聯茂 (6213)-群益金鼎-土城券商分點個股進出

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
117.5
漲跌
▲5.0
漲幅
+4.44%
成交量
21,792張
產業
上市電子零組件類股▲0.33%
774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

聯茂 (6213)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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
2024/05/28	6	117.42	36	115.63	117.50	-30	11,323	-0.26%
2024/05/27	13.1	113.54	11	113.91	112.50	2.1	11,037	0.02%
2024/05/24	15	110.47	33	111.38	113.50	-18	10,881	-0.17%
2024/05/23	26	110.15	6	111.83	109.50	20	10,741	0.19%
2024/05/22	35.3	112.07	20.2	111.65	111.50	15.1	10,565	0.14%
2024/05/20	0	0.00	10	104.50	104.00	-10	10,279	-0.10%
2024/05/17	10	105.50	0	0.00	106.00	10	10,286	0.10%
2024/05/16	11	108.55	0	0.00	107.00	11	10,499	0.10%
2024/05/15	1	105.50	1.1	106.42	104.50	-0.1	10,512	0.00%
2024/05/14	1	104.50	1	105.00	105.00	0	10,563	0.00%
2024/05/10	3	107.50	1	106.50	109.00	2	10,763	0.02%
2024/05/09	4.5	105.47	4	106.00	106.50	0.5	10,623	0.00%
2024/05/08	27	101.93	28.2	101.73	103.00	-1.2	10,448	-0.01%
2024/05/07	6.1	103.16	14.5	103.56	103.50	-8.4	10,350	-0.08%
2024/05/06	2	106.00	1	107.50	106.00	1	9,979	0.01%
2024/05/03	27	107.41	27	108.61	107.00	0	9,902	0.00%
2024/05/02	16	107.56	19.3	107.90	107.50	-3.3	9,780	-0.03%
2024/04/30	11.1	108.75	0.6	109.86	109.50	10.6	9,739	0.11%
2024/04/29	0	0.00	1.4	110.50	109.50	-1.4	9,674	-0.01%
2024/04/26	5	111.50	8.3	110.10	110.00	-3.3	9,670	-0.03%
2024/04/25	3.1	113.35	4	111.50	111.50	-0.9	9,490	-0.01%
2024/04/24	31	111.40	14	111.21	111.00	17	9,347	0.18%
2024/04/23	2	109.00	2	108.50	109.00	0	9,238	0.00%
2024/04/22	3.2	110.08	2	110.50	107.00	1.2	9,079	0.01%
2024/04/19	2.1	108.90	3	108.83	110.00	-0.9	8,913	-0.01%
2024/04/18	2	113.00	0	0.00	111.50	2	8,768	0.02%
2024/04/17	10.3	110.96	9	109.33	111.00	1.3	8,658	0.02%
2024/04/16	2	106.75	17	110.59	107.50	-15	8,395	-0.18%
2024/04/15	13	117.08	24	116.77	116.00	-11	8,153	-0.13%
2024/04/12	19	119.89	17	120.82	121.50	2	8,020	0.02%
2024/04/11	3.2	119.81	30.1	118.87	118.50	-26.9	7,824	-0.34%
2024/04/10	15	123.83	10	123.85	124.00	5	7,812	0.06%
2024/04/09	32.3	115.70	22.1	115.50	117.50	10.2	7,233	0.14%
2024/04/08	10	111.85	8	112.50	111.50	2	6,703	0.03%
2024/04/03	10	118.55	12	117.04	116.50	-2	6,408	-0.03%
2024/04/02	29.1	114.13	16	115.56	117.50	13.1	5,728	0.23%
2024/04/01	48	106.75	21	105.55	107.00	27	5,015	0.54%
2024/03/29	7	96.46	18	94.27	98.30	-11	4,421	-0.25%
2024/03/28	1	88.30	5	88.22	89.40	-4	3,870	-0.10%
2024/03/26	2	85.40	22	86.95	85.70	-20	3,698	-0.54%
2024/03/25	1	85.20	1	86.40	84.80	0	3,635	0.00%
2024/03/20	0	0.00	1	84.00	83.00	-1	3,635	-0.03%
2024/03/18	0	0.00	1	82.90	83.70	-1	3,672	-0.03%
2024/03/14	1	81.50	0	0.00	81.90	1	3,715	0.03%
2024/03/12	4	83.85	0	0.00	83.40	4	3,729	0.11%
2024/03/08	21	85.53	0	0.00	85.50	21	3,807	0.55%
2024/03/07	8	91.71	31	89.97	88.70	-23	3,762	-0.61%
2024/03/06	31	91.26	1	91.70	91.10	30	3,732	0.80%
2024/03/05	2	92.45	3	91.63	91.10	-1	3,734	-0.03%
2024/03/04	2	90.70	2.3	91.29	90.80	-0.3	3,730	-0.01%
2024/03/01	3	91.10	2	90.80	90.60	1	3,747	0.03%
2024/02/29	1	86.60	3	88.13	89.20	-2	3,722	-0.05%
2024/02/27	1	89.30	1	89.90	86.00	0	3,707	0.00%
2024/02/23	2	89.60	2	90.20	88.90	0	3,728	0.00%
2024/02/22	1.3	90.40	1	92.00	89.70	0.3	3,735	0.01%
2024/02/21	4	90.95	5	91.58	90.30	-1	3,783	-0.03%
2024/02/20	5	91.46	3.1	90.58	91.10	1.9	3,790	0.05%
2024/02/19	4.1	94.53	7	95.83	92.80	-2.9	3,790	-0.08%
2024/02/16	4	93.03	7	93.04	94.80	-3	3,690	-0.08%
2024/02/15	3	89.70	1	89.40	91.00	2	3,687	0.05%
2024/02/05	25	90.31	24	91.23	89.60	1	3,690	0.03%
2024/02/02	1	86.40	2	86.30	86.70	-1	3,620	-0.03%
2024/02/01	0	0.00	20	83.50	82.90	-20	3,621	-0.55%
2024/01/25	1	85.10	1	84.40	84.00	0	3,996	0.00%
2024/01/24	1	85.50	0	0.00	85.60	1	4,154	0.02%
2024/01/22	2	85.90	1	85.90	86.20	1	4,309	0.02%
2024/01/18	0	0.00	1	80.20	80.20	-1	4,347	-0.02%
2024/01/15	1	87.00	1	86.70	86.40	0	4,498	0.00%
2024/01/12	2	86.50	3	87.20	85.80	-1	4,632	-0.02%
2024/01/10	1	86.80	3	84.80	84.60	-2	4,903	-0.04%
2024/01/09	1	86.70	2	86.70	86.70	-1	4,995	-0.02%
2024/01/08	6	87.07	5	86.58	87.10	1	5,025	0.02%
2024/01/05	13	86.30	12	87.14	87.00	1	5,090	0.02%
2024/01/04	30	88.46	28	87.24	85.60	2	5,041	0.04%
2024/01/03	2	85.90	1	85.00	85.20	1	4,974	0.02%
2023/12/29	5	84.80	4	85.23	84.80	1	5,105	0.02%
2023/12/28	0	0.00	1	83.80	83.70	-1	5,144	-0.02%
2023/12/27	0	0.00	1	84.10	84.00	-1	5,356	-0.02%
2023/12/21	0	0.00	20	82.80	82.80	-20	5,963	-0.34%
2023/12/20	7	82.74	6	82.75	82.70	1	6,066	0.02%
2023/12/19	5	81.70	5	81.70	81.80	0	6,291	0.00%
2023/12/15	0	0.00	30	82.50	84.50	-30	6,388	-0.47%
2023/12/13	1	81.40	20	81.50	81.60	-19	6,384	-0.30%
2023/12/11	20	83.80	0	0.00	83.50	20	6,444	0.31%
2023/12/08	11	82.95	0	0.00	82.80	11	6,443	0.17%
2023/12/07	2	81.75	0	0.00	81.20	2	6,451	0.03%
2023/12/06	42	83.08	12	85.83	82.00	30	6,465	0.46%
2023/12/05	13	86.55	2	86.35	86.60	11	6,450	0.17%
2023/12/04	1	86.60	2	87.30	87.10	-1	6,510	-0.02%
2023/12/01	2	86.65	27	86.67	87.00	-25	6,698	-0.37%
2023/11/29	22	88.19	13	88.98	88.20	9	7,394	0.12%
2023/11/28	27	88.16	0	0.00	88.90	27	7,714	0.35%
2023/11/27	0	0.00	1	86.50	85.50	-1	8,433	-0.01%
2023/11/24	2	87.00	48	86.86	87.20	-46	9,029	-0.51%
2023/11/21	15	90.33	10	90.20	90.60	5	9,307	0.05%
2023/11/20	24	90.50	13	90.78	90.80	11	9,322	0.12%
2023/11/17	41	88.85	0	0.00	89.70	41	9,256	0.44%
2023/11/16	1	88.40	1	87.90	88.50	0	9,366	0.00%
2023/11/15	0	0.00	10	90.00	89.80	-10	9,390	-0.11%
2023/11/10	38	86.59	48	86.87	87.20	-10	9,237	-0.11%
2023/11/09	20	83.20	20	83.90	83.50	0	9,025	0.00%
2023/11/07	10	83.80	0	0.00	84.00	10	8,941	0.11%
2023/11/06	1	82.80	15	82.60	83.10	-14	8,904	-0.16%
2023/11/03	15	80.80	10	82.20	80.80	5	8,842	0.06%
2023/11/02	40	81.67	40	82.04	81.10	0	8,803	0.00%
2023/11/01	14	80.06	4	80.40	80.20	10	8,687	0.12%
2023/10/31	10	76.00	0	0.00	75.90	10	8,540	0.12%
2023/10/24	20	82.30	22	81.82	83.00	-2	8,934	-0.02%
2023/10/23	5	80.04	4	79.23	78.60	1	9,231	0.01%
2023/10/20	5	76.92	7	77.84	80.00	-2	9,253	-0.02%
2023/10/19	2	78.45	1	78.00	76.90	1	9,169	0.01%
2023/10/18	4	78.48	3	78.60	79.00	1	9,114	0.01%
2023/10/17	4	87.58	1	86.70	86.30	3	9,011	0.03%
2023/10/16	0	0.00	1	89.50	89.30	-1	8,989	-0.01%
2023/10/13	1	91.20	13	92.09	90.60	-12	9,086	-0.13%
2023/10/12	1	95.70	0	0.00	94.50	1	9,057	0.01%
2023/10/11	0	0.00	2	98.30	94.40	-2	9,041	-0.02%
2023/10/06	5	95.96	3	96.43	95.10	2	8,904	0.02%
2023/10/05	5	95.60	3	95.30	94.80	2	8,794	0.02%
2023/10/04	3	93.17	3	93.77	93.90	0	8,686	0.00%
2023/10/03	16	94.76	19	95.41	94.40	-3	8,606	-0.03%
2023/10/02	19	94.12	10	92.91	94.20	9	8,398	0.11%
2023/09/28	10	91.11	9	90.59	91.20	1	8,187	0.01%
2023/09/27	7	88.71	7	87.91	89.50	0	8,052	0.00%
2023/09/26	5	88.38	5	89.62	87.60	0	7,972	0.00%
2023/09/25	2	87.10	4	87.40	89.10	-2	7,783	-0.03%
2023/09/22	33	85.37	35	85.85	86.10	-2	7,668	-0.03%
2023/09/21	9	81.12	10	81.62	81.10	-1	7,431	-0.01%
2023/09/20	2	82.10	4	81.50	81.40	-2	7,360	-0.03%
2023/09/19	3	83.63	6	83.80	82.50	-3	7,303	-0.04%
2023/09/15	2	87.25	0	0.00	87.40	2	7,212	0.03%
2023/09/14	3	86.30	2	86.90	86.80	1	7,154	0.01%
2023/09/13	5	86.74	19	86.65	85.30	-14	7,103	-0.20%
2023/09/12	4	87.20	14	87.96	87.40	-10	7,055	-0.14%
2023/09/11	12	88.09	2	87.95	87.00	10	7,017	0.14%
2023/09/08	9	90.14	4	90.30	90.60	5	6,977	0.07%
2023/09/07	5	92.90	8	93.04	92.30	-3	6,860	-0.04%
2023/09/06	17	94.22	14	94.51	94.30	3	6,786	0.04%
2023/09/05	67	95.00	66	94.15	94.90	1	6,575	0.02%
2023/09/04	36	91.91	28	92.34	90.20	8	6,214	0.13%
2023/09/01	6	97.55	5	98.12	96.60	1	5,864	0.02%
2023/08/31	39	98.61	50	97.35	98.40	-11	5,502	-0.20%
2023/08/30	24	92.05	44.1	94.24	96.40	-20.1	4,725	-0.43%
2023/08/29	22	88.24	20	88.41	87.70	2	4,088	0.05%
2023/08/25	0	0.00	1	82.80	82.70	-1	3,720	-0.03%
2023/08/23	1	81.30	0	0.00	81.30	1	3,611	0.03%
2023/08/22	8	84.29	6	84.70	81.60	2	3,604	0.06%
2023/08/21	6	81.27	9	81.71	82.30	-3	3,464	-0.09%
2023/08/18	5	80.28	13	79.02	79.30	-8	3,386	-0.24%
2023/08/17	11	79.36	6	78.08	80.00	5	3,273	0.15%
2023/08/16	6	72.32	0	0.00	73.80	6	3,223	0.19%
2023/08/14	0	0.00	1	72.00	72.50	-1	3,215	-0.03%
2023/08/11	1	73.50	0	0.00	73.60	1	3,207	0.03%
2023/08/10	0	0.00	1	73.90	74.00	-1	3,215	-0.03%
2023/08/08	3	76.67	2	77.30	75.70	1	3,200	0.03%
2023/08/07	5	77.52	4	77.70	78.80	1	3,205	0.03%
2023/08/02	1	77.10	3	76.43	75.70	-2	3,155	-0.06%
2023/08/01	2	79.90	1	80.10	77.70	1	3,066	0.03%
2023/07/31	25	81.85	8	79.96	79.20	17	3,016	0.56%
2023/07/28	4	82.33	1	83.30	81.70	3	2,893	0.10%
2023/07/27	10.1	86.63	7	87.06	83.50	3.1	2,734	0.11%
2023/07/26	16	84.56	31	86.28	82.20	-15	2,363	-0.63%
2023/07/25	6	84.45	12	85.08	85.90	-6	1,976	-0.30%
2023/07/24	22	78.20	1	77.80	78.10	21	1,902	1.10%
2023/07/21	4	77.85	3	77.07	78.30	1	1,858	0.05%
2023/07/20	13	79.00	16	79.70	77.80	-3	1,825	-0.16%
2023/07/19	4	78.75	4.1	78.41	78.10	-0.1	1,687	-0.01%
2023/07/18	9	78.18	7.8	78.75	78.00	1.2	1,612	0.07%
2023/07/17	6.1	74.59	7	75.16	75.60	-0.9	1,464	-0.06%
2023/07/14	3	72.07	3	71.90	72.00	0	1,421	0.00%
2023/07/13	1	70.70	3	70.37	70.70	-2	1,413	-0.14%
2023/07/12	2	68.55	2	68.90	68.00	0	1,374	0.00%
2023/07/11	1	68.40	1	68.90	68.30	0	1,379	0.00%
2023/07/07	4	69.20	2	69.60	69.30	2	1,369	0.15%
2023/07/06	2	70.70	2	70.50	70.00	0	1,370	0.00%
2023/07/03	0	0.00	1	69.50	70.00	-1	1,370	-0.07%
2023/06/30	0.1	69.44	0	0.00	69.10	0.1	1,376	0.01%
2023/06/29	1	68.40	0	0.00	68.60	1	1,398	0.07%
2023/06/21	0	0.00	10	70.95	71.00	-10	1,481	-0.67%
2023/06/15	4	73.30	0	0.00	72.00	4	1,502	0.27%
2023/06/14	0	0.00	2	73.05	73.30	-2	1,494	-0.13%
2023/06/12	0	0.00	1	71.10	71.70	-1	1,470	-0.07%
2023/06/08	6	72.23	3	73.07	71.20	3	1,481	0.20%
2023/06/07	20	72.42	14	72.71	72.70	6	1,501	0.40%
2023/06/06	0	0.00	0.3	70.30	70.50	-0.3	1,464	-0.02%
2023/06/05	0	0.00	1	71.90	71.80	-1	1,464	-0.07%
2023/05/31	3	72.53	1	72.70	72.10	2	1,494	0.13%
2023/05/30	1	71.60	1	71.90	72.70	0	1,487	0.00%
2023/05/29	0	0.00	3	71.33	72.30	-3	1,474	-0.20%
2023/05/26	2	70.20	0	0.00	69.00	2	1,465	0.14%
2023/05/24	1	71.10	0	0.00	71.10	1	1,461	0.07%
2023/05/22	2	70.85	2	71.05	70.80	0	1,457	0.00%
2023/05/15	3	64.80	4	64.48	65.80	-1	1,438	-0.07%
2023/05/11	2	62.80	0	0.00	63.40	2	1,495	0.13%
2023/05/10	5	65.68	5	66.50	65.50	0	1,464	0.00%
2023/05/08	0	0.00	1	71.00	70.70	-1	1,451	-0.07%
2023/05/05	1	70.30	0	0.00	70.40	1	1,476	0.07%
2023/04/28	1	71.30	0	0.00	69.90	1	1,752	0.06%
2023/04/27	1	69.80	2	69.95	70.10	-1	1,748	-0.06%
2023/04/25	0	0.00	4	69.30	69.10	-4	1,757	-0.23%
2023/04/21	2	72.80	0	0.00	72.20	2	1,731	0.12%
2023/04/20	1	74.40	1	75.20	74.10	0	1,724	0.00%
2023/04/18	1	77.70	0	0.00	76.70	1	1,737	0.06%
2023/04/17	1	78.40	2	78.85	78.40	-1	1,731	-0.06%
2023/04/13	0	0.00	6	77.70	76.90	-6	1,722	-0.35%
2023/04/12	1	78.40	0	0.00	78.30	1	1,715	0.06%
2023/04/11	1	78.30	0	0.00	78.80	1	1,708	0.06%
2023/04/06	0	0.00	2	77.30	77.60	-2	1,686	-0.12%
2023/03/30	3	78.43	0	0.00	78.30	3	1,679	0.18%
2023/03/29	2	76.85	2	77.15	77.30	0	1,664	0.00%
2023/03/28	0	0.00	1	77.00	76.20	-1	1,659	-0.06%
2023/03/27	5	76.92	4	77.50	77.20	1	1,663	0.06%
2023/03/24	1	77.20	0	0.00	77.50	1	1,675	0.06%
2023/03/20	1	75.30	0	0.00	75.10	1	1,699	0.06%
2023/03/13	0	0.00	1	74.00	75.20	-1	1,941	-0.05%
2023/03/10	5	75.10	4	74.95	74.30	1	1,967	0.05%
2023/03/09	1	77.30	1	77.30	77.50	0	2,000	0.00%
2023/03/08	1	76.70	0	0.00	76.80	1	2,013	0.05%
2023/03/03	1	76.30	2	76.00	76.00	-1	2,052	-0.05%
2023/02/24	1	76.10	0	0.00	75.30	1	2,335	0.04%
2023/02/21	1	77.30	6	77.67	77.40	-5	2,466	-0.20%
2023/02/20	5	78.34	8	77.75	78.40	-3	2,663	-0.11%
2023/02/16	5	78.20	0	0.00	78.50	5	2,767	0.18%
2023/02/15	7	77.44	0	0.00	76.80	7	2,880	0.24%
2023/02/14	5	76.60	8	76.40	77.00	-3	2,905	-0.10%
2023/02/13	4	75.55	0	0.00	75.50	4	2,944	0.14%
2023/02/10	0	0.00	1	76.20	75.90	-1	2,976	-0.03%
2023/02/09	0	0.00	5	79.00	78.10	-5	3,002	-0.17%
2023/02/08	2	79.95	0	0.00	79.70	2	3,114	0.06%
2023/02/07	4	79.83	2	79.40	79.60	2	3,352	0.06%
2023/02/06	2	80.50	2	80.35	79.40	0	3,448	0.00%
2023/02/03	0	0.00	1	82.40	81.90	-1	3,419	-0.03%
2023/02/02	4	82.55	1	82.40	82.70	3	3,401	0.09%
2023/02/01	10	82.47	6	82.75	82.80	4	3,352	0.12%
2023/01/31	9	80.31	4	81.48	81.10	5	3,291	0.15%
2023/01/16	4	74.08	5	74.62	73.20	-1	3,150	-0.03%
2023/01/09	5	76.76	3	76.90	76.70	2	3,121	0.06%
2023/01/05	5	75.44	5	74.50	73.10	0	3,137	0.00%
2022/12/29	0	0.00	0	71.50	71.80	0	3,140	0.00%
2022/12/22	0	0.00	5	72.50	71.60	-5	3,190	-0.16%
2022/12/16	0	0.00	3	75.00	73.50	-3	3,217	-0.09%
2022/12/15	1	77.00	1	76.80	77.10	0	3,197	0.00%
2022/12/14	10	76.40	13	76.98	77.10	-3	3,213	-0.09%
2022/12/13	20	76.55	20	75.68	76.50	0	3,223	0.00%
2022/12/12	3	76.60	0	0.00	76.50	3	3,246	0.09%
2022/12/09	0	0.00	1	75.60	76.40	-1	3,457	-0.03%
2022/12/08	4	74.15	1	74.20	76.50	3	3,450	0.09%
2022/12/07	0	0.00	14	72.79	72.30	-14	3,413	-0.41%
2022/12/06	6	76.20	2	74.60	75.20	4	3,369	0.12%
2022/12/05	1	77.60	2	77.00	77.10	-1	3,295	-0.03%
2022/12/02	0	0.00	4	77.38	76.80	-4	3,276	-0.12%
2022/12/01	2	76.90	0.6	76.55	76.30	1.4	3,259	0.04%
2022/11/30	1	75.70	0	0.00	76.20	1	3,217	0.03%
2022/11/29	4	74.55	3	75.20	75.40	1	3,196	0.03%
2022/11/28	2	74.50	2.1	75.31	75.30	-0.1	3,192	0.00%
2022/11/24	2	77.10	0	0.00	77.20	2	3,155	0.06%
2022/11/23	8.5	75.24	10	75.99	76.30	-1.6	3,090	-0.05%
2022/11/22	4	73.73	1	71.70	73.90	3	2,927	0.10%
2022/11/21	0	0.00	1	72.20	72.30	-1	2,897	-0.03%
2022/11/18	4	76.00	2	74.20	73.50	2	2,894	0.07%
2022/11/17	0	75.30	0	0.00	74.60	0	2,884	0.00%
2022/11/16	9	75.38	8	76.41	75.10	1	2,832	0.04%
2022/11/15	1	72.10	6	71.65	71.50	-5	2,654	-0.19%
2022/11/14	5	70.64	5	70.78	70.10	0	2,625	0.00%
2022/11/11	14	69.90	24	70.05	70.30	-10	2,613	-0.38%
2022/11/10	11.1	66.60	11	66.85	68.50	0.1	2,520	0.01%
2022/11/09	16	68.38	5	68.42	68.20	11	2,479	0.44%
2022/11/08	1	67.90	1	68.40	68.30	0	2,445	0.00%
2022/11/07	1	67.70	1	68.10	67.30	0	2,410	0.00%
2022/11/04	4	67.00	7	67.17	67.80	-3	2,359	-0.13%
2022/11/03	18	63.98	21	64.12	66.70	-3	2,214	-0.14%
2022/11/02	3	58.77	3	60.00	61.20	0	1,993	0.00%
2022/10/31	0	0.00	1	54.80	54.80	-1	1,933	-0.05%
2022/10/28	1	53.30	0	0.00	53.30	1	1,991	0.05%
2022/10/27	0	0.00	2	54.55	54.70	-2	2,050	-0.10%
2022/10/24	1	55.80	1	55.70	55.10	0	2,122	0.00%
2022/10/21	1	55.10	0	0.00	53.90	1	2,140	0.05%
2022/10/20	0	0.00	1	55.60	56.10	-1	2,170	-0.05%
2022/10/19	1	56.10	2	56.50	55.70	-1	2,181	-0.05%
2022/10/13	2	54.75	0	0.00	51.80	2	2,306	0.09%
2022/10/12	3	54.40	0	0.00	54.90	3	2,284	0.13%
2022/10/11	1	55.20	3	55.10	55.00	-2	2,288	-0.09%
2022/10/06	2	60.30	0	0.00	59.70	2	2,298	0.09%
2022/10/05	0	0.00	2	60.60	60.30	-2	2,320	-0.09%
2022/10/03	4	57.40	1	57.40	58.50	3	2,368	0.13%
2022/09/30	1	57.90	0	0.00	58.50	1	2,397	0.04%
2022/09/28	3	61.20	4	61.33	60.10	-1	2,452	-0.04%
2022/09/27	1	62.90	0	0.00	62.80	1	2,464	0.04%
2022/09/21	5	68.44	1	68.30	68.10	4	2,542	0.16%
2022/09/20	0	0.00	1	69.40	68.90	-1	2,534	-0.04%
2022/09/19	4	69.85	3	70.40	69.50	1	2,520	0.04%
2022/09/16	10	69.50	9	70.63	70.40	1	2,486	0.04%
2022/09/15	0	0.00	1	69.30	69.40	-1	2,275	-0.04%
2022/09/14	1	67.90	1	68.20	68.30	0	2,261	0.00%
2022/09/12	1	68.00	10	67.40	67.90	-9	2,266	-0.40%
2022/09/08	11	66.89	1	67.20	66.80	10	2,272	0.44%
2022/09/07	1	66.60	3	66.47	66.90	-2	2,287	-0.09%
2022/09/06	1	66.20	2	66.95	67.00	-1	2,286	-0.04%
2022/09/02	0	0.00	1	68.00	67.80	-1	2,250	-0.04%
2022/09/01	1	67.40	1	67.70	67.40	0	2,230	0.00%
2022/08/31	1	68.10	1	68.60	68.00	0	2,218	0.00%
2022/08/29	0	0.00	1	65.90	66.10	-1	2,190	-0.05%
2022/08/25	1	67.70	1	68.40	67.40	0	2,177	0.00%
2022/08/24	10	68.80	9	68.57	67.90	1	2,173	0.05%
2022/08/22	2	67.15	1	67.60	66.80	1	2,105	0.05%
2022/08/19	0	0.00	1	67.80	68.60	-1	2,064	-0.05%
2022/08/18	3	67.43	1	66.90	66.90	2	2,032	0.10%
2022/08/17	1	69.10	2	69.25	69.60	-1	1,981	-0.05%
2022/08/10	3	63.47	3	63.90	64.40	0	1,898	0.00%
2022/08/09	0	0.00	3	62.63	63.70	-3	1,887	-0.16%
2022/08/05	4	61.78	1	61.40	61.40	3	1,844	0.16%
2022/08/03	5	66.18	3	66.27	64.90	2	1,736	0.12%
2022/08/01	3	71.27	1	71.90	71.70	2	1,652	0.12%
2022/07/29	5	71.64	5	71.56	71.00	0	1,652	0.00%
2022/07/27	2	71.36	2	71.90	73.10	0	1,578	0.00%
2022/07/26	1	73.80	0	77.00	73.20	1	1,537	0.06%
2022/07/25	0	0.00	1	74.80	74.80	-1	1,513	-0.07%
2022/07/22	3	73.87	2	74.85	74.90	1	1,490	0.07%
2022/07/20	6	75.22	3	75.40	74.60	3	1,397	0.21%
2022/07/19	2	72.70	2	73.25	73.00	0	1,362	0.00%
2022/07/12	2	70.15	3	70.83	70.60	-1	1,330	-0.08%
2022/07/11	3	72.13	3	72.73	72.70	0	1,318	0.00%
2022/07/08	1	70.10	1	70.80	70.80	0	1,292	0.00%
2022/07/05	1	70.90	1	69.80	70.90	0	1,222	0.00%
2022/07/04	1	68.90	1	68.50	68.90	0	1,195	0.00%
2022/07/01	1	71.20	0	0.00	68.40	1	1,188	0.08%
2022/06/24	1	82.20	1	81.80	82.20	0	1,075	0.00%
2022/06/23	1	82.60	1	83.00	81.90	0	1,075	0.00%
2022/06/22	2	85.25	2	85.25	83.70	0	1,064	0.00%
2022/06/21	1	86.60	2	87.30	87.40	-1	1,058	-0.09%
2022/06/20	5	87.26	3	85.40	84.70	2	1,065	0.19%
2022/06/16	3	95.33	1	96.80	90.50	2	1,072	0.19%
2022/06/15	4	96.90	1	98.90	95.50	3	1,071	0.28%
2022/06/14	4	97.75	2	98.35	98.40	2	1,100	0.18%
2022/06/09	2	103.50	2	104.00	103.50	0	1,155	0.00%
2022/06/08	1	103.50	1	104.00	104.00	0	1,177	0.00%
2022/06/07	4	103.50	0	0.00	103.00	4	1,187	0.34%
2022/05/18	2	102.00	0	0.00	102.00	2	1,344	0.15%
2022/05/13	1	100.00	1	100.50	99.90	0	1,394	0.00%
2022/05/12	1	99.20	1	100.50	98.80	0	1,416	0.00%
2022/05/06	1	101.00	1	102.50	101.50	0	1,527	0.00%
2022/05/04	1	105.50	1	107.00	105.00	0	1,545	0.00%
2022/04/27	1	102.00	1	100.00	104.00	0	1,638	0.00%
2022/04/26	1	101.50	0	0.00	102.00	1	1,654	0.06%
2022/04/25	0	0.00	2	101.50	101.50	-2	1,697	-0.12%
2022/04/22	1	107.00	1	107.50	107.00	0	1,708	0.00%
2022/04/21	1	109.00	1	109.50	109.00	0	1,726	0.00%
2022/04/20	1	109.00	0	0.00	109.00	1	1,742	0.06%
2022/04/18	1	102.50	1	103.00	106.00	0	1,747	0.00%
2022/04/15	0	0.00	1	104.50	104.50	-1	1,738	-0.06%
2022/04/07	2	117.00	2	118.00	116.50	0	2,128	0.00%
2022/03/24	0	0.00	2	122.00	122.00	-2	2,634	-0.08%
2022/03/15	1	117.50	1	115.50	115.00	0	2,640	0.00%
2022/03/14	2	118.50	0	0.00	119.50	2	2,629	0.08%
2022/03/09	1	120.50	1	120.00	120.50	0	2,684	0.00%
2022/03/08	1	118.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	3	124.67	1	121.50	121.50	2	2,688	0.07%
2022/03/01	2	129.50	0	0.00	129.00	2	2,895	0.07%
2022/02/24	2	128.00	2	129.50	127.50	0	3,097	0.00%
2022/02/23	0	0.00	2	130.50	129.50	-2	3,115	-0.06%
2022/02/22	2	126.50	2	128.50	130.00	0	3,181	0.00%
2022/02/18	2	128.50	0	0.00	129.00	2	3,228	0.06%
2022/02/16	1.1	131.46	0	0.00	130.00	1.1	3,274	0.03%
2022/02/11	1	130.00	1	132.50	131.00	0	3,300	0.00%
2022/02/10	0	0.00	2	134.25	133.00	-2	3,326	-0.06%
2022/02/09	2	133.50	1	134.00	134.00	1	3,333	0.03%
2022/02/08	1	130.50	2	131.00	130.50	-1	3,327	-0.03%
2022/01/26	1	125.00	0	0.00	125.00	1	3,408	0.03%
2022/01/25	2	127.50	0	0.00	126.50	2	3,431	0.06%
2022/01/21	1	132.50	1	130.50	130.50	0	3,516	0.00%
2022/01/20	0	0.00	1	132.50	132.00	-1	3,580	-0.03%
2022/01/19	1	133.50	1	135.00	133.50	0	3,673	0.00%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/13	0	0.00	2	132.00	130.50	-2	3,876	-0.05%
2022/01/07	2	133.00	0	0.00	131.50	2	4,275	0.05%
2022/01/06	2	138.75	3	139.50	136.00	-1	4,244	-0.02%
2022/01/05	0	0.00	3.1	137.12	139.50	-3.1	4,282	-0.07%
2022/01/03	4	143.13	4	142.00	141.00	0	4,405	0.00%
2021/12/30	5	143.30	7	143.43	142.00	-2	4,492	-0.04%
2021/12/29	0	0.00	1	141.00	139.50	-1	4,709	-0.02%
2021/12/28	0	0.00	2	136.50	137.00	-2	4,773	-0.04%
2021/12/27	2	134.50	0	0.00	134.50	2	4,847	0.04%
2021/12/24	2	136.00	4	136.63	135.00	-2	4,984	-0.04%
2021/12/23	1	138.50	6	139.50	138.00	-5	5,076	-0.10%
2021/12/22	1	132.50	0	0.00	132.00	1	5,060	0.02%
2021/12/21	3	131.17	1	130.50	131.00	2	5,297	0.04%
2021/12/20	0	0.00	3	129.50	128.50	-3	5,481	-0.05%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/13	3	128.00	1	129.00	128.00	2	7,412	0.03%
2021/12/10	2	129.50	4	130.88	129.00	-2	7,508	-0.03%
2021/12/09	0	0.00	1	128.00	128.50	-1	7,461	-0.01%
2021/12/08	1	128.50	0	0.00	128.00	1	7,456	0.01%
2021/12/07	4	129.25	4	131.13	128.00	0	7,474	0.00%
2021/12/06	1	128.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	2	129.50	0	0.00	129.00	2	7,522	0.03%
2021/12/01	0	0.00	2	129.50	129.50	-2	7,644	-0.03%
2021/11/26	6	128.00	1	127.50	126.50	5	7,818	0.06%
2021/11/25	4	129.88	3	129.50	130.00	1	7,770	0.01%
2021/11/24	9	133.22	26.2	132.77	133.50	-17.2	7,632	-0.23%
2021/11/22	1	125.00	2	127.00	129.00	-1	7,428	-0.01%
2021/11/19	1	125.00	0	0.00	125.00	1	7,390	0.01%
2021/11/18	2.3	127.13	0	0.00	127.50	2.3	7,340	0.03%
2021/11/12	11.3	127.51	1	127.00	127.00	10.3	7,287	0.14%
2021/11/08	3	129.67	3	129.00	128.50	0	7,272	0.00%
2021/11/05	4	132.00	3	133.83	131.50	1	7,261	0.01%
2021/11/04	6	132.25	6	132.08	131.00	0	7,244	0.00%
2021/11/01	0.4	129.50	0	0.00	129.00	0.4	7,138	0.01%
2021/10/29	0	0.00	3	129.83	128.50	-3	7,142	-0.04%
2021/10/27	2	127.75	3	128.33	128.00	-1	7,004	-0.01%
2021/10/26	7	130.43	0	0.00	128.50	7	6,948	0.10%
2021/10/25	2	131.75	0	0.00	132.00	2	6,894	0.03%
2021/10/22	2	133.25	4	133.75	134.00	-2	6,911	-0.03%
2021/10/21	3	131.00	3	132.67	132.00	0	6,891	0.00%
2021/10/20	23	136.41	20	134.50	133.50	3	6,784	0.04%
2021/10/19	9	137.39	9	138.28	135.00	0	6,727	0.00%
2021/10/18	5	135.10	3	135.67	136.50	2	6,660	0.03%
2021/10/15	26	134.33	29	135.98	137.50	-3	6,615	-0.05%
2021/10/14	7	127.64	9	129.17	129.00	-2	6,450	-0.03%
2021/10/13	2	128.00	7	127.93	128.00	-5	6,579	-0.08%
2021/10/12	5	132.50	14	133.32	130.00	-9	6,596	-0.14%
2021/10/08	10	128.70	12	129.96	131.00	-2	6,553	-0.03%
2021/10/07	16	132.47	7	132.50	132.00	9	6,464	0.14%
2021/10/06	23	132.54	23	132.87	132.00	0	6,318	0.00%
2021/10/05	16	142.44	17	139.88	143.00	-1	5,979	-0.02%
2021/10/04	12	141.21	7	140.57	139.00	5	5,891	0.08%
2021/10/01	8	140.25	7	141.93	139.00	1	5,810	0.02%
2021/09/30	9	146.72	5	143.50	145.00	4	5,684	0.07%
2021/09/29	11	146.55	9	147.78	144.50	2	5,556	0.04%
2021/09/28	8	151.50	9.1	151.36	153.00	-1.1	5,462	-0.02%
2021/09/27	8	157.06	6.2	158.42	156.00	1.9	5,198	0.04%
2021/09/24	38	164.95	42	167.07	166.50	-4	4,978	-0.08%
2021/09/23	53.2	165.55	50	165.53	167.00	3.2	4,785	0.07%
2021/09/22	16	157.78	32	155.70	157.00	-16	4,389	-0.36%
2021/09/17	33	157.11	34	157.06	160.00	-1	4,134	-0.02%
2021/09/16	33	148.30	39.1	148.19	151.50	-6.1	3,591	-0.17%
2021/09/15	20	140.63	17	140.44	142.00	3	3,144	0.10%
2021/09/14	0	0.00	1	137.00	138.00	-1	3,062	-0.03%
2021/09/13	2	139.00	1	140.00	137.50	1	3,079	0.03%
2021/09/10	1	139.00	1	139.00	138.50	0	3,093	0.00%
2021/09/09	3	134.67	1	135.00	136.50	2	3,073	0.07%
2021/09/08	6	132.00	7	133.21	131.50	-1	3,053	-0.03%
2021/09/07	4	137.75	3.2	138.46	138.50	0.8	3,003	0.03%
2021/09/06	37	141.18	16	140.38	138.00	21	3,013	0.70%
2021/09/03	1	139.00	41	141.01	140.00	-40	2,975	-1.34%
2021/09/02	2	139.50	2	144.00	140.00	0	3,111	0.00%
2021/09/01	2	142.47	8	137.88	142.50	-6	3,053	-0.20%
2021/08/31	0	0.00	4	132.38	132.00	-4	2,914	-0.14%
2021/08/27	0	0.00	4	130.63	130.00	-4	2,912	-0.14%
2021/08/26	3	129.00	0	0.00	129.50	3	2,909	0.10%
2021/08/25	0	0.00	2	131.50	131.50	-2	2,901	-0.07%
2021/08/24	2	130.75	4	131.63	130.50	-2	2,897	-0.07%
2021/08/23	2	129.75	1	129.50	129.50	1	2,885	0.03%
2021/08/20	3	126.00	3	128.00	128.00	0	2,874	0.00%
2021/08/19	3	128.17	0	0.00	128.50	3	2,861	0.10%
2021/08/18	5	129.00	5	129.80	132.00	0	2,840	0.00%
2021/08/17	10	129.50	0	0.00	129.00	10	2,823	0.35%
2021/08/16	1	127.01	1	128.50	128.00	0	2,801	0.00%
2021/08/13	6	130.33	0	0.00	128.50	6	2,742	0.22%
2021/08/12	0	0.00	1	133.00	133.00	-1	2,734	-0.04%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/10	2	134.00	0	0.00	132.50	2	2,743	0.07%
2021/08/09	1	135.00	0	0.00	134.00	1	2,760	0.04%
2021/08/06	1	136.50	1	138.50	137.00	0	2,777	0.00%
2021/08/04	1	138.50	6	137.83	139.50	-5	2,820	-0.18%
2021/08/03	13	135.35	1	137.50	135.50	12	2,806	0.43%
2021/07/30	3	136.83	13	142.00	137.00	-10	2,797	-0.36%
2021/07/29	14	139.89	3	139.17	140.00	11	2,796	0.39%
2021/07/28	5	136.90	3	137.67	137.00	2	2,812	0.07%
2021/07/23	10	140.00	1	139.00	139.50	9	2,915	0.31%
2021/07/20	12	143.58	17.2	142.98	140.50	-5.2	3,017	-0.17%
2021/07/19	7	152.21	6	150.17	148.00	1	3,091	0.03%
2021/07/16	7	157.50	7	156.79	160.00	0	3,023	0.00%
2021/07/15	8	154.13	2	153.75	153.50	6	2,946	0.20%
2021/07/13	11	152.45	0	0.00	149.50	11	2,884	0.38%
2021/07/12	0	0.00	1	151.00	150.50	-1	2,879	-0.03%
2021/07/09	3	149.83	4	150.75	147.00	-1	2,943	-0.03%
2021/07/08	2	147.50	2	148.50	147.00	0	3,009	0.00%
2021/07/07	0.1	150.00	6.3	149.96	150.50	-6.2	2,995	-0.21%
2021/07/06	2	147.75	16	147.53	147.00	-14	2,999	-0.47%
2021/07/05	7	147.57	11	145.18	148.00	-4	3,027	-0.13%
2021/07/02	12	140.50	9	139.67	140.50	3	2,965	0.10%
2021/07/01	0.1	140.80	0	0.00	140.00	0.1	2,987	0.00%
2021/06/30	3	143.33	2	142.25	142.50	1	3,029	0.03%
2021/06/29	291	145.09	280	144.54	144.50	11	3,045	0.36%	大買/大賣/
2021/06/28	1	140.00	1	140.00	138.50	0	2,953	0.00%
2021/06/25	0.2	137.43	0	0.00	136.00	0.2	2,947	0.01%
2021/06/24	3	138.00	3	139.17	138.00	0	2,978	0.00%
2021/06/23	3	139.00	4	137.25	139.00	-1	2,997	-0.03%
2021/06/22	1	132.00	2	137.75	132.50	-1	2,998	-0.03%
2021/06/21	1	135.51	11	133.36	137.50	-10	3,023	-0.33%
2021/06/18	1	137.50	0	0.00	136.50	1	2,997	0.03%
2021/06/17	0.1	138.00	0	0.00	138.00	0.1	2,990	0.00%
2021/06/16	1	139.50	2	138.50	137.00	-1	2,998	-0.03%
2021/06/15	2.2	141.55	2	141.25	140.00	0.2	2,976	0.01%
2021/06/11	20.1	139.20	19	140.82	138.00	1.1	2,924	0.04%
2021/06/10	20.1	141.08	8	140.31	138.50	12.1	2,853	0.42%
2021/06/09	2.1	131.27	4	128.75	132.00	-2	2,689	-0.07%
2021/06/08	1.1	124.50	1	123.50	124.00	0.1	2,657	0.00%
2021/06/07	0.1	123.50	0	0.00	122.50	0.1	2,666	0.00%
2021/06/04	1.1	123.57	1	125.00	124.00	0.1	2,681	0.00%
2021/06/03	1.1	124.45	4	123.75	124.50	-3	2,740	-0.11%
2021/06/02	2.1	123.23	1	126.50	122.50	1.1	2,761	0.04%
2021/06/01	1	125.50	1	127.00	126.00	0	2,773	0.00%
2021/05/31	3.1	125.67	1	125.50	126.50	2.1	2,794	0.07%
2021/05/28	2	124.00	2	124.25	124.00	0	2,807	0.00%
2021/05/27	1.1	123.02	0	0.00	122.00	1.1	2,853	0.04%
2021/05/26	0.1	125.50	0	0.00	124.50	0.1	2,903	0.00%
2021/05/25	2.1	124.76	1	124.50	124.50	1.1	2,950	0.04%
2021/05/24	1	122.00	1	123.50	122.50	0	3,009	0.00%
2021/05/21	0.1	122.00	0	0.00	121.50	0.1	3,039	0.00%
2021/05/20	0.1	120.05	0	0.00	122.00	0.1	3,049	0.00%
2021/05/19	2	118.00	2	117.75	121.00	0	3,081	0.00%
2021/05/18	15.1	118.00	15	116.83	119.00	0.1	3,146	0.00%
2021/05/17	0.1	112.20	3	113.00	113.50	-3	3,163	-0.09%
2021/05/14	1	118.00	0	0.00	116.00	1	3,138	0.03%
2021/05/12	2.1	117.31	0	0.00	116.00	2.1	3,116	0.07%
2021/05/11	2.1	130.73	2	129.25	127.00	0.1	3,066	0.00%
2021/05/10	0.1	137.00	0	0.00	134.50	0.1	3,026	0.00%
2021/05/07	0.3	137.90	0	0.00	137.50	0.3	3,041	0.01%
2021/05/06	1	137.50	2	136.50	137.50	-1	3,039	-0.03%
2021/05/05	1.1	133.62	0	0.00	133.50	1.1	3,005	0.03%
2021/05/04	4.1	134.04	7	135.86	138.00	-3	2,943	-0.10%
2021/05/03	5.1	139.22	13	140.00	138.00	-8	2,912	-0.27%
2021/04/29	4.2	149.99	1	149.00	147.50	3.2	2,875	0.11%
2021/04/28	3	151.67	8	152.75	154.50	-5	2,841	-0.18%
2021/04/27	3	149.67	0	0.00	150.50	3	2,816	0.11%
2021/04/26	3.5	150.23	4	151.00	150.50	-0.6	2,837	-0.02%
2021/04/23	23	151.09	17	149.56	150.50	6	2,814	0.21%
2021/04/22	8.1	147.24	12	147.50	145.00	-4	2,748	-0.14%
2021/04/21	1.1	143.89	1	143.00	144.00	0.1	2,669	0.00%
2021/04/20	6.1	142.32	8	141.31	142.50	-2	2,655	-0.07%
2021/04/19	1.1	140.98	0	0.00	140.00	1.1	2,647	0.04%
2021/04/16	3.1	139.52	3	140.00	139.00	0.1	2,643	0.00%
2021/04/15	2.3	138.49	0.1	138.50	141.50	2.2	2,620	0.08%
2021/04/14	5.1	138.50	0	0.00	142.50	5.1	2,552	0.20%
2021/04/13	0.1	142.50	0	0.00	143.50	0.1	2,480	0.00%
2021/04/12	5	143.50	6	144.83	143.00	-1	2,532	-0.04%
2021/04/09	1	143.50	3	142.33	142.50	-2	2,490	-0.08%
2021/04/08	3	141.50	2	140.25	141.50	1	2,432	0.04%
2021/04/07	2	138.50	3	137.67	139.50	-1	2,402	-0.04%
2021/04/06	7	137.07	7	138.14	137.00	0	2,396	0.00%
2021/04/01	3	134.67	1	134.50	135.00	2	2,360	0.08%
2021/03/31	0	0.00	4	136.50	136.50	-4	2,311	-0.17%
2021/03/29	2	138.75	1	140.00	139.00	1	2,515	0.04%
2021/03/26	4	136.00	10	137.00	139.50	-6	2,520	-0.24%
2021/03/25	6	135.33	7	136.07	135.00	-1	2,560	-0.04%
2021/03/24	11	135.09	12	138.25	135.00	-1	2,566	-0.04%
2021/03/23	2	135.25	1	137.50	135.00	1	2,569	0.04%
2021/03/22	11	135.55	0	0.00	136.00	11	2,570	0.43%
2021/03/19	1	135.50	0	0.00	137.00	1	2,577	0.04%
2021/03/16	2	134.00	0	0.00	134.50	2	2,589	0.08%
2021/03/12	4	134.25	0	0.00	133.50	4	2,597	0.15%
2021/03/04	2	140.00	0	0.00	140.00	2	2,606	0.08%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/03/02	1	147.50	0	0.00	144.00	1	2,598	0.04%
2021/02/26	5	147.50	3	144.17	144.00	2	2,582	0.08%
2021/02/25	0	0.00	1	144.00	144.50	-1	2,556	-0.04%
2021/02/24	1	143.50	1	143.00	141.50	0	2,538	0.00%
2021/02/22	0	0.00	1	142.00	141.50	-1	2,504	-0.04%
2021/02/19	3	141.00	1	140.50	141.50	2	2,642	0.08%
2021/02/18	2	138.75	2	136.50	139.00	0	2,664	0.00%
2021/02/04	1	132.50	1	133.00	133.00	0	2,630	0.00%
2021/01/27	1	139.00	1	141.00	139.00	0	2,854	0.00%
2021/01/26	0	0.00	1	141.50	140.00	-1	2,859	-0.03%
2021/01/21	1	139.50	1	141.00	139.00	0	2,828	0.00%
2021/01/20	2	138.50	2	140.25	138.00	0	2,821	0.00%
2021/01/19	0	0.00	1	140.00	138.50	-1	2,802	-0.04%
2021/01/18	15	142.67	39	143.37	143.50	-24	2,833	-0.85%
2021/01/15	26	147.15	0	0.00	147.00	26	2,864	0.91%
2021/01/14	0	0.00	1	145.00	143.00	-1	2,805	-0.04%
2021/01/13	0	0.00	10	142.00	141.50	-10	2,826	-0.35%
2021/01/11	1	144.50	0	0.00	144.00	1	2,969	0.03%
2021/01/07	2	144.75	2	144.25	142.50	0	2,958	0.00%
2021/01/06	0	0.00	2	146.00	145.50	-2	2,945	-0.07%
2021/01/05	5	145.90	7	145.36	145.50	-2	2,884	-0.07%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/25	0	0.00	1	140.50	141.00	-1	2,845	-0.04%
2020/12/24	14	143.71	24	144.56	141.50	-10	2,890	-0.35%
2020/12/23	50	144.13	39.2	144.16	143.50	10.8	2,876	0.38%
2020/12/22	1	139.00	3	138.67	136.50	-2	2,730	-0.07%
2020/12/21	9	140.39	6	140.17	136.00	3	2,736	0.11%
2020/12/18	2.2	137.25	2	137.75	137.00	0.2	2,669	0.01%
2020/12/17	12	133.42	2	134.75	135.50	10	2,671	0.37%
2020/12/16	1	131.50	1	131.00	131.50	0	2,660	0.00%
2020/12/15	1	129.50	1	129.00	129.00	0	2,674	0.00%
2020/12/11	0	0.00	5	132.90	131.50	-5	2,694	-0.19%
2020/12/10	1	134.50	0	0.00	134.50	1	2,709	0.04%
2020/12/09	6	137.50	1	137.00	137.50	5	2,733	0.18%
2020/12/01	0	0.00	1	135.00	136.00	-1	3,196	-0.03%
2020/11/25	0	0.00	1	138.50	139.00	-1	3,172	-0.03%
2020/11/24	2	139.25	1	140.50	139.50	1	3,161	0.03%
2020/11/20	3	140.50	2	140.50	139.50	1	3,162	0.03%
2020/11/19	4	141.88	4	142.63	141.50	0	3,143	0.00%
2020/11/18	14	143.46	20	143.15	142.00	-6	3,156	-0.19%
2020/11/17	9	139.06	14	138.79	138.50	-5	3,076	-0.16%
2020/11/16	6	136.83	2	136.50	137.50	4	3,072	0.13%
2020/11/12	4	134.13	3	135.17	133.50	1	3,072	0.03%
2020/11/11	5	134.60	12	135.58	134.00	-7	3,082	-0.23%
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/09	6	131.75	4	132.13	131.00	2	3,067	0.07%
2020/11/06	2	132.50	15	132.53	131.00	-13	3,081	-0.42%
2020/11/05	0	0.00	20	131.00	131.50	-20	3,097	-0.65%
2020/11/04	4	129.38	4	128.50	131.00	0	3,101	0.00%
2020/11/03	1	126.50	1	125.00	126.50	0	3,086	0.00%
2020/11/02	2	121.75	2	121.50	122.50	0	3,198	0.00%
2020/10/30	1	121.50	0	0.00	120.00	1	3,257	0.03%
2020/10/29	1	122.00	0	0.00	125.00	1	3,323	0.03%
2020/10/28	10	124.50	0	0.00	124.50	10	3,389	0.30%
2020/10/27	1	125.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	7	130.14	6	129.67	127.50	1	3,549	0.03%
2020/10/23	1	134.00	1	131.00	134.00	0	3,653	0.00%
2020/10/22	11	130.32	1	130.50	130.00	10	3,695	0.27%
2020/10/21	1	129.50	1	130.50	130.50	0	3,716	0.00%
2020/10/20	12	127.29	14	128.25	130.50	-2	3,724	-0.05%
2020/10/19	4	130.50	6	126.92	127.50	-2	3,727	-0.05%
2020/10/16	1	122.00	1	122.50	122.00	0	3,661	0.00%
2020/10/15	1	122.00	1	121.00	122.00	0	3,750	0.00%
2020/10/14	1	122.00	0	0.00	120.50	1	3,781	0.03%
2020/10/13	1	123.00	1	124.00	123.00	0	3,795	0.00%
2020/10/12	1	123.00	2	123.50	122.50	-1	3,851	-0.03%
2020/10/08	1	124.50	0	0.00	125.00	1	3,901	0.03%
2020/10/07	3	126.67	1	127.50	126.00	2	3,946	0.05%
2020/10/06	2	129.00	1	125.50	129.00	1	3,953	0.03%
2020/09/30	1	122.00	1	122.50	123.00	0	4,097	0.00%
2020/09/29	11	123.09	11	122.91	122.00	0	4,146	0.00%
2020/09/28	10	117.00	0	0.00	116.00	10	4,204	0.24%
2020/09/22	1	130.50	1	132.00	129.50	0	4,357	0.00%
2020/09/18	1	133.50	1	133.00	133.50	0	4,379	0.00%
2020/09/17	1	133.00	4	133.00	133.00	-3	4,402	-0.07%
2020/09/16	4	133.63	3	133.00	132.00	1	4,427	0.02%
2020/09/15	0	0.00	1	132.00	131.50	-1	4,486	-0.02%
2020/09/14	19	134.24	20	132.60	131.50	-1	4,498	-0.02%
2020/09/10	5	132.10	4	133.25	132.50	1	4,523	0.02%
2020/09/09	18	129.22	16	129.03	130.00	2	4,553	0.04%
2020/09/08	0	0.00	2	125.00	128.50	-2	4,413	-0.05%
2020/09/07	1	117.00	0	0.00	117.00	1	4,300	0.02%
2020/09/04	1	119.50	2	118.00	120.00	-1	4,318	-0.02%
2020/09/03	2	120.00	2	119.25	119.00	0	4,364	0.00%
2020/09/01	0	0.00	1	119.00	120.00	-1	4,437	-0.02%
2020/08/31	1	120.50	0	0.00	119.50	1	4,476	0.02%
2020/08/28	1	118.00	2	118.00	117.50	-1	4,561	-0.02%
2020/08/26	4	119.00	4	119.50	119.50	0	4,715	0.00%
2020/08/25	3	119.83	3	119.33	119.00	0	4,736	0.00%
2020/08/21	5	119.70	5	119.70	121.50	0	4,788	0.00%
2020/08/20	8	118.50	12	120.13	114.00	-4	4,761	-0.08%
2020/08/19	1	122.50	1	121.50	121.50	0	4,754	0.00%
2020/08/18	2	123.25	1	123.50	122.50	1	4,762	0.02%
2020/08/14	1	126.50	4	126.38	127.00	-3	4,840	-0.06%
2020/08/13	3	126.17	6	126.33	125.50	-3	4,858	-0.06%
2020/08/12	5	124.30	4	125.88	124.00	1	4,900	0.02%
2020/08/11	1	128.50	2	127.75	126.50	-1	5,087	-0.02%
2020/08/07	1	131.00	17	130.79	131.00	-16	5,099	-0.31%
2020/08/06	11	131.27	1	133.00	130.50	10	5,121	0.20%
2020/08/05	4	133.38	5	134.00	134.00	-1	5,089	-0.02%
2020/08/04	9	129.33	4	129.88	130.00	5	5,176	0.10%
2020/08/03	13	132.46	0	0.00	130.50	13	5,392	0.24%
2020/07/31	4	133.50	4	132.75	134.00	0	5,403	0.00%
2020/07/30	3	132.33	2	131.50	132.00	1	5,417	0.02%
2020/07/29	10	132.80	9	134.28	133.50	1	5,432	0.02%
2020/07/28	7	140.21	6	143.83	137.50	1	5,308	0.02%
2020/07/27	2	146.00	1	147.00	146.50	1	5,270	0.02%
2020/07/24	0	0.00	1	151.50	147.00	-1	5,312	-0.02%
2020/07/23	1	150.00	0	0.00	150.50	1	5,362	0.02%
2020/07/22	2	147.00	0	0.00	147.00	2	5,370	0.04%
2020/07/21	3	148.50	3	150.33	148.50	0	5,346	0.00%
2020/07/20	5	146.10	1	146.50	147.50	4	5,323	0.08%
2020/07/16	3	147.67	1	148.50	146.00	2	5,391	0.04%
2020/07/15	2	146.50	2	147.25	147.00	0	5,383	0.00%
2020/07/14	1	144.50	2	145.25	144.50	-1	5,430	-0.02%
2020/07/13	1	144.00	0	0.00	144.00	1	5,487	0.02%
2020/07/10	0	0.00	2	144.50	142.00	-2	5,528	-0.04%
2020/07/09	0	0.00	1	147.50	148.00	-1	5,553	-0.02%
2020/07/08	5	152.70	8	151.81	151.00	-3	5,521	-0.05%
2020/07/07	5	152.50	3	153.00	151.00	2	5,512	0.04%
2020/07/06	5	150.60	13	150.65	150.50	-8	5,466	-0.15%
2020/07/03	11	150.23	12	150.42	150.50	-1	5,418	-0.02%
2020/07/02	0	0.00	3	150.00	150.00	-3	5,556	-0.05%
2020/06/30	0	0.00	5	148.20	147.50	-5	5,631	-0.09%
2020/06/29	8	146.81	8	147.69	146.50	0	5,663	0.00%
2020/06/23	1	147.50	1	151.00	148.00	0	5,714	0.00%
2020/06/22	3	151.17	5	149.50	150.00	-2	5,751	-0.03%
2020/06/19	3	149.33	3	150.33	147.00	0	5,805	0.00%
2020/06/18	11	148.68	3	148.00	149.00	8	5,891	0.14%
2020/06/17	2	150.00	1	151.00	148.00	1	5,926	0.02%
2020/06/16	4	149.63	4	150.25	151.00	0	6,069	0.00%
2020/06/15	12	144.75	12	146.04	144.00	0	6,169	0.00%
2020/06/12	2	144.00	4	141.38	144.00	-2	6,328	-0.03%
2020/06/11	2	143.50	2	145.00	142.50	0	6,411	0.00%
2020/06/10	2	144.50	3	144.17	144.50	-1	6,477	-0.02%
2020/06/09	3	143.67	4	144.25	142.50	-1	6,492	-0.02%
2020/06/08	2	145.00	2	145.50	145.00	0	6,568	0.00%
2020/06/04	1	146.50	3	145.33	146.50	-2	6,633	-0.03%
2020/06/03	6	141.42	7	141.07	141.50	-1	6,616	-0.02%
2020/06/02	3	136.17	2	137.50	135.50	1	6,577	0.02%
2020/05/29	1	136.50	0	0.00	135.00	1	6,664	0.02%
2020/05/28	3	134.33	0	0.00	135.00	3	6,759	0.04%
2020/05/27	1	132.50	1	131.50	132.50	0	6,852	0.00%
2020/05/26	0	0.00	1	132.00	131.50	-1	6,932	-0.01%
2020/05/22	1	133.50	1	133.50	131.00	0	7,216	0.00%
2020/05/21	8	133.56	15	134.67	134.50	-7	7,337	-0.10%
2020/05/20	3	128.83	1	129.00	128.50	2	7,271	0.03%
2020/05/19	3	131.33	7	130.00	130.50	-4	7,310	-0.05%
2020/05/18	15	128.93	2	129.00	128.00	13	7,284	0.18%
2020/05/15	5	142.50	7	141.14	142.00	-2	7,069	-0.03%
2020/05/14	10	144.50	1	141.00	141.00	9	7,050	0.13%
2020/05/13	5	147.60	5	145.40	147.50	0	7,049	0.00%
2020/05/12	3	148.50	4	150.63	146.50	-1	7,087	-0.01%
2020/05/11	50	152.79	50	154.85	152.00	0	7,188	0.00%
2020/05/08	26	149.40	20	149.95	152.50	6	7,099	0.08%
2020/05/07	3	141.00	2	140.00	141.00	1	6,831	0.01%
2020/05/06	1	140.50	3	139.67	137.50	-2	6,803	-0.03%
2020/05/05	2	142.00	1	141.00	141.50	1	6,801	0.01%
2020/05/04	0	0.00	5	141.00	140.00	-5	6,725	-0.07%
2020/04/30	4	145.38	4	144.63	145.00	0	6,772	0.00%
2020/04/29	3	145.83	3	145.00	144.50	0	6,847	0.00%
2020/04/28	9	143.67	3	142.17	145.00	6	6,942	0.09%
2020/04/27	0	0.00	1	137.00	140.00	-1	6,929	-0.01%
2020/04/23	6	140.67	10	139.70	140.00	-4	7,137	-0.06%
2020/04/22	5	135.40	4	134.88	136.00	1	7,121	0.01%
2020/04/21	1	141.00	9	138.28	136.50	-8	7,117	-0.11%
2020/04/20	4	143.50	7	143.21	143.00	-3	7,216	-0.04%
2020/04/17	4	148.13	2	151.75	143.00	2	7,316	0.03%
2020/04/16	12	148.54	29	148.86	147.50	-17	7,280	-0.23%
2020/04/15	2	146.00	1	145.50	146.50	1	7,330	0.01%
2020/04/14	25	146.34	6	145.58	144.00	19	7,357	0.26%
2020/04/13	1	139.50	0	0.00	141.00	1	7,328	0.01%
2020/04/10	0	0.00	1	139.00	141.00	-1	7,307	-0.01%
2020/04/09	1	141.50	1	143.50	138.50	0	7,446	0.00%
2020/04/08	1	142.50	6	142.25	142.00	-5	7,566	-0.07%
2020/04/07	41	142.94	32	144.63	143.00	9	7,541	0.12%
2020/04/06	15	141.40	14	142.11	146.00	1	7,369	0.01%
2020/04/01	0	0.00	1	133.00	134.00	-1	7,321	-0.01%
2020/03/31	7	132.43	7	132.29	133.50	0	7,384	0.00%
2020/03/30	7	131.50	6	131.50	132.50	1	7,407	0.01%
2020/03/27	15	131.83	16	132.94	130.00	-1	7,381	-0.01%
2020/03/26	12	127.46	9	127.89	130.00	3	7,335	0.04%
2020/03/25	7	125.71	9	124.83	127.00	-2	7,342	-0.03%
2020/03/24	17	119.06	27	120.26	118.00	-10	7,276	-0.14%
2020/03/23	13	118.08	5	119.00	115.50	8	7,236	0.11%
2020/03/20	47	126.21	36	126.40	124.00	11	7,351	0.15%
2020/03/19	15	117.90	17	116.82	119.50	-2	7,196	-0.03%
2020/03/18	50	116.37	52	118.42	118.00	-2	7,068	-0.03%
2020/03/17	5	112.50	6	113.08	110.00	-1	6,963	-0.01%
2020/03/16	32	128.06	39	127.26	118.00	-7	6,854	-0.10%
2020/03/13	3	120.00	1	120.00	130.00	2	6,737	0.03%
2020/03/12	8	136.69	7	136.93	133.00	1	6,681	0.01%
2020/03/11	4	152.38	5	151.90	147.50	-1	6,607	-0.02%
2020/03/10	17	148.88	16	148.72	152.00	1	6,578	0.02%
2020/03/09	2	147.00	3	149.50	145.50	-1	6,511	-0.02%
2020/03/06	13	154.62	16	154.94	153.50	-3	6,463	-0.05%
2020/03/05	9	154.61	11	154.36	152.00	-2	6,433	-0.03%
2020/03/04	9	150.17	7	150.07	151.00	2	6,372	0.03%
2020/03/03	5	151.50	10	151.30	148.50	-5	6,305	-0.08%
2020/03/02	7	146.36	5	147.20	151.00	2	6,222	0.03%
2020/02/27	12	146.13	22	150.93	143.50	-10	6,176	-0.16%
2020/02/26	20	150.15	37	149.54	152.00	-17	6,077	-0.28%
2020/02/25	48	146.07	25	146.60	148.00	23	5,985	0.38%
2020/02/24	25	142.28	13	142.27	145.00	12	5,861	0.20%
2020/02/20	4	138.13	4	138.13	136.00	0	5,750	0.00%
2020/02/19	1	135.00	21	133.12	135.50	-20	5,696	-0.35%
2020/02/18	3	139.17	2	139.75	138.00	1	5,635	0.02%
2020/02/14	23	142.04	22	142.45	141.50	1	5,680	0.02%
2020/02/13	1	140.00	2	140.25	139.00	-1	5,657	-0.02%
2020/02/12	34	140.88	13	141.54	140.00	21	5,608	0.37%
2020/02/10	10	128.50	11	126.77	125.50	-1	5,682	-0.02%
2020/02/06	1	132.50	0	0.00	132.00	1	5,757	0.02%
2020/02/03	17	126.24	17	123.71	129.00	0	5,809	0.00%
2020/01/31	11	129.14	10	129.20	133.00	1	5,811	0.02%
2020/01/30	0	0.00	2	134.25	132.50	-2	5,736	-0.03%
2020/01/20	12	146.33	10	146.00	147.00	2	5,686	0.04%
2020/01/17	5	141.50	5	142.20	144.50	0	5,639	0.00%
2020/01/16	1	139.00	2	139.00	139.00	-1	5,510	-0.02%
2020/01/14	13	138.88	22	137.70	139.50	-9	5,590	-0.16%
2020/01/13	3	134.67	4	135.88	137.00	-1	5,481	-0.02%
2020/01/10	3	131.67	4	133.25	131.00	-1	5,471	-0.02%
2020/01/09	37	131.51	38	133.82	132.00	-1	5,551	-0.02%
2020/01/07	8	131.75	9	131.89	131.50	-1	5,557	-0.02%
2020/01/06	1	130.00	0	0.00	130.00	1	5,583	0.02%
2020/01/03	19	132.08	8	133.44	130.00	11	5,614	0.20%
2020/01/02	1	131.00	15	134.00	136.50	-14	5,442	-0.26%
2019/12/31	2	129.25	1	129.50	127.50	1	5,306	0.02%
2019/12/30	1	129.50	0	0.00	129.50	1	5,284	0.02%
2019/12/27	1	129.00	0	0.00	129.00	1	5,364	0.02%
2019/12/26	1	130.50	1	131.50	130.50	0	5,338	0.00%
2019/12/25	37	129.77	37	130.00	130.00	0	5,341	0.00%
2019/12/24	9	126.22	9	125.72	126.00	0	5,328	0.00%
2019/12/23	7	127.57	0	0.00	125.00	7	5,329	0.13%
2019/12/20	0	0.00	1	129.50	129.50	-1	5,323	-0.02%
2019/12/19	1	127.50	2	127.50	127.00	-1	5,283	-0.02%
2019/12/17	21	127.74	10	128.15	133.00	11	5,203	0.21%
2019/12/16	7	129.57	5	129.00	129.00	2	5,080	0.04%
2019/12/13	10	130.85	10	131.40	130.00	0	5,063	0.00%
2019/12/12	0	0.00	1	134.00	133.50	-1	4,965	-0.02%
2019/12/09	0	0.00	1	141.00	141.50	-1	5,249	-0.02%
2019/12/06	2	141.75	0	0.00	140.00	2	5,292	0.04%
2019/12/05	1	144.50	8	144.13	144.00	-7	5,314	-0.13%
2019/12/04	2	143.00	0	0.00	143.00	2	5,348	0.04%
2019/12/03	2	142.50	3	140.67	141.50	-1	5,452	-0.02%
2019/12/02	6	136.17	5	137.30	139.00	1	5,440	0.02%
2019/11/29	2	138.50	3	138.50	139.50	-1	5,422	-0.02%
2019/11/28	5	141.10	1	142.00	141.00	4	5,434	0.07%
2019/11/27	1	141.00	1	141.50	144.00	0	5,473	0.00%
2019/11/26	3	141.17	7	142.00	143.00	-4	5,459	-0.07%
2019/11/25	20	137.50	21	135.50	135.50	-1	5,382	-0.02%
2019/11/22	51	136.98	49	137.48	137.00	2	5,404	0.04%
2019/11/21	33	133.88	33	131.30	135.50	0	5,348	0.00%
2019/11/20	1	133.00	0	0.00	133.50	1	5,330	0.02%
2019/11/18	15	139.83	10	139.00	139.00	5	5,367	0.09%
2019/11/15	1	139.50	1	140.50	140.50	0	5,416	0.00%
2019/11/14	6	139.08	6.2	139.69	138.00	-0.2	5,449	0.00%
2019/11/13	8	143.63	8	144.00	144.00	0	5,480	0.00%
2019/11/12	3	139.83	2	140.50	140.50	1	5,470	0.02%
2019/11/11	10	138.60	20	138.20	137.50	-10	5,554	-0.18%
2019/11/08	34	141.32	24	140.71	140.00	10	5,572	0.18%
2019/11/07	20.2	136.44	20	137.08	139.00	0.2	5,556	0.00%
2019/11/06	27	146.67	77	149.56	147.00	-50	5,537	-0.90%
2019/11/05	0	0.00	1	156.00	154.00	-1	5,632	-0.02%
2019/11/01	18	153.69	19	153.82	154.00	-1	5,818	-0.02%
2019/10/31	109	162.17	61	160.03	155.00	48	5,955	0.81%	大買/
2019/10/30	56	157.70	55	157.15	158.00	1	5,947	0.02%
2019/10/29	12	157.38	10	158.25	160.50	2	6,036	0.03%
2019/10/25	0	0.00	3	157.83	156.00	-3	6,001	-0.05%
2019/10/24	2	156.25	0	0.00	155.50	2	5,968	0.03%
2019/10/23	1	157.00	0	0.00	157.00	1	5,990	0.02%
2019/10/22	30	159.40	30.4	160.11	159.00	-0.4	5,972	-0.01%
2019/10/21	1	160.00	0	0.00	155.50	1	6,058	0.02%
2019/10/18	65	155.05	75	154.80	157.00	-10	6,151	-0.16%
2019/10/17	75	151.54	66	151.54	154.50	9	6,129	0.15%
2019/10/16	29	146.81	28	146.54	147.50	1	6,024	0.02%
2019/10/14	22	157.82	22	158.91	158.00	0	5,964	0.00%
2019/10/09	10	147.25	9	148.61	150.00	1	5,878	0.02%
2019/10/08	2	153.00	3	150.00	150.00	-1	5,816	-0.02%
2019/10/07	22	152.00	21	153.95	154.50	1	5,838	0.02%
2019/10/04	1	153.00	1	152.50	151.50	0	5,834	0.00%
2019/10/03	39	151.94	39	151.72	153.00	0	5,844	0.00%
2019/10/02	5	157.00	5	153.50	158.50	0	5,739	0.00%
2019/10/01	20	158.75	20	159.03	153.50	0	5,720	0.00%
2019/09/27	14	152.57	14	153.75	151.00	0	5,657	0.00%
2019/09/26	1	156.50	1	159.50	155.00	0	5,743	0.00%
2019/09/25	4	158.75	24	155.88	157.00	-20	5,774	-0.35%
2019/09/24	1	160.50	0	0.00	158.50	1	5,892	0.02%
2019/09/23	3	161.50	4	162.25	162.00	-1	6,030	-0.02%
2019/09/20	5	162.20	3	163.00	162.50	2	6,224	0.03%
2019/09/19	3	160.50	3	161.00	162.50	0	6,234	0.00%
2019/09/18	9	163.78	18	163.61	163.50	-9	6,207	-0.14%
2019/09/17	10	162.30	12	163.00	163.00	-2	6,191	-0.03%
2019/09/16	11	162.23	11	162.50	162.00	0	6,208	0.00%
2019/09/12	97	164.92	66	163.02	167.00	31	6,221	0.50%
2019/09/11	1	155.00	2	152.50	155.50	-1	6,115	-0.02%
2019/09/10	22	149.16	23	150.50	149.50	-1	6,027	-0.02%
2019/09/09	3	149.83	2	151.25	148.50	1	6,024	0.02%
2019/09/06	7	151.64	10	151.90	152.00	-3	6,016	-0.05%
2019/09/05	71	150.13	71	148.23	149.50	0	6,035	0.00%
2019/09/04	5	142.00	6	142.33	146.50	-1	6,003	-0.02%
2019/09/03	5	143.00	6	144.00	141.50	-1	6,258	-0.02%
2019/09/02	3	142.33	3	141.67	142.50	0	6,345	0.00%
2019/08/30	6	139.50	6	141.75	137.00	0	6,354	0.00%
2019/08/29	2	140.00	1	137.50	139.50	1	6,446	0.02%
2019/08/28	2	136.25	1	138.00	136.50	1	6,477	0.02%
2019/08/27	30	139.17	30	140.90	139.00	0	6,511	0.00%
2019/08/26	4	136.88	4	138.88	141.00	0	6,534	0.00%
2019/08/23	5	139.40	4	139.38	140.00	1	6,560	0.02%
2019/08/22	43	143.41	43	145.98	143.50	0	6,542	0.00%
2019/08/20	13	146.77	12	145.25	143.00	1	6,657	0.02%
2019/08/19	1	140.50	3	140.33	141.50	-2	6,668	-0.03%
2019/08/16	9	141.89	7	140.50	139.50	2	6,761	0.03%
2019/08/15	4	140.13	4	138.88	142.00	0	6,802	0.00%
2019/08/14	55	146.05	56	144.02	140.00	-1	6,830	-0.01%
2019/08/13	7	138.07	6	139.00	137.00	1	6,905	0.01%
2019/08/12	6	141.50	7	142.29	137.00	-1	7,028	-0.01%
2019/08/08	57	137.53	57	137.83	140.00	0	6,999	0.00%
2019/08/07	24	134.90	28	135.07	132.00	-4	6,911	-0.06%
2019/08/06	3	123.67	4	125.50	129.00	-1	6,759	-0.01%
2019/08/05	42	131.31	45	130.59	128.00	-3	6,721	-0.04%
2019/08/02	32	128.56	29	129.74	128.00	3	6,697	0.04%
2019/08/01	31	137.15	37	137.85	137.50	-6	6,555	-0.09%
2019/07/31	64	131.55	63	132.37	137.50	1	6,395	0.02%
2019/07/30	2	122.00	1	123.50	125.00	1	6,240	0.02%
2019/07/29	1	130.50	4	128.75	129.00	-3	6,282	-0.05%
2019/07/26	26	128.00	24	127.48	128.50	2	6,401	0.03%
2019/07/25	3	127.17	1	126.50	127.00	2	6,397	0.03%
2019/07/24	3	125.00	4	124.25	125.50	-1	6,350	-0.02%
2019/07/23	88	128.56	80	130.49	126.00	8	6,387	0.13%
2019/07/22	16	125.09	16	126.47	129.50	0	6,256	0.00%
2019/07/19	58	118.78	61	118.03	118.00	-3	6,133	-0.05%
2019/07/18	27	112.50	28.1	111.95	112.50	-1.1	6,100	-0.02%
2019/07/17	3	114.83	3	115.17	115.00	0	6,113	0.00%
2019/07/16	9	118.22	10	118.75	115.00	-1	6,170	-0.02%
2019/07/11	1	115.50	1	116.00	114.00	0	6,344	0.00%
2019/07/10	0	0.00	2	114.00	112.00	-2	6,461	-0.03%
2019/07/09	23	117.91	20	116.50	117.50	3	6,531	0.05%
2019/07/05	0	0.00	1	118.50	116.50	-1	6,495	-0.02%
2019/07/04	1	118.00	4	119.00	119.00	-3	6,540	-0.05%
2019/07/03	70	118.18	68	118.78	117.50	2	6,525	0.03%
2019/07/02	23.1	116.38	21	115.88	118.50	2.1	6,440	0.03%
2019/07/01	54	115.65	57	116.28	118.00	-3	6,417	-0.05%
2019/06/28	126	110.82	124	111.78	109.00	2	6,305	0.03%	大買/大賣/
2019/06/27	23	107.57	22	108.20	112.00	1	6,171	0.02%
2019/06/26	7	102.43	2	102.75	102.00	5	6,110	0.08%
2019/06/21	2	102.00	2	103.00	102.00	0	6,081	0.00%
2019/06/20	40	104.13	41	104.63	104.50	-1	6,077	-0.02%
2019/06/19	2	102.25	6	102.33	103.00	-4	6,048	-0.07%
2019/06/18	4	99.63	2	101.00	98.70	2	6,026	0.03%
2019/06/17	9	99.58	12	100.11	98.90	-3	6,073	-0.05%
2019/06/14	5	99.10	2	99.90	99.80	3	6,054	0.05%
2019/06/13	12	100.31	10	101.42	99.40	2	6,074	0.03%
2019/06/12	18	101.56	22	101.91	99.90	-4	6,206	-0.06%
2019/06/11	6	97.23	3	98.70	100.00	3	6,389	0.05%
2019/06/10	12	91.78	10	90.81	94.60	2	6,229	0.03%
2019/06/06	11	87.43	15	88.17	86.00	-4	6,184	-0.06%
2019/06/05	53	88.79	53	91.56	88.30	0	6,198	0.00%
2019/06/04	9	91.06	10	90.97	91.60	-1	6,100	-0.02%
2019/06/03	3	88.87	2	88.50	88.30	1	6,072	0.02%
2019/05/28	7	84.44	7	84.50	84.60	0	5,951	0.00%
2019/05/27	15	83.51	14	84.19	82.80	1	5,916	0.02%
2019/05/24	3	88.43	3	88.50	88.10	0	5,781	0.00%
2019/05/23	0	0.00	1	90.70	90.50	-1	5,741	-0.02%
2019/05/22	10	94.90	10	94.78	93.00	0	5,668	0.00%
2019/05/21	15	88.41	15	87.97	90.50	0	5,621	0.00%
2019/05/20	10	88.13	9	88.58	89.60	1	5,628	0.02%
2019/05/17	10	96.09	19	98.33	91.80	-9	5,596	-0.16%
2019/05/16	8	105.88	11	104.95	102.00	-3	5,524	-0.05%
2019/05/15	55	109.39	46	109.82	108.50	9	5,498	0.16%
2019/05/14	3	102.17	3	102.00	104.50	0	5,448	0.00%
2019/05/13	3	102.33	10	102.90	100.50	-7	5,444	-0.13%
2019/05/10	4	104.50	8	106.06	106.50	-4	5,499	-0.07%
2019/05/09	4	104.88	5	105.80	104.00	-1	5,628	-0.02%
2019/05/08	12	108.33	7	108.14	109.00	5	5,619	0.09%
2019/05/07	14	109.04	15	109.37	107.50	-1	5,629	-0.02%
2019/05/06	11	108.05	11	107.18	105.50	0	5,579	0.00%
2019/05/03	12	108.63	14	108.54	112.00	-2	5,487	-0.04%
2019/05/02	1	101.50	0	0.00	103.00	1	5,371	0.02%
2019/04/30	1	100.00	1	100.50	101.50	0	5,429	0.00%
2019/04/29	1	99.50	0	0.00	98.70	1	5,496	0.02%
2019/04/26	1	99.80	0	0.00	99.50	1	5,470	0.02%
2019/04/25	0	0.00	0.2	102.50	103.00	-0.2	5,552	0.00%
2019/04/24	4	102.13	1	102.00	102.00	3	5,741	0.05%
2019/04/23	9	103.22	9	103.72	104.50	0	5,721	0.00%
2019/04/22	3	101.50	3	101.83	104.00	0	5,674	0.00%
2019/04/19	25	102.96	23	101.72	102.00	2	5,605	0.04%
2019/04/18	15	99.83	15	100.43	100.00	0	5,493	0.00%
2019/04/17	10	98.75	11	99.44	98.10	-1	5,448	-0.02%
2019/04/16	23	95.37	23	96.00	98.10	0	5,368	0.00%
2019/04/15	21	91.38	20	92.01	92.00	1	5,296	0.02%
2019/04/12	0	0.00	6	86.20	87.30	-6	5,209	-0.12%
2019/04/09	1	90.00	5	88.80	87.70	-4	5,283	-0.08%
2019/04/03	33	89.91	3	88.80	90.80	30	5,248	0.57%
2019/04/02	2	89.05	2	89.20	88.20	0	5,217	0.00%
2019/04/01	3	87.83	3	87.97	87.40	0	5,177	0.00%
2019/03/29	34	88.66	23	88.47	88.80	11	5,144	0.21%
2019/03/27	5	85.54	5	85.50	85.10	0	5,061	0.00%
2019/03/25	2	84.30	1	82.40	85.00	1	5,080	0.02%
2019/03/22	1	86.20	1	86.80	84.60	0	5,091	0.00%
2019/03/21	10	83.73	2	84.05	85.50	8	5,059	0.16%
2019/03/20	4	82.53	3	83.00	82.40	1	5,035	0.02%
2019/03/19	2	80.10	2	79.80	80.90	0	5,063	0.00%
2019/03/18	9	80.98	9	80.43	81.30	0	5,161	0.00%
2019/03/15	12	79.74	24	80.13	80.50	-12	5,150	-0.23%
2019/03/14	49	77.99	59	77.66	77.80	-10	4,998	-0.20%
2019/03/13	9	72.90	11	72.51	72.70	-2	4,833	-0.04%
2019/03/11	2	68.75	2	69.70	69.20	0	5,033	0.00%
2019/03/08	3	65.93	0	0.00	67.00	3	4,985	0.06%
2019/03/07	2	66.65	2	66.80	66.50	0	4,989	0.00%
2019/03/06	2	66.60	2	66.85	67.20	0	5,068	0.00%
2019/02/27	4	67.58	1	68.10	68.30	3	5,301	0.06%
2019/02/21	3	70.23	5	70.04	69.90	-2	5,302	-0.04%
2019/02/20	5	69.40	6	69.93	69.40	-1	5,246	-0.02%
2019/02/19	1	71.10	1	70.80	70.60	0	5,206	0.00%
2019/02/18	19	69.39	23	69.36	69.60	-4	5,144	-0.08%
2019/02/15	8	65.65	11	67.01	66.80	-3	5,016	-0.06%
2019/02/14	2	64.60	2	65.50	65.20	0	4,913	0.00%
2019/02/13	2	65.80	2	65.40	64.20	0	4,874	0.00%
2019/02/12	5	65.10	0	0.00	65.00	5	4,821	0.10%
2019/02/11	39	64.86	29	64.80	65.50	10	4,776	0.21%
2019/01/30	10	60.21	26	61.41	61.00	-16	4,652	-0.34%
2019/01/29	1	58.30	1	58.50	58.20	0	4,489	0.00%
2019/01/28	2	58.50	17	58.26	58.10	-15	4,577	-0.33%
2019/01/25	0	0.00	12	57.22	57.50	-12	4,689	-0.26%
2019/01/24	4	57.10	8	57.35	57.10	-4	4,746	-0.08%
2019/01/23	2	57.50	1	57.90	57.70	1	4,748	0.02%
2019/01/22	3	58.47	1	59.00	57.60	2	4,736	0.04%
2019/01/21	6	58.67	8	58.73	58.90	-2	4,698	-0.04%
2019/01/18	2	58.05	2	57.80	57.30	0	4,629	0.00%
2019/01/17	26	57.80	6	57.88	56.80	20	4,596	0.44%
2019/01/16	12	57.73	21	57.66	59.20	-9	4,485	-0.20%
2019/01/15	7	54.80	1	54.60	54.30	6	4,288	0.14%
2019/01/11	2	54.20	2	54.10	53.60	0	4,275	0.00%
2019/01/10	2	54.10	2	54.50	53.60	0	4,281	0.00%
2019/01/09	7	53.50	0	0.00	53.30	7	4,311	0.16%
2019/01/08	7	52.90	0	0.00	53.00	7	4,316	0.16%
2019/01/07	12	53.18	11	52.45	52.50	1	4,339	0.02%
2019/01/04	2	48.30	2	48.45	50.90	0	4,312	0.00%
2019/01/03	1	50.60	1	51.30	50.30	0	4,344	0.00%
2019/01/02	8	52.78	8	52.95	51.70	0	4,356	0.00%
2018/12/28	1	49.60	24	50.23	50.00	-23	4,303	-0.53%
2018/12/26	0	0.00	8	48.10	48.05	-8	4,353	-0.18%
2018/12/24	3	49.60	3	49.00	49.70	0	4,344	0.00%
2018/12/19	2	50.13	2	50.33	49.80	0	4,322	0.00%
2018/12/17	7	53.30	7	53.31	52.30	0	4,222	0.00%
2018/12/13	6	53.78	11	53.13	52.50	-5	4,236	-0.12%
2018/12/12	10	53.79	11	53.31	53.80	-1	4,180	-0.02%
2018/12/11	25	52.88	15	52.81	53.20	10	4,060	0.25%
2018/12/06	2	50.05	2	52.20	48.35	0	3,858	0.00%
2018/12/05	4	53.95	1	54.40	53.50	3	3,781	0.08%
2018/12/04	60	55.46	65	55.16	55.00	-5	3,744	-0.13%
2018/12/03	7	52.81	0	0.00	53.40	7	3,482	0.20%
2018/11/30	19	48.45	19	47.85	48.60	0	3,466	0.00%
2018/11/29	4	48.69	5	48.52	48.00	-1	3,443	-0.03%
2018/11/28	3	46.63	3	46.87	47.25	0	3,347	0.00%
2018/11/27	10	46.75	9	46.86	47.15	1	3,276	0.03%
2018/11/23	3	42.30	3	43.10	42.25	0	3,107	0.00%
2018/11/22	1	43.80	0	0.00	43.15	1	3,086	0.03%
2018/11/21	0	0.00	1	42.00	42.65	-1	3,030	-0.03%
2018/11/15	1	43.40	1	43.10	44.30	0	3,057	0.00%
2018/11/05	15	49.26	15	49.23	47.30	0	2,955	0.00%
2018/11/02	11	44.73	12	45.03	46.00	-1	2,851	-0.04%
2018/10/19	3	39.70	20	39.30	40.40	-17	2,662	-0.64%
2018/10/18	21	42.16	1	42.25	41.85	20	2,626	0.76%
2018/10/17	1	40.80	1	41.00	41.80	0	2,590	0.00%
2018/10/16	1	41.80	0	0.00	41.30	1	2,532	0.04%
2018/10/08	2	49.70	2	48.90	48.90	0	2,290	0.00%
2018/10/04	4	54.55	4	55.00	54.60	0	2,222	0.00%
2018/09/28	0	0.00	2	58.50	59.00	-2	2,341	-0.09%
2018/09/27	5	59.62	0	0.00	58.90	5	2,493	0.20%
2018/09/26	15	60.13	0	0.00	59.80	15	2,505	0.60%
2018/09/20	3	60.30	10	60.10	60.70	-7	2,522	-0.28%
2018/09/18	10	61.00	0	0.00	60.50	10	2,497	0.40%
2018/09/14	9	62.27	9	62.00	62.40	0	2,550	0.00%
2018/09/13	2	59.40	2	59.40	60.50	0	2,574	0.00%
2018/09/12	6	59.37	6	59.60	59.70	0	2,605	0.00%
2018/09/10	3	63.10	25	61.64	61.00	-22	2,632	-0.84%
2018/09/06	0	0.00	3	67.40	67.60	-3	2,625	-0.11%
2018/09/05	2	68.00	2	68.80	68.00	0	2,653	0.00%
2018/09/04	7	68.79	2	68.60	68.80	5	2,645	0.19%
2018/08/30	4	65.60	4	65.70	67.20	0	2,813	0.00%
2018/08/27	5	66.50	6	66.78	67.00	-1	3,366	-0.03%
2018/08/24	9	64.98	9	65.37	65.80	0	3,402	0.00%
2018/08/23	1	67.30	1	68.30	67.30	0	3,392	0.00%
2018/08/20	4	66.28	1	67.90	67.00	3	3,542	0.08%
2018/08/17	4	69.10	4	69.95	69.00	0	3,516	0.00%
2018/08/13	3	68.00	1	69.20	69.50	2	3,550	0.06%
2018/08/08	2	70.50	2	70.90	70.70	0	3,507	0.00%
2018/08/07	10	70.77	13	71.01	71.00	-3	3,490	-0.09%
2018/08/06	30	72.55	30	76.14	72.20	0	3,469	0.00%
2018/08/03	3	74.60	3	75.30	76.00	0	3,393	0.00%
2018/08/02	39	73.36	38	74.56	73.30	1	3,375	0.03%
2018/08/01	2	74.20	0	0.00	74.20	2	3,346	0.06%
2018/07/27	0	0.00	9	71.33	70.70	-9	3,323	-0.27%
2018/07/26	4	71.50	0	0.00	71.50	4	3,315	0.12%
2018/07/25	4	70.60	9	70.43	70.90	-5	3,367	-0.15%
2018/07/24	6	70.95	3	71.23	71.10	3	3,386	0.09%
2018/07/23	3	70.83	2	70.80	70.50	1	3,403	0.03%
2018/07/19	1	71.30	0	0.00	71.30	1	3,465	0.03%
2018/07/16	1	71.00	0	0.00	71.30	1	3,682	0.03%
2018/07/13	2	73.50	4	72.58	72.00	-2	3,678	-0.05%
2018/07/12	2	72.00	3	72.40	72.60	-1	3,690	-0.03%
2018/07/11	14	74.54	16	74.19	73.90	-2	3,701	-0.05%
2018/07/10	17	75.40	8	75.59	75.90	9	3,673	0.25%
2018/07/09	8	74.76	8	74.84	74.40	0	3,627	0.00%
2018/07/06	2	71.75	0	0.00	71.50	2	3,574	0.06%
2018/07/05	61	75.53	65	75.26	73.80	-4	3,524	-0.11%
2018/07/04	6	72.43	4	71.85	72.70	2	3,340	0.06%
2018/06/29	1	70.90	1	70.90	71.10	0	3,321	0.00%
2018/06/28	5	70.18	5	70.40	69.90	0	3,303	0.00%
2018/06/26	2	68.80	0	0.00	68.60	2	3,320	0.06%
2018/06/15	2	73.00	2	71.40	70.80	0	3,321	0.00%
2018/06/14	1	72.30	0	0.00	71.80	1	3,295	0.03%
2018/06/13	3	73.80	3	74.07	72.40	0	3,364	0.00%
2018/06/12	3	72.20	3	71.90	72.00	0	3,403	0.00%
2018/06/11	6	72.50	6	74.00	72.40	0	3,464	0.00%
2018/06/07	13	71.20	13	71.88	71.70	0	3,482	0.00%
2018/06/06	34	74.07	35	73.92	73.80	-1	3,442	-0.03%
2018/06/05	80	73.78	80	73.70	71.20	0	3,301	0.00%
2018/06/04	5	70.80	9	70.40	70.80	-4	3,032	-0.13%
2018/05/30	1	65.30	0	0.00	64.50	1	2,843	0.04%
2018/05/29	2	67.05	1	67.20	67.10	1	2,817	0.04%
2018/05/28	3	66.10	13	66.22	66.00	-10	2,936	-0.34%
2018/05/25	0	0.00	1	63.50	63.30	-1	3,014	-0.03%
2018/05/24	2	62.70	0	0.00	62.50	2	3,333	0.06%
2018/05/04	10	66.40	0	0.00	65.90	10	3,792	0.26%
2018/05/02	3	68.83	2	69.30	67.80	1	3,765	0.03%
2018/04/27	4	63.80	4	64.90	63.80	0	3,688	0.00%
2018/04/26	0	0.00	1	65.60	63.00	-1	3,669	-0.03%
2018/04/25	2	64.25	1	63.10	65.00	1	3,659	0.03%
2018/04/24	8	60.99	6	60.70	62.90	2	3,639	0.05%
2018/04/23	0	0.00	4	62.00	62.00	-4	3,467	-0.12%
2018/04/19	3	67.77	0	0.00	68.00	3	3,398	0.09%
2018/04/18	1	68.20	2	68.70	69.20	-1	3,461	-0.03%
2018/04/17	1	67.90	0	0.00	68.00	1	3,436	0.03%
2018/04/16	0	0.00	4	72.05	72.40	-4	3,400	-0.12%
2018/04/13	10	72.97	10	72.79	72.80	0	3,402	0.00%
2018/04/02	10	72.30	22	71.82	70.00	-12	3,484	-0.34%
2018/03/31	12	72.20	0	0.00	71.90	12	3,472	0.35%
2018/03/30	5	72.08	6	71.93	71.50	-1	3,470	-0.03%
2018/03/29	1	68.20	1	67.00	68.60	0	3,408	0.00%
2018/03/28	0	0.00	7	69.90	67.40	-7	3,386	-0.21%
2018/03/27	1	71.50	0	0.00	70.20	1	3,352	0.03%
2018/03/26	0	0.00	1	71.80	70.70	-1	3,344	-0.03%
2018/03/23	0	0.00	1	71.30	70.20	-1	3,332	-0.03%
2018/03/22	7	73.24	1	73.00	71.90	6	3,307	0.18%
2018/03/21	3	75.30	6	75.23	76.00	-3	3,250	-0.09%
2018/03/20	3	73.53	0	0.00	73.00	3	3,194	0.09%
2018/03/19	4	71.65	2	73.60	74.50	2	3,142	0.06%
2018/03/16	0	0.00	1	72.00	70.50	-1	3,065	-0.03%
2018/03/15	2	70.80	3	70.40	70.70	-1	3,000	-0.03%
2018/03/13	8	74.18	5	74.84	72.40	3	2,925	0.10%
2018/03/12	12	72.33	12	72.18	71.70	0	2,784	0.00%
2018/03/09	0	0.00	2	71.50	71.50	-2	2,745	-0.07%
2018/03/08	3	71.97	1	71.40	71.20	2	2,753	0.07%
2018/03/07	1	72.90	2	72.50	72.00	-1	2,744	-0.04%
2018/03/06	6	73.13	6	73.73	74.00	0	2,742	0.00%
2018/03/05	2	73.80	2	74.25	73.30	0	2,723	0.00%
2018/03/02	12	74.71	13	74.98	74.40	-1	2,746	-0.04%
2018/03/01	41	75.93	38	76.27	74.80	3	2,766	0.11%
2018/02/27	30	76.85	29	77.09	76.50	1	2,592	0.04%
2018/02/26	39	76.27	48	76.31	77.80	-9	2,536	-0.35%
2018/02/23	8	71.54	4	72.80	70.80	4	2,217	0.18%
2018/02/22	3	71.63	1	71.20	71.50	2	2,170	0.09%
2018/02/21	57	72.79	59	73.17	72.10	-2	2,135	-0.09%
2018/02/12	22	69.92	34	70.09	69.70	-12	2,006	-0.60%
2018/02/09	13	67.95	2	68.50	67.40	11	1,910	0.58%
2018/02/08	45	67.14	45	67.05	67.50	0	1,830	0.00%
2018/02/07	7	67.53	1	66.00	64.50	6	1,774	0.34%
2018/02/06	0	0.00	2	62.75	63.10	-2	1,717	-0.12%
2018/02/05	0	0.00	1	63.40	63.10	-1	1,705	-0.06%
2018/01/29	0	0.00	1	64.30	64.80	-1	1,675	-0.06%
2018/01/19	3	64.20	0	0.00	64.10	3	1,829	0.16%
2018/01/18	0	0.00	2	66.90	66.00	-2	1,834	-0.11%
2018/01/16	0	0.00	20	67.22	68.40	-20	1,850	-1.08%
2018/01/15	20	68.08	0	0.00	67.10	20	1,883	1.06%
2018/01/12	6	70.02	6	70.48	67.60	0	1,879	0.00%
2018/01/10	0	0.00	1	64.30	64.20	-1	1,851	-0.05%
2018/01/05	2	68.50	0	0.00	67.60	2	2,009	0.10%
2018/01/04	1	68.00	2	68.85	68.50	-1	2,043	-0.05%
2018/01/03	6	68.42	6	67.92	66.50	0	2,122	0.00%
2018/01/02	1	65.00	0	0.00	65.80	1	2,198	0.05%