茂達 (6138)-群益金鼎-板橋券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
209.5
漲跌
▲1.0
漲幅
+0.48%
成交量
843張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0	199.50	197.50	0	2,003	0.00%
2024/04/24	0	0.00	0	198.00	197.50	0	2,016	0.00%
2024/04/23	0	0.00	0	192.75	193.50	0	2,032	0.00%
2024/04/22	0	0.00	0	192.75	192.00	0	2,049	0.00%
2024/04/18	0	198.87	0	0.00	197.00	0	2,025	0.00%
2024/04/12	0	0.00	1	205.00	205.50	-1	2,248	-0.04%
2024/04/10	1	210.50	0	0.00	208.00	1	2,288	0.04%
2024/04/01	0	0.00	0	204.95	210.50	0	2,495	0.00%
2024/03/28	0	203.50	0.1	203.50	201.50	0	2,578	0.00%
2024/03/26	0.1	205.56	0	203.00	204.00	0.1	2,833	0.00%
2024/03/25	0	209.50	0.1	211.00	209.50	0	3,020	0.00%
2024/03/22	1.1	210.93	0	0.00	209.00	1.1	3,065	0.03%
2024/03/21	0	215.00	0	0.00	213.00	0	3,070	0.00%
2024/03/19	2	213.75	1	211.50	211.00	1	3,171	0.03%
2024/03/18	1	211.50	1	214.01	215.50	0	3,227	0.00%
2024/03/15	0	211.50	1	215.00	212.50	-1	3,288	-0.03%
2024/03/14	1	210.00	0	0.00	210.50	1	3,277	0.03%
2024/03/06	1	223.50	0	0.00	223.50	1	3,302	0.03%
2024/02/29	4	239.38	8	235.63	234.50	-4	3,327	-0.12%
2024/02/27	6	229.08	6	226.75	231.00	0	3,258	0.00%
2024/02/26	2	217.75	0	0.00	218.00	2	3,313	0.06%
2024/02/23	1	223.00	1	222.50	220.00	0	3,389	0.00%
2024/02/20	1	222.50	1	225.00	227.00	0	3,709	0.00%
2024/02/19	1	227.50	1	243.00	227.50	0	3,673	0.00%
2024/02/16	1	237.50	0	0.00	237.50	1	3,750	0.03%
2024/02/15	1	223.50	1	226.50	226.00	0	3,787	0.00%
2024/02/05	0	0.00	1	220.00	220.00	-1	3,797	-0.03%
2024/02/02	1	219.00	0	0.00	219.50	1	3,861	0.03%
2024/02/01	0	0.00	7	210.00	210.50	-7	3,929	-0.18%
2024/01/31	0	0.00	2	208.50	210.00	-2	3,989	-0.05%
2024/01/29	2	213.50	0	0.00	214.00	2	4,021	0.05%
2024/01/26	0	0.00	2	210.00	209.00	-2	4,020	-0.05%
2024/01/24	0	0.00	9	211.00	211.50	-9	3,961	-0.23%
2024/01/23	1	215.50	1	214.50	214.50	0	3,956	0.00%
2024/01/22	1	215.50	1	217.50	217.50	0	3,947	0.00%
2024/01/19	2	222.50	2	218.50	218.50	0	3,926	0.00%
2024/01/18	4	219.25	7	220.29	220.00	-3	3,919	-0.08%
2024/01/17	2	225.00	3	222.50	221.00	-1	3,923	-0.03%
2024/01/16	1	227.50	0	0.00	227.50	1	3,907	0.03%
2024/01/15	0	0.00	1	223.00	223.00	-1	3,899	-0.03%
2024/01/12	2	223.25	6	223.00	222.00	-4	3,906	-0.10%
2024/01/11	3	233.00	4	227.88	226.50	-1	3,889	-0.03%
2024/01/10	2	229.00	4	228.00	227.00	-2	3,877	-0.05%
2024/01/09	7	225.36	1	220.50	225.00	6	3,860	0.16%
2024/01/08	3	217.67	0	0.00	213.50	3	3,791	0.08%
2024/01/04	4	212.75	4	207.00	207.00	0	3,829	0.00%
2024/01/03	6	214.17	8	214.50	214.00	-2	3,815	-0.05%
2024/01/02	4	221.63	2	219.00	219.00	2	3,814	0.05%
2023/12/29	5	222.40	11	220.55	221.50	-6	3,799	-0.16%
2023/12/28	10	228.20	10	225.45	223.50	0	3,759	0.00%
2023/12/27	2	222.00	3	220.83	223.00	-1	3,625	-0.03%
2023/12/26	6	214.50	5	212.50	212.00	1	3,550	0.03%
2023/12/25	7	216.93	5	211.90	211.50	2	3,522	0.06%
2023/12/22	0	220.50	3	223.83	220.00	-3	3,454	-0.09%
2023/12/21	10	216.55	6	215.75	218.00	4	3,317	0.12%
2023/12/20	34	213.15	13	217.92	219.50	21	3,192	0.66%
2023/12/19	2	202.50	2	205.00	205.00	0	2,987	0.00%
2023/12/15	3	207.00	3	200.00	204.50	0	2,930	0.00%
2023/12/14	4	204.25	5	203.20	203.00	-1	2,888	-0.03%
2023/12/12	2	206.25	2	202.75	196.00	0	2,748	0.00%
2023/12/08	0	0.00	10	202.50	198.50	-10	2,680	-0.37%
2023/12/07	2	206.00	10	200.50	198.00	-8	2,661	-0.30%
2023/12/06	0	0.00	1	203.00	203.50	-1	2,646	-0.04%
2023/12/05	1	200.00	1	196.50	201.50	0	2,637	0.00%
2023/12/01	21	200.55	20	203.00	199.00	1	2,719	0.04%
2023/11/29	7	202.86	2	199.00	204.00	5	2,725	0.18%
2023/11/28	12	201.25	3	201.00	202.50	9	2,707	0.33%
2023/11/27	12	204.13	6	198.50	196.00	6	2,689	0.22%
2023/11/24	5	200.20	5	201.40	199.00	0	2,641	0.00%
2023/11/22	6	209.08	6	210.42	210.00	0	2,424	0.00%
2023/11/21	19	204.32	17	209.44	207.00	2	2,325	0.09%
2023/11/20	4	201.00	6	199.00	198.50	-2	2,186	-0.09%
2023/11/17	2	186.50	3	185.50	185.00	-1	1,993	-0.05%
2023/11/16	2	178.00	2	179.00	179.50	0	1,943	0.00%
2023/11/15	5	183.50	4	181.38	183.50	1	1,901	0.05%
2023/11/14	3	173.50	4	174.75	178.50	-1	1,749	-0.06%
2023/11/13	3	168.00	5	169.80	169.00	-2	1,650	-0.12%
2023/11/10	11	172.27	8	172.13	170.00	3	1,607	0.19%
2023/11/09	2	171.00	2	172.50	170.50	0	1,533	0.00%
2023/11/08	1	163.50	1	164.00	164.50	0	1,436	0.00%
2023/11/06	0	0.00	2	158.00	157.00	-2	1,314	-0.15%
2023/10/17	1	162.50	1	163.00	161.50	0	1,370	0.00%
2023/10/13	1	158.00	1	160.50	159.50	0	1,315	0.00%
2023/09/20	1	146.00	0	0.00	146.00	1	1,785	0.06%
2023/09/19	0	0.00	1	150.50	150.00	-1	1,791	-0.06%
2023/09/15	2	154.25	0	0.00	154.50	2	1,774	0.11%
2023/09/07	0	0.00	5	156.20	151.00	-5	1,896	-0.26%
2023/09/06	0	0.00	1.1	149.95	149.50	-1.1	1,795	-0.06%
2023/09/05	2.1	144.38	4.4	146.69	146.50	-2.3	1,750	-0.13%
2023/09/04	2	139.00	0	0.00	140.50	2	1,721	0.12%
2023/09/01	1	139.50	0	0.00	139.50	1	1,719	0.06%
2023/08/25	0	0.00	1	129.00	128.50	-1	1,713	-0.06%
2023/08/22	5	127.00	5	126.00	124.50	0	1,773	0.00%
2023/08/18	1	130.00	0	0.00	127.00	1	1,770	0.06%
2023/08/14	0	0.00	15	127.50	126.00	-15	1,761	-0.85%
2023/08/11	15	130.50	0	0.00	130.50	15	1,752	0.86%
2023/08/10	0	0.00	31	131.45	129.50	-31	1,757	-1.76%
2023/08/09	6	135.17	5	135.80	133.50	1	1,781	0.06%
2023/08/08	17	134.09	17	134.79	136.00	0	1,795	0.00%
2023/08/07	30.2	138.01	0	0.00	134.50	30.2	1,834	1.65%
2023/08/02	0	0.00	17	144.79	140.50	-17	1,839	-0.92%
2023/08/01	25	147.40	8	145.69	146.00	17	1,839	0.92%
2023/07/31	10	149.25	30	148.00	146.00	-20	1,836	-1.09%
2023/07/28	20	148.50	0	0.00	149.50	20	1,831	1.09%
2023/07/10	3.2	151.46	0	0.00	149.50	3.2	2,195	0.14%
2023/07/07	1	161.00	1	164.50	161.00	0	2,170	0.00%
2023/07/06	3	174.33	0	0.00	171.50	3	2,169	0.14%
2023/07/05	0	0.00	1	174.50	174.50	-1	2,139	-0.05%
2023/06/21	1	165.00	0	0.00	166.00	1	2,614	0.04%
2023/06/13	5	172.00	5	171.00	171.00	0	2,705	0.00%
2023/05/11	0	0.00	11	159.00	148.50	-11	3,066	-0.36%
2023/05/10	1	163.00	0	0.00	161.00	1	3,147	0.03%
2023/05/08	1	175.00	1	173.50	172.00	0	3,179	0.00%
2023/05/03	2	171.50	2	169.25	167.50	0	3,323	0.00%
2023/04/28	0	0.00	0	172.00	169.50	0	3,364	0.00%
2023/04/27	11	171.36	1	170.50	169.50	10	3,330	0.30%
2023/04/25	5	168.40	5	168.30	166.50	0	3,249	0.00%
2023/04/20	0	0.00	0	170.25	168.00	0	3,194	0.00%
2023/04/19	0	176.93	1	178.50	176.00	-1	3,201	-0.03%
2023/04/17	2	174.75	2	171.75	173.00	0	3,063	0.00%
2023/04/13	2	167.00	2	164.50	164.00	0	2,956	0.00%
2023/04/12	3	169.00	4	170.38	169.50	-1	2,922	-0.03%
2023/04/11	0	0.00	2	166.75	167.00	-2	2,858	-0.07%
2023/04/10	4	166.88	0	0.00	166.50	4	2,788	0.14%
2023/03/31	1	158.50	0.1	157.50	157.00	0.9	2,614	0.03%
2023/03/30	1	166.00	1	164.00	161.50	0	2,550	0.00%
2023/03/29	0	0.00	2	161.00	160.50	-2	2,458	-0.08%
2023/03/28	8	159.31	7	158.71	157.00	1	2,372	0.04%
2023/03/27	2.1	151.98	2	153.75	155.50	0.1	2,194	0.00%
2023/03/23	0	0.00	2	154.00	153.00	-2	2,104	-0.10%
2023/03/22	3	153.83	3.1	153.22	154.50	-0.1	2,052	-0.01%
2023/03/20	0	0.00	1	144.00	146.50	-1	1,934	-0.05%
2023/03/15	0	0.00	1	140.50	139.00	-1	1,960	-0.05%
2023/03/14	1	137.00	0	0.00	138.50	1	1,994	0.05%
2023/03/10	1	141.50	0	0.00	141.50	1	2,141	0.05%
2023/03/08	0	0.00	1	146.50	149.00	-1	2,342	-0.04%
2023/03/07	0.1	149.50	0	0.00	148.50	0.1	2,351	0.01%
2023/03/06	1	150.00	0	0.00	150.50	1	2,351	0.04%
2023/02/23	0	0.00	1	148.00	149.50	-1	2,381	-0.04%
2023/02/22	1	143.50	0	0.00	143.50	1	2,362	0.04%
2023/02/20	0	0.00	1	150.50	150.00	-1	2,338	-0.04%
2023/02/17	1	148.50	0	0.00	148.50	1	2,353	0.04%
2023/02/15	1	148.50	0	0.00	148.50	1	2,359	0.04%
2023/02/13	1	150.50	0	0.00	150.50	1	2,347	0.04%
2023/02/10	2	156.25	1	155.50	155.50	1	2,348	0.04%
2023/02/09	5	163.80	6	166.50	160.50	-1	2,312	-0.04%
2023/02/08	1	150.50	12	153.58	162.00	-11	2,136	-0.51%
2023/02/07	1	147.00	1	147.50	147.50	0	1,999	0.00%
2023/02/06	3	144.00	4	143.00	142.00	-1	1,974	-0.05%
2023/02/03	2	146.75	1	147.00	147.00	1	1,946	0.05%
2023/02/02	1	143.00	1	142.00	141.50	0	1,838	0.00%
2023/02/01	1	138.00	1	136.50	138.00	0	1,795	0.00%
2023/01/31	0	0.00	1	135.50	136.50	-1	1,789	-0.06%
2023/01/30	1	135.50	1	134.00	134.00	0	1,773	0.00%
2023/01/12	1	132.00	0	0.00	126.50	1	1,733	0.06%
2023/01/11	0	0.00	1	129.00	128.00	-1	1,710	-0.06%
2023/01/09	23	127.26	33	126.82	127.50	-10	1,693	-0.59%
2023/01/06	0	0.00	1	115.00	119.00	-1	1,664	-0.06%
2023/01/05	1	120.00	0	0.00	116.50	1	1,671	0.06%
2023/01/03	0	0.00	10	115.00	117.00	-10	1,696	-0.59%
2022/12/27	0	0.00	0	119.50	118.50	0	1,844	0.00%
2022/12/21	0	0.00	1	119.00	117.00	-1	1,867	-0.05%
2022/12/19	0	0.00	0	123.00	123.50	0	1,878	0.00%
2022/12/16	1	133.00	0	0.00	130.50	1	1,863	0.05%
2022/12/13	10	132.00	0.1	130.50	130.00	9.9	1,883	0.53%
2022/12/09	20	133.25	0	0.00	131.00	20	1,873	1.07%
2022/12/06	0	0.00	2	140.25	139.50	-2	1,824	-0.11%
2022/12/05	2.1	146.00	1	143.50	145.50	1.1	1,787	0.06%
2022/12/02	2	146.25	0	0.00	147.00	2	1,737	0.12%
2022/12/01	4	139.51	7	138.50	139.50	-3	1,672	-0.18%
2022/11/30	0	0.00	1	130.00	131.00	-1	1,551	-0.06%
2022/11/29	0.2	123.50	0	0.00	122.50	0.2	1,453	0.01%
2022/11/25	0	0.00	1	128.50	125.00	-1	1,449	-0.07%
2022/11/24	1	120.00	19	126.26	128.50	-18	1,400	-1.29%
2022/11/18	6	120.00	0	0.00	118.50	6	1,381	0.43%
2022/11/15	12	118.50	0	0.00	119.50	12	1,411	0.85%
2022/11/11	1	116.00	25	120.42	116.00	-24	1,454	-1.65%
2022/11/09	0	0.00	17	116.00	115.50	-17	1,479	-1.15%
2022/11/08	43	114.31	0	0.00	110.00	43	1,509	2.85%
2022/11/07	1	113.50	1	113.50	111.50	0	1,660	0.00%
2022/11/01	1	107.00	1	106.50	106.50	0	1,656	0.00%
2022/10/17	1	103.00	0	0.00	108.00	1	1,678	0.06%
2022/10/13	0	105.00	0	0.00	100.50	0	1,706	0.00%
2022/10/11	1	107.00	0	0.00	103.00	1	1,695	0.06%
2022/10/07	1	115.00	7	115.57	112.50	-6	1,687	-0.36%
2022/10/06	5	118.00	0	0.00	118.50	5	1,670	0.30%
2022/10/05	13	121.96	11	121.14	123.00	2	1,644	0.12%
2022/10/04	3	118.83	1	122.50	126.50	2	1,597	0.13%
2022/10/03	1	108.00	6	113.75	115.50	-5	1,567	-0.32%
2022/09/30	0	0.00	3	102.67	110.50	-3	1,569	-0.19%
2022/09/29	8	103.69	0	0.00	104.50	8	1,586	0.50%
2022/09/20	5	121.50	5	120.80	119.50	0	1,642	0.00%
2022/09/08	1	120.50	1	121.00	121.00	0	1,729	0.00%
2022/09/06	1	128.50	1	127.00	126.50	0	1,743	0.00%
2022/08/31	0.2	139.50	0	0.00	141.00	0.2	1,756	0.01%
2022/08/29	0	0.00	2	139.00	138.00	-2	1,813	-0.11%
2022/08/26	3	146.00	3	143.50	143.50	0	1,860	0.00%
2022/08/22	2	148.50	5	150.40	147.00	-3	1,865	-0.16%
2022/08/19	6	147.67	5	146.40	147.00	1	1,821	0.05%
2022/08/18	1	142.00	3	142.50	141.50	-2	1,767	-0.11%
2022/08/17	1	141.00	1	141.00	139.50	0	1,739	0.00%
2022/08/16	2	140.25	1	139.50	137.00	1	1,733	0.06%
2022/08/15	9	140.06	10	140.15	141.00	-1	1,721	-0.06%
2022/08/12	11	135.64	5	136.80	138.50	6	1,691	0.35%
2022/08/05	2	122.00	2	120.00	121.00	0	1,601	0.00%
2022/08/03	2	119.00	2	123.00	119.50	0	1,678	0.00%
2022/07/28	0.2	126.00	0	0.00	124.00	0.2	1,774	0.01%
2022/07/11	1	138.00	1	137.50	137.50	0	1,917	0.00%
2022/07/08	1	138.50	1	135.00	137.50	0	1,935	0.00%
2022/06/30	0	0.00	1	145.50	142.50	-1	2,244	-0.04%
2022/06/24	1	159.50	0	0.00	156.50	1	2,810	0.04%
2022/06/20	1	166.50	0	0.00	160.00	1	2,816	0.04%
2022/06/16	1.2	184.00	0	0.00	171.50	1.2	2,803	0.04%
2022/06/09	0.1	205.00	1	205.00	208.00	-0.9	2,884	-0.03%
2022/06/08	1	212.00	0	0.00	205.50	1	2,899	0.03%
2022/06/06	0	0.00	1	207.50	207.00	-1	2,876	-0.03%
2022/06/02	1	215.00	1	214.50	216.00	0	2,877	0.00%
2022/05/31	1	210.00	0	0.00	212.00	1	2,876	0.03%
2022/05/30	1	208.00	1	208.00	209.50	0	2,895	0.00%
2022/05/24	0.1	199.50	0	0.00	198.00	0.1	2,957	0.00%
2022/05/13	1	206.00	1	206.00	206.00	0	3,323	0.00%
2022/05/10	1	198.00	1	198.00	204.00	0	3,521	0.00%
2022/04/21	0	217.00	0	0.00	217.00	0	4,014	0.00%
2022/04/15	1	216.00	1	217.50	228.00	0	4,165	0.00%
2022/04/14	1	224.50	1	225.50	222.00	0	4,211	0.00%
2022/04/13	4	224.00	4	222.50	224.50	0	4,303	0.00%
2022/04/08	3	237.00	3	239.50	234.00	0	4,365	0.00%
2022/04/07	1	237.50	2	242.00	233.50	-1	4,383	-0.02%
2022/04/06	7.1	251.97	8	257.88	249.00	-0.9	4,481	-0.02%
2022/04/01	44	258.65	43	259.08	263.50	1	4,683	0.02%
2022/03/31	7	257.86	10	254.10	256.50	-3	4,641	-0.06%
2022/03/30	9	237.22	0	0.00	241.50	9	4,452	0.20%
2022/03/23	2	228.50	2	230.25	230.00	0	4,800	0.00%
2022/03/22	0	0.00	0.3	225.00	227.50	-0.3	4,979	-0.01%
2022/03/21	0	0.00	1	231.00	228.00	-1	5,076	-0.02%
2022/03/18	0.1	222.43	8	221.69	225.50	-7.9	5,096	-0.16%
2022/03/17	0	0.00	1	215.00	218.50	-1	5,070	-0.02%
2022/03/16	0	0.00	2	204.00	205.50	-2	5,097	-0.04%
2022/03/15	2	197.00	4	206.88	197.00	-2	5,125	-0.04%
2022/03/14	8	215.25	0	0.00	214.00	8	5,165	0.15%
2022/03/11	2	213.00	3	212.67	215.00	-1	5,316	-0.02%
2022/03/10	0	0.00	1	221.00	220.50	-1	5,391	-0.02%
2022/03/09	3	211.00	6	210.17	211.50	-3	5,484	-0.05%
2022/03/08	6	215.58	11	214.18	208.00	-5	5,555	-0.09%
2022/03/07	14	213.75	9.2	214.50	215.00	4.8	5,678	0.08%
2022/03/04	1	233.50	1	232.00	230.50	0	5,852	0.00%
2022/03/03	0.1	230.50	1	230.50	230.50	-0.9	6,052	-0.01%
2022/03/02	0.1	230.00	0	0.00	230.50	0.1	6,434	0.00%
2022/03/01	0.2	228.00	0	0.00	226.00	0.2	6,642	0.00%
2022/02/25	1	223.00	0	0.00	222.50	1	6,789	0.01%
2022/02/24	0	0.00	1	220.50	219.00	-1	6,826	-0.01%
2022/02/23	1	228.50	0	0.00	226.00	1	6,857	0.01%
2022/02/22	12	221.92	12	224.04	222.00	0	6,978	0.00%
2022/02/21	13	230.50	13	232.04	229.00	0	7,143	0.00%
2022/02/17	4	240.13	3	242.50	238.50	1	7,430	0.01%
2022/02/16	17	251.21	15	249.07	249.50	2	7,569	0.03%
2022/02/15	42	245.25	42	244.43	242.00	0	7,589	0.00%
2022/02/14	0	0.00	3	240.50	234.00	-3	7,515	-0.04%
2022/02/11	9	241.56	4	240.50	246.00	5	7,505	0.07%
2022/02/10	2	230.00	3	227.17	230.50	-1	7,359	-0.01%
2022/02/09	7	226.50	7	224.93	228.50	0	7,299	0.00%
2022/02/08	5	232.40	5	233.40	231.50	0	7,210	0.00%
2022/01/26	10	236.35	10	238.30	232.50	0	7,140	0.00%
2022/01/25	1	248.00	0	0.00	248.00	1	7,173	0.01%
2022/01/24	4	243.50	4	240.75	245.00	0	7,174	0.00%
2022/01/20	2	249.50	1	252.00	248.00	1	7,168	0.01%
2022/01/17	12	240.96	12	237.79	243.50	0	7,187	0.00%
2022/01/14	2	225.25	2	227.75	232.00	0	7,196	0.00%
2022/01/13	4	222.63	5	222.10	221.00	-1	7,290	-0.01%
2022/01/12	5	229.50	5	225.80	229.50	0	7,377	0.00%
2022/01/11	3	229.00	3	230.17	228.00	0	7,437	0.00%
2022/01/07	5	238.20	5	239.80	237.00	0	7,381	0.00%
2022/01/06	20	246.10	19	248.45	241.00	1	7,317	0.01%
2022/01/05	14	253.82	14	254.86	253.50	0	7,230	0.00%
2022/01/04	13	263.96	12	264.25	263.50	1	7,196	0.01%
2021/12/30	3	277.67	7	278.50	278.50	-4	7,310	-0.05%
2021/12/29	29	281.78	29	280.84	285.00	0	7,225	0.00%
2021/12/28	18	277.31	16	277.34	278.50	2	7,083	0.03%
2021/12/27	13	262.69	13	268.04	267.50	0	6,790	0.00%
2021/12/23	14	267.89	14	262.11	262.00	0	6,584	0.00%
2021/12/22	5	267.30	5	265.00	258.00	0	6,494	0.00%
2021/12/21	3	257.00	2	256.25	257.50	1	6,406	0.02%
2021/12/20	1	270.00	1	263.00	256.50	0	6,383	0.00%
2021/12/17	2	265.25	2	266.75	267.50	0	6,339	0.00%
2021/12/16	39	267.26	37	268.46	268.00	2	6,270	0.03%
2021/12/15	1	247.50	1	253.00	253.50	0	6,068	0.00%
2021/12/14	1	233.50	1	230.50	230.50	0	5,974	0.00%
2021/12/13	1	241.00	1	245.00	245.50	0	5,916	0.00%
2021/12/10	1	250.00	1	244.50	245.00	0	5,889	0.00%
2021/12/09	7	243.57	7	239.64	243.50	0	5,839	0.00%
2021/12/08	3	244.50	3	244.50	244.50	0	5,798	0.00%
2021/12/07	3	254.33	3	253.67	247.00	0	5,733	0.00%
2021/12/06	2	262.00	2	259.25	262.00	0	5,608	0.00%
2021/12/03	1	254.50	1	253.50	255.00	0	5,638	0.00%
2021/12/02	1	261.50	1	255.50	254.00	0	5,665	0.00%
2021/12/01	16	268.31	16	268.22	268.00	0	5,729	0.00%
2021/11/30	23	270.43	23	271.48	257.50	0	5,710	0.00%
2021/11/29	2	255.25	2	252.25	256.00	0	5,590	0.00%
2021/11/26	39	254.97	41	256.70	266.50	-2	5,398	-0.04%
2021/11/25	13	241.00	15	242.07	242.50	-2	5,002	-0.04%
2021/11/24	16	231.25	15	230.07	234.00	1	4,767	0.02%
2021/11/23	3	228.67	3	226.50	226.00	0	4,604	0.00%
2021/11/19	3	234.33	2	233.75	238.00	1	4,493	0.02%
2021/11/18	6	242.17	8	240.38	238.50	-2	4,360	-0.05%
2021/11/17	8	222.19	9.1	226.07	233.50	-1.1	4,163	-0.03%
2021/11/16	1	216.00	5	209.30	214.50	-4	3,929	-0.10%
2021/11/15	19.1	206.96	13	208.50	213.00	6.1	3,810	0.16%
2021/11/12	13	193.62	13	193.15	194.00	0	3,621	0.00%
2021/11/11	3	183.67	8	181.75	183.00	-5	3,499	-0.14%
2021/11/10	15	183.67	9	181.56	180.00	6	3,482	0.17%
2021/11/04	1	177.00	2	179.00	176.00	-1	3,443	-0.03%
2021/11/03	1	181.00	1	183.00	180.00	0	3,440	0.00%
2021/11/02	7	199.21	12	191.67	185.00	-5	3,428	-0.15%
2021/11/01	5	192.30	2	191.50	193.00	3	3,324	0.09%
2021/10/29	1	185.00	0	0.00	182.50	1	3,249	0.03%
2021/10/28	0	0.00	2	184.50	183.50	-2	3,203	-0.06%
2021/10/27	0	0.00	2	182.25	182.00	-2	3,207	-0.06%
2021/10/26	6	178.08	6	179.50	173.50	0	3,217	0.00%
2021/10/25	11	185.23	3	186.00	184.00	8	3,180	0.25%
2021/10/22	8	184.31	11.1	184.36	182.50	-3.1	3,300	-0.09%
2021/10/21	12.1	181.11	12	180.25	183.50	0.1	3,368	0.00%
2021/10/20	30	174.32	34	172.79	179.00	-4	3,258	-0.12%
2021/10/19	3	167.17	2	165.50	171.50	1	3,263	0.03%
2021/10/18	7	156.43	20	155.38	156.00	-13	3,270	-0.40%
2021/10/15	26	154.10	21	153.83	152.00	5	3,285	0.15%
2021/10/14	17	153.68	7	152.57	153.50	10	3,305	0.30%
2021/10/13	35	158.01	60	157.88	152.50	-25	3,340	-0.75%
2021/10/12	25	165.30	0	0.00	161.50	25	3,334	0.75%
2021/10/08	26	168.12	38	169.63	168.50	-12	3,332	-0.36%
2021/10/07	6	155.92	11	157.14	160.50	-5	3,196	-0.16%
2021/10/06	15	150.63	5	151.50	149.00	10	3,349	0.30%
2021/10/05	12	146.25	7	151.79	151.00	5	3,409	0.15%
2021/10/04	6	146.00	26	145.69	146.00	-20	3,412	-0.59%
2021/10/01	26	154.77	37	155.15	149.00	-11	3,430	-0.32%
2021/09/30	13	158.35	11	160.32	157.00	2	3,472	0.06%
2021/09/29	15	161.60	14	160.82	160.50	1	3,633	0.03%
2021/09/28	19	165.29	16	166.69	166.50	3	3,652	0.08%
2021/09/27	0	0.00	5	160.70	160.00	-5	3,588	-0.14%
2021/09/24	3	156.50	10	155.75	157.00	-7	3,601	-0.19%
2021/09/23	21	153.90	4	154.38	154.50	17	3,649	0.47%
2021/09/22	6	144.83	12	143.88	149.00	-6	3,659	-0.16%
2021/09/17	6	146.50	10	148.25	148.50	-4	3,714	-0.11%
2021/09/16	20	151.40	17	151.59	148.50	3	3,742	0.08%
2021/09/15	22	151.59	17	152.09	150.00	5	3,882	0.13%
2021/09/14	12	150.63	1	154.50	151.00	11	4,022	0.27%
2021/09/13	1	150.00	6	153.33	150.00	-5	4,151	-0.12%
2021/09/10	23	150.43	10	151.55	151.00	13	4,416	0.29%
2021/09/09	3	146.83	3	149.17	154.50	0	4,614	0.00%
2021/09/08	3	148.17	3	150.17	151.00	0	4,587	0.00%
2021/09/07	4	151.13	4	151.75	148.50	0	4,472	0.00%
2021/09/06	9	161.39	8	159.00	157.00	1	4,354	0.02%
2021/09/03	12	176.08	9	176.72	174.00	3	4,324	0.07%
2021/09/01	1	165.50	2	165.00	165.00	-1	4,224	-0.02%
2021/08/31	2	160.50	1	156.00	157.50	1	4,209	0.02%
2021/08/27	0	0.00	10	153.40	152.50	-10	4,245	-0.24%
2021/08/26	1	159.00	6	159.50	158.50	-5	4,295	-0.12%
2021/08/25	6	156.00	1	160.00	159.50	5	4,321	0.12%
2021/08/23	0	0.00	1	158.00	158.50	-1	4,346	-0.02%
2021/08/20	12	146.58	22	146.61	149.50	-10	4,369	-0.23%
2021/08/19	2	148.00	12	147.33	144.00	-10	4,400	-0.23%
2021/08/18	22	144.98	12	147.33	153.00	10	4,416	0.23%
2021/08/17	21	150.67	0	0.00	148.00	21	4,427	0.47%
2021/08/13	0	0.00	20	161.90	159.00	-20	4,426	-0.45%
2021/08/12	21	158.60	4	163.25	162.50	17	4,433	0.38%
2021/08/11	3	161.67	3	163.67	157.50	0	4,439	0.00%
2021/08/10	2	164.75	2	166.75	166.00	0	4,453	0.00%
2021/08/09	1	168.00	2	168.50	168.00	-1	4,463	-0.02%
2021/08/04	4	176.63	1	179.00	176.50	3	4,566	0.07%
2021/08/03	1	177.50	0	0.00	179.00	1	4,593	0.02%
2021/08/02	1	172.00	1	174.50	175.00	0	4,581	0.00%
2021/07/30	3	182.83	1	182.00	179.00	2	4,574	0.04%
2021/07/29	0	0.00	4	180.50	184.50	-4	4,540	-0.09%
2021/07/28	10	186.20	4	189.88	178.50	6	4,513	0.13%
2021/07/27	3	194.17	5	194.70	193.00	-2	4,381	-0.05%
2021/07/26	0	0.00	3	183.67	183.50	-3	4,245	-0.07%
2021/07/23	9	184.94	6	186.83	174.50	3	4,182	0.07%
2021/07/22	0	0.00	1	185.00	190.00	-1	4,072	-0.02%
2021/07/20	0	0.00	4	169.00	168.50	-4	3,989	-0.10%
2021/07/19	4	178.00	0	0.00	176.00	4	3,969	0.10%
2021/07/14	2	177.50	1	178.50	176.00	1	4,054	0.02%
2021/07/13	4	187.38	6	190.25	181.50	-2	3,993	-0.05%
2021/07/09	2	172.50	5	169.40	167.50	-3	3,825	-0.08%
2021/07/08	4	176.50	2	176.50	174.50	2	3,889	0.05%
2021/07/07	4	175.00	1	175.50	175.50	3	3,884	0.08%
2021/07/06	3	169.50	5	174.20	175.50	-2	3,859	-0.05%
2021/07/05	4	163.50	3	161.17	164.00	1	3,728	0.03%
2021/07/02	0	0.00	1	159.00	159.00	-1	3,826	-0.03%
2021/06/30	1	164.50	0	0.00	161.50	1	3,948	0.03%
2021/06/25	4	166.00	6	167.50	169.00	-2	4,261	-0.05%
2021/06/24	28	164.48	28.1	164.28	168.00	-0.1	4,637	0.00%
2021/06/23	3	165.00	1	171.00	171.00	2	4,842	0.04%
2021/06/22	8	161.44	8	160.06	155.50	0	4,777	0.00%
2021/06/21	20	157.70	21	156.83	157.00	-1	4,649	-0.02%
2021/06/18	9.1	153.19	7	154.50	158.00	2.1	4,427	0.05%
2021/06/16	0	0.00	2	143.50	140.50	-2	4,283	-0.05%
2021/06/15	2	143.00	0	0.00	143.00	2	4,321	0.05%
2021/06/11	4	148.38	5	147.80	145.00	-1	4,348	-0.02%
2021/06/10	2	147.00	3.3	142.61	148.00	-1.3	4,339	-0.03%
2021/06/09	1.3	142.04	5	144.60	141.00	-3.7	4,371	-0.08%
2021/06/04	5	139.00	5	138.00	138.00	0	4,869	0.00%
2021/06/03	7	142.79	3	141.83	143.00	4	4,885	0.08%
2021/06/02	1	135.00	0	0.00	134.00	1	4,857	0.02%
2021/06/01	2	139.75	4	143.00	139.00	-2	4,842	-0.04%
2021/05/28	1	140.00	2	139.50	140.50	-1	4,859	-0.02%
2021/05/27	3	136.50	1	139.00	135.50	2	4,883	0.04%
2021/05/26	1	136.50	2	138.75	142.00	-1	4,858	-0.02%
2021/05/25	3	136.17	3	138.33	135.00	0	4,970	0.00%
2021/05/19	1	123.50	2	125.00	124.00	-1	5,090	-0.02%
2021/05/14	1	124.50	1	130.00	122.50	0	5,043	0.00%
2021/05/12	5	121.20	4	116.75	120.00	1	4,940	0.02%
2021/05/10	1	136.50	0	0.00	134.50	1	4,830	0.02%
2021/05/07	1	141.00	2	136.00	141.00	-1	4,821	-0.02%
2021/05/03	1	143.00	0	0.00	139.50	1	4,706	0.02%
2021/04/28	0	147.00	1	146.50	145.50	-1	4,670	-0.02%
2021/04/27	1	145.00	0	0.00	143.00	1	4,655	0.02%
2021/04/26	0	0.00	1	150.00	148.00	-1	4,628	-0.02%
2021/04/23	1	144.00	1	144.50	144.50	0	4,585	0.00%
2021/04/22	1	145.00	0.1	147.50	140.00	0.9	4,555	0.02%
2021/04/21	1.1	150.36	2.1	150.90	151.50	-1	4,494	-0.02%
2021/04/20	1.1	148.50	4	147.88	147.50	-2.9	4,425	-0.07%
2021/04/19	1	143.50	1	141.50	140.50	0	4,364	0.00%
2021/04/16	1	144.00	0	0.00	144.00	1	4,352	0.02%
2021/04/09	0	0.00	2	149.00	146.50	-2	4,057	-0.05%
2021/04/08	7	153.00	4	154.63	150.00	3	4,001	0.07%
2021/04/07	3	148.50	4	148.63	145.50	-1	3,843	-0.03%
2021/04/06	7	154.79	7	153.93	150.50	0	3,767	0.00%
2021/04/01	5	147.40	6	148.33	147.00	-1	3,651	-0.03%
2021/03/31	22	149.75	20	151.05	149.50	2	3,576	0.06%
2021/03/30	59	149.36	59	148.83	152.00	0	3,469	0.00%
2021/03/29	102	148.41	101	148.45	146.00	1	3,154	0.03%	大買/大賣/
2021/03/26	100	136.05	101	132.31	143.00	-1	2,735	-0.04%	大賣/
2021/03/25	4	126.88	6	124.08	130.00	-2	2,389	-0.08%
2021/03/24	2	115.50	5	116.40	118.50	-3	2,307	-0.13%
2021/03/23	6	117.08	2	116.50	115.50	4	2,283	0.18%
2021/03/22	10	114.70	13	115.81	120.50	-3	2,217	-0.14%
2021/03/19	6	114.67	3	117.00	113.50	3	2,166	0.14%
2021/03/18	2	115.00	2	117.50	118.00	0	2,149	0.00%
2021/03/17	4	116.00	2	118.50	117.00	2	2,108	0.09%
2021/03/16	3	116.33	3	119.33	120.00	0	2,068	0.00%
2021/03/15	6	118.17	5	119.50	120.00	1	1,969	0.05%
2021/03/12	66	115.19	66.4	115.35	115.50	-0.4	1,878	-0.02%
2021/03/11	53	114.19	53	108.35	113.00	0	1,784	0.00%
2021/03/10	4	103.63	5	103.80	106.50	-1	1,502	-0.07%
2021/03/09	4	97.75	4	103.00	97.00	0	1,346	0.00%
2021/03/08	1	98.50	0	0.00	101.00	1	1,307	0.08%
2021/03/02	10	100.80	10.4	98.84	98.00	-0.4	1,209	-0.03%
2021/02/25	10	101.64	11	102.64	96.50	-1	1,182	-0.08%
2021/02/24	2	98.00	2	101.00	101.00	0	1,053	0.00%
2021/02/19	0	0.00	1	88.80	89.00	-1	812	-0.12%
2021/01/20	0	0.00	2	83.40	81.50	-2	796	-0.25%
2021/01/12	2	86.30	0	0.00	84.70	2	759	0.26%
2021/01/11	0	0.00	1	85.30	86.30	-1	750	-0.13%
2021/01/06	0	0.00	1	85.50	85.50	-1	745	-0.13%
2020/12/31	0	0.00	0.1	85.40	85.40	-0.1	759	-0.01%
2020/12/23	0	0.00	20	83.76	84.00	-20	791	-2.53%
2020/12/22	5	84.90	21.1	84.92	83.70	-16.1	795	-2.02%
2020/12/21	6	84.30	10	83.84	84.60	-4	793	-0.50%
2020/12/18	10	85.75	20.1	85.18	85.10	-10.1	790	-1.28%
2020/12/17	10.1	85.66	0	0.00	85.80	10.1	786	1.28%
2020/12/16	2	86.10	7	86.13	85.80	-5	796	-0.63%
2020/12/15	49	85.73	4	88.70	85.10	45	803	5.60%
2020/12/14	0.1	87.50	0	0.00	87.80	0.1	789	0.01%
2020/12/11	3	85.30	28	85.38	85.50	-25	774	-3.23%
2020/12/10	0	0.00	30	86.93	86.70	-30	763	-3.93%
2020/12/09	22	88.40	17	88.16	88.00	5	753	0.66%
2020/12/08	36	89.19	15	89.27	88.10	21	739	2.84%
2020/12/07	18	87.38	19	87.41	90.80	-1	696	-0.14%
2020/12/04	5	86.40	5	86.56	86.50	0	652	0.00%
2020/12/03	15	86.37	11	86.95	86.30	4	652	0.61%
2020/12/02	8	86.24	9	85.92	87.00	-1	648	-0.15%
2020/12/01	15	85.17	18	85.78	85.40	-3	643	-0.47%
2020/11/30	20	86.75	40	86.23	85.60	-20	648	-3.09%
2020/11/27	0	0.00	20	86.61	86.80	-20	643	-3.11%
2020/11/26	16	86.13	16	86.60	86.50	0	639	0.00%
2020/11/25	80	86.68	10	87.20	86.60	70	636	11.01%
2020/11/24	1	88.00	0	0.00	87.70	1	613	0.16%
2020/11/12	0	0.00	30	83.25	82.30	-30	624	-4.80%
2020/11/11	30	84.15	0	0.00	83.60	30	627	4.78%
2020/11/10	21	83.84	21	82.99	84.00	0	617	0.00%
2020/11/09	4	84.80	4	85.58	84.50	0	617	0.00%
2020/11/06	0	0.00	13	80.88	81.90	-13	589	-2.21%
2020/11/05	0	0.00	12	80.21	80.00	-12	592	-2.02%
2020/11/04	15	79.41	1	79.70	79.70	14	601	2.33%
2020/11/03	0	0.00	9	79.04	79.00	-9	617	-1.46%
2020/11/02	0	0.00	10	79.00	78.20	-10	641	-1.56%
2020/10/30	19	79.96	9	80.53	79.00	10	653	1.53%
2020/10/28	10	80.20	5	80.84	79.70	5	660	0.76%
2020/10/27	0	0.00	17	80.11	80.90	-17	672	-2.53%
2020/10/26	14	80.91	12	81.87	80.30	2	694	0.29%
2020/10/23	0	0.00	5	79.40	80.10	-5	710	-0.70%
2020/10/22	5	79.00	0	0.00	79.00	5	743	0.67%
2020/10/21	1	81.10	6	80.73	80.20	-5	763	-0.65%
2020/10/20	15	80.82	0	0.00	80.80	15	803	1.87%
2020/10/19	10	80.95	0	0.00	81.00	10	821	1.22%
2020/10/16	0	0.00	10	81.40	80.10	-10	836	-1.19%
2020/10/15	0	0.00	30	82.00	81.10	-30	852	-3.52%
2020/10/14	10	82.30	0	0.00	82.80	10	862	1.16%
2020/10/13	0	0.00	15	82.87	82.70	-15	874	-1.72%
2020/10/12	15	82.23	10	83.00	82.20	5	871	0.57%
2020/10/08	13	82.00	13	81.68	82.00	0	880	0.00%
2020/10/07	16	81.79	16.5	82.04	81.60	-0.5	880	-0.06%
2020/10/06	10	79.90	12	79.74	80.00	-2	856	-0.23%
2020/10/05	2	78.05	0	0.00	79.20	2	878	0.23%
2020/09/30	20	77.90	10	78.14	78.20	10	930	1.07%
2020/09/29	0	0.00	20	77.25	78.20	-20	957	-2.09%
2020/09/28	10	76.75	9	77.90	76.70	1	1,007	0.10%
2020/09/25	14	75.59	2	75.00	75.20	12	1,040	1.15%
2020/09/24	0	0.00	5	78.50	77.10	-5	1,048	-0.48%
2020/09/23	12	78.82	10	79.80	78.50	2	1,058	0.19%
2020/09/22	0	0.00	10	78.80	79.70	-10	1,066	-0.94%
2020/09/21	33	80.77	14	80.79	80.10	19	1,071	1.77%
2020/09/18	10	80.00	10	79.45	80.80	0	1,076	0.00%
2020/09/17	5	78.70	10	78.77	79.00	-5	1,114	-0.45%
2020/09/16	5	77.90	0	0.00	79.00	5	1,122	0.45%
2020/09/15	10	77.31	20	77.63	77.60	-10	1,124	-0.89%
2020/09/14	20	76.23	10	76.20	76.80	10	1,135	0.88%
2020/09/11	17	76.79	5	76.80	76.70	12	1,150	1.04%
2020/09/10	10	77.42	5	77.60	77.20	5	1,168	0.43%
2020/09/09	25	77.06	0	0.00	77.10	25	1,182	2.11%
2020/09/08	0	0.00	45	79.05	78.40	-45	1,201	-3.74%
2020/09/07	25	80.03	0	0.00	79.20	25	1,232	2.03%
2020/09/04	0	0.00	10	80.00	80.20	-10	1,265	-0.79%
2020/09/03	10	81.45	5	81.30	81.20	5	1,356	0.37%
2020/09/02	1	79.70	16	79.99	80.00	-15	1,434	-1.05%
2020/09/01	22	78.60	7	78.74	78.80	15	1,565	0.96%
2020/08/31	10	80.10	30	80.18	79.10	-20	1,581	-1.26%
2020/08/28	20	80.42	0	0.00	80.60	20	1,588	1.26%
2020/08/27	6	81.60	5	81.30	81.20	1	1,597	0.06%
2020/08/26	11	80.71	12	81.17	81.00	-1	1,611	-0.06%
2020/08/25	25	80.77	0	0.00	80.90	25	1,636	1.53%
2020/08/24	5	80.80	5	80.70	80.80	0	1,648	0.00%
2020/08/18	10	81.00	10	81.20	81.60	0	1,740	0.00%
2020/08/17	1	81.50	0	0.00	81.20	1	1,762	0.06%
2020/08/13	1	81.70	21	82.42	81.10	-20	1,939	-1.03%
2020/08/12	1	84.10	11	82.81	82.60	-10	1,930	-0.52%
2020/08/11	0	0.00	20	85.18	83.90	-20	1,926	-1.04%
2020/08/10	15	86.36	15	87.73	85.60	0	1,923	0.00%
2020/08/07	20	87.23	0	0.00	87.20	20	1,928	1.04%
2020/08/06	20	87.60	25	88.38	88.20	-5	1,919	-0.26%
2020/08/05	14	85.86	10	86.33	86.60	4	1,901	0.21%
2020/08/04	12	84.08	10	83.97	84.50	2	1,893	0.11%
2020/08/03	5	83.80	17	84.43	83.50	-12	1,895	-0.63%
2020/07/31	5	83.12	20	82.42	84.50	-15	1,899	-0.79%
2020/07/30	42	81.76	10	82.00	81.50	32	1,892	1.69%
2020/07/29	25	85.42	25	85.16	85.20	0	1,879	0.00%
2020/07/28	25	86.22	0	0.00	85.40	25	1,860	1.34%
2020/07/20	0	0.00	20	84.61	85.50	-20	1,753	-1.14%
2020/07/17	35	86.57	15	85.27	85.50	20	1,749	1.14%
2020/07/16	5	86.40	5	86.80	87.00	0	1,740	0.00%
2020/07/14	20	86.03	45	85.26	85.20	-25	1,724	-1.45%
2020/07/13	25	86.30	26	86.87	86.40	-1	1,726	-0.06%
2020/07/10	26	86.24	40	87.68	86.00	-14	1,726	-0.81%
2020/07/09	44	89.93	24	90.83	89.80	20	1,708	1.17%
2020/07/08	20	86.83	35	86.92	88.10	-15	1,656	-0.91%
2020/07/07	32	87.53	22	88.19	86.00	10	1,625	0.62%
2020/07/06	6	86.95	31	85.68	87.10	-25	1,582	-1.58%
2020/07/03	30	84.66	1	84.60	84.60	29	1,558	1.86%
2020/07/02	0	0.00	7	84.04	84.70	-7	1,556	-0.45%
2020/07/01	5	83.94	9	83.84	83.40	-4	1,548	-0.26%
2020/06/30	0	0.00	25	82.68	83.40	-25	1,540	-1.62%
2020/06/29	24	82.38	0	0.00	82.00	24	1,545	1.55%
2020/06/24	11	84.21	20	84.98	84.10	-9	1,543	-0.58%
2020/06/23	32	81.63	10	80.80	81.90	22	1,543	1.43%
2020/06/22	10	81.20	20	81.40	81.80	-10	1,571	-0.64%
2020/06/19	8	81.76	18	82.00	81.30	-10	1,582	-0.63%
2020/06/18	45	81.52	5	82.50	82.10	40	1,579	2.53%
2020/06/17	0	0.00	2	80.75	82.20	-2	1,561	-0.13%
2020/06/15	0	0.00	90	79.12	78.90	-90	1,567	-5.74%
2020/06/12	42	80.29	50	79.97	81.00	-8	1,553	-0.52%
2020/06/11	30	84.37	20	85.15	82.70	10	1,526	0.66%
2020/06/10	40	87.03	5	87.26	84.70	35	1,511	2.32%
2020/06/09	64	85.63	34	85.54	86.10	30	1,443	2.08%
2020/06/08	20	82.48	26	83.85	87.50	-6	1,377	-0.44%
2020/06/05	20	79.62	20	79.68	79.60	0	1,276	0.00%
2020/06/04	30	78.60	55	79.13	78.60	-25	1,266	-1.97%
2020/06/03	12	79.55	43	79.68	79.50	-31	1,266	-2.45%
2020/06/02	62	80.11	46	79.89	79.50	16	1,266	1.26%
2020/06/01	15	79.13	21	79.42	81.00	-6	1,248	-0.48%
2020/05/29	28	78.49	32	78.33	78.80	-4	1,224	-0.33%
2020/05/28	44	78.69	27	78.94	77.60	17	1,208	1.41%
2020/05/27	5	74.90	25	76.42	76.90	-20	1,145	-1.75%
2020/05/26	25	74.77	47	74.30	74.00	-22	1,100	-2.00%
2020/05/25	42	73.99	41	75.44	75.00	1	1,090	0.09%
2020/05/22	50	75.58	40	76.30	74.80	10	1,065	0.94%
2020/05/21	79	78.08	81	78.23	77.90	-2	1,040	-0.19%
2020/05/20	18	77.01	26	75.85	78.30	-8	946	-0.85%
2020/05/19	10	71.35	5	70.90	71.20	5	860	0.58%
2020/05/18	16	70.49	1	71.00	70.20	15	857	1.75%
2020/05/15	0	0.00	25	70.70	70.10	-25	850	-2.94%
2020/05/14	47	71.21	17	71.42	70.50	30	845	3.55%
2020/05/13	20	70.63	10	70.40	71.10	10	832	1.20%
2020/05/12	20	70.73	31.1	70.85	70.30	-11.1	827	-1.34%
2020/05/11	24	71.58	15	71.53	71.30	9	824	1.09%
2020/05/08	15	71.23	15	71.07	71.00	0	823	0.00%
2020/05/07	12	71.08	10.1	71.25	70.90	1.9	822	0.23%
2020/05/06	11	69.41	21	69.72	69.70	-10	820	-1.22%
2020/05/05	20	69.15	25	69.29	69.80	-5	828	-0.60%
2020/05/04	15.2	66.72	0	0.00	68.50	15.2	829	1.83%
2020/04/30	5	67.00	5	68.50	68.00	0	829	0.00%
2020/04/29	10	65.65	10	65.42	66.20	0	828	0.00%
2020/04/28	11	64.76	0	0.00	64.90	11	827	1.33%
2020/04/27	0	0.00	40	64.14	64.90	-40	856	-4.67%
2020/04/23	25	63.06	0	0.00	63.40	25	867	2.88%
2020/04/22	15	62.05	0	0.00	62.50	15	866	1.73%
2020/04/21	10	63.25	50	63.35	62.80	-40	860	-4.65%
2020/04/20	22	64.16	9	64.04	64.40	13	859	1.51%
2020/04/17	37	64.99	20	65.17	64.20	17	862	1.97%
2020/04/16	0	0.00	11	63.93	64.50	-11	852	-1.29%
2020/04/15	22	63.30	10	63.30	63.40	12	842	1.43%
2020/04/14	19	62.83	0	0.00	62.90	19	836	2.27%
2020/04/13	25	62.00	25	62.00	61.80	0	834	0.00%
2020/04/10	0	0.00	25	61.87	62.20	-25	839	-2.98%
2020/04/09	17	62.32	42	62.83	62.10	-25	852	-2.93%
2020/04/08	21	62.44	31	62.39	62.80	-10	847	-1.18%
2020/04/07	35	62.11	12	62.23	62.30	23	836	2.75%
2020/04/06	17	60.82	10	60.60	61.50	7	826	0.85%
2020/04/01	0	0.00	30	60.54	60.60	-30	827	-3.62%
2020/03/31	40	60.75	40	60.74	60.60	0	836	0.00%
2020/03/30	19	59.00	19	58.87	60.90	0	831	0.00%
2020/03/27	55	61.55	31	61.15	59.70	24	839	2.86%
2020/03/26	27	58.12	67	57.84	58.40	-40	796	-5.02%
2020/03/25	35	54.46	15	54.00	55.60	20	766	2.61%
2020/03/24	26	50.52	20	50.70	51.10	6	772	0.78%
2020/03/23	0	0.00	35	47.27	48.00	-35	775	-4.52%
2020/03/20	25	49.59	15	49.23	50.50	10	780	1.28%
2020/03/19	106	48.58	34	48.05	47.20	72	776	9.27%	大買/
2020/03/18	25	53.68	5	56.20	52.30	20	779	2.57%
2020/03/17	10	55.02	0	0.00	55.30	10	790	1.26%
2020/03/16	45	60.10	66	61.47	58.10	-21	822	-2.55%
2020/03/13	25	60.48	0	0.00	63.60	25	873	2.86%
2020/03/12	28	67.27	12	66.95	66.80	16	869	1.84%
2020/03/11	4	73.78	9	72.57	71.50	-5	880	-0.57%
2020/03/10	5	69.40	0	0.00	71.00	5	904	0.55%
2020/03/02	0	0.00	20	67.04	68.00	-20	1,262	-1.58%
2020/02/27	20	69.35	0	0.00	68.40	20	1,265	1.58%
2020/02/25	0	0.00	10	69.60	72.00	-10	1,269	-0.79%
2020/02/24	10	71.00	0.1	70.60	70.70	9.9	1,276	0.78%
2020/02/21	3	72.20	61	72.05	71.90	-58	1,290	-4.50%
2020/02/20	10	72.25	0	0.00	72.10	10	1,296	0.77%
2020/02/19	0.1	70.80	2	71.30	71.20	-1.9	1,299	-0.15%
2020/02/18	0	0.00	5	70.40	70.40	-5	1,357	-0.37%
2020/02/17	5	70.30	8	70.30	70.40	-3	1,419	-0.21%
2020/02/14	7	71.01	0	0.00	71.20	7	1,515	0.46%
2020/02/13	0	0.00	14	71.53	70.90	-14	1,527	-0.92%
2020/02/12	5	71.50	0	0.00	71.50	5	1,572	0.32%
2020/02/11	28	70.42	6	70.48	71.20	22	1,584	1.39%
2020/02/10	21	68.90	0	0.00	69.00	21	1,597	1.31%
2020/02/07	20	70.13	0	0.00	69.90	20	1,624	1.23%
2020/01/31	0	0.00	3	70.57	70.80	-3	1,789	-0.17%
2020/01/02	2	79.30	2	78.75	79.30	0	2,381	0.00%
2019/12/31	2	78.80	2	78.80	78.60	0	2,376	0.00%
2019/12/30	0	0.00	1	78.40	78.20	-1	2,378	-0.04%
2019/12/27	3	78.10	3.2	78.28	77.90	-0.2	2,374	-0.01%
2019/12/26	2	77.60	2	77.60	77.60	0	2,374	0.00%
2019/12/24	10	81.00	10	80.78	78.80	0	2,360	0.00%
2019/12/23	1	79.50	1	79.80	79.80	0	2,336	0.00%
2019/12/19	0	0.00	0.3	78.70	78.70	-0.3	2,324	-0.01%
2019/12/18	0.1	80.00	0	0.00	80.70	0.1	2,305	0.00%
2019/12/17	1	80.30	0.2	79.70	79.90	0.8	2,298	0.03%
2019/12/16	0.1	80.30	0	0.00	80.50	0.1	2,300	0.00%
2019/12/13	1	80.50	1	78.50	79.70	0	2,291	0.00%
2019/12/11	13	80.68	27	81.10	80.70	-14	2,243	-0.62%
2019/12/10	21.2	81.06	10	81.06	81.70	11.2	2,204	0.51%
2019/12/09	0	0.00	0.3	77.90	78.10	-0.3	2,133	-0.01%
2019/12/06	4	78.75	4	79.53	78.70	0	2,111	0.00%
2019/12/05	11.1	79.20	10	79.00	79.80	1.1	2,076	0.05%
2019/12/04	2.1	78.18	1	79.40	79.00	1.1	2,019	0.06%
2019/12/03	0.1	75.80	0	0.00	75.90	0.1	1,964	0.00%
2019/12/02	3	79.00	3	79.20	75.10	0	1,955	0.00%
2019/11/29	24.1	79.23	24	79.22	76.50	0.1	1,889	0.00%
2019/11/27	11	74.85	10	75.32	74.30	1	1,658	0.06%
2019/11/26	2	73.90	3	74.23	74.30	-1	1,648	-0.06%
2019/11/25	1	72.20	1	72.40	72.80	0	1,650	0.00%
2019/11/15	12	76.10	12	77.91	75.70	0	1,584	0.00%
2019/11/14	1	74.80	4	76.70	78.40	-3	1,526	-0.20%
2019/11/13	2	76.50	2	77.10	76.20	0	1,463	0.00%
2019/11/12	0	0.00	2	72.20	72.50	-2	1,365	-0.15%
2019/11/08	0	0.00	1	73.60	75.00	-1	1,313	-0.08%
2019/11/07	2	75.50	0	0.00	75.00	2	1,299	0.15%
2019/11/05	6	78.05	13	77.31	76.50	-7	1,254	-0.56%
2019/11/01	1	73.20	0	0.00	73.20	1	1,129	0.09%
2019/10/31	3	74.93	3	76.97	74.40	0	1,114	0.00%
2019/10/30	4	75.83	1	75.90	76.90	3	1,100	0.27%
2019/10/29	18	76.01	17	75.36	75.90	1	1,083	0.09%
2019/10/28	10	71.70	0	0.00	72.90	10	947	1.06%
2019/10/25	9	69.90	9	70.30	69.90	0	895	0.00%
2019/10/24	0	0.00	2	68.90	69.40	-2	745	-0.27%
2019/10/23	1	67.70	2	66.70	66.70	-1	692	-0.14%
2019/10/21	6	68.07	4	68.83	66.80	2	681	0.29%
2019/10/18	14	68.83	14	69.04	69.00	0	651	0.00%
2019/10/17	2	65.60	8	67.51	68.40	-6	549	-1.09%
2019/09/17	0	0.00	2	60.40	61.80	-2	412	-0.49%
2019/09/12	0	0.00	1	60.70	60.30	-1	407	-0.25%
2019/09/06	1	60.20	1	59.90	59.90	0	402	0.00%
2019/09/05	0	0.00	5	60.50	60.20	-5	402	-1.24%
2019/09/04	2	60.50	0	0.00	60.90	2	400	0.50%
2019/09/02	1	60.40	0	0.00	60.50	1	395	0.25%
2019/08/30	3	60.23	1	59.80	60.00	2	390	0.51%
2019/08/29	1	57.70	1	58.30	58.30	0	370	0.00%
2019/08/28	4	58.00	0	0.00	57.90	4	367	1.09%
2019/08/26	0	0.00	50	55.98	55.80	-50	358	-13.95%
2019/08/23	40	57.11	0	0.00	56.80	40	356	11.23%
2019/08/22	10	56.90	0	0.00	57.00	10	356	2.80%
2019/08/14	0	0.00	5	55.72	55.60	-5	350	-1.43%
2019/08/07	0	0.00	30	54.75	56.60	-30	339	-8.82%
2019/08/06	10	54.69	0	0.00	55.20	10	335	2.98%
2019/08/05	20	56.15	0	0.00	55.80	20	334	5.97%
2019/08/02	0	0.00	50	57.84	56.90	-50	336	-14.88%
2019/08/01	50	58.35	0	0.00	58.30	50	331	15.09%
2019/07/29	1	63.50	20	63.15	62.70	-19	289	-6.56%
2019/07/26	0	0.00	35	62.96	63.20	-35	284	-12.31%
2019/07/25	28	62.65	8	62.70	63.10	20	280	7.14%
2019/07/24	10	61.80	10	61.96	62.20	0	273	0.00%
2019/07/23	0	0.00	10	61.60	61.40	-10	269	-3.71%
2019/07/22	0	0.00	10	60.23	60.30	-10	258	-3.86%
2019/07/19	10	59.43	0	0.00	59.30	10	254	3.92%
2019/07/18	0	0.00	10	60.10	59.50	-10	253	-3.94%
2019/07/17	10	60.70	11	60.78	60.60	-1	254	-0.39%
2019/07/16	20	60.43	3	60.80	60.80	17	254	6.68%
2019/07/15	10	59.60	5	59.40	59.70	5	248	2.01%
2019/07/12	7	59.60	0	0.00	59.50	7	249	2.80%
2019/07/11	0	0.00	13	59.35	59.50	-13	249	-5.20%
2019/07/10	5	59.40	0	0.00	59.50	5	249	2.00%
2019/07/09	5	59.00	0	0.00	59.00	5	252	1.98%
2019/07/08	2	59.50	10	59.30	59.10	-8	257	-3.11%
2019/07/05	0	0.00	7	59.30	59.40	-7	256	-2.73%
2019/07/04	0	0.00	15	59.67	59.50	-15	257	-5.82%
2019/07/03	11	59.25	0	0.00	59.40	11	266	4.13%
2019/07/01	11	58.58	0	0.00	58.80	11	268	4.10%
2019/06/28	10	57.05	0	0.00	57.10	10	266	3.75%
2019/06/26	5	56.40	5	56.70	56.50	0	269	0.00%
2019/06/25	10	56.25	5	56.68	56.30	5	265	1.88%
2019/06/24	25	56.69	0	0.00	57.00	25	278	8.97%
2019/05/31	1	57.00	0	0.00	57.20	1	319	0.31%
2019/05/27	2	56.80	0	0.00	56.80	2	363	0.55%
2019/03/22	0	64.80	0	0.00	65.00	0	374	0.00%
2019/01/28	0	0.00	4	63.90	64.00	-4	493	-0.81%
2019/01/24	1	63.80	1	63.40	63.40	0	509	0.00%
2019/01/14	0	0.00	6	60.50	60.50	-6	539	-1.11%
2018/12/28	2	60.40	0	0.00	60.40	2	615	0.32%
2018/12/27	2	62.10	0	0.00	62.10	2	643	0.31%
2018/12/21	0	0.00	4	65.10	65.10	-4	678	-0.59%
2018/12/20	2	63.70	0	0.00	63.90	2	696	0.29%
2018/12/19	2	64.60	0	0.00	64.60	2	701	0.28%
2018/12/14	4	68.10	4	68.50	65.40	0	735	0.00%
2018/12/13	0	0.00	2	66.90	67.10	-2	722	-0.28%
2018/12/12	3	66.30	0	0.00	65.40	3	737	0.41%
2018/12/11	2	62.90	0	0.00	63.60	2	761	0.26%
2018/11/30	0	0.00	1	64.10	64.30	-1	1,096	-0.09%
2018/11/28	1	64.40	0	0.00	63.70	1	1,113	0.09%
2018/11/05	0	0.00	2	57.40	58.20	-2	1,276	-0.16%
2018/10/26	0	49.80	0	0.00	50.40	0	1,363	0.00%
2018/10/16	0	0.00	1	57.30	57.00	-1	1,514	-0.07%
2018/10/12	1	55.50	0	0.00	55.90	1	1,564	0.06%
2018/10/04	2	66.20	4	67.30	66.20	-2	1,757	-0.11%
2018/10/03	6	71.10	0	0.00	69.90	6	1,862	0.32%
2018/10/02	0.2	72.30	0	0.00	72.30	0.2	1,903	0.01%
2018/09/18	0	0.00	2	54.55	53.90	-2	2,104	-0.10%
2018/09/07	1	56.10	0	0.00	54.70	1	2,907	0.03%
2018/09/05	1	56.10	0	0.00	56.10	1	3,214	0.03%
2018/09/03	1	60.00	1	60.40	57.30	0	3,740	0.00%
2018/08/31	4	58.40	2	59.40	60.40	2	3,722	0.05%
2018/08/30	0	0.00	1	57.80	57.80	-1	3,664	-0.03%
2018/08/22	0	0.00	1	56.50	54.60	-1	4,633	-0.02%
2018/08/21	0	0.00	1	54.90	55.00	-1	4,757	-0.02%
2018/08/17	1	56.30	0	0.00	55.00	1	4,923	0.02%
2018/08/16	0	0.00	1	56.50	56.10	-1	4,984	-0.02%
2018/08/15	0	0.00	2	54.95	54.90	-2	4,970	-0.04%
2018/08/14	0	0.00	2	54.70	54.70	-2	4,972	-0.04%
2018/08/13	1	54.00	1	55.00	52.90	0	4,994	0.00%
2018/08/10	0	0.00	4	54.50	54.40	-4	4,983	-0.08%
2018/08/09	0	0.00	1	55.10	55.00	-1	4,978	-0.02%
2018/08/01	0	0.00	1	55.90	56.00	-1	4,980	-0.02%
2018/07/24	0	0.00	2	57.90	57.90	-2	4,890	-0.04%
2018/07/16	0	0.00	1	59.10	58.10	-1	4,892	-0.02%
2018/07/13	0	0.00	5	57.80	57.90	-5	4,869	-0.10%
2018/07/12	5	58.30	11	57.55	58.40	-6	4,860	-0.12%
2018/07/11	8	57.30	0	0.00	56.90	8	4,857	0.16%
2018/07/09	3	55.50	0	0.00	55.90	3	4,851	0.06%
2018/07/06	1	54.10	3	56.20	56.20	-2	4,852	-0.04%
2018/07/05	2	53.50	1	53.70	53.50	1	4,826	0.02%
2018/07/04	4	56.73	10	55.65	56.20	-6	4,802	-0.12%
2018/07/03	6	59.30	1	61.30	59.00	5	4,750	0.11%
2018/07/02	6	59.90	0	0.00	59.00	6	4,663	0.13%
2018/06/29	0	0.00	2	59.40	58.80	-2	4,682	-0.04%
2018/06/28	2	58.30	1	59.50	58.30	1	4,687	0.02%
2018/06/27	2	62.50	5	60.22	59.40	-3	4,809	-0.06%
2018/06/26	2	59.25	9	60.28	61.50	-7	4,766	-0.15%
2018/06/25	9	59.03	0	0.00	59.20	9	4,773	0.19%
2018/06/22	2	60.00	0	0.00	59.00	2	4,754	0.04%
2018/06/21	5	61.84	16	61.88	63.00	-11	4,657	-0.24%
2018/06/20	8	57.08	2.8	59.83	59.40	5.2	4,408	0.12%
2018/06/19	0	0.00	6	58.57	57.40	-6	4,246	-0.14%
2018/06/15	2	60.60	3	60.60	59.90	-1	4,207	-0.02%
2018/06/14	19	60.83	7	60.56	60.40	12	4,125	0.29%
2018/06/13	7	60.13	17	60.44	58.00	-10	3,945	-0.25%
2018/06/12	20	62.68	15	61.92	60.60	5	3,782	0.13%
2018/06/11	12	56.68	30	57.60	58.00	-18	3,466	-0.52%
2018/06/08	13	54.72	0	0.00	54.00	13	3,272	0.40%
2018/06/06	2	53.35	0	0.00	54.10	2	3,199	0.06%
2018/06/05	5	52.64	6	52.78	52.10	-1	3,178	-0.03%
2018/06/04	2	55.10	8.8	54.20	53.60	-6.8	3,204	-0.21%
2018/06/01	9	53.68	2	53.30	52.90	7	3,206	0.22%
2018/05/31	7	58.01	0	0.00	53.50	7	3,126	0.22%
2018/05/30	13	57.75	11	57.81	57.20	2	2,902	0.07%
2018/05/29	4	54.53	2	55.80	56.60	2	2,395	0.08%
2018/05/28	0	0.00	10	50.30	51.50	-10	2,265	-0.44%
2018/05/24	1	48.50	0	0.00	49.15	1	2,134	0.05%
2018/05/10	0	0.00	5	46.23	46.35	-5	2,346	-0.21%
2018/05/09	5	45.80	0	0.00	45.70	5	2,476	0.20%
2018/04/18	0	0.00	5	46.25	46.20	-5	2,987	-0.17%
2018/04/16	5	48.10	0	0.00	47.65	5	2,961	0.17%
2018/04/02	0	0.00	10	48.23	47.60	-10	3,045	-0.33%
2018/03/30	10	51.05	0	0.00	50.50	10	2,963	0.34%
2018/03/28	0	0.00	5	49.45	48.00	-5	2,781	-0.18%
2018/03/27	5	47.00	0	0.00	47.50	5	2,661	0.19%
2018/03/15	0	0.00	20	47.25	47.55	-20	2,640	-0.76%
2018/03/13	10	48.08	0	0.00	48.20	10	2,691	0.37%
2018/03/09	10	46.85	0	0.00	46.15	10	2,664	0.38%
2018/02/21	0	0.00	5	44.20	44.15	-5	2,850	-0.18%
2018/02/12	5	43.20	0	0.00	43.15	5	2,841	0.18%
2018/02/09	0	0.00	1	40.40	42.20	-1	2,861	-0.03%
2018/02/05	1	47.75	0	0.00	47.70	1	2,818	0.04%
2018/02/01	0	0.00	1	52.30	51.40	-1	2,790	-0.04%
2018/01/31	1	50.00	0	0.00	50.40	1	2,691	0.04%
2018/01/30	4	49.91	3	50.80	51.10	1	2,649	0.04%
2018/01/23	5	48.30	5	47.90	47.15	0	2,924	0.00%
2018/01/22	0	0.00	10	45.73	45.95	-10	2,986	-0.33%
2018/01/15	10	47.37	0	0.00	47.50	10	3,614	0.28%
2018/01/12	0	0.00	3	46.82	46.80	-3	3,686	-0.08%
2018/01/10	2	46.40	0	0.00	45.95	2	3,932	0.05%
2018/01/08	1	46.80	0	0.00	46.80	1	4,109	0.02%
2018/01/05	2	50.50	2	48.05	48.70	0	4,087	0.00%
2018/01/04	0	0.00	1.4	47.68	49.25	-1.4	3,981	-0.04%
2018/01/03	0	0.00	5	46.54	46.00	-5	3,920	-0.13%
2018/01/02	5	47.03	0	0.00	46.60	5	3,898	0.13%