台光電 (2383)-統一-南京券商分點個股進出

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
422.5
漲跌
▼12.0
漲幅
-2.76%
成交量
5,505張
產業
上市電子零組件類股
1154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－統一-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

統一-南京券商分點個股進出
統一-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
2024/05/28	0.4	428.63	0	0.00	422.50	0.4	7,827	0.01%
2024/05/27	0.2	432.73	0	0.00	434.50	0.2	7,838	0.00%
2024/05/23	4	425.01	3	431.50	430.50	1	7,897	0.01%
2024/05/21	1	425.09	0	0.00	424.50	1	8,028	0.01%
2024/05/20	0.1	440.80	0	0.00	432.00	0.1	8,053	0.00%
2024/05/17	10.1	440.33	6.2	447.48	448.00	3.9	8,074	0.05%
2024/05/16	0	0.00	8	437.63	433.50	-8	8,010	-0.10%
2024/05/15	0	0.00	1.1	424.09	420.50	-1.1	7,970	-0.01%
2024/05/14	1	405.02	1	407.00	408.50	0	8,025	0.00%
2024/05/13	0	409.00	0	0.00	412.00	0	8,109	0.00%
2024/05/10	1.1	416.03	1	415.00	416.00	0.1	8,215	0.00%
2024/05/09	0.1	424.50	0	0.00	422.50	0.1	8,286	0.00%
2024/05/08	0	0.00	1.2	424.92	425.50	-1.2	8,360	-0.01%
2024/05/07	1.1	413.57	3.1	419.97	420.00	-2.1	8,507	-0.02%
2024/05/06	1.1	426.36	2	429.75	426.00	-0.9	8,470	-0.01%
2024/05/03	8.3	426.42	4	425.63	416.50	4.3	8,418	0.05%
2024/05/02	34	427.10	197.2	424.48	421.50	-163.2	8,368	-1.95%	大賣/鉅額交易
2024/04/30	23	416.30	11	415.41	412.00	12	8,227	0.15%
2024/04/29	21	409.88	21.1	406.59	406.50	-0.1	8,230	0.00%
2024/04/26	21	397.10	12	396.25	397.00	9	8,378	0.11%
2024/04/25	18.2	387.08	1.2	398.30	382.50	17	8,393	0.20%
2024/04/24	119.2	394.28	5.4	392.61	391.50	113.8	8,323	1.37%	大買/鉅額交易
2024/04/23	4.2	366.93	9.1	373.81	376.00	-4.9	8,233	-0.06%
2024/04/22	8.1	355.45	65.1	357.70	350.50	-57.1	8,168	-0.70%
2024/04/19	4.1	368.17	0	369.00	375.50	4.1	8,133	0.05%
2024/04/18	3.1	375.33	4.3	375.33	385.00	-1.3	8,075	-0.02%
2024/04/17	3	374.18	1.7	375.26	372.50	1.3	8,074	0.02%
2024/04/16	4.1	372.02	2	376.50	374.50	2.1	8,012	0.03%
2024/04/15	6.2	387.70	47	384.81	383.00	-40.8	7,911	-0.52%
2024/04/12	2.1	405.96	1	402.50	402.00	1.1	7,801	0.01%
2024/04/11	11.3	400.88	22	403.11	400.50	-10.8	7,786	-0.14%
2024/04/10	42.1	410.22	2.1	406.67	405.50	40	7,726	0.52%
2024/04/09	3.1	440.18	15	442.33	434.50	-11.9	7,536	-0.16%
2024/04/08	70	440.79	75.3	441.03	445.00	-5.2	7,447	-0.07%
2024/04/03	20.2	415.73	20.1	412.50	410.50	0.1	7,161	0.00%
2024/04/02	1.1	399.16	15	399.17	400.50	-13.9	7,099	-0.20%
2024/04/01	0	0.00	0.2	400.25	398.50	-0.2	7,050	0.00%
2024/03/28	4	405.50	70.1	403.61	403.00	-66.1	6,929	-0.95%
2024/03/27	3.1	413.92	16	412.31	415.00	-12.9	6,875	-0.19%
2024/03/26	6.1	416.43	40	407.46	409.00	-34	6,928	-0.49%
2024/03/25	2.2	424.74	0	0.00	420.50	2.2	6,947	0.03%
2024/03/22	131	432.13	32.2	430.67	427.50	98.8	6,991	1.41%	大買/
2024/03/21	35	416.43	31.5	429.49	420.50	3.5	6,932	0.05%
2024/03/20	4	407.75	0	0.00	406.00	4	6,892	0.06%
2024/03/19	3.2	417.99	3.2	414.52	418.00	-0.1	6,850	0.00%
2024/03/18	0	0.00	5	411.00	412.00	-5	6,707	-0.07%
2024/03/15	1.1	406.85	1	414.00	414.00	0.1	6,620	0.00%
2024/03/14	4.1	397.36	21.2	394.17	394.00	-17.1	6,383	-0.27%
2024/03/13	5.6	409.06	0.1	405.50	405.00	5.5	6,128	0.09%
2024/03/12	21.4	464.77	20	473.00	450.00	1.4	5,815	0.02%
2024/03/11	10.1	495.50	1.6	496.40	496.00	8.5	5,591	0.15%
2024/03/08	5.3	494.32	14	528.07	490.00	-8.7	5,572	-0.16%
2024/03/07	63.3	526.39	9.5	533.63	522.00	53.8	5,537	0.97%
2024/03/06	7.5	515.38	6	519.00	514.00	1.5	5,502	0.03%
2024/03/05	10.1	502.07	14.3	501.80	498.50	-4.3	5,595	-0.08%
2024/03/04	2.2	486.61	2	491.25	487.00	0.2	5,646	0.00%
2024/03/01	3.4	500.37	7	490.86	494.00	-3.7	5,785	-0.06%
2024/02/29	1	495.00	0	0.00	495.00	1	5,748	0.02%
2024/02/27	4.1	494.99	6	496.00	504.00	-1.9	5,705	-0.03%
2024/02/26	1	523.00	0	0.00	524.00	1	5,677	0.02%
2024/02/23	2	504.00	2	511.00	510.00	0	5,669	0.00%
2024/02/22	0	515.00	1	512.00	490.50	-1	5,654	-0.02%
2024/02/21	1.2	497.71	112	496.88	492.50	-110.8	5,673	-1.95%	大賣/鉅額交易
2024/02/20	7	498.29	6	503.00	509.00	1	5,651	0.02%
2024/02/19	9.2	517.02	0	0.00	515.00	9.2	5,618	0.16%
2024/02/16	1.7	541.30	0	0.00	534.00	1.7	5,631	0.03%
2024/02/15	0.1	545.00	10.1	540.02	545.00	-10	5,569	-0.18%
2024/02/05	11	497.77	1.1	496.82	497.50	9.9	5,468	0.18%
2024/02/02	50.1	480.64	4.2	481.10	475.00	46	5,374	0.85%
2024/02/01	6.1	451.06	16	451.78	450.00	-9.9	5,267	-0.19%
2024/01/31	12	466.67	0.2	469.00	461.00	11.8	5,211	0.23%
2024/01/30	20	460.08	2.1	454.15	470.50	17.9	5,137	0.35%
2024/01/29	0	0.00	3.2	430.40	431.50	-3.2	5,004	-0.06%
2024/01/26	3.1	413.95	1	409.50	414.50	2.1	4,999	0.04%
2024/01/25	1	418.00	3	413.00	414.50	-2	5,057	-0.04%
2024/01/24	0	0.00	1	433.50	424.50	-1	5,060	-0.02%
2024/01/23	0.1	434.50	0.1	435.50	439.00	0	5,118	0.00%
2024/01/22	144	432.03	6.2	427.69	435.50	137.8	5,055	2.73%	大買/鉅額交易
2024/01/19	0.1	395.00	0.1	387.50	396.00	-0.1	4,915	0.00%
2024/01/18	0	0.00	1	384.00	382.00	-1	4,946	-0.02%
2024/01/16	0	0.00	5	388.70	392.00	-5	4,953	-0.10%
2024/01/12	0	0.00	6.1	382.48	381.50	-6.1	4,934	-0.12%
2024/01/11	22	375.11	34	374.18	376.00	-12	4,942	-0.24%
2024/01/10	3.1	360.06	0	0.00	358.50	3.1	4,996	0.06%
2024/01/09	0	0.00	0.2	367.50	366.00	-0.2	5,041	0.00%
2024/01/08	0	0.00	2	366.00	363.00	-2	5,081	-0.04%
2024/01/05	0	0.00	0.1	365.00	365.50	-0.1	5,174	0.00%
2024/01/03	5.1	362.25	0	0.00	362.50	5.1	5,278	0.10%
2024/01/02	3.4	365.98	0	0.00	366.00	3.4	5,306	0.06%
2023/12/29	0	0.00	0.2	380.00	382.00	-0.2	5,307	0.00%
2023/12/28	0	0.00	6	386.00	377.00	-6	5,329	-0.11%
2023/12/22	1.2	375.33	1	374.00	375.50	0.2	5,507	0.00%
2023/12/21	1	363.00	3	371.33	371.00	-2	5,527	-0.04%
2023/12/20	4	368.38	13	370.54	366.50	-9	5,483	-0.16%
2023/12/19	0	368.00	0	0.00	365.50	0	5,498	0.00%
2023/12/18	1	368.51	0	0.00	368.50	1	5,526	0.02%
2023/12/15	3	372.50	0	0.00	376.00	3	5,540	0.05%
2023/12/14	5	378.90	0	0.00	378.00	5	5,498	0.09%
2023/12/12	3.1	383.49	0	0.00	381.00	3.1	5,549	0.05%
2023/12/08	0	0.00	12	395.50	393.50	-12	5,705	-0.21%
2023/12/05	9	381.28	8	381.63	385.00	1	5,852	0.02%
2023/12/04	3	393.50	3	396.67	391.50	0	5,829	0.00%
2023/12/01	5.1	384.47	7.1	393.00	389.00	-2	5,874	-0.03%
2023/11/30	18.1	377.63	18.1	382.27	380.00	0	5,930	0.00%
2023/11/29	5.1	376.36	81	372.33	372.00	-75.9	5,868	-1.29%
2023/11/28	6	378.59	2	380.50	378.50	4	5,842	0.07%
2023/11/27	8	402.94	1	398.00	398.00	7	5,820	0.12%
2023/11/24	1	420.00	1	422.00	422.00	0	5,850	0.00%
2023/11/23	3	423.01	0	0.00	422.50	3	5,871	0.05%
2023/11/22	7	425.57	1	424.50	424.50	6	5,915	0.10%
2023/11/21	1	438.00	0	0.00	436.00	1	6,000	0.02%
2023/11/20	0	0.00	4.1	430.79	440.00	-4.1	6,070	-0.07%
2023/11/17	0.1	415.50	0.4	416.00	417.50	-0.4	6,099	-0.01%
2023/11/16	4	410.00	5	413.70	414.50	-1	6,136	-0.02%
2023/11/15	4	414.25	1	414.01	411.00	3	6,128	0.05%
2023/11/14	1	423.00	3	423.00	419.00	-2	6,211	-0.03%
2023/11/10	0.1	412.00	10.3	410.03	417.00	-10.2	6,407	-0.16%
2023/11/09	11	413.05	15	409.67	413.50	-4	6,520	-0.06%
2023/11/08	16	408.84	15	411.60	404.00	1	6,595	0.02%
2023/11/06	1	401.00	9.1	399.46	400.50	-8.1	6,990	-0.12%
2023/11/03	14	390.32	40	385.73	388.00	-26	7,094	-0.37%
2023/11/02	28	381.98	12	380.21	383.00	16	7,272	0.22%
2023/11/01	10	362.00	3.1	361.55	363.00	6.9	7,436	0.09%
2023/10/31	13	382.15	16.1	362.91	359.00	-3.1	7,586	-0.04%
2023/10/30	4.2	387.68	0	0.00	387.00	4.2	7,780	0.05%
2023/10/27	5.1	385.02	2	387.00	383.00	3.1	7,915	0.04%
2023/10/26	18.2	399.04	21	399.95	388.50	-2.9	8,058	-0.04%
2023/10/25	5	416.70	3	416.00	415.50	2	8,298	0.02%
2023/10/24	17	409.18	15.1	405.43	413.50	1.9	8,295	0.02%
2023/10/23	0	0.00	1	400.00	400.00	-1	8,366	-0.01%
2023/10/20	0	395.00	0	395.00	403.00	0	8,567	0.00%
2023/10/19	5	395.40	0	0.00	400.00	5	8,664	0.06%
2023/10/18	6	403.42	23.2	403.28	402.00	-17.2	8,826	-0.19%
2023/10/17	10.1	418.46	1	420.50	418.00	9.1	8,909	0.10%
2023/10/16	4	414.50	1	420.00	411.00	3	8,954	0.03%
2023/10/13	5.3	429.12	9	437.28	425.50	-3.8	9,119	-0.04%
2023/10/12	7.6	430.38	0	0.00	428.50	7.6	9,090	0.08%
2023/10/05	8	435.06	14	438.40	445.00	-6	9,295	-0.06%
2023/10/04	0	0.00	1.4	431.93	441.00	-1.4	9,406	-0.01%
2023/10/03	19	442.03	30	437.50	435.50	-11	9,511	-0.12%
2023/10/02	19	451.66	3.4	447.88	449.00	15.6	9,539	0.16%
2023/09/28	35	428.93	22	426.68	428.00	13	9,576	0.14%
2023/09/27	0.3	417.00	0	0.00	418.00	0.3	9,675	0.00%
2023/09/22	32	399.72	26	401.71	402.00	6	9,809	0.06%
2023/09/21	2.1	390.61	6.1	394.79	392.50	-4	9,762	-0.04%
2023/09/20	0	0.00	1.1	402.83	406.50	-1.1	9,686	-0.01%
2023/09/19	5	404.70	29	397.41	398.00	-24	9,659	-0.25%
2023/09/18	0.1	408.00	3.1	409.48	406.50	-3	9,634	-0.03%
2023/09/15	0.1	423.00	0	0.00	423.00	0.1	9,593	0.00%
2023/09/14	0	0.00	0.1	423.50	424.00	-0.1	9,530	0.00%
2023/09/13	2.2	412.35	2.1	414.56	421.50	0.1	9,503	0.00%
2023/09/12	0	0.00	3	435.00	431.00	-3	9,412	-0.03%
2023/09/11	5.2	431.72	3	431.50	437.00	2.2	9,418	0.02%
2023/09/08	0	0.00	3	443.50	446.50	-3	9,407	-0.03%
2023/09/06	2.1	444.85	22	444.89	450.00	-20	9,425	-0.21%
2023/09/05	169	451.34	15.1	444.36	455.00	154	9,387	1.64%	大買/鉅額交易
2023/09/04	15	436.17	15	439.90	439.00	0	9,411	0.00%
2023/09/01	26	441.67	18	441.92	438.50	8	9,406	0.09%
2023/08/31	24	440.08	2.3	434.14	437.50	21.7	9,347	0.23%
2023/08/30	0	415.00	3	418.00	415.50	-3	9,152	-0.03%
2023/08/29	3	405.83	0	0.00	403.50	3	9,075	0.03%
2023/08/28	3.2	409.45	3	408.50	404.00	0.2	9,055	0.00%
2023/08/25	3.1	430.25	3.5	432.10	420.00	-0.4	9,075	0.00%
2023/08/24	5.5	451.71	6.1	449.55	445.00	-0.6	9,014	-0.01%
2023/08/23	4	444.88	36.3	445.21	442.00	-32.3	8,944	-0.36%
2023/08/22	32.1	434.14	4	436.13	433.50	28.1	8,990	0.31%
2023/08/21	0.1	423.00	10.1	422.06	422.00	-10	9,125	-0.11%
2023/08/18	23.1	432.53	14.6	427.29	427.00	8.5	9,170	0.09%
2023/08/17	5.6	431.29	6	435.50	435.50	-0.4	9,067	0.00%
2023/08/16	3	436.00	8.2	424.76	438.50	-5.2	9,107	-0.06%
2023/08/15	0.1	426.00	0.2	429.00	425.00	-0.2	9,045	0.00%
2023/08/14	2	407.75	0	0.00	406.00	2	8,950	0.02%
2023/08/11	38	405.21	0	0.00	405.00	38	8,848	0.43%
2023/08/10	7.4	410.86	9	409.08	406.50	-1.6	8,650	-0.02%
2023/08/09	61	441.51	9	433.83	443.50	52	8,397	0.62%
2023/08/08	18	441.75	23	441.11	440.50	-5	8,245	-0.06%
2023/08/07	19	430.92	4.5	437.75	440.00	14.5	8,015	0.18%
2023/08/04	3	397.04	0	0.00	400.00	3	7,756	0.04%
2023/08/02	102.3	410.79	4	418.50	400.50	98.3	7,540	1.30%	大買/
2023/08/01	0	0.00	0	405.00	403.50	0	7,256	0.00%
2023/07/31	0	0.00	1.1	401.00	414.00	-1.1	7,129	-0.01%
2023/07/28	2.4	424.71	8	414.25	418.00	-5.6	6,918	-0.08%
2023/07/26	2	359.25	2	353.25	354.00	0	6,552	0.00%
2023/07/25	3	357.50	2	358.54	354.50	1	6,480	0.01%
2023/07/24	0	332.50	0.2	349.34	356.50	-0.1	6,327	0.00%
2023/07/21	0.1	329.50	0	0.00	324.50	0.1	6,222	0.00%
2023/07/20	9	330.67	13	333.62	330.50	-4	6,016	-0.07%
2023/07/19	2	316.00	0	0.00	318.00	2	5,812	0.03%
2023/07/18	8	326.88	4	326.30	326.00	4	5,710	0.07%
2023/07/17	1	310.50	1	303.00	305.00	0	5,483	0.00%
2023/07/14	0.1	304.73	0	0.00	306.50	0.1	5,421	0.00%
2023/07/13	1	315.00	2	309.75	304.50	-1	5,303	-0.02%
2023/07/12	1	297.00	0	0.00	297.50	1	5,084	0.02%
2023/07/11	3	288.01	4.2	295.27	295.00	-1.2	4,973	-0.02%
2023/07/10	0.1	278.00	1.1	275.77	277.50	-1	4,809	-0.02%
2023/07/07	2	264.75	80	260.35	260.50	-78	4,677	-1.67%
2023/07/06	7.2	268.27	4	266.25	266.50	3.2	4,621	0.07%
2023/07/05	11	269.14	43.1	268.75	269.00	-32.1	4,466	-0.72%
2023/07/04	8.1	260.66	3	262.33	263.00	5.1	4,297	0.12%
2023/07/03	94	241.35	7	241.43	247.50	87	4,146	2.10%
2023/06/30	0	0.00	10	235.00	243.50	-10	4,080	-0.25%
2023/06/29	30	233.33	0	0.00	236.00	30	4,043	0.74%
2023/06/27	0	0.00	6	227.33	226.50	-6	3,991	-0.15%
2023/06/20	0	0.00	1	243.00	243.00	-1	3,900	-0.03%
2023/06/19	10	240.20	9	243.50	241.50	1	3,883	0.03%
2023/06/16	0	0.00	2	245.00	244.00	-2	3,851	-0.05%
2023/06/15	0	0.00	3	245.00	249.00	-3	3,810	-0.08%
2023/06/14	5	240.40	14	243.00	242.50	-9	3,760	-0.24%
2023/06/13	0.1	234.50	1	239.50	239.00	-0.9	3,702	-0.02%
2023/06/12	1	234.00	2	231.25	235.50	-1	3,656	-0.03%
2023/06/08	13	237.08	13	235.04	230.50	0	3,541	0.00%
2023/06/07	2	225.00	13	225.70	230.00	-11	3,348	-0.33%
2023/06/06	2	210.25	3	211.00	209.50	-1	3,254	-0.03%
2023/06/02	0	0.00	29.1	211.67	210.00	-29.1	3,150	-0.92%
2023/06/01	4	208.00	3.1	209.79	210.00	0.9	3,117	0.03%
2023/05/31	1	210.50	44	211.24	211.00	-43	3,087	-1.39%
2023/05/30	18.1	209.02	1	206.05	211.50	17.1	2,964	0.58%
2023/05/29	63	206.63	1	208.00	204.50	62	2,894	2.14%
2023/05/26	29	207.26	20.3	207.96	202.50	8.7	2,839	0.31%
2023/05/25	42.4	204.14	24	202.63	204.00	18.4	2,658	0.69%
2023/05/24	3	190.83	2.1	193.16	190.50	0.9	2,454	0.04%
2023/05/23	1	187.50	2	186.00	187.50	-1	2,372	-0.04%
2023/05/22	4	192.37	4	195.50	191.00	0	2,312	0.00%
2023/05/19	0	0.00	1	186.00	184.50	-1	2,104	-0.05%
2023/05/16	1	170.50	2	170.50	170.50	-1	1,953	-0.05%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1	164.50	0	0.00	165.50	1	1,954	0.05%
2023/05/03	0	0.00	0.1	164.00	164.50	-0.1	2,005	0.00%
2023/05/02	0	0.00	0.1	161.00	160.00	-0.1	2,038	0.00%
2023/04/28	0.3	166.64	0	0.00	163.50	0.3	2,032	0.01%
2023/04/26	2	154.00	0	0.00	153.50	2	1,981	0.10%
2023/04/21	0	0.00	0	170.50	169.00	0	1,904	0.00%
2023/04/11	0	0.00	1	184.50	185.00	-1	1,918	-0.05%
2023/04/06	0	0.00	1.1	178.64	178.50	-1.1	1,896	-0.06%
2023/03/31	0.1	181.50	0	0.00	182.00	0.1	1,913	0.01%
2023/03/29	0	0.00	20	178.50	179.50	-20	2,058	-0.97%
2023/03/27	0	0.00	1	179.50	180.00	-1	2,214	-0.05%
2023/03/24	20	177.50	0	0.00	177.00	20	2,285	0.88%
2023/03/23	3	177.00	0.3	178.50	178.00	2.7	2,282	0.12%
2023/03/21	0	0.00	1	173.50	173.00	-1	2,283	-0.04%
2023/03/20	1	168.50	0	0.00	170.50	1	2,320	0.04%
2023/03/16	0.1	171.00	0	0.00	169.50	0.1	2,364	0.01%
2023/03/15	2.1	172.50	0	0.00	171.00	2.1	2,383	0.09%
2023/03/14	2	172.50	0	0.00	172.50	2	2,398	0.08%
2023/03/09	1	191.00	0	0.00	190.00	1	2,430	0.04%
2023/03/07	0	192.00	22	193.52	194.50	-22	2,523	-0.87%
2023/03/06	0	0.00	2	194.00	192.50	-2	2,550	-0.08%
2023/03/01	2	187.00	1	186.00	188.00	1	2,735	0.04%
2023/02/24	24	192.02	4	192.75	190.50	20	2,750	0.73%
2023/02/22	1	185.50	0.3	185.74	185.50	0.7	2,718	0.03%
2023/02/21	0.3	191.50	1	191.50	192.00	-0.7	2,728	-0.03%
2023/02/17	1	187.00	0	0.00	187.50	1	2,743	0.04%
2023/02/09	0	0.00	1	187.00	190.00	-1	2,945	-0.03%
2023/02/08	0	183.50	0	0.00	184.50	0	2,977	0.00%
2023/02/06	1	184.50	0	0.00	182.50	1	3,160	0.03%
2023/02/02	1	189.00	2	187.00	187.00	-1	3,302	-0.03%
2023/02/01	1	188.50	1	186.50	189.00	0	3,302	0.00%
2023/01/31	1	180.50	1	185.50	180.50	0	3,288	0.00%
2023/01/13	0	0.00	36	180.04	180.00	-36	3,337	-1.08%
2023/01/10	1	185.00	1	187.50	186.00	0	3,366	0.00%
2023/01/09	0	0.00	0	180.50	185.00	0	3,375	0.00%
2023/01/06	0	0.00	0.2	176.50	176.50	-0.2	3,373	-0.01%
2023/01/05	0	0.00	117	173.08	174.50	-117	3,379	-3.46%	大賣/鉅額交易
2022/12/26	0	0.00	1	174.00	174.50	-1	3,538	-0.03%
2022/12/13	1	192.50	0	187.00	187.00	1	3,497	0.03%
2022/12/12	2	188.75	1	190.00	189.50	1	3,493	0.03%
2022/12/09	222	195.61	1	196.00	197.50	221	3,503	6.31%	大買/鉅額交易
2022/12/08	0	0.00	0	185.98	193.50	0	3,518	0.00%
2022/12/07	1	185.50	1	186.00	186.50	0	3,491	0.00%
2022/12/05	1	191.50	1	193.50	191.50	0	3,449	0.00%
2022/12/02	0	192.00	0	0.00	190.50	0	3,496	0.00%
2022/12/01	0	199.00	0	0.00	196.50	0	3,531	0.00%
2022/11/30	3	188.17	4.1	190.76	190.50	-1.1	3,578	-0.03%
2022/11/29	1	182.00	1	184.00	182.50	0	3,620	0.00%
2022/11/25	1.2	182.08	0	0.00	180.00	1.2	3,647	0.03%
2022/11/23	2.1	182.93	2.1	183.57	186.00	0	3,528	0.00%
2022/11/21	0	0.00	0	173.50	172.50	0	3,430	0.00%
2022/11/18	0	0.00	1	177.94	175.50	-1	3,459	-0.03%
2022/11/17	0	0.00	1	175.50	175.50	-1	3,470	-0.03%
2022/11/16	0	0.00	1	174.00	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	1	173.00	173.50	-1	3,494	-0.03%
2022/11/14	1	173.50	0	0.00	172.00	1	3,506	0.03%
2022/11/11	2	173.50	1	174.00	174.50	1	3,486	0.03%
2022/11/09	0	167.25	1	167.00	169.00	-1	3,468	-0.03%
2022/11/08	1.1	164.27	2	168.00	163.50	-0.9	3,503	-0.03%
2022/11/07	5	162.90	4	162.75	164.50	1	3,497	0.03%
2022/11/04	0	0.00	1	162.00	164.50	-1	3,471	-0.03%
2022/11/03	1	161.00	0	0.00	160.50	1	3,425	0.03%
2022/11/02	4	158.00	5.1	156.77	157.50	-1.1	3,363	-0.03%
2022/11/01	4.1	148.12	3.1	148.12	148.00	1	3,226	0.03%
2022/10/31	2	142.25	2.1	145.55	146.50	-0.1	3,131	0.00%
2022/10/28	0.1	136.00	0	0.00	137.00	0.1	3,081	0.00%
2022/10/27	0	0.00	4	137.38	139.00	-4	3,076	-0.13%
2022/10/26	5	128.60	0	0.00	130.00	5	3,056	0.16%
2022/10/25	3	135.33	2	134.75	136.00	1	3,023	0.03%
2022/10/24	1.1	139.55	2.1	140.28	139.50	-1	2,978	-0.03%
2022/10/21	1	136.00	0	0.00	135.00	1	2,998	0.03%
2022/10/20	1	135.00	1	138.50	144.00	0	2,976	0.00%
2022/10/18	2	144.00	2	142.75	143.50	0	2,973	0.00%
2022/10/17	7	138.36	7	136.79	139.00	0	3,036	0.00%
2022/10/12	1	134.00	1	137.50	138.00	0	3,163	0.00%
2022/10/05	1	160.00	0	0.00	159.50	1	3,383	0.03%
2022/09/30	2	152.25	2	156.25	160.00	0	3,354	0.00%
2022/09/28	4	168.63	4	175.50	168.00	0	3,262	0.00%
2022/09/27	0.1	174.00	1	172.50	176.00	-1	3,188	-0.03%
2022/09/26	1	163.31	0	0.00	167.50	1	3,118	0.03%
2022/09/23	1	170.00	0	0.00	166.50	1	3,102	0.03%
2022/09/21	1	169.50	0	0.00	170.50	1	3,091	0.03%
2022/09/20	0	0.00	1	171.00	172.00	-1	3,078	-0.03%
2022/09/19	1	170.50	0	0.00	167.00	1	3,064	0.03%
2022/09/16	1	172.50	0.2	176.00	171.50	0.8	3,070	0.03%
2022/09/15	0	0.00	1.1	174.62	174.00	-1.1	3,024	-0.04%
2022/09/14	0	0.00	1	168.00	166.50	-1	3,020	-0.03%
2022/09/08	9	170.44	8	171.50	170.00	1	3,020	0.03%
2022/09/07	0	0.00	2	168.50	170.50	-2	2,975	-0.07%
2022/09/06	4.3	170.70	4	171.50	164.50	0.3	2,930	0.01%
2022/09/05	41	171.94	40.1	169.02	171.50	0.9	2,815	0.03%
2022/09/02	0	0.00	6.3	166.32	170.00	-6.3	2,688	-0.23%
2022/09/01	1	160.00	1	156.50	157.50	0	2,606	0.00%
2022/08/30	2	160.25	0	0.00	160.00	2	2,629	0.08%
2022/08/29	0	0.00	1	157.50	157.50	-1	2,618	-0.04%
2022/08/25	1	164.50	0	0.00	164.50	1	2,592	0.04%
2022/08/22	1	172.50	0	0.00	174.00	1	2,505	0.04%
2022/08/19	3	176.33	0.1	178.00	176.50	2.9	2,493	0.12%
2022/08/18	0.1	174.50	0	0.00	174.50	0.1	2,503	0.00%
2022/08/17	1	175.50	0	0.00	176.00	1	2,481	0.04%
2022/08/16	2.3	176.00	2	177.50	175.00	0.3	2,477	0.01%
2022/08/15	0	179.00	1	176.00	176.50	-1	2,462	-0.04%
2022/08/12	0	0.00	1	168.50	171.00	-1	2,394	-0.04%
2022/08/11	2	166.50	0	0.00	166.50	2	2,376	0.08%
2022/08/10	1	162.50	0.1	163.50	161.50	0.9	2,381	0.04%
2022/08/09	0.1	163.50	0	0.00	163.00	0.1	2,380	0.00%
2022/08/01	0.1	168.00	0	0.00	168.00	0.1	2,423	0.00%
2022/07/22	5	168.80	5	170.70	166.50	0	2,397	0.00%
2022/07/20	2	165.50	3	165.34	163.50	-1	2,298	-0.04%
2022/07/19	1	162.00	0	0.00	160.00	1	2,216	0.05%
2022/07/18	4	150.13	4	152.50	156.00	0	2,160	0.00%
2022/07/12	0	151.50	0	0.00	151.50	0	1,835	0.00%
2022/06/30	0	0.00	3	182.50	178.50	-3	1,713	-0.18%
2022/06/27	0	0.00	0	196.00	194.50	0	1,677	0.00%
2022/06/22	0	0.00	1.1	183.53	184.00	-1.1	1,614	-0.07%
2022/06/16	1	215.00	1	217.50	212.50	0	1,477	0.00%
2022/06/14	0	0.00	1	231.00	228.00	-1	1,468	-0.07%
2022/06/10	1	238.00	0	0.00	239.00	1	1,481	0.07%
2022/06/09	1	241.50	1	241.50	240.50	0	1,493	0.00%
2022/06/08	5	241.10	0	0.00	239.50	5	1,503	0.33%
2022/06/06	0	0.00	1	229.00	230.00	-1	1,490	-0.07%
2022/06/02	0	0.00	2	225.50	225.00	-2	1,509	-0.13%
2022/05/30	1	233.00	1	230.50	233.00	0	1,546	0.00%
2022/05/27	1	232.50	3	237.67	232.50	-2	1,540	-0.13%
2022/05/26	3	232.03	4.1	232.41	233.00	-1.1	1,531	-0.07%
2022/05/25	1	225.49	1	226.50	226.00	0	1,537	0.00%
2022/05/24	0	0.00	10	228.00	225.00	-10	1,567	-0.64%
2022/05/23	0	0.00	31	230.05	226.00	-31	1,578	-1.96%
2022/05/20	0.1	228.00	0	0.00	228.00	0.1	1,568	0.01%
2022/05/19	36	221.58	0	0.00	226.00	36	1,561	2.31%
2022/05/18	1	224.50	1	229.00	227.50	0	1,547	0.00%
2022/05/17	5	222.00	0	0.00	221.00	5	1,510	0.33%
2022/05/16	1	218.00	5.3	222.69	219.50	-4.3	1,517	-0.29%
2022/05/13	8.1	225.60	2	224.50	224.00	6.1	1,473	0.42%
2022/05/12	0.2	210.50	1	215.00	213.00	-0.8	1,431	-0.06%
2022/05/10	2	214.50	0	0.00	214.00	2	1,463	0.14%
2022/05/06	4	215.00	3	215.67	215.00	1	1,484	0.07%
2022/05/05	2	224.99	0	0.00	222.00	2	1,487	0.14%
2022/05/03	0	0.00	1	219.00	215.00	-1	1,476	-0.07%
2022/04/29	1	223.00	17	221.88	222.00	-16	1,468	-1.09%
2022/04/28	18	217.81	21	218.45	216.00	-3	1,471	-0.20%
2022/04/27	1	233.00	41	229.57	233.00	-40	1,431	-2.79%
2022/04/26	1	233.00	1	237.50	235.50	0	1,436	0.00%
2022/04/25	1	235.50	0	0.00	235.50	1	1,466	0.07%
2022/04/19	1	237.00	1	236.50	236.00	0	1,544	0.00%
2022/04/18	1	234.50	2	234.00	234.50	-1	1,572	-0.06%
2022/04/07	1	254.50	1	253.00	255.00	0	1,742	0.00%
2022/03/31	1	257.00	0	0.00	258.00	1	1,744	0.06%
2022/03/29	0	261.00	0	0.00	259.00	0	1,780	0.00%
2022/03/15	1	249.00	25	249.90	249.00	-24	1,958	-1.23%
2022/03/08	1	257.00	1	254.00	254.00	0	2,144	0.00%
2022/03/07	1	259.01	0	0.00	262.00	1	2,204	0.05%
2022/03/04	0	0.00	12	270.00	273.00	-12	2,270	-0.53%
2022/03/01	4	267.75	1	267.00	273.00	3	2,729	0.11%
2022/02/25	1	269.00	1	272.50	270.00	0	2,809	0.00%
2022/02/16	0	0.00	1	273.00	275.50	-1	2,826	-0.04%
2022/02/14	1	273.00	1	272.00	271.50	0	2,824	0.00%
2022/02/11	4	281.25	0	0.00	279.00	4	2,819	0.14%
2022/02/10	0	283.00	0	0.00	285.50	0	2,800	0.00%
2022/02/09	0	0.00	1	278.00	275.50	-1	2,765	-0.04%
2022/02/08	1	273.00	9	274.33	275.00	-8	2,765	-0.29%
2022/02/07	9	275.00	0	0.00	271.50	9	2,729	0.33%
2022/01/26	0	264.50	3	256.50	264.50	-3	2,744	-0.11%
2022/01/18	10	277.65	1	270.50	276.00	9	3,068	0.29%
2022/01/12	1	260.00	0	0.00	262.00	1	3,013	0.03%
2022/01/11	1	265.50	10	270.00	262.50	-9	3,042	-0.30%
2022/01/07	2	273.00	11	274.73	273.00	-9	3,006	-0.30%
2022/01/06	1	281.50	0	287.50	285.00	1	2,994	0.03%
2022/01/05	1	280.00	0	0.00	280.50	1	2,959	0.03%
2022/01/04	0	0.00	2	275.00	277.00	-2	2,944	-0.07%
2022/01/03	2.1	294.62	2	289.50	277.50	0.1	2,917	0.00%
2021/12/24	1	276.02	1	277.00	276.50	0	3,067	0.00%
2021/12/23	0	0.00	0.2	281.00	281.00	-0.2	3,102	-0.01%
2021/12/16	3	279.00	0	0.00	282.50	3	3,690	0.08%
2021/12/10	3.1	276.06	0	0.00	280.00	3.1	3,791	0.08%
2021/12/09	1.1	281.50	7	275.71	276.50	-5.9	3,775	-0.16%
2021/12/08	0	0.00	2	281.25	280.00	-2	3,740	-0.05%
2021/12/07	1	285.00	0.1	280.00	278.00	0.9	3,726	0.02%
2021/12/06	0	0.00	2	274.50	275.50	-2	3,683	-0.05%
2021/12/02	0	0.00	0	269.00	269.00	0	3,709	0.00%
2021/12/01	0	0.00	0	273.50	279.50	0	3,713	0.00%
2021/11/30	4	278.75	0	0.00	280.00	4	3,673	0.11%
2021/11/29	7.1	276.10	1	277.00	280.00	6.1	3,617	0.17%
2021/11/26	7	271.21	7.7	262.52	272.50	-0.7	3,556	-0.02%
2021/11/25	11.7	261.07	40.1	260.22	269.50	-28.4	3,423	-0.83%
2021/11/24	47	243.40	14	239.54	245.00	33	3,223	1.02%
2021/11/19	0	0.00	71	227.84	227.50	-71	3,205	-2.21%
2021/11/12	0	0.00	0.1	233.50	232.00	-0.1	3,568	0.00%
2021/11/02	1	235.00	0.2	229.00	228.50	0.8	3,741	0.02%
2021/11/01	1	234.50	8	234.19	234.00	-7	3,739	-0.19%
2021/10/29	2	239.50	6	239.61	240.50	-4	3,719	-0.11%
2021/10/28	89.4	243.69	1	242.00	240.50	88.4	3,647	2.42%
2021/10/27	1	227.50	1.3	226.52	227.50	-0.3	3,510	-0.01%
2021/10/25	0.1	218.50	0	0.00	218.00	0.1	3,543	0.00%
2021/10/20	0.2	218.00	1.3	218.00	217.00	-1.1	3,648	-0.03%
2021/10/19	1.3	217.50	0	0.00	215.00	1.3	3,662	0.03%
2021/10/18	2	210.00	2	211.00	207.00	0	3,643	0.00%
2021/10/15	2	208.75	2.1	207.02	211.50	-0.1	3,713	0.00%
2021/10/14	0.1	205.50	0	0.00	206.50	0.1	3,801	0.00%
2021/10/13	4	204.00	4.3	200.28	200.00	-0.3	3,932	-0.01%
2021/10/12	0.3	211.34	0	0.00	207.00	0.3	4,002	0.01%
2021/10/06	2	203.01	2	218.00	203.00	0	4,424	0.00%
2021/10/01	1	213.00	1	215.00	210.00	0	4,708	0.00%
2021/09/30	0	214.50	0	0.00	217.50	0	4,747	0.00%
2021/09/29	8	214.88	26	218.92	214.50	-18	4,766	-0.38%
2021/09/28	1	227.50	1	225.50	228.00	0	4,759	0.00%
2021/09/27	1	227.50	2	227.25	226.00	-1	4,791	-0.02%
2021/09/24	23	237.98	7	238.86	238.00	16	4,799	0.33%
2021/09/23	7	245.43	10	247.15	249.00	-3	4,906	-0.06%
2021/09/22	3	226.83	4.1	232.11	232.50	-1.1	4,880	-0.02%
2021/09/17	2	229.50	0	231.00	227.50	2	4,910	0.04%
2021/09/16	0	223.50	0	0.00	231.00	0	4,935	0.00%
2021/09/15	0	219.00	26	216.83	219.50	-26	4,949	-0.53%
2021/09/13	0	222.50	0	0.00	219.50	0	5,239	0.00%
2021/09/10	2	224.00	2	224.00	225.00	0	5,283	0.00%
2021/09/08	0	0.00	0	220.00	221.50	0	5,474	0.00%
2021/09/07	1	228.98	1	229.00	228.00	0	5,560	0.00%
2021/09/06	3	233.83	3	233.17	231.00	0	5,819	0.00%
2021/09/03	1	226.08	1	228.50	232.00	0	6,323	0.00%
2021/09/02	6	233.67	16	236.38	232.00	-10	6,761	-0.15%
2021/09/01	5	233.70	3	235.83	237.00	2	6,895	0.03%
2021/08/31	0	0.00	1	233.00	234.00	-1	6,924	-0.01%
2021/08/30	0	0.00	5	230.50	230.00	-5	6,954	-0.07%
2021/08/27	5	228.40	3	230.50	228.50	2	6,953	0.03%
2021/08/26	26	231.35	5	231.00	232.00	21	6,934	0.30%
2021/08/25	10	235.30	47	237.21	234.00	-37	6,919	-0.53%
2021/08/24	41	239.41	7	237.43	236.50	34	6,895	0.49%
2021/08/23	10	231.80	4	231.00	231.50	6	6,849	0.09%
2021/08/20	3	236.30	3	232.43	235.50	0	6,776	0.00%
2021/08/18	1	219.00	1	222.50	222.50	0	6,518	0.00%
2021/08/17	0	210.50	0	0.00	208.00	0	6,446	0.00%
2021/08/16	0	202.50	0	0.00	205.00	0	6,403	0.00%
2021/08/13	5	211.00	4	211.75	208.00	1	6,388	0.02%
2021/08/11	0	0.00	1	212.00	212.50	-1	6,325	-0.02%
2021/08/10	0	0.00	2	209.50	215.50	-2	6,296	-0.03%
2021/08/09	0	217.50	0	0.00	215.50	0	6,287	0.00%
2021/08/05	2	223.00	0	0.00	222.50	2	6,370	0.03%
2021/08/04	0	219.50	0	0.00	218.50	0	6,424	0.00%
2021/08/03	1	220.00	1.1	220.82	223.00	-0.1	6,436	0.00%
2021/08/02	0.1	219.50	2	220.00	220.50	-1.9	6,421	-0.03%
2021/07/30	0	0.00	3	228.00	225.00	-3	6,417	-0.05%
2021/07/28	3	230.83	2.1	226.81	230.00	0.9	6,440	0.01%
2021/07/26	0	0.00	1	230.50	236.00	-1	6,489	-0.02%
2021/07/23	0	229.00	0.4	230.18	230.50	-0.4	6,497	-0.01%
2021/07/22	1	237.00	1.2	234.71	235.00	-0.2	6,497	0.00%
2021/07/21	6	235.83	16	237.19	236.00	-10	6,487	-0.15%
2021/07/20	15.5	237.50	9	232.83	231.00	6.5	6,444	0.10%
2021/07/19	13	241.96	14	243.61	242.50	-1	6,365	-0.02%
2021/07/16	4	229.88	5	237.60	238.50	-1	6,324	-0.02%
2021/07/15	7.1	228.04	6	229.58	229.00	1.1	6,315	0.02%
2021/07/14	5	227.80	5	228.70	231.00	0	6,357	0.00%
2021/07/13	7	223.86	17	221.12	223.50	-10	6,213	-0.16%
2021/07/12	1	218.00	4	219.00	216.00	-3	5,986	-0.05%
2021/07/09	19	222.05	55.3	223.05	218.50	-36.3	5,895	-0.62%
2021/07/08	128.3	219.41	78	218.17	219.00	50.3	5,800	0.87%	大買/
2021/07/07	7	217.64	16	216.06	217.00	-9	5,702	-0.16%
2021/07/06	13	220.54	64	219.37	218.00	-51	5,637	-0.90%
2021/07/05	63	219.13	10	222.70	223.00	53	5,602	0.95%
2021/07/02	6	214.00	2	214.50	216.50	4	5,516	0.07%
2021/07/01	3	214.83	3	214.50	210.00	0	5,441	0.00%
2021/06/30	9	219.83	10	226.00	218.00	-1	5,335	-0.02%
2021/06/29	8	223.31	11	226.36	235.00	-3	5,040	-0.06%
2021/06/28	56	219.60	53	212.69	214.00	3	4,878	0.06%
2021/06/25	33.1	216.70	2	216.99	213.50	31.1	4,808	0.65%
2021/06/24	2	214.00	1	214.00	215.50	1	4,769	0.02%
2021/06/23	26	211.45	1	209.00	213.50	25	4,707	0.53%
2021/06/22	18	211.36	290.6	212.38	204.50	-272.6	4,599	-5.93%	大賣/鉅額交易
2021/06/21	11	213.05	0	0.00	213.50	11	4,411	0.25%
2021/06/18	11	210.73	26	211.08	212.00	-15	4,352	-0.35%
2021/06/17	59.7	212.98	9	211.77	214.00	50.6	4,266	1.19%
2021/06/16	25	209.50	4	210.25	210.00	21	4,131	0.51%
2021/06/15	187	212.84	12	209.63	207.50	175	3,979	4.40%	大買/鉅額交易
2021/06/11	90	202.97	32	202.72	202.00	58	3,694	1.57%
2021/06/10	7	191.07	9	191.28	196.50	-2	3,145	-0.06%
2021/06/09	14	173.87	17	177.21	179.00	-3	2,673	-0.11%
2021/06/08	4	168.00	5	165.90	168.50	-1	2,532	-0.04%
2021/06/07	3	157.67	4	160.75	162.50	-1	2,494	-0.04%
2021/06/02	1	163.00	0	0.00	160.00	1	2,478	0.04%
2021/06/01	4	162.63	0	0.00	162.50	4	2,505	0.16%
2021/05/31	0	0.00	2	164.00	164.00	-2	2,524	-0.08%
2021/05/28	1	158.50	0	160.50	158.50	1	2,522	0.04%
2021/05/26	1	159.50	0	0.00	159.50	1	2,751	0.04%
2021/05/21	2	155.75	2	157.00	156.50	0	2,900	0.00%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/17	0	0.00	3	151.00	155.00	-3	3,084	-0.10%
2021/05/14	0	0.00	1	155.50	157.00	-1	3,134	-0.03%
2021/05/13	3	145.67	2	151.50	151.50	1	3,092	0.03%
2021/05/12	5	154.50	7	153.64	150.00	-2	3,057	-0.07%
2021/05/11	2	160.25	0	0.00	161.00	2	2,989	0.07%
2021/05/10	0	0.00	10	168.00	168.00	-10	2,951	-0.34%
2021/05/07	0	0.00	8	169.50	172.50	-8	2,970	-0.27%
2021/05/06	1	164.00	0	0.00	166.50	1	2,982	0.03%
2021/05/05	1	168.05	57	165.79	165.00	-56	2,958	-1.89%
2021/05/04	3	175.50	1	174.00	173.00	2	2,940	0.07%
2021/05/03	0	0.00	20	181.55	179.50	-20	2,904	-0.69%
2021/04/29	9	178.00	7	180.50	178.00	2	2,873	0.07%
2021/04/28	0	0.00	3	180.50	178.50	-3	2,868	-0.10%
2021/04/27	203	181.62	2	182.50	182.00	201	2,856	7.04%	大買/鉅額交易
2021/04/26	1	181.50	0	0.00	182.00	1	2,860	0.03%
2021/04/23	0	0.00	1.5	178.63	179.50	-1.5	2,857	-0.05%
2021/04/22	2	180.25	0	0.00	175.00	2	2,904	0.07%
2021/04/21	0	0.00	8.8	178.73	181.00	-8.8	2,884	-0.31%
2021/04/20	10	172.00	5	173.00	175.50	5	2,832	0.18%
2021/04/15	0	0.00	15	167.50	168.50	-15	2,747	-0.55%
2021/04/14	1	172.00	14	170.46	169.00	-13	2,753	-0.47%
2021/04/13	4	171.00	0	0.00	167.00	4	2,743	0.15%
2021/04/09	0	0.00	1	169.50	169.00	-1	2,815	-0.04%
2021/04/08	1.1	168.68	0	0.00	171.50	1.1	2,808	0.04%
2021/04/07	1	168.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	1	167.50	0	0.00	167.50	1	2,799	0.04%
2021/04/01	0.1	169.00	0	0.00	168.50	0.1	2,796	0.00%
2021/03/29	24	170.40	0	0.00	171.00	24	2,947	0.81%
2021/03/26	0	0.00	1	167.00	166.50	-1	2,930	-0.03%
2021/03/25	1	166.50	0	0.00	165.00	1	2,934	0.03%
2021/03/23	1	169.50	2	171.00	169.00	-1	2,947	-0.03%
2021/03/22	45.2	169.72	10	169.50	170.00	35.2	2,968	1.19%
2021/03/19	5	168.00	0	0.00	168.50	5	2,986	0.17%
2021/03/17	1	168.50	6	168.50	168.00	-5	3,038	-0.16%
2021/03/16	0.1	168.00	7	168.79	170.00	-6.9	3,128	-0.22%
2021/03/12	6	170.00	1	171.00	169.50	5	3,180	0.16%
2021/03/11	0	0.00	5	168.50	167.50	-5	3,187	-0.16%
2021/03/10	0	0.00	58	167.51	166.00	-58	3,174	-1.83%
2021/03/09	26	163.27	17	162.68	165.50	9	3,196	0.28%
2021/03/08	39	166.77	0	0.00	166.00	39	3,191	1.22%
2021/03/05	7	167.14	5	169.20	167.50	2	3,185	0.06%
2021/03/04	1.1	171.23	1	173.00	170.00	0.1	3,169	0.00%
2021/03/03	0	0.00	3	170.67	172.00	-3	3,145	-0.10%
2021/03/02	4.7	170.66	7	174.21	169.00	-2.3	3,132	-0.07%
2021/02/26	8	166.44	12.3	167.95	169.00	-4.2	3,074	-0.14%
2021/02/25	8.3	163.14	32	165.09	163.00	-23.8	2,982	-0.80%
2021/02/24	69	170.59	76	168.97	166.50	-7	2,927	-0.24%
2021/02/23	0	0.00	31	167.71	169.00	-31	2,907	-1.07%
2021/02/22	92	168.55	2	169.50	168.50	90	3,006	2.99%
2021/02/19	1	169.00	23.4	169.45	169.00	-22.4	3,025	-0.74%
2021/02/18	10	164.25	43.2	165.18	164.50	-33.2	3,009	-1.10%
2021/02/17	12.3	162.74	4	164.25	164.00	8.3	3,109	0.27%
2021/02/05	1.1	161.05	21	162.43	161.50	-19.9	3,085	-0.64%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/03	0	0.00	0.1	157.00	155.00	-0.1	3,044	0.00%
2021/02/02	0.2	156.50	10	155.00	155.00	-9.8	3,051	-0.32%
2021/02/01	1	150.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	2	152.50	20.2	151.05	150.50	-18.2	3,059	-0.59%
2021/01/28	1.2	156.67	0	0.00	156.50	1.2	3,028	0.04%
2021/01/27	0	0.00	6.1	161.76	162.50	-6.1	3,002	-0.20%
2021/01/26	1	160.50	15.5	160.16	161.00	-14.5	3,034	-0.48%
2021/01/25	240	161.02	1	162.00	161.00	239	3,053	7.83%	大買/鉅額交易
2021/01/22	5	157.00	1	159.00	161.50	4	3,034	0.13%
2021/01/21	1	158.50	0	0.00	156.00	1	2,990	0.03%
2021/01/20	2	155.50	4	155.50	155.00	-2	2,978	-0.07%
2021/01/19	3	157.83	0	0.00	158.50	3	2,944	0.10%
2021/01/18	5.2	156.77	1	159.00	159.50	4.2	2,926	0.14%
2021/01/15	35.5	161.97	6	164.67	161.00	29.5	2,897	1.02%
2021/01/14	0	0.00	2.2	163.18	165.50	-2.2	2,845	-0.08%
2021/01/13	1.2	159.00	3	159.83	159.50	-1.8	2,762	-0.07%
2021/01/12	1.1	156.55	2.3	159.17	157.00	-1.2	2,771	-0.04%
2021/01/11	0.2	160.50	4	160.50	161.00	-3.9	2,833	-0.14%
2021/01/08	3	158.67	0	0.00	159.00	3	2,821	0.11%
2021/01/07	8	157.50	1	157.50	157.50	7	2,801	0.25%
2021/01/06	9.2	157.95	6	160.33	155.50	3.2	2,791	0.11%
2021/01/05	22	159.61	4	159.00	159.00	18	2,719	0.66%
2021/01/04	3	155.83	0	0.00	156.50	3	2,691	0.11%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/29	1	156.00	1	157.00	156.00	0	2,699	0.00%
2020/12/24	0	0.00	42	157.07	157.50	-42	2,711	-1.55%
2020/12/23	53.5	159.44	43	157.33	157.00	10.5	2,705	0.39%
2020/12/22	1	154.00	1	155.00	153.00	0	2,671	0.00%
2020/12/21	0	0.00	1	155.50	156.00	-1	2,678	-0.04%
2020/12/18	0	0.00	2	156.50	155.00	-2	2,683	-0.07%
2020/12/17	0.1	155.00	0	0.00	154.50	0.1	2,677	0.00%
2020/12/15	2	152.25	0	0.00	150.50	2	2,676	0.07%
2020/12/14	0	0.00	1	155.50	155.50	-1	2,674	-0.04%
2020/12/11	4	152.63	0	0.00	153.00	4	2,705	0.15%
2020/12/10	16.1	155.29	4	156.75	155.00	12.1	2,689	0.45%
2020/12/09	5.3	160.49	3	160.33	161.00	2.3	2,652	0.09%
2020/12/08	1	157.50	2	156.00	156.00	-1	2,668	-0.04%
2020/12/07	3	156.33	0	0.00	154.00	3	2,702	0.11%
2020/12/03	2	159.00	0	0.00	159.00	2	2,756	0.07%
2020/12/01	1	156.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	10	159.80	10	157.80	156.00	0	2,910	0.00%
2020/11/27	2	157.00	1	156.50	157.00	1	2,904	0.03%
2020/11/25	6	152.67	2	155.50	152.50	4	2,910	0.14%
2020/11/23	2	156.00	40	155.89	156.00	-38	2,957	-1.29%
2020/11/20	1	154.50	2	156.50	156.50	-1	2,964	-0.03%
2020/11/19	34	155.49	1	155.50	155.50	33	2,993	1.10%
2020/11/18	2	160.00	0	0.00	160.00	2	2,919	0.07%
2020/11/17	0	0.00	2	162.50	162.00	-2	2,946	-0.07%
2020/11/16	0	0.00	6	161.50	163.00	-6	3,021	-0.20%
2020/11/13	0	0.00	1	152.00	153.50	-1	2,923	-0.03%
2020/11/12	0	0.00	1	152.50	153.00	-1	2,918	-0.03%
2020/11/11	5	151.50	0	0.00	152.50	5	2,920	0.17%
2020/11/09	1	147.00	1	148.50	147.50	0	2,891	0.00%
2020/11/06	1	146.50	0	0.00	146.50	1	2,897	0.03%
2020/11/05	1	147.00	1	148.50	147.50	0	2,907	0.00%
2020/11/04	1	147.00	1	148.00	148.00	0	2,951	0.00%
2020/11/03	3	145.17	0	0.00	145.50	3	2,976	0.10%
2020/11/02	3	145.33	2	147.25	146.50	1	2,998	0.03%
2020/10/28	2	151.25	10	150.15	150.50	-8	3,214	-0.25%
2020/10/27	2	153.50	1	153.50	153.50	1	3,302	0.03%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	1	152.50	1	154.50	154.50	0	3,432	0.00%
2020/10/21	1	156.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	0	0.00	1	157.50	156.50	-1	3,530	-0.03%
2020/10/19	0	0.00	1	156.50	156.00	-1	3,701	-0.03%
2020/10/16	0	0.00	1	150.00	150.00	-1	3,652	-0.03%
2020/10/15	2	149.75	4	148.00	150.00	-2	3,715	-0.05%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	2	149.25	0	0.00	149.50	2	3,795	0.05%
2020/10/06	2	153.00	7	154.79	153.00	-5	4,085	-0.12%
2020/10/05	16	147.03	0	0.00	149.00	16	4,092	0.39%
2020/09/25	1	144.50	0	0.00	144.50	1	4,297	0.02%
2020/09/23	2	153.50	1	155.00	152.50	1	4,365	0.02%
2020/09/22	0	0.00	1	154.00	154.00	-1	4,421	-0.02%
2020/09/21	1	156.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	1	159.00	1	159.50	159.00	0	4,554	0.00%
2020/09/15	1	155.50	1	157.00	156.00	0	4,610	0.00%
2020/09/14	2	152.50	1	154.00	156.00	1	4,646	0.02%
2020/09/11	2	151.00	0	0.00	149.50	2	4,703	0.04%
2020/09/10	4	153.75	0	0.00	154.00	4	4,749	0.08%
2020/09/08	1	155.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	9	161.50	1	160.00	158.50	8	4,823	0.17%
2020/09/04	0	0.00	2	165.75	169.00	-2	4,819	-0.04%
2020/09/03	2	168.50	0	0.00	167.00	2	4,822	0.04%
2020/09/02	0	0.00	4	171.50	172.50	-4	4,812	-0.08%
2020/08/31	0	0.00	30	170.00	170.00	-30	4,861	-0.62%
2020/08/28	0	0.00	43	171.40	171.00	-43	4,879	-0.88%
2020/08/27	18	175.83	7	176.64	175.00	11	4,868	0.23%
2020/08/26	14	176.71	0	0.00	176.00	14	4,822	0.29%
2020/08/25	17	176.41	20	176.68	175.00	-3	4,831	-0.06%
2020/08/24	0	171.50	4	173.00	172.00	-4	4,779	-0.08%
2020/08/21	1	163.00	6	168.67	171.50	-5	4,811	-0.10%
2020/08/20	2	159.75	19	161.63	160.00	-17	4,824	-0.35%
2020/08/19	50	169.35	10	167.50	167.50	40	4,844	0.83%
2020/08/18	13	169.62	0	0.00	168.00	13	4,938	0.26%
2020/08/17	2	170.00	12	169.33	170.00	-10	5,018	-0.20%
2020/08/13	52	171.63	10	170.50	169.00	42	5,247	0.80%
2020/08/12	0	0.00	7	169.14	170.50	-7	5,302	-0.13%
2020/08/11	1	170.00	20	169.50	170.50	-19	5,475	-0.35%
2020/08/07	0	0.00	3	173.00	174.00	-3	5,513	-0.05%
2020/08/06	30	174.00	50	175.34	175.00	-20	5,573	-0.36%
2020/08/05	0	0.00	8	179.75	179.50	-8	5,582	-0.14%
2020/08/04	60	179.41	34	178.91	177.00	26	5,671	0.46%
2020/08/03	2	176.50	68	177.73	174.00	-66	5,793	-1.14%
2020/07/31	53	176.85	3	176.50	177.00	50	5,763	0.87%
2020/07/30	0	0.00	1	169.00	171.50	-1	5,751	-0.02%
2020/07/29	2	167.25	1	169.50	169.50	1	5,944	0.02%
2020/07/28	36	172.61	21	169.31	167.00	15	6,064	0.25%
2020/07/27	7	169.50	3	170.33	169.50	4	6,095	0.07%
2020/07/24	16	170.38	6	166.00	168.00	10	6,096	0.16%
2020/07/23	10	170.75	40	171.68	173.00	-30	6,042	-0.50%
2020/07/22	0	0.00	3	165.00	164.00	-3	5,865	-0.05%
2020/07/21	4	161.75	3	164.00	164.00	1	5,847	0.02%
2020/07/20	0	0.00	2	160.00	160.00	-2	5,800	-0.03%
2020/07/17	1	158.00	0	0.00	156.00	1	5,783	0.02%
2020/07/15	25	161.96	0	0.00	158.50	25	5,784	0.43%
2020/07/14	24	166.04	24	161.58	160.00	0	5,768	0.00%
2020/07/10	11	157.82	2	156.25	156.00	9	5,639	0.16%
2020/07/09	1	162.50	2	163.75	161.50	-1	5,612	-0.02%
2020/07/08	0	0.00	2	160.50	163.00	-2	5,584	-0.04%
2020/07/07	9	163.44	10	165.20	162.00	-1	5,555	-0.02%
2020/07/06	11	167.23	1	167.00	167.00	10	5,503	0.18%
2020/07/03	2	165.50	21	163.07	166.50	-19	5,485	-0.35%
2020/07/02	44	163.30	21.1	163.00	162.50	22.9	5,469	0.42%
2020/07/01	1	160.00	0	0.00	159.50	1	5,525	0.02%
2020/06/30	3.1	159.18	1	159.50	159.50	2.1	5,477	0.04%
2020/06/29	0	0.00	4	155.88	158.50	-4	5,470	-0.07%
2020/06/24	1	155.00	1	155.50	154.50	0	5,387	0.00%
2020/06/23	5	156.30	2	157.00	156.00	3	5,381	0.06%
2020/06/22	4	159.88	0	0.00	159.00	4	5,388	0.07%
2020/06/19	1	160.00	30	161.00	161.00	-29	5,449	-0.53%
2020/06/18	33	162.92	63.2	160.43	162.50	-30.2	5,435	-0.55%
2020/06/17	92	157.98	92	156.32	158.00	0	5,378	0.00%
2020/06/16	63	156.70	11	157.27	159.00	52	5,352	0.97%
2020/06/15	2	150.50	3.2	150.61	149.50	-1.2	5,300	-0.02%
2020/06/12	3	148.17	1	147.00	149.00	2	5,341	0.04%
2020/06/11	49	149.36	43	152.91	149.00	6	5,362	0.11%
2020/06/10	3.2	153.39	3	153.50	155.00	0.2	5,315	0.00%
2020/06/09	0	0.00	13	150.15	151.50	-13	5,398	-0.24%
2020/06/08	10	150.00	1	150.00	148.50	9	5,491	0.16%
2020/06/05	0	0.00	5	149.80	148.00	-5	5,509	-0.09%
2020/06/04	2.2	150.30	0	0.00	152.00	2.2	5,543	0.04%
2020/06/03	1	151.00	1	150.50	151.00	0	5,575	0.00%
2020/06/02	3	149.00	1	150.00	149.00	2	5,606	0.04%
2020/06/01	2	149.50	0	0.00	150.00	2	5,617	0.04%
2020/05/29	3	148.67	5	148.20	147.50	-2	5,609	-0.04%
2020/05/28	2	151.25	13	148.31	148.00	-11	5,641	-0.19%
2020/05/27	2	154.00	11	154.50	152.00	-9	5,630	-0.16%
2020/05/26	10	152.00	4	154.25	153.00	6	5,605	0.11%
2020/05/25	27	148.43	15.4	148.20	148.00	11.7	5,467	0.21%
2020/05/22	22	144.68	1	145.50	143.00	21	5,360	0.39%
2020/05/21	23	147.00	40	143.20	147.00	-17	5,300	-0.32%
2020/05/20	4	135.13	3	135.83	135.50	1	5,122	0.02%
2020/05/19	3.1	135.50	15	136.80	135.00	-11.9	5,135	-0.23%
2020/05/18	36	137.42	17	135.94	134.00	19	5,106	0.37%
2020/05/15	1	144.00	1	143.00	144.00	0	4,946	0.00%
2020/05/14	1	141.00	100	143.17	141.00	-99	4,963	-1.99%
2020/05/13	9.3	144.85	11	145.64	145.50	-1.8	4,927	-0.04%
2020/05/12	57	144.76	0.2	144.00	144.00	56.8	4,894	1.16%
2020/05/11	7	145.79	6.2	147.10	146.00	0.8	4,952	0.02%
2020/05/08	14.1	143.65	23	143.98	144.00	-8.9	4,862	-0.18%
2020/05/07	1	136.00	3	137.33	137.50	-2	4,729	-0.04%
2020/05/06	3	134.00	1	133.00	134.00	2	4,677	0.04%
2020/05/05	6.2	133.05	7	134.64	132.00	-0.8	4,652	-0.02%
2020/05/04	7	130.93	68	130.97	130.50	-61	4,519	-1.35%
2020/04/30	65	128.18	1.4	129.71	130.00	63.6	4,509	1.41%
2020/04/29	1.1	124.05	0	0.00	124.50	1.1	4,588	0.02%
2020/04/23	1	121.50	1	121.50	123.00	0	4,852	0.00%
2020/04/22	1	120.50	1	120.50	121.50	0	4,857	0.00%
2020/04/21	0	0.00	1	122.50	121.00	-1	4,895	-0.02%
2020/04/20	1	124.50	1	124.50	124.50	0	4,968	0.00%
2020/04/17	313	124.60	20	124.50	123.00	293	5,041	5.81%	大買/鉅額交易
2020/04/16	21.3	123.93	6	124.42	123.50	15.3	5,017	0.30%
2020/04/15	126.2	123.68	1	123.00	123.00	125.2	5,046	2.48%	大買/鉅額交易
2020/04/13	1	117.50	6	117.17	117.00	-5	5,095	-0.10%
2020/04/09	8	116.00	3	117.33	115.00	5	5,231	0.10%
2020/04/08	3	116.33	2	117.00	117.00	1	5,322	0.02%
2020/04/07	4	116.13	6	116.33	116.00	-2	5,334	-0.04%
2020/04/06	3	111.50	3	111.67	114.00	0	5,373	0.00%
2020/04/01	1	106.50	2	106.00	107.00	-1	5,386	-0.02%
2020/03/31	2	107.25	1	107.50	106.00	1	5,684	0.02%
2020/03/30	1	106.00	7	105.50	108.00	-6	5,909	-0.10%
2020/03/27	7	105.50	0	0.00	105.50	7	5,896	0.12%
2020/03/25	4	106.25	3	105.17	105.50	1	5,822	0.02%
2020/03/24	2	97.20	0	0.00	99.60	2	5,763	0.03%
2020/03/23	1	93.50	0	0.00	92.60	1	5,773	0.02%
2020/03/20	1	94.20	1	95.50	97.50	0	5,760	0.00%
2020/03/19	0	0.00	11	90.49	90.00	-11	5,736	-0.19%
2020/03/18	42	104.64	42	103.88	100.00	0	5,755	0.00%
2020/03/16	3	106.33	14	108.25	104.50	-11	5,664	-0.19%
2020/03/13	12	109.00	1	105.00	109.00	11	5,656	0.19%
2020/03/12	33	115.56	63	118.48	115.50	-30	5,564	-0.54%
2020/03/11	19	125.50	43	125.50	125.50	-24	5,449	-0.44%
2020/03/10	50	124.70	1	125.00	125.50	49	5,433	0.90%
2020/03/09	0	0.00	1	119.50	119.00	-1	5,367	-0.02%
2020/03/06	2	123.75	3	125.67	125.50	-1	5,320	-0.02%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/03/03	0	0.00	2	124.00	123.50	-2	5,354	-0.04%
2020/03/02	2	119.00	2	119.00	119.00	0	5,356	0.00%
2020/02/27	3	124.33	42	124.67	120.00	-39	5,411	-0.72%
2020/02/26	6	127.33	0	0.00	128.00	6	5,350	0.11%
2020/02/25	0	0.00	25	126.10	127.00	-25	5,339	-0.47%
2020/02/21	23	127.67	10	126.85	125.50	13	5,418	0.24%
2020/02/20	12	129.50	13	128.58	127.50	-1	5,410	-0.02%
2020/02/19	4	127.63	6	127.42	127.50	-2	5,414	-0.04%
2020/02/18	11	128.00	21	128.48	128.50	-10	5,441	-0.18%
2020/02/17	2	127.25	10	128.05	128.50	-8	5,496	-0.15%
2020/02/14	0	0.00	4	128.75	128.50	-4	5,517	-0.07%
2020/02/13	5	128.20	35	127.90	127.50	-30	5,663	-0.53%
2020/02/12	32	126.39	20	127.23	127.50	12	5,725	0.21%
2020/02/11	20	120.50	1	120.50	120.50	19	5,696	0.33%
2020/02/10	3	117.50	8	117.50	117.50	-5	5,887	-0.08%
2020/02/07	5	118.50	16	119.00	117.50	-11	6,058	-0.18%
2020/02/06	18	120.00	7	120.71	121.00	11	6,165	0.18%
2020/02/05	2	118.50	22.3	119.19	118.50	-20.3	6,355	-0.32%
2020/02/04	28	115.95	5	118.50	119.50	23	6,449	0.36%
2020/02/03	49	111.34	49	111.52	112.00	0	6,647	0.00%
2020/01/31	6.3	116.66	36	118.56	115.50	-29.8	6,521	-0.46%
2020/01/30	2	122.75	25	123.10	122.50	-23	6,415	-0.36%
2020/01/20	6	135.42	10	134.50	136.00	-4	6,360	-0.06%
2020/01/17	2	134.00	0	0.00	135.50	2	6,369	0.03%
2020/01/16	5	132.90	13	132.62	134.50	-8	6,364	-0.13%
2020/01/15	0	0.00	38	133.37	132.00	-38	6,397	-0.59%
2020/01/14	5	136.00	63	135.33	136.00	-58	6,455	-0.90%
2020/01/13	98	132.40	3	133.83	134.50	95	6,416	1.48%
2020/01/10	0	0.00	1.3	129.61	129.00	-1.3	6,453	-0.02%
2020/01/09	18	131.06	43	131.43	131.00	-25	6,502	-0.38%
2020/01/08	17	128.00	13	127.54	127.00	4	6,533	0.06%
2020/01/07	24	130.50	37	129.34	129.50	-13	6,544	-0.20%
2020/01/06	25	133.24	13	131.38	132.00	12	6,526	0.18%
2020/01/03	39	135.35	38	133.57	133.00	1	6,586	0.02%
2020/01/02	75	136.65	24	135.81	137.50	51	6,633	0.77%
2019/12/31	11	137.45	36	136.50	137.00	-25	6,621	-0.38%
2019/12/30	46	137.16	30	136.57	136.50	16	6,600	0.24%
2019/12/27	1	135.00	13	135.92	135.00	-12	6,597	-0.18%
2019/12/26	74	135.15	31	133.60	135.50	43	6,497	0.66%
2019/12/25	79	130.03	90	129.69	131.50	-11	6,244	-0.18%
2019/12/24	6	125.25	0	0.00	125.00	6	6,056	0.10%
2019/12/23	0	0.00	2	124.50	125.00	-2	6,086	-0.03%
2019/12/20	1	124.50	1	124.50	125.00	0	6,103	0.00%
2019/12/19	0	0.00	3	124.83	124.50	-3	6,160	-0.05%
2019/12/18	7	126.07	0	0.00	124.00	7	6,181	0.11%
2019/12/17	6	124.67	0	0.00	124.50	6	6,162	0.10%
2019/12/16	10	125.00	1	125.00	125.00	9	6,203	0.15%
2019/12/13	50	123.41	44	123.32	123.50	6	6,311	0.10%
2019/12/12	5	120.90	1	121.00	121.00	4	6,307	0.06%
2019/12/10	0	0.00	3	122.17	121.50	-3	6,726	-0.04%
2019/12/09	3	124.33	0	0.00	123.00	3	6,764	0.04%
2019/12/06	0	0.00	1	123.00	123.00	-1	6,779	-0.01%
2019/12/05	1	125.50	1	125.50	123.00	0	6,943	0.00%
2019/12/03	1	119.50	3	122.17	122.50	-2	7,155	-0.03%
2019/12/02	5	119.90	0	0.00	120.00	5	7,182	0.07%
2019/11/29	56	122.82	3	122.67	122.00	53	7,139	0.74%
2019/11/28	6	126.17	5.2	125.21	125.50	0.8	7,159	0.01%
2019/11/27	1.1	126.50	8	126.94	127.00	-6.9	7,234	-0.09%
2019/11/26	279	126.39	26	125.52	126.00	253	7,256	3.49%	大買/鉅額交易
2019/11/22	5.1	121.00	12	122.29	121.00	-6.9	7,273	-0.10%
2019/11/21	9	120.00	2	121.00	121.00	7	7,340	0.10%
2019/11/20	22	122.07	52	122.46	121.50	-30	7,361	-0.41%
2019/11/19	3	125.33	2	124.75	125.00	1	7,409	0.01%
2019/11/18	128	126.41	12	127.96	124.50	116	7,413	1.56%	大買/鉅額交易
2019/11/15	47	126.72	23	127.17	126.50	24	7,478	0.32%
2019/11/14	13	126.00	12	125.17	126.00	1	7,486	0.01%
2019/11/13	1	125.00	8	124.56	125.50	-7	7,477	-0.09%
2019/11/12	2	119.00	4	121.88	124.00	-2	7,479	-0.03%
2019/11/11	9	118.22	0	0.00	117.50	9	7,539	0.12%
2019/11/08	25	119.32	4	120.88	119.00	21	7,534	0.28%
2019/11/07	14	119.75	43	122.33	121.00	-29	7,592	-0.38%
2019/11/06	4	127.13	63	129.04	125.00	-59	7,518	-0.78%
2019/11/05	52	132.56	37	131.81	130.50	15	7,426	0.20%
2019/11/04	46	131.04	48.2	135.35	131.00	-2.2	7,382	-0.03%
2019/11/01	75	130.81	9	128.67	133.00	66	7,208	0.92%
2019/10/31	33	130.45	16	128.41	127.50	17	7,219	0.24%
2019/10/30	20	127.10	30	124.77	125.50	-10	7,228	-0.14%
2019/10/29	31	128.35	30	127.87	126.00	1	7,315	0.01%
2019/10/28	0	0.00	1	129.50	129.50	-1	7,375	-0.01%
2019/10/25	2	129.50	6	129.00	128.00	-4	7,378	-0.05%
2019/10/24	7	128.14	12	127.54	129.00	-5	7,422	-0.07%
2019/10/23	3	129.00	30	129.50	128.00	-27	7,488	-0.36%
2019/10/22	12	133.38	0	0.00	130.50	12	7,499	0.16%
2019/10/21	47	128.76	11	129.05	128.50	36	7,552	0.48%
2019/10/18	0	0.00	1	128.00	127.50	-1	7,800	-0.01%
2019/10/17	3	123.83	3	124.17	124.50	0	7,819	0.00%
2019/10/16	2	121.50	21	123.93	122.50	-19	7,800	-0.24%
2019/10/15	1	123.50	24	123.67	123.50	-23	7,789	-0.30%
2019/10/14	11	127.05	2	127.50	126.50	9	7,838	0.11%
2019/10/09	26	120.38	2	123.50	124.00	24	7,876	0.30%
2019/10/08	55	125.67	7	126.14	125.00	48	7,870	0.61%
2019/10/07	8	130.81	3.1	130.35	131.50	4.9	7,906	0.06%
2019/10/04	2	127.50	1	129.00	127.50	1	7,970	0.01%
2019/10/03	11	125.68	23	125.02	126.50	-12	7,966	-0.15%
2019/10/02	11	128.95	0	0.00	129.00	11	7,944	0.14%
2019/10/01	1	128.00	25	128.70	129.50	-24	7,933	-0.30%
2019/09/27	16	125.66	1	125.00	125.50	15	7,941	0.19%
2019/09/26	2	131.00	2	132.00	130.00	0	7,968	0.00%
2019/09/25	1.1	129.91	20	128.50	128.50	-18.9	8,040	-0.24%
2019/09/24	13	129.46	2	131.00	128.50	11	8,341	0.13%
2019/09/23	3	130.17	1	133.00	130.50	2	8,363	0.02%
2019/09/20	5	132.50	5	131.50	133.00	0	8,474	0.00%
2019/09/19	12	132.83	11	131.55	132.00	1	8,483	0.01%
2019/09/18	6	134.50	5	136.10	134.50	1	8,440	0.01%
2019/09/17	2	140.00	1	139.50	140.00	1	8,313	0.01%
2019/09/16	6.2	137.76	13	138.38	139.00	-6.8	8,364	-0.08%
2019/09/12	8	134.94	7	134.86	136.00	1	8,359	0.01%
2019/09/11	1	132.50	7	132.07	130.00	-6	8,218	-0.07%
2019/09/09	2	129.00	54	129.29	128.00	-52	8,163	-0.64%
2019/09/06	43	136.55	5	137.20	135.50	38	8,020	0.47%
2019/09/05	5	137.70	5	137.60	139.50	0	8,001	0.00%
2019/09/04	3	132.83	5	132.40	134.00	-2	7,930	-0.03%
2019/09/03	10	133.40	8.3	133.97	133.50	1.8	8,053	0.02%
2019/09/02	0.3	133.50	1	134.50	133.50	-0.8	8,114	-0.01%
2019/08/30	4	135.63	14	132.64	132.00	-10	8,096	-0.12%
2019/08/29	16	132.66	3	135.67	136.50	13	8,041	0.16%
2019/08/28	2	134.00	6	135.08	135.50	-4	8,050	-0.05%
2019/08/27	1	133.50	25	134.88	133.50	-24	8,051	-0.30%
2019/08/26	25	133.68	25	135.38	131.50	0	8,014	0.00%
2019/08/23	7	137.14	11.2	136.64	139.00	-4.2	7,968	-0.05%
2019/08/22	5	139.30	45	140.98	139.50	-40	7,947	-0.50%
2019/08/21	4	136.38	1	134.50	137.00	3	7,910	0.04%
2019/08/20	3	136.50	33.2	137.49	135.50	-30.2	7,986	-0.38%
2019/08/19	35.2	133.12	7	135.07	134.00	28.2	7,943	0.36%
2019/08/16	56.2	131.92	34	134.49	131.50	22.2	7,919	0.28%
2019/08/15	8	131.25	25	131.42	132.50	-17	7,896	-0.22%
2019/08/14	40	134.36	21	133.17	134.50	19	7,857	0.24%
2019/08/13	3	127.50	12	127.92	127.00	-9	7,700	-0.12%
2019/08/12	48	126.46	13	129.62	125.00	35	7,680	0.46%
2019/08/08	20	124.58	18	124.33	126.00	2	7,580	0.03%
2019/08/07	15	121.93	17	121.50	121.50	-2	7,480	-0.03%
2019/08/06	12	116.21	10	118.10	119.00	2	7,366	0.03%
2019/08/05	19	117.45	6	115.75	115.50	13	7,333	0.18%
2019/08/02	11	120.00	47	118.83	118.00	-36	7,331	-0.49%
2019/08/01	26	125.02	34	126.16	126.00	-8	7,255	-0.11%
2019/07/31	18	122.06	0.3	120.00	120.00	17.8	6,983	0.25%
2019/07/30	13	116.62	6	118.92	119.50	7	6,906	0.10%
2019/07/29	24.3	122.02	2	122.00	121.50	22.3	6,894	0.32%
2019/07/26	34	123.97	38	124.63	124.00	-4	6,936	-0.06%
2019/07/25	16	123.47	2	123.25	123.00	14	6,856	0.20%
2019/07/24	1	119.00	10	118.50	120.50	-9	6,787	-0.13%
2019/07/23	2	118.50	10	119.55	119.50	-8	6,821	-0.12%
2019/07/22	14	116.29	14.4	119.57	121.50	-0.4	6,689	-0.01%
2019/07/19	24	114.15	30	114.30	115.00	-6	6,405	-0.09%
2019/07/18	1	110.00	25	109.58	109.00	-24	6,313	-0.38%
2019/07/17	9.1	112.25	10	111.90	110.00	-0.9	6,334	-0.01%
2019/07/16	12	112.50	37	112.66	111.00	-25	6,304	-0.40%
2019/07/15	23.3	112.29	15	111.20	113.00	8.3	6,262	0.13%
2019/07/12	12	109.79	17	109.85	110.00	-5	6,250	-0.08%
2019/07/11	5	108.20	23.2	108.65	108.50	-18.2	6,257	-0.29%
2019/07/10	14	102.82	24.1	104.47	102.50	-10.1	6,288	-0.16%
2019/07/09	35	99.91	30	99.89	101.00	5	6,206	0.08%
2019/07/08	68	101.13	57	100.05	99.10	11	6,186	0.18%
2019/07/05	14.2	100.39	3	99.90	100.50	11.2	6,183	0.18%
2019/07/04	23	100.41	9	101.28	101.00	14	6,247	0.22%
2019/07/03	3	101.33	114	100.41	99.80	-111	6,297	-1.76%	大賣/鉅額交易
2019/07/02	93	103.15	5	101.50	102.50	88	6,275	1.40%
2019/07/01	87	102.49	53	101.42	103.00	34	6,241	0.54%
2019/06/28	12	94.58	45	94.33	93.70	-33	5,961	-0.55%
2019/06/27	39	96.38	21	96.36	95.60	18	6,064	0.30%
2019/06/26	7	94.47	15	94.77	94.80	-8	6,140	-0.13%
2019/06/25	2	94.60	10	94.75	94.80	-8	6,124	-0.13%
2019/06/24	5	95.14	16	94.67	94.70	-11	6,214	-0.18%
2019/06/21	43	95.71	71	97.55	95.10	-28	6,306	-0.44%
2019/06/20	100	97.74	51	97.00	98.50	49	6,166	0.79%
2019/06/19	60	94.07	4	93.45	95.70	56	6,030	0.93%
2019/06/18	8	91.20	10	90.84	91.40	-2	5,919	-0.03%
2019/06/17	5	91.20	0	0.00	90.10	5	5,896	0.08%
2019/06/14	3	89.90	10	91.00	88.50	-7	5,878	-0.12%
2019/06/13	20	92.45	25	90.46	90.10	-5	5,873	-0.09%
2019/06/12	22	90.83	8	89.93	91.70	14	5,956	0.24%
2019/06/11	30	88.83	13	88.22	88.30	17	5,952	0.29%
2019/06/10	13	83.35	2	86.10	87.00	11	5,811	0.19%
2019/06/06	3	82.40	20	82.78	82.00	-17	5,772	-0.29%
2019/06/05	1	84.90	1	84.70	84.20	0	5,737	0.00%
2019/06/04	6	83.40	13	84.93	83.40	-7	5,710	-0.12%
2019/06/03	1	85.30	0	0.00	85.90	1	5,677	0.02%
2019/05/31	1	84.70	0	0.00	85.90	1	5,758	0.02%
2019/05/30	0	0.00	1	83.00	82.90	-1	5,783	-0.02%
2019/05/29	1	80.30	3	79.50	80.00	-2	5,862	-0.03%
2019/05/28	13	80.42	3	82.50	80.00	10	5,885	0.17%
2019/05/27	3	81.70	0	0.00	81.70	3	5,889	0.05%
2019/05/24	0	0.00	5	86.40	84.70	-5	5,874	-0.09%
2019/05/23	21	86.71	9	86.88	86.00	12	5,909	0.20%
2019/05/22	7	89.31	4	90.80	88.30	3	5,997	0.05%
2019/05/21	3	90.30	31	89.39	90.60	-28	6,014	-0.47%
2019/05/20	16	86.93	11	88.12	87.60	5	6,031	0.08%
2019/05/17	8	90.33	31	92.37	89.90	-23	5,988	-0.38%
2019/05/16	3	95.90	1	94.70	92.70	2	6,015	0.03%
2019/05/15	1	97.99	2	96.75	97.90	-1	6,111	-0.02%
2019/05/14	1	90.90	12	92.43	94.20	-11	6,172	-0.18%
2019/05/13	3	93.07	68	94.14	92.80	-65	6,252	-1.04%
2019/05/10	87	98.73	22	98.96	97.50	65	6,207	1.05%
2019/05/09	2	98.05	3	99.00	98.60	-1	6,259	-0.02%
2019/05/08	1	97.50	4	96.20	97.90	-3	6,174	-0.05%
2019/05/07	1	94.80	1	95.50	94.60	0	6,146	0.00%
2019/05/06	4	94.38	15	93.60	93.40	-11	6,159	-0.18%
2019/05/03	6	99.32	1	100.50	100.50	5	6,090	0.08%
2019/05/02	0	0.00	4	98.18	98.80	-4	6,254	-0.06%
2019/04/30	79	99.28	9	98.17	99.20	70	6,420	1.09%
2019/04/29	10	99.09	10	99.49	97.50	0	6,528	0.00%
2019/04/26	5	99.50	63	99.87	100.00	-58	6,595	-0.88%
2019/04/25	13	102.15	4	102.25	102.00	9	6,748	0.13%
2019/04/24	9	102.39	2	102.00	103.50	7	6,934	0.10%
2019/04/23	21	104.19	68	104.73	103.50	-47	6,876	-0.68%
2019/04/22	6	110.58	40	108.40	107.50	-34	6,782	-0.50%
2019/04/19	18	107.36	6	108.83	107.00	12	6,710	0.18%
2019/04/18	101	109.04	137	108.10	107.50	-36	6,646	-0.54%	大買/大賣/
2019/04/17	62	110.06	9	111.94	111.50	53	6,561	0.81%
2019/04/16	40	107.54	39	105.08	109.00	1	6,455	0.02%
2019/04/15	34	103.51	157	102.82	102.00	-123	6,270	-1.96%	大賣/鉅額交易
2019/04/12	1	101.50	78	101.22	100.50	-77	6,194	-1.24%
2019/04/11	121	105.05	9	103.89	101.50	112	6,168	1.82%	大買/鉅額交易
2019/04/10	36	103.43	3	103.67	103.50	33	6,091	0.54%
2019/04/09	109	100.61	0	0.00	99.70	109	6,018	1.81%	大買/鉅額交易
2019/04/08	7	99.40	0	0.00	99.40	7	5,901	0.12%
2019/04/03	7	101.00	8	101.50	100.50	-1	5,827	-0.02%
2019/04/02	1	104.00	1	105.50	104.50	0	5,757	0.00%
2019/04/01	31	106.73	24	105.67	102.50	7	5,726	0.12%
2019/03/29	20	101.00	6	105.25	106.50	14	5,539	0.25%
2019/03/28	5	98.24	40	99.60	97.00	-35	5,363	-0.65%
2019/03/27	71	100.21	4	100.38	99.60	67	5,392	1.24%
2019/03/26	0	0.00	1	99.80	98.40	-1	5,369	-0.02%
2019/03/25	0	0.00	28	94.04	93.50	-28	5,347	-0.52%
2019/03/22	1	95.10	4	95.73	96.10	-3	5,353	-0.06%
2019/03/21	2	98.60	46	97.92	98.00	-44	5,329	-0.83%
2019/03/20	0	0.00	7	97.60	96.60	-7	5,318	-0.13%
2019/03/19	1	98.10	0	0.00	97.00	1	5,316	0.02%
2019/03/18	0	0.00	5	97.50	97.30	-5	5,336	-0.09%
2019/03/15	12	99.93	72	98.55	98.00	-60	5,323	-1.13%
2019/03/14	93	94.26	7	96.03	96.30	86	5,242	1.64%
2019/03/13	2	92.20	1	92.70	92.00	1	5,229	0.02%
2019/03/12	0	0.00	2	93.30	93.50	-2	5,329	-0.04%
2019/03/11	2	93.30	0	0.00	91.60	2	5,409	0.04%
2019/03/08	2	93.60	25	92.06	93.80	-23	5,478	-0.42%
2019/03/07	10	92.89	8	92.15	93.30	2	5,476	0.04%
2019/03/06	58	92.17	64	92.62	93.00	-6	5,457	-0.11%
2019/03/05	5	94.34	18	90.99	94.90	-13	5,344	-0.24%
2019/03/04	5	92.70	16	92.43	93.00	-11	5,294	-0.21%
2019/02/27	30	95.50	1	95.80	95.20	29	5,163	0.56%
2019/02/26	1	94.50	1	95.60	94.10	0	5,066	0.00%
2019/02/25	0	0.00	17	95.17	96.50	-17	4,981	-0.34%
2019/02/22	4	94.88	45	93.82	93.50	-41	4,873	-0.84%
2019/02/21	60	92.87	105	92.52	92.30	-45	4,762	-0.94%	大賣/
2019/02/20	12	92.23	32	90.26	90.20	-20	4,623	-0.43%
2019/02/19	16	88.79	18	89.40	90.00	-2	4,541	-0.04%
2019/02/18	1	88.50	0	0.00	87.70	1	4,454	0.02%
2019/02/15	39	88.28	8	88.39	88.20	31	4,421	0.70%
2019/02/14	46	86.51	22	87.40	87.00	24	4,304	0.56%
2019/02/13	22	84.00	22	84.92	84.50	0	4,141	0.00%
2019/02/12	57	83.34	16	83.29	82.00	41	4,023	1.02%
2019/02/11	8	80.63	5	80.04	80.40	3	3,909	0.08%
2019/01/30	26	80.50	57	80.18	80.00	-31	3,887	-0.80%
2019/01/29	34	77.42	1	78.70	77.40	33	3,802	0.87%
2019/01/28	17	78.97	0	0.00	77.50	17	3,806	0.45%
2019/01/25	23	79.23	1	78.70	78.70	22	3,827	0.57%
2019/01/24	14	80.19	0	0.00	80.10	14	3,808	0.37%
2019/01/23	54	81.69	23	82.19	81.50	31	3,787	0.82%
2019/01/22	14	78.50	34	79.61	79.50	-20	3,554	-0.56%
2019/01/21	30	79.23	14	78.86	80.40	16	3,406	0.47%
2019/01/18	59	76.86	87	78.05	76.60	-28	3,335	-0.84%
2019/01/17	22	75.65	232	76.18	74.30	-210	3,250	-6.46%	大賣/鉅額交易
2019/01/16	230	75.63	31	74.89	75.70	199	3,108	6.40%	大買/鉅額交易
2019/01/15	10	68.30	0	0.00	68.90	10	2,928	0.34%
2019/01/11	0	0.00	1	68.70	68.70	-1	2,976	-0.03%
2019/01/10	1	68.50	0	0.00	68.40	1	2,975	0.03%
2019/01/09	1	68.50	0	0.00	68.50	1	2,971	0.03%
2019/01/08	1	69.00	2	68.45	69.00	-1	2,977	-0.03%
2019/01/07	18	68.39	16	69.54	68.60	2	2,978	0.07%
2019/01/02	1	66.80	1	67.10	66.50	0	3,099	0.00%
2018/12/28	0	0.00	10	66.40	65.70	-10	3,089	-0.32%
2018/12/26	1	66.50	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	66.00	1	65.80	66.40	0	3,057	0.00%
2018/12/24	0	0.00	1	67.20	67.50	-1	3,068	-0.03%
2018/12/22	0	0.00	1	67.00	66.80	-1	3,061	-0.03%
2018/12/20	1	64.20	10	65.06	64.20	-9	3,016	-0.30%
2018/12/19	1	68.00	0	0.00	67.40	1	2,947	0.03%
2018/12/18	23	70.49	6	68.92	68.90	17	2,836	0.60%
2018/12/17	2	76.30	1	75.70	75.70	1	2,734	0.04%
2018/12/14	5	77.72	2	77.50	77.30	3	2,734	0.11%
2018/12/13	6	79.83	2	79.90	78.40	4	2,716	0.15%
2018/12/12	3	80.87	2	81.10	81.20	1	2,686	0.04%
2018/12/11	1	81.00	8	80.65	81.00	-7	2,684	-0.26%
2018/12/10	12	77.09	14	77.86	77.50	-2	2,655	-0.08%
2018/12/07	7	78.53	5	79.52	76.20	2	2,633	0.08%
2018/12/05	5	84.94	2	88.10	82.90	3	2,542	0.12%
2018/12/04	7	83.49	19	87.05	88.10	-12	2,457	-0.49%
2018/12/03	11	79.86	3	79.30	80.10	8	2,343	0.34%
2018/11/30	2	73.20	1	74.40	72.90	1	2,262	0.04%
2018/11/29	1	76.80	1	75.90	75.00	0	2,259	0.00%
2018/11/28	2	73.00	0	0.00	73.80	2	2,275	0.09%
2018/11/27	1	73.70	2	72.70	72.60	-1	2,265	-0.04%
2018/11/23	2	69.30	1	69.60	69.00	1	2,323	0.04%
2018/11/22	2	71.45	1	70.20	70.20	1	2,381	0.04%
2018/11/21	0	0.00	1	71.50	71.50	-1	2,432	-0.04%
2018/11/19	1	72.60	0	0.00	72.30	1	2,512	0.04%
2018/11/13	0	0.00	1	68.00	69.00	-1	2,634	-0.04%
2018/11/12	3	69.20	2	69.75	70.40	1	2,639	0.04%
2018/11/09	1	71.00	1	69.70	69.70	0	2,654	0.00%
2018/11/08	1	72.40	2	72.40	71.60	-1	2,660	-0.04%
2018/11/07	1	70.30	0	0.00	72.40	1	2,678	0.04%
2018/11/05	2	68.95	2	70.30	72.00	0	2,727	0.00%
2018/11/02	0	0.00	2	69.75	68.90	-2	2,730	-0.07%
2018/11/01	2	64.20	3	65.83	66.00	-1	2,732	-0.04%
2018/10/26	7	56.97	12	55.42	56.20	-5	2,892	-0.17%
2018/10/25	6	60.07	2	60.60	59.20	4	2,941	0.14%
2018/10/23	17	67.70	19	69.86	67.50	-2	2,860	-0.07%
2018/10/22	35	72.86	35	73.20	72.50	0	2,837	0.00%
2018/10/19	10	73.85	10	72.40	74.60	0	2,830	0.00%
2018/10/12	2	68.15	1	68.30	69.50	1	2,859	0.03%
2018/10/11	4	71.18	0	0.00	70.20	4	2,793	0.14%
2018/10/09	5	78.00	7	79.07	78.00	-2	2,747	-0.07%
2018/10/08	1	80.50	0	0.00	82.60	1	2,705	0.04%
2018/10/05	2	83.90	1	83.10	81.60	1	2,732	0.04%
2018/10/04	0	0.00	1	87.20	86.70	-1	2,713	-0.04%
2018/10/03	0	0.00	2	85.00	85.30	-2	2,723	-0.07%
2018/10/02	4	86.03	0	0.00	85.40	4	2,727	0.15%
2018/10/01	7	87.17	5	87.42	88.10	2	2,723	0.07%
2018/09/28	6	85.63	5	86.00	86.00	1	2,749	0.04%
2018/09/26	2	83.00	0	0.00	83.40	2	2,725	0.07%
2018/09/12	1	78.50	1	77.80	78.50	0	2,658	0.00%
2018/09/07	3	85.50	53	87.90	84.40	-50	2,634	-1.90%
2018/09/06	24	89.80	8	89.18	88.60	16	2,625	0.61%
2018/09/05	1	90.30	1	90.60	90.30	0	2,618	0.00%
2018/09/04	35	90.40	1	88.60	90.60	34	2,592	1.31%
2018/09/03	1	88.50	20	86.55	86.60	-19	2,549	-0.75%
2018/08/31	0	0.00	2	89.35	88.80	-2	2,592	-0.08%
2018/08/30	1	90.50	1	88.40	88.40	0	2,579	0.00%
2018/08/29	0	0.00	1	94.40	94.40	-1	2,556	-0.04%
2018/08/28	24	93.81	1	92.90	92.50	23	2,553	0.90%
2018/08/27	1	93.00	3	92.37	93.00	-2	2,537	-0.08%
2018/08/24	10	88.97	0	0.00	89.50	10	2,561	0.39%
2018/08/23	2	91.70	3	91.87	91.80	-1	2,543	-0.04%
2018/08/22	10	90.08	0	0.00	89.90	10	2,536	0.39%
2018/08/21	20	91.23	21	91.21	91.20	-1	2,507	-0.04%
2018/08/20	2	88.85	0	0.00	88.50	2	2,505	0.08%
2018/08/17	0	0.00	1	92.20	91.10	-1	2,471	-0.04%
2018/08/16	4	93.05	0	0.00	91.70	4	2,463	0.16%
2018/08/15	12	93.13	0	0.00	92.90	12	2,455	0.49%
2018/08/14	0	0.00	3	95.90	95.50	-3	2,477	-0.12%
2018/08/13	4	95.58	13	93.48	93.60	-9	2,460	-0.37%
2018/08/10	1	99.20	12	99.91	99.00	-11	2,449	-0.45%
2018/08/09	2	97.55	2	98.26	99.20	0	2,407	0.00%
2018/08/08	0	0.00	180	97.50	98.00	-180	2,384	-7.55%	大賣/鉅額交易
2018/08/07	8	97.10	11	95.79	94.30	-3	2,351	-0.13%
2018/08/06	3	95.20	40	95.77	94.90	-37	2,370	-1.56%
2018/08/03	6	95.77	57	95.62	94.10	-51	2,562	-1.99%
2018/08/02	4	95.63	14	97.48	98.50	-10	2,562	-0.39%
2018/08/01	156	92.52	122	92.17	96.00	34	2,486	1.37%	大買/大賣/
2018/07/27	1	85.30	51	85.95	86.00	-50	2,466	-2.03%
2018/07/24	1	81.80	30	81.86	83.60	-29	2,546	-1.14%
2018/07/23	10	85.00	3	84.20	84.90	7	2,652	0.26%
2018/07/20	0	0.00	51	83.01	84.80	-51	2,676	-1.91%
2018/07/17	1	78.60	0	0.00	78.20	1	2,870	0.03%
2018/07/16	0	0.00	5	78.10	78.60	-5	2,899	-0.17%
2018/07/13	1	76.60	0	0.00	77.00	1	2,972	0.03%
2018/07/09	0	0.00	1	75.60	75.50	-1	3,000	-0.03%
2018/07/06	7	73.49	0	0.00	73.00	7	3,019	0.23%
2018/07/05	8	80.10	8	78.60	78.90	0	2,975	0.00%
2018/06/29	0	0.00	1	79.80	79.80	-1	3,097	-0.03%
2018/06/25	1	79.50	0	0.00	78.30	1	3,161	0.03%
2018/06/22	1	79.00	0	0.00	78.80	1	3,182	0.03%
2018/06/20	0	0.00	6	82.95	81.00	-6	3,247	-0.18%
2018/06/15	11	85.30	11	86.26	84.50	0	3,368	0.00%
2018/06/13	1	89.30	0	0.00	88.50	1	3,321	0.03%
2018/06/08	9	89.76	40	89.77	88.60	-31	3,424	-0.91%
2018/06/07	5	87.00	5	87.10	87.00	0	3,381	0.00%
2018/06/06	1	87.90	11	88.28	87.90	-10	3,391	-0.29%
2018/06/05	28	87.52	35	87.59	87.10	-7	3,351	-0.21%
2018/06/04	1	85.00	0	0.00	84.80	1	3,305	0.03%
2018/05/31	1	81.00	0	0.00	80.20	1	3,243	0.03%
2018/05/30	5	80.88	0	0.00	80.70	5	3,256	0.15%
2018/05/25	1	82.30	0	0.00	83.40	1	3,301	0.03%
2018/05/23	1	83.80	0	0.00	83.90	1	3,379	0.03%
2018/05/22	8	84.10	63	85.64	85.80	-55	3,381	-1.63%
2018/05/21	10	84.40	0	0.00	84.10	10	3,390	0.29%
2018/05/18	0	0.00	95	85.54	85.10	-95	3,412	-2.78%
2018/05/16	1	83.00	61	84.30	83.50	-60	3,417	-1.76%
2018/05/14	3	83.40	12	84.29	83.60	-9	3,457	-0.26%
2018/05/11	10	81.05	1	82.00	83.60	9	3,406	0.26%
2018/05/10	11	78.08	2	78.00	79.40	9	3,197	0.28%
2018/05/09	1	71.80	0	0.00	72.20	1	3,141	0.03%
2018/05/08	6	71.27	1	70.00	71.10	5	3,089	0.16%
2018/05/03	1	73.00	1	74.30	73.30	0	3,006	0.00%
2018/04/27	1	75.20	1	74.50	72.00	0	2,924	0.00%
2018/04/26	6	76.35	0	0.00	74.70	6	2,810	0.21%
2018/04/25	1	75.00	0	0.00	75.50	1	2,836	0.04%
2018/04/23	1	78.50	0	0.00	78.00	1	2,818	0.04%
2018/04/19	1	85.20	5	85.30	84.50	-4	2,823	-0.14%
2018/04/18	1	87.70	0	0.00	87.60	1	2,796	0.04%
2018/04/16	2	88.40	0	0.00	88.50	2	2,770	0.07%
2018/04/13	0	0.00	10	90.50	90.50	-10	2,746	-0.36%
2018/04/10	0	0.00	50	89.96	91.00	-50	2,771	-1.80%
2018/04/09	3	88.20	2	90.10	87.50	1	2,778	0.04%
2018/04/03	0	0.00	10	91.80	91.70	-10	2,747	-0.36%
2018/03/28	2	94.40	0	0.00	94.10	2	2,833	0.07%
2018/03/26	0	0.00	1	95.00	95.60	-1	2,946	-0.03%
2018/03/23	3	94.77	0	0.00	95.10	3	3,061	0.10%
2018/03/22	2	101.50	0	0.00	98.10	2	3,053	0.07%
2018/03/21	2	101.00	0	0.00	101.50	2	3,027	0.07%
2018/03/19	0	0.00	1	108.00	106.00	-1	3,025	-0.03%
2018/03/16	1	105.50	1	106.00	110.00	0	3,068	0.00%
2018/03/15	6	105.42	5	107.00	108.00	1	3,106	0.03%
2018/03/13	0	0.00	1	105.00	105.00	-1	3,203	-0.03%
2018/03/09	1	103.00	0	0.00	103.00	1	3,384	0.03%
2018/03/06	0	0.00	5	104.40	104.00	-5	3,500	-0.14%
2018/03/05	7	105.50	3	105.67	105.50	4	3,508	0.11%
2018/03/01	5	109.50	6	108.42	109.50	-1	3,489	-0.03%
2018/02/27	11.5	110.39	0	0.00	109.50	11.5	3,476	0.33%
2018/02/26	7.5	109.97	7	110.50	109.50	0.5	3,510	0.01%
2018/02/12	3	102.50	0	0.00	102.00	3	3,415	0.09%
2018/02/09	6	100.08	7.9	101.00	101.00	-1.9	3,417	-0.06%
2018/02/08	1	101.50	1	99.10	99.30	0	3,395	0.00%
2018/02/06	15	99.70	19	96.14	95.40	-4	3,387	-0.12%
2018/01/30	5	104.00	5	104.50	103.00	0	3,368	0.00%
2018/01/29	2	106.50	2	106.50	106.50	0	3,358	0.00%
2018/01/24	0	0.00	6	100.50	101.50	-6	3,406	-0.18%
2018/01/23	0	0.00	5	100.80	100.50	-5	3,434	-0.15%
2018/01/22	0	0.00	2	99.50	101.50	-2	3,522	-0.06%
2018/01/19	3	99.30	0	0.00	99.10	3	3,508	0.09%
2018/01/18	1	104.50	0	0.00	103.50	1	3,441	0.03%
2018/01/17	10	103.75	0	0.00	103.00	10	3,398	0.29%
2018/01/16	22	110.27	20	111.13	110.00	2	3,336	0.06%
2018/01/15	3	113.00	1	113.00	113.00	2	3,331	0.06%
2018/01/10	1	102.00	2	103.25	102.00	-1	3,310	-0.03%
2018/01/09	1	103.50	1	102.00	103.50	0	3,324	0.00%
2018/01/05	0	0.00	1	102.00	102.50	-1	3,374	-0.03%
2018/01/04	0	0.00	5	103.00	105.50	-5	3,366	-0.15%