台光電 (2383)-第一金-彰化券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
430.5
漲跌
▼0.5
漲幅
-0.12%
成交量
4,060張
產業
上市電子零組件類股
1153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

台光電 (2383)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	426.00	0	0.00	430.50	1	7,897	0.01%
2024/05/22	0	0.00	1	431.50	431.00	-1	7,967	-0.01%
2024/05/21	1	424.50	0	0.00	424.50	1	8,028	0.01%
2024/05/20	3	433.67	1	434.00	432.00	2	8,053	0.02%
2024/05/17	0	0.00	7.2	445.54	448.00	-7.2	8,074	-0.09%
2024/05/16	0	0.00	4.1	434.01	433.50	-4.1	8,010	-0.05%
2024/05/15	0	0.00	0.2	422.50	420.50	-0.2	7,970	0.00%
2024/05/14	0	406.68	0	0.00	408.50	0	8,025	0.00%
2024/05/10	2.2	418.36	0	0.00	416.00	2.2	8,215	0.03%
2024/05/09	0	0.00	0	420.50	422.50	0	8,286	0.00%
2024/05/08	0	424.00	2	425.00	425.50	-2	8,360	-0.02%
2024/05/07	2.1	414.20	0	0.00	420.00	2.1	8,507	0.02%
2024/05/06	56	424.81	58	424.31	426.00	-2	8,470	-0.02%
2024/05/03	21.3	421.32	15	425.83	416.50	6.3	8,418	0.07%
2024/05/02	2.2	421.58	7	429.12	421.50	-4.9	8,368	-0.06%
2024/04/30	18	410.61	19	413.79	412.00	-1	8,227	-0.01%
2024/04/29	0	0.00	1	410.46	406.50	-1	8,230	-0.01%
2024/04/26	0	0.00	1	397.01	397.00	-1	8,378	-0.01%
2024/04/25	2	383.50	2	397.50	382.50	0	8,393	0.00%
2024/04/24	0	395.00	3	393.50	391.50	-3	8,323	-0.04%
2024/04/23	3	367.00	3	378.17	376.00	0	8,233	0.00%
2024/04/22	2.2	359.90	1	352.00	350.50	1.2	8,168	0.01%
2024/04/19	2	380.75	1	363.00	375.50	1	8,133	0.01%
2024/04/18	0	0.00	2.2	382.17	385.00	-2.2	8,075	-0.03%
2024/04/17	3.1	374.00	0	0.00	372.50	3.1	8,074	0.04%
2024/04/16	1.1	373.09	1	375.00	374.50	0.1	8,012	0.00%
2024/04/15	1.2	385.58	0	0.00	383.00	1.2	7,911	0.02%
2024/04/12	0.1	406.00	0	0.00	402.00	0.1	7,801	0.00%
2024/04/11	2.1	405.43	1	403.50	400.50	1.1	7,786	0.01%
2024/04/10	10.6	414.81	1	417.50	405.50	9.6	7,726	0.12%
2024/04/09	1	436.50	0.1	441.91	434.50	0.9	7,536	0.01%
2024/04/08	1	446.99	5	438.21	445.00	-4	7,447	-0.05%
2024/04/02	0	399.00	0	0.00	400.50	0	7,099	0.00%
2024/04/01	1	403.48	0	0.00	398.50	1	7,050	0.01%
2024/03/29	1	403.01	0	0.00	403.50	1	6,968	0.01%
2024/03/28	1.5	405.67	1	406.50	403.00	0.5	6,929	0.01%
2024/03/27	1	410.00	1	414.00	415.00	0	6,875	0.00%
2024/03/26	5	411.40	0	0.00	409.00	5	6,928	0.07%
2024/03/25	0	425.00	0	0.00	420.50	0	6,947	0.00%
2024/03/22	0	0.00	1	439.98	427.50	-1	6,991	-0.01%
2024/03/21	3	417.50	7	425.43	420.50	-4	6,932	-0.06%
2024/03/20	4	411.51	0	0.00	406.00	4	6,892	0.06%
2024/03/19	19	411.58	23.1	416.45	418.00	-4.1	6,850	-0.06%
2024/03/18	1	414.50	1.3	406.42	412.00	-0.3	6,707	0.00%
2024/03/15	0.4	407.93	0.1	412.90	414.00	0.3	6,620	0.00%
2024/03/14	0.1	398.37	0	0.00	394.00	0.1	6,383	0.00%
2024/03/13	6.3	414.66	0	0.00	405.00	6.3	6,128	0.10%
2024/03/12	6.5	460.64	0	0.00	450.00	6.5	5,815	0.11%
2024/03/11	1.1	488.34	0	0.00	496.00	1.1	5,591	0.02%
2024/03/08	1.1	496.89	0	0.00	490.00	1.1	5,572	0.02%
2024/03/07	0	0.00	0	525.67	522.00	0	5,537	0.00%
2024/03/06	0	0.00	1	522.95	514.00	-1	5,502	-0.02%
2024/03/05	0	0.00	2.5	501.92	498.50	-2.5	5,595	-0.04%
2024/03/04	3	487.00	0	0.00	487.00	3	5,646	0.05%
2024/03/01	0.1	492.45	0	0.00	494.00	0.1	5,785	0.00%
2024/02/29	0.2	497.92	0	0.00	495.00	0.2	5,748	0.00%
2024/02/27	2.2	505.18	0	0.00	504.00	2.2	5,705	0.04%
2024/02/26	5	518.80	5.3	522.92	524.00	-0.3	5,677	-0.01%
2024/02/22	9	510.55	9	497.90	490.50	0	5,654	0.00%
2024/02/21	0	497.19	0	0.00	492.50	0	5,673	0.00%
2024/02/20	0.1	500.46	1	497.50	509.00	-0.9	5,651	-0.02%
2024/02/19	0.6	528.30	0	0.00	515.00	0.6	5,618	0.01%
2024/02/16	0.2	531.60	0	538.00	534.00	0.2	5,631	0.00%
2024/02/05	0	0.00	0.2	490.01	497.50	-0.2	5,468	0.00%
2024/02/02	3	474.83	2	480.75	475.00	1	5,374	0.02%
2024/01/30	7	434.29	10	461.40	470.50	-3	5,137	-0.06%
2024/01/29	0	425.50	1	430.88	431.50	-1	5,004	-0.02%
2024/01/25	1	415.06	0	420.00	414.50	1	5,057	0.02%
2024/01/24	1	424.50	0	0.00	424.50	1	5,060	0.02%
2024/01/23	0	0.00	2	438.99	439.00	-2	5,118	-0.04%
2024/01/22	0	0.00	7.4	427.17	435.50	-7.4	5,055	-0.15%
2024/01/19	0	0.00	1.1	392.19	396.00	-1.1	4,915	-0.02%
2024/01/18	2	381.00	0	0.00	382.00	2	4,946	0.04%
2024/01/17	0.2	388.00	0	0.00	385.00	0.2	4,957	0.00%
2024/01/16	0	0.00	3	389.17	392.00	-3	4,953	-0.06%
2024/01/15	0	0.00	4	390.00	385.00	-4	4,943	-0.08%
2024/01/12	5	381.90	0	0.00	381.50	5	4,934	0.10%
2024/01/11	0	0.00	1.1	375.73	376.00	-1.1	4,942	-0.02%
2024/01/05	1	360.00	0	0.00	365.50	1	5,174	0.02%
2023/12/27	1	377.50	0	0.00	377.50	1	5,332	0.02%
2023/12/26	0.1	374.50	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	1	372.00	0	0.00	372.00	1	5,490	0.02%
2023/12/22	0.1	376.50	1.1	375.00	375.50	-1	5,507	-0.02%
2023/12/21	0	0.00	1.1	372.00	371.00	-1.1	5,527	-0.02%
2023/12/18	2	372.75	0	0.00	368.50	2	5,526	0.04%
2023/12/14	3.1	379.53	0	0.00	378.00	3.1	5,498	0.06%
2023/12/13	1	386.00	1	388.00	383.00	0	5,483	0.00%
2023/12/12	0	384.50	1	384.50	381.00	-1	5,549	-0.02%
2023/12/08	0	0.00	0.1	394.00	393.50	-0.1	5,705	0.00%
2023/12/05	1	379.00	1	382.00	385.00	0	5,852	0.00%
2023/12/01	2	389.50	3.1	393.97	389.00	-1	5,874	-0.02%
2023/11/30	1.1	379.86	1.1	374.63	380.00	0	5,930	0.00%
2023/11/29	6	378.42	3	381.01	372.00	3	5,868	0.05%
2023/11/28	2.1	379.71	0	0.00	378.50	2.1	5,842	0.04%
2023/11/27	2	406.49	0	0.00	398.00	2	5,820	0.03%
2023/11/24	0	0.00	0.3	423.80	422.00	-0.3	5,850	0.00%
2023/11/22	3.1	424.53	1	423.00	424.50	2.1	5,915	0.04%
2023/11/21	2.1	430.85	0.1	437.00	436.00	2.1	6,000	0.03%
2023/11/20	0	0.00	5.1	433.96	440.00	-5.1	6,070	-0.08%
2023/11/15	3.1	416.02	0	0.00	411.00	3.1	6,128	0.05%
2023/11/14	0.2	419.67	0	0.00	419.00	0.2	6,211	0.00%
2023/11/13	0.1	419.50	0	0.00	422.00	0.1	6,319	0.00%
2023/11/09	0.1	406.00	0	0.00	413.50	0.1	6,520	0.00%
2023/11/08	0.1	404.75	0	0.00	404.00	0.1	6,595	0.00%
2023/11/07	2	399.50	0	0.00	399.50	2	6,763	0.03%
2023/11/02	2	387.00	2	382.00	383.00	0	7,272	0.00%
2023/11/01	0	0.00	3	357.67	363.00	-3	7,436	-0.04%
2023/10/27	0	385.33	0	0.00	383.00	0	7,915	0.00%
2023/10/24	1	397.00	1	411.50	413.50	0	8,295	0.00%
2023/10/20	0.1	405.00	0	0.00	403.00	0.1	8,567	0.00%
2023/10/17	1	408.00	1	419.50	418.00	0	8,909	0.00%
2023/10/16	0	418.00	0	0.00	411.00	0	8,954	0.00%
2023/10/13	2	427.75	2	429.25	425.50	0	9,119	0.00%
2023/10/12	7	430.57	7	427.71	428.50	0	9,090	0.00%
2023/10/05	1	433.00	1	445.00	445.00	0	9,295	0.00%
2023/10/03	0	0.00	0	448.00	435.50	0	9,511	0.00%
2023/10/02	0	0.00	1	451.00	449.00	-1	9,539	-0.01%
2023/09/28	0	0.00	1	432.00	428.00	-1	9,576	-0.01%
2023/09/26	0	0.00	1	414.00	415.00	-1	9,796	-0.01%
2023/09/20	17	410.26	18	411.55	406.50	-1	9,686	-0.01%
2023/09/19	5	401.10	5	403.80	398.00	0	9,659	0.00%
2023/09/18	1	405.00	0	0.00	406.50	1	9,634	0.01%
2023/09/15	1	412.51	0	0.00	423.00	1	9,593	0.01%
2023/09/14	18	424.89	18	424.78	424.00	0	9,530	0.00%
2023/09/13	39	419.38	38	411.91	421.50	1	9,503	0.01%
2023/09/12	4	436.00	4	439.50	431.00	0	9,412	0.00%
2023/09/11	39	431.96	39	424.62	437.00	0	9,418	0.00%
2023/09/08	0	445.00	0	0.00	446.50	0	9,407	0.00%
2023/09/07	0	446.50	0	0.00	446.50	0	9,388	0.00%
2023/09/06	6	444.58	6	449.58	450.00	0	9,425	0.00%
2023/09/05	2	450.00	3	451.16	455.00	-1	9,387	-0.01%
2023/09/04	3	439.49	3	438.67	439.00	0	9,411	0.00%
2023/09/01	3	444.16	1.1	442.27	438.50	1.9	9,406	0.02%
2023/08/31	1	439.00	2	440.25	437.50	-1	9,347	-0.01%
2023/08/30	1	415.00	1.9	420.00	415.50	-0.9	9,152	-0.01%
2023/08/29	0.5	405.20	1.6	401.88	403.50	-1.1	9,075	-0.01%
2023/08/28	0.5	407.06	0	0.00	404.00	0.5	9,055	0.01%
2023/08/25	1	420.00	0	0.00	420.00	1	9,075	0.01%
2023/08/24	1	454.00	1	447.00	445.00	0	9,014	0.00%
2023/08/23	0	0.00	2.4	447.64	442.00	-2.4	8,944	-0.03%
2023/08/22	1	438.50	4	434.50	433.50	-3	8,990	-0.03%
2023/08/21	1	424.00	0	0.00	422.00	1	9,125	0.01%
2023/08/18	3	432.67	1	422.00	427.00	2	9,170	0.02%
2023/08/17	1	426.00	2	437.50	435.50	-1	9,067	-0.01%
2023/08/15	2	428.50	1	427.00	425.00	1	9,045	0.01%
2023/08/14	1.2	404.67	0.2	406.50	406.00	1	8,950	0.01%
2023/08/11	0.2	398.50	1.4	407.64	405.00	-1.2	8,848	-0.01%
2023/08/10	0.1	403.00	0.1	416.50	406.50	0	8,650	0.00%
2023/08/09	1.1	425.68	1	444.00	443.50	0.1	8,397	0.00%
2023/08/08	2.1	438.26	0	435.50	440.50	2.1	8,245	0.02%
2023/08/07	0	0.00	1	435.50	440.00	-1	8,015	-0.01%
2023/08/02	2	415.25	2	412.00	400.50	0	7,540	0.00%
2023/08/01	1	405.01	0	400.50	403.50	1	7,256	0.01%
2023/07/31	1	423.49	0	421.50	414.00	1	7,129	0.01%
2023/07/28	12	419.13	12.1	416.38	418.00	-0.1	6,918	0.00%
2023/07/26	0	0.00	1	361.00	354.00	-1	6,552	-0.02%
2023/07/21	0	0.00	0.2	331.00	324.50	-0.2	6,222	0.00%
2023/07/20	1.1	336.05	1.3	325.90	330.50	-0.2	6,016	0.00%
2023/07/19	1	314.52	0	0.00	318.00	1	5,812	0.02%
2023/07/18	1.4	325.07	3	319.17	326.00	-1.7	5,710	-0.03%
2023/07/17	0	306.00	2	307.25	305.00	-2	5,483	-0.04%
2023/07/14	3	306.33	5	311.70	306.50	-2	5,421	-0.04%
2023/07/13	5	305.70	2	302.54	304.50	3	5,303	0.06%
2023/07/12	3	296.50	0.1	296.00	297.50	2.9	5,084	0.06%
2023/07/11	2	281.00	2.1	287.93	295.00	-0.1	4,973	0.00%
2023/07/10	0.2	276.50	0	276.00	277.50	0.2	4,809	0.00%
2023/07/06	0.1	266.00	0	0.00	266.50	0.1	4,621	0.00%
2023/07/05	0.1	269.50	0	0.00	269.00	0.1	4,466	0.00%
2023/07/04	2	259.00	2	263.75	263.00	0	4,297	0.00%
2023/07/03	0	0.00	1	246.00	247.50	-1	4,146	-0.02%
2023/06/30	1	242.00	0	0.00	243.50	1	4,080	0.02%
2023/06/29	1	233.00	1	236.50	236.00	0	4,043	0.00%
2023/06/16	10	245.50	10	243.00	244.00	0	3,851	0.00%
2023/06/15	0	0.00	1	247.50	249.00	-1	3,810	-0.03%
2023/06/13	1	240.00	0	0.00	239.00	1	3,702	0.03%
2023/06/09	0	0.00	1	235.98	234.50	-1	3,630	-0.03%
2023/06/08	1	230.50	1	241.00	230.50	0	3,541	0.00%
2023/06/07	0	0.00	0	230.00	230.00	0	3,348	0.00%
2023/06/06	1	209.00	0	0.00	209.50	1	3,254	0.03%
2023/06/05	1	207.50	1	210.00	209.00	0	3,175	0.00%
2023/06/01	0	0.00	1	208.50	210.00	-1	3,117	-0.03%
2023/05/31	2	209.24	2	209.75	211.00	0	3,087	0.00%
2023/05/30	10	210.50	10	207.50	211.50	0	2,964	0.00%
2023/05/29	1	207.50	1	209.50	204.50	0	2,894	0.00%
2023/05/26	1	208.00	1	204.00	202.50	0	2,839	0.00%
2023/05/25	0	0.00	2	201.00	204.00	-2	2,658	-0.08%
2023/05/22	2	196.25	0	0.00	191.00	2	2,312	0.09%
2023/04/17	1	184.00	0	0.00	183.50	1	1,938	0.05%
2023/03/28	0	177.50	0	0.00	176.00	0	2,140	0.00%
2023/03/23	0	0.00	2	176.50	178.00	-2	2,282	-0.09%
2023/03/22	0	0.00	7	177.00	178.50	-7	2,297	-0.30%
2023/03/21	2	173.00	0	0.00	173.00	2	2,283	0.09%
2023/03/16	1	170.50	0	0.00	169.50	1	2,364	0.04%
2023/03/15	3	172.00	1	175.00	171.00	2	2,383	0.08%
2023/03/14	4	173.25	0	0.00	172.50	4	2,398	0.17%
2023/03/07	1	195.50	0	0.00	194.50	1	2,523	0.04%
2023/02/24	0	0.00	0.1	190.50	190.50	-0.1	2,750	0.00%
2023/02/09	0	0.00	1	189.00	190.00	-1	2,945	-0.03%
2023/02/06	1	184.00	0	0.00	182.50	1	3,160	0.03%
2023/02/01	12.1	186.31	12	190.63	189.00	0.1	3,302	0.00%
2023/01/31	0	0.00	1	185.50	180.50	-1	3,288	-0.03%
2023/01/17	1	178.00	0	0.00	178.50	1	3,369	0.03%
2023/01/16	0	178.00	0	0.00	176.50	0	3,386	0.00%
2023/01/09	2	181.00	12	181.54	185.00	-10	3,375	-0.30%
2023/01/06	10	176.25	0	0.00	176.50	10	3,373	0.30%
2022/12/28	0	0.00	1	174.50	173.00	-1	3,461	-0.03%
2022/12/22	1	172.50	0	0.00	178.00	1	3,698	0.03%
2022/12/15	0	0.00	1	189.00	189.00	-1	3,503	-0.03%
2022/12/12	0	0.00	0	193.50	189.50	0	3,493	0.00%
2022/12/07	0	0.00	0.2	186.00	186.50	-0.2	3,491	-0.01%
2022/12/06	0	189.00	0	0.00	189.50	0	3,461	0.00%
2022/12/05	0.1	195.00	0	0.00	191.50	0.1	3,449	0.00%
2022/12/02	0	0.00	0.2	192.00	190.50	-0.2	3,496	-0.01%
2022/12/01	0.3	195.50	0	0.00	196.50	0.3	3,531	0.01%
2022/11/30	0	0.00	21	191.17	190.50	-21	3,578	-0.59%
2022/11/25	10	182.50	0	0.00	180.00	10	3,647	0.27%
2022/11/24	11	185.64	5	181.50	186.50	6	3,610	0.17%
2022/11/23	0	0.00	6	184.92	186.00	-6	3,528	-0.17%
2022/11/14	1	171.50	0	0.00	172.00	1	3,506	0.03%
2022/11/11	0	0.00	1	177.00	174.50	-1	3,486	-0.03%
2022/11/10	1	170.00	1	169.00	170.50	0	3,450	0.00%
2022/11/08	0	0.00	0.1	164.00	163.50	-0.1	3,503	0.00%
2022/11/07	0.1	163.00	0	0.00	164.50	0.1	3,497	0.00%
2022/11/04	3	159.83	3	162.17	164.50	0	3,471	0.00%
2022/10/28	0	0.00	1	138.97	137.00	-1	3,081	-0.03%
2022/10/27	1	131.50	1	133.05	139.00	0	3,076	0.00%
2022/10/26	1	132.92	0	0.00	130.00	1	3,056	0.03%
2022/10/25	1	136.00	1	135.50	136.00	0	3,023	0.00%
2022/10/24	0	0.00	2	140.01	139.50	-2	2,978	-0.07%
2022/10/21	0	137.00	0	0.00	135.00	0	2,998	0.00%
2022/10/14	0	0.00	0	143.50	141.50	0	3,065	0.00%
2022/10/13	0	0.00	2	137.75	136.50	-2	3,131	-0.06%
2022/10/12	0	138.00	0	0.00	138.00	0	3,163	0.00%
2022/10/11	0	0.00	4	140.00	139.50	-4	3,176	-0.13%
2022/10/05	2	166.00	0	0.00	159.50	2	3,383	0.06%
2022/10/04	3	163.00	0	0.00	161.50	3	3,396	0.09%
2022/09/29	13	165.73	13	160.85	158.50	0	3,321	0.00%
2022/09/28	5	175.50	0	0.00	168.00	5	3,262	0.15%
2022/09/27	5	172.00	0	0.00	176.00	5	3,188	0.16%
2022/09/23	2	169.50	2	166.25	166.50	0	3,102	0.00%
2022/09/15	1	174.50	3	170.17	174.00	-2	3,024	-0.07%
2022/09/14	1	168.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	0	0.00	3	172.33	171.00	-3	3,027	-0.10%
2022/09/12	5	170.30	1	170.50	171.00	4	3,028	0.13%
2022/09/08	2	172.00	2	170.00	170.00	0	3,020	0.00%
2022/09/07	1	164.00	0.1	169.91	170.50	0.9	2,975	0.03%
2022/09/06	5	171.80	5	166.02	164.50	0	2,930	0.00%
2022/09/05	3	172.67	3	173.00	171.50	0	2,815	0.00%
2022/08/29	0	0.00	2	158.00	157.50	-2	2,618	-0.08%
2022/08/25	3	165.33	3	164.50	164.50	0	2,592	0.00%
2022/08/22	0	0.00	1	174.50	174.00	-1	2,505	-0.04%
2022/08/19	2	179.50	0	0.00	176.50	2	2,493	0.08%
2022/08/16	0	0.00	0.1	176.00	175.00	-0.1	2,477	-0.01%
2022/08/15	1.1	175.59	0	0.00	176.50	1.1	2,462	0.04%
2022/08/12	0.1	172.50	0	0.00	171.00	0.1	2,394	0.00%
2022/08/11	1	166.00	0	0.00	166.50	1	2,376	0.04%
2022/08/09	0.1	164.00	0	0.00	163.00	0.1	2,380	0.00%
2022/08/08	0	0.00	5	159.50	160.00	-5	2,414	-0.21%
2022/08/01	5	170.50	0	0.00	168.00	5	2,423	0.21%
2022/07/28	0	0.00	20	159.50	158.50	-20	2,385	-0.84%
2022/07/22	5	171.50	0	0.00	166.50	5	2,397	0.21%
2022/07/21	1	168.00	1	168.00	170.00	0	2,338	0.00%
2022/07/19	10	160.75	0	0.00	160.00	10	2,216	0.45%
2022/07/18	0	151.00	0	0.00	156.00	0	2,160	0.00%
2022/07/15	0	0.00	5	154.50	154.50	-5	2,104	-0.24%
2022/07/14	10	156.50	0	0.00	157.00	10	2,025	0.49%
2022/07/05	1	175.00	0	0.00	170.50	1	1,742	0.06%
2022/06/15	0	224.50	0	0.00	224.00	0	1,456	0.00%
2022/06/09	0	0.00	0	240.00	240.50	0	1,493	0.00%
2022/06/08	0	0.00	0.1	240.95	239.50	-0.1	1,503	0.00%
2022/06/01	0	230.00	0	0.00	230.00	0	1,535	0.00%
2022/05/20	0.1	228.50	0	0.00	228.00	0.1	1,568	0.00%
2022/04/28	0	217.00	0	0.00	216.00	0	1,471	0.00%
2022/04/13	0	237.00	0	0.00	238.50	0	1,683	0.00%
2022/04/01	0	261.00	0	0.00	261.00	0	1,738	0.00%
2022/03/28	0	259.00	0	0.00	261.00	0	1,798	0.00%
2022/03/17	2	258.00	0.1	256.00	258.50	1.9	1,923	0.10%
2022/02/24	1	285.96	1	279.00	279.00	0	2,769	0.00%
2022/01/11	1	262.00	0	0.00	262.50	1	3,042	0.03%
2022/01/07	1	285.50	1	272.50	273.00	0	3,006	0.00%
2021/12/30	0	0.00	1	279.00	278.00	-1	2,908	-0.03%
2021/12/15	0	0.00	0	274.50	275.00	0	3,697	0.00%
2021/12/09	0.1	277.00	0	0.00	276.50	0.1	3,775	0.00%
2021/11/30	1	291.00	1	278.50	280.00	0	3,673	0.00%
2021/11/29	1	276.00	1	278.00	280.00	0	3,617	0.00%
2021/11/26	0	0.00	4	264.00	272.50	-4	3,556	-0.11%
2021/11/25	11	261.00	14	262.25	269.50	-3	3,423	-0.09%
2021/11/24	2	246.00	4	245.50	245.00	-2	3,223	-0.06%
2021/11/11	1	229.50	1	231.50	229.50	0	3,612	0.00%
2021/11/03	1	233.50	0	0.00	232.00	1	3,768	0.03%
2021/11/02	0	0.00	1	226.50	228.50	-1	3,741	-0.03%
2021/10/29	4	240.63	0	0.00	240.50	4	3,719	0.11%
2021/10/28	5	240.80	3	245.50	240.50	2	3,647	0.05%
2021/10/19	1	218.50	1	220.00	215.00	0	3,662	0.00%
2021/10/13	0	0.00	2	201.00	200.00	-2	3,932	-0.05%
2021/09/29	0	0.00	1	220.00	214.50	-1	4,766	-0.02%
2021/09/23	1	244.00	0	0.00	249.00	1	4,906	0.02%
2021/09/22	0	0.00	1	232.00	232.50	-1	4,880	-0.02%
2021/09/16	0	0.00	1	231.00	231.00	-1	4,935	-0.02%
2021/09/06	1	231.00	1	232.50	231.00	0	5,819	0.00%
2021/08/24	2	237.00	0	0.00	236.50	2	6,895	0.03%
2021/08/20	1	227.00	1	230.00	235.50	0	6,776	0.00%
2021/08/19	1	225.50	3	227.33	228.00	-2	6,662	-0.03%
2021/08/18	1	222.00	2	219.50	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	2	212.25	208.00	-2	6,446	-0.03%
2021/08/13	3	209.00	2	208.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	2	220.00	220.50	-2	6,348	-0.03%
2021/08/10	2	210.25	3	217.50	215.50	-1	6,296	-0.02%
2021/08/02	0	0.00	15	220.00	220.50	-15	6,421	-0.23%
2021/07/30	0	0.00	0	225.00	225.00	0	6,417	0.00%
2021/07/28	0	0.00	2.1	230.49	230.00	-2.1	6,440	-0.03%
2021/07/27	1	228.00	14	231.54	231.00	-13	6,431	-0.20%
2021/07/23	1	232.00	1	230.50	230.50	0	6,497	0.00%
2021/07/21	2	236.75	2	236.25	236.00	0	6,487	0.00%
2021/07/20	3	236.17	1.1	236.55	231.00	1.9	6,444	0.03%
2021/07/19	1.1	239.93	6	245.25	242.50	-5	6,365	-0.08%
2021/07/16	2	232.75	0	0.00	238.50	2	6,324	0.03%
2021/07/15	2	228.50	0	0.00	229.00	2	6,315	0.03%
2021/07/14	13	228.19	1.1	230.50	231.00	11.9	6,357	0.19%
2021/07/13	16	218.03	3.7	225.06	223.50	12.3	6,213	0.20%
2021/07/12	1	215.00	0	0.00	216.00	1	5,986	0.02%
2021/07/09	2.6	221.56	1	224.00	218.50	1.6	5,895	0.03%
2021/07/08	1	214.09	0	0.00	219.00	1	5,800	0.02%
2021/07/07	1.1	216.91	0	0.00	217.00	1.1	5,702	0.02%
2021/07/06	1.2	217.76	0	0.00	218.00	1.2	5,637	0.02%
2021/07/05	0	0.00	0	221.00	223.00	0	5,602	0.00%
2021/07/01	0	210.00	0	0.00	210.00	0	5,441	0.00%
2021/06/30	4.1	223.54	5	220.90	218.00	-0.9	5,335	-0.02%
2021/06/29	1	216.50	1	221.00	235.00	0	5,040	0.00%
2021/06/28	1	213.00	1	214.00	214.00	0	4,878	0.00%
2021/06/24	2	212.75	1.3	213.50	215.50	0.8	4,769	0.02%
2021/06/23	0	0.00	1.1	215.31	213.50	-1.1	4,707	-0.02%
2021/06/22	1	213.36	1	204.00	204.50	0	4,599	0.00%
2021/06/18	1	212.00	1.1	210.98	212.00	-0.1	4,352	0.00%
2021/06/17	1	209.00	1	209.50	214.00	0	4,266	0.00%
2021/06/16	0	0.00	1.2	208.52	210.00	-1.2	4,131	-0.03%
2021/06/15	1.3	208.25	4.2	209.37	207.50	-2.9	3,979	-0.07%
2021/06/11	7	201.00	7	201.36	202.00	0	3,694	0.00%
2021/06/10	2	191.50	30.1	192.64	196.50	-28.1	3,145	-0.89%
2021/06/09	1	180.00	1	179.00	179.00	0	2,673	0.00%
2021/06/08	20	170.00	0	0.00	168.50	20	2,532	0.79%
2021/06/02	1	160.00	0	0.00	160.00	1	2,478	0.04%
2021/05/18	0.1	157.50	0	0.00	159.00	0.1	3,058	0.00%
2021/05/17	2	150.00	0	0.00	155.00	2	3,084	0.06%
2021/05/14	0	0.00	2	158.25	157.00	-2	3,134	-0.06%
2021/05/13	1	147.50	1	148.00	151.50	0	3,092	0.00%
2021/05/12	7	148.29	5	151.00	150.00	2	3,057	0.07%
2021/05/11	0	0.00	1	160.00	161.00	-1	2,989	-0.03%
2021/05/07	1	170.00	0	0.00	172.50	1	2,970	0.03%
2021/05/04	0.1	173.50	0	0.00	173.00	0.1	2,940	0.00%
2021/04/27	0	0.00	2	181.00	182.00	-2	2,856	-0.07%
2021/04/23	1	178.00	0	0.00	179.50	1	2,857	0.03%
2021/04/22	1.1	182.86	1	180.00	175.00	0.1	2,904	0.00%
2021/04/21	1	177.50	5	178.00	181.00	-4	2,884	-0.14%
2021/04/19	1	168.00	1	170.50	169.50	0	2,750	0.00%
2021/04/16	1	168.50	0	0.00	169.50	1	2,731	0.04%
2021/04/14	1	167.00	0	0.00	169.00	1	2,753	0.04%
2021/04/12	1.1	170.45	0	0.00	170.00	1.1	2,787	0.04%
2021/04/09	3	169.33	0	0.00	169.00	3	2,815	0.11%
2021/04/08	1	169.50	0	0.00	171.50	1	2,808	0.04%
2021/03/29	1	170.50	0	0.00	171.00	1	2,947	0.03%
2021/03/26	0	0.00	1	167.00	166.50	-1	2,930	-0.03%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/03	1	167.00	1	168.50	172.00	0	3,145	0.00%
2021/02/22	0	0.00	1	168.50	168.50	-1	3,006	-0.03%
2021/02/19	0.1	169.00	3	169.50	169.00	-2.9	3,025	-0.10%
2021/02/17	0	0.00	1	164.00	164.00	-1	3,109	-0.03%
2021/02/05	0	0.00	1	163.00	161.50	-1	3,085	-0.03%
2021/02/02	0	0.00	1	155.00	155.00	-1	3,051	-0.03%
2021/01/29	1	154.00	0	0.00	150.50	1	3,059	0.03%
2021/01/22	10	160.50	11	160.55	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	5	156.80	156.00	-5	2,990	-0.17%
2021/01/20	1	155.00	0	0.00	155.00	1	2,978	0.03%
2021/01/18	1	159.50	0	0.00	159.50	1	2,926	0.03%
2021/01/15	1	164.00	0	0.00	161.00	1	2,897	0.03%
2021/01/14	0	0.00	1	165.00	165.50	-1	2,845	-0.04%
2021/01/11	0	0.00	2	161.00	161.00	-2	2,833	-0.07%
2021/01/08	1	158.00	1	159.00	159.00	0	2,821	0.00%
2021/01/07	1	155.00	0	158.00	157.50	1	2,801	0.03%
2021/01/06	6	158.67	0	0.00	155.50	6	2,791	0.21%
2021/01/05	0	0.00	3	160.00	159.00	-3	2,719	-0.11%
2020/12/23	1	158.00	2	158.75	157.00	-1	2,705	-0.04%
2020/12/17	2	155.00	0	0.00	154.50	2	2,677	0.07%
2020/12/11	1	151.00	1	152.50	153.00	0	2,705	0.00%
2020/12/10	2	155.04	0	0.00	155.00	2	2,689	0.08%
2020/12/09	1	160.50	0	0.00	161.00	1	2,652	0.04%
2020/11/30	2	156.00	2	159.00	156.00	0	2,910	0.00%
2020/11/27	2	157.00	0	0.00	157.00	2	2,904	0.07%
2020/11/25	2	152.50	0	0.00	152.50	2	2,910	0.07%
2020/11/23	0	0.00	1	156.50	156.00	-1	2,957	-0.03%
2020/11/19	3	154.67	0	0.00	155.50	3	2,993	0.10%
2020/11/18	3	160.50	0	0.00	160.00	3	2,919	0.10%
2020/11/17	2	166.00	1	163.00	162.00	1	2,946	0.03%
2020/11/16	1	160.00	5	162.60	163.00	-4	3,021	-0.13%
2020/11/11	0	0.00	1	152.00	152.50	-1	2,920	-0.03%
2020/11/10	1	147.50	0	0.00	147.50	1	2,892	0.03%
2020/11/09	3	146.50	0	0.00	147.50	3	2,891	0.10%
2020/11/03	1	145.00	0	0.00	145.50	1	2,976	0.03%
2020/10/27	0	0.00	2	153.50	153.50	-2	3,302	-0.06%
2020/10/22	0	0.00	1	153.00	154.50	-1	3,432	-0.03%
2020/10/21	2	156.00	0	0.00	156.00	2	3,451	0.06%
2020/10/20	0	0.00	1	156.50	156.50	-1	3,530	-0.03%
2020/10/16	0	0.00	1	150.96	150.00	-1	3,652	-0.03%
2020/10/15	0	0.00	5	148.00	150.00	-5	3,715	-0.13%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	149.50	27	150.13	149.50	-26	3,795	-0.69%
2020/10/07	2	152.50	0	0.00	153.50	2	4,063	0.05%
2020/10/05	1	148.50	0	0.00	149.00	1	4,092	0.02%
2020/09/29	16	143.00	0	0.00	143.00	16	4,169	0.38%
2020/09/28	4	143.50	0	0.00	143.00	4	4,235	0.09%
2020/09/25	8	147.25	0	0.00	144.50	8	4,297	0.19%
2020/09/24	2	150.00	0	0.00	150.00	2	4,313	0.05%
2020/09/21	3	155.00	0	0.00	155.00	3	4,457	0.07%
2020/09/15	0	0.00	1	155.50	156.00	-1	4,610	-0.02%
2020/09/10	1	156.00	0	0.00	154.00	1	4,749	0.02%
2020/09/09	2	153.25	0	0.00	155.50	2	4,846	0.04%
2020/09/02	0	0.00	1	173.00	172.50	-1	4,812	-0.02%
2020/08/26	1	177.00	2	176.50	176.00	-1	4,822	-0.02%
2020/08/25	1	178.00	1	174.50	175.00	0	4,831	0.00%
2020/08/10	0	0.00	1	171.50	169.00	-1	5,505	-0.02%
2020/08/06	1	174.50	0	0.00	175.00	1	5,573	0.02%
2020/08/03	1	176.00	0	0.00	174.00	1	5,793	0.02%
2020/07/31	0	0.00	1	174.00	177.00	-1	5,763	-0.02%
2020/07/29	1	168.50	0	0.00	169.50	1	5,944	0.02%
2020/07/28	0	0.00	2	174.25	167.00	-2	6,064	-0.03%
2020/07/27	1	171.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	2	169.25	0	0.00	168.00	2	6,096	0.03%
2020/07/23	4	173.25	3	168.67	173.00	1	6,042	0.02%
2020/07/22	1	165.00	0	0.00	164.00	1	5,865	0.02%
2020/07/21	0	0.00	5	164.00	164.00	-5	5,847	-0.09%
2020/07/20	0	0.00	5	160.00	160.00	-5	5,800	-0.09%
2020/07/17	10	158.50	5	159.50	156.00	5	5,783	0.09%
2020/07/16	5	158.50	12	159.42	159.50	-7	5,789	-0.12%
2020/07/15	5	158.50	6	159.75	158.50	-1	5,784	-0.02%
2020/07/14	7	162.29	7	166.79	160.00	0	5,768	0.00%
2020/07/13	5	158.00	6	158.75	157.00	-1	5,604	-0.02%
2020/07/10	18	157.22	16	158.66	156.00	2	5,639	0.04%
2020/07/09	2	163.00	0	0.00	161.50	2	5,612	0.04%
2020/07/07	5	167.00	0	0.00	162.00	5	5,555	0.09%
2020/07/06	9	167.56	1	167.00	167.00	8	5,503	0.15%
2020/07/03	0	0.00	4	167.00	166.50	-4	5,485	-0.07%
2020/07/01	1	160.50	1	160.00	159.50	0	5,525	0.00%
2020/06/30	0	0.00	2	160.00	159.50	-2	5,477	-0.04%
2020/06/29	1	156.50	0	0.00	158.50	1	5,470	0.02%
2020/06/24	2	155.50	0	0.00	154.50	2	5,387	0.04%
2020/06/23	3	157.17	0	0.00	156.00	3	5,381	0.06%
2020/06/22	1	159.00	1	159.50	159.00	0	5,388	0.00%
2020/06/18	0	0.00	3	163.50	162.50	-3	5,435	-0.06%
2020/06/17	2	156.75	4	157.25	158.00	-2	5,378	-0.04%
2020/06/16	2	159.00	0	0.00	159.00	2	5,352	0.04%
2020/06/15	1	149.50	2.1	150.23	149.50	-1.1	5,300	-0.02%
2020/06/10	0	0.00	3	153.00	155.00	-3	5,315	-0.06%
2020/06/09	3	151.67	2	151.50	151.50	1	5,398	0.02%
2020/06/08	3	148.67	2	149.75	148.50	1	5,491	0.02%
2020/06/05	4	148.13	2	148.25	148.00	2	5,509	0.04%
2020/06/02	2	150.50	2	150.50	149.00	0	5,606	0.00%
2020/05/29	4	147.75	5	149.10	147.50	-1	5,609	-0.02%
2020/05/28	2	151.50	0	0.00	148.00	2	5,641	0.04%
2020/05/26	0	0.00	3	150.83	153.00	-3	5,605	-0.05%
2020/05/25	2	147.75	3	148.17	148.00	-1	5,467	-0.02%
2020/05/22	1	145.50	0	0.00	143.00	1	5,360	0.02%
2020/05/21	5	145.80	15	143.97	147.00	-10	5,300	-0.19%
2020/05/20	2	135.75	0	0.00	135.50	2	5,122	0.04%
2020/05/19	3	135.33	2	136.25	135.00	1	5,135	0.02%
2020/05/18	11	138.73	2	135.50	134.00	9	5,106	0.18%
2020/05/15	0	0.00	3	143.00	144.00	-3	4,946	-0.06%
2020/05/14	1	143.00	4	142.50	141.00	-3	4,963	-0.06%
2020/05/13	3	146.17	1	147.50	145.50	2	4,927	0.04%
2020/05/12	2	145.00	2	147.25	144.00	0	4,894	0.00%
2020/05/11	5	145.50	13	147.73	146.00	-8	4,952	-0.16%
2020/05/08	14	145.14	11	143.00	144.00	3	4,862	0.06%
2020/05/07	4	137.13	8	137.06	137.50	-4	4,729	-0.08%
2020/05/06	4	133.25	8	134.13	134.00	-4	4,677	-0.09%
2020/05/05	20	132.85	14	133.21	132.00	6	4,652	0.13%
2020/05/04	11	130.82	6	131.17	130.50	5	4,519	0.11%
2020/04/30	1	126.00	4	126.38	130.00	-3	4,509	-0.07%
2020/04/29	1	124.00	1	124.50	124.50	0	4,588	0.00%
2020/04/28	4	122.25	2	122.75	123.50	2	4,750	0.04%
2020/04/27	3	121.17	1	122.00	122.00	2	4,804	0.04%
2020/04/23	1	121.50	2	122.75	123.00	-1	4,852	-0.02%
2020/04/22	2	121.00	4	121.50	121.50	-2	4,857	-0.04%
2020/04/20	0	0.00	2	124.75	124.50	-2	4,968	-0.04%
2020/04/17	7	124.00	2	123.75	123.00	5	5,041	0.10%
2020/04/16	1	123.50	0	0.00	123.50	1	5,017	0.02%
2020/04/15	0	0.00	5	122.90	123.00	-5	5,046	-0.10%
2020/04/14	1	119.50	0	0.00	120.00	1	5,035	0.02%
2020/04/13	1	117.50	0	0.00	117.00	1	5,095	0.02%
2020/04/08	2	116.50	2	117.00	117.00	0	5,322	0.00%
2020/04/07	4	116.75	1	115.50	116.00	3	5,334	0.06%
2020/04/06	1	110.00	0	0.00	114.00	1	5,373	0.02%
2020/03/26	5	105.80	7	104.93	106.50	-2	5,861	-0.03%
2020/03/25	4	104.75	2	105.50	105.50	2	5,822	0.03%
2020/03/19	1	90.00	0	0.00	90.00	1	5,736	0.02%
2020/03/13	0	0.00	64	104.10	109.00	-64	5,656	-1.13%
2020/03/12	1	115.00	0	0.00	115.50	1	5,564	0.02%
2020/03/06	60	125.15	0	0.00	125.50	60	5,320	1.13%
2020/03/03	0	0.00	1	125.00	123.50	-1	5,354	-0.02%
2020/02/27	1	120.00	0	0.00	120.00	1	5,411	0.02%
2020/02/25	0	0.00	2	125.00	127.00	-2	5,339	-0.04%
2020/02/21	1	125.50	0	0.00	125.50	1	5,418	0.02%
2020/02/14	0	0.00	1	128.00	128.50	-1	5,517	-0.02%
2020/02/11	0	0.00	3	119.67	120.50	-3	5,696	-0.05%
2020/02/07	2	117.75	0	0.00	117.50	2	6,058	0.03%
2020/02/06	1	119.50	0	0.00	121.00	1	6,165	0.02%
2020/02/05	2	118.25	0	0.00	118.50	2	6,355	0.03%
2020/02/04	2	114.50	3	116.83	119.50	-1	6,449	-0.02%
2020/02/03	1	112.50	3	112.67	112.00	-2	6,647	-0.03%
2020/01/31	1	116.50	1	118.00	115.50	0	6,521	0.00%
2020/01/30	0	0.00	2	123.00	122.50	-2	6,415	-0.03%
2020/01/20	3	135.83	0	0.00	136.00	3	6,360	0.05%
2020/01/17	3	134.67	2	135.25	135.50	1	6,369	0.02%
2020/01/16	0	0.00	1	134.50	134.50	-1	6,364	-0.02%
2020/01/15	2	133.75	0	0.00	132.00	2	6,397	0.03%
2020/01/14	1	135.00	3	136.17	136.00	-2	6,455	-0.03%
2020/01/13	2	131.75	29	134.17	134.50	-27	6,416	-0.42%
2020/01/10	2	129.00	0	0.00	129.00	2	6,453	0.03%
2020/01/09	4	130.50	3	131.67	131.00	1	6,502	0.02%
2020/01/08	6	129.00	3	128.33	127.00	3	6,533	0.05%
2020/01/07	5	130.70	5	130.40	129.50	0	6,544	0.00%
2020/01/06	6	132.42	3	133.17	132.00	3	6,526	0.05%
2020/01/03	24	133.19	8	133.69	133.00	16	6,586	0.24%
2020/01/02	6	136.33	3	137.17	137.50	3	6,633	0.05%
2019/12/30	0	0.00	9	137.50	136.50	-9	6,600	-0.14%
2019/12/27	0	0.00	1	136.50	135.00	-1	6,597	-0.02%
2019/12/26	8	137.00	9	134.00	135.50	-1	6,497	-0.02%
2019/12/25	4	130.00	13	128.81	131.50	-9	6,244	-0.14%
2019/12/24	1	125.50	2	125.25	125.00	-1	6,056	-0.02%
2019/12/23	0	0.00	4	125.00	125.00	-4	6,086	-0.07%
2019/12/20	1	124.50	0	0.00	125.00	1	6,103	0.02%
2019/12/19	5	124.30	1	125.50	124.50	4	6,160	0.06%
2019/12/18	16	125.81	4	124.75	124.00	12	6,181	0.19%
2019/12/17	1	124.50	3	124.83	124.50	-2	6,162	-0.03%
2019/12/16	1	123.00	4	124.38	125.00	-3	6,203	-0.05%
2019/12/13	3	122.67	3	123.00	123.50	0	6,311	0.00%
2019/12/12	1	120.00	1	121.00	121.00	0	6,307	0.00%
2019/12/11	0	0.00	1	122.00	122.00	-1	6,443	-0.02%
2019/12/10	4	122.25	2	123.25	121.50	2	6,726	0.03%
2019/12/09	3	124.33	3	125.17	123.00	0	6,764	0.00%
2019/12/06	1	123.00	0	0.00	123.00	1	6,779	0.01%
2019/12/05	3	124.00	3	124.50	123.00	0	6,943	0.00%
2019/12/03	0	0.00	1	122.50	122.50	-1	7,155	-0.01%
2019/12/02	4	119.63	2	120.00	120.00	2	7,182	0.03%
2019/11/29	4	122.63	1	122.50	122.00	3	7,139	0.04%
2019/11/28	5	126.30	2	126.75	125.50	3	7,159	0.04%
2019/11/27	4	126.00	3	126.50	127.00	1	7,234	0.01%
2019/11/26	2	125.25	15	125.37	126.00	-13	7,256	-0.18%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	3	121.17	2	121.75	121.00	1	7,273	0.01%
2019/11/21	2	119.75	4	120.88	121.00	-2	7,340	-0.03%
2019/11/20	6	122.25	2	122.25	121.50	4	7,361	0.05%
2019/11/19	7	124.79	5	124.90	125.00	2	7,409	0.03%
2019/11/18	9	126.06	4	127.25	124.50	5	7,413	0.07%
2019/11/15	9	126.22	8	126.69	126.50	1	7,478	0.01%
2019/11/14	8	125.00	9	125.61	126.00	-1	7,486	-0.01%
2019/11/13	3	124.17	10	125.00	125.50	-7	7,477	-0.09%
2019/11/12	6	121.58	13	122.81	124.00	-7	7,479	-0.09%
2019/11/11	3	119.00	4	119.13	117.50	-1	7,539	-0.01%
2019/11/08	3	119.67	0	0.00	119.00	3	7,534	0.04%
2019/11/07	31	122.98	0	0.00	121.00	31	7,592	0.41%
2019/11/06	13	127.69	6	126.75	125.00	7	7,518	0.09%
2019/11/05	16	132.28	6	132.92	130.50	10	7,426	0.13%
2019/11/04	12	133.50	3	131.67	131.00	9	7,382	0.12%
2019/11/01	1	130.50	0	0.00	133.00	1	7,208	0.01%
2019/10/31	0	0.00	9	130.50	127.50	-9	7,219	-0.12%
2019/10/09	2	120.75	3	121.50	124.00	-1	7,876	-0.01%
2019/10/08	13	129.38	13	125.50	125.00	0	7,870	0.00%
2019/09/27	1	125.00	0	0.00	125.50	1	7,941	0.01%
2019/09/26	0	0.00	6	130.50	130.00	-6	7,968	-0.08%
2019/09/19	1	132.50	0	0.00	132.00	1	8,483	0.01%
2019/09/18	8	135.13	5	134.50	134.50	3	8,440	0.04%
2019/09/16	12	137.71	0	0.00	139.00	12	8,364	0.14%
2019/09/09	0	0.00	3	134.50	128.00	-3	8,163	-0.04%
2019/09/05	2	136.25	8	138.63	139.50	-6	8,001	-0.07%
2019/09/02	2	135.00	0	0.00	133.50	2	8,114	0.02%
2019/08/30	0	0.00	5	135.20	132.00	-5	8,096	-0.06%
2019/08/27	7	135.00	0	0.00	133.50	7	8,051	0.09%
2019/08/26	3	136.00	1	136.00	131.50	2	8,014	0.02%
2019/08/21	0	0.00	2	134.50	137.00	-2	7,910	-0.03%
2019/08/20	2	138.50	0	0.00	135.50	2	7,986	0.03%
2019/08/14	0	0.00	4	134.00	134.50	-4	7,857	-0.05%
2019/08/13	2	127.75	6	127.67	127.00	-4	7,700	-0.05%
2019/08/12	13	125.96	7	125.29	125.00	6	7,680	0.08%
2019/08/08	2	123.50	8	126.50	126.00	-6	7,580	-0.08%
2019/08/07	3	123.83	3	122.00	121.50	0	7,480	0.00%
2019/08/06	3	118.00	2	119.00	119.00	1	7,366	0.01%
2019/08/02	3	119.50	1	120.50	118.00	2	7,331	0.03%
2019/08/01	6	125.33	0	0.00	126.00	6	7,255	0.08%
2019/07/31	6	121.00	2	122.50	120.00	4	6,983	0.06%
2019/07/30	0	0.00	7	117.43	119.50	-7	6,906	-0.10%
2019/07/29	0	0.00	5	122.30	121.50	-5	6,894	-0.07%
2019/07/26	1	123.00	2	124.50	124.00	-1	6,936	-0.01%
2019/07/25	2	123.00	3	123.00	123.00	-1	6,856	-0.01%
2019/07/23	3	119.50	0	0.00	119.50	3	6,821	0.04%
2019/07/22	2	120.75	1	120.00	121.50	1	6,689	0.01%
2019/07/19	2	113.00	1	112.50	115.00	1	6,405	0.02%
2019/07/18	2	109.00	6	109.50	109.00	-4	6,313	-0.06%
2019/07/16	2	114.75	1	111.00	111.00	1	6,304	0.02%
2019/07/15	1	111.50	1	112.50	113.00	0	6,262	0.00%
2019/07/12	1	109.50	1	110.00	110.00	0	6,250	0.00%
2019/07/11	2	108.00	8	108.50	108.50	-6	6,257	-0.10%
2019/07/10	4	104.50	2	105.00	102.50	2	6,288	0.03%
2019/07/09	2	99.90	0	0.00	101.00	2	6,206	0.03%
2019/07/08	7	100.71	0	0.00	99.10	7	6,186	0.11%
2019/07/04	2	101.50	0	0.00	101.00	2	6,247	0.03%
2019/07/03	5	101.30	11	100.10	99.80	-6	6,297	-0.10%
2019/07/02	1	104.00	0	0.00	102.50	1	6,275	0.02%
2019/07/01	3	99.10	1	100.00	103.00	2	6,241	0.03%
2019/06/28	1	94.00	4	93.65	93.70	-3	5,961	-0.05%
2019/06/27	1	96.10	2	96.70	95.60	-1	6,064	-0.02%
2019/06/26	1	95.00	0	0.00	94.80	1	6,140	0.02%
2019/06/25	3	95.83	0	0.00	94.80	3	6,124	0.05%
2019/06/24	2	96.20	0	0.00	94.70	2	6,214	0.03%
2019/06/21	1	97.70	2	94.90	95.10	-1	6,306	-0.02%
2019/06/20	6	97.40	0	0.00	98.50	6	6,166	0.10%
2019/06/19	0	0.00	2	94.10	95.70	-2	6,030	-0.03%
2019/06/11	8	90.41	8	90.91	88.30	0	5,952	0.00%
2019/06/10	2	86.20	2	87.40	87.00	0	5,811	0.00%
2019/06/06	0	0.00	1	83.10	82.00	-1	5,772	-0.02%
2019/06/05	0	0.00	1	85.40	84.20	-1	5,737	-0.02%
2019/06/04	1	83.60	0	0.00	83.40	1	5,710	0.02%
2019/06/03	0	0.00	1	86.20	85.90	-1	5,677	-0.02%
2019/05/31	0	0.00	5	84.60	85.90	-5	5,758	-0.09%
2019/05/30	2	82.90	2	83.05	82.90	0	5,783	0.00%
2019/05/29	1	80.30	0	0.00	80.00	1	5,862	0.02%
2019/05/28	10	81.12	4	81.13	80.00	6	5,885	0.10%
2019/05/27	1	80.60	2	81.65	81.70	-1	5,889	-0.02%
2019/05/24	1	86.00	2	84.85	84.70	-1	5,874	-0.02%
2019/05/22	0	0.00	5	92.30	88.30	-5	5,997	-0.08%
2019/05/21	0	0.00	1	90.60	90.60	-1	6,014	-0.02%
2019/05/20	6	86.97	1	87.60	87.60	5	6,031	0.08%
2019/05/17	1	94.00	0	0.00	89.90	1	5,988	0.02%
2019/05/16	1	96.40	0	0.00	92.70	1	6,015	0.02%
2019/05/06	0	0.00	1	93.40	93.40	-1	6,159	-0.02%
2019/05/03	1	101.00	0	0.00	100.50	1	6,090	0.02%
2019/05/02	0	0.00	1	99.00	98.80	-1	6,254	-0.02%
2019/04/25	1	101.00	1	102.00	102.00	0	6,748	0.00%
2019/04/24	0	0.00	1	103.50	103.50	-1	6,934	-0.01%
2019/04/22	1	108.50	0	0.00	107.50	1	6,782	0.01%
2019/04/19	1	109.00	0	0.00	107.00	1	6,710	0.01%
2019/04/18	2	110.25	2	109.50	107.50	0	6,646	0.00%
2019/04/15	0	0.00	10	104.00	102.00	-10	6,270	-0.16%
2019/04/12	0	0.00	27	102.50	100.50	-27	6,194	-0.44%
2019/04/11	10	101.50	0	0.00	101.50	10	6,168	0.16%
2019/04/10	2	103.75	2	103.50	103.50	0	6,091	0.00%
2019/04/09	1	100.50	0	0.00	99.70	1	6,018	0.02%
2019/04/08	0	0.00	1	99.97	99.40	-1	5,901	-0.02%
2019/04/02	1	105.50	0	0.00	104.50	1	5,757	0.02%
2019/04/01	7	107.00	5	104.00	102.50	2	5,726	0.03%
2019/03/29	0	0.00	22	105.91	106.50	-22	5,539	-0.40%
2019/03/28	0	0.00	1	98.60	97.00	-1	5,363	-0.02%
2019/03/27	2	100.50	0	0.00	99.60	2	5,392	0.04%
2019/03/21	10	99.30	10	99.60	98.00	0	5,329	0.00%
2019/03/18	1	98.00	0	0.00	97.30	1	5,336	0.02%
2019/03/08	0	0.00	0.2	93.50	93.80	-0.2	5,478	0.00%
2019/03/07	0	0.00	1	93.00	93.30	-1	5,476	-0.02%
2019/03/06	4	92.38	6	92.87	93.00	-2	5,457	-0.04%
2019/03/05	1	93.90	1	94.50	94.90	0	5,344	0.00%
2019/02/25	0	0.00	8	95.28	96.50	-8	4,981	-0.16%
2019/02/22	8	93.90	1	95.00	93.50	7	4,873	0.14%
2019/02/19	0	0.00	1	90.20	90.00	-1	4,541	-0.02%
2019/02/18	1	87.60	1	88.70	87.70	0	4,454	0.00%
2019/02/15	2	89.85	2	90.05	88.20	0	4,421	0.00%
2019/02/14	11	88.91	11	89.18	87.00	0	4,304	0.00%
2019/02/12	11	83.04	11	83.29	82.00	0	4,023	0.00%
2019/01/30	1	80.10	2	80.50	80.00	-1	3,887	-0.03%
2019/01/29	0	0.00	1	77.10	77.40	-1	3,802	-0.03%
2019/01/28	1	78.00	0	0.00	77.50	1	3,806	0.03%
2019/01/23	2	83.10	2	83.10	81.50	0	3,787	0.00%
2019/01/21	1	80.50	2	80.10	80.40	-1	3,406	-0.03%
2019/01/18	0	0.00	2	76.75	76.60	-2	3,335	-0.06%
2019/01/17	7	75.79	4	75.58	74.30	3	3,250	0.09%
2019/01/16	0	0.00	2	75.70	75.70	-2	3,108	-0.06%
2019/01/15	0	0.00	1	68.90	68.90	-1	2,928	-0.03%
2019/01/11	0	0.00	4	69.10	68.70	-4	2,976	-0.13%
2019/01/08	0	0.00	2	68.95	69.00	-2	2,977	-0.07%
2019/01/07	0	0.00	2	69.50	68.60	-2	2,978	-0.07%
2019/01/04	1	65.30	0	0.00	65.30	1	3,006	0.03%
2019/01/03	1	66.20	0	0.00	66.60	1	3,043	0.03%
2019/01/02	0	0.00	1	66.40	66.50	-1	3,099	-0.03%
2018/12/28	1	66.20	0	0.00	65.70	1	3,089	0.03%
2018/12/24	1	67.50	0	0.00	67.50	1	3,068	0.03%
2018/12/22	1	66.80	0	0.00	66.80	1	3,061	0.03%
2018/12/21	1	67.10	2	66.85	67.50	-1	3,076	-0.03%
2018/12/19	4	69.65	0	0.00	67.40	4	2,947	0.14%
2018/12/18	6	70.92	5	71.52	68.90	1	2,836	0.04%
2018/12/12	0	0.00	6	80.72	81.20	-6	2,686	-0.22%
2018/12/11	5	81.60	1	80.30	81.00	4	2,684	0.15%
2018/12/10	0	0.00	2	77.80	77.50	-2	2,655	-0.08%
2018/12/07	4	79.78	5	79.66	76.20	-1	2,633	-0.04%
2018/12/06	1	79.30	0	0.00	76.30	1	2,565	0.04%
2018/12/05	3	83.70	0	0.00	82.90	3	2,542	0.12%
2018/12/04	11	86.85	12	86.75	88.10	-1	2,457	-0.04%
2018/12/03	0	0.00	1	80.10	80.10	-1	2,343	-0.04%
2018/11/29	1	75.90	1	77.50	75.00	0	2,259	0.00%
2018/11/27	0	0.00	1	72.50	72.60	-1	2,265	-0.04%
2018/11/15	1	70.00	0	0.00	70.10	1	2,556	0.04%
2018/11/14	2	69.60	2	69.50	70.00	0	2,591	0.00%
2018/11/13	3	68.80	4	68.00	69.00	-1	2,634	-0.04%
2018/11/12	3	70.40	3	69.80	70.40	0	2,639	0.00%
2018/11/07	1	70.50	2	71.30	72.40	-1	2,678	-0.04%
2018/11/06	2	70.00	0	0.00	70.00	2	2,714	0.07%
2018/11/05	1	68.50	1	70.00	72.00	0	2,727	0.00%
2018/11/02	1	68.50	1	70.00	68.90	0	2,730	0.00%
2018/11/01	0	0.00	1	65.50	66.00	-1	2,732	-0.04%
2018/10/31	1	59.90	2	60.60	61.90	-1	2,732	-0.04%
2018/10/30	3	57.90	2	57.40	57.90	1	2,716	0.04%
2018/10/29	1	57.20	0	0.00	57.10	1	2,798	0.04%
2018/10/26	1	59.20	1	60.40	56.20	0	2,892	0.00%
2018/10/25	0	0.00	120	59.20	59.20	-120	2,941	-4.08%	大賣/鉅額交易
2018/10/22	1	73.50	0	0.00	72.50	1	2,837	0.04%
2018/10/19	1	72.80	1	74.60	74.60	0	2,830	0.00%
2018/10/18	0	0.00	1	74.60	75.50	-1	2,811	-0.04%
2018/10/17	1	73.60	0	0.00	73.20	1	2,838	0.04%
2018/10/16	1	74.00	0	0.00	74.00	1	2,861	0.03%
2018/10/15	0	0.00	33	70.42	70.40	-33	2,879	-1.15%
2018/10/12	2	65.10	2	65.20	69.50	0	2,859	0.00%
2018/10/02	1	86.80	0	0.00	85.40	1	2,727	0.04%
2018/10/01	0	0.00	1	88.10	88.10	-1	2,723	-0.04%
2018/09/28	0	0.00	3	85.63	86.00	-3	2,749	-0.11%
2018/09/27	1	83.40	0	0.00	83.00	1	2,740	0.04%
2018/09/25	1	83.70	11	83.05	83.70	-10	2,725	-0.37%
2018/09/13	0	0.00	1	81.50	81.00	-1	2,676	-0.04%
2018/09/11	1	79.00	0	0.00	77.40	1	2,657	0.04%
2018/09/10	2	82.00	0	0.00	78.00	2	2,613	0.08%
2018/09/07	1	86.00	0	0.00	84.40	1	2,634	0.04%
2018/09/06	1	89.40	0	0.00	88.60	1	2,625	0.04%
2018/09/05	0	0.00	1	90.60	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	2	89.45	90.60	-2	2,592	-0.08%
2018/09/03	1	87.60	0	0.00	86.60	1	2,549	0.04%
2018/08/31	1	88.40	0	0.00	88.80	1	2,592	0.04%
2018/08/30	2	88.45	1	88.40	88.40	1	2,579	0.04%
2018/08/29	0	0.00	1	93.50	94.40	-1	2,556	-0.04%
2018/08/28	1	92.00	0	0.00	92.50	1	2,553	0.04%
2018/08/24	3	89.10	0	0.00	89.50	3	2,561	0.12%
2018/08/23	2	91.80	2	91.90	91.80	0	2,543	0.00%
2018/08/20	2	89.40	3	90.40	88.50	-1	2,505	-0.04%
2018/08/17	1	91.10	1	92.00	91.10	0	2,471	0.00%
2018/08/16	1	93.00	1	94.60	91.70	0	2,463	0.00%
2018/08/15	1	94.00	1	95.00	92.90	0	2,455	0.00%
2018/08/14	3	94.70	2	95.90	95.50	1	2,477	0.04%
2018/08/13	0	0.00	1	96.60	93.60	-1	2,460	-0.04%
2018/08/10	1	99.90	0	0.00	99.00	1	2,449	0.04%
2018/08/09	0	0.00	1	98.60	99.20	-1	2,407	-0.04%
2018/08/08	0	0.00	1	98.00	98.00	-1	2,384	-0.04%
2018/08/03	1	94.30	0	0.00	94.10	1	2,562	0.04%
2018/08/02	0	0.00	2	98.10	98.50	-2	2,562	-0.08%
2018/08/01	2	93.65	4	94.98	96.00	-2	2,486	-0.08%
2018/07/31	2	88.00	2	88.30	88.00	0	2,416	0.00%
2018/07/30	1	85.60	1	85.60	85.60	0	2,440	0.00%
2018/07/27	0	0.00	2	85.90	86.00	-2	2,466	-0.08%
2018/07/26	3	84.13	0	0.00	84.20	3	2,493	0.12%
2018/07/24	2	81.70	0	0.00	83.60	2	2,546	0.08%
2018/07/23	3	84.50	0	0.00	84.90	3	2,652	0.11%
2018/07/20	0	0.00	3	83.17	84.80	-3	2,676	-0.11%
2018/07/19	0	0.00	1	79.80	80.00	-1	2,709	-0.04%
2018/07/18	1	79.10	1	79.90	79.00	0	2,803	0.00%
2018/07/16	0	0.00	1	79.00	78.60	-1	2,899	-0.03%
2018/07/13	2	75.60	3	76.97	77.00	-1	2,972	-0.03%
2018/07/11	1	74.60	0	0.00	74.00	1	2,978	0.03%
2018/07/10	0	0.00	1	76.50	75.80	-1	3,002	-0.03%
2018/07/09	1	75.20	1	76.10	75.50	0	3,000	0.00%
2018/07/06	2	75.70	0	0.00	73.00	2	3,019	0.07%
2018/07/05	1	78.70	1	79.90	78.90	0	2,975	0.00%
2018/06/28	0	0.00	1	78.50	77.80	-1	3,091	-0.03%
2018/06/25	1	79.00	0	0.00	78.30	1	3,161	0.03%
2018/06/22	1	80.20	0	0.00	78.80	1	3,182	0.03%
2018/06/20	1	82.60	0	0.00	81.00	1	3,247	0.03%
2018/06/19	1	84.10	1	85.90	84.10	0	3,305	0.00%
2018/06/15	2	85.35	0	0.00	84.50	2	3,368	0.06%
2018/06/14	2	87.80	0	0.00	87.50	2	3,310	0.06%
2018/06/13	0	0.00	2	89.50	88.50	-2	3,321	-0.06%
2018/06/12	2	88.20	0	0.00	87.60	2	3,369	0.06%
2018/06/11	0	0.00	2	89.70	89.20	-2	3,430	-0.06%
2018/06/08	2	88.40	4	89.33	88.60	-2	3,424	-0.06%
2018/06/06	2	87.90	4	88.98	87.90	-2	3,391	-0.06%
2018/06/05	6	87.33	3	87.60	87.10	3	3,351	0.09%
2018/06/01	0	0.00	3	83.13	84.40	-3	3,287	-0.09%
2018/05/31	1	80.70	1	81.80	80.20	0	3,243	0.00%
2018/05/30	2	81.25	0	0.00	80.70	2	3,256	0.06%
2018/05/29	2	84.15	1	85.10	82.80	1	3,291	0.03%
2018/05/28	0	0.00	1	85.10	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	1	83.70	83.40	-1	3,301	-0.03%
2018/05/24	1	82.80	1	83.10	82.50	0	3,325	0.00%
2018/05/23	1	84.20	0	0.00	83.90	1	3,379	0.03%
2018/05/22	2	85.65	4	86.33	85.80	-2	3,381	-0.06%
2018/05/21	1	84.40	2	85.00	84.10	-1	3,390	-0.03%
2018/05/18	0	0.00	5	85.16	85.10	-5	3,412	-0.15%
2018/05/17	0	0.00	25	83.60	84.70	-25	3,401	-0.73%
2018/05/16	1	84.20	1	84.80	83.50	0	3,417	0.00%
2018/05/15	5	84.50	3	84.40	83.50	2	3,424	0.06%
2018/05/14	1	84.30	7	83.86	83.60	-6	3,457	-0.17%
2018/05/11	37	83.18	15	82.17	83.60	22	3,406	0.65%
2018/05/10	5	78.00	8	77.68	79.40	-3	3,197	-0.09%
2018/05/09	4	71.90	0	0.00	72.20	4	3,141	0.13%
2018/05/04	2	71.60	0	0.00	70.50	2	3,039	0.07%
2018/05/03	2	73.30	2	74.70	73.30	0	3,006	0.00%
2018/05/02	0	0.00	1	73.00	73.00	-1	2,976	-0.03%
2018/04/30	1	72.90	3	72.73	73.00	-2	2,964	-0.07%
2018/04/27	4	72.73	74	73.66	72.00	-70	2,924	-2.39%
2018/04/26	2	74.25	9	76.32	74.70	-7	2,810	-0.25%
2018/04/25	27	75.30	1	74.90	75.50	26	2,836	0.92%
2018/04/24	0	0.00	2	76.20	76.80	-2	2,821	-0.07%
2018/04/23	4	80.50	0	0.00	78.00	4	2,818	0.14%
2018/04/19	5	84.66	0	0.00	84.50	5	2,823	0.18%
2018/04/18	1	87.90	0	0.00	87.60	1	2,796	0.04%
2018/04/13	0	0.00	8	90.40	90.50	-8	2,746	-0.29%
2018/04/11	1	91.00	0	0.00	89.50	1	2,745	0.04%
2018/04/10	3	91.13	8	90.39	91.00	-5	2,771	-0.18%
2018/04/09	1	88.70	0	0.00	87.50	1	2,778	0.04%
2018/04/03	2	92.40	20	92.23	91.70	-18	2,747	-0.66%
2018/04/02	0	0.00	22	94.30	93.20	-22	2,772	-0.79%
2018/03/30	4	94.98	16	96.16	94.40	-12	2,830	-0.42%
2018/03/29	1	94.60	5	95.54	95.70	-4	2,844	-0.14%
2018/03/28	3	95.00	0	0.00	94.10	3	2,833	0.11%
2018/03/26	1	94.00	1	96.50	95.60	0	2,946	0.00%
2018/03/23	12	95.01	4	95.28	95.10	8	3,061	0.26%
2018/03/22	2	99.75	0	0.00	98.10	2	3,053	0.07%
2018/03/21	3	102.33	1	102.00	101.50	2	3,027	0.07%
2018/03/20	2	104.50	2	107.00	105.00	0	2,991	0.00%
2018/03/16	3	105.67	2	106.50	110.00	1	3,068	0.03%
2018/03/15	0	0.00	3	106.33	108.00	-3	3,106	-0.10%
2018/03/14	2	103.75	0	0.00	103.00	2	3,108	0.06%
2018/03/13	0	0.00	3	104.33	105.00	-3	3,203	-0.09%
2018/03/08	0	0.00	2	103.50	102.50	-2	3,408	-0.06%
2018/03/07	2	102.00	0	0.00	102.00	2	3,449	0.06%
2018/03/06	2	104.50	0	0.00	104.00	2	3,500	0.06%
2018/03/02	2	107.50	0	0.00	104.00	2	3,521	0.06%
2018/02/27	0	0.00	1	109.50	109.50	-1	3,476	-0.03%
2018/02/23	0	0.00	2	111.00	111.00	-2	3,484	-0.06%
2018/02/22	10	107.00	10	105.75	107.00	0	3,427	0.00%
2018/02/21	1	105.00	3	107.17	106.50	-2	3,435	-0.06%
2018/02/12	0	0.00	2	103.00	102.00	-2	3,415	-0.06%
2018/02/09	1	96.10	2	98.75	101.00	-1	3,417	-0.03%
2018/02/07	5	99.22	5	99.18	98.10	0	3,375	0.00%
2018/02/06	2	96.55	5	98.20	95.40	-3	3,387	-0.09%
2018/02/05	2	101.00	0	0.00	100.50	2	3,360	0.06%
2018/02/02	0	0.00	1	105.50	105.00	-1	3,340	-0.03%
2018/02/01	1	106.00	4	104.75	107.50	-3	3,346	-0.09%
2018/01/31	2	101.50	0	0.00	102.50	2	3,352	0.06%
2018/01/30	3	103.50	1	105.00	103.00	2	3,368	0.06%
2018/01/29	0.1	106.50	6	105.33	106.50	-6	3,358	-0.18%
2018/01/25	4	100.50	2	100.50	99.50	2	3,383	0.06%
2018/01/19	6	100.20	3	100.00	99.10	3	3,508	0.09%
2018/01/18	1	104.00	1	105.00	103.50	0	3,441	0.00%
2018/01/17	23	105.39	18	103.00	103.00	5	3,398	0.15%
2018/01/16	1	110.00	0	0.00	110.00	1	3,336	0.03%
2018/01/15	10	115.00	12	111.83	113.00	-2	3,331	-0.06%
2018/01/12	2	109.00	7	108.29	109.00	-5	3,324	-0.15%
2018/01/11	0	0.00	2	103.00	103.50	-2	3,297	-0.06%
2018/01/10	3	101.67	1	104.00	102.00	2	3,310	0.06%
2018/01/09	2	101.00	2	102.50	103.50	0	3,324	0.00%
2018/01/08	2	103.25	3	104.00	103.00	-1	3,371	-0.03%
2018/01/05	4	102.50	3	103.67	102.50	1	3,374	0.03%
2018/01/04	0	0.00	3	105.33	105.50	-3	3,366	-0.09%
2018/01/03	12	105.42	16	105.25	104.50	-4	3,380	-0.12%
2018/01/02	10	102.50	12	103.38	104.00	-2	3,441	-0.06%