台燿 (6274)-永豐金-松山券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
185.5
漲跌
▲2.0
漲幅
+1.09%
成交量
14,627張
產業
上櫃電子零組件類股
733人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台燿 (6274)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/30	6	186.00	69	184.96	185.50	-63	18,030	-0.35%
2024/04/29	2	183.00	48	182.35	183.50	-46	17,950	-0.26%
2024/04/26	32	180.19	22	179.57	179.50	10	18,335	0.05%
2024/04/25	60.5	175.86	16	175.78	175.00	44.5	18,370	0.24%
2024/04/24	154	172.37	31	174.68	175.50	123	18,263	0.67%	大買/鉅額交易
2024/04/23	15	159.77	110	160.05	164.50	-95	18,092	-0.53%	大賣/
2024/04/22	116	156.82	87	154.70	152.50	29	17,925	0.16%	大買/
2024/04/19	95	163.93	24	164.44	163.00	71	17,847	0.40%
2024/04/18	126	167.51	11	167.86	168.00	115	17,747	0.65%	大買/鉅額交易
2024/04/17	91	167.01	80.1	167.67	168.00	10.9	17,651	0.06%
2024/04/16	142.1	166.22	41	168.30	167.00	101.1	17,468	0.58%	大買/鉅額交易
2024/04/15	15	182.37	71	182.70	182.00	-56	17,274	-0.32%
2024/04/12	121	186.34	22	186.00	188.00	99	17,253	0.57%	大買/
2024/04/11	8	185.88	18	186.83	185.00	-10	17,256	-0.06%
2024/04/10	9	189.67	43	191.34	186.50	-34	17,212	-0.20%
2024/04/09	48.1	193.98	108	197.28	192.50	-59.9	16,992	-0.35%	大賣/
2024/04/08	71	187.57	163	187.23	190.50	-92	16,635	-0.55%	大賣/
2024/04/03	45	183.06	37	183.73	187.00	8	16,324	0.05%
2024/04/02	273	181.66	253	180.35	182.00	20	16,359	0.12%	大買/大賣/
2024/04/01	102	183.72	126.1	184.16	182.50	-24.1	16,338	-0.15%	大買/大賣/
2024/03/29	79	180.41	14	181.79	179.00	65	16,149	0.40%
2024/03/28	197	184.99	47.1	183.94	183.00	149.9	15,980	0.94%	大買/鉅額交易
2024/03/27	65	183.25	82.1	183.54	182.50	-17.1	15,766	-0.11%
2024/03/26	119.1	179.44	21	177.19	176.00	98.1	15,387	0.64%	大買/
2024/03/25	6	180.42	171.1	179.88	184.50	-165.1	14,768	-1.12%	大賣/鉅額交易
2024/03/22	30	168.70	49	169.35	168.00	-19	14,296	-0.13%
2024/03/21	15	165.03	16	165.81	165.00	-1	14,082	-0.01%
2024/03/20	13	167.19	6	168.58	163.50	7	13,921	0.05%
2024/03/19	79.1	169.39	77.6	169.46	168.50	1.5	13,749	0.01%
2024/03/18	10	161.45	17.1	162.57	163.50	-7.1	13,233	-0.05%
2024/03/15	41.6	161.13	55	161.41	161.50	-13.4	13,126	-0.10%
2024/03/14	16.1	152.62	10	154.00	156.00	6.1	12,863	0.05%
2024/03/13	104	158.47	104.1	156.71	154.00	-0.1	12,827	0.00%	大買/大賣/
2024/03/12	96	162.88	54	163.06	160.00	42	12,597	0.33%
2024/03/11	117.2	158.75	10	160.20	157.50	107.2	12,266	0.87%	大買/鉅額交易
2024/03/08	273.9	160.70	262	158.05	156.00	11.9	12,121	0.10%	大買/大賣/
2024/03/07	61	167.37	192	172.79	164.00	-131	11,727	-1.12%	大賣/鉅額交易
2024/03/06	348	160.03	13	161.31	163.00	335	11,096	3.02%	大買/鉅額交易
2024/03/05	13	159.54	13	161.00	162.00	0	10,945	0.00%
2024/03/04	35.3	159.77	2	158.00	157.50	33.3	10,844	0.31%
2024/03/01	35	160.87	16	159.97	163.00	19	10,820	0.18%
2024/02/29	5	156.00	21	156.00	156.50	-16	10,839	-0.15%
2024/02/27	31.1	159.32	45	154.95	155.00	-13.9	10,861	-0.13%
2024/02/26	47	165.38	73.1	165.14	162.50	-26.1	10,850	-0.24%
2024/02/23	61	161.83	300.6	165.14	165.50	-239.6	10,697	-2.24%	大賣/鉅額交易
2024/02/22	138	157.95	29	155.41	156.50	109	10,377	1.05%	大買/鉅額交易
2024/02/21	1	151.50	80.1	152.56	151.50	-79.1	10,391	-0.76%
2024/02/20	30.2	152.51	23	152.09	155.50	7.2	10,413	0.07%
2024/02/19	32.2	159.76	156.2	163.03	154.50	-124	10,306	-1.20%	大賣/鉅額交易
2024/02/16	52.2	158.96	140.2	158.82	156.50	-88	10,209	-0.86%	大賣/
2024/02/15	13.1	162.18	128.1	159.96	162.50	-115	10,022	-1.15%	大賣/鉅額交易
2024/02/05	41.1	149.09	96	150.43	148.00	-54.9	9,708	-0.57%
2024/02/02	66.1	145.51	152	145.16	146.50	-85.9	9,390	-0.91%	大賣/
2024/02/01	34	138.60	21	137.43	139.00	13	9,161	0.14%
2024/01/31	42	135.30	25	135.60	135.50	17	9,060	0.19%
2024/01/30	18	134.67	77	134.76	135.50	-59	9,005	-0.66%
2024/01/29	15	129.37	13	130.19	130.00	2	8,926	0.02%
2024/01/26	81	126.30	13	127.58	126.50	68	9,104	0.75%
2024/01/25	47	131.71	24	134.71	128.50	23	9,477	0.24%
2024/01/24	26	134.19	12	134.17	133.50	14	9,455	0.15%
2024/01/23	6	135.08	42	136.61	135.00	-36	9,546	-0.38%
2024/01/22	93	135.87	140	136.69	137.00	-47	9,526	-0.49%	大賣/
2024/01/19	149	124.20	140.1	125.56	128.50	9	9,174	0.10%	大買/大賣/
2024/01/18	92	122.50	41	121.82	122.00	51	9,251	0.55%
2024/01/17	18	126.47	39.4	126.88	125.50	-21.4	9,333	-0.23%
2024/01/16	17	124.56	15	125.17	125.50	2	9,437	0.02%
2024/01/15	21	124.43	32	123.59	125.00	-11	9,663	-0.11%
2024/01/12	6	121.00	1.1	119.57	120.50	5	9,989	0.05%
2024/01/11	32	118.44	20	115.88	120.00	12	10,166	0.12%
2024/01/10	25	116.08	11	116.00	115.00	14	10,467	0.13%
2024/01/09	12	121.00	22.4	121.86	118.50	-10.4	10,623	-0.10%
2024/01/08	90.2	119.89	44	119.18	118.50	46.2	10,765	0.43%
2024/01/05	190	123.82	16	123.97	124.00	174	10,879	1.60%	大買/鉅額交易
2024/01/04	5.1	124.50	215	122.85	125.00	-209.9	10,972	-1.91%	大賣/鉅額交易
2024/01/03	48.2	122.38	2	122.00	120.50	46.2	11,144	0.41%
2024/01/02	39	126.55	244	123.56	123.50	-205	11,431	-1.79%	大賣/鉅額交易
2023/12/29	20	126.23	19	127.55	126.00	1	11,822	0.01%
2023/12/28	17	127.15	18.5	129.27	127.00	-1.5	12,072	-0.01%
2023/12/27	62	124.93	8	124.88	125.50	54	12,513	0.43%
2023/12/26	215	122.84	39	121.74	123.50	176	13,165	1.34%	大買/鉅額交易
2023/12/25	26	122.27	20	121.25	120.50	6	13,457	0.04%
2023/12/22	29	121.48	3	121.83	121.00	26	13,706	0.19%
2023/12/21	34.1	116.86	155	117.37	119.50	-120.9	13,966	-0.87%	大賣/鉅額交易
2023/12/20	35.5	115.30	12	115.75	114.00	23.5	14,298	0.16%
2023/12/19	86	116.25	3	115.67	116.00	83	14,471	0.57%
2023/12/18	32	116.78	84	117.11	115.00	-52	14,658	-0.35%
2023/12/15	213	121.88	6	121.83	120.00	207	14,809	1.40%	大買/鉅額交易
2023/12/14	1	122.00	10	122.50	121.00	-9	15,180	-0.06%
2023/12/13	51	121.66	0	0.00	121.00	51	15,313	0.33%
2023/12/12	9	121.56	41	121.33	120.50	-32	15,781	-0.20%
2023/12/11	41	122.37	56	123.63	122.00	-15	16,068	-0.09%
2023/12/08	92	123.48	56	125.05	123.00	36	16,241	0.22%
2023/12/07	13	124.35	15	125.33	124.00	-2	16,350	-0.01%
2023/12/06	40	124.99	93	124.53	125.50	-53	16,631	-0.32%
2023/12/05	19.1	118.14	7	121.43	122.00	12.1	16,703	0.07%
2023/12/04	74	123.08	9	124.17	122.00	65	16,975	0.38%
2023/12/01	25	121.70	3	121.50	122.00	22	17,562	0.13%
2023/11/30	19	123.39	8	124.19	123.00	11	18,068	0.06%
2023/11/29	8	122.94	18	123.78	123.50	-10	18,393	-0.05%
2023/11/28	17	119.50	3	119.17	122.00	14	18,707	0.07%
2023/11/27	15	118.83	42	121.52	116.00	-27	18,808	-0.14%
2023/11/24	87	123.35	14.8	124.20	123.50	72.2	18,741	0.39%
2023/11/22	57	126.90	9	128.94	127.00	48	18,579	0.26%
2023/11/21	15	127.50	40.3	127.49	127.50	-25.3	18,520	-0.14%
2023/11/20	33	124.33	53	125.09	128.00	-20	18,725	-0.11%
2023/11/17	100.2	120.91	1.3	120.80	120.50	99	18,737	0.53%
2023/11/16	30	118.18	3	118.33	119.00	27	18,818	0.14%
2023/11/15	143	119.72	87.8	118.92	116.50	55.2	18,817	0.29%	大買/
2023/11/14	15	114.20	6	116.17	113.00	9	18,739	0.05%
2023/11/13	18	116.56	4	116.88	115.50	14	18,922	0.07%
2023/11/10	22	115.00	8	115.00	115.00	14	19,178	0.07%
2023/11/09	14	114.29	11	115.73	117.00	3	19,316	0.02%
2023/11/08	10.1	115.71	17	115.94	116.00	-6.9	19,333	-0.04%
2023/11/07	17	112.91	2	112.75	113.00	15	19,432	0.08%
2023/11/06	8.2	115.08	9	115.33	115.50	-0.8	19,577	0.00%
2023/11/03	11	114.77	11	115.86	113.50	0	19,641	0.00%
2023/11/02	27	114.46	74	114.98	115.00	-47	19,876	-0.24%
2023/11/01	60	106.97	21	107.24	107.50	39	20,059	0.19%
2023/10/31	38	110.33	16	107.28	106.50	22	20,308	0.11%
2023/10/30	12	112.96	5	112.70	113.50	7	20,698	0.03%
2023/10/27	14	111.79	18	112.31	110.50	-4	21,003	-0.02%
2023/10/26	23.2	111.44	29	112.91	111.50	-5.8	21,563	-0.03%
2023/10/25	14	120.61	10	120.10	119.00	4	22,344	0.02%
2023/10/24	10	120.00	1	117.00	121.50	9	22,989	0.04%
2023/10/23	6.3	115.88	4	115.63	116.00	2.3	23,627	0.01%
2023/10/20	6	109.50	23	110.17	111.00	-17	23,884	-0.07%
2023/10/19	55.2	116.17	38	115.72	114.50	17.2	24,210	0.07%
2023/10/18	37.7	119.17	12	120.42	116.50	25.7	24,388	0.11%
2023/10/17	26.2	129.56	10	130.35	129.00	16.2	24,447	0.07%
2023/10/16	57.8	133.66	64.1	131.71	130.00	-6.4	24,620	-0.03%
2023/10/13	52	138.52	60.1	138.44	138.50	-8.1	24,996	-0.03%
2023/10/12	54.2	138.19	66	137.11	137.00	-11.8	25,080	-0.05%
2023/10/11	28.4	140.78	30	141.67	138.50	-1.6	25,145	-0.01%
2023/10/06	44.1	143.04	100	143.62	140.50	-55.9	25,247	-0.22%
2023/10/05	128.1	146.29	83	146.51	145.50	45.1	25,217	0.18%	大買/
2023/10/04	74.3	146.28	80	144.01	148.50	-5.7	25,030	-0.02%
2023/10/03	36	148.51	144.1	149.02	147.00	-108.1	24,923	-0.43%	大賣/鉅額交易
2023/10/02	90	147.93	187.1	146.91	148.50	-97.1	24,468	-0.40%	大賣/
2023/09/28	33	136.91	23	137.83	136.00	10	23,773	0.04%
2023/09/27	165	135.00	92	136.16	137.00	73	23,484	0.31%	大買/
2023/09/26	29	136.59	110	135.32	132.50	-81	23,261	-0.35%	大賣/
2023/09/25	188	132.02	190.3	134.49	137.00	-2.3	22,975	-0.01%	大買/大賣/
2023/09/22	60	129.42	36.3	129.76	130.50	23.7	22,533	0.11%
2023/09/21	16	125.53	6	124.83	126.00	10	22,317	0.04%
2023/09/20	112	125.37	6.1	126.51	127.50	106	22,065	0.48%	大買/鉅額交易
2023/09/19	108.3	128.16	81	131.77	123.50	27.3	21,870	0.12%	大買/
2023/09/18	20	129.90	28	129.86	129.50	-8	21,468	-0.04%
2023/09/15	71	128.87	30	130.49	130.50	41	21,284	0.19%
2023/09/14	68	122.13	114	121.22	122.00	-46	20,836	-0.22%	大賣/
2023/09/13	21	115.67	13	115.31	117.00	8	20,611	0.04%
2023/09/12	80	117.71	22	117.98	117.00	58	20,431	0.28%
2023/09/11	61.3	121.64	10.1	122.79	116.50	51.2	20,311	0.25%
2023/09/08	44	131.36	45	130.83	129.00	-1	20,001	0.00%
2023/09/07	43.1	137.10	57.1	136.30	135.00	-14	19,809	-0.07%
2023/09/06	72.1	139.54	71.1	139.13	139.00	1.1	19,493	0.01%
2023/09/05	18	133.47	91.1	136.83	141.50	-73.1	18,934	-0.39%
2023/09/04	20	128.90	24	129.83	129.00	-4	18,661	-0.02%
2023/09/01	69	128.07	13.1	127.18	123.50	55.9	18,678	0.30%
2023/08/31	21	125.26	12	125.00	125.00	9	18,309	0.05%
2023/08/30	8	123.13	1	123.00	123.00	7	18,158	0.04%
2023/08/29	0	0.00	3.1	121.90	122.00	-3.1	18,153	-0.02%
2023/08/28	3.1	119.19	9	120.39	120.50	-5.9	18,063	-0.03%
2023/08/25	15	123.43	5	121.70	121.00	10	17,983	0.06%
2023/08/24	27.4	128.71	18.1	127.29	125.50	9.3	17,910	0.05%
2023/08/23	5.1	127.50	7	127.86	128.00	-2	17,570	-0.01%
2023/08/22	5	125.00	7.6	125.69	125.00	-2.6	17,388	-0.02%
2023/08/21	2.2	119.02	3.1	121.79	120.00	-1	17,352	-0.01%
2023/08/18	15	123.73	10	122.75	122.00	5	17,438	0.03%
2023/08/17	14.2	125.11	10.2	126.32	128.00	4	17,322	0.02%
2023/08/16	1	119.50	7.4	123.08	126.00	-6.4	17,388	-0.04%
2023/08/15	4.3	122.23	5	120.00	120.00	-0.7	17,179	0.00%
2023/08/14	1	118.50	1	117.50	117.50	0	16,988	0.00%
2023/08/11	2	116.75	1	117.00	118.50	1	16,851	0.01%
2023/08/10	58	117.91	4	118.63	120.00	54	16,604	0.33%
2023/08/09	8	124.56	3	125.17	123.50	5	16,343	0.03%
2023/08/08	28.2	130.05	20	129.23	128.50	8.2	16,110	0.05%
2023/08/07	37	124.50	34.3	124.94	130.50	2.8	15,714	0.02%
2023/08/04	8.1	118.79	80	115.40	119.00	-71.9	15,149	-0.47%
2023/08/02	84	118.30	21.3	115.22	113.50	62.7	14,763	0.42%
2023/08/01	13	124.38	27	120.59	122.50	-14	14,262	-0.10%
2023/07/31	29	135.71	29	130.41	125.00	0	14,003	0.00%
2023/07/28	142.1	137.56	182	137.87	138.00	-39.9	13,340	-0.30%	大買/大賣/
2023/07/27	227.3	139.22	225.7	137.91	133.50	1.6	12,247	0.01%	大買/大賣/
2023/07/26	36.2	133.78	36.3	131.81	127.00	-0.1	11,440	0.00%
2023/07/25	35	128.16	38.2	131.95	134.00	-3.2	10,566	-0.03%
2023/07/24	24.3	120.89	11.2	122.89	122.00	13.1	10,047	0.13%
2023/07/21	5.4	114.44	2	115.25	116.50	3.4	9,303	0.04%
2023/07/20	140.1	118.19	150.3	118.14	118.50	-10.2	8,892	-0.11%	大買/大賣/
2023/07/19	21.3	110.96	15.2	110.91	108.00	6.1	8,448	0.07%
2023/07/18	13.2	107.59	217.1	112.15	107.00	-204	8,087	-2.52%	大賣/鉅額交易
2023/07/17	288.1	105.92	150	105.88	106.00	138.1	7,522	1.84%	大買/大賣/鉅額交易
2023/07/14	57	95.73	62	93.37	96.50	-5	7,259	-0.07%
2023/07/13	61	93.21	63.2	93.15	90.40	-2.2	7,049	-0.03%
2023/07/12	20	87.83	16	87.94	87.30	4	6,724	0.06%
2023/07/11	16	84.46	19	85.79	85.40	-3	6,488	-0.05%
2023/07/10	9	80.80	4	81.78	78.90	5	6,340	0.08%
2023/07/07	9	79.44	11	79.40	80.20	-2	6,197	-0.03%
2023/07/06	3	77.30	1.5	77.33	77.50	1.5	6,070	0.02%
2023/07/05	7	77.70	4	76.98	78.30	3	6,061	0.05%
2023/07/04	0	0.00	2	74.95	75.90	-2	5,962	-0.03%
2023/07/03	3	74.67	0	0.00	74.50	3	5,907	0.05%
2023/06/30	6	75.03	1	75.50	75.50	5	5,861	0.09%
2023/06/29	7.1	73.07	2	73.35	72.80	5.1	5,811	0.09%
2023/06/28	1	72.29	2	71.50	71.30	-1	5,830	-0.02%
2023/06/27	2	71.95	1	72.50	70.50	1	5,988	0.02%
2023/06/20	3	73.87	2	73.85	73.60	1	6,035	0.02%
2023/06/16	1.2	78.92	0	0.00	77.30	1.2	6,055	0.02%
2023/06/15	0	0.00	43	77.97	78.00	-43	6,158	-0.70%
2023/06/14	2.5	78.54	34	78.21	78.50	-31.5	6,164	-0.51%
2023/06/13	3	78.43	30	79.92	78.90	-27	6,135	-0.44%
2023/06/12	2	79.10	20	79.75	79.70	-18	6,137	-0.29%
2023/06/09	7	81.30	52	81.66	81.80	-45	6,135	-0.73%
2023/06/08	12	81.63	84	82.30	80.70	-72	6,089	-1.18%
2023/06/07	71	80.90	109	80.92	83.90	-38	6,025	-0.63%	大賣/
2023/06/06	1.1	76.03	20	76.50	76.30	-18.9	5,816	-0.33%
2023/06/05	12	76.30	6	76.17	75.80	6	5,787	0.10%
2023/06/02	6	75.18	73	75.68	77.80	-67	5,711	-1.17%
2023/06/01	3	74.30	20	74.35	74.10	-17	5,646	-0.30%
2023/05/31	29	75.02	8	75.95	75.00	21	5,620	0.37%
2023/05/30	7	75.39	24	75.61	76.50	-17	5,538	-0.31%
2023/05/29	67	75.18	3	75.67	75.20	64	5,481	1.17%
2023/05/26	63	74.50	29	75.96	73.70	34	5,417	0.63%
2023/05/25	19	75.97	33	76.80	76.00	-14	5,297	-0.26%
2023/05/24	47	75.77	29	76.64	75.60	18	5,077	0.35%
2023/05/23	82	73.06	104	72.83	73.30	-22	4,829	-0.46%	大賣/
2023/05/22	262.2	72.41	4	72.95	72.30	258.2	4,629	5.58%	大買/鉅額交易
2023/05/19	38	68.10	10	67.57	67.90	28	4,286	0.65%
2023/05/15	1	62.40	1	63.10	63.10	0	4,239	0.00%
2023/05/11	7.2	60.93	3	61.77	60.10	4.2	4,308	0.10%
2023/05/10	2	63.60	1	64.20	63.70	1	4,246	0.02%
2023/05/09	6	67.93	1	67.00	67.30	5	4,176	0.12%
2023/05/05	0	0.00	1	69.40	69.00	-1	4,157	-0.02%
2023/05/04	2	63.85	6	64.05	65.00	-4	4,050	-0.10%
2023/05/02	3.1	66.59	0	0.00	65.60	3.1	4,161	0.07%
2023/04/28	4	66.50	1	66.70	66.40	3	4,224	0.07%
2023/04/27	0	65.30	10	65.26	65.00	-10	4,235	-0.24%
2023/04/26	2	61.80	12	61.17	62.30	-10	4,332	-0.23%
2023/04/25	1	64.10	0	0.00	63.80	1	4,335	0.02%
2023/04/24	10	64.75	0	0.00	65.10	10	4,367	0.23%
2023/04/21	1	64.10	0	0.00	64.20	1	4,386	0.02%
2023/04/20	1	65.00	0	0.00	65.00	1	4,455	0.02%
2023/04/19	0	0.00	1	67.90	66.50	-1	4,565	-0.02%
2023/04/18	4	68.68	2	68.00	68.00	2	4,598	0.04%
2023/04/17	1	69.60	0	69.70	69.40	1	4,593	0.02%
2023/04/14	5	68.98	26	69.29	69.20	-21	4,625	-0.45%
2023/04/13	27	67.18	2	68.10	66.80	25	4,562	0.55%
2023/04/12	2	70.90	0	0.00	71.10	2	4,443	0.05%
2023/04/11	6	71.82	1	71.80	71.80	5	4,375	0.11%
2023/04/10	1	71.50	5	71.90	71.90	-4	4,310	-0.09%
2023/04/06	50	70.90	0	0.00	70.60	50	4,216	1.19%
2023/03/31	0	0.00	1	71.50	71.20	-1	4,205	-0.02%
2023/03/30	0	0.00	46	71.47	71.70	-46	4,177	-1.10%
2023/03/29	4	71.48	2	71.50	70.40	2	4,136	0.05%
2023/03/28	70	72.03	77.5	71.98	71.70	-7.5	4,087	-0.18%
2023/03/27	61	71.22	0	0.00	70.60	61	3,926	1.55%
2023/03/24	0.2	69.60	0	0.00	69.00	0.2	3,859	0.01%
2023/03/23	3.3	70.72	3	70.17	69.70	0.3	3,828	0.01%
2023/03/22	0	0.00	6	68.83	70.30	-6	3,789	-0.16%
2023/03/21	0	0.00	0	69.70	69.20	0	3,683	0.00%
2023/03/20	6	70.77	3	71.30	70.80	3	3,608	0.08%
2023/03/17	3	67.83	0	0.00	67.00	3	3,478	0.09%
2023/03/16	0	66.30	0	0.00	65.90	0	3,405	0.00%
2023/03/15	6	65.48	5	66.54	65.80	1	3,414	0.03%
2023/03/14	2	65.00	1	64.10	64.10	1	3,423	0.03%
2023/03/13	24	67.09	22	65.79	67.10	2	3,422	0.06%
2023/03/10	14	69.55	19	68.85	68.60	-5	3,339	-0.15%
2023/03/09	51	68.79	67	69.07	69.60	-16	3,118	-0.51%
2023/03/08	17	63.54	1	63.20	63.50	16	2,931	0.55%
2023/03/07	10	63.02	0	0.00	63.60	10	2,982	0.34%
2023/03/06	6	61.70	4	62.20	62.30	2	2,945	0.07%
2023/03/03	2	59.60	0	0.00	59.60	2	2,901	0.07%
2023/03/02	0	0.00	2	58.60	58.70	-2	2,928	-0.07%
2023/02/23	1	59.20	5	59.50	59.50	-4	3,082	-0.13%
2023/02/20	1	58.60	2	59.15	59.20	-1	3,372	-0.03%
2023/02/15	0	0.00	1	58.90	58.40	-1	3,748	-0.03%
2023/02/13	5	58.72	3	59.20	58.90	2	3,895	0.05%
2023/02/10	4	60.65	2	60.20	58.00	2	3,963	0.05%
2023/02/09	6	61.23	0	0.00	61.30	6	4,009	0.15%
2023/02/08	40	61.10	0	0.00	61.20	40	4,103	0.97%
2023/02/03	2.3	62.16	0	0.00	61.40	2.3	4,641	0.05%
2023/02/02	15	63.43	1	63.20	62.80	14	4,652	0.30%
2023/02/01	27	62.94	33	63.95	64.00	-6	4,602	-0.13%
2023/01/31	1	61.70	3	61.77	61.80	-2	4,534	-0.04%
2023/01/30	5	60.98	3	61.27	60.70	2	4,510	0.04%
2023/01/17	1	58.90	0.3	58.90	59.40	0.8	4,470	0.02%
2023/01/16	0	0.00	2	60.00	59.50	-2	4,441	-0.05%
2023/01/13	2.1	59.26	0	0.00	57.00	2.1	4,305	0.05%
2023/01/12	7	58.91	27	58.81	58.50	-20	4,283	-0.47%
2023/01/11	2	60.20	1	60.20	60.00	1	4,228	0.02%
2023/01/10	11	61.23	12	60.86	61.30	-1	4,207	-0.02%
2023/01/09	35	60.97	33	61.25	61.30	2	4,138	0.05%
2023/01/06	7.2	56.79	7	56.89	57.60	0.2	4,030	0.00%
2023/01/05	2	55.70	0	0.00	55.70	2	3,997	0.05%
2022/12/29	0	51.80	0	0.00	52.10	0	4,016	0.00%
2022/12/27	1	52.00	0	0.00	52.00	1	4,132	0.02%
2022/12/23	0	0.00	1	51.00	52.50	-1	4,153	-0.02%
2022/12/22	2	51.90	3	51.70	51.90	-1	4,164	-0.02%
2022/12/21	1	51.90	0	0.00	51.70	1	4,171	0.02%
2022/12/20	1	52.40	0	0.00	52.00	1	4,174	0.02%
2022/12/19	1	55.70	2	55.95	56.00	-1	4,161	-0.02%
2022/12/15	1	55.50	0	0.00	55.50	1	4,137	0.02%
2022/12/13	1	54.30	0	0.00	54.40	1	4,121	0.02%
2022/12/08	5	54.10	0.2	54.00	55.50	4.8	4,080	0.12%
2022/12/06	1	55.30	1	55.20	55.30	0	4,003	0.00%
2022/12/01	1	58.40	5	57.82	58.40	-4	3,800	-0.11%
2022/11/30	8	57.55	1	57.40	57.20	7	3,772	0.19%
2022/11/29	1	57.10	0	0.00	57.40	1	3,739	0.03%
2022/11/25	0	0.00	1	56.40	54.90	-1	3,666	-0.03%
2022/11/24	1	56.10	1	56.00	56.00	0	3,639	0.00%
2022/11/23	5	55.90	3	55.97	55.90	2	3,598	0.06%
2022/11/21	10	54.80	1	54.60	54.60	9	3,450	0.26%
2022/11/18	2	55.20	18	54.85	54.80	-16	3,427	-0.47%
2022/11/17	19	55.11	1	55.00	55.10	18	3,371	0.53%
2022/11/16	1	56.20	18	54.31	54.90	-17	3,287	-0.52%
2022/11/15	8	53.23	5	53.44	53.10	3	3,117	0.10%
2022/11/14	13.2	53.62	2	52.65	52.30	11.2	3,000	0.37%
2022/11/11	3	51.63	25	51.86	52.10	-22	2,836	-0.78%
2022/11/10	2	49.40	17	49.36	49.20	-15	2,714	-0.55%
2022/11/09	16	50.08	19	50.65	50.50	-3	2,651	-0.11%
2022/11/08	48	50.35	62	49.95	49.45	-14	2,573	-0.54%
2022/11/07	67	49.63	34	49.16	49.70	33	2,463	1.34%
2022/11/04	23	49.27	13	49.27	49.70	10	2,340	0.43%
2022/11/03	32	48.72	23	48.85	48.75	9	2,213	0.41%
2022/11/02	1	44.80	3	47.18	48.00	-2	1,807	-0.11%
2022/10/31	3	42.03	8	42.84	43.85	-5	1,606	-0.31%
2022/10/25	2	42.00	3	41.70	41.60	-1	1,458	-0.07%
2022/10/24	5	42.55	0	0.00	42.00	5	1,460	0.34%
2022/10/18	0	0.00	15	42.56	42.90	-15	1,474	-1.02%
2022/10/14	5	41.60	1	42.40	42.40	4	1,522	0.26%
2022/10/13	10	41.05	0	0.00	39.40	10	1,497	0.67%
2022/10/12	0	0.00	2	40.80	40.90	-2	1,473	-0.14%
2022/10/11	1	40.15	10	40.20	40.45	-9	1,428	-0.63%
2022/10/06	2	43.65	0	0.00	43.50	2	1,371	0.15%
2022/10/05	1.2	44.25	2	44.90	43.85	-0.8	1,334	-0.06%
2022/10/04	2	44.40	1	43.70	44.35	1	1,289	0.08%
2022/10/03	5	43.60	0	0.00	43.60	5	1,227	0.41%
2022/09/29	5	45.90	0	0.00	45.00	5	1,258	0.40%
2022/09/26	1	47.55	0	0.00	47.70	1	1,407	0.07%
2022/09/23	2	51.20	2	51.20	51.20	0	1,404	0.00%
2022/09/06	0	0.00	3	54.50	53.30	-3	1,756	-0.17%
2022/09/02	3	58.50	7	58.03	58.00	-4	1,760	-0.23%
2022/08/30	0	0.00	2	56.10	56.10	-2	1,746	-0.11%
2022/08/26	0	0.00	2	57.50	57.60	-2	1,750	-0.11%
2022/08/23	0.1	56.90	13	56.38	56.40	-12.9	1,757	-0.73%
2022/08/22	5	58.24	3	58.90	57.60	2	1,761	0.11%
2022/08/19	6	57.93	0	0.00	57.90	6	1,744	0.34%
2022/08/18	0	0.00	7	57.10	57.50	-7	1,740	-0.40%
2022/08/16	1	57.50	8	56.90	56.50	-7	1,720	-0.41%
2022/08/15	2	56.60	0	0.00	56.10	2	1,702	0.12%
2022/08/12	3	54.80	8	54.80	54.70	-5	1,703	-0.29%
2022/08/08	1	50.90	0	0.00	50.80	1	1,704	0.06%
2022/08/03	0	0.00	10	51.60	52.20	-10	1,730	-0.58%
2022/07/28	5	52.50	0	0.00	52.60	5	1,805	0.28%
2022/07/26	0	0.00	1	53.30	53.30	-1	1,838	-0.05%
2022/07/20	1	54.10	4	55.08	58.10	-3	1,980	-0.15%
2022/07/19	4	53.20	0	0.00	52.90	4	1,980	0.20%
2022/07/18	15	53.78	0	0.00	53.40	15	1,992	0.75%
2022/07/14	0	0.00	1	52.40	53.80	-1	2,117	-0.05%
2022/07/13	0	0.00	2	52.20	52.00	-2	2,144	-0.09%
2022/07/12	1	51.40	1	51.40	51.40	0	2,187	0.00%
2022/07/08	1	54.20	0	0.00	54.00	1	2,275	0.04%
2022/07/07	0	53.10	1	53.30	53.80	-1	2,287	-0.04%
2022/07/05	1	50.90	0	0.00	51.80	1	2,307	0.04%
2022/07/04	1	54.18	0	0.00	53.80	1	2,270	0.04%
2022/07/01	0.1	55.80	2	54.70	54.50	-1.9	2,209	-0.09%
2022/06/30	0	0.00	3	56.17	55.90	-3	2,189	-0.14%
2022/06/28	0.2	60.40	0	0.00	58.50	0.2	2,124	0.01%
2022/06/27	1	60.30	1	61.20	61.10	0	2,108	0.00%
2022/06/22	1	60.20	0	0.00	59.00	1	2,084	0.05%
2022/06/21	0	0.00	1	61.30	61.40	-1	2,063	-0.05%
2022/06/17	2	61.65	10	63.50	61.50	-8	2,064	-0.39%
2022/06/16	1	67.20	0	0.00	66.00	1	2,014	0.05%
2022/06/15	1	68.70	0	0.00	69.00	1	2,015	0.05%
2022/06/14	10	67.90	0	0.00	68.70	10	2,029	0.49%
2022/06/10	6	72.10	0	0.00	71.90	6	2,019	0.30%
2022/06/09	3	72.87	0	0.00	72.60	3	2,041	0.15%
2022/06/08	4	73.10	0	0.00	73.30	4	2,060	0.19%
2022/06/07	10	73.80	0	0.00	73.30	10	2,062	0.48%
2022/06/02	1	75.50	0	0.00	74.50	1	2,097	0.05%
2022/05/30	0	0.00	3	76.60	77.30	-3	2,153	-0.14%
2022/05/24	0	0.00	2	76.10	75.80	-2	2,258	-0.09%
2022/05/19	2	74.35	0	0.00	74.40	2	2,264	0.09%
2022/05/13	0	0.00	2	73.60	72.80	-2	2,230	-0.09%
2022/05/12	1	74.70	0	0.00	74.60	1	2,218	0.05%
2022/05/11	0	0.00	1	76.60	76.60	-1	2,201	-0.05%
2022/05/10	0	0.00	2	75.25	76.00	-2	2,193	-0.09%
2022/05/09	0	0.00	1	75.60	74.70	-1	2,162	-0.05%
2022/05/06	0	0.00	3	76.23	76.80	-3	2,138	-0.14%
2022/05/05	7	76.44	67	76.45	76.90	-60	2,120	-2.83%
2022/05/04	26	76.87	1	77.70	77.30	25	2,065	1.21%
2022/05/03	43	75.94	2	77.00	77.00	41	2,048	2.00%
2022/04/29	3	77.47	2	76.80	77.10	1	2,050	0.05%
2022/04/28	3	76.30	1	77.60	75.10	2	2,020	0.10%
2022/04/27	5	75.54	6	76.87	77.30	-1	1,943	-0.05%
2022/04/25	0	0.00	5	71.40	71.10	-5	1,850	-0.27%
2022/04/21	1	75.70	0	0.00	75.50	1	1,805	0.06%
2022/04/20	0	0.00	1	73.00	73.00	-1	1,732	-0.06%
2022/04/19	2	69.21	4	72.20	72.20	-2	1,707	-0.12%
2022/04/18	6	67.42	2	68.10	68.10	4	1,701	0.24%
2022/04/15	0	0.00	5	70.00	68.70	-5	1,686	-0.30%
2022/04/14	4	71.05	6	72.00	70.60	-2	1,687	-0.12%
2022/04/13	1	74.30	0	0.00	74.80	1	1,617	0.06%
2022/04/12	8	74.36	7	74.50	74.90	1	1,569	0.06%
2022/04/11	0	0.00	5	80.00	78.00	-5	1,531	-0.33%
2022/04/08	1	81.20	0	0.00	80.50	1	1,504	0.07%
2022/04/07	1	80.30	5	83.30	80.30	-4	1,490	-0.27%
2022/04/06	1	84.60	0	0.00	84.50	1	1,470	0.07%
2022/03/30	5	82.60	2	82.80	83.10	3	1,463	0.20%
2022/03/29	0	0.00	7	83.06	82.50	-7	1,518	-0.46%
2022/03/23	2	84.30	0	0.00	84.20	2	1,484	0.13%
2022/03/22	1	83.90	1	83.90	83.90	0	1,492	0.00%
2022/03/21	0	0.00	10	84.20	84.10	-10	1,479	-0.68%
2022/03/18	2	81.70	0	0.00	82.20	2	1,480	0.14%
2022/03/16	2	80.20	2	79.80	79.80	0	1,558	0.00%
2022/03/15	3	79.90	0	0.00	79.80	3	1,590	0.19%
2022/03/14	10	82.20	0	0.00	81.70	10	1,607	0.62%
2022/03/08	1	81.00	0	0.00	82.40	1	1,613	0.06%
2022/03/07	3	81.87	0	81.80	81.80	3	1,589	0.19%
2022/03/04	5	85.36	1	84.90	85.00	4	1,585	0.25%
2022/03/03	2	87.40	0	0.00	87.00	2	1,581	0.13%
2022/03/02	1	86.90	1	87.60	87.60	0	1,586	0.00%
2022/02/25	9	86.32	5	85.00	85.70	4	1,718	0.23%
2022/02/23	1	89.50	0	0.00	89.60	1	1,737	0.06%
2022/02/21	1	92.30	0.1	92.70	92.50	0.9	1,809	0.05%
2022/02/18	0	0.00	2	92.60	93.00	-2	1,834	-0.11%
2022/02/16	1	92.80	0	0.00	92.10	1	1,888	0.05%
2022/02/15	5	92.14	0	0.00	92.00	5	1,930	0.26%
2022/02/14	1	91.40	10	91.73	91.20	-9	1,936	-0.46%
2022/01/26	2	91.90	0	0.00	91.50	2	2,049	0.10%
2022/01/24	15.1	90.28	0	0.00	93.30	15.1	2,066	0.73%
2022/01/19	1	95.30	0	0.00	95.20	1	2,172	0.05%
2022/01/18	0	98.50	0	0.00	96.10	0	2,173	0.00%
2022/01/17	0	0.00	5	96.60	96.50	-5	2,145	-0.23%
2022/01/14	5	95.80	0	0.00	96.00	5	2,149	0.23%
2022/01/12	1	95.20	0	0.00	96.00	1	2,176	0.05%
2022/01/05	3	102.00	0	0.00	102.00	3	2,154	0.14%
2021/12/30	1	102.50	0	0.00	102.00	1	2,218	0.05%
2021/12/24	0	0.00	1	102.50	102.50	-1	2,330	-0.04%
2021/12/23	1	104.00	6	105.00	103.00	-5	2,339	-0.21%
2021/12/22	5	103.00	1	103.00	102.00	4	2,310	0.17%
2021/12/20	1	102.00	0.2	101.50	102.00	0.8	2,389	0.03%
2021/12/16	1	101.50	0	0.00	101.50	1	2,558	0.04%
2021/12/10	2	107.50	4	106.75	106.00	-2	2,593	-0.08%
2021/12/09	1	104.00	0.3	104.50	104.00	0.7	2,522	0.03%
2021/12/08	0.1	102.50	1	102.50	102.50	-0.9	2,492	-0.04%
2021/12/03	5.1	102.01	0	0.00	102.00	5.1	2,448	0.21%
2021/12/02	0	0.00	5.1	101.52	101.50	-5.1	2,449	-0.21%
2021/12/01	0	102.00	3	102.00	103.00	-3	2,454	-0.12%
2021/11/30	0.1	103.50	0	0.00	101.50	0.1	2,454	0.00%
2021/11/26	0	102.50	1	101.50	101.50	-1	2,453	-0.04%
2021/11/25	3.1	103.69	6	102.42	102.00	-2.9	2,437	-0.12%
2021/11/24	7	102.36	6	104.25	105.00	1	2,348	0.04%
2021/11/23	8	100.88	3	100.50	100.50	5	2,277	0.22%
2021/11/19	3	97.80	3	98.60	97.50	0	2,199	0.00%
2021/11/18	3	96.50	2	97.45	98.40	1	2,193	0.05%
2021/11/15	0.1	93.90	0	0.00	94.20	0.1	2,109	0.01%
2021/11/12	0.1	94.00	0	0.00	93.40	0.1	2,087	0.00%
2021/11/09	1	97.50	4	96.63	96.60	-3	2,135	-0.14%
2021/11/05	3	99.13	3	98.10	98.10	0	2,122	0.00%
2021/11/04	2	98.90	2	98.60	98.60	0	2,131	0.00%
2021/11/03	2	98.10	43	98.64	98.60	-41	2,135	-1.92%
2021/11/02	3	96.47	8	96.88	96.00	-5	2,119	-0.24%
2021/11/01	4	95.50	21	96.47	96.00	-17	2,160	-0.79%
2021/10/29	9.1	95.10	26	95.06	95.50	-16.9	2,161	-0.78%
2021/10/28	30	97.31	68	97.22	96.50	-38	2,127	-1.79%
2021/10/27	114	99.15	1	99.90	101.00	113	2,091	5.40%	大買/鉅額交易
2021/10/26	2	94.75	1	95.70	96.50	1	2,043	0.05%
2021/10/21	1	93.00	0	0.00	92.10	1	2,081	0.05%
2021/10/20	2	96.00	0	0.00	94.80	2	2,074	0.10%
2021/10/15	1	94.30	0	0.00	93.40	1	2,080	0.05%
2021/10/12	2	98.95	0	0.00	98.50	2	2,112	0.09%
2021/10/07	1	96.00	0	0.00	96.90	1	2,108	0.05%
2021/10/06	1	95.60	1	95.10	95.10	0	2,101	0.00%
2021/10/05	1	100.50	1	102.00	102.00	0	2,044	0.00%
2021/10/01	2	106.50	0	0.00	105.00	2	2,081	0.10%
2021/09/28	0	0.00	1	113.50	113.50	-1	2,202	-0.05%
2021/09/24	5	120.00	6	120.42	117.50	-1	2,220	-0.05%
2021/09/23	13	118.54	2	116.75	116.50	11	2,253	0.49%
2021/09/17	1	112.50	1	112.50	112.50	0	2,356	0.00%
2021/09/02	3	114.00	4	113.88	114.50	-1	3,021	-0.03%
2021/09/01	0	0.00	2	114.00	114.00	-2	3,045	-0.07%
2021/08/25	2	112.50	0	0.00	112.50	2	3,034	0.07%
2021/08/24	1	108.00	4	109.75	111.00	-3	3,046	-0.10%
2021/08/19	0	0.00	2	107.00	106.00	-2	3,031	-0.07%
2021/08/16	1	105.00	0.1	105.00	105.00	0.9	2,985	0.03%
2021/08/13	3	109.83	0	0.00	109.50	3	2,957	0.10%
2021/08/11	0.1	118.00	0	0.00	115.00	0.1	2,923	0.00%
2021/08/10	2	116.50	2	117.00	116.00	0	2,927	0.00%
2021/08/09	1	115.50	0	0.00	114.50	1	2,928	0.03%
2021/08/05	12	117.83	12	120.04	120.00	0	2,928	0.00%
2021/08/04	1	113.00	1	113.00	114.50	0	2,955	0.00%
2021/07/30	0	0.00	3	116.50	116.50	-3	2,970	-0.10%
2021/07/28	0	0.00	10	113.50	116.00	-10	2,970	-0.34%
2021/07/27	1	120.00	2	118.50	118.50	-1	2,974	-0.03%
2021/07/26	0	0.00	6	121.33	120.50	-6	2,967	-0.20%
2021/07/22	0	0.00	4	121.50	119.00	-4	2,946	-0.14%
2021/07/20	1	121.00	5	121.50	116.50	-4	2,935	-0.14%
2021/07/16	0	0.00	3	122.00	122.50	-3	2,939	-0.10%
2021/07/15	2	123.50	0	0.00	122.00	2	2,950	0.07%
2021/07/14	0	0.00	4	121.50	122.00	-4	2,958	-0.14%
2021/07/13	0	0.00	2	122.00	120.50	-2	2,970	-0.07%
2021/07/12	0	0.00	1	120.50	120.00	-1	2,962	-0.03%
2021/07/09	2	120.50	4	120.88	120.50	-2	3,005	-0.07%
2021/07/07	3	121.00	1	120.00	119.50	2	3,072	0.07%
2021/07/05	6	119.42	1	121.00	118.50	5	3,156	0.16%
2021/07/01	38	116.14	11	115.82	113.50	27	3,035	0.89%
2021/06/30	43	116.48	61	115.70	116.50	-18	3,001	-0.60%
2021/06/29	5	114.40	11	114.68	114.00	-6	2,896	-0.21%
2021/06/28	2	109.25	0	0.00	109.00	2	2,761	0.07%
2021/06/25	3	108.17	0	0.00	108.50	3	2,722	0.11%
2021/06/23	2	108.00	2	108.50	109.00	0	2,645	0.00%
2021/06/22	1	106.00	0	0.00	106.50	1	2,599	0.04%
2021/06/21	2	106.00	12	107.92	106.50	-10	2,580	-0.39%
2021/06/18	1	113.00	1	112.00	111.00	0	2,540	0.00%
2021/06/17	2	111.50	4	112.50	113.00	-2	2,547	-0.08%
2021/06/16	4	112.88	18	115.92	111.00	-14	2,548	-0.55%
2021/06/15	22	115.66	4	113.25	113.50	18	2,460	0.73%
2021/06/11	6	109.42	12	110.29	108.00	-6	2,358	-0.25%
2021/06/10	22	106.48	20	108.00	108.00	2	2,273	0.09%
2021/06/09	2	103.25	18	102.92	103.00	-16	2,107	-0.76%
2021/06/08	1	100.00	5	101.00	100.00	-4	2,066	-0.19%
2021/06/07	0	0.00	15	99.69	100.50	-15	2,070	-0.72%
2021/06/04	1	101.50	21	102.74	101.50	-20	2,070	-0.97%
2021/06/02	6	99.88	5	100.50	100.00	1	2,067	0.05%
2021/06/01	36	102.64	0	0.00	101.50	36	2,057	1.75%
2021/05/28	0	0.00	1	96.70	96.80	-1	2,036	-0.05%
2021/05/27	5	96.70	0	0.00	95.80	5	2,084	0.24%
2021/05/26	0	0.00	1	95.80	95.80	-1	2,101	-0.05%
2021/05/25	0	0.00	1	96.50	95.90	-1	2,147	-0.05%
2021/05/24	1	96.60	0	0.00	96.10	1	2,195	0.05%
2021/05/21	0	0.00	1	94.60	97.00	-1	2,261	-0.04%
2021/05/20	0	0.00	1	92.00	91.10	-1	2,323	-0.04%
2021/05/19	4	91.75	11	91.19	91.40	-7	2,377	-0.29%
2021/05/18	7	91.61	6	92.32	94.50	1	2,393	0.04%
2021/05/17	11	89.05	3	89.40	89.90	8	2,437	0.33%
2021/05/14	11	93.05	0	0.00	92.80	11	2,529	0.43%
2021/05/12	3	89.07	4	88.95	89.10	-1	2,534	-0.04%
2021/05/11	1	96.70	0	0.00	98.60	1	2,482	0.04%
2021/05/07	3	105.17	0	0.00	105.00	3	2,460	0.12%
2021/05/04	3	107.50	1	105.00	106.00	2	2,536	0.08%
2021/05/03	2	112.50	0	0.00	111.50	2	2,614	0.08%
2021/04/27	0	0.00	6	118.00	117.00	-6	2,836	-0.21%
2021/04/26	2	119.75	3	120.50	119.50	-1	2,864	-0.03%
2021/04/23	0	0.00	1	122.00	122.50	-1	2,865	-0.03%
2021/04/22	1	121.50	7	120.64	120.50	-6	2,924	-0.21%
2021/04/21	9	124.28	0	0.00	124.00	9	2,874	0.31%
2021/04/20	3	125.83	1	128.00	125.50	2	2,864	0.07%
2021/04/19	4	126.50	5	125.90	126.00	-1	2,853	-0.04%
2021/04/16	0	0.00	1	124.50	124.00	-1	2,826	-0.04%
2021/04/15	4	121.75	0	0.00	123.00	4	2,824	0.14%
2021/04/14	0	0.00	1	125.50	125.00	-1	2,821	-0.04%
2021/04/13	1	122.00	0	0.00	122.00	1	2,779	0.04%
2021/04/12	5	123.00	1	124.00	123.00	4	2,864	0.14%
2021/04/09	1	120.00	8	121.50	122.50	-7	2,782	-0.25%
2021/04/08	0	0.00	1	119.50	119.00	-1	2,718	-0.04%
2021/04/07	0	0.00	81	117.13	117.50	-81	2,715	-2.98%
2021/04/06	2	117.75	5	120.50	117.50	-3	2,717	-0.11%
2021/04/01	7	118.64	0	0.00	119.00	7	2,713	0.26%
2021/03/31	0	0.00	6	119.00	119.50	-6	2,725	-0.22%
2021/03/30	5	119.00	0	0.00	117.00	5	2,734	0.18%
2021/03/29	2	117.50	0	0.00	118.00	2	2,777	0.07%
2021/03/26	0	0.00	10	115.75	116.50	-10	2,788	-0.36%
2021/03/24	0	0.00	1	115.00	115.00	-1	2,844	-0.04%
2021/03/22	4	118.50	2	117.50	119.50	2	2,941	0.07%
2021/03/18	0	0.00	9	114.94	116.00	-9	2,879	-0.31%
2021/03/17	6	113.25	0	0.00	112.00	6	2,843	0.21%
2021/03/16	0	0.00	10	112.50	114.00	-10	2,824	-0.35%
2021/03/12	16	111.91	0	0.00	111.00	16	2,834	0.56%
2021/03/11	1	111.50	0	0.00	111.50	1	2,852	0.04%
2021/03/10	0	0.00	5	111.00	111.50	-5	2,861	-0.17%
2021/03/09	0	0.00	8	109.19	111.00	-8	2,866	-0.28%
2021/03/08	4	112.25	0	0.00	110.00	4	2,879	0.14%
2021/03/05	3	108.50	10	111.50	111.50	-7	2,880	-0.24%
2021/03/04	6	111.67	0	0.00	111.00	6	2,908	0.21%
2021/03/03	0	0.00	5	111.50	112.00	-5	2,935	-0.17%
2021/03/02	21	115.52	1	113.00	113.00	20	2,957	0.68%
2021/02/26	0	0.00	1	116.50	118.00	-1	2,926	-0.03%
2021/02/25	3	116.83	0	0.00	116.50	3	2,937	0.10%
2021/02/24	2	117.50	10	119.25	117.50	-8	2,905	-0.28%
2021/02/23	24	125.56	0	0.00	121.00	24	2,871	0.84%
2021/02/22	0	0.00	7	129.21	128.00	-7	2,819	-0.25%
2021/02/19	38	123.66	24	120.38	125.00	14	2,799	0.50%
2021/02/18	1	119.00	4	119.63	119.50	-3	2,860	-0.10%
2021/02/17	1	119.00	1	119.50	118.50	0	2,917	0.00%
2021/02/05	5	118.30	6	118.83	118.00	-1	2,876	-0.03%
2021/02/04	1	116.00	1	116.00	115.00	0	2,771	0.00%
2021/02/03	10	111.50	1	111.50	113.50	9	2,747	0.33%
2021/02/02	6	111.83	1	110.50	110.50	5	2,733	0.18%
2021/02/01	3	109.67	3	110.83	112.00	0	2,727	0.00%
2021/01/29	10	113.00	1	110.50	110.50	9	2,770	0.32%
2021/01/27	3	112.00	1	113.00	114.00	2	2,796	0.07%
2021/01/26	6	112.83	5	113.70	112.00	1	2,791	0.04%
2021/01/25	11	113.95	0	0.00	115.00	11	2,765	0.40%
2021/01/22	10	113.30	61	109.45	113.50	-51	2,676	-1.91%
2021/01/21	75	111.82	0	0.00	108.50	75	2,550	2.94%
2021/01/20	22	114.82	0	0.00	110.00	22	2,523	0.87%
2021/01/19	1	117.50	0	0.00	115.00	1	2,481	0.04%
2021/01/14	0	0.00	2	123.50	124.50	-2	2,434	-0.08%
2021/01/13	1	120.00	1	124.00	122.00	0	2,436	0.00%
2021/01/12	2	123.00	0	0.00	122.50	2	2,428	0.08%
2021/01/06	1	134.50	2	130.50	129.00	-1	2,422	-0.04%
2021/01/05	2	132.50	3	135.67	136.00	-1	2,357	-0.04%
2020/12/31	0	0.00	0	121.50	121.00	0	2,365	0.00%
2020/12/30	1	123.00	0	0.00	122.50	1	2,531	0.04%
2020/12/29	1	125.50	1	126.50	126.00	0	2,526	0.00%
2020/12/24	6	124.33	6	126.00	126.50	0	2,527	0.00%
2020/12/23	1	121.50	1	123.00	122.00	0	2,487	0.00%
2020/12/22	1	123.50	3	121.00	117.50	-2	2,448	-0.08%
2020/12/21	2	125.25	0.1	124.00	122.50	1.9	2,456	0.08%
2020/12/18	0	0.00	1	125.00	124.00	-1	2,435	-0.04%
2020/12/17	0	0.00	3	123.83	125.00	-3	2,391	-0.13%
2020/12/09	1	114.50	0	0.00	115.50	1	2,275	0.04%
2020/12/08	0	0.00	1	116.50	116.00	-1	2,284	-0.04%
2020/12/07	0	0.00	5	117.00	115.00	-5	2,304	-0.22%
2020/12/04	0	0.00	5	116.50	115.50	-5	2,351	-0.21%
2020/12/03	0	0.00	4	117.00	116.50	-4	2,381	-0.17%
2020/12/02	0	0.00	1	116.50	116.50	-1	2,376	-0.04%
2020/12/01	0	0.00	2	119.00	117.00	-2	2,357	-0.08%
2020/11/27	2	118.50	0	0.00	119.50	2	2,312	0.09%
2020/11/26	13	115.96	0	0.00	116.50	13	2,286	0.57%
2020/11/25	1	113.00	0	0.00	113.50	1	2,270	0.04%
2020/11/24	1	113.50	15	114.00	116.00	-14	2,259	-0.62%
2020/11/23	0	0.00	15	112.67	113.00	-15	2,256	-0.66%
2020/11/20	0	0.00	21	112.02	112.00	-21	2,247	-0.93%
2020/11/19	0	0.00	0.1	114.00	113.50	-0.1	2,253	0.00%
2020/11/18	24.1	115.88	4	115.88	116.00	20.1	2,252	0.89%
2020/11/17	35	114.63	9	114.50	113.00	26	2,211	1.18%
2020/11/16	8	111.44	6	111.25	111.50	2	2,127	0.09%
2020/11/12	0	0.00	2	107.50	107.00	-2	2,049	-0.10%
2020/11/06	5	107.00	17	107.85	107.50	-12	2,053	-0.58%
2020/11/05	2	105.50	6	106.08	105.50	-4	2,046	-0.20%
2020/11/02	0	98.90	0	0.00	98.80	0	2,076	0.00%
2020/10/28	2	97.00	0	0.00	96.50	2	2,025	0.10%
2020/10/16	3	101.67	0	0.00	101.50	3	2,172	0.14%
2020/10/12	2	101.50	0	0.00	102.00	2	2,184	0.09%
2020/10/08	11	101.32	8	101.81	101.50	3	2,182	0.14%
2020/10/07	8	103.19	1	102.00	101.00	7	2,076	0.34%
2020/09/29	1	112.00	5	113.00	114.00	-4	2,035	-0.20%
2020/09/25	2	117.00	1	115.50	114.00	1	2,112	0.05%
2020/09/14	0	0.00	2	126.50	123.50	-2	2,159	-0.09%
2020/09/11	2	123.00	0	0.00	121.00	2	2,147	0.09%
2020/09/09	3	127.00	4	126.50	129.00	-1	2,226	-0.04%
2020/09/07	1	118.00	0	0.00	118.00	1	2,198	0.05%
2020/09/03	2	121.50	2	122.50	122.50	0	2,240	0.00%
2020/09/01	0	0.00	2	121.00	121.00	-2	2,298	-0.09%
2020/08/31	5	120.20	2	122.00	119.00	3	2,298	0.13%
2020/08/28	0	0.00	1	119.00	119.00	-1	2,305	-0.04%
2020/08/27	3	120.83	0	0.00	119.00	3	2,341	0.13%
2020/08/26	2	117.51	2	118.50	119.00	0	2,357	0.00%
2020/08/25	2	117.00	2	118.50	117.00	0	2,377	0.00%
2020/08/24	2	119.50	0	0.00	119.50	2	2,417	0.08%
2020/08/21	0	0.00	2	122.75	123.00	-2	2,441	-0.08%
2020/08/20	2	117.50	3	114.00	117.00	-1	2,471	-0.04%
2020/08/18	1	127.00	0	0.00	124.00	1	2,493	0.04%
2020/08/17	2	127.00	0	0.00	129.00	2	2,563	0.08%
2020/08/14	4	126.50	0	0.00	128.50	4	2,623	0.15%
2020/08/13	3	127.00	0	0.00	127.50	3	2,652	0.11%
2020/08/11	2	122.00	3	122.00	122.00	-1	2,855	-0.04%
2020/08/10	3	129.67	3	129.50	126.50	0	2,833	0.00%
2020/08/04	0	0.00	2	137.50	137.00	-2	2,863	-0.07%
2020/08/03	0	0.00	1	138.00	137.50	-1	3,025	-0.03%
2020/07/31	2	134.50	2	135.50	136.00	0	3,069	0.00%
2020/07/30	1	134.50	2	137.50	135.00	-1	3,130	-0.03%
2020/07/29	2	136.00	3	136.67	136.50	-1	3,181	-0.03%
2020/07/28	2	142.25	4	139.75	136.50	-2	3,179	-0.06%
2020/07/27	0	0.00	1	141.50	141.50	-1	3,194	-0.03%
2020/07/24	2	138.50	1	141.50	137.50	1	3,185	0.03%
2020/07/23	1	138.00	0	0.00	140.50	1	3,132	0.03%
2020/07/21	2	138.25	1	137.50	137.50	1	3,051	0.03%
2020/07/20	2	137.00	0	0.00	137.50	2	3,033	0.07%
2020/07/17	1	132.50	0	0.00	136.50	1	3,029	0.03%
2020/07/16	32	134.97	0	0.00	134.00	32	3,055	1.05%
2020/07/14	1	137.00	0	0.00	137.50	1	3,083	0.03%
2020/07/10	1	138.50	1	138.50	137.50	0	3,137	0.00%
2020/07/09	1	139.00	0	0.00	143.50	1	3,137	0.03%
2020/07/08	2	139.50	0	0.00	140.00	2	3,103	0.06%
2020/07/06	1	144.00	3	144.67	145.00	-2	3,051	-0.07%
2020/07/02	0	0.00	4	144.25	147.50	-4	3,058	-0.13%
2020/07/01	3	143.83	0	0.00	144.00	3	3,085	0.10%
2020/06/30	1	143.00	0	0.00	143.50	1	3,136	0.03%
2020/06/24	0	0.00	1	143.50	143.50	-1	3,176	-0.03%
2020/06/23	1	143.50	0	0.00	143.00	1	3,297	0.03%
2020/06/22	1	147.00	0	0.00	145.00	1	3,338	0.03%
2020/06/19	0	0.00	1	146.50	147.00	-1	3,424	-0.03%
2020/06/17	5	148.40	1	151.00	146.00	4	3,470	0.12%
2020/06/16	1	149.50	22	149.14	150.00	-21	3,455	-0.61%
2020/06/15	1	147.50	3	146.00	144.50	-2	3,442	-0.06%
2020/06/10	0	0.00	2	141.50	142.50	-2	3,415	-0.06%
2020/06/05	1	142.00	0	0.00	141.00	1	3,462	0.03%
2020/06/04	0	0.00	2	141.00	142.50	-2	3,504	-0.06%
2020/06/02	6	136.33	0	0.00	135.00	6	3,530	0.17%
2020/05/29	21	140.33	7	141.43	138.00	14	3,613	0.39%
2020/05/28	1	140.00	12	138.92	140.50	-11	3,610	-0.30%
2020/05/27	4	138.50	32	138.56	138.00	-28	3,604	-0.78%
2020/05/26	11	135.27	6	135.25	134.50	5	3,581	0.14%
2020/05/25	2	136.50	10	136.00	138.00	-8	3,552	-0.23%
2020/05/22	13	135.27	0	0.00	134.00	13	3,532	0.37%
2020/05/21	6	135.58	2	133.50	136.50	4	3,527	0.11%
2020/05/20	3	129.67	8	129.69	128.50	-5	3,482	-0.14%
2020/05/19	9	131.94	4	132.50	132.00	5	3,439	0.15%
2020/05/18	3	130.33	1	132.00	130.50	2	3,338	0.06%
2020/05/14	3	148.00	4	146.50	145.00	-1	3,173	-0.03%
2020/05/13	2	148.00	1	150.00	153.00	1	3,142	0.03%
2020/05/12	1	145.00	1	149.00	147.50	0	3,122	0.00%
2020/05/08	18	155.19	21	155.81	152.50	-3	3,083	-0.10%
2020/05/07	1	146.00	2	145.75	147.00	-1	2,914	-0.03%
2020/05/06	1	142.50	0	0.00	142.50	1	2,860	0.03%
2020/05/05	1	140.00	3	140.33	140.50	-2	2,798	-0.07%
2020/05/04	3	135.00	3	136.67	135.00	0	2,732	0.00%
2020/04/30	5	134.10	19	132.89	136.00	-14	2,721	-0.51%
2020/04/29	2	127.00	13	127.38	129.00	-11	2,663	-0.41%
2020/04/28	2	124.50	3	125.83	124.50	-1	2,662	-0.04%
2020/04/27	3	124.33	3	126.00	125.50	0	2,679	0.00%
2020/04/24	1	124.50	2	126.00	125.00	-1	2,695	-0.04%
2020/04/23	0	0.00	0.1	127.00	126.50	-0.1	2,724	0.00%
2020/04/21	16	124.19	2	124.50	123.00	14	2,744	0.51%
2020/04/20	1	128.50	0	0.00	128.50	1	2,729	0.04%
2020/04/17	10	131.00	11	128.23	129.00	-1	2,725	-0.04%
2020/04/16	2	131.50	0	0.00	132.00	2	2,739	0.07%
2020/04/15	1.1	129.91	2	130.75	128.50	-0.9	2,742	-0.03%
2020/04/14	0	0.00	2	125.50	125.00	-2	2,781	-0.07%
2020/04/13	2	123.00	5	122.50	122.50	-3	2,760	-0.11%
2020/04/10	1	119.50	0	0.00	119.50	1	2,755	0.04%
2020/04/09	5	121.50	0	0.00	121.00	5	2,772	0.18%
2020/04/08	12	118.25	12	121.42	121.50	0	2,772	0.00%
2020/04/07	0	0.00	10	123.00	118.50	-10	2,740	-0.36%
2020/04/06	12	120.83	0	0.00	120.50	12	2,681	0.45%
2020/04/01	0	0.00	2	126.50	123.00	-2	2,632	-0.08%
2020/03/30	11	117.41	0	0.00	117.50	11	2,554	0.43%
2020/03/27	0	0.00	7	118.79	115.00	-7	2,514	-0.28%
2020/03/26	10	108.75	15	111.67	113.50	-5	2,387	-0.21%
2020/03/25	5	110.00	0	0.00	110.00	5	2,386	0.21%
2020/03/23	3	102.00	0	0.00	105.00	3	2,313	0.13%
2020/03/20	5	103.50	0	0.00	105.00	5	2,327	0.21%
2020/03/19	2	97.95	0	0.00	95.90	2	2,294	0.09%
2020/03/18	1	106.00	5	106.80	106.50	-4	2,266	-0.18%
2020/03/17	5	106.00	8	107.75	105.50	-3	2,271	-0.13%
2020/03/16	10	107.50	10	109.00	109.50	0	2,273	0.00%
2020/03/13	1	108.00	1	110.50	110.00	0	2,262	0.00%
2020/03/12	1	120.00	0	0.00	120.00	1	2,230	0.04%
2020/03/10	1	129.00	0	0.00	131.00	1	2,249	0.04%
2020/03/09	5	134.70	0	0.00	130.50	5	2,228	0.22%
2020/03/05	4	143.75	5	144.90	143.00	-1	2,206	-0.05%
2020/03/04	1	138.50	3	138.17	138.00	-2	2,110	-0.09%
2020/03/03	6	137.17	6	138.25	135.00	0	2,090	0.00%
2020/02/26	0	0.00	1	139.00	138.00	-1	2,077	-0.05%
2020/02/24	1	138.00	1	141.50	138.00	0	2,086	0.00%
2020/02/21	1	139.50	1	137.00	139.50	0	2,052	0.00%
2020/02/12	0	0.00	3	134.00	137.50	-3	2,276	-0.13%
2020/02/11	2	131.00	0	0.00	131.00	2	2,291	0.09%
2020/02/10	1	130.00	0	0.00	128.50	1	2,415	0.04%
2020/02/06	0	0.00	1	131.50	132.00	-1	2,540	-0.04%
2020/02/03	0	0.00	3	127.33	128.00	-3	2,659	-0.11%
2020/01/30	2	125.00	0	0.00	122.00	2	2,716	0.07%
2020/01/16	0	0.00	2	133.50	134.50	-2	2,801	-0.07%
2020/01/14	2	135.75	0	0.00	136.00	2	2,938	0.07%
2020/01/13	0	0.00	2	137.00	136.50	-2	2,991	-0.07%
2020/01/06	1	145.50	5	143.50	140.50	-4	3,727	-0.11%
2019/12/30	0	0.00	1	146.50	146.50	-1	3,791	-0.03%
2019/12/27	1	144.50	0	0.00	144.00	1	3,837	0.03%
2019/12/23	5	142.50	0	0.00	143.00	5	3,996	0.13%
2019/12/20	2	142.00	2	143.00	143.00	0	4,004	0.00%
2019/12/19	5	145.50	5	146.50	145.50	0	4,004	0.00%
2019/12/18	1	145.50	5	146.50	145.50	-4	3,994	-0.10%
2019/12/13	0	0.00	0	139.00	139.00	0	4,053	0.00%
2019/12/12	0	0.00	1	142.00	142.00	-1	4,082	-0.02%
2019/12/11	0	0.00	1	141.00	141.00	-1	4,118	-0.02%
2019/12/06	0	0.00	1	140.00	140.00	-1	4,317	-0.02%
2019/12/03	1	136.00	2	137.25	138.00	-1	4,355	-0.02%
2019/12/02	1	135.00	5	131.00	136.50	-4	4,322	-0.09%
2019/11/27	2	135.75	3	135.50	134.50	-1	4,338	-0.02%
2019/11/26	0	0.00	11	134.86	135.00	-11	4,333	-0.25%
2019/11/21	0	0.00	1	130.50	130.50	-1	4,376	-0.02%
2019/11/20	1	127.50	12	128.71	127.50	-11	4,396	-0.25%
2019/11/18	9	131.39	6	132.25	132.50	3	4,455	0.07%
2019/11/15	23	126.70	0	0.00	126.50	23	4,424	0.52%
2019/11/14	0	0.00	1	123.50	124.50	-1	4,481	-0.02%
2019/11/11	5	124.70	5	124.10	124.50	0	4,528	0.00%
2019/11/07	3	125.50	2	125.50	128.00	1	4,544	0.02%
2019/11/06	4	132.75	1	135.50	131.00	3	4,556	0.07%
2019/11/05	1	138.00	0	0.00	137.50	1	4,547	0.02%
2019/11/04	0	0.00	1	136.00	137.00	-1	4,569	-0.02%
2019/11/01	7	134.29	1	133.50	135.00	6	4,563	0.13%
2019/10/31	3	133.00	3	133.00	134.00	0	4,582	0.00%
2019/10/30	0	0.00	2	130.75	131.50	-2	4,532	-0.04%
2019/10/29	0	0.00	5	130.00	130.00	-5	4,538	-0.11%
2019/10/25	2	133.00	3	130.83	130.00	-1	4,477	-0.02%
2019/10/23	6	129.33	1	131.00	129.50	5	4,585	0.11%
2019/10/22	2	127.50	5	128.40	127.00	-3	4,528	-0.07%
2019/10/21	2	126.25	1	125.50	126.50	1	4,491	0.02%
2019/10/18	5	124.10	7	125.79	127.00	-2	4,500	-0.04%
2019/10/17	9	115.72	20	115.98	119.50	-11	4,312	-0.26%
2019/10/16	2	127.75	0	0.00	126.00	2	3,982	0.05%
2019/10/15	1	140.50	2	140.00	139.50	-1	3,802	-0.03%
2019/10/14	3	139.00	3	141.00	140.00	0	3,805	0.00%
2019/10/07	2	138.00	2	139.00	139.50	0	3,762	0.00%
2019/10/04	3	141.00	3	139.50	138.00	0	3,759	0.00%
2019/10/02	0	0.00	1	143.50	145.00	-1	3,745	-0.03%
2019/09/27	7	146.36	0	0.00	142.00	7	3,731	0.19%
2019/09/26	12	148.04	14	147.64	145.00	-2	3,706	-0.05%
2019/09/24	2	145.00	3	149.33	146.00	-1	3,727	-0.03%
2019/09/23	1	144.50	1	144.00	144.00	0	3,682	0.00%
2019/09/20	1	143.50	1	145.50	143.50	0	3,742	0.00%
2019/09/19	1	142.50	10	143.50	146.00	-9	3,713	-0.24%
2019/09/18	2	146.25	1	145.00	145.00	1	3,685	0.03%
2019/09/17	3	153.00	1	149.00	148.00	2	3,629	0.06%
2019/09/16	3	149.67	5	149.60	150.00	-2	3,613	-0.06%
2019/09/12	4	147.75	5	149.80	152.00	-1	3,588	-0.03%
2019/09/11	1	135.00	0	0.00	138.50	1	3,450	0.03%
2019/09/09	1	138.00	3	137.00	135.00	-2	3,393	-0.06%
2019/09/06	3	138.17	2	138.50	138.50	1	3,384	0.03%
2019/09/05	2	134.50	3	136.33	137.00	-1	3,413	-0.03%
2019/09/04	1	131.50	0	0.00	131.00	1	3,348	0.03%
2019/09/02	3	130.00	0	0.00	131.50	3	3,377	0.09%
2019/08/29	1	130.00	1	130.50	131.00	0	3,333	0.00%
2019/08/23	0	0.00	0.2	135.00	135.00	-0.2	3,264	-0.01%
2019/08/22	4	140.63	2	139.25	139.50	2	3,254	0.06%
2019/08/21	3	138.17	5	138.80	139.50	-2	3,228	-0.06%
2019/08/20	1	138.50	1	135.00	136.00	0	3,193	0.00%
2019/08/19	3	133.00	5	134.60	135.00	-2	3,169	-0.06%
2019/08/16	3	134.83	0	0.00	136.50	3	3,145	0.10%
2019/08/15	4	135.38	2	136.75	133.50	2	3,193	0.06%
2019/08/14	1	140.50	0	0.00	138.00	1	3,206	0.03%
2019/08/13	10	138.00	1	138.00	136.50	9	3,275	0.27%
2019/08/12	1	141.00	0	0.00	139.00	1	3,342	0.03%
2019/08/08	3	135.67	2	137.25	137.00	1	3,305	0.03%
2019/08/07	1	126.00	2	128.00	126.00	-1	3,254	-0.03%
2019/08/05	0	0.00	2	124.00	122.00	-2	3,191	-0.06%
2019/08/02	1	120.00	1	121.00	120.00	0	3,215	0.00%
2019/08/01	1	128.00	0	0.00	127.00	1	3,213	0.03%
2019/07/31	1	130.50	1	128.50	128.50	0	3,253	0.00%
2019/07/29	2	128.00	2	129.50	127.00	0	3,376	0.00%
2019/07/26	7	128.50	2	129.00	129.00	5	3,441	0.15%
2019/07/25	11	122.77	8	126.00	127.00	3	3,396	0.09%
2019/07/24	1	118.50	2	120.25	120.50	-1	3,246	-0.03%
2019/07/23	0	0.00	1	120.00	120.00	-1	3,241	-0.03%
2019/07/22	2	117.00	1	120.00	120.50	1	3,240	0.03%
2019/07/18	7	114.07	7	114.21	117.00	0	3,157	0.00%
2019/07/12	0	0.00	1	121.50	121.00	-1	3,101	-0.03%
2019/07/11	5	119.50	5	121.00	122.00	0	3,192	0.00%
2019/07/10	6	117.92	6	119.67	120.50	0	3,278	0.00%
2019/07/09	0	0.00	7	120.07	120.50	-7	3,271	-0.21%
2019/07/08	10	121.60	2	118.25	118.50	8	3,270	0.24%
2019/07/05	2	126.75	2	125.00	124.00	0	3,218	0.00%
2019/07/03	3	129.83	10	130.00	125.00	-7	3,213	-0.22%
2019/07/02	2	130.75	0	0.00	130.00	2	3,212	0.06%
2019/07/01	2	130.50	2	132.25	131.50	0	3,208	0.00%
2019/06/27	2	123.50	4	122.50	122.00	-2	3,197	-0.06%
2019/06/26	0	0.00	2	122.00	119.50	-2	3,227	-0.06%
2019/06/25	15	119.50	0	0.00	121.50	15	3,257	0.46%
2019/06/24	0	0.00	74	120.77	121.50	-74	3,300	-2.24%
2019/06/21	4	122.00	82	124.50	123.00	-78	3,324	-2.35%
2019/06/20	151	124.45	7	124.07	123.50	144	3,333	4.32%	大買/鉅額交易
2019/06/19	8	124.00	5	124.00	124.50	3	3,371	0.09%
2019/06/17	10	119.00	11	118.00	118.00	-1	3,488	-0.03%
2019/06/13	1	126.00	0	0.00	120.50	1	3,524	0.03%
2019/06/10	0	0.00	1	116.00	117.00	-1	3,593	-0.03%
2019/05/17	12	114.08	1	111.00	112.50	11	3,613	0.30%
2019/05/16	1	126.00	0	0.00	122.00	1	3,558	0.03%
2019/05/15	0	0.00	1	119.50	125.50	-1	3,540	-0.03%
2019/05/14	15	113.17	1	113.00	114.50	14	3,507	0.40%
2019/05/13	13	117.54	0	0.00	117.50	13	3,488	0.37%
2019/05/08	0	0.00	1	124.50	123.00	-1	3,438	-0.03%
2019/05/07	3	124.67	2	124.25	126.00	1	3,378	0.03%
2019/05/06	0	0.00	2	118.50	117.50	-2	3,293	-0.06%
2019/05/03	0	0.00	34	118.15	118.00	-34	3,229	-1.05%
2019/04/23	6	114.50	6	115.83	115.00	0	3,447	0.00%
2019/04/22	0	0.00	1	116.50	117.00	-1	3,438	-0.03%
2019/04/18	0	0.00	2	116.50	115.50	-2	3,455	-0.06%
2019/04/17	1	112.00	1	114.00	118.00	0	3,420	0.00%
2019/04/16	1	113.50	13	114.00	113.50	-12	3,327	-0.36%
2019/04/09	1	112.50	0	0.00	111.50	1	3,295	0.03%
2019/04/08	0	0.00	1	111.00	111.00	-1	3,278	-0.03%
2019/04/01	6	110.58	2	108.25	109.00	4	3,271	0.12%
2019/03/29	1	113.00	2	112.00	111.00	-1	3,233	-0.03%
2019/03/27	1	106.50	2	106.75	106.50	-1	3,161	-0.03%
2019/03/26	1	108.00	1	106.00	106.00	0	3,144	0.00%
2019/03/25	1	107.50	0	0.00	107.50	1	3,150	0.03%
2019/03/22	6	112.17	3	111.67	111.00	3	3,127	0.10%
2019/03/20	2	104.25	8	105.19	105.00	-6	2,905	-0.21%
2019/03/19	6	104.50	1	104.00	103.50	5	2,915	0.17%
2019/03/18	3	103.17	6	104.67	104.00	-3	2,920	-0.10%
2019/03/15	0	0.00	2	103.50	103.50	-2	2,898	-0.07%
2019/03/13	0	0.00	3	99.87	98.20	-3	2,893	-0.10%
2019/03/12	4	97.80	1	98.00	97.00	3	2,887	0.10%
2019/03/08	0	0.00	1	96.00	96.00	-1	3,015	-0.03%
2019/03/07	1	93.00	0	0.00	93.50	1	3,020	0.03%
2019/03/04	3	101.33	0	0.00	101.50	3	3,061	0.10%
2019/02/27	2	102.75	0	0.00	100.50	2	3,064	0.07%
2019/02/26	3	104.67	4	107.00	103.50	-1	3,021	-0.03%
2019/02/22	1	105.00	1	107.00	104.50	0	2,977	0.00%
2019/02/20	2	103.00	2	101.00	105.50	0	2,864	0.00%
2019/02/19	0	0.00	3	100.50	100.00	-3	2,818	-0.11%
2019/02/14	1	98.30	1	100.00	98.00	0	2,739	0.00%
2019/02/12	2	97.65	0	0.00	98.50	2	2,671	0.07%
2019/02/11	0	0.00	2	100.50	98.50	-2	2,662	-0.08%
2019/01/30	1	95.10	0	0.00	95.50	1	2,618	0.04%
2019/01/29	1	96.00	1	94.80	94.80	0	2,646	0.00%
2019/01/24	0	0.00	1	98.00	97.80	-1	2,816	-0.04%
2019/01/23	3	96.47	3	97.80	97.90	0	2,861	0.00%
2019/01/22	1	96.00	1	96.90	97.70	0	2,832	0.00%
2019/01/21	0	0.00	1	96.60	96.90	-1	2,769	-0.04%
2019/01/18	0	0.00	1	91.80	93.70	-1	2,755	-0.04%
2019/01/17	4	96.55	15	97.76	91.10	-11	2,774	-0.40%
2019/01/16	34	97.15	17	96.96	96.50	17	2,748	0.62%
2019/01/15	11	93.04	11	92.68	93.20	0	2,714	0.00%
2019/01/14	1	89.50	0	0.00	89.60	1	2,780	0.04%
2019/01/11	1	92.20	0	0.00	91.00	1	2,990	0.03%
2019/01/10	13	92.92	14	93.47	91.80	-1	3,063	-0.03%
2019/01/02	0	0.00	3	93.10	92.60	-3	3,265	-0.09%
2018/12/24	0	0.00	1	90.50	87.80	-1	3,432	-0.03%
2018/12/21	0.2	87.40	0	0.00	87.90	0.2	3,458	0.01%
2018/12/18	2	89.55	0	0.00	89.20	2	3,436	0.06%
2018/12/05	2	99.40	1	98.30	97.70	1	3,711	0.03%
2018/12/04	2	102.25	2	102.00	102.50	0	3,734	0.00%
2018/12/03	4	105.50	5	105.30	106.00	-1	3,734	-0.03%
2018/11/29	5	97.14	2	97.05	96.00	3	3,600	0.08%
2018/11/28	0	0.00	1	92.50	92.90	-1	3,511	-0.03%
2018/11/23	1	86.30	20	88.40	84.20	-19	3,469	-0.55%
2018/11/22	30	90.53	10	88.00	88.00	20	3,466	0.58%
2018/11/20	1	89.50	0	0.00	89.70	1	3,505	0.03%
2018/11/08	1	91.70	0	0.00	90.00	1	3,797	0.03%
2018/11/07	0	0.00	1	91.80	90.70	-1	3,789	-0.03%
2018/11/06	2	92.20	1	94.30	89.40	1	3,826	0.03%
2018/11/05	2	91.20	2	91.85	93.90	0	3,923	0.00%
2018/11/02	13	91.21	15	91.87	91.20	-2	3,973	-0.05%
2018/11/01	14	90.31	13	90.32	89.00	1	3,933	0.03%
2018/10/23	5	77.22	5	77.30	77.70	0	3,653	0.00%
2018/10/22	0	0.00	30	75.98	78.50	-30	3,583	-0.84%
2018/10/19	31	74.48	1	74.00	74.00	30	3,509	0.85%
2018/10/18	1	82.00	0	0.00	80.50	1	3,311	0.03%
2018/10/04	1	94.10	0	0.00	96.00	1	3,211	0.03%
2018/10/03	1	102.00	1	100.50	100.50	0	3,180	0.00%
2018/09/27	4	100.13	1	101.00	102.00	3	3,249	0.09%
2018/09/20	1	101.00	1	102.00	99.10	0	3,307	0.00%
2018/09/19	1	103.00	2	104.75	108.00	-1	3,297	-0.03%
2018/09/18	7	108.57	7	109.93	103.50	0	3,277	0.00%
2018/09/17	1	107.00	1	107.50	107.00	0	3,243	0.00%
2018/09/14	1	106.00	2	105.50	106.00	-1	3,247	-0.03%
2018/09/13	4	98.88	4	99.85	101.00	0	3,211	0.00%
2018/09/12	3	94.50	6	94.12	95.00	-3	3,167	-0.09%
2018/09/11	1	91.30	1	99.30	91.60	0	3,169	0.00%
2018/09/10	2	101.00	0	0.00	98.50	2	3,113	0.06%
2018/09/07	2	112.50	4	110.13	108.50	-2	3,191	-0.06%
2018/09/06	1	116.50	0	0.00	115.00	1	3,144	0.03%
2018/09/05	1	117.50	1	118.50	116.50	0	3,166	0.00%
2018/08/31	1	119.50	0	0.00	119.50	1	3,264	0.03%
2018/08/30	0	0.00	3	118.33	118.50	-3	3,300	-0.09%
2018/08/29	2	117.75	1	118.50	117.00	1	3,384	0.03%
2018/08/28	0	0.00	1	120.50	118.00	-1	3,482	-0.03%
2018/08/27	0	0.00	1	118.00	119.50	-1	3,665	-0.03%
2018/08/24	4	116.38	3	114.00	114.50	1	3,643	0.03%
2018/08/23	1	118.50	1	116.50	116.50	0	3,654	0.00%
2018/08/22	3	120.33	0	0.00	118.50	3	3,627	0.08%
2018/08/21	1	123.50	1	124.50	124.00	0	3,596	0.00%
2018/08/17	1	123.50	0	0.00	124.00	1	3,588	0.03%
2018/08/16	2	116.00	3	119.00	122.00	-1	3,585	-0.03%
2018/08/15	0	0.00	1	124.50	119.00	-1	3,548	-0.03%
2018/08/13	2	120.50	0	0.00	118.50	2	3,488	0.06%
2018/08/10	7	123.86	6	124.83	123.50	1	3,472	0.03%
2018/08/09	2	119.25	4	119.88	122.50	-2	3,360	-0.06%
2018/08/08	0	0.00	2	113.50	111.50	-2	3,306	-0.06%
2018/08/07	2	113.00	0	0.00	112.50	2	3,316	0.06%
2018/08/06	1	119.00	0	0.00	118.50	1	3,342	0.03%
2018/08/03	1	119.50	1	118.00	118.00	0	3,377	0.00%
2018/08/02	0	0.00	1	122.00	118.00	-1	3,449	-0.03%
2018/08/01	0	0.00	1	121.50	122.50	-1	3,496	-0.03%
2018/07/30	2	118.00	1	116.50	116.50	1	3,544	0.03%
2018/07/27	2	118.00	2	119.50	119.50	0	3,536	0.00%
2018/07/26	2	117.25	1	120.50	119.50	1	3,541	0.03%
2018/07/25	2	117.50	1	116.50	116.50	1	3,583	0.03%
2018/07/24	1	116.50	1	117.00	119.00	0	3,575	0.00%
2018/07/23	1	117.00	1	116.50	118.00	0	3,571	0.00%
2018/07/20	2	118.25	2	117.50	117.50	0	3,600	0.00%
2018/07/19	2	121.25	1	119.50	119.50	1	3,643	0.03%
2018/07/18	2	119.25	2	121.75	122.00	0	3,763	0.00%
2018/07/17	4	118.13	5	119.10	119.00	-1	3,816	-0.03%
2018/07/16	3	115.83	4	115.13	114.50	-1	3,784	-0.03%
2018/07/13	2	117.50	0	0.00	116.00	2	3,694	0.05%
2018/07/12	1	119.50	1	120.50	120.50	0	3,560	0.00%
2018/07/11	4	119.75	2	120.50	120.00	2	3,557	0.06%
2018/07/10	2.2	116.77	6	117.92	117.50	-3.9	3,494	-0.11%
2018/07/09	5	110.70	5	111.80	110.00	0	3,401	0.00%
2018/07/06	1	111.50	0	0.00	110.00	1	3,384	0.03%
2018/07/05	4	113.88	2	112.50	109.50	2	3,380	0.06%
2018/07/03	3	110.00	4	106.25	105.50	-1	3,344	-0.03%
2018/07/02	3	109.67	1	111.00	110.50	2	3,314	0.06%
2018/06/29	2	106.75	2	108.25	107.50	0	3,286	0.00%
2018/06/28	3	106.83	3	108.00	107.00	0	3,290	0.00%
2018/06/27	1	105.00	2	105.50	105.50	-1	3,365	-0.03%
2018/06/26	2	103.50	1	106.50	101.50	1	3,401	0.03%
2018/06/25	2	100.50	3	101.67	101.50	-1	3,365	-0.03%
2018/06/22	1	101.50	1	102.50	101.00	0	3,347	0.00%
2018/06/21	2	103.25	2	105.00	105.00	0	3,335	0.00%
2018/06/20	0	0.00	2	102.75	104.00	-2	3,314	-0.06%
2018/06/19	1	109.00	3	106.00	104.00	-2	3,251	-0.06%
2018/06/15	0	0.00	5	105.10	108.50	-5	3,193	-0.16%
2018/06/13	1	102.00	0	0.00	101.00	1	3,044	0.03%
2018/06/07	3	101.17	1	103.00	99.90	2	2,941	0.07%
2018/06/06	1	106.50	1	107.00	104.50	0	2,901	0.00%
2018/06/05	3	103.67	1	102.50	102.00	2	2,823	0.07%
2018/06/04	4	100.63	2	105.00	104.00	2	2,728	0.07%
2018/06/01	0	0.00	1	95.00	96.00	-1	2,558	-0.04%
2018/05/31	0	0.00	3	96.43	94.60	-3	2,535	-0.12%
2018/05/30	1	91.30	0	0.00	92.40	1	2,465	0.04%
2018/05/28	4	92.85	0	0.00	92.90	4	2,461	0.16%
2018/05/16	1	95.00	1	96.50	96.30	0	2,433	0.00%
2018/05/14	0	0.00	3	92.83	94.00	-3	2,407	-0.12%
2018/05/10	0	0.00	20	88.87	88.70	-20	2,309	-0.87%
2018/05/09	20	91.80	0	0.00	91.80	20	2,253	0.89%
2018/04/27	1	81.50	0	0.00	82.50	1	2,155	0.05%
2018/04/25	0	0.00	5	82.26	83.50	-5	2,148	-0.23%
2018/04/24	1	78.10	24	78.50	78.10	-23	2,099	-1.10%
2018/04/23	3	84.13	0	0.00	82.70	3	1,979	0.15%
2018/04/17	1	88.60	1	90.50	88.70	0	1,973	0.00%
2018/04/11	1	94.10	1	94.90	94.30	0	2,105	0.00%
2018/04/10	0	0.00	3	94.30	93.90	-3	2,132	-0.14%
2018/03/31	31	97.18	0	0.00	97.30	31	2,277	1.36%
2018/03/30	3	94.53	5	96.96	99.00	-2	2,278	-0.09%
2018/03/21	1	91.20	0	0.00	91.20	1	2,105	0.05%
2018/03/05	0	0.00	1	91.70	90.80	-1	2,398	-0.04%
2018/02/27	0	0.00	1	93.70	93.40	-1	2,516	-0.04%
2018/02/26	2	92.65	0	0.00	94.00	2	2,522	0.08%
2018/02/09	2	88.00	2	88.85	86.00	0	2,740	0.00%
2018/01/31	0	0.00	1	90.00	90.40	-1	2,798	-0.04%
2018/01/30	0	0.00	1	89.20	89.20	-1	2,863	-0.03%
2018/01/25	0	0.00	1	90.80	90.00	-1	2,963	-0.03%
2018/01/24	1	91.90	0	0.00	93.10	1	2,984	0.03%
2018/01/23	2	92.70	1	95.30	92.30	1	3,020	0.03%
2018/01/19	0	90.00	1	89.00	90.00	-1	3,074	-0.03%
2018/01/15	0	0.00	1	92.10	93.00	-1	3,122	-0.03%
2018/01/12	12	89.76	11	92.16	94.00	1	3,088	0.03%
2018/01/09	0	0.00	2	91.30	90.70	-2	2,997	-0.07%
2018/01/08	3	91.30	0	0.00	92.80	3	2,984	0.10%
2018/01/05	0	0.00	2	89.60	88.80	-2	2,947	-0.07%
2018/01/03	1	86.70	2	87.80	89.00	-1	2,900	-0.03%
2018/01/02	0	0.00	1	84.00	83.80	-1	2,836	-0.04%