	1,066	-0.04%
2022/06/16	2.3	92.28	0	0.00	90.50	2.3	1,072	0.21%
2022/06/15	1	96.90	0	0.00	95.50	1	1,071	0.09%
2022/06/14	1	97.00	0	0.00	98.40	1	1,100	0.09%
2022/06/13	1	100.50	0	0.00	100.00	1	1,117	0.09%
2022/06/10	1	103.00	0	0.00	104.00	1	1,139	0.09%
2022/06/08	0.1	104.00	1	104.00	104.00	-0.9	1,177	-0.08%
2022/06/07	2	102.25	0	0.00	103.00	2	1,187	0.17%
2022/06/06	1	104.00	1	106.50	104.00	0	1,190	0.00%
2022/06/01	0	0.00	1	103.50	103.50	-1	1,266	-0.08%
2022/05/31	0	0.00	1	105.00	107.50	-1	1,252	-0.08%
2022/05/30	0	0.00	2	104.25	105.00	-2	1,249	-0.16%
2022/05/25	1	100.00	0	0.00	101.00	1	1,275	0.08%
2022/05/24	0	0.00	1	102.00	100.00	-1	1,305	-0.08%
2022/05/16	1	98.50	0	0.00	98.50	1	1,377	0.07%
2022/05/06	1.5	101.33	0	0.00	101.50	1.5	1,527	0.10%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/26	0.5	102.50	0	0.00	102.00	0.5	1,654	0.03%
2022/04/25	1	102.00	0	0.00	101.50	1	1,697	0.06%
2022/04/22	0	0.00	0	109.00	107.00	0	1,708	0.00%
2022/04/20	0	0.00	3.5	108.50	109.00	-3.5	1,742	-0.20%
2022/04/15	4	105.00	0	0.00	104.50	4	1,738	0.23%
2022/04/14	0	0.00	1	110.50	109.00	-1	1,789	-0.06%
2022/04/13	2	107.50	0	0.00	107.50	2	1,825	0.11%
2022/04/12	1.1	110.48	1	110.00	109.00	0.1	1,849	0.00%
2022/04/11	2	113.25	0	0.00	112.50	2	1,889	0.11%
2022/04/08	0.2	116.50	0	0.00	115.50	0.2	1,984	0.01%
2022/04/07	3	117.67	3	117.50	116.50	0	2,128	0.00%
2022/04/06	0	0.00	1	121.50	122.00	-1	2,189	-0.05%
2022/03/30	1	120.50	0	0.00	121.00	1	2,355	0.04%
2022/03/22	0	0.00	2	120.50	122.00	-2	2,650	-0.08%
2022/03/21	0	0.00	1	119.50	121.00	-1	2,659	-0.04%
2022/03/18	1	113.50	1	116.00	117.00	0	2,658	0.00%
2022/03/17	1	114.50	1	116.50	116.00	0	2,643	0.00%
2022/03/16	0.4	113.75	0	0.00	113.50	0.4	2,649	0.02%
2022/03/15	2.2	116.05	2	115.00	115.00	0.2	2,640	0.01%
2022/03/14	1	118.00	0	0.00	119.50	1	2,629	0.04%
2022/03/11	1	120.00	1	119.50	120.00	0	2,662	0.00%
2022/03/09	0.1	120.00	0	0.00	120.50	0.1	2,684	0.00%
2022/03/07	2.5	122.52	0	0.00	121.50	2.5	2,688	0.09%
2022/03/04	2	128.50	0	0.00	129.00	2	2,662	0.08%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	0	0.00	1	129.50	130.00	-1	3,255	-0.03%
2022/02/16	2	131.00	1	131.00	130.00	1	3,274	0.03%
2022/02/14	0	0.00	1	128.00	128.00	-1	3,310	-0.03%
2022/02/11	2	131.00	0	0.00	131.00	2	3,300	0.06%
2022/02/10	1	133.00	0	0.00	133.00	1	3,326	0.03%
2022/02/08	7	130.64	5	129.50	130.50	2	3,327	0.06%
2022/02/07	0	0.00	2	127.00	127.50	-2	3,345	-0.06%
2022/01/26	3	125.17	0	0.00	125.00	3	3,408	0.09%
2022/01/25	2	127.00	1	126.50	126.50	1	3,431	0.03%
2022/01/18	0	0.00	1	136.50	133.00	-1	3,766	-0.03%
2022/01/17	0	0.00	1	131.50	132.50	-1	3,756	-0.03%
2022/01/14	1	128.00	2	129.50	130.00	-1	3,787	-0.03%
2022/01/12	1	131.00	0	0.00	132.50	1	3,928	0.03%
2022/01/11	0	0.00	1	132.00	132.50	-1	4,007	-0.02%
2022/01/10	1	132.50	0	132.50	132.00	1	4,062	0.02%
2022/01/07	2.1	132.93	6	135.00	131.50	-3.9	4,275	-0.09%
2022/01/06	1.1	137.91	4	137.00	136.00	-2.9	4,244	-0.07%
2022/01/05	0.3	139.00	0	0.00	139.50	0.3	4,282	0.01%
2022/01/04	0.2	142.33	0	0.00	138.50	0.2	4,343	0.00%
2022/01/03	1	144.00	0	0.00	141.00	1	4,405	0.02%
2021/12/30	1	146.00	3	142.33	142.00	-2	4,492	-0.04%
2021/12/29	0	0.00	5	139.90	139.50	-5	4,709	-0.11%
2021/12/28	0	0.00	3	137.00	137.00	-3	4,773	-0.06%
2021/12/27	0	134.50	6	134.33	134.50	-6	4,847	-0.12%
2021/12/24	0	0.00	4	135.88	135.00	-4	4,984	-0.08%
2021/12/23	12.7	138.91	4.1	140.22	138.00	8.6	5,076	0.17%
2021/12/22	0.3	132.00	3	132.33	132.00	-2.7	5,060	-0.05%
2021/12/21	0	0.00	1	131.50	131.00	-1	5,297	-0.02%
2021/12/20	0	0.00	1	129.49	128.50	-1	5,481	-0.02%
2021/12/17	1	127.00	1	128.00	128.00	0	5,708	0.00%
2021/12/15	2	126.00	0	0.00	126.00	2	6,463	0.03%
2021/12/14	3	126.33	0	0.00	125.50	3	6,976	0.04%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	3	129.50	129.00	-3	7,508	-0.04%
2021/12/09	0	0.00	1	128.00	128.50	-1	7,461	-0.01%
2021/12/07	1	127.50	0	0.00	128.00	1	7,474	0.01%
2021/12/03	3	128.67	3	129.50	129.00	0	7,522	0.00%
2021/12/02	2	127.50	0	0.00	128.00	2	7,541	0.03%
2021/12/01	5	128.90	1	129.50	129.50	4	7,644	0.05%
2021/11/30	2	126.75	1	127.50	127.00	1	7,647	0.01%
2021/11/29	0.5	125.01	6	126.00	125.00	-5.5	7,727	-0.07%
2021/11/26	0.3	127.50	6	128.00	126.50	-5.7	7,818	-0.07%
2021/11/25	10.3	130.63	20	129.13	130.00	-9.7	7,770	-0.12%
2021/11/24	26	132.17	3.3	132.33	133.50	22.7	7,632	0.30%
2021/11/23	0	0.00	6	126.67	127.50	-6	7,436	-0.08%
2021/11/19	3	125.50	0	0.00	125.00	3	7,390	0.04%
2021/11/18	0	0.00	3	127.00	127.50	-3	7,340	-0.04%
2021/11/17	5	128.40	0	0.00	128.50	5	7,303	0.07%
2021/11/16	2	128.00	1	130.00	127.50	1	7,295	0.01%
2021/11/15	0	128.50	0	0.00	129.00	0	7,281	0.00%
2021/11/12	1.3	127.50	0	0.00	127.00	1.3	7,287	0.02%
2021/11/11	1	129.00	7	128.00	127.50	-6	7,279	-0.08%
2021/11/10	6	129.50	0	0.00	129.50	6	7,293	0.08%
2021/11/08	1	128.50	1	130.00	128.50	0	7,272	0.00%
2021/11/04	10	131.75	1	131.50	131.00	9	7,244	0.12%
2021/11/03	3	132.17	0	0.00	131.50	3	7,220	0.04%
2021/11/02	2	128.25	1	130.00	128.00	1	7,170	0.01%
2021/11/01	2	128.50	0.1	130.00	129.00	2	7,138	0.03%
2021/10/28	2	128.00	0	0.00	129.00	2	7,075	0.03%
2021/10/27	0	0.00	1	128.00	128.00	-1	7,004	-0.01%
2021/10/26	4	130.00	2	129.50	128.50	2	6,948	0.03%
2021/10/22	3	134.00	0	0.00	134.00	3	6,911	0.04%
2021/10/21	4.1	131.14	2	130.00	132.00	2.1	6,891	0.03%
2021/10/20	2	136.00	0	0.00	133.50	2	6,784	0.03%
2021/10/19	0	0.00	7	135.93	135.00	-7	6,727	-0.10%
2021/10/18	1	135.50	0	0.00	136.50	1	6,660	0.02%
2021/10/15	4	133.38	3	137.50	137.50	1	6,615	0.02%
2021/10/13	1	128.50	3.1	126.55	128.00	-2.1	6,579	-0.03%
2021/10/08	9	130.67	7	130.00	131.00	2	6,553	0.03%
2021/10/07	4	132.63	0	0.00	132.00	4	6,464	0.06%
2021/10/06	1	133.50	6	132.58	132.00	-5	6,318	-0.08%
2021/10/05	3	139.67	6	139.42	143.00	-3	5,979	-0.05%
2021/10/04	3	139.17	3	139.33	139.00	0	5,891	0.00%
2021/10/01	3	144.50	2	145.75	139.00	1	5,810	0.02%
2021/09/30	2	146.50	3	146.67	145.00	-1	5,684	-0.02%
2021/09/29	1	145.00	1	145.00	144.50	0	5,556	0.00%
2021/09/28	17	151.15	11	149.64	153.00	6	5,462	0.11%
2021/09/27	2	159.50	6	157.50	156.00	-4	5,198	-0.08%
2021/09/24	1	164.50	8.1	165.98	166.50	-7.1	4,978	-0.14%
2021/09/23	57	165.77	63.3	164.56	167.00	-6.3	4,785	-0.13%
2021/09/22	43.5	158.38	38	157.68	157.00	5.5	4,389	0.13%
2021/09/17	20.1	154.97	17.1	156.99	160.00	3.1	4,134	0.07%
2021/09/16	17	146.97	24.3	148.87	151.50	-7.3	3,591	-0.20%
2021/09/15	1	142.00	5.1	141.51	142.00	-4.1	3,144	-0.13%
2021/09/14	0	0.00	0	138.50	138.00	0	3,062	0.00%
2021/09/13	0	139.50	0	0.00	137.50	0	3,079	0.00%
2021/09/10	1	138.50	0	0.00	138.50	1	3,093	0.03%
2021/09/07	2	137.50	4.3	137.88	138.50	-2.3	3,003	-0.08%
2021/09/06	3	140.50	2	142.00	138.00	1	3,013	0.03%
2021/09/02	51	143.71	52	140.49	140.00	-1	3,111	-0.03%
2021/09/01	5.1	141.51	5.4	140.67	142.50	-0.3	3,053	-0.01%
2021/08/31	0	0.00	1.2	132.00	132.00	-1.2	2,914	-0.04%
2021/08/24	0	0.00	1	132.00	130.50	-1	2,897	-0.03%
2021/08/23	0	0.00	1	130.00	129.50	-1	2,885	-0.03%
2021/08/20	1	127.50	1	125.50	128.00	0	2,874	0.00%
2021/08/19	0.2	128.50	0	0.00	128.50	0.2	2,861	0.01%
2021/08/18	2	127.50	2	128.50	132.00	0	2,840	0.00%
2021/08/17	1	129.00	0	0.00	129.00	1	2,823	0.04%
2021/08/16	0.3	125.17	0	0.00	128.00	0.3	2,801	0.01%
2021/08/13	3.1	130.61	1	128.50	128.50	2.1	2,742	0.08%
2021/08/12	4	132.00	0	0.00	133.00	4	2,734	0.15%
2021/08/10	1	131.50	0	0.00	132.50	1	2,743	0.04%
2021/08/09	2	134.75	5	135.50	134.00	-3	2,760	-0.11%
2021/08/06	2	137.00	0	0.00	137.00	2	2,777	0.07%
2021/08/05	0.2	138.50	1.1	138.96	138.00	-0.9	2,787	-0.03%
2021/08/04	1.3	139.72	0	0.00	139.50	1.3	2,820	0.05%
2021/08/03	2	134.50	1	135.00	135.50	1	2,806	0.04%
2021/08/02	1	136.00	1	136.50	136.00	0	2,796	0.00%
2021/07/30	1	137.00	0	0.00	137.00	1	2,797	0.04%
2021/07/29	1	141.50	0	0.00	140.00	1	2,796	0.04%
2021/07/28	0	0.00	0.1	137.00	137.00	-0.1	2,812	0.00%
2021/07/27	4	140.50	0	0.00	138.00	4	2,821	0.14%
2021/07/23	1	139.00	0	0.00	139.50	1	2,915	0.04%
2021/07/22	1	142.00	1	142.00	141.50	0	2,976	0.00%
2021/07/20	3.2	143.25	1	143.50	140.50	2.2	3,017	0.07%
2021/07/19	16.4	153.21	14	149.68	148.00	2.4	3,091	0.08%
2021/07/16	4	156.88	6.5	157.77	160.00	-2.5	3,023	-0.08%
2021/07/15	5	153.00	1.1	153.86	153.50	3.9	2,946	0.13%
2021/07/14	1	147.50	0	0.00	149.00	1	2,897	0.03%
2021/07/13	3	150.50	0	151.50	149.50	3	2,884	0.10%
2021/07/12	0	148.00	1	150.00	150.50	-1	2,879	-0.03%
2021/07/09	1	150.50	1	151.94	147.00	0	2,943	0.00%
2021/07/08	1	147.50	0	0.00	147.00	1	3,009	0.03%
2021/07/07	1	150.50	3	149.00	150.50	-2	2,995	-0.07%
2021/07/06	0	147.00	3	147.67	147.00	-3	2,999	-0.10%
2021/07/05	2	147.75	4	147.38	148.00	-2	3,027	-0.07%
2021/07/02	1	140.00	1	140.00	140.50	0	2,965	0.00%
2021/07/01	0	0.00	1	141.00	140.00	-1	2,987	-0.03%
2021/06/30	2	142.25	1.2	142.26	142.50	0.9	3,029	0.03%
2021/06/29	2.2	145.94	2.1	145.46	144.50	0.1	3,045	0.00%
2021/06/28	1	140.50	1	140.00	138.50	0	2,953	0.00%
2021/06/25	0	0.00	3	137.50	136.00	-3	2,947	-0.10%
2021/06/23	0	0.00	1	136.00	139.00	-1	2,997	-0.03%
2021/06/22	1	132.00	0	0.00	132.50	1	2,998	0.03%
2021/06/21	0	0.00	1	136.50	137.50	-1	3,023	-0.03%
2021/06/18	1	138.00	1	137.50	136.50	0	2,997	0.00%
2021/06/17	1	138.00	1	137.00	138.00	0	2,990	0.00%
2021/06/16	2	138.50	0	0.00	137.00	2	2,998	0.07%
2021/06/15	2	140.25	2	141.75	140.00	0	2,976	0.00%
2021/06/11	1	144.00	1	142.50	138.00	0	2,924	0.00%
2021/06/10	3.2	141.06	5	139.90	138.50	-1.9	2,853	-0.06%
2021/06/09	1	130.50	0	0.00	132.00	1	2,689	0.04%
2021/06/02	0	0.00	0.1	122.78	122.50	-0.1	2,761	0.00%
2021/06/01	4	126.88	0	0.00	126.00	4	2,773	0.14%
2021/05/28	0	0.00	0.1	125.00	124.00	-0.1	2,807	0.00%
2021/05/25	0	0.00	2	125.00	124.50	-2	2,950	-0.07%
2021/05/21	0	0.00	0.1	122.00	121.50	-0.1	3,039	0.00%
2021/05/20	0	0.00	3.4	123.29	122.00	-3.4	3,049	-0.11%
2021/05/19	0.1	118.00	0.2	122.63	121.00	-0.1	3,081	0.00%
2021/05/18	0	0.00	1	115.50	119.00	-1	3,146	-0.03%
2021/05/17	1	108.50	23	111.46	113.50	-22	3,163	-0.70%
2021/05/14	0	0.00	2	120.00	116.00	-2	3,138	-0.06%
2021/05/13	3.2	116.81	0.1	119.00	116.50	3.2	3,107	0.10%
2021/05/12	22.6	117.36	20	116.13	116.00	2.6	3,116	0.08%
2021/05/11	0.2	129.80	21	130.33	127.00	-20.8	3,066	-0.68%
2021/05/10	6	135.00	0.1	138.00	134.50	5.9	3,026	0.20%
2021/05/07	0	137.50	1	137.00	137.50	-1	3,041	-0.03%
2021/05/05	6.1	133.27	0	0.00	133.50	6.1	3,005	0.20%
2021/05/04	12.1	135.64	3	136.83	138.00	9.1	2,943	0.31%
2021/05/03	6	140.50	0	0.00	138.00	6	2,912	0.21%
2021/04/29	12.6	149.31	0	0.00	147.50	12.6	2,875	0.44%
2021/04/28	0	0.00	9	154.17	154.50	-9	2,841	-0.32%
2021/04/26	3	149.67	3.2	152.50	150.50	-0.2	2,837	-0.01%
2021/04/23	6	149.50	3	149.67	150.50	3	2,814	0.11%
2021/04/22	2.1	146.50	5	146.80	145.00	-2.9	2,748	-0.11%
2021/04/20	0	0.00	1	142.00	142.50	-1	2,655	-0.04%
2021/04/19	0	0.00	3	141.00	140.00	-3	2,647	-0.11%
2021/04/16	0	0.00	1	140.00	139.00	-1	2,643	-0.04%
2021/04/15	2	137.50	1	138.00	141.50	1	2,620	0.04%
2021/04/14	10	137.20	0.5	137.00	142.50	9.5	2,552	0.37%
2021/04/13	3	143.33	0	0.00	143.50	3	2,480	0.12%
2021/04/12	3	142.50	0.2	142.70	143.00	2.8	2,532	0.11%
2021/04/09	0	0.00	5	143.60	142.50	-5	2,490	-0.20%
2021/04/08	1	141.00	0	0.00	141.50	1	2,432	0.04%
2021/04/07	1	138.00	3	139.50	139.50	-2	2,402	-0.08%
2021/04/06	0	0.00	2	138.00	137.00	-2	2,396	-0.08%
2021/03/31	7	137.00	0	0.00	136.50	7	2,311	0.30%
2021/03/23	5	135.50	0	0.00	135.00	5	2,569	0.19%
2021/03/22	3	135.50	0	0.00	136.00	3	2,570	0.12%
2021/03/19	1	136.50	0	0.00	137.00	1	2,577	0.04%
2021/03/16	0	0.00	0.6	134.50	134.50	-0.6	2,589	-0.02%
2021/03/04	0	0.00	1	139.50	140.00	-1	2,606	-0.04%
2021/03/03	0	0.00	1	143.50	144.50	-1	2,606	-0.04%
2021/03/02	1	144.00	1	146.50	144.00	0	2,598	0.00%
2021/02/26	4	145.25	2	143.50	144.00	2	2,582	0.08%
2021/02/25	0	0.00	4	144.75	144.50	-4	2,556	-0.16%
2021/02/24	0	0.00	1	143.50	141.50	-1	2,538	-0.04%
2021/02/19	0	0.00	1	141.00	141.50	-1	2,642	-0.04%
2021/02/18	2	138.75	3	138.50	139.00	-1	2,664	-0.04%
2021/02/03	1	133.00	0	0.00	132.00	1	2,708	0.04%
2021/02/01	0	0.00	0.3	132.00	132.00	-0.3	2,758	-0.01%
2021/01/29	3	135.50	0	0.00	134.00	3	2,803	0.11%
2021/01/28	0	0.00	1	139.00	138.00	-1	2,814	-0.04%
2021/01/27	1	138.50	0	0.00	139.00	1	2,854	0.04%
2021/01/22	1	138.00	0	0.00	140.00	1	2,847	0.04%
2021/01/21	0	0.00	1	138.50	139.00	-1	2,828	-0.04%
2021/01/20	1	141.50	2	138.25	138.00	-1	2,821	-0.04%
2021/01/19	3	139.67	0.3	138.50	138.50	2.8	2,802	0.10%
2021/01/18	0.5	143.95	0	0.00	143.50	0.5	2,833	0.02%
2021/01/15	0	0.00	2	146.75	147.00	-2	2,864	-0.07%
2021/01/14	1.1	143.91	2	144.50	143.00	-0.9	2,805	-0.03%
2021/01/13	0.1	141.50	0	0.00	141.50	0.1	2,826	0.00%
2021/01/11	0.1	143.00	1	140.50	144.00	-0.9	2,969	-0.03%
2021/01/08	0	0.00	1	140.00	142.00	-1	2,963	-0.03%
2021/01/07	0	0.00	1	145.50	142.50	-1	2,958	-0.03%
2021/01/06	1.4	145.00	0	0.00	145.50	1.4	2,945	0.05%
2021/01/05	0.1	145.00	4	142.38	145.50	-3.9	2,884	-0.14%
2020/12/31	1	137.50	1	139.50	138.00	0	2,815	0.00%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	1	139.50	0	0.00	138.00	1	2,857	0.04%
2020/12/28	1	141.00	0	0.00	141.50	1	2,835	0.04%
2020/12/24	1	144.50	2	141.50	141.50	-1	2,890	-0.03%
2020/12/23	5	144.10	7	144.07	143.50	-2	2,876	-0.07%
2020/12/22	2	137.00	2	138.75	136.50	0	2,730	0.00%
2020/12/21	4	138.00	3.2	138.23	136.00	0.8	2,736	0.03%
2020/12/18	0	0.00	1	137.00	137.00	-1	2,669	-0.04%
2020/12/15	1	129.00	0	0.00	129.00	1	2,674	0.04%
2020/12/11	1	132.00	0	0.00	131.50	1	2,694	0.04%
2020/12/10	0.2	137.00	0	0.00	134.50	0.2	2,709	0.01%
2020/12/03	1	133.00	0	0.00	136.50	1	3,169	0.03%
2020/11/27	1	141.50	0	0.00	138.50	1	3,170	0.03%
2020/11/25	0	0.00	1	141.00	139.00	-1	3,172	-0.03%
2020/11/24	1	140.00	1.1	139.95	139.50	-0.1	3,161	0.00%
2020/11/20	1	141.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	1	140.50	141.50	-1	3,143	-0.03%
2020/11/18	2	142.50	0	0.00	142.00	2	3,156	0.06%
2020/11/17	1	137.50	2	138.50	138.50	-1	3,076	-0.03%
2020/11/16	1	136.50	0	0.00	137.50	1	3,072	0.03%
2020/11/13	0.1	132.50	0	0.00	133.50	0.1	3,045	0.00%
2020/11/11	1	132.50	2	135.50	134.00	-1	3,082	-0.03%
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/09	1	129.50	3	132.17	131.00	-2	3,067	-0.07%
2020/11/06	1	131.00	0	0.00	131.00	1	3,081	0.03%
2020/11/04	1	130.00	2	129.50	131.00	-1	3,101	-0.03%
2020/10/28	0	0.00	2	126.00	124.50	-2	3,389	-0.06%
2020/10/26	0	0.00	1	128.00	127.50	-1	3,549	-0.03%
2020/10/23	5	134.00	10	132.80	134.00	-5	3,653	-0.14%
2020/10/22	0	0.00	1	131.00	130.00	-1	3,695	-0.03%
2020/10/21	1	130.00	0	0.00	130.50	1	3,716	0.03%
2020/10/20	0	0.00	1	130.00	130.50	-1	3,724	-0.03%
2020/10/19	2	130.00	3	129.33	127.50	-1	3,727	-0.03%
2020/10/13	0	0.00	4	122.75	123.00	-4	3,795	-0.11%
2020/10/12	1	122.00	0	0.00	122.50	1	3,851	0.03%
2020/10/07	2	126.00	2	127.75	126.00	0	3,946	0.00%
2020/10/06	1	128.50	0	0.00	129.00	1	3,953	0.03%
2020/09/30	0	0.00	4	123.25	123.00	-4	4,097	-0.10%
2020/09/29	0	0.00	5	122.10	122.00	-5	4,146	-0.12%
2020/09/28	2	116.25	1	118.50	116.00	1	4,204	0.02%
2020/09/25	0	0.00	6	120.33	116.50	-6	4,311	-0.14%
2020/09/24	0	0.00	8	123.19	122.50	-8	4,343	-0.18%
2020/09/22	2	130.50	0	0.00	129.50	2	4,357	0.05%
2020/09/14	1	133.00	0	0.00	131.50	1	4,498	0.02%
2020/09/11	0	0.00	1	131.50	131.50	-1	4,504	-0.02%
2020/09/10	0	0.00	1	132.50	132.50	-1	4,523	-0.02%
2020/09/09	1	128.50	1	130.00	130.00	0	4,553	0.00%
2020/09/08	0	0.00	11	126.18	128.50	-11	4,413	-0.25%
2020/09/07	2	117.00	0	0.00	117.00	2	4,300	0.05%
2020/09/04	2	119.50	2	118.75	120.00	0	4,318	0.00%
2020/09/03	1	119.00	0	0.00	119.00	1	4,364	0.02%
2020/09/02	1	119.51	1	121.00	119.50	0	4,390	0.00%
2020/08/31	2	120.00	0	0.00	119.50	2	4,476	0.04%
2020/08/27	1	117.52	2	118.50	118.00	-1	4,678	-0.02%
2020/08/25	0	0.00	0.2	119.50	119.00	-0.2	4,736	0.00%
2020/08/24	1	119.04	0.2	120.00	119.50	0.9	4,755	0.02%
2020/08/21	2	121.00	4	119.88	121.50	-2	4,788	-0.04%
2020/08/20	4	118.13	0	0.00	114.00	4	4,761	0.08%
2020/08/19	1	121.50	0	0.00	121.50	1	4,754	0.02%
2020/08/18	4	123.50	0	0.00	122.50	4	4,762	0.08%
2020/08/17	0.1	126.50	0	0.00	126.00	0.1	4,773	0.00%
2020/08/14	1	126.50	1	126.50	127.00	0	4,840	0.00%
2020/08/13	3.1	126.49	4	128.75	125.50	-1	4,858	-0.02%
2020/08/12	4	125.00	1	126.50	124.00	3	4,900	0.06%
2020/08/11	1	128.97	0	0.00	126.50	1	5,087	0.02%
2020/08/10	1	131.00	0	0.00	131.00	1	5,073	0.02%
2020/08/07	1.5	131.17	0	0.00	131.00	1.5	5,099	0.03%
2020/08/06	7.2	131.57	0	0.00	130.50	7.2	5,121	0.14%
2020/08/05	1	133.50	3	133.33	134.00	-2	5,089	-0.04%
2020/08/04	2	128.75	0	0.00	130.00	2	5,176	0.04%
2020/08/03	2	131.75	1	132.50	130.50	1	5,392	0.02%
2020/07/31	2	132.50	0	0.00	134.00	2	5,403	0.04%
2020/07/30	2.1	132.05	0	0.00	132.00	2.1	5,417	0.04%
2020/07/29	3	133.83	0	0.00	133.50	3	5,432	0.06%
2020/07/28	27	139.15	22	138.89	137.50	5	5,308	0.09%
2020/07/24	0	0.00	1	150.00	147.00	-1	5,312	-0.02%
2020/07/23	0	0.00	1	150.50	150.50	-1	5,362	-0.02%
2020/07/22	1	147.00	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	2	150.50	148.50	-2	5,346	-0.04%
2020/07/20	8	146.69	4	146.25	147.50	4	5,323	0.08%
2020/07/17	4	144.50	0	0.00	147.50	4	5,345	0.07%
2020/07/16	0	0.00	6	150.00	146.00	-6	5,391	-0.11%
2020/07/14	2	144.75	1	145.00	144.50	1	5,430	0.02%
2020/07/13	3	143.33	0	0.00	144.00	3	5,487	0.05%
2020/07/10	9	143.50	1	142.00	142.00	8	5,528	0.14%
2020/07/09	6	148.75	0	0.00	148.00	6	5,553	0.11%
2020/07/08	1	151.00	0	0.00	151.00	1	5,521	0.02%
2020/07/07	2	152.75	7	152.79	151.00	-5	5,512	-0.09%
2020/07/06	4	151.13	4	152.50	150.50	0	5,466	0.00%
2020/07/03	1	150.00	1	150.50	150.50	0	5,418	0.00%
2020/07/02	2	149.75	0	0.00	150.00	2	5,556	0.04%
2020/07/01	0	0.00	2	149.50	148.00	-2	5,622	-0.04%
2020/06/29	2	146.50	1	147.00	146.50	1	5,663	0.02%
2020/06/23	2	149.25	0	0.00	148.00	2	5,714	0.03%
2020/06/22	2	150.50	3	150.83	150.00	-1	5,751	-0.02%
2020/06/17	3	149.83	2	150.00	148.00	1	5,926	0.02%
2020/06/16	2	150.00	8	150.56	151.00	-6	6,069	-0.10%
2020/06/11	0	0.00	5	144.40	142.50	-5	6,411	-0.08%
2020/06/09	1	145.00	1	142.00	142.50	0	6,492	0.00%
2020/06/08	1	146.00	0	0.00	145.00	1	6,568	0.02%
2020/06/04	1	143.00	2.1	142.90	146.50	-1.1	6,633	-0.02%
2020/06/03	1	141.50	4	139.75	141.50	-3	6,616	-0.05%
2020/06/02	1	136.50	1.1	140.67	135.50	-0.1	6,577	0.00%
2020/06/01	0	0.00	1	139.00	138.00	-1	6,613	-0.02%
2020/05/29	1	135.00	0.5	135.00	135.00	0.5	6,664	0.01%
2020/05/28	0	0.00	2	135.50	135.00	-2	6,759	-0.03%
2020/05/27	1	133.50	1.2	132.70	132.50	-0.2	6,852	0.00%
2020/05/26	12	133.79	11	131.50	131.50	1	6,932	0.01%
2020/05/25	3	132.50	1	132.50	132.50	2	7,065	0.03%
2020/05/22	3	132.67	1	133.50	131.00	2	7,216	0.03%
2020/05/21	2	135.00	1	132.00	134.50	1	7,337	0.01%
2020/05/20	4.3	128.59	0	0.00	128.50	4.3	7,271	0.06%
2020/05/19	0	0.00	1	130.00	130.50	-1	7,310	-0.01%
2020/05/18	5.3	128.43	2	128.50	128.00	3.3	7,284	0.04%
2020/05/15	1	140.50	1	142.00	142.00	0	7,069	0.00%
2020/05/14	4.1	143.57	2	146.25	141.00	2.1	7,050	0.03%
2020/05/13	0	0.00	0.3	147.50	147.50	-0.3	7,049	0.00%
2020/05/12	1	149.00	1	146.50	146.50	0	7,087	0.00%
2020/05/11	7	154.07	3	152.67	152.00	4	7,188	0.06%
2020/05/08	2	147.25	6	146.83	152.50	-4	7,099	-0.06%
2020/05/07	2	140.50	0	0.00	141.00	2	6,831	0.03%
2020/05/06	1	142.00	1	139.50	137.50	0	6,803	0.00%
2020/05/05	3	140.67	2	143.25	141.50	1	6,801	0.01%
2020/05/04	1	140.00	0	0.00	140.00	1	6,725	0.01%
2020/04/30	1	144.00	1	145.00	145.00	0	6,772	0.00%
2020/04/29	0	0.00	1	147.00	144.50	-1	6,847	-0.01%
2020/04/28	0	0.00	3	143.33	145.00	-3	6,942	-0.04%
2020/04/27	2	139.00	0	0.00	140.00	2	6,929	0.03%
2020/04/24	0.3	139.00	0	0.00	138.00	0.3	6,986	0.00%
2020/04/23	2	140.25	2	139.75	140.00	0	7,137	0.00%
2020/04/22	0	0.00	1	136.00	136.00	-1	7,121	-0.01%
2020/04/21	1	138.50	0	0.00	136.50	1	7,117	0.01%
2020/04/20	4	142.50	2	143.00	143.00	2	7,216	0.03%
2020/04/17	2	150.25	1	149.50	143.00	1	7,316	0.01%
2020/04/16	2	148.50	4	149.88	147.50	-2	7,280	-0.03%
2020/04/15	1	144.50	1	145.50	146.50	0	7,330	0.00%
2020/04/14	8	146.06	9	145.39	144.00	-1	7,357	-0.01%
2020/04/13	1	141.50	2	142.75	141.00	-1	7,328	-0.01%
2020/04/10	1	139.00	1	141.00	141.00	0	7,307	0.00%
2020/04/09	1	140.00	0	0.00	138.50	1	7,446	0.01%
2020/04/08	1	143.50	2	141.50	142.00	-1	7,566	-0.01%
2020/04/07	3.9	144.16	1	143.50	143.00	2.9	7,541	0.04%
2020/04/06	1	134.50	2	141.25	146.00	-1	7,369	-0.01%
2020/04/01	5	134.50	0	0.00	134.00	5	7,321	0.07%
2020/03/30	0	0.00	0	132.50	132.50	0	7,407	0.00%
2020/03/27	0	0.00	3	132.00	130.00	-3	7,381	-0.04%
2020/03/26	0	0.00	3	127.50	130.00	-3	7,335	-0.04%
2020/03/25	2	124.00	3	123.50	127.00	-1	7,342	-0.01%
2020/03/24	2	122.00	3	118.33	118.00	-1	7,276	-0.01%
2020/03/23	2	119.25	0	0.00	115.50	2	7,236	0.03%
2020/03/20	14	128.64	17	124.65	124.00	-3	7,351	-0.04%
2020/03/19	5	115.20	4	117.75	119.50	1	7,196	0.01%
2020/03/18	11	115.09	15	120.40	118.00	-4	7,068	-0.06%
2020/03/17	7	114.00	4	114.38	110.00	3	6,963	0.04%
2020/03/16	0	0.00	2	123.00	118.00	-2	6,854	-0.03%
2020/03/13	3	121.33	4	120.63	130.00	-1	6,737	-0.01%
2020/03/12	4	136.88	2	136.75	133.00	2	6,681	0.03%
2020/03/11	3	151.50	3	150.00	147.50	0	6,607	0.00%
2020/03/10	4	148.75	5	149.70	152.00	-1	6,578	-0.02%
2020/03/05	0	0.00	3	153.83	152.00	-3	6,433	-0.05%
2020/03/04	1	150.50	1	151.00	151.00	0	6,372	0.00%
2020/03/03	1	153.00	1	152.50	148.50	0	6,305	0.00%
2020/03/02	4	148.38	4	149.13	151.00	0	6,222	0.00%
2020/02/27	5	151.00	4	149.00	143.50	1	6,176	0.02%
2020/02/26	3	149.83	4.1	150.65	152.00	-1.1	6,077	-0.02%
2020/02/25	1	147.50	1.2	147.50	148.00	-0.2	5,985	0.00%
2020/02/24	0	0.00	1	144.50	145.00	-1	5,861	-0.02%
2020/02/21	0	0.00	1	137.00	138.00	-1	5,750	-0.02%
2020/02/19	1	136.00	10	135.25	135.50	-9	5,696	-0.16%
2020/02/17	0	0.00	1	140.00	140.50	-1	5,637	-0.02%
2020/02/14	10	142.40	0	0.00	141.50	10	5,680	0.18%
2020/02/12	2	142.00	4	137.13	140.00	-2	5,608	-0.04%
2020/02/11	1	132.50	3	132.00	132.00	-2	5,529	-0.04%
2020/02/07	2	128.75	1	129.50	127.50	1	5,784	0.02%
2020/02/06	0	0.00	1	128.50	132.00	-1	5,757	-0.02%
2020/02/05	0.2	128.50	1	128.50	128.00	-0.8	5,676	-0.01%
2020/02/04	3	128.17	1	129.50	129.00	2	5,692	0.04%
2020/02/03	4	126.13	5	125.70	129.00	-1	5,809	-0.02%
2020/01/31	3	132.17	4	131.50	133.00	-1	5,811	-0.02%
2020/01/30	4	133.13	0	0.00	132.50	4	5,736	0.07%
2020/01/20	3	146.33	3	145.83	147.00	0	5,686	0.00%
2020/01/17	0	0.00	3	142.50	144.50	-3	5,639	-0.05%
2020/01/16	0	0.00	7	139.36	139.00	-7	5,510	-0.13%
2020/01/15	1	139.00	2	138.75	137.50	-1	5,548	-0.02%
2020/01/14	0	0.00	5	138.50	139.50	-5	5,590	-0.09%
2020/01/13	4	135.00	3	133.17	137.00	1	5,481	0.02%
2020/01/10	9	132.39	0	0.00	131.00	9	5,471	0.16%
2020/01/09	1	132.00	2	130.75	132.00	-1	5,551	-0.02%
2020/01/08	4	129.00	4	128.13	126.00	0	5,603	0.00%
2020/01/07	3	130.50	3	132.17	131.50	0	5,557	0.00%
2020/01/06	0	0.00	1	130.00	130.00	-1	5,583	-0.02%
2020/01/03	6	131.17	7	131.57	130.00	-1	5,614	-0.02%
2020/01/02	4	132.25	8	132.13	136.50	-4	5,442	-0.07%
2019/12/31	4	129.63	3	127.83	127.50	1	5,306	0.02%
2019/12/30	2	129.50	2	129.25	129.50	0	5,284	0.00%
2019/12/27	3	130.50	0	0.00	129.00	3	5,364	0.06%
2019/12/26	2	131.00	0	0.00	130.50	2	5,338	0.04%
2019/12/25	0	0.00	2	129.00	130.00	-2	5,341	-0.04%
2019/12/24	1	126.00	1	126.50	126.00	0	5,328	0.00%
2019/12/23	5	126.20	4	127.88	125.00	1	5,329	0.02%
2019/12/20	1	125.50	1	127.50	129.50	0	5,323	0.00%
2019/12/19	5	126.60	5	127.40	127.00	0	5,283	0.00%
2019/12/18	1	130.50	1	131.00	129.00	0	5,222	0.00%
2019/12/17	12	130.46	9	131.44	133.00	3	5,203	0.06%
2019/12/13	6	132.92	2	132.00	130.00	4	5,063	0.08%
2019/12/12	7	133.57	3	136.50	133.50	4	4,965	0.08%
2019/12/11	1	141.00	0	0.00	138.00	1	4,935	0.02%
2019/12/10	6	140.00	7	140.29	140.50	-1	5,128	-0.02%
2019/12/09	2	141.50	2	140.00	141.50	0	5,249	0.00%
2019/12/06	2	140.25	3	141.33	140.00	-1	5,292	-0.02%
2019/12/05	1	143.50	5	143.80	144.00	-4	5,314	-0.08%
2019/12/04	2	141.25	0	0.00	143.00	2	5,348	0.04%
2019/12/03	5	142.20	2	142.00	141.50	3	5,452	0.06%
2019/12/02	2	135.00	3	136.00	139.00	-1	5,440	-0.02%
2019/11/29	1	138.50	0	0.00	139.50	1	5,422	0.02%
2019/11/28	4	141.13	6	141.83	141.00	-2	5,434	-0.04%
2019/11/27	1	143.50	1	144.50	144.00	0	5,473	0.00%
2019/11/26	13	141.08	12	142.00	143.00	1	5,459	0.02%
2019/11/22	1	138.00	0	0.00	137.00	1	5,404	0.02%
2019/11/21	0	0.00	2	132.50	135.50	-2	5,348	-0.04%
2019/11/20	6	133.42	6	134.17	133.50	0	5,330	0.00%
2019/11/18	1	139.00	1	139.00	139.00	0	5,367	0.00%
2019/11/15	1	140.00	0	0.00	140.50	1	5,416	0.02%
2019/11/14	5	139.30	5	140.30	138.00	0	5,449	0.00%
2019/11/13	2	143.75	3	143.00	144.00	-1	5,480	-0.02%
2019/11/12	1	140.50	0	0.00	140.50	1	5,470	0.02%
2019/11/11	0	0.00	1	138.50	137.50	-1	5,554	-0.02%
2019/11/08	15	140.87	11	142.23	140.00	4	5,572	0.07%
2019/11/07	7.1	141.13	11	141.36	139.00	-3.9	5,556	-0.07%
2019/11/06	16	147.81	12	145.79	147.00	4	5,537	0.07%
2019/11/05	1	154.50	1	155.00	154.00	0	5,632	0.00%
2019/11/04	0	0.00	2	154.25	154.50	-2	5,735	-0.03%
2019/11/01	1	153.00	8	152.94	154.00	-7	5,818	-0.12%
2019/10/31	14	161.43	8	161.06	155.00	6	5,955	0.10%
2019/10/30	20	158.03	12	157.13	158.00	8	5,947	0.13%
2019/10/29	0	0.00	2	159.50	160.50	-2	6,036	-0.03%
2019/10/28	3	157.00	2	154.00	157.50	1	6,014	0.02%
2019/10/25	3	158.00	2	158.00	156.00	1	6,001	0.02%
2019/10/24	1	157.00	0	0.00	155.50	1	5,968	0.02%
2019/10/23	4	159.25	3	161.50	157.00	1	5,990	0.02%
2019/10/22	6	159.75	6	159.83	159.00	0	5,972	0.00%
2019/10/21	4	158.25	4	158.13	155.50	0	6,058	0.00%
2019/10/18	2	157.50	8	158.31	157.00	-6	6,151	-0.10%
2019/10/17	2	152.00	4	151.88	154.50	-2	6,129	-0.03%
2019/10/16	4	148.63	2	147.75	147.50	2	6,024	0.03%
2019/10/15	2	157.00	0	0.00	156.50	2	5,862	0.03%
2019/10/14	3	157.33	6	157.58	158.00	-3	5,964	-0.05%
2019/10/08	1	151.00	1	150.00	150.00	0	5,816	0.00%
2019/10/04	2	152.50	1	154.50	151.50	1	5,834	0.02%
2019/10/03	14	151.61	9	151.33	153.00	5	5,844	0.09%
2019/10/01	2	157.25	2	156.25	153.50	0	5,720	0.00%
2019/09/27	1	154.00	1	152.50	151.00	0	5,657	0.00%
2019/09/26	1	157.50	0	0.00	155.00	1	5,743	0.02%
2019/09/25	1	156.00	1	156.50	157.00	0	5,774	0.00%
2019/09/24	5	162.80	3	162.00	158.50	2	5,892	0.03%
2019/09/23	3	161.67	0	0.00	162.00	3	6,030	0.05%
2019/09/20	4	163.13	3	159.33	162.50	1	6,224	0.02%
2019/09/19	0	0.00	2	159.00	162.50	-2	6,234	-0.03%
2019/09/18	0	0.00	1	163.50	163.50	-1	6,207	-0.02%
2019/09/17	1	163.50	0	0.00	163.00	1	6,191	0.02%
2019/09/16	2	163.75	1	162.50	162.00	1	6,208	0.02%
2019/09/12	7	166.57	7	164.93	167.00	0	6,221	0.00%
2019/09/11	6	154.58	7	154.29	155.50	-1	6,115	-0.02%
2019/09/10	1	148.00	0	0.00	149.50	1	6,027	0.02%
2019/09/09	0	0.00	1	148.50	148.50	-1	6,024	-0.02%
2019/09/06	3	151.00	3	151.00	152.00	0	6,016	0.00%
2019/09/05	4	148.75	3	149.67	149.50	1	6,035	0.02%
2019/09/04	1	143.50	0	0.00	146.50	1	6,003	0.02%
2019/09/03	0	0.00	1	142.00	141.50	-1	6,258	-0.02%
2019/09/02	1	143.00	1.2	140.75	142.50	-0.2	6,345	0.00%
2019/08/30	8	141.56	10	138.75	137.00	-2	6,354	-0.03%
2019/08/29	1	141.50	1	142.00	139.50	0	6,446	0.00%
2019/08/27	1	139.00	0	0.00	139.00	1	6,511	0.02%
2019/08/22	6	145.83	5	143.50	143.50	1	6,542	0.02%
2019/08/21	2	143.50	4	144.13	146.00	-2	6,519	-0.03%
2019/08/20	4	144.63	5	144.00	143.00	-1	6,657	-0.02%
2019/08/19	3	141.67	3	143.00	141.50	0	6,668	0.00%
2019/08/16	5	141.50	6	140.08	139.50	-1	6,761	-0.01%
2019/08/15	4	141.38	0	0.00	142.00	4	6,802	0.06%
2019/08/14	7	146.00	9	144.44	140.00	-2	6,830	-0.03%
2019/08/13	0	0.00	1	138.00	137.00	-1	6,905	-0.01%
2019/08/12	1	140.00	1	142.00	137.00	0	7,028	0.00%
2019/08/08	15	136.33	17	137.12	140.00	-2	6,999	-0.03%
2019/08/07	5	135.90	4	135.38	132.00	1	6,911	0.01%
2019/08/06	3	129.00	1	127.00	129.00	2	6,759	0.03%
2019/08/05	3	131.00	3	132.50	128.00	0	6,721	0.00%
2019/08/01	4	137.38	1	135.50	137.50	3	6,555	0.05%
2019/07/31	7	134.36	11	134.09	137.50	-4	6,395	-0.06%
2019/07/29	1	128.50	0	0.00	129.00	1	6,282	0.02%
2019/07/26	3	127.00	0	0.00	128.50	3	6,401	0.05%
2019/07/24	0	0.00	1	124.50	125.50	-1	6,350	-0.02%
2019/07/23	1	132.00	0	0.00	126.00	1	6,387	0.02%
2019/07/22	8	123.44	8	121.50	129.50	0	6,256	0.00%
2019/07/19	2	117.75	7	117.86	118.00	-5	6,133	-0.08%
2019/07/18	1	112.00	5	112.50	112.50	-4	6,100	-0.07%
2019/07/17	3	113.50	3	115.67	115.00	0	6,113	0.00%
2019/07/16	6	115.50	1	116.00	115.00	5	6,170	0.08%
2019/07/15	0	0.00	6	115.25	117.00	-6	6,164	-0.10%
2019/07/12	0	0.00	4	114.50	115.00	-4	6,239	-0.06%
2019/07/11	2	114.75	1	116.50	114.00	1	6,344	0.02%
2019/07/09	0	0.00	1	117.00	117.50	-1	6,531	-0.02%
2019/07/03	2	115.25	1	117.00	117.50	1	6,525	0.02%
2019/07/02	1	115.50	1	116.02	118.50	0	6,440	0.00%
2019/07/01	2	115.75	5	115.90	118.00	-3	6,417	-0.05%
2019/06/28	8	111.50	2	110.75	109.00	6	6,305	0.10%
2019/06/27	36	110.67	49	107.99	112.00	-13	6,171	-0.21%
2019/06/26	12	101.38	12	102.00	102.00	0	6,110	0.00%
2019/06/20	0	0.00	3	105.00	104.50	-3	6,077	-0.05%
2019/06/19	5	102.00	4	102.88	103.00	1	6,048	0.02%
2019/06/18	4	99.85	4	99.85	98.70	0	6,026	0.00%
2019/06/17	1	100.50	1	99.00	98.90	0	6,073	0.00%
2019/06/14	0	0.00	1	99.10	99.80	-1	6,054	-0.02%
2019/06/13	7	102.00	7	100.70	99.40	0	6,074	0.00%
2019/06/12	6	101.00	2	100.00	99.90	4	6,206	0.06%
2019/06/11	13	100.53	2	98.65	100.00	11	6,389	0.17%
2019/06/10	11	92.42	58	94.54	94.60	-47	6,229	-0.75%
2019/06/06	1	88.20	15	86.07	86.00	-14	6,184	-0.23%
2019/06/05	1	90.50	1	88.30	88.30	0	6,198	0.00%
2019/06/04	0	0.00	7	91.06	91.60	-7	6,100	-0.11%
2019/06/03	2	89.60	2	89.95	88.30	0	6,072	0.00%
2019/05/31	10	88.00	0	0.00	86.90	10	6,045	0.17%
2019/05/30	2	86.25	0	0.00	87.00	2	5,989	0.03%
2019/05/29	0	0.00	5	84.00	84.00	-5	5,936	-0.08%
2019/05/28	0	0.00	6	84.35	84.60	-6	5,951	-0.10%
2019/05/27	2	83.70	2	83.05	82.80	0	5,916	0.00%
2019/05/22	5	95.10	5	93.00	93.00	0	5,668	0.00%
2019/05/20	1	89.90	2	89.80	89.60	-1	5,628	-0.02%
2019/05/17	7	94.11	15	98.09	91.80	-8	5,596	-0.14%
2019/05/16	2	106.00	1	102.00	102.00	1	5,524	0.02%
2019/05/15	2	109.75	4	109.38	108.50	-2	5,498	-0.04%
2019/05/13	0	0.00	1	101.00	100.50	-1	5,444	-0.02%
2019/05/10	2	105.50	3	105.83	106.50	-1	5,499	-0.02%
2019/05/09	1	104.50	1	105.00	104.00	0	5,628	0.00%
2019/05/08	1	108.00	171	108.46	109.00	-170	5,619	-3.03%	大賣/鉅額交易
2019/05/07	3	109.67	2	109.75	107.50	1	5,629	0.02%
2019/05/06	2	106.75	3	107.50	105.50	-1	5,579	-0.02%
2019/05/03	9	107.78	11	110.09	112.00	-2	5,487	-0.04%
2019/04/29	1	99.00	0	0.00	98.70	1	5,496	0.02%
2019/04/26	0	0.00	11	100.18	99.50	-11	5,470	-0.20%
2019/04/25	1	102.50	5	102.50	103.00	-4	5,552	-0.07%
2019/04/23	1	105.50	2	103.00	104.50	-1	5,721	-0.02%
2019/04/22	5	101.50	1	103.50	104.00	4	5,674	0.07%
2019/04/19	1	100.50	1	101.50	102.00	0	5,605	0.00%
2019/04/18	2	100.50	5	100.40	100.00	-3	5,493	-0.05%
2019/04/17	2	98.25	13	99.70	98.10	-11	5,448	-0.20%
2019/04/16	8	95.70	13	96.58	98.10	-5	5,368	-0.09%
2019/04/15	12	92.15	5	93.18	92.00	7	5,296	0.13%
2019/04/12	0	0.00	5	87.00	87.30	-5	5,209	-0.10%
2019/04/11	5	86.60	3	88.03	86.50	2	5,225	0.04%
2019/04/10	0	0.00	1	87.20	87.90	-1	5,296	-0.02%
2019/04/08	2	88.50	0	0.00	88.20	2	5,288	0.04%
2019/04/03	2	89.85	12	89.68	90.80	-10	5,248	-0.19%
2019/04/02	12	88.87	1	89.00	88.20	11	5,217	0.21%
2019/04/01	3	88.07	12	87.33	87.40	-9	5,177	-0.17%
2019/03/29	11	89.27	5	88.26	88.80	6	5,144	0.12%
2019/03/27	12	85.13	3	85.00	85.10	9	5,061	0.18%
2019/03/25	0	0.00	2	84.50	85.00	-2	5,080	-0.04%
2019/03/22	1	86.80	1	85.50	84.60	0	5,091	0.00%
2019/03/21	1	85.00	4	84.30	85.50	-3	5,059	-0.06%
2019/03/19	2	80.90	0	0.00	80.90	2	5,063	0.04%
2019/03/18	0	0.00	1	80.40	81.30	-1	5,161	-0.02%
2019/03/15	3	79.93	2	79.55	80.50	1	5,150	0.02%
2019/03/14	1	77.90	6	77.88	77.80	-5	4,998	-0.10%
2019/03/13	6	72.08	5	72.64	72.70	1	4,833	0.02%
2019/03/11	0	0.00	2	68.30	69.20	-2	5,033	-0.04%
2019/03/08	1	65.40	0	0.00	67.00	1	4,985	0.02%
2019/03/06	4	66.95	0	0.00	67.20	4	5,068	0.08%
2019/03/04	0	0.00	1	68.70	68.60	-1	5,252	-0.02%
2019/02/27	4	67.98	1	69.00	68.30	3	5,301	0.06%
2019/02/26	3	69.77	0	0.00	69.10	3	5,292	0.06%
2019/02/25	0	0.00	1	69.30	70.10	-1	5,336	-0.02%
2019/02/22	2	69.60	3	68.97	68.80	-1	5,313	-0.02%
2019/02/21	2	70.85	1	70.00	69.90	1	5,302	0.02%
2019/02/19	1	70.60	1	70.20	70.60	0	5,206	0.00%
2019/02/18	1	69.60	18	69.44	69.60	-17	5,144	-0.33%
2019/02/15	5	66.10	4	66.95	66.80	1	5,016	0.02%
2019/02/14	0	0.00	1	64.60	65.20	-1	4,913	-0.02%
2019/02/13	1	64.10	1	65.00	64.20	0	4,874	0.00%
2019/02/12	2	65.20	1	64.90	65.00	1	4,821	0.02%
2019/02/11	7	64.36	12	64.85	65.50	-5	4,776	-0.10%
2019/01/30	4	60.28	5	59.92	61.00	-1	4,652	-0.02%
2019/01/24	4	57.70	0	0.00	57.10	4	4,746	0.08%
2019/01/23	15	58.00	2	57.85	57.70	13	4,748	0.27%
2019/01/22	3	58.57	2	57.75	57.60	1	4,736	0.02%
2019/01/18	1	58.60	1	58.30	57.30	0	4,629	0.00%
2019/01/16	4	58.03	16	58.41	59.20	-12	4,485	-0.27%
2019/01/15	1	54.40	7	54.23	54.30	-6	4,288	-0.14%
2019/01/11	10	53.60	0	0.00	53.60	10	4,275	0.23%
2019/01/09	1	53.50	2	53.10	53.30	-1	4,311	-0.02%
2019/01/07	1	52.20	2	52.75	52.50	-1	4,339	-0.02%
2019/01/04	1	48.55	6	49.18	50.90	-5	4,312	-0.12%
2019/01/03	4	50.58	3	50.53	50.30	1	4,344	0.02%
2019/01/02	7	52.76	8	52.64	51.70	-1	4,356	-0.02%
2018/12/28	1	50.90	1	50.50	50.00	0	4,303	0.00%
2018/12/27	0	0.00	1	49.15	49.25	-1	4,318	-0.02%
2018/12/26	2	48.55	1	49.00	48.05	1	4,353	0.02%
2018/12/25	3	48.65	13	48.35	48.60	-10	4,357	-0.23%
2018/12/22	1	48.45	21	48.62	48.95	-20	4,337	-0.46%
2018/12/21	1	48.50	1	48.90	48.95	0	4,360	0.00%
2018/12/20	2	48.90	4	49.20	49.20	-2	4,354	-0.05%
2018/12/19	2	49.53	1	49.65	49.80	1	4,322	0.02%
2018/12/18	2	50.85	2	50.35	50.40	0	4,274	0.00%
2018/12/17	6	52.80	1	52.80	52.30	5	4,222	0.12%
2018/12/13	0	0.00	1	53.10	52.50	-1	4,236	-0.02%
2018/12/12	9	53.37	0	0.00	53.80	9	4,180	0.22%
2018/12/11	2	51.95	0	0.00	53.20	2	4,060	0.05%
2018/12/10	1	50.40	8	50.13	50.00	-7	3,929	-0.18%
2018/12/07	5	49.35	0	0.00	49.40	5	3,888	0.13%
2018/12/06	1	50.40	2	50.00	48.35	-1	3,858	-0.03%
2018/12/05	5	53.74	8	53.71	53.50	-3	3,781	-0.08%
2018/12/04	10	55.54	9	55.09	55.00	1	3,744	0.03%
2018/11/30	3	48.35	4	47.88	48.60	-1	3,466	-0.03%
2018/11/29	12	49.10	2	48.53	48.00	10	3,443	0.29%
2018/11/28	19	47.06	5	47.33	47.25	14	3,347	0.42%
2018/11/27	19	46.70	1	46.55	47.15	18	3,276	0.55%
2018/11/26	1	45.15	7	44.11	45.00	-6	3,144	-0.19%
2018/11/23	3	42.40	0	0.00	42.25	3	3,107	0.10%
2018/11/22	0	0.00	6	45.05	43.15	-6	3,086	-0.19%
2018/11/16	10	44.13	0	0.00	43.50	10	3,064	0.33%
2018/11/07	1	47.05	1	47.00	47.10	0	2,998	0.00%
2018/11/05	1	47.75	2	48.80	47.30	-1	2,955	-0.03%
2018/11/01	5	42.20	6	42.43	43.20	-1	2,695	-0.04%
2018/10/31	0	0.00	1	39.10	39.60	-1	2,648	-0.04%
2018/10/29	1	36.60	0	0.00	36.75	1	2,715	0.04%
2018/10/26	0	0.00	1	37.05	37.90	-1	2,722	-0.04%
2018/10/25	2	38.28	0	0.00	38.20	2	2,738	0.07%
2018/10/24	14	41.00	14	41.25	41.25	0	2,695	0.00%
2018/10/18	5	43.20	6	42.03	41.85	-1	2,626	-0.04%
2018/10/17	1	41.25	0	0.00	41.80	1	2,590	0.04%
2018/10/15	1	41.40	0	0.00	41.50	1	2,481	0.04%
2018/10/08	1	48.85	1	49.25	48.90	0	2,290	0.00%
2018/10/05	5	53.30	0	0.00	51.10	5	2,254	0.22%
2018/10/04	2	55.80	3	55.50	54.60	-1	2,222	-0.04%
2018/10/03	1	57.60	0	0.00	57.20	1	2,189	0.05%
2018/09/28	1	57.80	1	58.40	59.00	0	2,341	0.00%
2018/09/18	0	0.00	5	61.00	60.50	-5	2,497	-0.20%
2018/09/14	5	61.00	0	0.00	62.40	5	2,550	0.20%
2018/09/10	1	61.50	0	0.00	61.00	1	2,632	0.04%
2018/09/07	5	65.62	0	0.00	65.50	5	2,636	0.19%
2018/08/29	0	0.00	3.5	66.67	66.50	-3.5	2,930	-0.12%
2018/08/24	2	64.60	2	65.20	65.80	0	3,402	0.00%
2018/08/20	12	67.05	0	0.00	67.00	12	3,542	0.34%
2018/08/13	2	69.25	1	69.50	69.50	1	3,550	0.03%
2018/08/06	2	74.55	0	0.00	72.20	2	3,469	0.06%
2018/08/03	0	0.00	2	75.40	76.00	-2	3,393	-0.06%
2018/08/02	3	73.07	2	74.15	73.30	1	3,375	0.03%
2018/08/01	1	72.70	3	73.57	74.20	-2	3,346	-0.06%
2018/07/30	1	70.10	2	70.20	70.40	-1	3,329	-0.03%
2018/07/27	1	71.20	0	0.00	70.70	1	3,323	0.03%
2018/07/25	1	70.00	0	0.00	70.90	1	3,367	0.03%
2018/07/23	1	70.30	1	70.60	70.50	0	3,403	0.00%
2018/07/20	0	0.00	17	71.16	71.40	-17	3,427	-0.50%
2018/07/18	3	72.17	1	72.70	72.20	2	3,649	0.05%
2018/07/17	1	71.70	0	0.00	72.00	1	3,684	0.03%
2018/07/13	1	72.80	1	72.20	72.00	0	3,678	0.00%
2018/07/12	0	0.00	1	72.20	72.60	-1	3,690	-0.03%
2018/07/10	2	75.70	2	75.95	75.90	0	3,673	0.00%
2018/07/06	2	70.30	2	71.40	71.50	0	3,574	0.00%
2018/07/05	4	74.08	4	74.60	73.80	0	3,524	0.00%
2018/07/02	7	71.87	0	0.00	71.60	7	3,317	0.21%
2018/06/28	14	70.68	6	70.93	69.90	8	3,303	0.24%
2018/06/15	2	71.85	0	0.00	70.80	2	3,321	0.06%
2018/06/13	1	73.50	1	74.30	72.40	0	3,364	0.00%
2018/06/11	1	72.40	1	73.30	72.40	0	3,464	0.00%
2018/06/07	3	71.77	2	71.55	71.70	1	3,482	0.03%
2018/06/06	3	73.07	3	74.77	73.80	0	3,442	0.00%
2018/06/05	16	74.33	16	75.23	71.20	0	3,301	0.00%
2018/06/04	0	0.00	3	69.10	70.80	-3	3,032	-0.10%
2018/06/01	1	64.00	2	64.25	64.40	-1	2,888	-0.03%
2018/05/31	1	64.70	0	0.00	64.20	1	2,881	0.03%
2018/05/29	0	0.00	1	68.10	67.10	-1	2,817	-0.04%
2018/05/28	1	66.00	2	65.75	66.00	-1	2,936	-0.03%
2018/05/22	1	62.60	0	0.00	62.40	1	3,396	0.03%
2018/05/21	1	63.20	1	63.70	63.60	0	3,516	0.00%
2018/05/17	2	63.90	0	0.00	63.80	2	3,679	0.05%
2018/05/15	1	65.70	1	66.80	65.60	0	3,788	0.00%
2018/05/14	1	67.20	0	0.00	66.70	1	3,808	0.03%
2018/05/11	1	66.40	2	67.45	66.20	-1	3,792	-0.03%
2018/05/10	2	67.00	8	67.65	66.80	-6	3,786	-0.16%
2018/05/09	1	66.20	0	0.00	66.60	1	3,788	0.03%
2018/05/08	0	0.00	1	66.10	67.30	-1	3,811	-0.03%
2018/05/07	2	65.75	1	65.70	65.00	1	3,801	0.03%
2018/05/03	1	66.80	1	68.30	66.10	0	3,786	0.00%
2018/05/02	1	68.30	1	69.40	67.80	0	3,765	0.00%
2018/04/30	0	0.00	3	65.97	66.50	-3	3,715	-0.08%
2018/04/27	0	0.00	1	64.50	63.80	-1	3,688	-0.03%
2018/04/24	0	0.00	1	62.50	62.90	-1	3,639	-0.03%
2018/04/23	5	63.40	5	63.50	62.00	0	3,467	0.00%
2018/04/17	3	70.13	0	0.00	68.00	3	3,436	0.09%
2018/04/11	0	0.00	1	71.30	71.20	-1	3,392	-0.03%
2018/04/09	1	69.80	3	70.50	69.50	-2	3,476	-0.06%
2018/04/02	7	70.66	0	0.00	70.00	7	3,484	0.20%
2018/03/31	0	0.00	1	73.00	71.90	-1	3,472	-0.03%
2018/03/30	17	71.61	24	71.86	71.50	-7	3,470	-0.20%
2018/03/29	10	68.60	10	68.20	68.60	0	3,408	0.00%
2018/03/28	3	68.33	0	0.00	67.40	3	3,386	0.09%
2018/03/27	0	0.00	0.1	70.50	70.20	-0.1	3,352	0.00%
2018/03/26	1	71.50	0	0.00	70.70	1	3,344	0.03%
2018/03/23	0	0.00	1	70.50	70.20	-1	3,332	-0.03%
2018/03/22	6	73.77	6	71.80	71.90	0	3,307	0.00%
2018/03/21	0	0.00	11	73.58	76.00	-11	3,250	-0.34%
2018/03/20	24	73.30	13	72.98	73.00	11	3,194	0.34%
2018/03/19	1	73.40	3	72.20	74.50	-2	3,142	-0.06%
2018/03/15	5	69.84	3	71.00	70.70	2	3,000	0.07%
2018/03/13	2	73.05	2	74.50	72.40	0	2,925	0.00%
2018/03/12	2	71.80	0	0.00	71.70	2	2,784	0.07%
2018/03/07	1	72.60	2	73.50	72.00	-1	2,744	-0.04%
2018/03/06	0	0.00	1	74.00	74.00	-1	2,742	-0.04%
2018/03/05	11	74.70	0	0.00	73.30	11	2,723	0.40%
2018/03/01	6	75.83	3	76.97	74.80	3	2,766	0.11%
2018/02/27	2	76.85	1	78.30	76.50	1	2,592	0.04%
2018/02/26	3	74.80	7	76.76	77.80	-4	2,536	-0.16%
2018/02/12	0	0.00	1	69.10	69.70	-1	2,006	-0.05%
2018/02/09	1	66.30	3	67.43	67.40	-2	1,910	-0.10%
2018/02/08	0	0.00	3	67.77	67.50	-3	1,830	-0.16%
2018/02/07	2	65.30	0	0.00	64.50	2	1,774	0.11%
2018/02/06	0	0.00	1	60.10	63.10	-1	1,717	-0.06%
2018/01/31	1	60.70	1	61.00	62.20	0	1,734	0.00%
2018/01/19	2	64.00	1	64.40	64.10	1	1,829	0.05%
2018/01/18	1	64.50	1	65.60	66.00	0	1,834	0.00%
2018/01/17	1	66.00	0	0.00	66.80	1	1,856	0.05%
2018/01/12	10	69.40	15	70.23	67.60	-5	1,879	-0.27%
2018/01/10	2	64.80	0	0.00	64.20	2	1,851	0.11%
2018/01/09	0	0.00	0.4	66.10	66.20	-0.4	1,895	-0.02%
2018/01/04	0	0.00	1	68.90	68.50	-1	2,043	-0.05%