台光電 (2383)-凱基-永和券商分點個股進出

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
438.0
漲跌
▼4.0
漲幅
-0.90%
成交量
5,028張
產業
上市電子零組件類股
1159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－凱基-永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

凱基-永和券商分點個股進出
凱基-永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
2024/06/07	2.1	442.60	2.1	438.74	438.00	-0.1	7,321	0.00%
2024/06/06	2	438.00	4	435.38	442.00	-2	7,507	-0.03%
2024/06/05	0	426.50	0	0.00	434.50	0	7,476	0.00%
2024/06/04	0	432.00	0	0.00	430.50	0	7,583	0.00%
2024/06/03	5	432.70	4	429.63	435.00	1	7,691	0.01%
2024/05/31	1	417.50	0	0.00	408.50	1	7,645	0.01%
2024/05/30	1	422.86	0	0.00	415.50	1	7,692	0.01%
2024/05/29	0	0.00	1	428.50	427.00	-1	7,737	-0.01%
2024/05/28	0	0.00	0.2	432.50	422.50	-0.2	7,827	0.00%
2024/05/27	1.1	433.80	1	442.00	434.50	0.1	7,838	0.00%
2024/05/23	1	424.50	1	433.50	430.50	0	7,897	0.00%
2024/05/22	0	431.00	0	0.00	431.00	0	7,967	0.00%
2024/05/21	1	425.50	1	430.00	424.50	0	8,028	0.00%
2024/05/20	21	435.43	5	441.60	432.00	16	8,053	0.20%
2024/05/17	0.1	448.00	20.1	448.98	448.00	-20	8,074	-0.25%
2024/05/16	0	0.00	0.2	435.50	433.50	-0.2	8,010	0.00%
2024/05/15	4	415.75	4	420.75	420.50	0	7,970	0.00%
2024/05/14	1	407.50	0	0.00	408.50	1	8,025	0.01%
2024/05/13	0	408.00	0	0.00	412.00	0	8,109	0.00%
2024/05/10	1.2	419.69	0	0.00	416.00	1.2	8,215	0.01%
2024/05/09	1	421.50	1	424.00	422.50	0	8,286	0.00%
2024/05/08	2.1	419.67	0	0.00	425.50	2.1	8,360	0.02%
2024/05/07	1	412.53	1	420.00	420.00	0	8,507	0.00%
2024/05/06	0	0.00	1	425.00	426.00	-1	8,470	-0.01%
2024/05/03	0	427.00	8.1	432.36	416.50	-8.1	8,418	-0.10%
2024/05/02	8.1	422.56	20	428.00	421.50	-11.9	8,368	-0.14%
2024/04/29	1	408.91	3	407.00	406.50	-2	8,230	-0.02%
2024/04/26	1	390.59	1	401.00	397.00	0	8,378	0.00%
2024/04/25	1	388.45	1	382.50	382.50	0	8,393	0.00%
2024/04/23	0	380.00	1	368.50	376.00	-1	8,233	-0.01%
2024/04/22	0.3	359.19	0	0.00	350.50	0.3	8,168	0.00%
2024/04/19	3.2	370.08	2.1	380.57	375.50	1.1	8,133	0.01%
2024/04/18	3	381.00	3	385.83	385.00	0	8,075	0.00%
2024/04/17	1.3	374.04	0	0.00	372.50	1.3	8,074	0.02%
2024/04/16	3.2	375.75	1	374.50	374.50	2.2	8,012	0.03%
2024/04/15	12.4	388.99	7	394.71	383.00	5.4	7,911	0.07%
2024/04/12	1.1	402.12	0	404.00	402.00	1	7,801	0.01%
2024/04/11	3.5	401.60	7	402.29	400.50	-3.5	7,786	-0.04%
2024/04/10	12.1	415.36	2	421.00	405.50	10.1	7,726	0.13%
2024/04/09	22	437.43	0	0.00	434.50	22	7,536	0.29%
2024/04/08	3	440.01	2	438.00	445.00	1	7,447	0.01%
2024/04/03	3	409.17	3	406.67	410.50	0	7,161	0.00%
2024/04/02	2	401.25	0	0.00	400.50	2	7,099	0.03%
2024/04/01	0.1	403.50	0	0.00	398.50	0.1	7,050	0.00%
2024/03/29	2.1	403.71	1	402.50	403.50	1.1	6,968	0.02%
2024/03/28	5.2	412.81	2	406.50	403.00	3.2	6,929	0.05%
2024/03/27	1	416.00	0	0.00	415.00	1	6,875	0.01%
2024/03/25	1	429.00	1	423.00	420.50	0	6,947	0.00%
2024/03/20	1	406.00	1	408.00	406.00	0	6,892	0.00%
2024/03/19	0.1	412.63	1	415.50	418.00	-0.9	6,850	-0.01%
2024/03/18	1	413.00	111	408.01	412.00	-110	6,707	-1.64%	大賣/鉅額交易
2024/03/15	112.3	413.22	55	401.92	414.00	57.2	6,620	0.86%	大買/
2024/03/14	145	399.09	87	395.83	394.00	58	6,383	0.91%	大買/
2024/03/13	22.5	416.10	22.4	413.98	405.00	0.2	6,128	0.00%
2024/03/12	15.9	462.15	7	459.50	450.00	8.9	5,815	0.15%
2024/03/08	0.4	499.49	0	0.00	490.00	0.4	5,572	0.01%
2024/03/07	1.1	529.27	1.2	525.00	522.00	-0.1	5,537	0.00%
2024/03/06	2	513.50	3	514.00	514.00	-1	5,502	-0.02%
2024/03/05	1	498.50	4	504.25	498.50	-3	5,595	-0.05%
2024/03/04	3	495.83	2	487.50	487.00	1	5,646	0.02%
2024/03/01	2.1	496.83	1	492.50	494.00	1.1	5,785	0.02%
2024/02/29	3	495.67	1	495.00	495.00	2	5,748	0.03%
2024/02/27	7.4	504.71	0	0.00	504.00	7.4	5,705	0.13%
2024/02/23	1.1	510.86	1	518.00	510.00	0.1	5,669	0.00%
2024/02/22	1.1	507.45	0	0.00	490.50	1.1	5,654	0.02%
2024/02/21	0.1	499.50	0	0.00	492.50	0.1	5,673	0.00%
2024/02/20	0.1	510.00	0	0.00	509.00	0.1	5,651	0.00%
2024/02/19	0.1	520.00	0.1	533.00	515.00	0	5,618	0.00%
2024/02/16	0	522.00	0	0.00	534.00	0	5,631	0.00%
2024/02/15	2	534.00	0	0.00	545.00	2	5,569	0.04%
2024/02/05	0	0.00	4.1	485.78	497.50	-4.1	5,468	-0.08%
2024/02/02	5.1	474.61	0	0.00	475.00	5.1	5,374	0.09%
2024/02/01	0	0.00	1	449.00	450.00	-1	5,267	-0.02%
2024/01/31	2	474.41	2	465.75	461.00	0	5,211	0.00%
2024/01/30	2	448.50	2.8	463.36	470.50	-0.8	5,137	-0.02%
2024/01/29	2	422.50	1	432.00	431.50	1	5,004	0.02%
2024/01/26	0	0.00	2	416.00	414.50	-2	4,999	-0.04%
2024/01/24	2	429.97	1	438.00	424.50	1	5,060	0.02%
2024/01/22	0	0.00	0.1	422.00	435.50	-0.1	5,055	0.00%
2024/01/19	2	388.00	2.1	395.24	396.00	-0.1	4,915	0.00%
2024/01/17	1	393.50	32	388.13	385.00	-31	4,957	-0.63%
2024/01/16	15	393.00	0	0.00	392.00	15	4,953	0.30%
2024/01/15	1	385.98	0	0.00	385.00	1	4,943	0.02%
2024/01/12	2	379.51	1	381.50	381.50	1	4,934	0.02%
2024/01/11	16	374.94	2	371.75	376.00	14	4,942	0.28%
2024/01/09	1	364.00	0.2	364.50	366.00	0.9	5,041	0.02%
2024/01/04	0.1	356.00	0	0.00	361.50	0.1	5,204	0.00%
2024/01/02	0.1	365.00	0	0.00	366.00	0.1	5,306	0.00%
2023/12/27	0	0.00	1	374.00	377.50	-1	5,332	-0.02%
2023/12/25	1	372.00	0	0.00	372.00	1	5,490	0.02%
2023/12/21	0	0.00	1	372.50	371.00	-1	5,527	-0.02%
2023/12/20	0	0.00	1	370.50	366.50	-1	5,483	-0.02%
2023/12/19	3	364.17	1	370.50	365.50	2	5,498	0.04%
2023/12/18	1.1	369.73	1	374.00	368.50	0.1	5,526	0.00%
2023/12/15	0	0.00	1	377.50	376.00	-1	5,540	-0.02%
2023/12/14	2	383.25	0	0.00	378.00	2	5,498	0.04%
2023/12/05	0.1	379.50	0	0.00	385.00	0.1	5,852	0.00%
2023/12/01	1	390.50	4.2	389.24	389.00	-3.2	5,874	-0.05%
2023/11/30	1	374.09	2	382.75	380.00	-1	5,930	-0.02%
2023/11/29	2	374.01	1	370.00	372.00	1	5,868	0.02%
2023/11/28	2.3	382.09	0	0.00	378.50	2.3	5,842	0.04%
2023/11/27	1	400.50	0	0.00	398.00	1	5,820	0.02%
2023/11/22	1	426.50	0	0.00	424.50	1	5,915	0.02%
2023/11/21	1.1	428.07	1	435.50	436.00	0.1	6,000	0.00%
2023/11/20	0	0.00	1.3	432.12	440.00	-1.3	6,070	-0.02%
2023/11/17	0	0.00	1	419.50	417.50	-1	6,099	-0.02%
2023/11/16	4	407.50	4	412.00	414.50	0	6,136	0.00%
2023/11/15	0	0.00	1	419.00	411.00	-1	6,128	-0.02%
2023/11/14	2	419.00	0	0.00	419.00	2	6,211	0.03%
2023/11/10	0	0.00	1	416.50	417.00	-1	6,407	-0.02%
2023/11/09	0	0.00	1	410.50	413.50	-1	6,520	-0.02%
2023/11/08	1	404.00	0	0.00	404.00	1	6,595	0.02%
2023/11/07	3	397.67	2	399.00	399.50	1	6,763	0.01%
2023/11/03	0	0.00	1	388.00	388.00	-1	7,094	-0.01%
2023/11/02	1	376.50	1	383.00	383.00	0	7,272	0.00%
2023/10/31	1.3	376.23	1	385.50	359.00	0.3	7,586	0.00%
2023/10/30	0	0.00	1	385.50	387.00	-1	7,780	-0.01%
2023/10/27	2	389.00	1	393.00	383.00	1	7,915	0.01%
2023/10/26	2.4	395.83	9	395.50	388.50	-6.6	8,058	-0.08%
2023/10/12	8	434.50	0.2	437.00	428.50	7.8	9,090	0.09%
2023/10/11	1	447.00	1	437.50	431.00	0	9,142	0.00%
2023/10/06	1	449.00	1	441.00	439.50	0	9,245	0.00%
2023/10/04	0	0.00	0	441.50	441.00	0	9,406	0.00%
2023/09/27	1	418.00	11	415.91	418.00	-10	9,675	-0.10%
2023/09/26	0.1	415.00	0	0.00	415.00	0.1	9,796	0.00%
2023/09/25	0	0.00	0.2	408.00	408.50	-0.2	9,809	0.00%
2023/09/21	10	390.00	0	0.00	392.50	10	9,762	0.10%
2023/09/20	1	405.00	1	403.50	406.50	0	9,686	0.00%
2023/09/19	0	0.00	0.2	396.00	398.00	-0.2	9,659	0.00%
2023/09/18	0.1	409.00	1	407.00	406.50	-0.9	9,634	-0.01%
2023/09/15	0	422.00	0	0.00	423.00	0	9,593	0.00%
2023/09/11	2	437.49	2	437.00	437.00	0	9,418	0.00%
2023/09/06	2.1	446.98	2	446.50	450.00	0.1	9,425	0.00%
2023/09/05	0	0.00	0.1	455.00	455.00	-0.1	9,387	0.00%
2023/09/01	9	439.67	10	438.70	438.50	-1	9,406	-0.01%
2023/08/31	1	426.00	1	433.00	437.50	0	9,347	0.00%
2023/08/24	0	0.00	6	447.00	445.00	-6	9,014	-0.07%
2023/08/23	7	443.50	0	0.00	442.00	7	8,944	0.08%
2023/08/22	0	433.50	0	0.00	433.50	0	8,990	0.00%
2023/08/18	5	429.00	5	438.00	427.00	0	9,170	0.00%
2023/08/17	5	430.51	5	436.50	435.50	0	9,067	0.00%
2023/08/15	0	421.00	0	0.00	425.00	0	9,045	0.00%
2023/08/14	0	0.00	10	405.00	406.00	-10	8,950	-0.11%
2023/08/11	10	400.25	0	0.00	405.00	10	8,848	0.11%
2023/08/10	0	0.00	6	399.50	406.50	-6	8,650	-0.07%
2023/08/09	7	429.50	14	440.04	443.50	-7	8,397	-0.08%
2023/08/08	4.1	434.02	4.1	443.56	440.50	0	8,245	0.00%
2023/08/07	21	437.69	32	424.42	440.00	-11	8,015	-0.14%
2023/08/02	16	408.91	3	407.83	400.50	13	7,540	0.17%
2023/07/28	6	415.83	4	408.75	418.00	2	6,918	0.03%
2023/07/27	3	389.00	0	0.00	389.00	3	6,572	0.05%
2023/07/26	1	357.50	6	357.67	354.00	-5	6,552	-0.08%
2023/07/25	10	353.00	11	356.45	354.50	-1	6,480	-0.02%
2023/07/24	1	327.50	1.8	345.22	356.50	-0.8	6,327	-0.01%
2023/07/21	5	323.00	0	0.00	324.50	5	6,222	0.08%
2023/07/20	0	0.00	1	333.50	330.50	-1	6,016	-0.02%
2023/07/19	1	313.50	0	0.00	318.00	1	5,812	0.02%
2023/07/18	4	324.13	3	322.17	326.00	1	5,710	0.02%
2023/07/17	3	307.83	3	306.00	305.00	0	5,483	0.00%
2023/07/13	0	0.00	1	304.50	304.50	-1	5,303	-0.02%
2023/06/30	0	0.00	5	241.00	243.50	-5	4,080	-0.12%
2023/06/29	1	228.50	0	0.00	236.00	1	4,043	0.02%
2023/06/28	1	227.50	1	227.50	226.00	0	4,011	0.00%
2023/06/27	5	228.50	0	0.00	226.50	5	3,991	0.13%
2023/06/26	0	0.00	0.1	232.00	232.00	-0.1	3,943	0.00%
2023/06/20	2	243.75	2	243.50	243.00	0	3,900	0.00%
2023/06/13	1	234.00	97	234.98	239.00	-96	3,702	-2.59%
2023/06/12	67	235.40	19	233.00	235.50	48	3,656	1.31%
2023/06/09	49	235.65	2	234.25	234.50	47	3,630	1.29%
2023/06/08	2	231.00	73	233.40	230.50	-71	3,541	-2.00%
2023/06/07	76	229.36	4.1	228.23	230.00	72	3,348	2.15%
2023/05/23	1	189.00	1	187.00	187.50	0	2,372	0.00%
2023/05/22	0	0.00	2	190.50	191.00	-2	2,312	-0.09%
2023/05/19	0	0.00	1	185.00	184.50	-1	2,104	-0.05%
2023/05/09	1	170.00	0	0.00	171.00	1	1,970	0.05%
2023/05/08	1	172.50	0	0.00	172.00	1	1,975	0.05%
2023/05/05	1	170.00	0	0.00	170.00	1	1,977	0.05%
2023/05/02	0	0.00	1	161.00	160.00	-1	2,038	-0.05%
2023/04/27	1	156.00	1	167.50	162.00	0	2,000	0.00%
2023/04/25	1	159.50	0	0.00	160.00	1	1,926	0.05%
2023/04/12	1	185.50	2	186.50	185.50	-1	1,923	-0.05%
2023/04/11	1	182.00	0	0.00	185.00	1	1,918	0.05%
2023/03/20	5	169.00	5	171.00	170.50	0	2,320	0.00%
2023/01/16	3	176.50	3	176.50	176.50	0	3,386	0.00%
2022/12/07	0	0.00	0.3	185.50	186.50	-0.3	3,491	-0.01%
2022/11/25	0.1	186.50	0	0.00	180.00	0.1	3,647	0.00%
2022/11/24	1	183.50	1	186.50	186.50	0	3,610	0.00%
2022/11/23	1	177.50	1.1	182.14	186.00	-0.1	3,528	0.00%
2022/11/15	0	0.00	1	169.50	173.50	-1	3,494	-0.03%
2022/11/11	2	173.25	1	176.00	174.50	1	3,486	0.03%
2022/11/09	0	0.00	1	165.50	169.00	-1	3,468	-0.03%
2022/11/07	1	163.50	1	164.50	164.50	0	3,497	0.00%
2022/11/02	1	161.50	0	0.00	157.50	1	3,363	0.03%
2022/10/11	0.1	140.50	2	143.75	139.50	-1.9	3,176	-0.06%
2022/10/06	1	159.50	1	160.50	159.50	0	3,267	0.00%
2022/10/03	0	0.00	1	156.50	160.00	-1	3,366	-0.03%
2022/09/30	1	149.50	1	152.00	160.00	0	3,354	0.00%
2022/09/29	3	161.50	3.4	158.90	158.50	-0.4	3,321	-0.01%
2022/09/28	0	0.00	0.3	168.00	168.00	-0.3	3,262	-0.01%
2022/09/27	1.3	172.23	1	174.00	176.00	0.3	3,188	0.01%
2022/09/26	1.2	166.46	1	165.00	167.50	0.2	3,118	0.01%
2022/09/23	0.3	168.00	1	169.00	166.50	-0.7	3,102	-0.02%
2022/09/21	0	0.00	1	171.50	170.50	-1	3,091	-0.03%
2022/09/19	2.1	168.02	0	0.00	167.00	2.1	3,064	0.07%
2022/09/16	0.1	173.00	0	0.00	171.50	0.1	3,070	0.00%
2022/09/15	0.5	170.00	1	167.00	174.00	-0.5	3,024	-0.02%
2022/09/12	0	0.00	3	170.50	171.00	-3	3,028	-0.10%
2022/09/08	3	170.83	1	170.00	170.00	2	3,020	0.07%
2022/09/07	0	0.00	1	170.00	170.50	-1	2,975	-0.03%
2022/09/06	6.5	172.96	3	167.17	164.50	3.5	2,930	0.12%
2022/09/05	2	171.25	2	173.00	171.50	0	2,815	0.00%
2022/09/02	4	166.75	2	170.50	170.00	2	2,688	0.07%
2022/08/22	0	0.00	6	173.50	174.00	-6	2,505	-0.24%
2022/08/19	0	0.00	7	176.36	176.50	-7	2,493	-0.28%
2022/08/18	0	0.00	3	173.50	174.50	-3	2,503	-0.12%
2022/08/17	0	0.00	4	177.00	176.00	-4	2,481	-0.16%
2022/08/15	2	177.00	7	178.71	176.50	-5	2,462	-0.20%
2022/08/12	5	170.00	0	0.00	171.00	5	2,394	0.21%
2022/08/11	20	165.38	0	0.00	166.50	20	2,376	0.84%
2022/08/02	20	163.35	20	163.00	163.00	0	2,444	0.00%
2022/08/01	5	164.00	5	168.00	168.00	0	2,423	0.00%
2022/07/25	10	161.25	10	161.50	161.50	0	2,369	0.00%
2022/07/22	0	0.00	1	169.00	166.50	-1	2,397	-0.04%
2022/07/19	1	155.50	0	0.00	160.00	1	2,216	0.05%
2022/07/18	10	149.75	10	152.00	156.00	0	2,160	0.00%
2022/07/15	10	148.00	10	152.00	154.50	0	2,104	0.00%
2022/07/13	22	146.32	24	148.44	149.00	-2	1,957	-0.10%
2022/07/08	1	169.00	1	166.00	166.50	0	1,783	0.00%
2022/07/07	1	165.50	1	165.00	165.00	0	1,767	0.00%
2022/07/01	0	0.00	3	179.00	173.50	-3	1,731	-0.17%
2022/05/27	1	233.50	1	232.50	232.50	0	1,540	0.00%
2022/04/28	22	217.23	22	217.09	216.00	0	1,471	0.00%
2022/04/12	1	236.00	2.1	237.22	237.00	-1.1	1,705	-0.06%
2022/03/14	0.1	250.00	0	0.00	252.50	0.1	1,981	0.01%
2022/03/09	0	0.00	0.1	254.50	254.00	-0.1	2,099	0.00%
2022/03/01	0.1	272.00	0	0.00	273.00	0.1	2,729	0.00%
2022/02/25	2	275.00	0	0.00	270.00	2	2,809	0.07%
2022/02/24	3	284.00	0	0.00	279.00	3	2,769	0.11%
2022/02/14	0.2	273.00	1	272.00	271.50	-0.8	2,824	-0.03%
2022/02/10	1	285.50	0	0.00	285.50	1	2,800	0.04%
2022/01/21	1	273.50	1	275.00	273.00	0	2,912	0.00%
2022/01/10	0	0.00	1	275.00	275.00	-1	3,012	-0.03%
2022/01/07	1	284.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	0	0.00	1	288.00	285.00	-1	2,994	-0.03%
2022/01/04	1	277.00	0	0.00	277.00	1	2,944	0.03%
2022/01/03	1	278.50	0	0.00	277.50	1	2,917	0.03%
2021/12/23	0	0.00	1	278.00	281.00	-1	3,102	-0.03%
2021/12/13	1	278.00	1	277.00	279.00	0	3,776	0.00%
2021/12/10	0	0.00	0.1	279.00	280.00	-0.1	3,791	0.00%
2021/12/08	1	277.00	1	280.00	280.00	0	3,740	0.00%
2021/12/07	1	281.00	1	283.50	278.00	0	3,726	0.00%
2021/12/03	0	0.00	1	271.00	274.50	-1	3,717	-0.03%
2021/11/25	0	0.00	1	269.50	269.50	-1	3,423	-0.03%
2021/11/24	0	0.00	8	238.56	245.00	-8	3,223	-0.25%
2021/11/23	1	229.50	0.2	230.00	228.50	0.9	3,137	0.03%
2021/11/22	1	231.50	0	0.00	233.00	1	3,163	0.03%
2021/11/18	0	0.00	1	233.50	232.00	-1	3,259	-0.03%
2021/11/17	1	235.00	1	233.00	233.00	0	3,299	0.00%
2021/11/15	2	234.00	0	0.00	234.00	2	3,504	0.06%
2021/11/02	0	0.00	1	234.50	228.50	-1	3,741	-0.03%
2021/11/01	1.1	232.14	0	0.00	234.00	1.1	3,739	0.03%
2021/10/29	2	239.00	212	246.81	240.50	-210	3,719	-5.65%	大賣/鉅額交易
2021/10/28	231	238.06	24	244.79	240.50	207	3,647	5.68%	大買/鉅額交易
2021/10/19	1	209.50	1	221.00	215.00	0	3,662	0.00%
2021/10/13	1	206.50	1	201.00	200.00	0	3,932	0.00%
2021/10/12	1	209.00	1	207.50	207.00	0	4,002	0.00%
2021/10/08	0	0.00	1	215.00	214.50	-1	4,063	-0.02%
2021/10/06	1	203.00	0	0.00	203.00	1	4,424	0.02%
2021/09/30	1	215.50	1	220.00	217.50	0	4,747	0.00%
2021/09/29	2	216.00	2	215.00	214.50	0	4,766	0.00%
2021/09/28	1	227.00	2	226.00	228.00	-1	4,759	-0.02%
2021/09/27	5.1	230.00	0	0.00	226.00	5.1	4,791	0.11%
2021/09/24	5	241.70	0	0.00	238.00	5	4,799	0.10%
2021/09/23	11	245.27	11	243.64	249.00	0	4,906	0.00%
2021/09/22	0	0.00	4	232.00	232.50	-4	4,880	-0.08%
2021/09/17	4	229.50	0	0.00	227.50	4	4,910	0.08%
2021/09/16	0	0.00	1	230.00	231.00	-1	4,935	-0.02%
2021/09/13	0	0.00	1	224.00	219.50	-1	5,239	-0.02%
2021/09/08	1	220.00	1	219.50	221.50	0	5,474	0.00%
2021/09/02	1	231.00	0	0.00	232.00	1	6,761	0.01%
2021/08/31	1	229.00	0	0.00	234.00	1	6,924	0.01%
2021/08/23	1	236.50	1	231.50	231.50	0	6,849	0.00%
2021/08/19	2	227.25	1	233.50	228.00	1	6,662	0.02%
2021/08/18	1	206.00	1	223.50	222.50	0	6,518	0.00%
2021/08/17	0	0.00	3	212.50	208.00	-3	6,446	-0.05%
2021/08/16	3	205.17	1	205.50	205.00	2	6,403	0.03%
2021/08/13	1	215.00	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/11	0	0.00	1	211.00	212.50	-1	6,325	-0.02%
2021/08/09	1	218.00	1	216.00	215.50	0	6,287	0.00%
2021/08/06	0	0.00	1	221.50	221.50	-1	6,329	-0.02%
2021/08/05	2	218.75	1	221.00	222.50	1	6,370	0.02%
2021/07/29	1	232.00	1	229.00	229.00	0	6,430	0.00%
2021/07/27	0	0.00	1	232.50	231.00	-1	6,431	-0.02%
2021/07/26	1	236.00	0	0.00	236.00	1	6,489	0.02%
2021/07/23	6	229.67	5	231.00	230.50	1	6,497	0.02%
2021/07/22	0.1	233.50	1	235.50	235.00	-0.9	6,497	-0.01%
2021/07/21	1	234.00	1	239.50	236.00	0	6,487	0.00%
2021/07/20	1	230.50	1	238.00	231.00	0	6,444	0.00%
2021/07/19	3	243.33	4	243.38	242.50	-1	6,365	-0.02%
2021/07/16	0	0.00	1	238.00	238.50	-1	6,324	-0.02%
2021/07/15	14	227.75	15.1	228.74	229.00	-1.1	6,315	-0.02%
2021/07/14	21	223.00	118	226.23	231.00	-97	6,357	-1.53%	大賣/
2021/07/13	100	228.00	3.1	223.61	223.50	97	6,213	1.56%
2021/07/12	3	218.83	0	0.00	216.00	3	5,986	0.05%
2021/07/09	1	225.00	3.1	225.16	218.50	-2.1	5,895	-0.04%
2021/07/08	1	215.00	0	0.00	219.00	1	5,800	0.02%
2021/07/07	0	0.00	1	215.50	217.00	-1	5,702	-0.02%
2021/07/06	1.1	218.09	0	0.00	218.00	1.1	5,637	0.02%
2021/07/05	1	224.50	17	224.47	223.00	-16	5,602	-0.29%
2021/07/01	15.1	218.29	300	213.76	210.00	-284.9	5,441	-5.24%	大賣/鉅額交易
2021/06/30	45	219.20	13	216.46	218.00	32	5,335	0.60%
2021/06/29	10	227.35	11	227.82	235.00	-1	5,040	-0.02%
2021/06/28	1	213.50	3	217.17	214.00	-2	4,878	-0.04%
2021/06/25	2	217.25	0	0.00	213.50	2	4,808	0.04%
2021/06/24	23.1	216.29	1	212.50	215.50	22.1	4,769	0.46%
2021/06/23	238	213.88	2	213.50	213.50	236	4,707	5.01%	大買/鉅額交易
2021/06/22	18	204.50	20	206.95	204.50	-2	4,599	-0.04%
2021/06/21	1	209.50	0	0.00	213.50	1	4,411	0.02%
2021/06/18	0	0.00	350	210.10	212.00	-350	4,352	-8.04%	大賣/鉅額交易
2021/06/17	11	209.45	10	211.00	214.00	1	4,266	0.02%
2021/06/16	4	207.13	4.1	208.49	210.00	-0.1	4,131	0.00%
2021/06/15	4	208.38	86	209.57	207.50	-82	3,979	-2.06%
2021/06/11	145	201.20	14.3	203.60	202.00	130.7	3,694	3.54%	大買/鉅額交易
2021/06/10	151	188.23	4	193.13	196.50	147	3,145	4.67%	大買/鉅額交易
2021/06/09	152.1	179.85	3	179.67	179.00	149.1	2,673	5.58%	大買/鉅額交易
2021/06/08	0	0.00	5	168.00	168.50	-5	2,532	-0.20%
2021/06/02	5	163.50	5	163.00	160.00	0	2,478	0.00%
2021/06/01	0	0.00	1	165.00	162.50	-1	2,505	-0.04%
2021/05/31	5	162.20	5	163.00	164.00	0	2,524	0.00%
2021/05/28	1	158.50	0	0.00	158.50	1	2,522	0.04%
2021/05/26	2	159.75	0	0.00	159.50	2	2,751	0.07%
2021/05/24	5	158.00	5	158.00	158.50	0	2,887	0.00%
2021/05/20	1	157.50	0	0.00	156.50	1	2,927	0.03%
2021/05/19	0	0.00	1	159.00	158.50	-1	3,030	-0.03%
2021/05/14	0	0.00	1	159.50	157.00	-1	3,134	-0.03%
2021/05/13	1	147.00	2	147.25	151.50	-1	3,092	-0.03%
2021/05/12	1	150.50	0	0.00	150.00	1	3,057	0.03%
2021/05/11	2	162.50	0	0.00	161.00	2	2,989	0.07%
2021/05/06	1	167.50	1	169.00	166.50	0	2,982	0.00%
2021/05/05	1	166.50	0	0.00	165.00	1	2,958	0.03%
2021/05/04	0	0.00	1	170.00	173.00	-1	2,940	-0.03%
2021/04/27	1.3	181.00	0	0.00	182.00	1.3	2,856	0.05%
2021/04/26	11	182.00	0	0.00	182.00	11	2,860	0.38%
2021/04/22	3	182.83	2	179.75	175.00	1	2,904	0.03%
2021/04/21	2	179.50	2	177.50	181.00	0	2,884	0.00%
2021/04/20	1	175.00	1	175.00	175.50	0	2,832	0.00%
2021/04/19	1	168.00	0	0.00	169.50	1	2,750	0.04%
2021/04/16	1	169.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	1	167.00	0	0.00	168.50	1	2,747	0.04%
2021/04/12	0	0.00	1	169.50	170.00	-1	2,787	-0.04%
2021/04/09	1	170.00	1	171.50	169.00	0	2,815	0.00%
2021/04/06	0	0.00	0.1	168.66	167.50	-0.1	2,799	0.00%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	2	170.75	171.00	-2	2,947	-0.07%
2021/03/26	1	165.00	0	0.00	166.50	1	2,930	0.03%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/22	1	168.50	1	169.00	170.00	0	2,968	0.00%
2021/03/17	1	169.00	0	0.00	168.00	1	3,038	0.03%
2021/03/15	0	0.00	2	169.00	168.50	-2	3,166	-0.06%
2021/03/12	1	169.50	0	0.00	169.50	1	3,180	0.03%
2021/03/11	0	0.00	1	167.00	167.50	-1	3,187	-0.03%
2021/03/09	1	166.50	0	0.00	165.50	1	3,196	0.03%
2021/03/05	0	0.00	1	169.00	167.50	-1	3,185	-0.03%
2021/03/04	1	170.00	0	0.00	170.00	1	3,169	0.03%
2021/03/03	1	170.50	0	0.00	172.00	1	3,145	0.03%
2021/03/02	3	174.17	4	172.63	169.00	-1	3,132	-0.03%
2021/02/26	0	0.00	3	166.00	169.00	-3	3,074	-0.10%
2021/02/25	0	0.00	5	164.80	163.00	-5	2,982	-0.17%
2021/02/24	3	170.17	5	168.70	166.50	-2	2,927	-0.07%
2021/02/23	1	167.00	1	166.00	169.00	0	2,907	0.00%
2021/02/22	3	169.00	1	168.00	168.50	2	3,006	0.07%
2021/02/19	0	0.00	5	165.00	169.00	-5	3,025	-0.17%
2021/02/17	2	162.75	0	0.00	164.00	2	3,109	0.06%
2021/02/05	1	158.50	1	161.00	161.50	0	3,085	0.00%
2021/02/03	0	0.00	1	155.50	155.00	-1	3,044	-0.03%
2021/02/02	1	154.00	3	155.50	155.00	-2	3,051	-0.07%
2021/01/29	1	150.50	3	155.50	150.50	-2	3,059	-0.07%
2021/01/28	8	157.69	0	0.00	156.50	8	3,028	0.26%
2021/01/27	1	160.00	3	162.17	162.50	-2	3,002	-0.07%
2021/01/26	3	160.67	3	161.67	161.00	0	3,034	0.00%
2021/01/22	0	0.00	1	160.50	161.50	-1	3,034	-0.03%
2021/01/21	1	156.00	2	157.25	156.00	-1	2,990	-0.03%
2021/01/20	1	156.00	2	156.00	155.00	-1	2,978	-0.03%
2021/01/18	0	0.00	1	158.50	159.50	-1	2,926	-0.03%
2021/01/15	2	160.75	1	160.50	161.00	1	2,897	0.03%
2021/01/14	6	164.00	45	162.89	165.50	-39	2,845	-1.37%
2021/01/13	1	156.00	0	0.00	159.50	1	2,762	0.04%
2021/01/12	0	0.00	1	157.00	157.00	-1	2,771	-0.04%
2021/01/08	1	157.00	0	0.00	159.00	1	2,821	0.04%
2021/01/07	0	0.00	1	158.00	157.50	-1	2,801	-0.04%
2021/01/06	4	159.75	1	160.00	155.50	3	2,791	0.11%
2021/01/05	0	0.00	2	159.00	159.00	-2	2,719	-0.07%
2020/12/31	0	0.00	7	157.93	157.00	-7	2,668	-0.26%
2020/12/30	1	155.50	3	155.67	155.50	-2	2,650	-0.08%
2020/12/29	2	156.00	0	0.00	156.00	2	2,699	0.07%
2020/12/28	2	156.75	0	0.00	157.00	2	2,691	0.07%
2020/12/25	2	157.50	1	158.00	157.50	1	2,700	0.04%
2020/12/24	8	158.00	2	158.00	157.50	6	2,711	0.22%
2020/12/23	49	158.03	51	157.54	157.00	-2	2,705	-0.07%
2020/12/22	0	0.00	3	155.00	153.00	-3	2,671	-0.11%
2020/12/21	3	155.83	0	0.00	156.00	3	2,678	0.11%
2020/12/18	1	156.00	2	157.00	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	8	155.00	154.50	-8	2,677	-0.30%
2020/12/15	4	151.25	4	151.50	150.50	0	2,676	0.00%
2020/12/14	0	0.00	1	156.00	155.50	-1	2,674	-0.04%
2020/12/11	15	152.47	0	0.00	153.00	15	2,705	0.55%
2020/12/10	6	155.83	1	154.50	155.00	5	2,689	0.19%
2020/12/07	0	0.00	1.2	155.00	154.00	-1.2	2,702	-0.04%
2020/12/03	1	161.00	2	160.00	159.00	-1	2,756	-0.04%
2020/11/30	0	0.00	1	159.50	156.00	-1	2,910	-0.03%
2020/11/26	0	0.00	1	153.00	155.00	-1	2,900	-0.03%
2020/11/25	2	156.75	1	156.50	152.50	1	2,910	0.03%
2020/11/24	2	156.25	1	156.50	156.00	1	2,899	0.03%
2020/11/23	0	0.00	0.4	157.50	156.00	-0.4	2,957	-0.01%
2020/11/20	0	0.00	1	154.50	156.50	-1	2,964	-0.03%
2020/11/19	3	155.83	5	155.10	155.50	-2	2,993	-0.07%
2020/11/18	5	160.60	0	0.00	160.00	5	2,919	0.17%
2020/11/17	1	163.50	2	162.00	162.00	-1	2,946	-0.03%
2020/11/16	0	0.00	1	162.50	163.00	-1	3,021	-0.03%
2020/11/11	1	149.50	0	0.00	152.50	1	2,920	0.03%
2020/11/09	2	146.50	2.4	148.85	147.50	-0.4	2,891	-0.01%
2020/11/06	0	0.00	1	148.50	146.50	-1	2,897	-0.03%
2020/11/05	0	0.00	1	147.00	147.50	-1	2,907	-0.03%
2020/11/04	1	147.50	2	148.00	148.00	-1	2,951	-0.03%
2020/11/03	1	145.00	0.3	146.50	145.50	0.8	2,976	0.03%
2020/11/02	9	146.33	0	0.00	146.50	9	2,998	0.30%
2020/10/26	0	0.00	1	154.50	154.00	-1	3,341	-0.03%
2020/10/19	0	0.00	1	155.50	156.00	-1	3,701	-0.03%
2020/10/13	0	0.00	2	149.50	148.00	-2	3,778	-0.05%
2020/10/12	2	149.50	0	0.00	149.50	2	3,795	0.05%
2020/10/06	1	152.50	1	155.00	153.00	0	4,085	0.00%
2020/10/05	0	0.00	1	148.00	149.00	-1	4,092	-0.02%
2020/09/30	1	146.50	0	0.00	146.00	1	4,134	0.02%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	1	149.50	2	145.00	144.50	-1	4,297	-0.02%
2020/09/24	2	150.00	0	0.00	150.00	2	4,313	0.05%
2020/09/23	0	0.00	1	156.50	152.50	-1	4,365	-0.02%
2020/09/21	3	155.50	0	0.00	155.00	3	4,457	0.07%
2020/09/18	0	0.00	1	159.50	159.00	-1	4,554	-0.02%
2020/09/17	0.1	157.50	2	157.25	158.00	-1.9	4,590	-0.04%
2020/09/16	1.1	156.06	1	158.00	156.50	0.1	4,614	0.00%
2020/09/15	1	155.00	0	0.00	156.00	1	4,610	0.02%
2020/09/14	1.1	155.56	3	150.83	156.00	-1.9	4,646	-0.04%
2020/09/11	2	150.50	1	153.00	149.50	1	4,703	0.02%
2020/09/10	3	153.33	2	155.50	154.00	1	4,749	0.02%
2020/09/09	3	153.33	3	155.00	155.50	0	4,846	0.00%
2020/09/07	3	166.00	2	159.75	158.50	1	4,823	0.02%
2020/09/04	5	164.55	4	164.63	169.00	1	4,819	0.02%
2020/09/03	2	173.75	3	171.00	167.00	-1	4,822	-0.02%
2020/09/02	7.1	172.57	1	174.00	172.50	6.1	4,812	0.13%
2020/09/01	0	0.00	2	172.00	171.50	-2	4,829	-0.04%
2020/08/31	4	170.00	3	170.83	170.00	1	4,861	0.02%
2020/08/28	9.1	171.28	0	0.00	171.00	9.1	4,879	0.19%
2020/08/27	3.1	179.17	1	183.00	175.00	2.1	4,868	0.04%
2020/08/26	1.1	176.00	3	176.33	176.00	-1.9	4,822	-0.04%
2020/08/25	6.1	175.41	1	178.50	175.00	5.1	4,831	0.11%
2020/08/24	1.1	170.16	2	171.50	172.00	-0.9	4,779	-0.02%
2020/08/21	1.1	164.80	3	167.33	171.50	-1.9	4,811	-0.04%
2020/08/20	5	164.30	7	162.79	160.00	-2	4,824	-0.04%
2020/08/19	3.1	168.02	2	170.00	167.50	1.1	4,844	0.02%
2020/08/18	1	169.00	1	171.00	168.00	0	4,938	0.00%
2020/08/17	1	170.00	1	169.00	170.00	0	5,018	0.00%
2020/08/14	1	169.00	0	0.00	170.50	1	5,221	0.02%
2020/08/13	2	169.00	2	170.75	169.00	0	5,247	0.00%
2020/08/12	1.1	169.64	0	0.00	170.50	1.1	5,302	0.02%
2020/08/11	4	169.13	5	169.80	170.50	-1	5,475	-0.02%
2020/08/10	1	169.00	0	0.00	169.00	1	5,505	0.02%
2020/08/06	5.1	175.61	3	177.00	175.00	2.1	5,573	0.04%
2020/08/05	17	178.59	1	180.50	179.50	16	5,582	0.29%
2020/08/04	0	0.00	2	178.75	177.00	-2	5,671	-0.04%
2020/08/03	2	174.25	0	0.00	174.00	2	5,793	0.03%
2020/07/31	0	0.00	2	174.25	177.00	-2	5,763	-0.03%
2020/07/30	1	170.50	1	174.00	171.50	0	5,751	0.00%
2020/07/29	2	169.50	1	168.50	169.50	1	5,944	0.02%
2020/07/28	2	170.00	2	170.75	167.00	0	6,064	0.00%
2020/07/27	1	168.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	1	166.50	0	0.00	168.00	1	6,096	0.02%
2020/07/23	1	169.00	4	170.38	173.00	-3	6,042	-0.05%
2020/07/21	0	0.00	4	163.50	164.00	-4	5,847	-0.07%
2020/07/20	1	160.50	1	157.00	160.00	0	5,800	0.00%
2020/07/17	1	158.00	0	0.00	156.00	1	5,783	0.02%
2020/07/15	4	160.88	0	0.00	158.50	4	5,784	0.07%
2020/07/14	0	0.00	1	162.00	160.00	-1	5,768	-0.02%
2020/07/13	0	0.00	1	158.00	157.00	-1	5,604	-0.02%
2020/07/10	2	158.00	0	0.00	156.00	2	5,639	0.04%
2020/07/09	2	162.00	4	162.50	161.50	-2	5,612	-0.04%
2020/07/07	0.1	162.50	0	0.00	162.00	0.1	5,555	0.00%
2020/07/06	4	166.50	0	0.00	167.00	4	5,503	0.07%
2020/07/03	2	162.25	0	0.00	166.50	2	5,485	0.04%
2020/07/02	0	0.00	2	163.00	162.50	-2	5,469	-0.04%
2020/07/01	0	0.00	0	160.00	159.50	0	5,525	0.00%
2020/06/29	0	0.00	4	158.25	158.50	-4	5,470	-0.07%
2020/06/24	2	155.25	0	0.00	154.50	2	5,387	0.04%
2020/06/19	2	160.00	1	162.00	161.00	1	5,449	0.02%
2020/06/18	0	0.00	2	161.75	162.50	-2	5,435	-0.04%
2020/06/16	0	0.00	1	155.00	159.00	-1	5,352	-0.02%
2020/06/11	0.1	149.50	0	0.00	149.00	0.1	5,362	0.00%
2020/06/10	1	155.00	0	0.00	155.00	1	5,315	0.02%
2020/06/09	0	0.00	3	151.83	151.50	-3	5,398	-0.06%
2020/06/05	2.1	148.52	0	0.00	148.00	2.1	5,509	0.04%
2020/06/04	0	0.00	1	152.50	152.00	-1	5,543	-0.02%
2020/06/03	1.3	151.00	1	151.00	151.00	0.3	5,575	0.01%
2020/05/28	2.3	149.30	0	0.00	148.00	2.3	5,641	0.04%
2020/05/27	0.2	151.50	0	0.00	152.00	0.2	5,630	0.00%
2020/05/26	1.3	149.15	2	153.25	153.00	-0.7	5,605	-0.01%
2020/05/25	0	0.00	4	147.38	148.00	-4	5,467	-0.07%
2020/05/22	4	144.00	0	0.00	143.00	4	5,360	0.07%
2020/05/21	2.4	145.30	10	145.05	147.00	-7.7	5,300	-0.14%
2020/05/19	12	136.00	13	136.38	135.00	-1	5,135	-0.02%
2020/05/18	8.2	135.18	2	135.00	134.00	6.2	5,106	0.12%
2020/05/15	1.2	142.20	1	139.50	144.00	0.2	4,946	0.00%
2020/05/14	1	141.50	1	144.00	141.00	0	4,963	0.00%
2020/05/13	4.2	145.98	2	143.25	145.50	2.2	4,927	0.04%
2020/05/12	0.3	144.00	0	144.00	144.00	0.3	4,894	0.01%
2020/05/11	0	0.00	250	147.21	146.00	-250	4,952	-5.05%	大賣/鉅額交易
2020/05/08	254	144.31	11	140.05	144.00	243	4,862	5.00%	大買/鉅額交易
2020/05/07	2	137.25	1	137.00	137.50	1	4,729	0.02%
2020/05/06	5	133.60	2	134.00	134.00	3	4,677	0.06%
2020/05/05	4	132.00	0	0.00	132.00	4	4,652	0.09%
2020/05/04	2	131.25	2	131.00	130.50	0	4,519	0.00%
2020/04/30	2	126.75	1	129.00	130.00	1	4,509	0.02%
2020/04/28	1	122.00	0	0.00	123.50	1	4,750	0.02%
2020/04/23	0	0.00	1	123.00	123.00	-1	4,852	-0.02%
2020/04/21	1	122.00	0	0.00	121.00	1	4,895	0.02%
2020/04/16	0	124.00	0	0.00	123.50	0	5,017	0.00%
2020/04/15	1	124.00	0	0.00	123.00	1	5,046	0.02%
2020/04/06	0	0.00	1	112.00	114.00	-1	5,373	-0.02%
2020/04/01	0	0.00	1	105.00	107.00	-1	5,386	-0.02%
2020/03/31	1	109.00	0	0.00	106.00	1	5,684	0.02%
2020/03/27	2	109.25	1	108.00	105.50	1	5,896	0.02%
2020/03/26	3	106.33	2	106.00	106.50	1	5,861	0.02%
2020/03/20	0	0.00	10	94.20	97.50	-10	5,760	-0.17%
2020/03/19	10	90.60	0	0.00	90.00	10	5,736	0.17%
2020/03/13	0	0.00	50	106.00	109.00	-50	5,656	-0.88%
2020/03/12	60	115.46	10	116.50	115.50	50	5,564	0.90%
2020/03/11	0	0.00	250	125.22	125.50	-250	5,449	-4.59%	大賣/鉅額交易
2020/03/10	251	124.89	6	121.83	125.50	245	5,433	4.51%	大買/鉅額交易
2020/03/09	1	120.50	1	121.00	119.00	0	5,367	0.00%
2020/03/03	0	0.00	7	123.71	123.50	-7	5,354	-0.13%
2020/03/02	2	119.00	26	118.38	119.00	-24	5,356	-0.45%
2020/02/27	13	121.19	0	0.00	120.00	13	5,411	0.24%
2020/02/26	6	127.67	6	127.83	128.00	0	5,350	0.00%
2020/02/25	0	0.00	1	127.00	127.00	-1	5,339	-0.02%
2020/02/21	16	125.50	0	0.00	125.50	16	5,418	0.30%
2020/02/19	2	128.00	2	128.50	127.50	0	5,414	0.00%
2020/02/18	2	128.00	2	128.50	128.50	0	5,441	0.00%
2020/02/14	5	128.00	1	128.00	128.50	4	5,517	0.07%
2020/02/13	2	128.50	2	127.25	127.50	0	5,663	0.00%
2020/02/12	1	127.50	4	126.25	127.50	-3	5,725	-0.05%
2020/02/11	0	0.00	1	119.50	120.50	-1	5,696	-0.02%
2020/02/10	16	113.50	16	116.75	117.50	0	5,887	0.00%
2020/02/07	0	0.00	1	118.00	117.50	-1	6,058	-0.02%
2020/02/06	1	121.00	0	0.00	121.00	1	6,165	0.02%
2020/02/05	8	117.31	8	119.50	118.50	0	6,355	0.00%
2020/02/04	1	117.50	0	0.00	119.50	1	6,449	0.02%
2020/02/03	17	110.12	17	113.00	112.00	0	6,647	0.00%
2020/01/31	8	117.50	31	116.29	115.50	-23	6,521	-0.35%
2020/01/30	23	122.96	0	0.00	122.50	23	6,415	0.36%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	1	135.00	1	135.50	135.50	0	6,369	0.00%
2020/01/16	1	134.50	40	132.89	134.50	-39	6,364	-0.61%
2020/01/15	8	132.75	2	135.25	132.00	6	6,397	0.09%
2020/01/14	4	135.75	4	135.25	136.00	0	6,455	0.00%
2020/01/13	18	134.00	18	131.50	134.50	0	6,416	0.00%
2020/01/10	25	129.72	0	0.00	129.00	25	6,453	0.39%
2020/01/09	9	130.50	1	132.50	131.00	8	6,502	0.12%
2020/01/08	1	128.00	0	0.00	127.00	1	6,533	0.02%
2020/01/07	3	132.33	2	129.50	129.50	1	6,544	0.02%
2020/01/06	0	0.00	3	131.67	132.00	-3	6,526	-0.05%
2020/01/03	2	133.25	4	135.25	133.00	-2	6,586	-0.03%
2020/01/02	2	138.50	8	138.56	137.50	-6	6,633	-0.09%
2019/12/31	2	137.00	5	137.20	137.00	-3	6,621	-0.05%
2019/12/30	6	136.92	6	136.42	136.50	0	6,600	0.00%
2019/12/27	5	136.00	5	136.80	135.00	0	6,597	0.00%
2019/12/26	13	134.08	5	135.60	135.50	8	6,497	0.12%
2019/12/25	3	127.33	27	130.22	131.50	-24	6,244	-0.38%
2019/12/24	1	125.50	1	125.50	125.00	0	6,056	0.00%
2019/12/19	0	0.00	2	125.00	124.50	-2	6,160	-0.03%
2019/12/18	2	125.50	1	125.00	124.00	1	6,181	0.02%
2019/12/17	3	124.50	0	0.00	124.50	3	6,162	0.05%
2019/12/13	1	123.50	1	120.00	123.50	0	6,311	0.00%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/10	1	122.00	0	0.00	121.50	1	6,726	0.01%
2019/12/09	1	123.50	1	123.50	123.00	0	6,764	0.00%
2019/12/06	14	122.93	3	124.00	123.00	11	6,779	0.16%
2019/12/05	1	124.50	0	0.00	123.00	1	6,943	0.01%
2019/12/04	1	122.00	1	122.50	122.00	0	7,002	0.00%
2019/11/29	2	122.50	1	122.00	122.00	1	7,139	0.01%
2019/11/28	1	126.00	0	0.00	125.50	1	7,159	0.01%
2019/11/27	23	127.02	25	126.40	127.00	-2	7,234	-0.03%
2019/11/26	4	124.38	2	125.00	126.00	2	7,256	0.03%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	3	122.00	3	121.50	121.00	0	7,273	0.00%
2019/11/21	2	118.50	0	0.00	121.00	2	7,340	0.03%
2019/11/19	0	0.00	1	125.00	125.00	-1	7,409	-0.01%
2019/11/18	1	128.00	1	126.50	124.50	0	7,413	0.00%
2019/11/15	1	126.50	1	126.50	126.50	0	7,478	0.00%
2019/11/13	0	0.00	1	125.00	125.50	-1	7,477	-0.01%
2019/11/12	0	0.00	4	123.38	124.00	-4	7,479	-0.05%
2019/11/08	5	119.60	1	119.50	119.00	4	7,534	0.05%
2019/11/07	1	118.00	0	0.00	121.00	1	7,592	0.01%
2019/11/06	6	126.17	2	125.25	125.00	4	7,518	0.05%
2019/11/05	2	131.75	1	130.50	130.50	1	7,426	0.01%
2019/11/04	2	132.50	2	132.50	131.00	0	7,382	0.00%
2019/11/01	0	0.00	3	130.83	133.00	-3	7,208	-0.04%
2019/10/31	2	129.00	2	132.25	127.50	0	7,219	0.00%
2019/10/29	1	130.50	2	126.50	126.00	-1	7,315	-0.01%
2019/10/28	0	0.00	1	129.00	129.50	-1	7,375	-0.01%
2019/10/25	5	128.90	0	0.00	128.00	5	7,378	0.07%
2019/10/24	2	128.25	2	128.00	129.00	0	7,422	0.00%
2019/10/23	2	129.75	2	130.25	128.00	0	7,488	0.00%
2019/10/22	5	131.50	3	131.50	130.50	2	7,499	0.03%
2019/10/21	0	0.00	2	128.75	128.50	-2	7,552	-0.03%
2019/10/18	1	125.50	1	127.00	127.50	0	7,800	0.00%
2019/10/17	2	123.50	0	0.00	124.50	2	7,819	0.03%
2019/10/16	0	0.00	5	121.20	122.50	-5	7,800	-0.06%
2019/10/15	1	126.00	1	126.00	123.50	0	7,789	0.00%
2019/10/14	0	0.00	2	126.75	126.50	-2	7,838	-0.03%
2019/10/09	2	124.25	4	121.25	124.00	-2	7,876	-0.03%
2019/10/08	22	128.48	17	125.26	125.00	5	7,870	0.06%
2019/10/07	2	130.25	1	131.50	131.50	1	7,906	0.01%
2019/10/04	1	127.00	1	129.00	127.50	0	7,970	0.00%
2019/10/02	1	130.50	1	129.00	129.00	0	7,944	0.00%
2019/10/01	2	128.00	4	128.88	129.50	-2	7,933	-0.03%
2019/09/27	1	125.50	2	127.00	125.50	-1	7,941	-0.01%
2019/09/26	1	132.00	0	0.00	130.00	1	7,968	0.01%
2019/09/25	0	0.00	1	129.50	128.50	-1	8,040	-0.01%
2019/09/24	0	0.00	1	129.00	128.50	-1	8,341	-0.01%
2019/09/23	1	130.00	0	0.00	130.50	1	8,363	0.01%
2019/09/20	1	132.50	1	133.00	133.00	0	8,474	0.00%
2019/09/18	32	136.75	23	134.52	134.50	9	8,440	0.11%
2019/09/17	10	138.50	12	139.79	140.00	-2	8,313	-0.02%
2019/09/16	4	137.63	1	138.00	139.00	3	8,364	0.04%
2019/09/12	2	134.50	2	135.75	136.00	0	8,359	0.00%
2019/09/11	1	128.50	2	130.00	130.00	-1	8,218	-0.01%
2019/09/10	1	128.50	1	127.50	127.50	0	8,177	0.00%
2019/09/09	3	129.50	1	128.50	128.00	2	8,163	0.02%
2019/09/06	3	136.00	2	135.75	135.50	1	8,020	0.01%
2019/09/03	0	0.00	2	133.00	133.50	-2	8,053	-0.02%
2019/08/30	2	132.25	0	0.00	132.00	2	8,096	0.02%
2019/08/29	1	134.50	0	0.00	136.50	1	8,041	0.01%
2019/08/28	1	133.50	2	134.50	135.50	-1	8,050	-0.01%
2019/08/27	2	136.00	2	134.00	133.50	0	8,051	0.00%
2019/08/26	2	134.00	0	0.00	131.50	2	8,014	0.02%
2019/08/23	1	137.50	3	136.00	139.00	-2	7,968	-0.03%
2019/08/22	0	0.00	1	140.50	139.50	-1	7,947	-0.01%
2019/08/20	0	0.00	1	138.50	135.50	-1	7,986	-0.01%
2019/08/19	0	0.00	1	135.50	134.00	-1	7,943	-0.01%
2019/08/14	2	133.75	1	133.50	134.50	1	7,857	0.01%
2019/08/13	2	126.00	2	127.50	127.00	0	7,700	0.00%
2019/08/12	2	128.25	1	127.50	125.00	1	7,680	0.01%
2019/08/08	2	125.25	2	125.75	126.00	0	7,580	0.00%
2019/08/07	0	0.00	1	122.50	121.50	-1	7,480	-0.01%
2019/08/05	1	117.50	1	116.00	115.50	0	7,333	0.00%
2019/08/02	5	119.10	3	118.50	118.00	2	7,331	0.03%
2019/08/01	0	0.00	2	127.50	126.00	-2	7,255	-0.03%
2019/07/31	0	0.00	1	122.00	120.00	-1	6,983	-0.01%
2019/07/30	0	0.00	2	118.25	119.50	-2	6,906	-0.03%
2019/07/29	1	123.00	2	121.50	121.50	-1	6,894	-0.01%
2019/07/26	0	0.00	1	124.50	124.00	-1	6,936	-0.01%
2019/07/25	2	122.75	2	123.00	123.00	0	6,856	0.00%
2019/07/24	1	120.50	0	0.00	120.50	1	6,787	0.01%
2019/07/23	3	121.17	5	119.50	119.50	-2	6,821	-0.03%
2019/07/22	1	121.00	55	120.77	121.50	-54	6,689	-0.81%
2019/07/19	2	113.50	5	115.00	115.00	-3	6,405	-0.05%
2019/07/18	0	0.00	8	109.00	109.00	-8	6,313	-0.13%
2019/07/16	3	114.00	6	114.42	111.00	-3	6,304	-0.05%
2019/07/15	0	0.00	6	112.83	113.00	-6	6,262	-0.10%
2019/07/11	0	0.00	2	107.50	108.50	-2	6,257	-0.03%
2019/07/10	1	103.00	0	0.00	102.50	1	6,288	0.02%
2019/07/09	3	99.60	9	100.00	101.00	-6	6,206	-0.10%
2019/07/08	3	100.83	3	99.63	99.10	0	6,186	0.00%
2019/07/05	3	100.63	1	100.50	100.50	2	6,183	0.03%
2019/07/04	4	100.58	0	0.00	101.00	4	6,247	0.06%
2019/07/03	3	101.67	1	100.00	99.80	2	6,297	0.03%
2019/07/02	2	102.50	3	103.17	102.50	-1	6,275	-0.02%
2019/07/01	0	0.00	1	102.50	103.00	-1	6,241	-0.02%
2019/06/28	0	0.00	4	93.70	93.70	-4	5,961	-0.07%
2019/06/27	7	96.19	9	97.07	95.60	-2	6,064	-0.03%
2019/06/26	6	94.72	4	94.68	94.80	2	6,140	0.03%
2019/06/25	3	95.83	3	94.40	94.80	0	6,124	0.00%
2019/06/24	5	95.10	2	95.25	94.70	3	6,214	0.05%
2019/06/21	2	98.55	5	97.24	95.10	-3	6,306	-0.05%
2019/06/20	4	97.28	3	97.57	98.50	1	6,166	0.02%
2019/06/18	0	0.00	6	90.38	91.40	-6	5,919	-0.10%
2019/06/17	2	89.50	1	91.60	90.10	1	5,896	0.02%
2019/06/14	4	89.40	0	0.00	88.50	4	5,878	0.07%
2019/06/13	6	90.50	3	90.67	90.10	3	5,873	0.05%
2019/06/12	3	90.33	1	88.90	91.70	2	5,956	0.03%
2019/06/11	2	88.00	13	88.83	88.30	-11	5,952	-0.18%
2019/06/10	4	83.93	4	85.75	87.00	0	5,811	0.00%
2019/06/06	3	83.60	1	84.10	82.00	2	5,772	0.03%
2019/06/05	2	84.80	2	84.60	84.20	0	5,737	0.00%
2019/06/04	6	85.05	3	83.30	83.40	3	5,710	0.05%
2019/06/03	3	84.43	3	86.07	85.90	0	5,677	0.00%
2019/05/31	2	83.65	2	84.50	85.90	0	5,758	0.00%
2019/05/30	2	81.65	2	82.30	82.90	0	5,783	0.00%
2019/05/29	3	79.87	3	79.97	80.00	0	5,862	0.00%
2019/05/28	3	82.10	2	80.65	80.00	1	5,885	0.02%
2019/05/27	2	81.25	2	81.70	81.70	0	5,889	0.00%
2019/05/24	3	85.73	1	85.20	84.70	2	5,874	0.03%
2019/05/23	3	86.90	2	87.90	86.00	1	5,909	0.02%
2019/05/22	5	91.12	8	91.98	88.30	-3	5,997	-0.05%
2019/05/20	8	88.11	5	86.26	87.60	3	6,031	0.05%
2019/05/17	10	92.20	8	88.31	89.90	2	5,988	0.03%
2019/05/16	12	95.81	11	94.33	92.70	1	6,015	0.02%
2019/05/13	2	93.80	3	97.47	92.80	-1	6,252	-0.02%
2019/05/10	2	99.15	1	99.10	97.50	1	6,207	0.02%
2019/05/09	0	0.00	1	99.10	98.60	-1	6,259	-0.02%
2019/05/07	0	0.00	5	95.00	94.60	-5	6,146	-0.08%
2019/05/06	5	93.00	0	0.00	93.40	5	6,159	0.08%
2019/04/29	2	99.00	4	98.78	97.50	-2	6,528	-0.03%
2019/04/26	2	99.90	2	100.10	100.00	0	6,595	0.00%
2019/04/25	2	103.25	2	102.50	102.00	0	6,748	0.00%
2019/04/24	2	102.50	2	103.75	103.50	0	6,934	0.00%
2019/04/23	1	104.00	0	0.00	103.50	1	6,876	0.01%
2019/04/22	1	108.50	1	109.00	107.50	0	6,782	0.00%
2019/04/19	1	106.00	3	106.50	107.00	-2	6,710	-0.03%
2019/04/18	11	110.14	7	109.50	107.50	4	6,646	0.06%
2019/04/17	3	110.83	30	111.18	111.50	-27	6,561	-0.41%
2019/04/16	3	105.67	1	104.50	109.00	2	6,455	0.03%
2019/04/15	2	101.75	1	101.00	102.00	1	6,270	0.02%
2019/04/11	0	0.00	2	105.75	101.50	-2	6,168	-0.03%
2019/04/10	0	0.00	1	100.00	103.50	-1	6,091	-0.02%
2019/04/09	7	102.50	2	100.35	99.70	5	6,018	0.08%
2019/04/08	1	99.50	1	100.50	99.40	0	5,901	0.00%
2019/04/03	4	101.63	3	102.00	100.50	1	5,827	0.02%
2019/04/02	6	105.00	3	104.50	104.50	3	5,757	0.05%
2019/04/01	6	106.25	3	106.00	102.50	3	5,726	0.05%
2019/03/29	5	104.80	16	105.59	106.50	-11	5,539	-0.20%
2019/03/28	3	98.97	3	99.77	97.00	0	5,363	0.00%
2019/03/27	5	100.20	4	101.00	99.60	1	5,392	0.02%
2019/03/25	0	0.00	1	93.70	93.50	-1	5,347	-0.02%
2019/03/22	4	98.48	10	97.15	96.10	-6	5,353	-0.11%
2019/03/21	1	97.80	1	97.70	98.00	0	5,329	0.00%
2019/03/20	1	97.70	2	97.30	96.60	-1	5,318	-0.02%
2019/03/19	1	98.20	1	98.40	97.00	0	5,316	0.00%
2019/03/18	2.6	98.30	2	97.00	97.30	0.6	5,336	0.01%
2019/03/15	2	98.00	1	99.70	98.00	1	5,323	0.02%
2019/03/14	2.4	94.05	2	96.30	96.30	0.4	5,242	0.01%
2019/03/13	2	93.30	2	92.80	92.00	0	5,229	0.00%
2019/03/12	1	93.30	2	93.05	93.50	-1	5,329	-0.02%
2019/03/11	5	93.34	4	93.85	91.60	1	5,409	0.02%
2019/03/08	7	93.07	8	93.31	93.80	-1	5,478	-0.02%
2019/03/07	2	93.30	2	92.00	93.30	0	5,476	0.00%
2019/03/06	6	93.15	6	93.50	93.00	0	5,457	0.00%
2019/03/05	0	0.00	2	93.70	94.90	-2	5,344	-0.04%
2019/03/04	2	93.50	0	0.00	93.00	2	5,294	0.04%
2019/02/27	3	94.70	8	95.09	95.20	-5	5,163	-0.10%
2019/02/26	5	95.34	5	95.94	94.10	0	5,066	0.00%
2019/02/25	11	95.34	12	95.32	96.50	-1	4,981	-0.02%
2019/02/22	9	94.48	8	94.85	93.50	1	4,873	0.02%
2019/02/21	2	92.95	1	92.70	92.30	1	4,762	0.02%
2019/02/20	3	91.77	1	90.30	90.20	2	4,623	0.04%
2019/02/19	1	90.00	0	0.00	90.00	1	4,541	0.02%
2019/02/18	2	88.30	2	87.00	87.70	0	4,454	0.00%
2019/02/15	1	87.00	0	0.00	88.20	1	4,421	0.02%
2019/02/14	5	85.42	6	87.58	87.00	-1	4,304	-0.02%
2019/02/13	1	85.30	0	0.00	84.50	1	4,141	0.02%
2019/02/12	2	81.60	0	0.00	82.00	2	4,023	0.05%
2019/02/11	0	0.00	4	80.23	80.40	-4	3,909	-0.10%
2019/01/30	3	80.13	1	80.10	80.00	2	3,887	0.05%
2019/01/29	3	78.90	3	77.20	77.40	0	3,802	0.00%
2019/01/24	0	0.00	2	80.30	80.10	-2	3,808	-0.05%
2019/01/22	2	79.65	1	78.90	79.50	1	3,554	0.03%
2019/01/21	2	78.50	2	79.90	80.40	0	3,406	0.00%
2019/01/18	3	76.47	3	78.20	76.60	0	3,335	0.00%
2019/01/17	2	77.30	6	75.30	74.30	-4	3,250	-0.12%
2019/01/16	1	75.50	6	75.67	75.70	-5	3,108	-0.16%
2019/01/15	1	67.50	1	68.90	68.90	0	2,928	0.00%
2019/01/14	5	68.00	0	0.00	68.00	5	2,934	0.17%
2018/12/25	1	66.00	0	0.00	66.40	1	3,057	0.03%
2018/12/24	1	66.60	0	0.00	67.50	1	3,068	0.03%
2018/12/20	5	65.02	4	66.10	64.20	1	3,016	0.03%
2018/12/19	2	67.25	3	69.10	67.40	-1	2,947	-0.03%
2018/12/11	1	80.70	0	0.00	81.00	1	2,684	0.04%
2018/12/05	0	0.00	2	84.30	82.90	-2	2,542	-0.08%
2018/12/04	1	87.30	0	0.00	88.10	1	2,457	0.04%
2018/10/29	1	57.70	1	58.40	57.10	0	2,798	0.00%
2018/10/26	2	56.05	1	60.20	56.20	1	2,892	0.03%
2018/10/24	0	0.00	1	66.30	65.70	-1	2,905	-0.03%
2018/10/17	3	76.00	3	74.60	73.20	0	2,838	0.00%
2018/10/12	1	68.40	1	68.90	69.50	0	2,859	0.00%
2018/10/11	20	70.40	0	0.00	70.20	20	2,793	0.72%
2018/10/09	5	75.50	0	0.00	78.00	5	2,747	0.18%
2018/09/17	4	82.93	4	82.10	82.00	0	2,697	0.00%
2018/09/14	0	0.00	9	84.00	84.40	-9	2,685	-0.34%
2018/09/11	5	75.00	0	0.00	77.40	5	2,657	0.19%
2018/09/10	10	77.75	0	0.00	78.00	10	2,613	0.38%
2018/09/04	0	0.00	1	90.10	90.60	-1	2,592	-0.04%
2018/08/29	9	94.40	0	0.00	94.40	9	2,556	0.35%
2018/08/28	1	93.50	0	0.00	92.50	1	2,553	0.04%
2018/08/15	0	0.00	1	92.70	92.90	-1	2,455	-0.04%
2018/08/14	1	95.50	0	0.00	95.50	1	2,477	0.04%
2018/08/03	3	96.30	0	0.00	94.10	3	2,562	0.12%
2018/08/02	2	96.80	3	96.57	98.50	-1	2,562	-0.04%
2018/08/01	7	92.60	6	92.45	96.00	1	2,486	0.04%
2018/07/23	0	0.00	1	84.60	84.90	-1	2,652	-0.04%
2018/07/20	1	85.00	0	0.00	84.80	1	2,676	0.04%
2018/07/12	0	0.00	2	75.00	75.20	-2	2,959	-0.07%
2018/07/11	2	74.60	0	0.00	74.00	2	2,978	0.07%
2018/07/05	3	79.80	3	79.70	78.90	0	2,975	0.00%
2018/07/02	0	0.00	0.1	79.30	79.20	-0.1	3,089	0.00%
2018/06/04	2	85.10	2	84.80	84.80	0	3,305	0.00%
2018/05/14	3	84.53	3	83.57	83.60	0	3,457	0.00%
2018/05/11	1	83.00	1	84.10	83.60	0	3,406	0.00%
2018/04/23	11	79.50	1	79.90	78.00	10	2,818	0.35%
2018/04/09	10	89.50	0	0.00	87.50	10	2,778	0.36%
2018/03/23	5	94.00	0	0.00	95.10	5	3,061	0.16%
2018/03/22	10	99.50	0	0.00	98.10	10	3,053	0.33%
2018/03/06	2	103.75	0	0.00	104.00	2	3,500	0.06%
2018/02/26	0	0.00	1	110.00	109.50	-1	3,510	-0.03%
2018/02/21	1	106.50	0	0.00	106.50	1	3,435	0.03%
2018/01/23	1	100.00	1	100.50	100.50	0	3,434	0.00%
2018/01/15	2	112.25	1	113.00	113.00	1	3,331	0.03%
2018/01/04	1	105.00	2	104.75	105.50	-1	3,366	-0.03%
2018/01/03	1	106.00	1	106.50	104.50	0	3,380	0.00%