台勝科 (3532)-國票-安和券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
169.5
漲跌
▼0.5
漲幅
-0.29%
成交量
745張
產業
上市半導體類股▼2.09%
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台勝科 (3532)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/30	2	173.00	1	172.50	170.00	1	1,320	0.08%
2024/05/24	0	0.00	3	164.17	164.00	-3	1,303	-0.23%
2024/05/22	0	0.00	3	165.17	164.00	-3	1,320	-0.23%
2024/05/21	2	160.50	0	0.00	160.50	2	1,329	0.15%
2024/05/17	7	163.14	0	0.00	163.50	7	1,335	0.52%
2024/05/16	2	162.00	1	162.00	162.50	1	1,343	0.07%
2024/05/14	1	163.00	0	0.00	163.50	1	1,365	0.07%
2024/05/07	1	171.00	1	170.50	170.50	0	1,348	0.00%
2024/05/03	1	171.50	4	172.88	171.50	-3	1,335	-0.22%
2024/04/30	6	184.00	6	177.25	176.50	0	1,351	0.00%
2024/04/29	3	179.50	4	180.38	181.50	-1	1,342	-0.07%
2024/04/26	100	177.04	1	177.00	176.50	99	1,310	7.55%
2024/04/25	1	177.00	15	177.00	175.50	-14	1,304	-1.07%
2024/04/24	35	177.71	14	177.79	177.50	21	1,292	1.63%
2024/04/23	1	171.00	0	0.00	171.00	1	1,264	0.08%
2024/04/17	0	0.00	1	168.50	169.50	-1	1,227	-0.08%
2024/04/16	1	164.00	10	164.10	165.00	-9	1,228	-0.73%
2024/04/15	0	0.00	5	170.00	171.00	-5	1,229	-0.41%
2024/04/11	0	0.00	6	172.50	173.00	-6	1,212	-0.49%
2024/04/03	0	0.00	1	169.50	170.00	-1	1,252	-0.08%
2024/03/22	15	169.33	7	168.93	168.00	8	2,089	0.38%
2024/03/21	0	0.00	1	164.00	165.50	-1	2,217	-0.05%
2024/03/19	1	164.50	0	0.00	163.00	1	2,457	0.04%
2024/03/15	0	0.00	5	160.50	160.50	-5	2,543	-0.20%
2024/03/13	12	163.08	0	0.00	162.50	12	2,604	0.46%
2024/03/12	0	0.00	2	164.25	166.00	-2	2,580	-0.08%
2024/03/11	3	161.67	6	162.75	161.50	-3	2,563	-0.12%
2024/03/08	10	167.45	12	164.71	162.50	-2	2,551	-0.08%
2024/03/07	5	161.00	0	0.00	161.00	5	2,438	0.21%
2024/03/06	0	0.00	5	158.00	158.00	-5	2,418	-0.21%
2024/03/04	0	0.00	2	159.50	159.00	-2	2,476	-0.08%
2024/03/01	2	156.50	2	157.50	157.00	0	2,491	0.00%
2024/02/29	2	156.50	0	0.00	156.50	2	2,489	0.08%
2024/02/22	10	159.50	0	0.00	160.00	10	2,501	0.40%
2024/02/19	1	156.00	0.8	155.50	156.00	0.2	2,496	0.01%
2024/02/02	0.2	161.00	3	162.50	161.50	-2.8	2,486	-0.11%
2024/02/01	3	161.00	0	0.00	161.50	3	2,489	0.12%
2024/01/24	3	165.00	3.2	164.59	164.50	-0.2	2,579	-0.01%
2024/01/17	0.1	160.00	0	0.00	158.50	0.1	2,545	0.00%
2024/01/16	2.1	162.02	0	0.00	162.00	2.1	2,524	0.08%
2024/01/11	0	0.00	0.1	165.00	165.00	-0.1	2,511	0.00%
2024/01/08	0.1	164.50	0	0.00	164.00	0.1	2,494	0.00%
2024/01/05	5	163.50	5	164.00	164.00	0	2,504	0.00%
2024/01/04	19	165.53	13	164.50	164.50	6	2,509	0.24%
2024/01/03	0	0.00	1	167.00	166.50	-1	2,505	-0.04%
2024/01/02	0.2	168.00	2	168.50	167.00	-1.8	2,491	-0.07%
2023/12/29	0.2	169.75	0	0.00	168.50	0.2	2,473	0.01%
2023/12/28	62.1	173.85	330	170.75	171.50	-267.9	2,447	-10.95%	大賣/鉅額交易
2023/12/27	56	174.55	132	174.15	172.00	-76	2,397	-3.17%	大賣/
2023/12/26	2	188.75	2	192.50	189.00	0	2,237	0.00%
2023/12/25	0.1	190.00	1	191.50	190.00	-0.9	2,181	-0.04%
2023/12/22	1	186.00	0	0.00	188.00	1	2,126	0.05%
2023/12/21	1	186.00	3	187.50	189.00	-2	2,068	-0.10%
2023/12/20	44	191.17	6	188.92	184.00	38	1,945	1.95%
2023/12/19	304	182.94	1	183.00	184.00	303	1,654	18.31%	大買/鉅額交易
2023/12/18	21	183.57	29	182.62	180.50	-8	1,542	-0.52%
2023/12/15	23	178.28	6	177.00	183.50	17	1,366	1.24%
2023/12/14	0	0.00	2	165.75	167.00	-2	1,108	-0.18%
2023/12/13	1	165.50	5	167.00	163.50	-4	1,085	-0.37%
2023/12/12	21	166.45	18	165.78	165.00	3	1,071	0.28%
2023/12/08	6	163.42	4	165.00	160.50	2	989	0.20%
2023/12/07	10	156.00	6	155.50	155.50	4	910	0.44%
2023/12/06	0	0.00	1	159.00	157.50	-1	906	-0.11%
2023/12/05	23	156.54	13	156.00	156.00	10	901	1.11%
2023/11/30	1	161.50	0	0.00	164.00	1	874	0.11%
2023/11/29	0	0.00	2	159.75	160.00	-2	833	-0.24%
2023/11/28	1	156.50	1	159.00	159.00	0	820	0.00%
2023/11/21	2	155.75	0	0.00	154.50	2	785	0.25%
2023/11/17	0	0.00	1	159.50	159.00	-1	759	-0.13%
2023/11/15	1	157.00	1	160.00	157.00	0	750	0.00%
2023/11/14	1	157.50	11	158.00	158.00	-10	742	-1.35%
2023/11/13	1	159.00	0	0.00	158.50	1	742	0.13%
2023/11/08	1	153.00	1	157.50	156.50	0	752	0.00%
2023/11/06	1	158.50	1	159.00	161.00	0	728	0.00%
2023/10/25	0	0.00	1	154.00	154.00	-1	782	-0.13%
2023/10/24	0.1	150.50	0	0.00	153.50	0.1	835	0.01%
2023/10/23	0.1	151.50	0	0.00	152.00	0.1	845	0.01%
2023/10/17	1	155.00	0	0.00	153.00	1	904	0.11%
2023/10/12	0	0.00	1	153.50	153.50	-1	964	-0.10%
2023/10/11	10	153.50	0	0.00	153.00	10	1,007	0.99%
2023/10/02	0	0.00	10	147.00	147.50	-10	1,102	-0.91%
2023/09/28	0	0.00	2	143.50	143.50	-2	1,105	-0.18%
2023/09/21	10	144.00	0	0.00	142.50	10	1,173	0.85%
2023/09/20	0	0.00	5	145.50	145.50	-5	1,187	-0.42%
2023/09/14	2	150.50	0	0.00	149.50	2	1,244	0.16%
2023/09/07	0	0.00	1	145.00	145.00	-1	1,394	-0.07%
2023/09/05	1	146.00	3	146.00	146.50	-2	1,429	-0.14%
2023/09/01	0	0.00	1	146.50	145.50	-1	1,555	-0.06%
2023/08/31	1	145.00	1	144.00	144.00	0	1,576	0.00%
2023/08/24	0	0.00	1	141.00	140.50	-1	1,902	-0.05%
2023/08/17	0	0.00	1	140.50	140.50	-1	1,936	-0.05%
2023/08/14	1	139.00	0	0.00	140.00	1	1,928	0.05%
2023/08/08	4	150.00	5	147.80	147.50	-1	1,887	-0.05%
2023/08/04	1	154.00	1	153.00	153.00	0	1,874	0.00%
2023/08/02	2	155.50	2	153.00	153.00	0	1,871	0.00%
2023/08/01	1	159.00	0	0.00	159.50	1	1,847	0.05%
2023/07/31	0	0.00	3	164.00	159.50	-3	1,842	-0.16%
2023/07/28	0	0.00	1	165.00	164.00	-1	1,812	-0.06%
2023/07/27	3	163.50	0	0.00	162.50	3	1,807	0.17%
2023/07/26	0	0.00	5	163.90	162.00	-5	1,764	-0.28%
2023/07/25	8	166.38	1	167.00	164.00	7	1,760	0.40%
2023/07/20	1	162.00	0	0.00	161.50	1	1,797	0.06%
2023/07/19	10	165.00	0	0.00	161.50	10	1,795	0.56%
2023/07/18	2	163.00	0	0.00	165.50	2	1,785	0.11%
2023/07/17	0	0.00	3	164.50	164.50	-3	1,782	-0.17%
2023/07/13	0	0.00	1	163.00	161.50	-1	1,733	-0.06%
2023/07/12	1	165.00	3	161.33	164.00	-2	1,702	-0.12%
2023/07/11	3	159.17	1	160.00	158.50	2	1,663	0.12%
2023/07/10	2	160.00	15	160.50	160.50	-13	1,653	-0.79%
2023/07/05	1	161.50	1	161.00	161.00	0	1,658	0.00%
2023/07/03	1	168.00	0	0.00	168.00	1	1,652	0.06%
2023/06/30	0	0.00	6	166.50	167.50	-6	1,664	-0.36%
2023/06/28	0	0.00	0	168.00	167.00	0	1,679	0.00%
2023/06/27	9	170.44	1	167.50	167.50	8	1,687	0.47%
2023/06/21	4	164.00	6	163.33	163.50	-2	1,715	-0.12%
2023/06/19	2	168.50	0	0.00	168.00	2	1,804	0.11%
2023/06/16	1	166.00	1	166.50	166.50	0	1,827	0.00%
2023/06/15	1	168.50	6	168.00	168.00	-5	1,826	-0.27%
2023/06/14	7	165.00	14	165.43	167.50	-7	1,892	-0.37%
2023/06/13	0	0.00	40	162.78	163.50	-40	1,928	-2.07%
2023/06/12	2	157.75	0	0.00	158.00	2	1,926	0.10%
2023/06/09	2	155.50	3	157.83	159.00	-1	1,941	-0.05%
2023/06/08	3	156.50	2	157.00	158.00	1	1,931	0.05%
2023/06/07	3	156.67	115	155.96	157.50	-112	1,933	-5.79%	大賣/鉅額交易
2023/06/06	4	164.50	1	165.00	165.00	3	1,907	0.16%
2023/06/05	22	165.95	6	166.00	165.00	16	2,015	0.79%
2023/06/02	47	169.30	20	168.25	168.50	27	1,985	1.36%
2023/06/01	7	163.29	6	162.00	163.50	1	1,922	0.05%
2023/05/31	90	165.36	88	162.98	166.00	2	1,898	0.11%
2023/05/30	152	163.21	53	163.87	164.50	99	1,849	5.35%	大買/
2023/05/25	1	150.50	0	0.00	151.00	1	1,706	0.06%
2023/05/23	1	151.00	1	152.00	151.50	0	1,736	0.00%
2023/05/22	0	0.00	1	152.00	150.00	-1	1,737	-0.06%
2023/05/19	0	0.00	1	151.00	150.00	-1	1,735	-0.06%
2023/05/18	1	151.00	0	0.00	151.00	1	1,739	0.06%
2023/05/15	1	144.50	1	145.50	145.00	0	1,735	0.00%
2023/05/12	1	146.00	0	0.00	145.50	1	1,744	0.06%
2023/05/11	0	0.00	1	147.50	144.50	-1	1,752	-0.06%
2023/05/10	1	146.00	1	145.50	146.00	0	1,766	0.00%
2023/05/09	1	150.50	0	0.00	149.50	1	1,765	0.06%
2023/05/08	6	152.00	0	0.00	151.50	6	1,788	0.34%
2023/04/28	0	0.00	2	147.75	149.00	-2	1,894	-0.11%
2023/04/26	1	143.50	0	0.00	145.00	1	1,866	0.05%
2023/04/25	7	147.64	0	0.00	145.50	7	1,830	0.38%
2023/04/20	10	155.00	10	153.50	151.00	0	1,799	0.00%
2023/04/19	5	156.00	24	156.56	154.50	-19	1,798	-1.06%
2023/04/14	5	160.50	0	0.00	161.50	5	1,771	0.28%
2023/04/13	1	161.50	13	159.00	158.50	-12	1,776	-0.68%
2023/04/12	30	162.10	9	161.39	162.50	21	1,777	1.18%
2023/04/11	6	161.92	0	0.00	162.00	6	1,773	0.34%
2023/04/10	5	162.50	0	0.00	162.50	5	1,785	0.28%
2023/04/06	4	162.88	0	0.00	160.50	4	1,780	0.22%
2023/03/31	1	168.00	2	166.50	166.00	-1	1,766	-0.06%
2023/03/30	2	165.00	1	165.00	165.00	1	1,752	0.06%
2023/03/24	2	169.50	6.1	173.61	170.00	-4.1	1,732	-0.24%
2023/03/23	2	171.75	1.5	171.50	171.50	0.5	1,683	0.03%
2023/03/22	3	169.50	1	169.00	170.00	2	1,637	0.12%
2023/03/21	0	0.00	3	167.33	165.50	-3	1,595	-0.19%
2023/03/20	2	162.50	2	167.00	166.00	0	1,570	0.00%
2023/03/17	33	167.33	49	166.44	165.00	-16	1,563	-1.02%
2023/03/16	0	0.00	1	162.50	165.50	-1	1,467	-0.07%
2023/03/15	1	162.50	3	161.00	161.00	-2	1,405	-0.14%
2023/03/13	3	155.67	1	156.00	156.00	2	1,422	0.14%
2023/03/09	6	167.25	6	165.83	165.50	0	1,433	0.00%
2023/03/08	16	163.38	18	164.61	165.50	-2	1,402	-0.14%
2023/03/07	0	0.00	1	155.00	155.50	-1	1,372	-0.07%
2023/03/06	2	152.75	3	154.00	154.50	-1	1,387	-0.07%
2023/02/23	0	0.00	2	152.00	152.50	-2	1,528	-0.13%
2023/02/22	2	151.00	0	0.00	150.50	2	1,543	0.13%
2023/02/20	0	0.00	1	155.50	156.50	-1	1,586	-0.06%
2023/02/17	1.1	153.05	1	153.50	153.00	0.1	1,631	0.00%
2023/02/16	1	152.50	1	155.50	155.50	0	1,680	0.00%
2023/02/15	1	151.50	0	0.00	151.00	1	1,790	0.06%
2023/02/09	0	159.00	0	0.00	157.00	0	1,960	0.00%
2023/02/08	0	0.00	1	161.00	160.00	-1	1,971	-0.05%
2023/02/07	0	0.00	27	156.83	158.50	-27	1,982	-1.36%
2023/02/06	3	159.00	0	0.00	156.00	3	2,037	0.15%
2023/02/03	2	166.50	2	162.50	163.00	0	2,033	0.00%
2023/02/02	1	159.00	3	160.83	161.50	-2	2,006	-0.10%
2023/01/31	0	0.00	1	155.00	155.50	-1	2,087	-0.05%
2023/01/30	1	152.50	1	153.00	152.50	0	2,114	0.00%
2023/01/16	0	0.00	2	150.00	149.00	-2	2,191	-0.09%
2023/01/12	1	149.00	1	149.00	147.00	0	2,286	0.00%
2023/01/10	1	151.00	3	149.00	149.00	-2	2,337	-0.09%
2023/01/05	1	144.00	0	0.00	142.50	1	2,429	0.04%
2023/01/04	3	141.00	0	0.00	141.50	3	2,460	0.12%
2022/12/20	0	0.00	2	144.50	143.50	-2	2,774	-0.07%
2022/12/19	1	150.00	0	0.00	151.00	1	2,825	0.04%
2022/12/15	0	0.00	33	154.00	153.50	-33	2,868	-1.15%
2022/12/13	0	0.00	7	151.00	150.50	-7	2,886	-0.24%
2022/12/07	3	154.50	0	0.00	152.00	3	2,954	0.10%
2022/12/06	5	159.00	0	0.00	157.00	5	2,970	0.17%
2022/12/01	3	162.67	5	161.10	160.00	-2	3,009	-0.07%
2022/11/30	1	157.00	0	0.00	157.00	1	3,003	0.03%
2022/11/29	25	154.86	6	154.92	154.50	19	3,021	0.63%
2022/11/25	16	168.13	10	174.00	166.50	6	2,986	0.20%
2022/11/24	40	171.06	29.1	170.88	172.00	10.9	2,977	0.37%
2022/11/22	2	163.75	2	164.75	165.50	0	2,973	0.00%
2022/11/21	2	167.50	0	0.00	165.50	2	3,003	0.07%
2022/11/18	0	0.00	1	164.00	164.00	-1	3,047	-0.03%
2022/11/17	0	0.00	2	168.50	167.50	-2	3,058	-0.07%
2022/11/15	1	166.00	1	165.50	167.50	0	3,052	0.00%
2022/11/14	0	0.00	1	162.50	164.50	-1	3,073	-0.03%
2022/11/11	22	167.07	22	168.41	163.50	0	3,123	0.00%
2022/11/10	15	158.67	15	159.50	158.50	0	3,083	0.00%
2022/11/09	3	156.67	1	157.00	157.00	2	3,221	0.06%
2022/11/08	1	157.00	1	153.50	153.00	0	3,325	0.00%
2022/11/07	0	0.00	1	154.50	151.50	-1	3,364	-0.03%
2022/11/04	0	0.00	4	149.38	150.50	-4	3,468	-0.12%
2022/11/03	7	148.21	2	148.50	148.50	5	3,550	0.14%
2022/11/02	2	145.25	45	147.03	145.50	-43	3,577	-1.20%
2022/11/01	1	144.00	0	0.00	144.50	1	3,572	0.03%
2022/10/31	2	145.50	12	144.38	145.50	-10	3,610	-0.28%
2022/10/28	1	140.50	5	142.50	140.50	-4	3,620	-0.11%
2022/10/27	3	145.00	5	143.90	145.50	-2	3,615	-0.06%
2022/10/25	2	138.50	6	140.08	137.50	-4	3,576	-0.11%
2022/10/24	4	140.75	2	142.50	139.50	2	3,572	0.06%
2022/10/21	3	136.50	0	0.00	134.00	3	3,597	0.08%
2022/10/20	3	137.17	5	139.70	137.00	-2	3,638	-0.05%
2022/10/17	2	137.00	1	139.00	139.00	1	3,808	0.03%
2022/10/14	2	139.00	0	0.00	139.00	2	3,907	0.05%
2022/10/13	0	0.00	3	126.83	126.50	-3	4,037	-0.07%
2022/10/12	0	0.00	1	134.00	134.00	-1	4,053	-0.02%
2022/10/11	3	132.67	0	0.00	132.50	3	4,073	0.07%
2022/10/07	1	145.00	0	0.00	143.00	1	4,102	0.02%
2022/10/06	11	146.82	0	0.00	146.50	11	4,149	0.27%
2022/10/05	0	0.00	2	148.00	144.00	-2	4,184	-0.05%
2022/10/04	0.9	143.00	0	0.00	144.00	0.9	4,191	0.02%
2022/10/03	10	138.00	0	0.00	139.00	10	4,205	0.24%
2022/09/30	20	133.50	20	130.70	137.00	0	4,299	0.00%
2022/09/29	0	0.00	5	140.50	135.00	-5	4,369	-0.11%
2022/09/28	0.1	138.00	1	139.00	135.50	-0.9	4,441	-0.02%
2022/09/27	35	142.07	26	143.65	144.50	9	4,492	0.20%
2022/09/26	3	145.17	0	0.00	144.00	3	4,558	0.07%
2022/09/23	2	156.50	0	0.00	154.50	2	4,650	0.04%
2022/09/21	1	159.00	8	162.00	159.50	-7	4,756	-0.15%
2022/09/20	2	163.00	0	0.00	163.00	2	4,895	0.04%
2022/09/19	15	165.83	0	0.00	162.50	15	4,983	0.30%
2022/09/16	10	167.50	0	0.00	166.50	10	5,061	0.20%
2022/09/15	6.1	172.67	0	0.00	169.50	6.1	5,174	0.12%
2022/09/14	0	0.00	10	169.50	174.00	-10	5,280	-0.19%
2022/09/13	10	177.20	10	179.50	176.50	0	5,378	0.00%
2022/09/12	11	177.45	5	177.50	177.00	6	5,467	0.11%
2022/09/08	2	169.50	1	170.50	171.00	1	5,626	0.02%
2022/09/07	1	167.50	17	165.47	165.50	-16	5,685	-0.28%
2022/09/06	7	165.14	0	0.00	166.50	7	5,733	0.12%
2022/09/05	3	172.17	1	168.50	168.00	2	5,818	0.03%
2022/09/02	0	0.00	1	175.50	174.50	-1	5,894	-0.02%
2022/09/01	7	175.36	2	173.50	173.00	5	6,029	0.08%
2022/08/31	8	176.50	0	0.00	183.00	8	6,090	0.13%
2022/08/30	0	0.00	1	173.00	178.00	-1	6,139	-0.02%
2022/08/29	1	170.00	2	171.50	171.00	-1	6,249	-0.02%
2022/08/26	7	185.57	1	181.00	181.00	6	6,402	0.09%
2022/08/25	8	185.25	43	183.50	183.00	-35	6,562	-0.53%
2022/08/24	1	178.50	3	178.00	178.00	-2	6,619	-0.03%
2022/08/23	0	0.00	1	179.00	179.00	-1	6,797	-0.01%
2022/08/22	5	178.00	1	178.00	177.50	4	7,045	0.06%
2022/08/19	1	185.00	1	184.50	183.50	0	7,252	0.00%
2022/08/18	29	182.79	63	177.62	183.00	-34	7,339	-0.46%
2022/08/17	2	185.50	1	183.50	183.00	1	7,423	0.01%
2022/08/16	69	189.52	23	186.89	185.50	46	7,524	0.61%
2022/08/15	53	183.76	74	181.55	186.00	-21	7,476	-0.28%
2022/08/12	40	175.25	20	173.75	176.50	20	7,450	0.27%
2022/08/11	3	172.17	6	170.25	173.00	-3	7,652	-0.04%
2022/08/10	7	163.93	1	169.50	162.00	6	7,819	0.08%
2022/08/09	11	174.55	8	175.19	173.00	3	8,115	0.04%
2022/08/08	9	174.50	1	174.00	174.50	8	8,565	0.09%
2022/08/05	0	0.00	5	169.80	173.50	-5	8,735	-0.06%
2022/08/04	2	161.25	0	0.00	163.50	2	8,838	0.02%
2022/08/02	12	164.96	2	166.50	167.00	10	9,204	0.11%
2022/07/29	6	171.75	3	171.67	172.00	3	9,459	0.03%
2022/07/28	3	168.33	5	172.80	168.50	-2	9,627	-0.02%
2022/07/27	1	172.00	1	168.50	173.00	0	9,699	0.00%
2022/07/26	1	168.00	10	168.90	167.50	-9	9,702	-0.09%
2022/07/25	7	174.00	0	0.00	171.50	7	9,712	0.07%
2022/07/22	13	180.19	11	177.23	177.50	2	9,819	0.02%
2022/07/21	2	178.25	42	175.83	180.00	-40	9,807	-0.41%
2022/07/20	34	172.03	12	173.33	170.00	22	9,789	0.22%
2022/07/19	18	161.72	22	162.95	165.00	-4	9,737	-0.04%
2022/07/18	7	164.21	8	166.00	166.00	-1	9,823	-0.01%
2022/07/15	25	164.16	0	0.00	165.00	25	9,838	0.25%
2022/07/14	1	150.00	64	160.23	160.50	-63	9,894	-0.64%
2022/07/13	43	156.57	62	154.32	154.00	-19	9,905	-0.19%
2022/07/12	3	159.00	10	155.00	153.00	-7	9,934	-0.07%
2022/07/11	5	167.00	51	167.61	164.00	-46	10,019	-0.46%
2022/07/08	40	169.56	2	165.50	165.50	38	10,062	0.38%
2022/07/07	3	163.67	6	163.67	167.00	-3	10,008	-0.03%
2022/07/06	5	161.00	3	160.33	157.50	2	9,944	0.02%
2022/07/05	0	0.00	2	165.75	167.00	-2	9,961	-0.02%
2022/07/04	37	166.59	4	165.38	165.00	33	9,906	0.33%
2022/07/01	12	170.50	19	172.66	164.00	-7	9,873	-0.07%
2022/06/30	9	179.56	6	178.67	176.50	3	9,868	0.03%
2022/06/29	8	182.44	5	184.30	185.50	3	9,965	0.03%
2022/06/28	11	185.55	10	187.10	188.50	1	10,053	0.01%
2022/06/27	0	0.00	4	191.00	194.00	-4	10,018	-0.04%
2022/06/24	19	184.50	7	185.21	184.50	12	10,160	0.12%
2022/06/23	15	187.47	21	187.12	188.00	-6	10,236	-0.06%
2022/06/22	18	194.42	6	192.92	187.50	12	10,215	0.12%
2022/06/21	4	204.13	10	200.40	203.50	-6	10,153	-0.06%
2022/06/20	6	204.00	5	204.10	198.50	1	10,157	0.01%
2022/06/17	6	209.25	5	208.00	206.50	1	10,182	0.01%
2022/06/16	2	229.75	2	232.00	220.00	0	10,130	0.00%
2022/06/15	8	230.63	6	232.25	229.00	2	10,301	0.02%
2022/06/14	5	230.20	7	233.14	235.00	-2	10,341	-0.02%
2022/06/13	16	239.94	1	241.50	233.00	15	10,309	0.15%
2022/06/10	8	244.56	23	240.22	250.00	-15	10,277	-0.15%
2022/06/09	2	244.75	4	246.00	246.00	-2	10,312	-0.02%
2022/06/08	3	243.67	3	244.00	244.00	0	10,249	0.00%
2022/06/07	6	244.00	6	247.58	242.50	0	10,242	0.00%
2022/06/06	3	253.67	74	263.32	253.50	-71	10,140	-0.70%
2022/06/02	64	265.31	46	265.17	265.00	18	9,988	0.18%
2022/06/01	32	259.22	55	257.75	259.00	-23	9,830	-0.23%
2022/05/31	61	259.22	63	259.52	259.50	-2	9,742	-0.02%
2022/05/30	119	254.66	56	255.47	254.50	63	9,590	0.66%	大買/
2022/05/27	18	243.06	49	243.44	244.50	-31	9,412	-0.33%
2022/05/26	14	231.71	21	230.12	232.00	-7	9,208	-0.08%
2022/05/25	28	227.55	31	227.13	229.50	-3	9,074	-0.03%
2022/05/24	11	230.05	21	231.52	221.50	-10	8,933	-0.11%
2022/05/23	68	241.68	30	240.92	237.00	38	8,774	0.43%
2022/05/20	12	242.71	13	244.27	243.00	-1	8,674	-0.01%
2022/05/19	25	242.44	27	243.91	245.50	-2	8,568	-0.02%
2022/05/18	24	244.40	18	247.08	246.00	6	8,321	0.07%
2022/05/17	58	240.31	127	238.66	249.00	-69	8,075	-0.85%	大賣/
2022/05/16	142	236.01	64	241.84	232.00	78	7,754	1.01%	大買/
2022/05/13	21	226.83	22	225.82	229.00	-1	7,375	-0.01%
2022/05/12	4	210.50	5	213.20	208.50	-1	7,403	-0.01%
2022/05/11	35	217.60	37	218.18	218.00	-2	7,443	-0.03%
2022/05/10	14	208.50	12	212.00	213.00	2	7,301	0.03%
2022/05/09	21	206.62	15	212.13	202.00	6	7,198	0.08%
2022/05/06	12	215.92	0	0.00	214.00	12	7,135	0.17%
2022/05/05	23	214.93	53	218.50	221.00	-30	7,016	-0.43%
2022/05/04	26	208.40	12	202.33	201.00	14	6,855	0.20%
2022/05/03	1	195.00	1	198.00	200.50	0	6,761	0.00%
2022/04/29	1	196.00	3	197.00	195.00	-2	6,757	-0.03%
2022/04/28	2	196.00	2	192.75	196.50	0	6,692	0.00%
2022/04/27	4	193.88	0	0.00	195.00	4	6,556	0.06%
2022/04/26	1	204.50	6	205.33	202.50	-5	6,412	-0.08%
2022/04/25	11	210.91	11	210.18	212.50	0	6,317	0.00%
2022/04/22	1	212.50	11	212.41	213.00	-10	6,264	-0.16%
2022/04/21	7	227.07	17	229.12	231.00	-10	6,129	-0.16%
2022/04/20	10	223.00	1	220.50	224.50	9	6,074	0.15%
2022/04/18	2	230.50	0	0.00	224.50	2	5,937	0.03%
2022/04/15	5	240.50	82	245.39	228.00	-77	5,882	-1.31%
2022/04/14	48	255.36	110	259.61	250.50	-62	5,784	-1.07%	大賣/
2022/04/13	79	257.77	6	255.92	259.00	73	5,740	1.27%
2022/04/12	1	259.00	25	251.82	250.50	-24	5,712	-0.42%
2022/04/11	7	265.57	56	258.44	252.50	-49	5,680	-0.86%
2022/04/08	6	268.75	1	271.00	267.50	5	5,586	0.09%
2022/04/07	8	277.00	98	274.55	269.00	-90	5,556	-1.62%
2022/04/06	53	277.08	32	271.34	278.50	21	5,474	0.38%
2022/04/01	26.3	281.60	57	276.41	281.00	-30.8	5,339	-0.58%
2022/03/31	88	297.27	42	296.92	289.50	46	5,203	0.88%
2022/03/30	68	290.70	67	288.45	289.00	1	5,114	0.02%
2022/03/29	82	295.50	40	305.26	289.00	42	5,103	0.82%
2022/03/28	230.1	312.74	10	317.00	301.00	220.1	4,898	4.49%	大買/鉅額交易
2022/03/25	16.2	343.51	31	353.15	334.00	-14.8	4,773	-0.31%
2022/03/24	2	370.25	1	375.00	371.00	1	4,706	0.02%
2022/03/23	1	373.50	3	367.83	372.50	-2	4,705	-0.04%
2022/03/22	7	357.07	6	360.58	368.00	1	4,721	0.02%
2022/03/21	7	347.21	9	347.11	358.00	-2	4,660	-0.04%
2022/03/18	2	338.50	38.3	320.84	347.50	-36.3	4,635	-0.78%
2022/03/17	37	316.65	1.3	313.92	317.00	35.7	4,536	0.79%
2022/03/16	5.2	284.67	5	283.60	288.50	0.2	4,634	0.00%
2022/03/15	1.1	297.82	3	295.33	285.00	-1.9	4,686	-0.04%
2022/03/14	50	308.27	55	310.54	308.50	-5	4,754	-0.11%
2022/03/10	0	0.00	1.2	286.68	287.00	-1.2	4,611	-0.03%
2022/03/09	1	275.50	1	270.00	277.00	0	4,578	0.00%
2022/03/08	1	281.50	0	0.00	260.50	1	4,621	0.02%
2022/03/04	0	0.00	4	286.75	286.00	-4	4,906	-0.08%
2022/03/03	2	289.25	2	286.00	285.00	0	5,076	0.00%
2022/03/02	1	284.00	2	284.25	281.50	-1	5,105	-0.02%
2022/02/24	6	258.83	1	255.00	253.50	5	5,548	0.09%
2022/02/23	1.2	266.25	0	0.00	266.00	1.2	5,637	0.02%
2022/02/22	6	264.17	5	263.50	263.50	1	5,647	0.02%
2022/02/21	1	277.00	0	0.00	276.00	1	5,639	0.02%
2022/02/17	5	280.40	3	281.00	284.00	2	5,602	0.04%
2022/02/16	1	282.00	3	288.83	280.50	-2	5,554	-0.04%
2022/02/15	7	284.43	6	293.58	283.00	1	5,512	0.02%
2022/02/14	2	294.00	1	296.00	291.50	1	5,466	0.02%
2022/02/11	0	0.00	5.1	285.04	294.00	-5.1	5,344	-0.10%
2022/02/10	20	260.20	34	267.46	268.50	-14	5,144	-0.27%
2022/02/09	17	249.62	11	250.09	250.50	6	5,027	0.12%
2022/02/08	57.1	252.32	4	240.63	241.00	53.1	4,983	1.07%
2022/02/07	51	254.78	142	255.31	254.00	-91	4,890	-1.86%	大賣/
2022/01/26	1	277.00	1	282.00	282.00	0	4,842	0.00%
2022/01/24	37	274.00	3	271.67	280.00	34	4,805	0.71%
2022/01/21	3	267.00	0	0.00	262.50	3	4,762	0.06%
2022/01/20	0	0.00	7	273.36	276.00	-7	4,749	-0.15%
2022/01/19	11	268.95	9	270.61	272.00	2	4,739	0.04%
2022/01/18	0	0.00	4	271.00	268.00	-4	4,738	-0.08%
2022/01/17	9	266.56	4	272.75	270.50	5	4,734	0.11%
2022/01/14	5	260.00	14	256.14	266.50	-9	4,685	-0.19%
2022/01/13	0	0.00	2	266.50	264.50	-2	4,685	-0.04%
2022/01/12	7	268.50	4	269.00	261.50	3	4,685	0.06%
2022/01/10	1	259.00	0	0.00	266.50	1	4,621	0.02%
2022/01/07	11	270.73	2	269.50	263.00	9	4,597	0.20%
2022/01/06	1	270.00	1	275.00	274.00	0	4,548	0.00%
2021/12/30	1	291.00	1	293.50	290.00	0	4,433	0.00%
2021/12/29	2	293.75	1	292.00	292.00	1	4,429	0.02%
2021/12/28	1	298.00	3	300.00	292.50	-2	4,443	-0.05%
2021/12/27	19	297.32	49	300.66	297.00	-30	4,461	-0.67%
2021/12/24	1	294.00	2	302.50	304.00	-1	4,435	-0.02%
2021/12/23	0	0.00	2	298.00	294.50	-2	4,351	-0.05%
2021/12/22	1	292.00	0	0.00	286.00	1	4,254	0.02%
2021/12/21	37	290.38	37	289.00	290.50	0	4,227	0.00%
2021/12/20	3	289.00	1	288.00	288.00	2	4,176	0.05%
2021/12/17	18	294.00	23	294.15	294.50	-5	4,130	-0.12%
2021/12/16	0	0.00	2	306.50	302.00	-2	4,063	-0.05%
2021/12/15	14	284.39	14	287.29	284.50	0	3,906	0.00%
2021/12/14	17	287.88	26	293.60	288.00	-9	3,814	-0.24%
2021/12/13	18	293.47	16	306.94	292.00	2	3,704	0.05%
2021/12/10	2	293.25	2	306.25	297.50	0	3,530	0.00%
2021/12/09	15	286.73	15	297.20	280.00	0	3,304	0.00%
2021/12/08	10	298.00	24	286.02	298.00	-14	3,150	-0.44%
2021/12/07	20	271.00	22	261.23	271.00	-2	2,987	-0.07%
2021/12/06	1	260.00	0	0.00	260.50	1	2,928	0.03%
2021/12/03	1	261.50	1	258.50	255.50	0	2,924	0.00%
2021/12/02	2	256.75	1	257.00	257.00	1	2,870	0.03%
2021/12/01	13	261.23	16	260.19	264.00	-3	2,803	-0.11%
2021/11/30	80	255.54	63	255.04	250.00	17	2,663	0.64%
2021/11/29	16	246.56	15	248.47	242.00	1	2,474	0.04%
2021/11/26	0	0.00	2	232.75	235.50	-2	2,274	-0.09%
2021/11/25	4	231.63	6	232.92	234.00	-2	2,190	-0.09%
2021/11/24	42	231.43	38	231.18	232.00	4	2,038	0.20%
2021/11/23	32	203.84	61	207.95	211.00	-29	1,744	-1.66%
2021/11/22	21	209.90	5	208.40	210.00	16	1,601	1.00%
2021/11/19	3	192.33	2	195.00	191.00	1	1,503	0.07%
2021/11/18	0	0.00	3	190.67	190.00	-3	1,494	-0.20%
2021/11/17	1	182.50	0	0.00	188.50	1	1,468	0.07%
2021/11/15	2	192.50	11	189.73	185.50	-9	1,468	-0.61%
2021/11/12	0	0.00	1	188.00	189.00	-1	1,457	-0.07%
2021/11/11	17	184.21	29	186.10	190.00	-12	1,428	-0.84%
2021/11/10	96	179.43	26	182.19	185.50	70	1,346	5.20%
2021/11/09	0	0.00	1	169.00	169.00	-1	1,234	-0.08%
2021/11/05	2	167.50	2	170.50	169.00	0	1,259	0.00%
2021/11/02	2	168.00	25	171.50	167.50	-23	1,217	-1.89%
2021/11/01	25	167.24	8	165.50	166.50	17	1,178	1.44%
2021/10/29	1	156.50	2	158.25	157.50	-1	1,148	-0.09%
2021/10/28	1	154.50	1	156.50	156.00	0	1,121	0.00%
2021/10/27	1	154.00	3	155.67	154.50	-2	1,114	-0.18%
2021/10/26	1	151.50	1	149.00	151.00	0	1,094	0.00%
2021/10/25	3	147.17	0	0.00	147.00	3	1,074	0.28%
2021/10/22	3	153.33	0	0.00	153.50	3	1,066	0.28%
2021/10/20	2	155.00	3	155.50	154.00	-1	1,043	-0.10%
2021/10/18	1	149.50	0	0.00	148.50	1	1,076	0.09%
2021/10/14	1	146.00	1	147.50	146.50	0	1,091	0.00%
2021/10/01	3	154.67	0	0.00	151.00	3	1,209	0.25%
2021/09/30	1	161.00	0	0.00	161.00	1	1,249	0.08%
2021/09/29	0	0.00	1	163.00	165.50	-1	1,249	-0.08%
2021/09/28	1	166.00	0	0.00	163.50	1	1,242	0.08%
2021/09/23	1	173.50	0	0.00	172.00	1	1,276	0.08%
2021/09/08	1	173.50	2	178.75	175.00	-1	1,575	-0.06%
2021/09/06	2	187.50	1	193.00	186.50	1	1,562	0.06%
2021/09/02	1	190.00	0	0.00	182.00	1	1,541	0.06%
2021/08/30	0	0.00	4	182.38	183.50	-4	1,742	-0.23%
2021/08/27	4	176.63	0	0.00	176.50	4	1,785	0.22%
2021/08/26	5	179.90	0	0.00	180.00	5	1,821	0.27%
2021/08/17	1	175.50	0	0.00	167.00	1	2,058	0.05%
2021/08/16	1	176.00	0	0.00	177.00	1	2,060	0.05%
2021/08/13	1	182.50	1	180.50	176.50	0	2,071	0.00%
2021/08/05	1	190.00	0	0.00	189.00	1	2,313	0.04%
2021/08/04	1	196.00	1	196.00	191.00	0	2,374	0.00%
2021/08/03	1	191.00	0	0.00	191.00	1	2,413	0.04%
2021/07/30	0	0.00	1	194.00	188.00	-1	2,507	-0.04%
2021/07/28	1	186.00	0	0.00	189.50	1	2,568	0.04%
2021/07/27	1	200.00	0	0.00	193.50	1	2,629	0.04%
2021/07/23	0	0.00	1	193.00	193.00	-1	2,734	-0.04%
2021/07/15	1	215.50	0	0.00	212.00	1	3,554	0.03%
2021/07/14	1	220.00	3	211.00	218.50	-2	3,615	-0.06%
2021/07/13	4	216.00	1	206.00	220.00	3	3,602	0.08%
2021/07/12	0	0.00	3	199.50	200.00	-3	3,537	-0.08%
2021/07/08	2	200.00	2	195.00	193.50	0	3,511	0.00%
2021/07/07	0	0.00	1	193.50	197.00	-1	3,489	-0.03%
2021/07/02	0	0.00	1	182.50	184.00	-1	3,528	-0.03%
2021/06/30	1	189.50	0	0.00	189.00	1	3,544	0.03%
2021/06/29	2	187.25	2	188.25	186.50	0	3,532	0.00%
2021/06/25	0.9	184.00	2	182.50	184.00	-1.1	3,498	-0.03%
2021/06/24	3	180.17	2	181.00	182.00	1	3,473	0.03%
2021/06/23	5	176.50	5	177.50	178.50	0	3,440	0.00%
2021/06/22	1	177.00	0	0.00	172.50	1	3,385	0.03%
2021/06/21	0	0.00	3	176.00	175.50	-3	3,354	-0.09%
2021/06/18	5	186.20	11	186.68	179.00	-6	3,336	-0.18%
2021/06/17	4	186.50	7	187.57	183.00	-3	3,280	-0.09%
2021/06/16	1	175.50	0	0.00	178.00	1	3,215	0.03%
2021/06/15	0	0.00	5	174.00	177.00	-5	3,210	-0.16%
2021/06/09	10	180.85	1	186.50	176.50	9	3,179	0.28%
2021/06/08	1	177.50	5	181.00	178.00	-4	3,109	-0.13%
2021/06/04	1	173.50	6	173.42	170.50	-5	2,978	-0.17%
2021/06/03	6	175.42	5	174.10	176.00	1	2,953	0.03%
2021/06/02	7	169.64	9	172.67	167.50	-2	2,938	-0.07%
2021/06/01	3	165.83	1	167.50	164.00	2	2,893	0.07%
2021/05/31	1	165.00	2	168.00	168.50	-1	2,877	-0.03%
2021/05/28	1	167.50	0	0.00	167.50	1	2,884	0.03%
2021/05/27	6	162.75	6	168.00	168.00	0	2,863	0.00%
2021/05/26	12	168.29	1	182.50	166.00	11	2,842	0.39%
2021/05/25	0	0.00	7	165.64	171.50	-7	2,754	-0.25%
2021/05/24	1	153.00	0	0.00	156.00	1	2,702	0.04%
2021/05/21	2	157.00	0	0.00	157.00	2	2,709	0.07%
2021/05/20	1	155.50	0	0.00	157.00	1	2,717	0.04%
2021/05/19	3	159.00	0	0.00	158.50	3	2,759	0.11%
2021/05/18	13	150.27	14	153.57	158.50	-1	2,787	-0.04%
2021/05/17	11	153.73	11	156.36	147.00	0	2,746	0.00%
2021/05/14	0	0.00	1	148.50	149.00	-1	2,659	-0.04%
2021/05/12	2	140.50	3	144.67	146.00	-1	2,579	-0.04%
2021/05/11	1	144.50	0	0.00	145.50	1	2,518	0.04%
2021/05/10	2	158.50	0	0.00	155.50	2	2,476	0.08%
2021/05/07	1	167.00	1	169.00	171.00	0	2,436	0.00%
2021/05/06	3	171.83	2	166.50	167.00	1	2,407	0.04%
2021/05/05	1	175.00	1	181.00	171.00	0	2,408	0.00%
2021/05/04	2	182.00	2	182.25	179.50	0	2,392	0.00%
2021/05/03	4	188.38	1	183.00	183.00	3	2,337	0.13%
2021/04/29	0	0.00	2	191.00	192.00	-2	2,314	-0.09%
2021/04/28	3	186.00	2	187.50	185.00	1	2,271	0.04%
2021/04/27	2	186.00	2	191.75	191.50	0	2,215	0.00%
2021/04/26	24	195.08	43	198.29	195.00	-19	2,150	-0.88%
2021/04/23	85	194.56	39	193.76	196.50	46	2,025	2.27%
2021/04/22	8	175.31	22.5	176.74	179.00	-14.5	1,821	-0.80%
2021/04/21	44	173.51	37	176.72	171.50	7	1,660	0.42%
2021/04/20	0	0.00	2	157.75	168.00	-2	1,426	-0.14%
2021/04/19	0	0.00	10	151.85	153.00	-10	1,356	-0.74%
2021/04/16	0	0.00	1	147.50	147.00	-1	1,342	-0.07%
2021/04/12	1	147.50	0	0.00	145.50	1	1,405	0.07%
2021/04/08	4	153.00	3	155.00	152.00	1	1,408	0.07%
2021/04/07	0	0.00	3	151.33	152.00	-3	1,340	-0.22%
2021/04/06	1	137.50	0	0.00	138.50	1	1,353	0.07%
2021/03/31	0	0.00	12	136.00	135.50	-12	1,356	-0.88%
2021/03/30	6	134.00	2	134.50	134.00	4	1,353	0.30%
2021/03/29	8	135.13	0	0.00	135.00	8	1,348	0.59%
2021/03/22	0	0.00	3	136.33	138.00	-3	1,414	-0.21%
2021/03/19	2	135.50	0	0.00	135.00	2	1,425	0.14%
2021/03/15	1	134.00	0	0.00	134.00	1	1,653	0.06%
2021/03/12	1	136.50	0	0.00	136.50	1	1,662	0.06%
2021/03/11	0	0.00	0.5	138.04	138.00	-0.5	1,688	-0.03%
2021/03/10	0	0.00	2	139.00	137.00	-2	1,734	-0.12%
2021/03/09	3	136.00	0	0.00	136.50	3	1,824	0.16%
2021/03/08	0	0.00	1	144.00	143.50	-1	1,869	-0.05%
2021/02/26	0	0.00	1	149.50	150.00	-1	2,217	-0.05%
2021/02/25	0.3	149.50	2	150.00	152.00	-1.7	2,401	-0.07%
2021/02/24	4	151.00	9	151.00	149.00	-5	2,635	-0.19%
2021/02/23	6	151.33	13.3	152.06	151.00	-7.3	2,646	-0.28%
2021/02/22	13	150.04	4	150.25	151.00	9	2,631	0.34%
2021/02/19	10	150.20	11	153.41	150.00	-1	2,612	-0.04%
2021/02/18	2	148.50	2	150.00	148.50	0	2,576	0.00%
2021/02/17	0	0.00	11	139.05	139.50	-11	2,498	-0.44%
2021/02/05	0	0.00	5	127.00	127.00	-5	2,481	-0.20%
2021/01/29	2	131.00	0	0.00	128.00	2	2,570	0.08%
2021/01/27	10	140.00	0	0.00	137.50	10	2,634	0.38%
2021/01/26	10	146.00	3	142.50	143.50	7	2,620	0.27%
2021/01/25	1	145.00	0	0.00	149.00	1	2,616	0.04%
2021/01/22	2	145.75	1	148.00	147.00	1	2,600	0.04%
2021/01/21	3	142.50	3	146.83	142.50	0	2,570	0.00%
2021/01/20	0	0.00	10.5	142.05	141.00	-10.5	2,559	-0.41%
2021/01/18	0	0.00	2	145.00	145.00	-2	2,573	-0.08%
2021/01/15	5	144.00	0	0.00	141.00	5	2,588	0.19%
2021/01/14	2	144.00	3	146.17	145.50	-1	2,660	-0.04%
2021/01/12	6	142.75	3	141.50	140.00	3	2,750	0.11%
2021/01/11	0	0.00	5	145.00	145.00	-5	2,812	-0.18%
2021/01/08	0	0.00	21	141.36	143.50	-21	3,039	-0.69%
2021/01/06	0	0.00	1	139.00	136.50	-1	3,063	-0.03%
2020/12/30	3	136.00	0	0.00	138.50	3	2,997	0.10%
2020/12/29	2	137.00	8	138.19	135.50	-6	2,984	-0.20%
2020/12/25	2	133.50	0	0.00	132.50	2	2,952	0.07%
2020/12/22	14	135.86	13	133.54	133.00	1	2,941	0.03%
2020/12/21	6	133.42	0	0.00	133.50	6	2,930	0.20%
2020/12/11	5	135.70	1	135.00	135.00	4	3,071	0.13%
2020/12/10	8	142.44	0	0.00	138.00	8	3,028	0.26%
2020/12/09	9	148.56	7	150.36	146.00	2	2,969	0.07%
2020/12/08	2	146.50	2	145.50	145.00	0	2,820	0.00%
2020/12/04	16	147.00	6	147.58	146.50	10	2,777	0.36%
2020/12/03	11	145.32	4	150.00	142.50	7	2,725	0.26%
2020/12/02	2	146.75	7	148.14	145.00	-5	2,634	-0.19%
2020/12/01	6	144.50	12	142.79	143.50	-6	2,568	-0.23%
2020/11/30	6	146.50	18	147.11	146.00	-12	2,478	-0.48%
2020/11/27	2	136.50	2	133.75	136.50	0	2,279	0.00%
2020/11/26	11	135.55	4	135.63	135.00	7	2,264	0.31%
2020/11/25	1	136.00	2	134.50	132.00	-1	2,212	-0.05%
2020/11/24	12	135.42	89	136.47	137.00	-77	2,159	-3.57%
2020/11/23	116	133.70	44	133.07	136.00	72	1,968	3.66%	大買/
2020/11/20	0	0.00	11	122.32	124.00	-11	1,728	-0.64%
2020/11/18	0	0.00	2	116.50	117.50	-2	1,717	-0.12%
2020/11/17	3	117.17	3	118.33	116.00	0	1,721	0.00%
2020/11/16	1	117.00	4	117.13	117.50	-3	1,731	-0.17%
2020/11/13	4	114.75	1	115.50	114.50	3	1,722	0.17%
2020/11/12	1	116.50	2	117.25	116.50	-1	1,710	-0.06%
2020/11/10	2	122.00	0	0.00	118.00	2	1,690	0.12%
2020/11/09	3	123.00	1	123.50	122.00	2	1,683	0.12%
2020/11/06	3	121.50	3	121.00	121.00	0	1,672	0.00%
2020/11/05	1	121.00	4	120.63	120.00	-3	1,659	-0.18%
2020/11/04	8	120.19	12	119.88	122.00	-4	1,637	-0.24%
2020/11/03	9	112.00	0	0.00	114.50	9	1,576	0.57%
2020/11/02	0	0.00	5	113.00	110.00	-5	1,561	-0.32%
2020/10/30	8	114.81	0	0.00	113.00	8	1,562	0.51%
2020/10/28	1	117.50	2	119.50	117.00	-1	1,565	-0.06%
2020/10/27	1	116.50	17	119.41	120.50	-16	1,557	-1.03%
2020/10/23	4	122.25	0	0.00	121.50	4	1,529	0.26%
2020/10/22	13	123.92	14	124.86	123.00	-1	1,540	-0.06%
2020/10/21	1	122.00	10	121.00	123.00	-9	1,461	-0.62%
2020/10/20	26	124.40	2	122.00	122.00	24	1,445	1.66%
2020/10/19	45	119.47	43	120.02	120.00	2	1,351	0.15%
2020/10/16	69	122.62	95	121.03	122.50	-26	1,284	-2.02%
2020/10/15	31	113.08	1	111.00	112.00	30	1,056	2.84%
2020/10/14	1	106.00	0	0.00	106.00	1	988	0.10%
2020/10/08	2	108.00	0	0.00	107.50	2	1,018	0.20%
2020/10/05	1	111.50	0	0.00	108.00	1	1,079	0.09%
2020/09/28	0	0.00	1	105.00	105.00	-1	1,140	-0.09%
2020/09/25	1	103.00	0	0.00	103.00	1	1,169	0.09%
2020/09/17	0	0.00	1	116.00	117.50	-1	1,293	-0.08%
2020/09/08	0	0.00	3	103.50	103.50	-3	1,621	-0.18%
2020/09/07	3	103.50	0	0.00	102.00	3	1,635	0.18%
2020/08/25	2	105.50	1	106.00	106.00	1	1,731	0.06%
2020/08/21	5	107.50	0	0.00	107.50	5	1,714	0.29%
2020/08/20	1	104.00	6	104.92	106.00	-5	1,726	-0.29%
2020/08/19	2	118.75	0	0.00	115.00	2	1,730	0.12%
2020/08/18	4	120.13	1	119.50	119.00	3	1,733	0.17%
2020/08/14	1	118.00	1	119.00	118.50	0	1,746	0.00%
2020/08/13	1	121.00	3	121.00	120.00	-2	1,745	-0.11%
2020/08/05	4	127.75	2	130.50	127.00	2	1,806	0.11%
2020/08/04	5	126.00	0	0.00	126.00	5	1,829	0.27%
2020/08/03	2	129.00	0	0.00	126.50	2	1,879	0.11%
2020/07/30	1	128.00	1	129.00	130.00	0	2,044	0.00%
2020/07/28	3	131.17	3	133.67	128.50	0	2,255	0.00%
2020/07/27	25	130.30	23	127.50	127.50	2	2,324	0.09%
2020/07/24	2	133.75	1	131.50	130.50	1	2,328	0.04%
2020/07/23	2	134.25	4	135.13	135.50	-2	2,340	-0.09%
2020/07/22	0	0.00	1	133.50	133.50	-1	2,340	-0.04%
2020/07/21	0	0.00	3	133.50	135.00	-3	2,352	-0.13%
2020/07/20	5	126.00	0	0.00	129.00	5	2,353	0.21%
2020/07/17	1	131.50	4	130.88	128.50	-3	2,375	-0.13%
2020/07/16	0	0.00	1	133.00	133.00	-1	2,487	-0.04%
2020/07/15	2	135.25	1	134.00	134.00	1	2,561	0.04%
2020/07/14	2	134.00	0	0.00	133.50	2	2,566	0.08%
2020/07/13	0	0.00	1	135.00	135.50	-1	2,554	-0.04%
2020/07/10	0	0.00	2	134.00	134.00	-2	2,552	-0.08%
2020/07/09	2	134.00	2	135.50	135.00	0	2,537	0.00%
2020/07/07	4.4	136.23	3	136.67	136.00	1.4	2,494	0.06%
2020/07/06	4	135.25	2	135.50	136.00	2	2,475	0.08%
2020/07/03	1	133.00	1	133.00	133.00	0	2,472	0.00%
2020/07/02	4	134.75	1	135.00	135.00	3	2,468	0.12%
2020/06/30	2	135.00	4	134.88	137.00	-2	2,435	-0.08%
2020/06/29	2	129.75	4	130.88	131.00	-2	2,364	-0.08%
2020/06/24	3	131.17	0	0.00	129.00	3	2,307	0.13%
2020/06/23	2	129.50	0	0.00	130.50	2	2,263	0.09%
2020/06/22	3	131.17	0	0.00	130.00	3	2,204	0.14%
2020/06/19	1	135.50	1	137.50	132.00	0	2,191	0.00%
2020/06/18	2	132.50	0	0.00	135.00	2	2,127	0.09%
2020/06/17	2	139.00	0	0.00	137.00	2	2,101	0.10%
2020/06/16	2	139.75	1	140.00	140.50	1	2,115	0.05%
2020/06/15	4	143.75	0	0.00	140.50	4	2,199	0.18%
2020/06/12	2	145.75	2	146.75	146.50	0	2,282	0.00%
2020/06/11	4	148.50	5	149.90	149.50	-1	2,359	-0.04%
2020/06/10	2	147.50	1	150.00	146.50	1	2,378	0.04%
2020/06/09	2	149.50	0	0.00	147.50	2	2,475	0.08%
2020/06/08	5	149.80	5	151.30	152.00	0	2,564	0.00%
2020/06/05	1	150.50	0	0.00	150.00	1	2,588	0.04%
2020/05/29	0	0.00	1	150.00	158.00	-1	2,791	-0.04%
2020/05/28	2	149.00	1	150.50	150.50	1	2,819	0.04%
2020/05/27	2	151.75	1	153.00	151.00	1	2,862	0.03%
2020/05/26	0	0.00	5	155.50	157.00	-5	2,889	-0.17%
2020/05/25	1	149.50	20	148.60	148.50	-19	2,932	-0.65%
2020/05/22	3	151.00	3	153.00	151.00	0	2,987	0.00%
2020/05/21	1	153.50	1	154.50	153.00	0	3,025	0.00%
2020/05/20	0	0.00	1	149.50	153.50	-1	3,059	-0.03%
2020/05/18	22	151.84	21	150.79	151.50	1	3,354	0.03%
2020/05/15	1	153.50	1	154.50	152.00	0	3,476	0.00%
2020/05/14	0	0.00	18	155.67	156.00	-18	3,579	-0.50%
2020/05/13	12	155.88	4	157.63	160.00	8	3,585	0.22%
2020/05/12	7	154.50	0	0.00	155.50	7	3,566	0.20%
2020/05/11	3	157.17	12	155.00	155.50	-9	3,545	-0.25%
2020/05/08	28	163.21	12	161.00	161.50	16	3,509	0.46%
2020/05/07	3	161.17	2	162.50	161.50	1	3,461	0.03%
2020/05/06	1	159.00	2	161.00	158.00	-1	3,397	-0.03%
2020/05/05	2	156.75	2	156.75	154.00	0	3,306	0.00%
2020/05/04	0	0.00	1	149.50	154.00	-1	3,212	-0.03%
2020/04/30	75	144.76	56	146.58	148.50	19	3,093	0.61%
2020/04/29	1	137.50	1	138.50	137.50	0	2,998	0.00%
2020/04/28	4	138.63	2	139.50	137.50	2	2,987	0.07%
2020/04/27	0	0.00	1	137.00	139.00	-1	2,981	-0.03%
2020/04/24	2	136.75	0	0.00	136.00	2	2,972	0.07%
2020/04/23	0	0.00	5	141.50	139.00	-5	2,955	-0.17%
2020/04/22	1	135.00	2	136.75	139.00	-1	2,934	-0.03%
2020/04/21	5	140.10	6	144.42	134.50	-1	2,926	-0.03%
2020/04/20	5	135.50	4	142.75	144.50	1	2,812	0.04%
2020/04/17	2	132.75	2	133.75	131.50	0	2,738	0.00%
2020/04/16	1	131.00	1	132.00	131.00	0	2,719	0.00%
2020/04/15	0	0.00	1	132.50	134.00	-1	2,709	-0.04%
2020/04/14	0	0.00	3	131.00	132.50	-3	2,689	-0.11%
2020/04/13	3	128.83	1	131.00	128.50	2	2,687	0.07%
2020/04/10	0	0.00	1	132.00	132.00	-1	2,685	-0.04%
2020/04/09	1	131.00	1	138.00	131.00	0	2,690	0.00%
2020/04/08	0	0.00	3	134.67	136.00	-3	2,680	-0.11%
2020/04/07	0	0.00	1	131.50	132.50	-1	2,656	-0.04%
2020/04/01	1	125.50	0	0.00	125.50	1	2,636	0.04%
2020/03/30	1	122.50	0	0.00	129.00	1	2,644	0.04%
2020/03/27	3	131.83	2	129.75	127.00	1	2,627	0.04%
2020/03/26	3	129.00	3	130.50	131.50	0	2,599	0.00%
2020/03/25	6	136.33	4	139.38	132.00	2	2,572	0.08%
2020/03/24	5	135.10	1	136.00	135.00	4	2,507	0.16%
2020/03/23	1	131.00	1	133.50	135.00	0	2,486	0.00%
2020/03/20	1	133.50	3	137.17	138.00	-2	2,463	-0.08%
2020/03/19	5	127.80	7	128.36	126.00	-2	2,428	-0.08%
2020/03/18	3	143.83	2	144.50	133.50	1	2,322	0.04%
2020/03/17	4	136.63	5	137.90	143.00	-1	2,229	-0.04%
2020/03/16	6	138.50	5	140.30	134.00	1	2,134	0.05%
2020/03/13	11	138.68	11	140.00	139.00	0	2,085	0.00%
2020/03/12	3	141.67	4	141.75	146.00	-1	1,968	-0.05%
2020/03/11	3	141.83	1	143.00	141.00	2	1,856	0.11%
2020/03/10	1	144.50	2.5	145.80	150.50	-1.5	1,808	-0.08%
2020/03/09	1	141.00	0	0.00	140.00	1	1,733	0.06%
2020/03/06	4	142.88	1	143.50	142.00	3	1,687	0.18%
2020/03/05	1	144.50	2	146.25	146.00	-1	1,665	-0.06%
2020/03/04	0	0.00	2	141.00	142.00	-2	1,597	-0.13%
2020/03/03	4	140.75	2	140.00	138.00	2	1,566	0.13%
2020/03/02	4	141.63	4	142.38	142.00	0	1,528	0.00%
2020/02/27	1	138.00	7	139.14	140.00	-6	1,479	-0.41%
2020/02/26	3	143.33	2	143.25	139.50	1	1,431	0.07%
2020/02/25	1	139.00	0	0.00	140.50	1	1,353	0.07%
2020/02/24	0	0.00	5	144.00	143.50	-5	1,294	-0.39%
2020/02/21	0	0.00	10	147.50	147.00	-10	1,247	-0.80%
2020/02/19	0	0.00	49	137.68	144.00	-49	1,088	-4.50%
2020/02/18	57	132.32	4	132.88	131.00	53	885	5.99%
2020/02/17	1	130.50	2	127.75	130.50	-1	748	-0.13%
2020/02/14	0	0.00	2	117.00	119.00	-2	628	-0.32%
2020/02/13	1	115.00	48	116.20	114.50	-47	607	-7.74%
2020/02/12	8	116.00	0	0.00	116.00	8	609	1.31%
2020/02/11	16	115.50	0	0.00	115.50	16	617	2.59%
2020/02/10	25	115.02	4	115.00	115.50	21	619	3.39%
2020/02/07	2	113.25	0	0.00	113.00	2	626	0.32%
2020/02/06	1	115.00	1	113.00	115.50	0	648	0.00%
2020/02/04	0	0.00	2	112.00	111.50	-2	640	-0.31%
2020/01/20	1	112.50	1	113.00	112.50	0	637	0.00%
2020/01/16	0	0.00	2	113.50	113.50	-2	676	-0.30%
2020/01/14	2	112.00	1	113.50	111.00	1	695	0.14%
2020/01/13	1	111.00	2	111.25	112.50	-1	717	-0.14%
2020/01/08	2	112.25	1	113.00	111.50	1	842	0.12%
2020/01/06	6	113.58	1	115.50	113.00	5	916	0.55%
2020/01/03	1	116.00	1	117.00	116.50	0	924	0.00%
2020/01/02	0	0.00	1	119.00	119.00	-1	919	-0.11%
2019/12/27	1	118.00	0	0.00	118.50	1	922	0.11%
2019/12/25	1	119.50	2	119.50	119.00	-1	922	-0.11%
2019/12/24	0	0.00	0.5	116.00	116.50	-0.5	897	-0.06%
2019/12/20	1	113.50	1	114.00	115.00	0	882	0.00%
2019/12/19	1	113.00	0	0.00	113.00	1	881	0.11%
2019/12/17	2	113.50	4	114.50	115.00	-2	854	-0.23%
2019/12/16	1	113.00	3	113.17	113.00	-2	853	-0.23%
2019/12/12	2	112.00	2	113.00	113.00	0	850	0.00%
2019/12/11	0	0.00	1	110.50	110.50	-1	846	-0.12%
2019/12/10	2	111.75	0	0.00	111.50	2	848	0.24%
2019/12/06	2	113.00	0	0.00	112.50	2	848	0.24%
2019/12/05	1	113.00	2	113.75	114.50	-1	845	-0.12%
2019/12/04	4	110.00	3	111.00	111.00	1	836	0.12%
2019/11/29	1	108.50	0	0.00	108.00	1	841	0.12%
2019/11/22	3	109.50	3	108.50	108.50	0	847	0.00%
2019/11/18	1	112.00	1	113.00	112.00	0	844	0.00%
2019/11/15	1	111.50	1	112.00	112.50	0	846	0.00%
2019/11/14	1	112.00	0	0.00	111.50	1	855	0.12%
2019/11/13	5	113.00	0	0.00	113.00	5	858	0.58%
2019/11/11	0	0.00	3	112.83	114.50	-3	873	-0.34%
2019/11/08	1	113.50	0	0.00	113.50	1	870	0.11%
2019/11/07	2	117.25	0	0.00	117.00	2	868	0.23%
2019/11/06	0	0.00	16	120.97	120.50	-16	874	-1.83%
2019/11/05	18	120.81	2	120.25	122.00	16	892	1.79%
2019/10/31	1	118.00	0	0.00	116.50	1	861	0.12%
2019/10/29	3	121.50	9	122.00	121.50	-6	850	-0.71%
2019/10/28	5	122.00	3	122.17	122.00	2	848	0.24%
2019/10/25	3	122.67	6	123.50	121.00	-3	845	-0.36%
2019/10/23	0	0.00	2	117.75	118.00	-2	825	-0.24%
2019/10/22	0	0.00	1	121.00	118.00	-1	838	-0.12%
2019/10/21	6	121.00	2	121.25	121.00	4	822	0.49%
2019/10/18	2	120.50	1	117.50	119.00	1	789	0.13%
2019/10/14	3	112.33	7	112.00	111.00	-4	656	-0.61%
2019/10/04	1	105.00	0	0.00	104.00	1	639	0.16%
2019/10/03	0	0.00	4	104.00	104.50	-4	659	-0.61%
2019/09/25	0	0.00	1	103.00	103.50	-1	697	-0.14%
2019/09/24	1	104.00	0	0.00	104.50	1	717	0.14%
2019/09/20	0	0.00	1	103.50	103.00	-1	744	-0.13%
2019/09/18	0	0.00	1	103.00	103.00	-1	829	-0.12%
2019/09/16	1	102.00	0	0.00	102.00	1	965	0.10%
2019/09/09	0	0.00	2	103.00	102.50	-2	1,098	-0.18%
2019/09/06	1	106.00	0	0.00	104.00	1	1,102	0.09%
2019/09/05	3	106.33	0	0.00	106.00	3	1,102	0.27%
2019/09/03	0	0.00	1	105.00	105.50	-1	1,113	-0.09%
2019/08/28	1	101.50	0	0.00	102.00	1	1,129	0.09%
2019/08/19	0	0.00	1	107.00	105.00	-1	1,207	-0.08%
2019/08/12	0	0.00	5	100.50	101.00	-5	1,205	-0.41%
2019/08/08	1	101.00	1	101.50	101.50	0	1,204	0.00%
2019/08/07	2	101.75	1	102.00	102.00	1	1,199	0.08%
2019/08/06	1	106.50	0	0.00	106.50	1	1,175	0.09%
2019/08/05	0	0.00	2	108.00	108.00	-2	1,180	-0.17%
2019/08/02	0.5	108.50	0	0.00	108.50	0.5	1,187	0.04%
2019/07/30	0	0.00	2	109.50	110.50	-2	1,215	-0.16%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	2	113.75	0	0.00	116.00	2	1,209	0.17%
2019/07/24	2	112.75	2	111.25	113.50	0	1,199	0.00%
2019/07/23	1	109.00	0	0.00	109.00	1	1,186	0.08%
2019/07/18	0	0.00	1	107.50	107.00	-1	1,251	-0.08%
2019/07/17	1	110.50	0	0.00	109.50	1	1,266	0.08%
2019/07/15	2	109.00	3	109.67	110.50	-1	1,279	-0.08%
2019/07/12	4	108.75	2	107.75	107.50	2	1,325	0.15%
2019/07/11	0	0.00	10	111.50	110.50	-10	1,320	-0.76%
2019/07/10	2	111.50	6	112.50	111.00	-4	1,322	-0.30%
2019/07/09	16	120.03	1.5	121.00	120.50	14.5	1,305	1.11%
2019/07/05	2	123.50	0	0.00	123.00	2	1,308	0.15%
2019/07/04	2	122.00	1.5	122.33	122.50	0.5	1,317	0.04%
2019/07/03	1	122.50	20	121.50	121.50	-19	1,368	-1.39%
2019/07/02	0	0.00	1	124.00	124.00	-1	1,358	-0.07%
2019/07/01	20	124.00	1	124.00	124.00	19	1,351	1.41%
2019/06/27	1	123.50	0	0.00	121.50	1	1,375	0.07%
2019/06/26	1	122.00	1	123.00	123.50	0	1,365	0.00%
2019/06/25	4	122.63	0	0.00	126.00	4	1,345	0.30%
2019/06/24	1	122.50	2	125.50	126.00	-1	1,281	-0.08%
2019/06/21	0.5	121.50	2	121.00	125.00	-1.5	1,231	-0.12%
2019/06/20	1	119.50	1	116.50	120.50	0	1,171	0.00%
2019/06/19	0	0.00	5	114.70	115.50	-5	1,136	-0.44%
2019/06/17	0	0.00	1	108.00	108.50	-1	1,184	-0.08%
2019/06/12	1	105.00	1	105.00	105.00	0	1,199	0.00%
2019/06/05	1	103.00	4	104.63	102.00	-3	1,226	-0.24%
2019/05/31	7	100.16	7	101.53	103.00	0	1,291	0.00%
2019/05/29	2	98.70	1	98.50	98.30	1	1,313	0.08%
2019/05/27	0	0.00	1	103.00	102.50	-1	1,329	-0.08%
2019/05/24	1	102.00	0	0.00	102.00	1	1,394	0.07%
2019/05/23	1	101.00	0	0.00	101.00	1	1,446	0.07%
2019/05/21	1	101.00	0	0.00	104.50	1	1,480	0.07%
2019/05/16	3	105.17	0	0.00	103.50	3	1,514	0.20%
2019/05/15	3	107.50	0	0.00	107.00	3	1,550	0.19%
2019/05/14	1	100.50	1	104.50	106.00	0	1,619	0.00%
2019/05/13	0	0.00	2.5	106.30	105.50	-2.5	1,656	-0.15%
2019/05/10	0	0.00	1	112.00	109.00	-1	1,666	-0.06%
2019/05/09	2	112.00	0	0.00	110.00	2	1,670	0.12%
2019/05/08	1	113.50	0	0.00	113.50	1	1,682	0.06%
2019/05/07	2	114.00	1	113.50	113.50	1	1,715	0.06%
2019/05/03	0	0.00	2	118.25	119.00	-2	1,782	-0.11%
2019/04/30	1	117.50	0	0.00	117.50	1	1,806	0.06%
2019/04/29	1.5	120.00	13	119.42	118.50	-11.5	1,845	-0.62%
2019/04/25	1	120.50	1	122.50	123.50	0	1,862	0.00%
2019/04/24	1	122.00	3	126.00	121.50	-2	1,866	-0.11%
2019/04/23	0	0.00	2	121.75	123.50	-2	1,834	-0.11%
2019/04/22	1	121.50	1	122.50	122.00	0	1,841	0.00%
2019/04/19	23	120.41	24	120.04	120.00	-1	1,834	-0.05%
2019/04/18	27	125.07	14	123.00	118.50	13	1,859	0.70%
2019/04/17	0	0.00	2	122.75	122.50	-2	1,828	-0.11%
2019/04/16	0	0.00	1	120.00	122.50	-1	1,821	-0.05%
2019/04/15	1	120.50	0	0.00	120.50	1	1,826	0.05%
2019/04/10	0	0.00	2	121.50	123.50	-2	1,823	-0.11%
2019/04/09	0	0.00	3	122.83	122.50	-3	1,827	-0.16%
2019/04/08	1	120.00	0	0.00	119.00	1	1,809	0.06%
2019/04/03	3	118.00	13	118.88	118.50	-10	1,818	-0.55%
2019/04/02	0	0.00	2	118.25	119.00	-2	1,844	-0.11%
2019/04/01	18	119.08	0	0.00	117.00	18	1,881	0.96%
2019/03/29	1	115.00	1	116.00	117.00	0	1,849	0.00%
2019/03/22	0	0.00	1	116.50	116.50	-1	1,992	-0.05%
2019/03/21	1	117.00	3	116.83	116.50	-2	2,003	-0.10%
2019/03/20	7	116.64	125	116.54	118.00	-118	2,013	-5.86%	大賣/鉅額交易
2019/03/19	1	111.50	1	112.50	111.50	0	1,995	0.00%
2019/03/15	1	112.00	1	113.00	112.00	0	2,045	0.00%
2019/03/14	1	111.50	0	0.00	110.00	1	2,082	0.05%
2019/03/12	1	113.50	11	112.00	111.50	-10	2,168	-0.46%
2019/03/11	2	112.00	0	0.00	112.00	2	2,194	0.09%
2019/03/08	0	0.00	6	108.50	110.50	-6	2,274	-0.26%
2019/03/07	1	112.00	0	0.00	110.00	1	2,342	0.04%
2019/03/06	1	113.50	2	115.00	113.00	-1	2,430	-0.04%
2019/03/05	1	116.00	0	0.00	116.00	1	2,512	0.04%
2019/02/26	0	0.00	5	124.00	121.50	-5	2,540	-0.20%
2019/02/22	0	0.00	1	129.00	127.00	-1	2,592	-0.04%
2019/02/21	3	124.33	3	124.17	126.00	0	2,580	0.00%
2019/02/20	0	0.00	1	128.50	125.00	-1	2,604	-0.04%
2019/02/14	22	130.34	0	0.00	128.00	22	2,701	0.81%
2019/02/13	0	0.00	2	129.00	132.00	-2	2,692	-0.07%
2019/02/12	1	126.00	1	126.00	125.00	0	2,668	0.00%
2019/02/11	50	122.00	0	0.00	120.50	50	2,746	1.82%
2019/01/30	0	0.00	2	122.25	122.00	-2	2,828	-0.07%
2019/01/29	1	120.00	0	0.00	120.50	1	2,867	0.03%
2019/01/28	51	124.97	0	0.00	123.00	51	2,907	1.75%
2019/01/25	1	125.00	0	0.00	124.00	1	3,007	0.03%
2019/01/24	1	119.50	0	0.00	118.00	1	3,048	0.03%
2019/01/21	5	117.00	5	119.50	119.50	0	3,153	0.00%
2019/01/18	2	111.50	2	112.00	114.50	0	3,148	0.00%
2019/01/04	1	109.00	1	109.00	113.00	0	3,375	0.00%
2019/01/03	4	114.00	4	115.50	113.00	0	3,405	0.00%
2018/12/26	2	116.00	0	0.00	112.00	2	3,594	0.06%
2018/12/24	1	119.00	0	0.00	118.00	1	3,593	0.03%
2018/12/21	2	119.00	3	121.33	126.00	-1	3,639	-0.03%
2018/12/19	2	129.75	0	0.00	130.00	2	3,628	0.06%
2018/12/18	2	133.75	0	0.00	133.00	2	3,598	0.06%
2018/12/14	0	0.00	0.5	135.00	135.00	-0.5	3,997	-0.01%
2018/12/13	0	0.00	1	138.00	139.00	-1	4,105	-0.02%
2018/12/12	2	140.00	0	0.00	140.50	2	4,263	0.05%
2018/12/11	1	133.00	0	0.00	133.50	1	4,294	0.02%
2018/12/07	6	134.33	7	135.36	139.00	-1	4,307	-0.02%
2018/12/06	1	129.50	1	130.50	130.50	0	4,400	0.00%
2018/12/05	2	140.00	2	141.50	139.50	0	4,404	0.00%
2018/12/04	1	148.50	3	147.17	146.50	-2	4,487	-0.04%
2018/12/03	4	151.75	6	151.08	150.00	-2	4,524	-0.04%
2018/11/29	3	142.00	5	140.80	140.00	-2	4,561	-0.04%
2018/11/28	7	130.07	6	131.83	132.00	1	4,594	0.02%
2018/11/27	11	125.18	9	124.44	128.00	2	4,522	0.04%
2018/11/26	0	0.00	1	122.50	123.00	-1	4,566	-0.02%
2018/11/23	1	121.00	0	0.00	120.50	1	4,728	0.02%
2018/11/22	3	123.17	1	124.50	121.50	2	4,911	0.04%
2018/11/21	1	125.50	4	125.38	125.50	-3	4,960	-0.06%
2018/11/20	2	119.25	1	119.00	121.00	1	4,931	0.02%
2018/11/19	10	119.00	12	117.88	119.00	-2	4,933	-0.04%
2018/11/16	16	116.22	16	117.50	116.00	0	5,029	0.00%
2018/11/15	10	115.90	10	115.60	116.50	0	5,075	0.00%
2018/11/14	0	0.00	3	116.00	114.50	-3	5,099	-0.06%
2018/11/13	11	113.91	0	0.00	117.00	11	5,110	0.22%
2018/11/12	0	0.00	6	114.00	116.50	-6	5,143	-0.12%
2018/11/09	1	114.50	1	111.00	115.00	0	5,172	0.00%
2018/11/08	4	119.25	3	119.67	114.00	1	5,209	0.02%
2018/11/07	0	0.00	1.5	114.03	119.50	-1.5	5,139	-0.03%
2018/11/06	5	109.39	0	0.00	109.50	5	5,093	0.10%
2018/11/05	1.1	115.57	11	111.73	117.00	-10	5,093	-0.20%
2018/11/02	4	114.50	3	115.33	112.00	1	5,059	0.02%
2018/11/01	3	112.00	1	112.51	113.50	2	4,960	0.04%
2018/10/31	0	0.00	1	104.50	105.50	-1	4,869	-0.02%
2018/10/30	1	97.20	2	97.95	96.20	-1	4,887	-0.02%
2018/10/29	3	97.27	0	0.00	97.20	3	4,966	0.06%
2018/10/25	0	0.00	10	96.20	95.00	-10	4,962	-0.20%
2018/10/23	1	111.50	0.5	109.50	109.00	0.5	4,991	0.01%
2018/10/22	3	118.00	0	0.00	118.00	3	5,020	0.06%
2018/10/18	4	119.38	4	122.88	118.00	0	5,300	0.00%
2018/10/17	4	122.00	4	124.63	121.00	0	5,319	0.00%
2018/10/16	4	122.25	4.1	124.41	121.00	-0.1	5,339	0.00%
2018/10/15	3.1	117.66	3	118.33	118.00	0.1	5,354	0.00%
2018/10/12	15	115.67	10	115.05	117.00	5	5,480	0.09%
2018/10/11	1	115.00	3	113.50	112.50	-2	5,553	-0.04%
2018/10/09	4	119.88	2	122.50	124.50	2	5,624	0.04%
2018/10/05	6	133.58	9	138.15	130.00	-3	5,592	-0.05%
2018/10/04	5	143.00	7	139.93	143.50	-2	5,610	-0.04%
2018/10/03	1	147.00	23	141.72	139.00	-22	5,632	-0.39%
2018/10/02	2	149.50	0	0.00	148.50	2	5,632	0.04%
2018/09/28	3	149.83	0	0.00	150.00	3	5,755	0.05%
2018/09/27	6	156.33	10	159.90	152.00	-4	5,850	-0.07%
2018/09/26	1	167.50	0	0.00	163.00	1	5,841	0.02%
2018/09/12	12	81.79	14	81.86	79.30	-2	5,881	-0.03%
2018/09/11	8	86.20	5	86.10	85.40	3	5,808	0.05%
2018/09/10	3	91.07	1	90.50	89.60	2	5,642	0.04%
2018/09/07	8	107.19	1	100.00	99.50	7	5,558	0.13%
2018/09/06	2	107.75	5	109.20	108.50	-3	5,410	-0.06%
2018/09/05	1	106.50	0	0.00	105.50	1	5,398	0.02%
2018/09/04	1	104.50	2	105.75	107.50	-1	5,477	-0.02%
2018/09/03	14	108.57	4	105.00	104.50	10	5,508	0.18%
2018/08/31	1	108.50	2	109.00	110.00	-1	5,439	-0.02%
2018/08/30	6	112.92	7	114.07	111.00	-1	5,435	-0.02%
2018/08/29	1	108.00	1	109.00	110.50	0	5,400	0.00%
2018/08/28	4	109.50	2	110.75	109.00	2	5,469	0.04%
2018/08/27	2	111.00	0	0.00	113.00	2	5,437	0.04%
2018/08/24	1	108.00	3	107.33	107.50	-2	5,506	-0.04%
2018/08/23	2	112.25	1	113.00	110.50	1	5,728	0.02%
2018/08/22	8	111.56	2	111.25	113.50	6	5,988	0.10%
2018/08/21	3	110.33	2	110.25	112.50	1	6,261	0.02%
2018/08/20	1	110.00	0	0.00	109.50	1	6,248	0.02%
2018/08/17	1	120.00	0	0.00	118.00	1	6,190	0.02%
2018/08/16	0	0.00	1	114.00	123.00	-1	6,289	-0.02%
2018/08/15	5	117.20	5	118.50	117.00	0	6,444	0.00%
2018/08/14	0	0.00	2	115.75	121.00	-2	6,587	-0.03%
2018/08/13	1	125.50	0	0.00	121.00	1	6,624	0.02%
2018/08/10	6	131.00	6	133.50	130.00	0	6,714	0.00%
2018/08/09	7	131.21	7	134.07	132.00	0	7,007	0.00%
2018/08/08	4	135.25	2	134.00	134.00	2	7,354	0.03%
2018/08/07	0	0.00	3	138.50	138.00	-3	7,725	-0.04%
2018/08/06	3	133.17	1	133.50	133.00	2	7,937	0.03%
2018/08/03	1	137.50	1	138.00	138.50	0	8,077	0.00%
2018/08/02	13	139.15	1	139.00	139.00	12	8,111	0.15%
2018/07/30	3	147.33	0	0.00	146.00	3	8,164	0.04%
2018/07/27	2	149.25	2	150.75	152.00	0	8,160	0.00%
2018/07/25	1	151.50	2	153.25	150.50	-1	8,191	-0.01%
2018/07/24	0	0.00	1	143.00	147.00	-1	8,093	-0.01%
2018/07/23	5	143.20	4	138.88	141.00	1	8,084	0.01%
2018/07/20	2	150.50	4	149.25	147.50	-2	8,061	-0.02%
2018/07/19	3	148.50	5	150.20	149.00	-2	8,046	-0.02%
2018/07/17	1	155.00	0	0.00	150.50	1	8,119	0.01%
2018/07/16	19	147.68	4	149.75	154.50	15	8,009	0.19%
2018/07/13	1	146.00	2	147.50	144.50	-1	7,954	-0.01%
2018/07/12	4	144.75	0	0.00	144.50	4	7,955	0.05%
2018/07/11	2	144.25	1	147.00	144.00	1	7,990	0.01%
2018/07/10	5	145.30	5	145.80	146.50	0	8,057	0.00%
2018/07/09	5	139.10	1	139.00	137.50	4	8,090	0.05%
2018/07/06	0	0.00	1	136.00	136.00	-1	8,131	-0.01%
2018/07/05	0	0.00	1	132.00	124.00	-1	8,061	-0.01%
2018/07/04	7	130.00	2	131.25	130.50	5	8,035	0.06%
2018/07/03	10	134.25	9	133.28	131.00	1	7,993	0.01%
2018/07/02	7	138.29	8	136.94	135.50	-1	7,976	-0.01%
2018/06/29	3	141.67	3	142.50	143.50	0	7,958	0.00%
2018/06/28	2	145.50	14	142.61	141.00	-12	8,027	-0.15%
2018/06/27	3	143.83	2	146.25	141.50	1	8,014	0.01%
2018/06/26	10	147.00	2	150.25	148.00	8	7,963	0.10%
2018/06/25	0	0.00	3	138.00	139.50	-3	7,839	-0.04%
2018/06/22	2	137.75	0	0.00	137.50	2	7,868	0.03%
2018/06/21	1	142.00	3	142.00	142.50	-2	7,888	-0.03%
2018/06/20	2	132.75	2	135.25	138.00	0	7,885	0.00%
2018/06/19	1	143.00	0	0.00	141.00	1	7,857	0.01%
2018/06/15	23	149.43	2	149.75	149.50	21	7,863	0.27%
2018/06/14	0	0.00	3	153.00	151.00	-3	7,852	-0.04%
2018/06/12	2	161.00	1	163.00	157.50	1	7,919	0.01%
2018/06/11	0	0.00	3	153.00	156.50	-3	7,844	-0.04%
2018/06/08	4	153.00	0	0.00	152.00	4	7,821	0.05%
2018/06/05	1	154.50	0	0.00	155.50	1	7,934	0.01%
2018/06/04	2	161.00	11	161.00	161.00	-9	7,846	-0.11%
2018/06/01	4	163.25	5	162.30	163.00	-1	7,920	-0.01%
2018/05/31	31	171.16	62	172.81	167.00	-31	7,840	-0.40%
2018/05/30	13	168.35	3	167.17	166.00	10	7,513	0.13%
2018/05/29	48	163.60	36	164.58	170.50	12	7,233	0.17%
2018/05/28	1	153.00	5	156.50	156.00	-4	6,888	-0.06%
2018/05/25	18	151.92	19	154.29	152.50	-1	6,767	-0.01%
2018/05/24	10	153.45	3	153.00	152.50	7	6,717	0.10%
2018/05/23	7	153.64	13	152.23	155.50	-6	6,582	-0.09%
2018/05/22	6	152.67	5	150.30	147.00	1	6,423	0.02%
2018/05/21	17	157.71	13	158.00	155.50	4	6,377	0.06%
2018/05/18	8	160.06	2	160.75	161.00	6	6,286	0.10%
2018/05/17	11	158.64	5	156.20	156.00	6	6,256	0.10%
2018/05/16	6	163.92	11	165.18	164.00	-5	6,031	-0.08%
2018/05/15	9	161.89	4	162.00	155.00	5	5,701	0.09%
2018/05/14	3	152.17	5	157.00	158.50	-2	5,362	-0.04%
2018/05/11	2	136.25	6	142.25	144.50	-4	5,158	-0.08%
2018/05/10	1	126.00	0	0.00	131.50	1	5,014	0.02%
2018/05/09	4	126.50	4	126.00	126.00	0	4,998	0.00%
2018/05/08	4	125.50	7	124.21	124.50	-3	5,017	-0.06%
2018/05/04	0	0.00	1	119.50	116.50	-1	5,091	-0.02%
2018/05/03	1	123.50	0	0.00	120.50	1	5,178	0.02%
2018/05/02	1	121.00	1	122.00	121.00	0	5,214	0.00%
2018/04/27	4	111.63	1	111.50	115.00	3	5,480	0.05%
2018/04/26	0	0.00	2	115.75	111.50	-2	5,617	-0.04%
2018/04/25	0	0.00	1	115.00	115.50	-1	5,837	-0.02%
2018/04/24	1	118.00	2	117.00	114.00	-1	5,980	-0.02%
2018/04/23	0	0.00	1	128.00	126.00	-1	5,890	-0.02%
2018/04/18	1	126.50	0	0.00	125.50	1	5,907	0.02%
2018/04/17	0	0.00	4	126.88	124.50	-4	5,931	-0.07%
2018/04/16	2	125.25	4	127.38	124.50	-2	6,015	-0.03%
2018/04/13	0	0.00	7	118.36	124.00	-7	5,975	-0.12%
2018/04/12	6	111.00	24	112.44	113.00	-18	6,025	-0.30%
2018/04/11	1	117.00	0	0.00	115.50	1	6,084	0.02%
2018/04/10	1	118.00	0	0.00	117.50	1	6,128	0.02%
2018/04/09	2	117.00	0	0.00	117.50	2	6,229	0.03%
2018/04/03	1	121.00	0	0.00	119.50	1	6,239	0.02%
2018/04/02	1	118.50	5	118.70	119.50	-4	6,260	-0.06%
2018/03/31	5	117.60	4	117.88	117.50	1	6,309	0.02%
2018/03/28	3	125.33	1	123.00	123.00	2	6,257	0.03%
2018/03/23	2	124.00	1	123.00	124.50	1	6,196	0.02%
2018/03/22	5	132.30	29	131.17	129.00	-24	6,156	-0.39%
2018/03/21	9	136.94	1	136.00	134.50	8	6,083	0.13%
2018/03/20	8	138.00	1	138.00	138.50	7	6,032	0.12%
2018/03/19	6	140.58	1	138.00	138.00	5	6,034	0.08%
2018/03/16	4	140.38	2	139.25	137.50	2	5,970	0.03%
2018/03/15	3	137.00	0	0.00	137.00	3	5,882	0.05%
2018/03/14	1	137.00	1	137.50	137.00	0	5,880	0.00%
2018/03/13	4	141.38	3	140.33	139.00	1	5,880	0.02%
2018/03/12	21	141.19	22	142.43	141.00	-1	5,843	-0.02%
2018/03/09	5	138.00	0	0.00	138.00	5	5,710	0.09%
2018/03/08	5	136.20	0	0.00	136.00	5	5,679	0.09%
2018/03/07	10	138.80	2	138.50	134.50	8	5,707	0.14%
2018/03/06	12	135.96	0	0.00	135.00	12	5,610	0.21%
2018/03/05	0	0.00	2	131.00	130.00	-2	5,559	-0.04%
2018/03/01	1	131.00	0	0.00	130.00	1	5,576	0.02%
2018/02/27	4	133.13	5	131.00	130.50	-1	5,616	-0.02%
2018/02/26	1	134.00	2	136.25	133.00	-1	5,624	-0.02%
2018/02/23	3	137.50	3	133.50	132.50	0	5,562	0.00%
2018/02/22	6	135.67	9	134.83	134.00	-3	5,607	-0.05%
2018/02/21	0	0.00	3	135.50	135.50	-3	5,702	-0.05%
2018/02/12	0	0.00	6	128.00	126.00	-6	5,640	-0.11%
2018/02/09	13	118.27	5	127.00	127.00	8	5,605	0.14%
2018/02/08	3	126.67	0	0.00	123.00	3	5,521	0.05%
2018/02/07	2	122.50	1	127.00	127.00	1	5,487	0.02%
2018/02/06	1	116.50	1	120.00	115.50	0	5,576	0.00%
2018/02/02	2	131.00	0	0.00	132.00	2	5,617	0.04%
2018/02/01	5	134.00	0	0.00	131.00	5	5,568	0.09%
2018/01/31	1	129.50	1	130.50	132.00	0	5,521	0.00%
2018/01/30	3	130.67	2	131.00	132.00	1	5,482	0.02%
2018/01/26	4	131.38	6	129.00	127.00	-2	5,374	-0.04%
2018/01/25	3	137.67	9	138.89	134.00	-6	5,288	-0.11%
2018/01/24	5	144.50	2	145.50	140.50	3	5,230	0.06%
2018/01/23	21	146.43	8	138.50	140.00	13	5,153	0.25%
2018/01/22	5	135.00	5	142.50	143.00	0	4,959	0.00%
2018/01/19	1	128.00	2	130.00	130.00	-1	4,838	-0.02%
2018/01/18	1	126.50	7	120.93	127.00	-6	4,592	-0.13%
2018/01/16	1	116.00	1	118.00	115.50	0	4,400	0.00%
2018/01/15	1	116.00	7	119.57	115.50	-6	4,358	-0.14%
2018/01/12	2	116.75	0	0.00	115.50	2	4,291	0.05%
2018/01/11	3	114.67	3	115.50	115.50	0	4,279	0.00%
2018/01/10	0	0.00	2	116.50	115.50	-2	4,232	-0.05%
2018/01/09	3	115.00	0	0.00	114.00	3	4,086	0.07%
2018/01/08	2	113.00	2	112.75	114.50	0	4,055	0.00%
2018/01/05	13	105.96	6	108.42	110.00	7	3,879	0.18%
2018/01/04	2	101.20	4	101.63	100.00	-2	3,767	-0.05%
2018/01/03	0	0.00	1	93.50	101.50	-1	3,718	-0.03%
2018/01/02	1	93.00	0	0.00	92.70	1	3,622	0.03%