台燿 (6274)-永豐金-南京券商分點個股進出

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
173.0
漲跌
▼0.5
漲幅
-0.29%
成交量
7,041張
產業
上櫃電子零組件類股
762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

台燿 (6274)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/12/03	9.1	173.61	9	175.06	173.00	0.1	7,510	0.00%
2024/12/02	11.1	173.36	11	171.82	173.50	0.1	7,692	0.00%
2024/11/29	1	166.00	3	168.83	171.00	-2	7,765	-0.03%
2024/11/28	0	0.00	2	165.00	165.50	-2	7,987	-0.03%
2024/11/27	1	165.50	1	165.00	164.50	0	7,997	0.00%
2024/11/26	2	169.00	3	168.50	168.00	-1	8,015	-0.01%
2024/11/25	0	0.00	6	167.50	167.50	-6	7,999	-0.08%
2024/11/22	3	169.00	1	168.00	167.50	2	8,009	0.02%
2024/11/21	4	164.63	5	164.70	167.00	-1	7,916	-0.01%
2024/11/20	3	157.50	0	0.00	155.00	3	7,643	0.04%
2024/11/14	7	156.36	5	154.50	154.50	2	7,778	0.03%
2024/11/13	0	0.00	2	156.50	158.00	-2	7,782	-0.03%
2024/11/12	0.1	156.00	0	0.00	155.00	0.1	7,828	0.00%
2024/11/11	2	162.50	0	0.00	161.50	2	7,821	0.03%
2024/11/08	1	163.50	0	0.00	162.50	1	7,908	0.01%
2024/11/07	0	0.00	2	163.50	164.00	-2	7,991	-0.03%
2024/11/04	2	157.00	5	159.40	163.00	-3	8,331	-0.04%
2024/11/01	7	156.00	4	156.00	158.00	3	8,368	0.04%
2024/10/30	7	161.86	6	159.83	162.00	1	8,291	0.01%
2024/10/29	4.1	161.25	1	163.00	161.00	3.1	8,406	0.04%
2024/10/25	1	168.00	1	169.00	169.00	0	8,389	0.00%
2024/10/24	0	0.00	1	170.00	169.00	-1	8,431	-0.01%
2024/10/23	1	172.50	0	0.00	172.00	1	8,456	0.01%
2024/10/22	20	170.00	1	170.00	171.50	19	8,456	0.22%
2024/10/18	3	167.50	4	165.13	165.00	-1	8,589	-0.01%
2024/10/17	3	167.83	2	168.50	168.50	1	8,556	0.01%
2024/10/16	11.1	171.77	6	176.50	171.50	5.1	8,429	0.06%
2024/10/15	2	178.50	3	179.67	178.00	-1	8,326	-0.01%
2024/10/14	0	0.00	4	176.50	176.50	-4	8,266	-0.05%
2024/10/11	0	0.00	2	175.50	177.50	-2	8,325	-0.02%
2024/10/09	2.1	178.86	4	176.00	174.50	-1.9	8,364	-0.02%
2024/10/08	8	177.69	0	0.00	178.00	8	8,381	0.10%
2024/10/07	7	172.79	0	0.00	172.50	7	8,369	0.08%
2024/10/04	1	172.50	1	171.00	171.00	0	8,437	0.00%
2024/10/01	2	172.50	2	175.25	175.00	0	8,487	0.00%
2024/09/30	2.5	172.10	0	0.00	170.50	2.5	8,596	0.03%
2024/09/27	1.3	177.31	1	177.00	175.00	0.3	8,751	0.00%
2024/09/26	8	179.75	0	0.00	178.00	8	8,736	0.09%
2024/09/25	0	0.00	1	181.00	181.50	-1	8,709	-0.01%
2024/09/24	6	177.58	4	176.13	178.00	2	8,649	0.02%
2024/09/23	6	181.00	7	182.79	181.00	-1	8,538	-0.01%
2024/09/20	7	183.93	9.1	186.28	182.50	-2.1	8,508	-0.02%
2024/09/19	6.1	182.09	2	179.50	184.00	4.1	8,425	0.05%
2024/09/18	0	0.00	1	175.00	174.50	-1	8,314	-0.01%
2024/09/16	14	185.64	13	187.50	183.00	1	8,237	0.01%
2024/09/13	5	184.50	5	183.40	184.50	0	7,955	0.00%
2024/09/12	1	180.50	5	180.40	180.50	-4	7,768	-0.05%
2024/09/11	2	174.50	2	173.25	175.00	0	7,704	0.00%
2024/09/10	14	175.64	17	177.91	172.00	-3	7,712	-0.04%
2024/09/09	9	177.22	9	177.22	177.50	0	7,522	0.00%
2024/09/06	7	176.29	0	0.00	176.00	7	7,489	0.09%
2024/09/05	1	175.00	8	177.19	176.00	-7	7,450	-0.09%
2024/09/04	16	168.88	7	170.71	167.50	9	7,143	0.13%
2024/09/03	2	178.75	10.6	178.61	177.00	-8.6	7,017	-0.12%
2024/09/02	3.6	174.93	7	176.07	172.50	-3.4	6,920	-0.05%
2024/08/30	1	175.00	11.6	175.72	175.50	-10.6	6,843	-0.15%
2024/08/29	1.5	167.00	3	167.33	167.00	-1.5	6,600	-0.02%
2024/08/28	0	0.00	4	166.00	167.00	-4	6,676	-0.06%
2024/08/26	2	160.00	2	165.00	160.00	0	6,745	0.00%
2024/08/23	0	0.00	2	162.50	163.50	-2	6,783	-0.03%
2024/08/22	1	159.00	0	0.00	159.00	1	6,817	0.01%
2024/08/21	2	159.00	0	0.00	159.00	2	6,882	0.03%
2024/08/20	2	166.50	1	163.00	163.00	1	7,051	0.01%
2024/08/19	2	164.50	4.4	163.58	165.00	-2.4	7,111	-0.03%
2024/08/16	0	0.00	4	164.13	163.50	-4	7,176	-0.06%
2024/08/15	1	161.50	6	160.67	159.00	-5	7,174	-0.07%
2024/08/14	3	159.67	1	159.50	160.00	2	7,198	0.03%
2024/08/13	1	161.00	5	161.00	161.00	-4	7,191	-0.06%
2024/08/12	2	157.25	34	159.60	158.50	-32	7,244	-0.44%
2024/08/09	15	155.27	11	157.00	154.00	4	7,346	0.05%
2024/08/08	11	152.50	1	155.00	152.50	10	7,361	0.14%
2024/08/07	39	154.87	5	154.80	154.50	34	7,425	0.46%
2024/08/06	2	145.75	10	151.10	152.50	-8	7,445	-0.11%
2024/08/05	4	142.63	2	143.00	142.50	2	7,351	0.03%
2024/08/02	5.6	159.09	0	0.00	158.00	5.6	7,294	0.08%
2024/08/01	1.5	163.33	3.1	165.66	166.00	-1.6	7,355	-0.02%
2024/07/31	1.3	154.20	2	159.50	160.00	-0.8	7,368	-0.01%
2024/07/30	5	150.20	0	0.00	154.50	5	7,448	0.07%
2024/07/29	65	155.29	5	155.40	151.50	60	7,515	0.80%
2024/07/26	0.1	153.00	1	156.00	156.00	-1	7,677	-0.01%
2024/07/23	0.3	157.00	0	0.00	158.00	0.3	7,733	0.00%
2024/07/22	4	151.13	4	152.13	151.00	0	7,872	0.00%
2024/07/19	2	159.78	0	0.00	158.00	2	7,927	0.03%
2024/07/18	0	0.00	1	168.00	166.00	-1	8,162	-0.01%
2024/07/16	1	164.50	0	0.00	165.50	1	8,474	0.01%
2024/07/12	4	168.13	0	0.00	167.00	4	8,780	0.05%
2024/07/11	4	173.50	4	178.38	173.50	0	8,930	0.00%
2024/07/10	0	0.00	0.1	172.00	176.50	-0.1	9,142	0.00%
2024/07/09	0	0.00	1	172.00	171.50	-1	9,164	-0.01%
2024/07/08	88	172.94	87.1	173.22	173.00	0.9	9,160	0.01%
2024/07/05	3	176.00	17	172.09	176.00	-14	9,149	-0.15%
2024/07/04	6	168.83	2	168.75	169.00	4	9,200	0.04%
2024/07/03	4.1	168.23	8.7	167.31	164.50	-4.6	9,463	-0.05%
2024/07/02	4	162.75	1	163.50	163.00	3	9,615	0.03%
2024/07/01	0	162.00	0	0.00	162.50	0	9,727	0.00%
2024/06/28	13	164.42	13	162.62	162.50	0	9,844	0.00%
2024/06/27	0.1	162.28	1	162.00	161.00	-0.9	10,111	-0.01%
2024/06/26	1	166.00	0	0.00	163.00	1	10,294	0.01%
2024/06/25	2.1	162.02	0.1	161.50	163.50	2	10,561	0.02%
2024/06/24	1	165.50	2	164.75	164.00	-1	11,067	-0.01%
2024/06/21	3.1	164.17	0	0.00	163.50	3.1	11,737	0.03%
2024/06/20	96	166.97	96	167.61	167.00	0	12,223	0.00%
2024/06/19	4.2	165.14	0	0.00	164.00	4.2	12,449	0.03%
2024/06/18	3	168.33	18	167.42	167.50	-15	12,584	-0.12%
2024/06/17	6.3	169.06	0	0.00	167.50	6.3	12,735	0.05%
2024/06/14	0.3	173.00	0	0.00	173.00	0.3	13,170	0.00%
2024/06/13	4	176.00	1	175.00	174.50	3	13,253	0.02%
2024/06/12	16.1	171.40	11	173.64	176.00	5.1	13,453	0.04%
2024/06/11	1	167.50	1	164.50	164.50	0	13,350	0.00%
2024/06/07	2	169.25	0	0.00	167.50	2	13,613	0.01%
2024/06/06	8	168.56	3	171.17	170.00	5	14,056	0.04%
2024/06/05	4	171.63	3.1	173.80	172.00	1	14,133	0.01%
2024/06/04	3	168.50	3.2	172.36	168.50	-0.2	14,550	0.00%
2024/06/03	0	0.00	4.3	172.58	172.50	-4.3	15,216	-0.03%
2024/05/31	1	164.50	4	167.00	166.50	-3	15,320	-0.02%
2024/05/30	3.7	163.44	0	0.00	162.50	3.7	15,445	0.02%
2024/05/28	2.1	168.41	0	0.00	168.00	2.1	15,649	0.01%
2024/05/27	3.1	169.02	3	173.00	169.00	0.1	15,745	0.00%
2024/05/24	48.2	170.62	47	165.85	171.00	1.2	15,921	0.01%
2024/05/23	4.3	172.26	5	174.30	170.00	-0.8	16,065	0.00%
2024/05/22	3.2	176.75	3	176.50	176.50	0.2	16,464	0.00%
2024/05/21	92	174.17	87.3	177.22	173.50	4.8	16,646	0.03%
2024/05/20	4	177.50	4.1	177.50	177.50	-0.1	16,725	0.00%
2024/05/17	18	176.28	15	179.17	177.00	3	16,944	0.02%
2024/05/16	132	177.86	135.1	181.01	178.00	-3.1	17,381	-0.02%	大買/大賣/
2024/05/15	26.1	177.84	29	181.26	174.50	-2.9	17,547	-0.02%
2024/05/14	18.1	170.58	17	172.82	173.00	1.1	17,694	0.01%
2024/05/13	19.1	174.81	12	171.58	171.50	7.1	17,925	0.04%
2024/05/10	28.6	180.21	22	188.00	180.00	6.6	18,115	0.04%
2024/05/09	21	187.72	26	188.90	187.50	-5	18,153	-0.03%
2024/05/08	0.1	181.50	3	183.83	185.50	-2.9	18,136	-0.02%
2024/05/07	25.2	176.63	32.2	177.55	182.00	-7	18,331	-0.04%
2024/05/06	4.4	184.82	24.8	190.50	181.00	-20.5	18,212	-0.11%
2024/05/03	62	187.85	45	190.96	188.00	17	18,079	0.09%
2024/05/02	9	185.94	2	186.00	188.00	7	18,085	0.04%
2024/04/30	11	186.36	16	186.47	185.50	-5	18,030	-0.03%
2024/04/29	21	183.38	24	183.42	183.50	-3	17,950	-0.02%
2024/04/26	174	179.35	192	179.53	179.50	-18	18,335	-0.10%	大買/大賣/
2024/04/25	25	174.76	28.1	175.43	175.00	-3.1	18,370	-0.02%
2024/04/24	41	174.99	28.4	173.99	175.50	12.7	18,263	0.07%
2024/04/23	21	158.33	38	162.74	164.50	-17	18,092	-0.09%
2024/04/22	26.1	159.46	27	152.72	152.50	-1	17,925	-0.01%
2024/04/19	22	166.23	1	160.00	163.00	21	17,847	0.12%
2024/04/18	1	170.50	21	168.00	168.00	-20	17,747	-0.11%
2024/04/17	5	166.41	8	168.00	168.00	-3	17,651	-0.02%
2024/04/16	38.2	172.96	94	167.76	167.00	-55.8	17,468	-0.32%
2024/04/15	20.2	184.12	20	182.85	182.00	0.2	17,274	0.00%
2024/04/12	28.1	187.96	24	186.00	188.00	4.1	17,253	0.02%
2024/04/11	38	185.63	26	187.48	185.00	12	17,256	0.07%
2024/04/10	33.1	189.62	23	187.04	186.50	10.1	17,212	0.06%
2024/04/09	23	197.07	14	196.46	192.50	9	16,992	0.05%
2024/04/08	98	189.77	92	188.45	190.50	6	16,635	0.04%
2024/04/03	46	184.23	50.1	183.55	187.00	-4.1	16,324	-0.03%
2024/04/02	8.1	182.04	0	0.00	182.00	8.1	16,359	0.05%
2024/04/01	6	187.50	14	184.89	182.50	-8	16,338	-0.05%
2024/03/29	21.1	181.64	6	180.25	179.00	15.1	16,149	0.09%
2024/03/28	48	183.26	46	182.61	183.00	2	15,980	0.01%
2024/03/27	112	182.92	75	181.89	182.50	37	15,766	0.23%	大買/
2024/03/26	68	176.79	81	181.50	176.00	-13	15,387	-0.08%
2024/03/25	16	180.44	41.4	180.41	184.50	-25.4	14,768	-0.17%
2024/03/22	18.2	168.45	27	170.19	168.00	-8.8	14,296	-0.06%
2024/03/21	39	165.17	41	164.83	165.00	-2	14,082	-0.01%
2024/03/20	155.1	163.52	234	167.41	163.50	-78.9	13,921	-0.57%	大買/大賣/
2024/03/19	38	166.95	41	169.82	168.50	-3	13,749	-0.02%
2024/03/18	66.1	162.05	49	161.49	163.50	17.1	13,233	0.13%
2024/03/15	33	161.32	39	156.68	161.50	-6	13,126	-0.05%
2024/03/14	7	153.14	2	152.50	156.00	5	12,863	0.04%
2024/03/13	9	156.94	10	157.80	154.00	-1	12,827	-0.01%
2024/03/12	26	161.21	33	166.08	160.00	-7	12,597	-0.06%
2024/03/11	0	0.00	16	162.25	157.50	-16	12,266	-0.13%
2024/03/08	22	158.02	23	157.02	156.00	-1	12,121	-0.01%
2024/03/07	87.6	176.10	95	173.63	164.00	-7.4	11,727	-0.06%
2024/03/06	30	163.30	21	159.12	163.00	9	11,096	0.08%
2024/03/05	3	160.33	31	160.21	162.00	-28	10,945	-0.26%
2024/03/04	123.5	157.68	123	161.00	157.50	0.5	10,844	0.00%	大買/大賣/
2024/03/01	4	162.38	1	163.00	163.00	3	10,820	0.03%
2024/02/29	58	156.72	35	156.04	156.50	23	10,839	0.21%
2024/02/27	28	155.38	27	160.93	155.00	1	10,861	0.01%
2024/02/26	38	164.36	62	166.71	162.50	-24	10,850	-0.22%
2024/02/23	28	167.29	35	160.64	165.50	-7	10,697	-0.07%
2024/02/22	25	155.68	3	157.00	156.50	22	10,377	0.21%
2024/02/21	5	153.50	22	152.09	151.50	-17	10,391	-0.16%
2024/02/20	6	153.92	52	153.84	155.50	-46	10,413	-0.44%
2024/02/19	4	157.00	76	159.64	154.50	-72	10,306	-0.70%
2024/02/16	22	157.16	0	158.00	156.50	22	10,209	0.22%
2024/02/15	3	160.00	9	161.83	162.50	-6	10,022	-0.06%
2024/02/05	6	150.17	6	150.08	148.00	0	9,708	0.00%
2024/02/02	8	143.94	20.5	144.09	146.50	-12.5	9,390	-0.13%
2024/02/01	18.5	139.24	21.8	136.56	139.00	-3.3	9,161	-0.04%
2024/01/31	5	133.60	5	136.50	135.50	0	9,060	0.00%
2024/01/30	11	132.68	22	134.05	135.50	-11	9,005	-0.12%
2024/01/29	10	129.85	13.1	127.55	130.00	-3.1	8,926	-0.03%
2024/01/26	26	126.54	20	128.13	126.50	6	9,104	0.07%
2024/01/25	12	130.21	6	131.75	128.50	6	9,477	0.06%
2024/01/24	2	134.00	3	133.17	133.50	-1	9,455	-0.01%
2024/01/23	4	136.50	4	135.00	135.00	0	9,546	0.00%
2024/01/22	9	136.39	17.2	135.40	137.00	-8.2	9,526	-0.09%
2024/01/19	32	128.36	38	124.50	128.50	-6	9,174	-0.07%
2024/01/18	20.1	121.80	26	124.15	122.00	-6	9,251	-0.06%
2024/01/17	36	125.47	57	125.72	125.50	-21	9,333	-0.23%
2024/01/16	2	125.50	2	123.00	125.50	0	9,437	0.00%
2024/01/15	5	124.90	10.2	124.82	125.00	-5.2	9,663	-0.05%
2024/01/12	5	120.90	10	121.45	120.50	-5	9,989	-0.05%
2024/01/11	11	117.32	14	116.07	120.00	-3	10,166	-0.03%
2024/01/10	11	115.91	6	118.00	115.00	5	10,467	0.05%
2024/01/09	0	0.00	2	122.00	118.50	-2	10,623	-0.02%
2024/01/08	4	119.38	3	119.50	118.50	1	10,765	0.01%
2024/01/05	9	124.17	13	124.62	124.00	-4	10,879	-0.04%
2024/01/04	20	124.60	18	120.50	125.00	2	10,972	0.02%
2024/01/03	8	121.50	2	120.50	120.50	6	11,144	0.05%
2024/01/02	6.1	124.65	4	128.00	123.50	2.1	11,431	0.02%
2023/12/29	5	127.50	7	127.64	126.00	-2	11,822	-0.02%
2023/12/28	6	127.33	73	128.02	127.00	-67	12,072	-0.55%
2023/12/27	2.1	125.50	15	124.63	125.50	-12.9	12,513	-0.10%
2023/12/26	51	122.95	7	123.21	123.50	44	13,165	0.33%
2023/12/25	2	120.50	2	121.00	120.50	0	13,457	0.00%
2023/12/22	6.1	120.00	9	121.78	121.00	-3	13,706	-0.02%
2023/12/21	19	118.24	5	113.60	119.50	14	13,966	0.10%
2023/12/20	7	114.57	7	116.14	114.00	0	14,298	0.00%
2023/12/19	4	115.88	3	116.00	116.00	1	14,471	0.01%
2023/12/18	7	115.71	0	0.00	115.00	7	14,658	0.05%
2023/12/15	0	0.00	1	119.50	120.00	-1	14,809	-0.01%
2023/12/14	0	0.00	10	122.50	121.00	-10	15,180	-0.07%
2023/12/13	3	121.50	0	0.00	121.00	3	15,313	0.02%
2023/12/12	1	120.50	9	120.83	120.50	-8	15,781	-0.05%
2023/12/11	10	121.85	0	0.00	122.00	10	16,068	0.06%
2023/12/08	12	123.00	130	125.58	123.00	-118	16,241	-0.73%	大賣/鉅額交易
2023/12/07	7	124.64	5	125.60	124.00	2	16,350	0.01%
2023/12/06	176	125.32	108	125.27	125.50	68	16,631	0.41%	大買/大賣/
2023/12/05	20	120.40	3	122.00	122.00	17	16,703	0.10%
2023/12/04	27	122.13	27	123.22	122.00	0	16,975	0.00%
2023/12/01	30	121.85	0	0.00	122.00	30	17,562	0.17%
2023/11/30	24	123.00	24	124.50	123.00	0	18,068	0.00%
2023/11/29	122	123.50	125	122.76	123.50	-3	18,393	-0.02%	大買/大賣/
2023/11/28	28	121.50	99	116.09	122.00	-71	18,707	-0.38%
2023/11/27	13	119.65	62	118.75	116.00	-49	18,808	-0.26%
2023/11/24	9	124.44	3	123.50	123.50	6	18,741	0.03%
2023/11/22	4	125.75	107	126.78	127.00	-103	18,579	-0.55%	大賣/鉅額交易
2023/11/21	167	127.50	157	128.14	127.50	10	18,520	0.05%	大買/大賣/
2023/11/20	14	123.07	17	125.35	128.00	-3	18,725	-0.02%
2023/11/17	33	120.32	44	119.99	120.50	-11	18,737	-0.06%
2023/11/16	49	118.31	7	118.36	119.00	42	18,818	0.22%
2023/11/15	14	118.14	17	118.53	116.50	-3	18,817	-0.02%
2023/11/14	1	114.00	25	114.00	113.00	-24	18,739	-0.13%
2023/11/13	1	115.50	3	116.50	115.50	-2	18,922	-0.01%
2023/11/10	20	115.35	3	115.67	115.00	17	19,178	0.09%
2023/11/09	21	113.52	0	0.00	117.00	21	19,316	0.11%
2023/11/08	112.2	116.54	9	116.61	116.00	103.2	19,333	0.53%	大買/鉅額交易
2023/11/07	3	113.83	20	112.50	113.00	-17	19,432	-0.09%
2023/11/06	6	115.00	7	115.43	115.50	-1	19,577	-0.01%
2023/11/03	6	114.83	7	115.14	113.50	-1	19,641	-0.01%
2023/11/02	28	114.73	21	116.14	115.00	7	19,876	0.04%
2023/11/01	71	107.13	70	107.50	107.50	1	20,059	0.00%
2023/10/31	64	112.81	3	112.81	106.50	61	20,308	0.30%
2023/10/30	17	113.44	17	111.74	113.50	0	20,698	0.00%
2023/10/27	15	110.77	13	113.15	110.50	2	21,003	0.01%
2023/10/26	9	111.94	3	111.50	111.50	6	21,563	0.03%
2023/10/25	132	119.19	129	120.38	119.00	3	22,344	0.01%	大買/大賣/
2023/10/24	74	120.21	68	116.74	121.50	6	22,989	0.03%
2023/10/23	46	116.01	49	111.97	116.00	-3	23,627	-0.01%
2023/10/20	6	110.33	4	106.88	111.00	2	23,884	0.01%
2023/10/19	51	114.60	69	115.21	114.50	-18	24,210	-0.07%
2023/10/18	19.2	117.58	34	122.40	116.50	-14.8	24,388	-0.06%
2023/10/17	54	129.13	54	131.63	129.00	0	24,447	0.00%
2023/10/16	15.1	131.56	16	134.38	130.00	-0.9	24,620	0.00%
2023/10/13	8	138.44	11	137.55	138.50	-3	24,996	-0.01%
2023/10/12	9	138.22	2	138.75	137.00	7	25,080	0.03%
2023/10/11	23.1	141.20	3	140.17	138.50	20.1	25,145	0.08%
2023/10/06	29.1	143.05	2	144.50	140.50	27.1	25,247	0.11%
2023/10/05	132.1	145.37	78	148.25	145.50	54.1	25,217	0.21%	大買/
2023/10/04	49.2	145.06	8	145.19	148.50	41.2	25,030	0.16%
2023/10/03	105	147.82	58.3	150.12	147.00	46.8	24,923	0.19%	大買/
2023/10/02	93.2	146.68	50	145.71	148.50	43.2	24,468	0.18%
2023/09/28	118.1	136.17	86.2	138.15	136.00	32	23,773	0.13%	大買/
2023/09/27	42	136.86	38	133.78	137.00	4	23,484	0.02%
2023/09/26	31	135.31	4	135.13	132.50	27	23,261	0.12%
2023/09/25	75	136.58	81	133.05	137.00	-6	22,975	-0.03%
2023/09/22	129	130.37	128	125.29	130.50	1	22,533	0.00%	大買/大賣/
2023/09/21	9	124.50	17	124.91	126.00	-8	22,317	-0.04%
2023/09/20	27	127.48	29	123.74	127.50	-2	22,065	-0.01%
2023/09/19	35.1	125.37	31	130.40	123.50	4.1	21,870	0.02%
2023/09/18	9	129.56	9	129.72	129.50	0	21,468	0.00%
2023/09/15	11.2	129.19	21	128.50	130.50	-9.9	21,284	-0.05%
2023/09/14	10	121.40	5	122.60	122.00	5	20,836	0.02%
2023/09/13	33	117.00	33	116.50	117.00	0	20,611	0.00%
2023/09/12	46	117.14	44	118.41	117.00	2	20,431	0.01%
2023/09/11	21.1	119.09	20	128.30	116.50	1.1	20,311	0.01%
2023/09/08	54	129.33	53	135.31	129.00	1	20,001	0.00%
2023/09/07	8	136.19	21	139.10	135.00	-13	19,809	-0.07%
2023/09/06	24	139.83	56	138.89	139.00	-32	19,493	-0.16%
2023/09/05	137	137.17	175.2	135.32	141.50	-38.2	18,934	-0.20%	大買/大賣/
2023/09/04	37	129.66	18	129.17	129.00	19	18,661	0.10%
2023/09/01	17.2	127.84	78	125.72	123.50	-60.8	18,678	-0.33%
2023/08/31	40	124.96	5	125.20	125.00	35	18,309	0.19%
2023/08/30	31.1	122.97	16	122.84	123.00	15.1	18,158	0.08%
2023/08/29	30.2	122.26	30	122.48	122.00	0.2	18,153	0.00%
2023/08/28	10	122.50	1	120.50	120.50	9	18,063	0.05%
2023/08/25	4.1	120.88	3	122.17	121.00	1.1	17,983	0.01%
2023/08/24	46.1	130.42	29.1	132.37	125.50	17	17,910	0.09%
2023/08/23	11	127.09	12	127.88	128.00	-1	17,570	-0.01%
2023/08/22	38	125.16	46	124.50	125.00	-8	17,388	-0.05%
2023/08/21	45	120.00	46	122.65	120.00	-1	17,352	-0.01%
2023/08/18	75	122.83	94	127.06	122.00	-19	17,438	-0.11%
2023/08/17	16	126.25	8.2	127.26	128.00	7.8	17,322	0.05%
2023/08/16	33	122.85	22	124.84	126.00	11	17,388	0.06%
2023/08/15	21.3	121.15	12	121.96	120.00	9.3	17,179	0.05%
2023/08/14	12	117.42	12	119.50	117.50	0	16,988	0.00%
2023/08/11	38.1	118.55	32	120.23	118.50	6.1	16,851	0.04%
2023/08/10	5	118.90	4	118.75	120.00	1	16,604	0.01%
2023/08/09	13	125.15	6	125.67	123.50	7	16,343	0.04%
2023/08/08	127.1	127.64	130	129.91	128.50	-2.9	16,110	-0.02%	大買/大賣/
2023/08/07	53	127.15	64	125.45	130.50	-11	15,714	-0.07%
2023/08/04	17	119.59	9	119.17	119.00	8	15,149	0.05%
2023/08/02	10.1	119.03	52	116.41	113.50	-41.9	14,763	-0.28%
2023/08/01	40	121.24	38	122.38	122.50	2	14,262	0.01%
2023/07/31	145	137.11	91	133.88	125.00	54	14,003	0.39%	大買/
2023/07/28	115.1	138.06	57	138.41	138.00	58.1	13,340	0.44%	大買/
2023/07/27	7	133.29	12	137.29	133.50	-5	12,247	-0.04%
2023/07/26	25	134.54	19	135.21	127.00	6	11,440	0.05%
2023/07/25	11	127.82	13	130.88	134.00	-2	10,566	-0.02%
2023/07/24	8	121.94	8	121.75	122.00	0	10,047	0.00%
2023/07/21	27	115.81	31	115.39	116.50	-4	9,303	-0.04%
2023/07/20	2	118.00	13	117.81	118.50	-11	8,892	-0.12%
2023/07/19	34	111.47	43	109.66	108.00	-9	8,448	-0.11%
2023/07/18	9	109.17	40	106.51	107.00	-31	8,087	-0.38%
2023/07/17	0	0.00	20	101.43	106.00	-20	7,522	-0.27%
2023/07/14	3	93.87	14	92.75	96.50	-11	7,259	-0.15%
2023/07/13	24	93.31	86	92.65	90.40	-62	7,049	-0.88%
2023/07/12	104	87.31	124	87.04	87.30	-20	6,724	-0.30%	大買/大賣/
2023/07/11	47	85.60	16	82.43	85.40	31	6,488	0.48%
2023/07/10	28	79.65	31	81.58	78.90	-3	6,340	-0.05%
2023/07/07	15	80.21	12.1	80.06	80.20	2.9	6,197	0.05%
2023/07/06	5	77.70	3	77.40	77.50	2	6,070	0.03%
2023/07/05	7	77.50	3	78.33	78.30	4	6,061	0.07%
2023/07/03	4	74.50	4	76.50	74.50	0	5,907	0.00%
2023/06/30	0	0.00	1	75.00	75.50	-1	5,861	-0.02%
2023/06/29	0	73.00	0	0.00	72.80	0	5,811	0.00%
2023/06/28	4	71.80	0	0.00	71.30	4	5,830	0.07%
2023/06/27	0	0.00	0.1	71.80	70.50	-0.1	5,988	0.00%
2023/06/26	20	72.15	0	0.00	72.10	20	6,024	0.33%
2023/06/21	16	73.76	1	74.20	73.60	15	6,008	0.25%
2023/06/19	3.1	74.75	3	74.57	74.60	0.1	6,096	0.00%
2023/06/16	1	77.60	0.1	78.00	77.30	0.9	6,055	0.01%
2023/06/15	11	77.42	7	78.07	78.00	4	6,158	0.06%
2023/06/14	1	78.00	1	78.70	78.50	0	6,164	0.00%
2023/06/13	2	79.10	0.1	79.20	78.90	2	6,135	0.03%
2023/06/12	17.1	79.78	16	80.88	79.70	1.1	6,137	0.02%
2023/06/09	3	81.93	1	81.40	81.80	2	6,135	0.03%
2023/06/08	0	0.00	2.1	80.91	80.70	-2.1	6,089	-0.03%
2023/06/07	5	81.70	16.1	83.87	83.90	-11.1	6,025	-0.18%
2023/06/06	1	76.80	0.1	76.60	76.30	0.9	5,816	0.02%
2023/06/05	1	76.90	0	0.00	75.80	1	5,787	0.02%
2023/06/02	0	0.00	1	77.80	77.80	-1	5,711	-0.02%
2023/06/01	0	0.00	6	74.40	74.10	-6	5,646	-0.11%
2023/05/30	0	0.00	3	76.07	76.50	-3	5,538	-0.05%
2023/05/29	3	74.67	5	75.28	75.20	-2	5,481	-0.04%
2023/05/26	5	73.80	34.1	74.51	73.70	-29.1	5,417	-0.54%
2023/05/25	94.1	76.24	85.1	77.09	76.00	9	5,297	0.17%
2023/05/24	21	75.92	39.2	76.10	75.60	-18.2	5,077	-0.36%
2023/05/23	8	72.98	12	73.43	73.30	-4	4,829	-0.08%
2023/05/22	44	72.28	26.3	72.75	72.30	17.7	4,629	0.38%
2023/05/19	1	65.50	5	66.08	67.90	-4	4,286	-0.09%
2023/05/18	1	63.80	0	0.00	64.10	1	4,184	0.02%
2023/05/17	15	63.35	0	0.00	62.90	15	4,187	0.36%
2023/05/16	0	0.00	1	63.60	63.70	-1	4,191	-0.02%
2023/05/12	1	61.10	0	0.00	62.90	1	4,312	0.02%
2023/05/11	8	60.51	0	0.00	60.10	8	4,308	0.19%
2023/05/10	5	63.68	5	66.72	63.70	0	4,246	0.00%
2023/05/09	4.1	67.24	10	67.58	67.30	-5.9	4,176	-0.14%
2023/05/08	20	67.93	17	69.70	67.70	3	4,165	0.07%
2023/05/05	12	69.26	61	66.23	69.00	-49	4,157	-1.18%
2023/05/04	55	65.11	0	0.00	65.00	55	4,050	1.36%
2023/05/03	2	65.60	2	65.20	65.20	0	4,101	0.00%
2023/05/02	2	66.40	0	0.00	65.60	2	4,161	0.05%
2023/04/26	5	63.10	0	0.00	62.30	5	4,332	0.12%
2023/04/25	1	63.00	0	0.00	63.80	1	4,335	0.02%
2023/04/21	6	64.42	0	0.00	64.20	6	4,386	0.14%
2023/04/20	1	65.00	1.6	66.16	65.00	-0.6	4,455	-0.01%
2023/04/19	75	67.06	0	0.00	66.50	75	4,565	1.64%
2023/04/18	10	67.80	1	68.40	68.00	9	4,598	0.20%
2023/04/17	22	69.40	22	69.30	69.40	0	4,593	0.00%
2023/04/14	0	0.00	3	69.50	69.20	-3	4,625	-0.06%
2023/04/13	4	66.98	3	67.80	66.80	1	4,562	0.02%
2023/04/12	0	71.70	6	71.10	71.10	-6	4,443	-0.13%
2023/04/11	0	0.00	1.1	72.11	71.80	-1.1	4,375	-0.03%
2023/04/10	0	0.00	1	70.20	71.90	-1	4,310	-0.02%
2023/03/31	22	71.20	22	71.80	71.20	0	4,205	0.00%
2023/03/30	12	71.70	13	70.60	71.70	-1	4,177	-0.02%
2023/03/29	24	70.40	24	71.20	70.40	0	4,136	0.00%
2023/03/28	41	71.72	39	70.78	71.70	2	4,087	0.05%
2023/03/27	0	0.00	1	69.70	70.60	-1	3,926	-0.03%
2023/03/24	2	69.75	1	69.70	69.00	1	3,859	0.03%
2023/03/23	3	70.10	4	70.75	69.70	-1	3,828	-0.03%
2023/03/22	5	70.58	1	71.50	70.30	4	3,789	0.11%
2023/03/21	27.1	69.40	26	70.93	69.20	1.1	3,683	0.03%
2023/03/20	7	71.30	6	69.97	70.80	1	3,608	0.03%
2023/03/17	50	67.02	48	66.57	67.00	2	3,478	0.06%
2023/03/16	11	65.90	12	65.13	65.90	-1	3,405	-0.03%
2023/03/15	0	0.00	2	65.75	65.80	-2	3,414	-0.06%
2023/03/14	7	65.40	0	0.00	64.10	7	3,423	0.20%
2023/03/13	7	66.03	0	0.00	67.10	7	3,422	0.20%
2023/03/10	6	69.15	2	69.70	68.60	4	3,339	0.12%
2023/03/09	0	0.00	8	69.60	69.60	-8	3,118	-0.26%
2023/03/07	9	63.48	9	62.24	63.60	0	2,982	0.00%
2023/03/03	0	0.00	1	59.50	59.60	-1	2,901	-0.03%
2023/03/02	0	0.00	2	58.65	58.70	-2	2,928	-0.07%
2023/03/01	0	0.00	1	58.00	58.50	-1	3,042	-0.03%
2023/02/24	2	59.70	0	0.00	59.10	2	3,072	0.07%
2023/02/23	1	59.60	1	58.60	59.50	0	3,082	0.00%
2023/02/22	1	58.80	0	0.00	58.70	1	3,131	0.03%
2023/02/21	1	60.00	0	0.00	59.60	1	3,207	0.03%
2023/02/20	2	58.60	2	59.10	59.20	0	3,372	0.00%
2023/02/17	0	0.00	2	58.75	58.70	-2	3,477	-0.06%
2023/02/13	0	0.00	7	59.10	58.90	-7	3,895	-0.18%
2023/02/10	0	0.00	1	59.50	58.00	-1	3,963	-0.03%
2023/02/08	1	61.20	8	61.16	61.20	-7	4,103	-0.17%
2023/02/07	4	61.00	4	60.90	61.00	0	4,471	0.00%
2023/02/06	6	60.92	5	60.70	60.90	1	4,611	0.02%
2023/02/03	1	62.30	1	61.50	61.40	0	4,641	0.00%
2023/02/02	24.2	62.85	25	63.94	62.80	-0.8	4,652	-0.02%
2023/02/01	24.3	63.80	34	62.81	64.00	-9.7	4,602	-0.21%
2023/01/31	5	61.90	2	61.90	61.80	3	4,534	0.07%
2023/01/30	3.2	60.84	0	0.00	60.70	3.2	4,510	0.07%
2023/01/16	4	59.60	4	58.98	59.50	0	4,441	0.00%
2023/01/13	1	59.00	1	58.50	57.00	0	4,305	0.00%
2023/01/12	9	58.49	10	59.30	58.50	-1	4,283	-0.02%
2023/01/11	1	60.00	0	0.00	60.00	1	4,228	0.02%
2023/01/10	9	60.64	14	60.94	61.30	-5	4,207	-0.12%
2023/01/09	11	60.93	9	60.68	61.30	2	4,138	0.05%
2023/01/06	6	56.73	4	56.05	57.60	2	4,030	0.05%
2023/01/05	2	56.05	4	56.13	55.70	-2	3,997	-0.05%
2023/01/04	1	55.90	0	0.00	56.00	1	3,998	0.03%
2023/01/03	0	0.00	1	53.30	53.30	-1	3,967	-0.03%
2022/12/30	2	52.60	0	0.00	51.40	2	3,983	0.05%
2022/12/29	2	51.60	0	0.00	52.10	2	4,016	0.05%
2022/12/26	1	51.60	0	0.00	51.40	1	4,145	0.02%
2022/12/22	3	51.70	0	0.00	51.90	3	4,164	0.07%
2022/12/20	4	52.53	0	0.00	52.00	4	4,174	0.10%
2022/12/19	3	56.23	11	56.30	56.00	-8	4,161	-0.19%
2022/12/07	2.2	54.07	0	0.00	53.60	2.2	4,052	0.05%
2022/12/06	23.2	55.70	13	57.30	55.30	10.2	4,003	0.25%
2022/12/05	6	56.98	6	57.43	57.80	0	3,914	0.00%
2022/12/02	1	58.50	1	59.10	58.20	0	3,841	0.00%
2022/12/01	2	58.50	14	58.01	58.40	-12	3,800	-0.32%
2022/11/30	15	57.37	8	57.10	57.20	7	3,772	0.19%
2022/11/29	3	57.33	6	56.73	57.40	-3	3,739	-0.08%
2022/11/28	0	0.00	12	55.58	55.70	-12	3,681	-0.33%
2022/11/25	0	0.00	1	56.10	54.90	-1	3,666	-0.03%
2022/11/24	17	56.29	0	0.00	56.00	17	3,639	0.47%
2022/11/23	10	54.85	20	55.82	55.90	-10	3,598	-0.28%
2022/11/22	13	54.67	20	55.04	54.70	-7	3,487	-0.20%
2022/11/21	23	54.71	14	54.73	54.60	9	3,450	0.26%
2022/11/18	7	55.24	1	54.70	54.80	6	3,427	0.18%
2022/11/17	10	54.95	3	55.20	55.10	7	3,371	0.21%
2022/11/16	5	52.80	6	54.05	54.90	-1	3,287	-0.03%
2022/11/15	4	52.73	5	53.46	53.10	-1	3,117	-0.03%
2022/11/14	10	51.75	5	52.10	52.30	5	3,000	0.17%
2022/11/11	0	0.00	8	51.53	52.10	-8	2,836	-0.28%
2022/11/10	6	49.75	0	0.00	49.20	6	2,714	0.22%
2022/11/09	4	50.45	5	50.40	50.50	-1	2,651	-0.04%
2022/11/08	7	49.64	6	50.12	49.45	1	2,573	0.04%
2022/11/07	7	48.75	22	49.16	49.70	-15	2,463	-0.61%
2022/11/04	52	49.48	54	48.19	49.70	-2	2,340	-0.09%
2022/11/03	27	48.41	24	48.60	48.75	3	2,213	0.14%
2022/11/02	2	45.80	20	46.09	48.00	-18	1,807	-1.00%
2022/11/01	0	0.00	7	44.05	43.65	-7	1,660	-0.42%
2022/10/31	9	43.48	1	43.10	43.85	8	1,606	0.50%
2022/10/28	3	40.62	0	0.00	40.60	3	1,546	0.19%
2022/10/26	1	40.10	0	0.00	40.00	1	1,487	0.07%
2022/10/24	1	41.90	18	41.94	42.00	-17	1,460	-1.16%
2022/10/20	2	42.35	0	0.00	42.55	2	1,482	0.13%
2022/10/18	0	0.00	1	42.55	42.90	-1	1,474	-0.07%
2022/10/17	2	41.65	1	41.05	41.95	1	1,471	0.07%
2022/10/14	1	42.00	3	41.87	42.40	-2	1,522	-0.13%
2022/10/13	12	39.40	12	40.80	39.40	0	1,497	0.00%
2022/10/12	1	40.30	0	0.00	40.90	1	1,473	0.07%
2022/10/11	5	40.21	0	0.00	40.45	5	1,428	0.35%
2022/10/07	7	43.06	0	0.00	42.90	7	1,384	0.51%
2022/10/06	2	43.40	0	0.00	43.50	2	1,371	0.15%
2022/10/04	7	43.95	0	0.00	44.35	7	1,289	0.54%
2022/10/03	1	43.95	0	0.00	43.60	1	1,227	0.08%
2022/09/30	1	44.80	0	0.00	44.80	1	1,253	0.08%
2022/09/27	1	47.00	0	0.00	47.10	1	1,328	0.08%
2022/09/26	2	48.45	4	47.85	47.70	-2	1,407	-0.14%
2022/09/20	0	0.00	3	51.83	51.80	-3	1,508	-0.20%
2022/09/14	2	53.05	0	0.00	53.30	2	1,610	0.12%
2022/08/26	0	0.00	12	57.22	57.60	-12	1,750	-0.69%
2022/08/24	1	55.70	0	0.00	55.60	1	1,762	0.06%
2022/08/19	5	57.90	0	0.00	57.90	5	1,744	0.29%
2022/08/18	1	57.10	0	0.00	57.50	1	1,740	0.06%
2022/08/16	0	0.00	1	57.10	56.50	-1	1,720	-0.06%
2022/08/12	1	54.90	0	0.00	54.70	1	1,703	0.06%
2022/08/08	3	50.73	0	0.00	50.80	3	1,704	0.18%
2022/08/05	4	52.15	2	52.40	52.30	2	1,711	0.12%
2022/08/02	1	51.70	0	0.00	52.50	1	1,757	0.06%
2022/08/01	1	51.90	1	52.10	52.20	0	1,779	0.00%
2022/07/29	6	52.08	0	0.00	52.20	6	1,783	0.34%
2022/07/28	8	52.60	8	54.30	52.60	0	1,805	0.00%
2022/07/26	1	53.50	1	57.00	53.30	0	1,838	0.00%
2022/07/21	5	57.56	5	56.10	57.20	0	1,991	0.00%
2022/07/20	0	0.00	15	58.10	58.10	-15	1,980	-0.76%
2022/07/18	3	53.40	0	0.00	53.40	3	1,992	0.15%
2022/07/15	7	53.70	0	0.00	53.70	7	2,069	0.34%
2022/07/05	2	52.55	0	0.00	51.80	2	2,307	0.09%
2022/07/04	6	51.98	0	0.00	53.80	6	2,270	0.26%
2022/06/30	2	55.35	0	0.00	55.90	2	2,189	0.09%
2022/06/28	11	58.44	0	0.00	58.50	11	2,124	0.52%
2022/06/24	9	58.87	0	0.00	59.40	9	2,107	0.43%
2022/06/23	4	58.70	0	0.00	59.00	4	2,097	0.19%
2022/06/22	2	59.60	0	0.00	59.00	2	2,084	0.10%
2022/06/20	4	62.75	1	61.70	60.60	3	2,064	0.15%
2022/06/17	1	62.60	0	0.00	61.50	1	2,064	0.05%
2022/06/14	1	68.10	4	68.30	68.70	-3	2,029	-0.15%
2022/06/13	2	69.95	0	0.00	69.80	2	2,015	0.10%
2022/06/10	2	71.85	0	0.00	71.90	2	2,019	0.10%
2022/05/16	0	0.00	1	73.30	71.90	-1	2,252	-0.04%
2022/05/13	0	0.00	9	73.70	72.80	-9	2,230	-0.40%
2022/05/11	3	76.60	3	76.00	76.60	0	2,201	0.00%
2022/05/10	0	0.00	1	72.60	76.00	-1	2,193	-0.05%
2022/05/09	17	74.94	12	75.52	74.70	5	2,162	0.23%
2022/05/05	15	76.90	15	77.30	76.90	0	2,120	0.00%
2022/05/03	1	75.60	0	0.00	77.00	1	2,048	0.05%
2022/04/29	2	76.60	0	0.00	77.10	2	2,050	0.10%
2022/04/28	5	75.14	7	76.29	75.10	-2	2,020	-0.10%
2022/04/27	0	0.00	5	75.20	77.30	-5	1,943	-0.26%
2022/04/26	0	0.00	1	74.30	75.10	-1	1,884	-0.05%
2022/04/25	5	72.76	0	0.00	71.10	5	1,850	0.27%
2022/04/22	6	75.58	3	75.20	75.70	3	1,826	0.16%
2022/04/21	3	75.33	3	75.53	75.50	0	1,805	0.00%
2022/04/18	3	67.67	0	0.00	68.10	3	1,701	0.18%
2022/04/15	1	70.50	0	0.00	68.70	1	1,686	0.06%
2022/04/14	3	71.53	0	0.00	70.60	3	1,687	0.18%
2022/04/12	2	76.60	0	0.00	74.90	2	1,569	0.13%
2022/04/11	2	79.00	0	0.00	78.00	2	1,531	0.13%
2022/04/08	3	80.73	1	80.50	80.50	2	1,504	0.13%
2022/04/07	2	82.70	1	82.60	80.30	1	1,490	0.07%
2022/03/24	0	0.00	10	84.50	84.60	-10	1,483	-0.67%
2022/03/18	2	81.85	5	82.00	82.20	-3	1,480	-0.20%
2022/03/17	0	0.00	13	80.96	81.30	-13	1,511	-0.86%
2022/03/16	5	79.60	0	0.00	79.80	5	1,558	0.32%
2022/03/15	1	80.00	0	0.00	79.80	1	1,590	0.06%
2022/03/14	6	82.10	0	0.00	81.70	6	1,607	0.37%
2022/03/11	5	82.48	1	82.20	81.70	4	1,603	0.25%
2022/03/07	0	80.70	1	81.50	81.80	-1	1,589	-0.06%
2022/03/04	5	85.50	0	0.00	85.00	5	1,585	0.32%
2022/03/03	5	87.20	0	0.00	87.00	5	1,581	0.32%
2022/03/02	2	87.05	0	0.00	87.60	2	1,586	0.13%
2022/03/01	1	86.90	0	0.00	86.90	1	1,668	0.06%
2022/02/24	0	0.00	1	89.90	88.90	-1	1,749	-0.06%
2022/02/23	0	90.00	0	0.00	89.60	0	1,737	0.00%
2022/02/22	0	90.40	0	0.00	89.60	0	1,759	0.00%
2022/02/07	0	0.00	1	92.50	92.50	-1	1,988	-0.05%
2022/01/26	1	91.50	0	0.00	91.50	1	2,049	0.05%
2022/01/25	1	92.50	1	92.50	92.20	0	2,063	0.00%
2022/01/24	2	90.75	0	0.00	93.30	2	2,066	0.10%
2022/01/14	0	0.00	2	94.70	96.00	-2	2,149	-0.09%
2022/01/13	1	95.10	0	0.00	95.10	1	2,172	0.05%
2022/01/12	0	0.00	2	95.70	96.00	-2	2,176	-0.09%
2022/01/11	2	94.30	0	0.00	94.60	2	2,172	0.09%
2022/01/10	1	96.10	0	0.00	96.10	1	2,158	0.05%
2021/12/29	0	0.00	1	102.50	102.50	-1	2,283	-0.04%
2021/12/17	0	0.00	1	100.50	101.00	-1	2,476	-0.04%
2021/12/16	1	101.50	0	0.00	101.50	1	2,558	0.04%
2021/12/13	1	103.00	4	104.00	102.00	-3	2,631	-0.11%
2021/12/10	1	107.00	0	0.00	106.00	1	2,593	0.04%
2021/12/09	0	0.00	1	103.50	104.00	-1	2,522	-0.04%
2021/12/08	1	103.00	2	103.00	102.50	-1	2,492	-0.04%
2021/12/07	1	102.50	2	103.00	101.50	-1	2,468	-0.04%
2021/12/03	2	102.00	0	0.00	102.00	2	2,448	0.08%
2021/12/01	0	0.00	1	102.00	103.00	-1	2,454	-0.04%
2021/11/30	10	101.50	10	103.00	101.50	0	2,454	0.00%
2021/11/26	0	0.00	1	101.50	101.50	-1	2,453	-0.04%
2021/11/25	21	102.19	17.1	104.60	102.00	3.9	2,437	0.16%
2021/11/24	5	104.30	2	101.50	105.00	3	2,348	0.13%
2021/11/23	9	100.33	10	100.30	100.50	-1	2,277	-0.04%
2021/11/22	1	97.70	0	0.00	98.80	1	2,193	0.05%
2021/11/19	14.1	97.76	14	99.80	97.50	0.1	2,199	0.00%
2021/11/04	4	98.98	2	99.50	98.60	2	2,131	0.09%
2021/10/29	3	94.00	0	0.00	95.50	3	2,161	0.14%
2021/10/28	7	96.79	0	0.00	96.50	7	2,127	0.33%
2021/10/18	3	91.20	0	0.00	91.30	3	2,077	0.14%
2021/10/14	0	0.00	2	92.75	93.10	-2	2,096	-0.10%
2021/10/13	4	95.10	4	98.50	93.70	0	2,107	0.00%
2021/10/08	2	98.15	0	0.00	97.60	2	2,105	0.09%
2021/10/07	1	95.90	0	0.00	96.90	1	2,108	0.05%
2021/09/29	1	107.50	2	107.50	106.50	-1	2,130	-0.05%
2021/09/24	33	117.09	31	118.58	117.50	2	2,220	0.09%
2021/09/23	1	117.00	4	115.75	116.50	-3	2,253	-0.13%
2021/09/22	1	111.50	0	0.00	111.00	1	2,328	0.04%
2021/09/08	0	0.00	4	110.00	110.00	-4	2,554	-0.16%
2021/09/07	1	111.00	0	0.00	112.00	1	2,676	0.04%
2021/08/26	2	111.75	0	0.00	111.00	2	3,029	0.07%
2021/08/20	13	106.73	13	106.88	107.50	0	3,035	0.00%
2021/08/18	7	104.43	5	104.80	107.00	2	3,017	0.07%
2021/08/16	1	107.50	0	0.00	105.00	1	2,985	0.03%
2021/08/11	0	0.00	1	115.00	115.00	-1	2,923	-0.03%
2021/07/28	1	116.50	1	117.50	116.00	0	2,970	0.00%
2021/07/19	0	0.00	1	122.50	119.00	-1	2,910	-0.03%
2021/07/16	0	0.00	2	121.50	122.50	-2	2,939	-0.07%
2021/07/14	1	121.00	4	121.38	122.00	-3	2,958	-0.10%
2021/07/13	1	120.50	1	122.50	120.50	0	2,970	0.00%
2021/07/09	1	119.00	0	0.00	120.50	1	3,005	0.03%
2021/07/08	0	0.00	2	121.00	121.00	-2	3,065	-0.07%
2021/07/07	0	0.00	2	120.00	119.50	-2	3,072	-0.07%
2021/07/06	0	0.00	5	117.50	118.00	-5	3,114	-0.16%
2021/07/05	28	118.61	27	119.00	118.50	1	3,156	0.03%
2021/07/02	0	0.00	1	116.50	117.50	-1	3,070	-0.03%
2021/07/01	1	116.50	1	115.50	113.50	0	3,035	0.00%
2021/06/30	6	115.08	9	115.83	116.50	-3	3,001	-0.10%
2021/06/29	7	115.71	3	116.50	114.00	4	2,896	0.14%
2021/06/24	1	109.50	1	109.00	110.00	0	2,684	0.00%
2021/06/21	2	106.25	2	107.50	106.50	0	2,580	0.00%
2021/06/18	13	111.00	13	113.00	111.00	0	2,540	0.00%
2021/06/16	30	111.83	25	114.56	111.00	5	2,548	0.20%
2021/06/15	1	113.00	4	115.75	113.50	-3	2,460	-0.12%
2021/06/11	2	108.75	0	0.00	108.00	2	2,358	0.08%
2021/06/10	4	107.63	1	104.50	108.00	3	2,273	0.13%
2021/06/02	1	100.00	1	99.00	100.00	0	2,067	0.00%
2021/06/01	3	101.67	5	103.30	101.50	-2	2,057	-0.10%
2021/05/25	1	95.90	0	0.00	95.90	1	2,147	0.05%
2021/05/24	1	96.10	0	0.00	96.10	1	2,195	0.05%
2021/05/21	3	96.30	0	0.00	97.00	3	2,261	0.13%
2021/05/13	1	87.00	0	0.00	92.40	1	2,544	0.04%
2021/05/12	0	0.00	4	92.00	89.10	-4	2,534	-0.16%
2021/05/10	0	0.00	1	105.50	104.50	-1	2,445	-0.04%
2021/05/07	0	0.00	1	105.00	105.00	-1	2,460	-0.04%
2021/05/06	1	103.00	0	0.00	104.00	1	2,471	0.04%
2021/05/05	2	104.50	4	104.13	102.50	-2	2,501	-0.08%
2021/05/04	1	105.00	0	0.00	106.00	1	2,536	0.04%
2021/04/29	1	117.50	0	0.00	118.00	1	2,739	0.04%
2021/04/26	3	119.83	1	123.00	119.50	2	2,864	0.07%
2021/04/23	0	0.00	2	120.00	122.50	-2	2,865	-0.07%
2021/04/22	1	120.00	0	0.00	120.50	1	2,924	0.03%
2021/04/21	0	0.00	1	125.50	124.00	-1	2,874	-0.03%
2021/04/20	0	0.00	2	126.50	125.50	-2	2,864	-0.07%
2021/04/19	0	0.00	4	126.13	126.00	-4	2,853	-0.14%
2021/04/15	5	122.30	2	122.75	123.00	3	2,824	0.11%
2021/04/14	2	125.75	15	125.90	125.00	-13	2,821	-0.46%
2021/04/13	0	0.00	1	124.00	122.00	-1	2,779	-0.04%
2021/04/12	20	123.23	47	124.01	123.00	-27	2,864	-0.94%
2021/04/09	11	120.23	1	120.00	122.50	10	2,782	0.36%
2021/04/08	21	117.50	1	119.50	119.00	20	2,718	0.74%
2021/04/07	0	0.00	1	116.50	117.50	-1	2,715	-0.04%
2021/04/06	1	117.50	0	0.00	117.50	1	2,717	0.04%
2021/04/01	0	0.00	10	119.00	119.00	-10	2,713	-0.37%
2021/03/29	10	117.90	10	117.60	118.00	0	2,777	0.00%
2021/03/24	1	115.00	0	0.00	115.00	1	2,844	0.04%
2021/03/23	1	116.50	1	120.00	116.50	0	2,932	0.00%
2021/03/22	17	119.47	18	118.53	119.50	-1	2,941	-0.03%
2021/03/19	8	118.56	8	116.00	118.50	0	2,918	0.00%
2021/03/18	0	0.00	4	116.00	116.00	-4	2,879	-0.14%
2021/03/17	5	112.50	0	0.00	112.00	5	2,843	0.18%
2021/03/16	0	0.00	1	114.00	114.00	-1	2,824	-0.04%
2021/03/12	11	110.05	0	0.00	111.00	11	2,834	0.39%
2021/03/08	7	110.36	7	113.00	110.00	0	2,879	0.00%
2021/03/04	1.2	111.13	1	110.00	111.00	0.2	2,908	0.01%
2021/03/03	0.2	113.50	0	0.00	112.00	0.2	2,935	0.01%
2021/03/02	22	113.27	21	118.00	113.00	1	2,957	0.03%
2021/02/26	0	0.00	1	117.50	118.00	-1	2,926	-0.03%
2021/02/25	6.1	116.11	1	116.00	116.50	5.1	2,937	0.17%
2021/02/24	0.1	121.39	5	117.00	117.50	-4.9	2,905	-0.17%
2021/02/23	2.1	123.69	0	0.00	121.00	2.1	2,871	0.07%
2021/02/22	30	128.12	25	127.08	128.00	5	2,819	0.18%
2021/02/19	1	122.00	2	123.25	125.00	-1	2,799	-0.04%
2021/02/18	2	118.50	0	0.00	119.50	2	2,860	0.07%
2021/02/17	14	118.54	12	121.00	118.50	2	2,917	0.07%
2021/02/05	1	118.50	1	116.50	118.00	0	2,876	0.00%
2021/02/04	17	115.12	22	114.64	115.00	-5	2,771	-0.18%
2021/02/03	8	112.75	0	0.00	113.50	8	2,747	0.29%
2021/02/02	3	110.50	6	113.00	110.50	-3	2,733	-0.11%
2021/02/01	0	0.00	2	108.50	112.00	-2	2,727	-0.07%
2021/01/29	3	111.67	3	114.00	110.50	0	2,770	0.00%
2021/01/27	0	0.00	1	114.00	114.00	-1	2,796	-0.04%
2021/01/26	2	112.25	1	113.50	112.00	1	2,791	0.04%
2021/01/25	5	114.60	4	114.00	115.00	1	2,765	0.04%
2021/01/22	1	113.00	0	0.00	113.50	1	2,676	0.04%
2021/01/21	0.1	110.50	0	0.00	108.50	0.1	2,550	0.00%
2021/01/20	0.1	115.00	0	0.00	110.00	0.1	2,523	0.00%
2021/01/19	0.1	120.50	0	0.00	115.00	0.1	2,481	0.00%
2021/01/15	2.1	121.12	0	0.00	120.50	2.1	2,500	0.08%
2021/01/14	0.1	122.50	1	123.00	124.50	-0.9	2,434	-0.04%
2021/01/12	0.1	125.50	0	0.00	122.50	0.1	2,428	0.00%
2021/01/11	3	128.50	0	0.00	128.00	3	2,439	0.12%
2021/01/08	0	0.00	3	129.67	131.50	-3	2,471	-0.12%
2021/01/07	2	131.00	2	133.00	129.50	0	2,463	0.00%
2021/01/06	5.1	130.08	2	130.50	129.00	3.1	2,422	0.13%
2021/01/05	0	0.00	10	135.20	136.00	-10	2,357	-0.42%
2020/12/31	0.1	121.00	0	0.00	121.00	0.1	2,365	0.00%
2020/12/30	1	125.00	0	0.00	122.50	1	2,531	0.04%
2020/12/29	5.1	125.79	7	127.57	126.00	-1.9	2,526	-0.08%
2020/12/25	2	126.50	0	0.00	124.00	2	2,530	0.08%
2020/12/24	2	126.50	2	125.00	126.50	0	2,527	0.00%
2020/12/23	1	123.00	0	0.00	122.00	1	2,487	0.04%
2020/12/22	0	0.00	2	118.00	117.50	-2	2,448	-0.08%
2020/12/21	1	123.50	0	0.00	122.50	1	2,456	0.04%
2020/12/18	11	124.09	12	125.83	124.00	-1	2,435	-0.04%
2020/12/17	2	123.00	5	122.50	125.00	-3	2,391	-0.13%
2020/12/16	1	117.50	1	115.00	118.00	0	2,295	0.00%
2020/12/04	0	0.00	1	115.00	115.50	-1	2,351	-0.04%
2020/12/03	0	0.00	7	117.00	116.50	-7	2,381	-0.29%
2020/12/02	6	116.50	0	0.00	116.50	6	2,376	0.25%
2020/12/01	0	0.00	3	116.50	117.00	-3	2,357	-0.13%
2020/11/30	12	117.21	30	119.67	117.00	-18	2,349	-0.77%
2020/11/27	9	119.17	7	116.50	119.50	2	2,312	0.09%
2020/11/25	8	113.50	8	117.00	113.50	0	2,270	0.00%
2020/11/24	0	0.00	3	115.50	116.00	-3	2,259	-0.13%
2020/11/18	1	116.50	0	0.00	116.00	1	2,252	0.04%
2020/11/17	13	113.58	13	113.81	113.00	0	2,211	0.00%
2020/11/16	3	112.83	0	0.00	111.50	3	2,127	0.14%
2020/11/13	2	105.00	2	104.50	104.50	0	2,055	0.00%
2020/11/12	7	107.00	7	109.50	107.00	0	2,049	0.00%
2020/11/09	14	108.50	15	107.57	108.50	-1	2,065	-0.05%
2020/11/06	1	108.50	0	0.00	107.50	1	2,053	0.05%
2020/11/05	4	105.50	4	106.50	105.50	0	2,046	0.00%
2020/11/04	3	105.00	3	102.00	105.00	0	2,077	0.00%
2020/11/03	4	100.60	4	98.80	101.00	0	2,064	0.00%
2020/10/27	2	100.50	2	101.00	100.50	0	2,001	0.00%
2020/10/26	1	99.10	6	97.32	101.00	-5	2,019	-0.25%
2020/10/23	1	99.00	13	99.43	99.70	-12	2,002	-0.60%
2020/10/21	2	101.75	0	0.00	101.50	2	2,051	0.10%
2020/10/19	7	103.64	5	101.50	103.50	2	2,174	0.09%
2020/10/16	4	101.25	4	101.88	101.50	0	2,172	0.00%
2020/10/15	1	102.00	1	101.50	101.50	0	2,172	0.00%
2020/10/14	5	100.60	4	102.00	100.50	1	2,173	0.05%
2020/10/08	2	101.00	1	102.50	101.50	1	2,182	0.05%
2020/10/07	2	101.00	0	0.00	101.00	2	2,076	0.10%
2020/09/30	2	112.00	0	0.00	112.00	2	1,985	0.10%
2020/09/25	2	115.00	0	0.00	114.00	2	2,112	0.09%
2020/09/23	0	0.00	1	123.00	122.50	-1	2,121	-0.05%
2020/09/22	2	123.50	2	124.50	123.50	0	2,128	0.00%
2020/09/18	4	123.50	4	125.00	123.50	0	2,149	0.00%
2020/09/16	0	0.00	19	122.50	122.50	-19	2,159	-0.88%
2020/09/10	8	127.50	11	130.59	127.50	-3	2,186	-0.14%
2020/09/09	3	127.33	3	125.67	129.00	0	2,226	0.00%
2020/09/07	2	118.00	0	0.00	118.00	2	2,198	0.09%
2020/09/04	1	120.50	1	120.50	120.50	0	2,217	0.00%
2020/09/02	4	121.00	4	121.50	121.00	0	2,276	0.00%
2020/09/01	1	121.50	0	0.00	121.00	1	2,298	0.04%
2020/08/31	2	119.00	2	119.50	119.00	0	2,298	0.00%
2020/08/27	4	119.00	2	119.50	119.00	2	2,341	0.09%
2020/08/24	1	119.50	1	123.50	119.50	0	2,417	0.00%
2020/08/20	1	117.00	21	115.33	117.00	-20	2,471	-0.81%
2020/08/19	0	0.00	3	122.00	122.00	-3	2,477	-0.12%
2020/08/18	1	124.50	0	0.00	124.00	1	2,493	0.04%
2020/08/17	1	129.00	3	128.67	129.00	-2	2,563	-0.08%
2020/08/14	3	128.00	3	128.33	128.50	0	2,623	0.00%
2020/08/13	43	127.43	42	127.17	127.50	1	2,652	0.04%
2020/08/12	2	121.50	0	123.00	121.50	2	2,717	0.07%
2020/08/11	3	126.50	11	125.05	122.00	-8	2,855	-0.28%
2020/08/10	2	126.00	0	0.00	126.50	2	2,833	0.07%
2020/08/07	1	134.00	0	0.00	132.50	1	2,822	0.04%
2020/07/31	0	0.00	4	135.50	136.00	-4	3,069	-0.13%
2020/07/30	4	136.25	0	0.00	135.00	4	3,130	0.13%
2020/07/29	1	135.50	0	0.00	136.50	1	3,181	0.03%
2020/07/28	13	136.50	13	143.00	136.50	0	3,179	0.00%
2020/07/24	37	139.22	16	141.06	137.50	21	3,185	0.66%
2020/07/23	17	138.88	0	0.00	140.50	17	3,132	0.54%
2020/07/21	0	0.00	2	137.50	137.50	-2	3,051	-0.07%
2020/07/20	10	137.35	10	136.90	137.50	0	3,033	0.00%
2020/07/17	7	135.29	3	133.00	136.50	4	3,029	0.13%
2020/07/09	5	139.00	0	0.00	143.50	5	3,137	0.16%
2020/07/08	4	140.00	0	0.00	140.00	4	3,103	0.13%
2020/07/06	5	144.20	1	145.50	145.00	4	3,051	0.13%
2020/07/03	7	144.36	5	147.50	144.50	2	3,023	0.07%
2020/07/02	1	145.00	0	0.00	147.50	1	3,058	0.03%
2020/07/01	13	143.81	0	0.00	144.00	13	3,085	0.42%
2020/06/24	0	0.00	1	144.00	143.50	-1	3,176	-0.03%
2020/06/23	3	144.00	0	0.00	143.00	3	3,297	0.09%
2020/06/22	1	146.00	15	147.00	145.00	-14	3,338	-0.42%
2020/06/19	5	146.00	0	0.00	147.00	5	3,424	0.15%
2020/06/17	2	148.50	1	152.50	146.00	1	3,470	0.03%
2020/06/16	11	150.00	11	150.00	150.00	0	3,455	0.00%
2020/06/15	40	144.50	40	146.63	144.50	0	3,442	0.00%
2020/06/12	0	0.00	3	140.33	141.00	-3	3,408	-0.09%
2020/06/11	8	141.00	8	143.50	141.00	0	3,410	0.00%
2020/06/08	2	140.00	0	0.00	140.50	2	3,457	0.06%
2020/06/04	12	142.50	12	140.50	142.50	0	3,504	0.00%
2020/06/03	30	139.00	31	137.71	139.00	-1	3,544	-0.03%
2020/06/02	1	135.00	0	0.00	135.00	1	3,530	0.03%
2020/06/01	1	139.00	2	139.50	139.00	-1	3,596	-0.03%
2020/05/29	10	138.00	11	142.27	138.00	-1	3,613	-0.03%
2020/05/28	31	140.45	32	139.69	140.50	-1	3,610	-0.03%
2020/05/25	41	137.93	41	136.02	138.00	0	3,552	0.00%
2020/05/22	120	135.23	119	138.29	134.00	1	3,532	0.03%	大買/大賣/
2020/05/21	51	136.49	50	135.80	136.50	1	3,527	0.03%
2020/05/20	22	128.73	29	131.45	128.50	-7	3,482	-0.20%
2020/05/19	1	133.00	2	132.75	132.00	-1	3,439	-0.03%
2020/05/18	7	133.64	6	130.58	130.50	1	3,338	0.03%
2020/05/15	0	0.00	3	146.67	144.00	-3	3,188	-0.09%
2020/05/14	5	148.00	1	148.50	145.00	4	3,173	0.13%
2020/05/13	43	152.83	44	147.77	153.00	-1	3,142	-0.03%
2020/05/12	27	147.35	25	145.88	147.50	2	3,122	0.06%
2020/05/11	75	152.13	72	156.61	152.00	3	3,130	0.10%
2020/05/08	156	156.50	153	152.70	152.50	3	3,083	0.10%	大買/大賣/
2020/05/07	98	146.96	98	145.41	147.00	0	2,914	0.00%
2020/05/06	41	142.48	41	143.37	142.50	0	2,860	0.00%
2020/05/05	90	140.58	86	140.59	140.50	4	2,798	0.14%
2020/04/30	6	134.75	8	132.81	136.00	-2	2,721	-0.07%
2020/04/28	0	0.00	3	126.00	124.50	-3	2,662	-0.11%
2020/04/24	8	125.00	8	126.50	125.00	0	2,695	0.00%
2020/04/23	63	125.60	60	126.00	126.50	3	2,724	0.11%
2020/04/21	0	0.00	5	125.00	123.00	-5	2,744	-0.18%
2020/04/16	0	0.00	1	131.00	132.00	-1	2,739	-0.04%
2020/04/15	20	127.50	20	128.05	128.50	0	2,742	0.00%
2020/04/14	6	125.83	0	0.00	125.00	6	2,781	0.22%
2020/04/13	60	122.50	61	122.22	122.50	-1	2,760	-0.04%
2020/04/10	0	0.00	5	120.00	119.50	-5	2,755	-0.18%
2020/04/08	5	119.60	3	119.83	121.50	2	2,772	0.07%
2020/04/07	1	122.00	0	0.00	118.50	1	2,740	0.04%
2020/04/06	3	120.67	0	0.00	120.50	3	2,681	0.11%
2020/04/01	90	124.06	90	124.94	123.00	0	2,632	0.00%
2020/03/31	30	122.00	31	119.63	122.00	-1	2,578	-0.04%
2020/03/30	20	117.50	20	118.25	117.50	0	2,554	0.00%
2020/03/27	6	116.83	2	119.25	115.00	4	2,514	0.16%
2020/03/26	47	111.78	58	111.32	113.50	-11	2,387	-0.46%
2020/03/25	73	111.64	57	112.09	110.00	16	2,386	0.67%
2020/03/24	32	110.23	33	110.74	108.00	-1	2,310	-0.04%
2020/03/23	0	0.00	1	104.50	105.00	-1	2,313	-0.04%
2020/03/20	7	104.64	5	102.70	105.00	2	2,327	0.09%
2020/03/19	69	105.23	69	102.12	95.90	0	2,294	0.00%
2020/03/17	0	105.50	0	0.00	105.50	0	2,271	0.00%
2020/03/13	18	108.83	18	108.78	110.00	0	2,262	0.00%
2020/03/09	0	0.00	20	130.00	130.50	-20	2,228	-0.90%
2020/03/06	20	140.50	0	0.00	141.00	20	2,196	0.91%
2020/03/05	9	143.00	9	141.78	143.00	0	2,206	0.00%
2020/03/03	0	0.00	3	136.67	135.00	-3	2,090	-0.14%
2020/03/02	2	130.50	0	0.00	132.00	2	2,070	0.10%
2020/02/27	0	0.00	1	134.50	133.00	-1	2,102	-0.05%
2020/02/24	2	142.00	1	141.50	138.00	1	2,086	0.05%
2020/02/12	1	137.00	0	0.00	137.50	1	2,276	0.04%
2020/02/05	8	128.50	8	131.00	128.50	0	2,580	0.00%
2020/01/31	40	126.50	40	125.00	126.50	0	2,686	0.00%
2020/01/20	0	0.00	1	133.50	133.00	-1	2,733	-0.04%
2020/01/14	52	136.00	52	136.65	136.00	0	2,938	0.00%
2020/01/10	30	135.00	30	136.83	135.00	0	3,224	0.00%
2020/01/08	0	0.00	1	136.00	134.00	-1	3,742	-0.03%
2020/01/03	0	0.00	1	144.00	143.50	-1	3,743	-0.03%
2020/01/02	1	150.00	1	145.00	145.50	0	3,727	0.00%
2019/12/18	50	145.50	50	145.30	145.50	0	3,994	0.00%
2019/12/17	0	0.00	1	142.50	143.00	-1	3,989	-0.03%
2019/12/16	1	140.00	0	0.00	140.00	1	3,993	0.03%
2019/12/13	0	0.00	16	140.97	139.00	-16	4,053	-0.39%
2019/12/12	40	142.00	40	142.00	142.00	0	4,082	0.00%
2019/12/10	0	0.00	4	140.00	139.00	-4	4,300	-0.09%
2019/12/09	40	140.00	41	141.70	140.00	-1	4,345	-0.02%
2019/12/06	1	139.00	0	0.00	140.00	1	4,317	0.02%
2019/12/05	36	136.99	30	136.67	137.00	6	4,297	0.14%
2019/12/03	12	138.71	2.8	138.53	138.00	9.2	4,355	0.21%
2019/12/02	65	135.32	65	133.96	136.50	0	4,322	0.00%
2019/11/28	10	135.00	10	134.50	135.00	0	4,303	0.00%
2019/11/27	48	134.50	48	135.79	134.50	0	4,338	0.00%
2019/11/26	50	135.00	50	133.60	135.00	0	4,333	0.00%
2019/11/25	12	130.50	12	130.58	130.50	0	4,308	0.00%
2019/11/22	11	130.00	31	131.15	130.00	-20	4,348	-0.46%
2019/11/21	30	130.50	10	129.00	130.50	20	4,376	0.46%
2019/11/20	61	128.07	61	129.85	127.50	0	4,396	0.00%
2019/11/19	63	131.01	63	133.53	130.50	0	4,430	0.00%
2019/11/18	60	132.50	60	131.25	132.50	0	4,455	0.00%
2019/11/15	32	125.89	32	125.88	126.50	0	4,424	0.00%
2019/11/14	54	123.49	54	123.78	124.50	0	4,481	0.00%
2019/11/12	15	124.50	15	124.60	124.50	0	4,502	0.00%
2019/11/11	0	0.00	1	125.00	124.50	-1	4,528	-0.02%
2019/11/08	1	124.50	1	128.50	123.00	0	4,514	0.00%
2019/11/07	10	123.20	10	123.90	128.00	0	4,544	0.00%
2019/11/05	0	0.00	0	138.50	137.50	0	4,547	0.00%
2019/11/01	0	0.00	1	133.50	135.00	-1	4,563	-0.02%
2019/10/31	2	132.50	2	133.50	134.00	0	4,582	0.00%
2019/10/30	0	0.00	1	129.00	131.50	-1	4,532	-0.02%
2019/10/29	0	0.00	1	131.50	130.00	-1	4,538	-0.02%
2019/10/28	1	129.00	0	0.00	131.00	1	4,516	0.02%
2019/10/25	2	131.50	0	0.00	130.00	2	4,477	0.04%
2019/10/24	2	131.25	0	0.00	132.00	2	4,471	0.04%
2019/10/23	0	0.00	1	128.50	129.50	-1	4,585	-0.02%
2019/10/22	2	127.75	0	0.00	127.00	2	4,528	0.04%
2019/10/21	2	126.25	1	125.50	126.50	1	4,491	0.02%
2019/10/18	3	126.00	26	123.75	127.00	-23	4,500	-0.51%
2019/10/17	54	117.64	31	116.82	119.50	23	4,312	0.53%
2019/10/16	0	0.00	3	129.33	126.00	-3	3,982	-0.08%
2019/10/15	0	0.00	1	141.00	139.50	-1	3,802	-0.03%
2019/10/14	1	140.00	0	0.00	140.00	1	3,805	0.03%
2019/10/07	5	138.00	5	139.50	139.50	0	3,762	0.00%
2019/10/04	1	138.00	0	0.00	138.00	1	3,759	0.03%
2019/10/03	0	0.00	5	140.00	141.00	-5	3,727	-0.13%
2019/10/01	1	141.50	6	144.92	144.50	-5	3,765	-0.13%
2019/09/27	3	145.17	10	146.50	142.00	-7	3,731	-0.19%
2019/09/26	15	146.50	0	0.00	145.00	15	3,706	0.40%
2019/09/17	1	148.00	0	0.00	148.00	1	3,629	0.03%
2019/09/16	3	150.33	0	0.00	150.00	3	3,613	0.08%
2019/09/12	5	146.50	5	148.80	152.00	0	3,588	0.00%
2019/09/11	0	0.00	17	139.06	138.50	-17	3,450	-0.49%
2019/09/09	1	139.00	0	0.00	135.00	1	3,393	0.03%
2019/09/05	1	137.50	0	0.00	137.00	1	3,413	0.03%
2019/08/29	1	130.00	1	130.50	131.00	0	3,333	0.00%
2019/08/23	2	136.25	4	134.75	135.00	-2	3,264	-0.06%
2019/08/22	1	142.00	1	141.00	139.50	0	3,254	0.00%
2019/08/21	1	138.50	1	139.50	139.50	0	3,228	0.00%
2019/08/20	1	139.00	0	0.00	136.00	1	3,193	0.03%
2019/08/15	1	133.50	0	0.00	133.50	1	3,193	0.03%
2019/08/12	16	139.75	4	138.00	139.00	12	3,342	0.36%
2019/08/08	25	134.64	25	131.78	137.00	0	3,305	0.00%
2019/08/07	12	127.50	19	125.84	126.00	-7	3,254	-0.22%
2019/08/06	20	121.88	20	121.90	123.00	0	3,217	0.00%
2019/08/05	38	121.20	38	121.34	122.00	0	3,191	0.00%
2019/08/02	31	122.55	23	123.04	120.00	8	3,215	0.25%
2019/08/01	35	127.16	35	127.77	127.00	0	3,213	0.00%
2019/07/31	76	126.43	76	125.77	128.50	0	3,253	0.00%
2019/07/30	29	125.72	29	126.02	125.00	0	3,307	0.00%
2019/07/29	8	128.31	8	128.63	127.00	0	3,376	0.00%
2019/07/26	77	128.32	72	128.53	129.00	5	3,441	0.15%
2019/07/25	93	122.91	95	121.63	127.00	-2	3,396	-0.06%
2019/07/24	38	119.82	38	118.87	120.50	0	3,246	0.00%
2019/07/23	33	120.33	33	120.29	120.00	0	3,241	0.00%
2019/07/22	26	116.19	26	116.81	120.50	0	3,240	0.00%
2019/07/19	48	116.64	48	117.34	116.00	0	3,169	0.00%
2019/07/18	32	113.88	32	114.63	117.00	0	3,157	0.00%
2019/07/15	0	0.00	5	119.00	119.00	-5	3,089	-0.16%
2019/07/12	1	122.00	0	0.00	121.00	1	3,101	0.03%
2019/07/11	6	119.58	0	0.00	122.00	6	3,192	0.19%
2019/06/27	0	0.00	2	126.00	122.00	-2	3,197	-0.06%
2019/06/24	15	121.53	14	122.14	121.50	1	3,300	0.03%
2019/06/21	0	0.00	6	125.00	123.00	-6	3,324	-0.18%
2019/06/20	11	123.50	5	123.90	123.50	6	3,333	0.18%
2019/06/19	12	121.83	12	121.50	124.50	0	3,371	0.00%
2019/06/18	0	0.00	2	118.50	118.00	-2	3,477	-0.06%
2019/06/14	1	120.00	0	0.00	119.50	1	3,508	0.03%
2019/06/12	0	0.00	2	120.50	120.00	-2	3,529	-0.06%
2019/06/05	0	0.00	4	115.50	115.50	-4	3,597	-0.11%
2019/06/04	14	114.54	11	114.59	113.00	3	3,616	0.08%
2019/06/03	13	113.19	11	113.77	114.00	2	3,673	0.05%
2019/05/30	9	109.00	9	109.50	110.50	0	3,699	0.00%
2019/05/28	59	111.36	59	111.75	115.00	0	3,696	0.00%
2019/05/20	5	110.50	5	112.00	112.50	0	3,682	0.00%
2019/05/17	1	122.50	0	0.00	112.50	1	3,613	0.03%
2019/05/16	1	126.00	3	123.33	122.00	-2	3,558	-0.06%
2019/05/15	0	0.00	2	120.00	125.50	-2	3,540	-0.06%
2019/05/14	2	114.00	0	0.00	114.50	2	3,507	0.06%
2019/05/10	2	123.00	3	121.00	122.50	-1	3,520	-0.03%
2019/05/09	3	119.00	0	0.00	119.00	3	3,469	0.09%
2019/05/07	2	124.25	6	124.17	126.00	-4	3,378	-0.12%
2019/05/06	0	0.00	1	120.00	117.50	-1	3,293	-0.03%
2019/05/03	0	0.00	2	118.50	118.00	-2	3,229	-0.06%
2019/04/30	0	0.00	1	109.00	112.50	-1	3,276	-0.03%
2019/04/26	5	112.40	0	0.00	111.50	5	3,310	0.15%
2019/04/19	1	116.50	0	0.00	116.00	1	3,432	0.03%
2019/04/18	0	0.00	1	117.50	115.50	-1	3,455	-0.03%
2019/04/17	0	0.00	5	116.50	118.00	-5	3,420	-0.15%
2019/04/16	0	0.00	8	110.38	113.50	-8	3,327	-0.24%
2019/04/12	0	0.00	10	108.00	107.00	-10	3,235	-0.31%
2019/04/11	5	111.00	0	0.00	109.50	5	3,257	0.15%
2019/04/09	0	0.00	16	111.38	111.50	-16	3,295	-0.49%
2019/04/08	0	0.00	3	108.50	111.00	-3	3,278	-0.09%
2019/04/02	2	108.00	0	0.00	109.00	2	3,260	0.06%
2019/04/01	0	0.00	2	110.25	109.00	-2	3,271	-0.06%
2019/03/29	5	111.20	8	112.31	111.00	-3	3,233	-0.09%
2019/03/27	5	107.00	0	0.00	106.50	5	3,161	0.16%
2019/03/26	6	108.75	3	106.00	106.00	3	3,144	0.10%
2019/03/25	7	107.00	4	108.00	107.50	3	3,150	0.10%
2019/03/22	18	111.47	3	112.00	111.00	15	3,127	0.48%
2019/03/21	3	111.33	2	111.00	109.50	1	3,054	0.03%
2019/03/20	2	105.00	0	0.00	105.00	2	2,905	0.07%
2019/03/15	0	0.00	13	101.62	103.50	-13	2,898	-0.45%
2019/03/14	10	100.00	0	0.00	100.00	10	2,875	0.35%
2019/03/08	0	0.00	5	95.68	96.00	-5	3,015	-0.17%
2019/03/07	0	0.00	1	98.20	93.50	-1	3,020	-0.03%
2019/03/04	1	101.50	0	0.00	101.50	1	3,061	0.03%
2019/02/27	4	100.88	0	0.00	100.50	4	3,064	0.13%
2019/02/25	0	0.00	5	105.30	104.00	-5	3,001	-0.17%
2019/02/21	4	103.25	5	103.50	103.00	-1	2,912	-0.03%
2019/02/20	1	105.50	4	99.90	105.50	-3	2,864	-0.10%
2019/02/19	5	100.00	0	0.00	100.00	5	2,818	0.18%
2019/02/18	7	100.14	0	0.00	99.90	7	2,801	0.25%
2019/02/15	2	98.60	0	0.00	99.00	2	2,769	0.07%
2019/02/13	0	0.00	16	99.98	97.50	-16	2,710	-0.59%
2019/01/28	3	97.30	0	0.00	96.70	3	2,656	0.11%
2019/01/24	0	0.00	5	98.60	97.80	-5	2,816	-0.18%
2019/01/23	1	96.10	1	97.20	97.90	0	2,861	0.00%
2019/01/18	2	91.70	4	93.85	93.70	-2	2,755	-0.07%
2019/01/17	2	93.20	0	0.00	91.10	2	2,774	0.07%
2019/01/16	20	96.00	0	0.00	96.50	20	2,748	0.73%
2019/01/10	0	0.00	1	93.30	91.80	-1	3,063	-0.03%
2018/12/26	0	0.00	1	89.00	88.30	-1	3,404	-0.03%
2018/12/25	0	0.00	1	88.20	87.60	-1	3,422	-0.03%
2018/12/24	2	87.90	0	0.00	87.80	2	3,432	0.06%
2018/12/14	0	0.00	1	95.30	96.00	-1	3,481	-0.03%
2018/12/12	1	97.00	0	0.00	94.40	1	3,575	0.03%
2018/12/06	0	0.00	1	92.20	93.70	-1	3,676	-0.03%
2018/12/05	1	99.70	0	0.00	97.70	1	3,711	0.03%
2018/12/03	1	105.00	0	0.00	106.00	1	3,734	0.03%
2018/11/30	0	0.00	2	95.10	97.30	-2	3,645	-0.05%
2018/11/29	0	0.00	1	99.00	96.00	-1	3,600	-0.03%
2018/11/23	1	85.00	0	0.00	84.20	1	3,469	0.03%
2018/11/22	0	0.00	5	91.64	88.00	-5	3,466	-0.14%
2018/11/19	5	90.60	2	90.00	90.60	3	3,567	0.08%
2018/11/15	2	87.90	0	0.00	89.00	2	3,631	0.06%
2018/11/08	1	90.00	1	91.90	90.00	0	3,797	0.00%
2018/10/26	0	0.00	1	77.00	77.10	-1	3,782	-0.03%
2018/10/24	0	0.00	1	80.80	80.60	-1	3,702	-0.03%
2018/10/22	0	0.00	6	76.00	78.50	-6	3,583	-0.17%
2018/10/19	13	73.14	4	74.00	74.00	9	3,509	0.26%
2018/10/11	2	80.50	1	80.70	79.90	1	3,077	0.03%
2018/10/09	1	88.60	0	0.00	88.10	1	3,063	0.03%
2018/10/08	1	90.20	0	0.00	87.50	1	3,165	0.03%
2018/10/05	1	92.00	0	0.00	88.50	1	3,258	0.03%
2018/10/01	76	102.37	2	102.50	103.00	74	3,247	2.28%
2018/09/26	0	0.00	6	99.00	99.00	-6	3,230	-0.19%
2018/09/20	2	99.00	0	0.00	99.10	2	3,307	0.06%
2018/09/19	0	0.00	20	107.25	108.00	-20	3,297	-0.61%
2018/09/18	0	0.00	45	110.61	103.50	-45	3,277	-1.37%
2018/09/17	0	0.00	11	107.05	107.00	-11	3,243	-0.34%
2018/09/12	5	95.10	0	0.00	95.00	5	3,167	0.16%
2018/09/10	95	100.03	0	0.00	98.50	95	3,113	3.05%
2018/09/05	10	116.50	0	0.00	116.50	10	3,166	0.32%
2018/09/04	0	0.00	1	118.50	117.00	-1	3,209	-0.03%
2018/09/03	0	0.00	5	120.00	117.50	-5	3,234	-0.15%
2018/08/30	0	0.00	1	118.50	118.50	-1	3,300	-0.03%
2018/08/27	0	0.00	10	118.00	119.50	-10	3,665	-0.27%
2018/08/17	0	0.00	15	124.17	124.00	-15	3,588	-0.42%
2018/08/16	0	0.00	10	119.00	122.00	-10	3,585	-0.28%
2018/08/15	0	0.00	10	124.25	119.00	-10	3,548	-0.28%
2018/08/14	0	0.00	1	118.50	118.00	-1	3,478	-0.03%
2018/08/10	17	125.41	9	126.11	123.50	8	3,472	0.23%
2018/08/09	0	0.00	25	115.50	122.50	-25	3,360	-0.74%
2018/08/08	15	111.83	26	113.44	111.50	-11	3,306	-0.33%
2018/08/07	0	0.00	20	111.75	112.50	-20	3,316	-0.60%
2018/07/25	0	0.00	8	115.50	116.50	-8	3,583	-0.22%
2018/07/23	0	0.00	3	116.00	118.00	-3	3,571	-0.08%
2018/07/19	1	121.50	0	0.00	119.50	1	3,643	0.03%
2018/07/18	0	0.00	1	122.00	122.00	-1	3,763	-0.03%
2018/07/16	6	111.50	7	112.50	114.50	-1	3,784	-0.03%
2018/07/13	3	122.17	6	121.83	116.00	-3	3,694	-0.08%
2018/07/11	3	119.67	13	119.85	120.00	-10	3,557	-0.28%
2018/07/10	10	113.50	0	0.00	117.50	10	3,494	0.29%
2018/07/09	1	111.50	0	0.00	110.00	1	3,401	0.03%
2018/07/06	0	0.00	1	109.50	110.00	-1	3,384	-0.03%
2018/07/05	2	112.50	1	109.50	109.50	1	3,380	0.03%
2018/07/04	1	106.50	0	0.00	110.00	1	3,344	0.03%
2018/07/02	0	0.00	7	113.00	110.50	-7	3,314	-0.21%
2018/06/28	14	107.39	5	106.00	107.00	9	3,290	0.27%
2018/06/21	0	0.00	1	106.00	105.00	-1	3,335	-0.03%
2018/06/19	5	104.00	5	109.00	104.00	0	3,251	0.00%
2018/06/15	2	108.75	1	108.50	108.50	1	3,193	0.03%
2018/06/05	2	102.00	0	0.00	102.00	2	2,823	0.07%
2018/06/04	2	100.50	1	105.50	104.00	1	2,728	0.04%
2018/05/31	3	96.90	0	0.00	94.60	3	2,535	0.12%
2018/05/24	0	0.00	7	94.60	95.00	-7	2,521	-0.28%
2018/05/23	1	92.20	0	0.00	90.40	1	2,485	0.04%
2018/05/22	2	92.50	0	0.00	93.90	2	2,466	0.08%
2018/05/21	7	92.17	1	91.50	92.70	6	2,466	0.24%
2018/05/18	0	0.00	3	91.20	91.40	-3	2,447	-0.12%
2018/05/17	0	0.00	1	95.00	94.70	-1	2,442	-0.04%
2018/05/16	0	0.00	1	96.00	96.30	-1	2,433	-0.04%
2018/05/15	0	0.00	11	93.65	94.30	-11	2,421	-0.45%
2018/05/14	7	93.93	33	91.58	94.00	-26	2,407	-1.08%
2018/05/11	20	88.44	25	89.39	88.80	-5	2,343	-0.21%
2018/05/10	30	89.29	10	90.25	88.70	20	2,309	0.87%
2018/05/08	0	0.00	3	88.83	89.10	-3	2,205	-0.14%
2018/05/07	0	0.00	20	85.35	85.30	-20	2,158	-0.93%
2018/05/04	0	0.00	30	85.59	85.50	-30	2,146	-1.40%
2018/05/03	0	0.00	2	86.20	85.50	-2	2,144	-0.09%
2018/05/02	60	86.82	11	86.85	86.10	49	2,147	2.28%
2018/04/25	0	0.00	2	81.65	83.50	-2	2,148	-0.09%
2018/04/24	3	74.67	1	78.70	78.10	2	2,099	0.10%
2018/04/23	4	83.12	0	0.00	82.70	4	1,979	0.20%
2018/04/20	1	93.20	0	0.00	91.80	1	1,900	0.05%
2018/04/17	2	88.50	0	0.00	88.70	2	1,973	0.10%
2018/04/16	0	0.00	6	91.10	92.00	-6	2,001	-0.30%
2018/04/12	1	94.30	0	0.00	93.90	1	2,076	0.05%
2018/04/03	0	0.00	2	95.05	96.50	-2	2,231	-0.09%
2018/04/02	2	96.40	0	0.00	95.50	2	2,238	0.09%
2018/03/31	3	97.03	0	0.00	97.30	3	2,277	0.13%
2018/03/30	1	98.10	0	0.00	99.00	1	2,278	0.04%
2018/03/29	3	92.40	27	90.99	92.10	-24	2,137	-1.12%
2018/03/28	1	86.90	1	87.60	86.00	0	2,066	0.00%
2018/03/27	19	88.01	3	87.90	88.00	16	2,052	0.78%
2018/03/26	1	87.80	0	0.00	87.00	1	2,060	0.05%
2018/03/22	0	0.00	1	90.90	91.00	-1	2,075	-0.05%
2018/03/19	1	92.10	0	0.00	93.00	1	2,137	0.05%
2018/03/13	1	91.50	0	0.00	91.50	1	2,189	0.05%
2018/03/12	0	0.00	1.3	89.33	89.40	-1.3	2,192	-0.06%
2018/03/08	6	87.32	0	0.00	88.00	6	2,275	0.26%
2018/03/07	1	88.40	20	88.00	88.00	-19	2,287	-0.83%
2018/03/02	1	92.00	0	0.00	92.00	1	2,430	0.04%
2018/02/27	19	93.60	0	0.00	93.40	19	2,516	0.76%
2018/02/26	0	0.00	4	94.40	94.00	-4	2,522	-0.16%
2018/02/12	0	0.00	1	87.40	86.90	-1	2,682	-0.04%
2018/02/09	2	85.55	1	85.80	86.00	1	2,740	0.04%
2018/02/08	4	87.80	0	0.00	88.00	4	2,716	0.15%
2018/02/05	0	0.00	0	88.20	88.50	0	2,707	0.00%
2018/01/31	0	0.00	1	88.50	90.40	-1	2,798	-0.04%
2018/01/30	1	91.20	0	0.00	89.20	1	2,863	0.03%
2018/01/29	0	0.00	1	90.30	90.50	-1	2,917	-0.03%
2018/01/25	0	0.00	10	90.90	90.00	-10	2,963	-0.34%
2018/01/24	1	90.60	0	0.00	93.10	1	2,984	0.03%
2018/01/23	0	0.00	2	94.60	92.30	-2	3,020	-0.07%
2018/01/19	0	0.00	11	89.40	90.00	-11	3,074	-0.36%
2018/01/18	2	92.20	0	0.00	91.50	2	3,062	0.07%
2018/01/17	0	0.00	11	91.81	93.00	-11	3,137	-0.35%
2018/01/16	2	91.70	1	93.50	91.90	1	3,137	0.03%
2018/01/15	5	93.48	5	94.50	93.00	0	3,122	0.00%
2018/01/12	20	93.15	0	0.00	94.00	20	3,088	0.65%
2018/01/08	11	89.96	0	0.00	92.80	11	2,984	0.37%
2018/01/05	0	0.00	72	88.41	88.80	-72	2,947	-2.44%
2018/01/04	0	0.00	10	86.60	90.30	-10	2,927	-0.34%
2018/01/03	3	89.07	1	90.00	89.00	2	2,900	0.07%