台光電 (2383)-永豐金-萬盛券商分點個股進出

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
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1150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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/03	22.1	421.50	4.3	425.81	416.50	17.8	8,418	0.21%
2024/05/02	71.2	424.57	10.6	427.93	421.50	60.6	8,368	0.72%
2024/04/30	2	413.00	4.1	415.73	412.00	-2.1	8,227	-0.02%
2024/04/29	0.3	405.67	4	408.98	406.50	-3.7	8,230	-0.05%
2024/04/26	5.2	394.87	6.5	398.85	397.00	-1.3	8,378	-0.02%
2024/04/25	0.2	389.21	13.2	394.11	382.50	-13	8,393	-0.16%
2024/04/24	3.4	391.89	93.2	389.83	391.50	-89.8	8,323	-1.08%
2024/04/23	7.1	371.76	4.2	370.07	376.00	2.9	8,233	0.04%
2024/04/22	26.3	358.68	11.1	356.14	350.50	15.2	8,168	0.19%
2024/04/19	0.5	377.80	24	375.60	375.50	-23.5	8,133	-0.29%
2024/04/18	104.1	385.00	8.2	378.79	385.00	95.9	8,075	1.19%	大買/
2024/04/17	16.4	374.50	3	374.33	372.50	13.4	8,074	0.17%
2024/04/16	4.3	373.67	2.1	375.48	374.50	2.2	8,012	0.03%
2024/04/15	5.1	385.56	1.4	387.07	383.00	3.7	7,911	0.05%
2024/04/12	8.3	401.95	0	406.50	402.00	8.3	7,801	0.11%
2024/04/11	3.2	401.91	1.4	401.13	400.50	1.8	7,786	0.02%
2024/04/10	14.5	419.90	0.1	415.00	405.50	14.4	7,726	0.19%
2024/04/09	9.8	442.31	2.6	439.74	434.50	7.1	7,536	0.09%
2024/04/08	3.6	439.39	10.3	438.79	445.00	-6.7	7,447	-0.09%
2024/04/03	1.1	411.22	2.1	412.09	410.50	-1	7,161	-0.01%
2024/04/02	11.2	399.47	10	403.75	400.50	1.2	7,099	0.02%
2024/04/01	1.4	399.26	16	407.25	398.50	-14.6	7,050	-0.21%
2024/03/29	19.1	404.61	1	404.00	403.50	18.1	6,968	0.26%
2024/03/28	1.2	404.70	0	407.00	403.00	1.2	6,929	0.02%
2024/03/27	0.2	413.92	0	0.00	415.00	0.2	6,875	0.00%
2024/03/26	0.3	417.56	0	424.00	409.00	0.2	6,928	0.00%
2024/03/25	2.3	424.68	0.1	422.50	420.50	2.2	6,947	0.03%
2024/03/22	1.2	431.99	2.4	430.28	427.50	-1.1	6,991	-0.02%
2024/03/21	0.6	421.64	2.3	422.03	420.50	-1.7	6,932	-0.02%
2024/03/20	5.3	416.44	1.2	409.88	406.00	4.1	6,892	0.06%
2024/03/19	2.3	412.43	15	413.83	418.00	-12.7	6,850	-0.19%
2024/03/18	2.3	410.21	9	414.33	412.00	-6.7	6,707	-0.10%
2024/03/15	20.3	409.61	10	409.50	414.00	10.3	6,620	0.15%
2024/03/14	3.7	397.32	7	398.28	394.00	-3.4	6,383	-0.05%
2024/03/13	34	415.49	27.3	408.64	405.00	6.7	6,128	0.11%
2024/03/12	14.9	466.87	1.3	458.03	450.00	13.5	5,815	0.23%
2024/03/11	4.1	497.93	2.1	493.58	496.00	2	5,591	0.04%
2024/03/08	1.4	495.03	3.2	505.49	490.00	-1.8	5,572	-0.03%
2024/03/07	9.5	524.79	3.4	523.73	522.00	6	5,537	0.11%
2024/03/06	6.3	514.50	3.3	514.33	514.00	3	5,502	0.05%
2024/03/05	1.6	505.17	19.2	496.00	498.50	-17.6	5,595	-0.31%
2024/03/04	8.2	490.10	1.4	490.16	487.00	6.8	5,646	0.12%
2024/03/01	16.3	496.01	5	497.90	494.00	11.3	5,785	0.19%
2024/02/29	1.8	499.46	0.1	499.33	495.00	1.8	5,748	0.03%
2024/02/27	1.1	512.50	16.2	496.96	504.00	-15.2	5,705	-0.27%
2024/02/26	6.6	524.21	8.8	517.36	524.00	-2.2	5,677	-0.04%
2024/02/23	7.2	510.80	0	0.00	510.00	7.2	5,669	0.13%
2024/02/22	0.3	506.52	2	511.00	490.50	-1.7	5,654	-0.03%
2024/02/21	2.5	496.56	1.2	499.22	492.50	1.4	5,673	0.02%
2024/02/20	1.1	505.81	4.3	497.95	509.00	-3.2	5,651	-0.06%
2024/02/19	1	516.10	1	523.88	515.00	0	5,618	0.00%
2024/02/16	0.1	533.76	4.3	534.65	534.00	-4.2	5,631	-0.07%
2024/02/15	0	0.00	1.1	544.58	545.00	-1.1	5,569	-0.02%
2024/02/05	0.3	490.88	1	488.71	497.50	-0.7	5,468	-0.01%
2024/02/02	6.9	469.15	5.2	471.28	475.00	1.8	5,374	0.03%
2024/02/01	2.2	452.22	2.2	449.19	450.00	0.1	5,267	0.00%
2024/01/31	4.3	469.35	3.2	469.65	461.00	1	5,211	0.02%
2024/01/30	3.1	444.68	5.5	452.52	470.50	-2.3	5,137	-0.05%
2024/01/29	0.5	429.57	0.1	430.14	431.50	0.5	5,004	0.01%
2024/01/26	0.1	413.74	2	415.00	414.50	-1.9	4,999	-0.04%
2024/01/25	2.3	420.90	6	419.92	414.50	-3.7	5,057	-0.07%
2024/01/24	2	435.47	12.1	433.45	424.50	-10.1	5,060	-0.20%
2024/01/23	19	432.47	13.6	436.42	439.00	5.4	5,118	0.11%
2024/01/22	11.4	429.61	9	426.49	435.50	2.4	5,055	0.05%
2024/01/19	1.1	396.71	1	391.00	396.00	0.1	4,915	0.00%
2024/01/18	1	384.97	0	0.00	382.00	1	4,946	0.02%
2024/01/17	0.1	389.73	4	394.20	385.00	-3.9	4,957	-0.08%
2024/01/16	1.1	393.20	2.1	392.61	392.00	-1	4,953	-0.02%
2024/01/15	10.1	389.00	1.1	390.82	385.00	9	4,943	0.18%
2024/01/12	0.1	380.52	67.2	379.15	381.50	-67.1	4,934	-1.36%
2024/01/11	0.1	375.49	2.2	368.00	376.00	-2.1	4,942	-0.04%
2024/01/10	0.1	362.00	0	362.50	358.50	0.1	4,996	0.00%
2024/01/09	0	0.00	2	366.00	366.00	-2	5,041	-0.04%
2024/01/08	2.2	368.45	1	364.00	363.00	1.2	5,081	0.02%
2024/01/04	0.2	357.03	0	0.00	361.50	0.2	5,204	0.00%
2024/01/03	1.1	363.14	1	368.00	362.50	0.1	5,278	0.00%
2024/01/02	4.2	368.74	0	0.00	366.00	4.2	5,306	0.08%
2023/12/29	0.1	380.10	1.2	380.63	382.00	-1.1	5,307	-0.02%
2023/12/28	1.1	379.12	1.2	384.33	377.00	-0.1	5,329	0.00%
2023/12/26	65.1	376.00	3	373.67	374.50	62.1	5,430	1.14%
2023/12/25	2.1	373.31	0	0.00	372.00	2.1	5,490	0.04%
2023/12/22	0	375.43	0	0.00	375.50	0	5,507	0.00%
2023/12/21	0	370.83	0	0.00	371.00	0	5,527	0.00%
2023/12/20	1.1	365.88	0	0.00	366.50	1.1	5,483	0.02%
2023/12/19	0	370.67	1.5	365.17	365.50	-1.5	5,498	-0.03%
2023/12/18	1.4	370.47	0	0.00	368.50	1.4	5,526	0.03%
2023/12/15	3.1	374.51	2.1	377.33	376.00	1	5,540	0.02%
2023/12/14	2.4	379.42	1	378.00	378.00	1.4	5,498	0.03%
2023/12/13	0	383.75	0	0.00	383.00	0	5,483	0.00%
2023/12/12	2.2	383.89	1	385.00	381.00	1.2	5,549	0.02%
2023/12/11	2.1	393.46	0	0.00	391.50	2.1	5,579	0.04%
2023/12/08	1	392.56	0.1	393.06	393.50	0.9	5,705	0.02%
2023/12/06	1.1	388.94	2.1	390.41	386.50	-1.1	5,793	-0.02%
2023/12/05	1.1	379.15	5	378.50	385.00	-3.9	5,852	-0.07%
2023/12/04	9.3	396.70	5	397.50	391.50	4.3	5,829	0.07%
2023/12/01	4	382.28	4	385.50	389.00	0	5,874	0.00%
2023/11/30	6.3	378.49	5	382.90	380.00	1.3	5,930	0.02%
2023/11/29	7.7	376.78	2	373.00	372.00	5.7	5,868	0.10%
2023/11/28	9.5	379.73	6.8	374.93	378.50	2.7	5,842	0.05%
2023/11/27	3	404.51	15	404.80	398.00	-12	5,820	-0.21%
2023/11/24	0	426.50	0	0.00	422.00	0	5,850	0.00%
2023/11/23	0.1	426.60	0	0.00	422.50	0.1	5,871	0.00%
2023/11/22	0.1	425.73	1.1	424.50	424.50	-1	5,915	-0.02%
2023/11/21	2.1	434.55	3	435.50	436.00	-0.9	6,000	-0.01%
2023/11/20	0.7	434.12	3.2	437.13	440.00	-2.5	6,070	-0.04%
2023/11/16	0.1	409.58	0	0.00	414.50	0.1	6,136	0.00%
2023/11/15	0.5	414.15	0	0.00	411.00	0.5	6,128	0.01%
2023/11/14	0.1	419.56	0	0.00	419.00	0.1	6,211	0.00%
2023/11/13	0	419.75	0	0.00	422.00	0	6,319	0.00%
2023/11/10	1	416.98	1	416.00	417.00	0	6,407	0.00%
2023/11/09	0	0.00	1	413.00	413.50	-1	6,520	-0.02%
2023/11/08	0.6	405.35	0	0.00	404.00	0.6	6,595	0.01%
2023/11/07	3.1	399.80	0	0.00	399.50	3.1	6,763	0.05%
2023/11/06	18.2	396.17	1	394.50	400.50	17.2	6,990	0.25%
2023/11/03	1	387.04	2	385.50	388.00	-1	7,094	-0.01%
2023/11/02	10.1	382.54	9	382.11	383.00	1.1	7,272	0.02%
2023/11/01	5	361.80	10	357.55	363.00	-5	7,436	-0.07%
2023/10/31	1.1	379.01	1.9	357.89	359.00	-0.8	7,586	-0.01%
2023/10/30	0	386.50	1	388.00	387.00	-1	7,780	-0.01%
2023/10/27	5.1	388.97	5	384.80	383.00	0.1	7,915	0.00%
2023/10/26	0.1	397.40	0	0.00	388.50	0.1	8,058	0.00%
2023/10/25	1.1	413.11	1	416.00	415.50	0.1	8,298	0.00%
2023/10/24	1	405.07	0	0.00	413.50	1	8,295	0.01%
2023/10/23	0.2	403.77	0	0.00	400.00	0.2	8,366	0.00%
2023/10/20	0	401.00	0	0.00	403.00	0	8,567	0.00%
2023/10/19	0.1	400.62	0	0.00	400.00	0.1	8,664	0.00%
2023/10/18	0.1	408.74	1.4	406.26	402.00	-1.2	8,826	-0.01%
2023/10/17	0	418.50	1	417.02	418.00	-1	8,909	-0.01%
2023/10/16	3.2	417.03	2	413.77	411.00	1.2	8,954	0.01%
2023/10/13	2.1	427.23	2.1	433.03	425.50	0.1	9,119	0.00%
2023/10/12	3	427.91	0	0.00	428.50	3	9,090	0.03%
2023/10/11	0.6	434.68	3.2	437.61	431.00	-2.6	9,142	-0.03%
2023/10/06	2.1	444.38	2	440.00	439.50	0.1	9,245	0.00%
2023/10/05	2.3	437.75	13	436.27	445.00	-10.7	9,295	-0.11%
2023/10/04	18.2	435.99	11	437.36	441.00	7.1	9,406	0.08%
2023/10/03	3.6	438.00	2	444.00	435.50	1.6	9,511	0.02%
2023/10/02	1.3	451.36	1.2	446.33	449.00	0.1	9,539	0.00%
2023/09/28	1.1	421.50	36	427.74	428.00	-34.9	9,576	-0.36%
2023/09/27	0	416.50	0.1	415.10	418.00	-0.1	9,675	0.00%
2023/09/26	1	413.50	5.1	413.00	415.00	-4.1	9,796	-0.04%
2023/09/25	5.1	406.03	0	0.00	408.50	5.1	9,809	0.05%
2023/09/22	3.5	395.78	2	399.47	402.00	1.4	9,809	0.01%
2023/09/21	2.3	393.64	3	390.83	392.50	-0.7	9,762	-0.01%
2023/09/20	2.4	409.38	1	404.01	406.50	1.3	9,686	0.01%
2023/09/19	3.2	406.76	8	402.18	398.00	-4.9	9,659	-0.05%
2023/09/18	2	410.00	2	406.00	406.50	0	9,634	0.00%
2023/09/15	2	415.00	2.1	422.15	423.00	-0.1	9,593	0.00%
2023/09/14	43	423.99	8.1	421.83	424.00	35	9,530	0.37%
2023/09/13	6.1	417.03	3.5	412.61	421.50	2.6	9,503	0.03%
2023/09/12	3	435.17	2	432.25	431.00	1	9,412	0.01%
2023/09/11	1.2	433.72	2.1	428.94	437.00	-1	9,418	-0.01%
2023/09/08	1	446.50	1.6	445.93	446.50	-0.6	9,407	-0.01%
2023/09/07	1.1	447.24	1	446.50	446.50	0.1	9,388	0.00%
2023/09/06	1.2	444.83	1	447.50	450.00	0.2	9,425	0.00%
2023/09/05	14.7	451.64	20.1	448.46	455.00	-5.4	9,387	-0.06%
2023/09/04	1.1	443.16	1.5	434.83	439.00	-0.4	9,411	0.00%
2023/09/01	13.1	440.10	7.1	436.03	438.50	6	9,406	0.06%
2023/08/31	10.4	439.12	8.1	436.96	437.50	2.3	9,347	0.02%
2023/08/30	3.2	417.06	38	418.20	415.50	-34.9	9,152	-0.38%
2023/08/29	1	408.45	2	402.75	403.50	-1	9,075	-0.01%
2023/08/28	33.2	411.28	14.5	411.66	404.00	18.7	9,055	0.21%
2023/08/25	11.4	438.08	32.1	426.01	420.00	-20.7	9,075	-0.23%
2023/08/24	36	453.64	1.5	445.16	445.00	34.5	9,014	0.38%
2023/08/23	13.3	445.87	7.6	442.10	442.00	5.7	8,944	0.06%
2023/08/22	0.2	432.72	4	435.00	433.50	-3.8	8,990	-0.04%
2023/08/21	4	426.12	0	425.33	422.00	4	9,125	0.04%
2023/08/18	0	436.67	4	430.75	427.00	-4	9,170	-0.04%
2023/08/17	1.1	433.29	0	430.61	435.50	1	9,067	0.01%
2023/08/16	2.8	431.21	2.1	433.63	438.50	0.7	9,107	0.01%
2023/08/15	19.3	429.77	18.1	423.05	425.00	1.2	9,045	0.01%
2023/08/14	1.1	405.52	2	405.75	406.00	-0.9	8,950	-0.01%
2023/08/11	4.1	402.56	3.1	406.35	405.00	1.1	8,848	0.01%
2023/08/10	34.2	404.58	44.8	415.75	406.50	-10.6	8,650	-0.12%
2023/08/09	27.1	439.25	37	430.61	443.50	-9.9	8,397	-0.12%
2023/08/08	16.3	440.51	8.4	441.38	440.50	7.9	8,245	0.10%
2023/08/07	35.6	430.91	26	430.41	440.00	9.6	8,015	0.12%
2023/08/04	1.3	398.39	0	0.00	400.00	1.3	7,756	0.02%
2023/08/02	3.8	410.75	45.3	416.24	400.50	-41.5	7,540	-0.55%
2023/08/01	42	404.51	16.2	407.05	403.50	25.8	7,256	0.36%
2023/07/31	6.5	420.72	18	423.03	414.00	-11.5	7,129	-0.16%
2023/07/28	11	417.14	10	417.07	418.00	1	6,918	0.01%
2023/07/27	4	389.00	2.1	389.00	389.00	1.9	6,572	0.03%
2023/07/26	9.1	358.20	3	358.50	354.00	6	6,552	0.09%
2023/07/25	1.2	355.57	1	356.00	354.50	0.2	6,480	0.00%
2023/07/24	0	328.00	1	356.50	356.50	-1	6,327	-0.02%
2023/07/21	101.1	324.85	101	324.52	324.50	0.1	6,222	0.00%	大買/大賣/
2023/07/20	17.2	332.87	16	332.15	330.50	1.2	6,016	0.02%
2023/07/19	3	314.85	5.1	324.18	318.00	-2.1	5,812	-0.04%
2023/07/18	3	322.00	3	325.84	326.00	0	5,710	0.00%
2023/07/17	0	0.00	0.4	303.25	305.00	-0.4	5,483	-0.01%
2023/07/14	0.2	306.69	3.7	301.27	306.50	-3.5	5,421	-0.06%
2023/07/13	12.3	308.82	9.4	303.78	304.50	2.9	5,303	0.05%
2023/07/12	24	296.88	39.2	295.37	297.50	-15.2	5,084	-0.30%
2023/07/11	16.4	296.13	12.1	291.06	295.00	4.3	4,973	0.09%
2023/07/10	14.5	275.32	4	278.38	277.50	10.5	4,809	0.22%
2023/07/07	1.1	263.95	0.1	260.66	260.50	1	4,677	0.02%
2023/07/06	2.1	268.52	0	0.00	266.50	2.1	4,621	0.05%
2023/07/05	15.1	268.90	3.1	271.05	269.00	12	4,466	0.27%
2023/07/04	1.2	264.38	3.1	257.68	263.00	-1.9	4,297	-0.04%
2023/07/03	0.1	243.50	0	244.90	247.50	0	4,146	0.00%
2023/06/30	4	243.12	4	235.00	243.50	0	4,080	0.00%
2023/06/29	2	233.00	0	0.00	236.00	2	4,043	0.05%
2023/06/28	0.1	228.50	1.1	231.55	226.00	-1	4,011	-0.03%
2023/06/27	1	227.00	0	226.50	226.50	1	3,991	0.02%
2023/06/26	2	232.00	3	231.67	232.00	-1	3,943	-0.03%
2023/06/19	0	0.00	3.1	240.68	241.50	-3.1	3,883	-0.08%
2023/06/16	0	245.50	1.1	243.00	244.00	-1	3,851	-0.03%
2023/06/15	0.2	247.50	1.4	243.07	249.00	-1.2	3,810	-0.03%
2023/06/14	2	239.00	2	244.96	242.50	0	3,760	0.00%
2023/06/13	3	236.00	4	237.63	239.00	-1	3,702	-0.03%
2023/06/12	2	235.50	1.7	235.21	235.50	0.3	3,656	0.01%
2023/06/09	51.4	237.34	50	234.50	234.50	1.4	3,630	0.04%
2023/06/08	16.4	232.21	15	233.03	230.50	1.4	3,541	0.04%
2023/06/07	8	228.31	9	224.57	230.00	-1	3,348	-0.03%
2023/06/06	5.5	210.00	2	211.75	209.50	3.5	3,254	0.11%
2023/06/05	2.1	208.06	2	209.50	209.00	0.1	3,175	0.00%
2023/06/02	0	0.00	3	209.50	210.00	-3	3,150	-0.10%
2023/06/01	2	208.25	2.2	208.48	210.00	-0.2	3,117	-0.01%
2023/05/31	2	208.50	5	208.91	211.00	-3	3,087	-0.10%
2023/05/30	3.1	206.68	2.1	207.15	211.50	1	2,964	0.03%
2023/05/29	8	204.45	7	209.00	204.50	1	2,894	0.04%
2023/05/26	4.1	207.57	4.3	202.92	202.50	-0.2	2,839	-0.01%
2023/05/25	27.1	196.84	28	202.96	204.00	-0.9	2,658	-0.03%
2023/05/24	28	191.43	30	191.12	190.50	-2	2,454	-0.08%
2023/05/23	14.1	188.63	11.7	189.78	187.50	2.5	2,372	0.11%
2023/05/22	12.1	193.53	15	194.23	191.00	-2.9	2,312	-0.13%
2023/05/19	2	179.50	3	184.50	184.50	-1	2,104	-0.05%
2023/05/18	20	178.50	20	177.98	179.00	0	2,023	0.00%
2023/05/17	0.3	170.53	0	0.00	169.50	0.3	1,965	0.02%
2023/05/16	0.3	170.50	0	0.00	170.50	0.3	1,953	0.01%
2023/05/15	1	160.50	1	164.50	164.00	0	1,948	0.00%
2023/05/11	0.1	166.00	0	0.00	165.50	0.1	1,954	0.01%
2023/05/10	0	0.00	3	167.50	168.00	-3	1,964	-0.15%
2023/05/09	0	0.00	0.1	168.50	171.00	-0.1	1,970	-0.01%
2023/05/05	0.1	168.50	0	0.00	170.00	0.1	1,977	0.00%
2023/05/04	6	163.75	6	163.50	164.00	0	1,958	0.00%
2023/05/03	1	159.00	1	163.00	164.50	0	2,005	0.00%
2023/05/02	0	0.00	1	160.50	160.00	-1	2,038	-0.05%
2023/04/28	12.7	164.10	10	164.50	163.50	2.7	2,032	0.13%
2023/04/27	3.2	163.22	4	158.50	162.00	-0.8	2,000	-0.04%
2023/04/26	4.7	152.87	0	0.00	153.50	4.7	1,981	0.24%
2023/04/25	4.1	166.95	14	163.21	160.00	-9.9	1,926	-0.51%
2023/04/24	0.1	168.00	0	0.00	167.00	0.1	1,911	0.00%
2023/04/21	4	170.50	1.5	170.50	169.00	2.5	1,904	0.13%
2023/04/19	4	178.50	3.5	181.29	176.50	0.5	1,905	0.03%
2023/04/18	0	0.00	1	183.00	182.00	-1	1,899	-0.05%
2023/04/17	2	182.50	2.2	182.68	183.50	-0.2	1,938	-0.01%
2023/04/13	0	0.00	0.2	183.50	183.00	-0.2	1,935	-0.01%
2023/04/12	1	186.50	1	185.00	185.50	0	1,923	0.00%
2023/04/11	1	185.50	0	0.00	185.00	1	1,918	0.05%
2023/04/10	0	0.00	0.2	182.50	182.00	-0.2	1,894	-0.01%
2023/04/07	0.3	181.33	0.1	180.00	179.50	0.3	1,895	0.01%
2023/04/06	10.2	179.16	2	178.25	178.50	8.2	1,896	0.43%
2023/03/30	1.1	182.94	0	0.00	183.00	1.1	1,981	0.05%
2023/03/29	0	0.00	0.1	180.00	179.50	-0.1	2,058	0.00%
2023/03/28	1	175.50	1.2	177.08	176.00	-0.2	2,140	-0.01%
2023/03/27	0.3	180.50	0	0.00	180.00	0.3	2,214	0.02%
2023/03/24	0.2	178.70	1.2	178.83	177.00	-1	2,285	-0.05%
2023/03/23	1.1	177.66	0	0.00	178.00	1.1	2,282	0.05%
2023/03/22	2.8	177.12	0	0.00	178.50	2.8	2,297	0.12%
2023/03/21	1.4	173.46	1	173.00	173.00	0.4	2,283	0.02%
2023/03/20	3.3	169.61	2	170.00	170.50	1.3	2,320	0.05%
2023/03/17	1.6	170.33	4	169.50	170.50	-2.4	2,347	-0.10%
2023/03/16	2.5	171.01	6	168.92	169.50	-3.5	2,364	-0.15%
2023/03/15	0.2	172.75	0.5	172.50	171.00	-0.3	2,383	-0.01%
2023/03/14	2	172.53	5	173.50	172.50	-3	2,398	-0.12%
2023/03/13	1.1	181.33	1	179.00	180.00	0.1	2,375	0.00%
2023/03/10	1.2	184.26	0	0.00	183.50	1.2	2,366	0.05%
2023/03/09	3.2	191.97	1	190.50	190.00	2.2	2,430	0.09%
2023/03/08	0	194.00	1	195.00	195.00	-1	2,491	-0.04%
2023/03/06	0	0.00	1	191.86	192.50	-1	2,550	-0.04%
2023/03/01	21.1	187.87	21	188.52	188.00	0.1	2,735	0.00%
2023/02/24	1.3	193.12	0	0.00	190.50	1.3	2,750	0.05%
2023/02/23	0	0.00	1	186.00	185.00	-1	2,702	-0.04%
2023/02/21	1	192.00	1	192.50	192.00	0	2,728	0.00%
2023/02/20	1.6	187.31	1	188.51	190.50	0.6	2,742	0.02%
2023/02/17	2	188.00	2	187.75	187.50	0	2,743	0.00%
2023/02/16	0	0.00	1.8	190.06	190.50	-1.8	2,789	-0.06%
2023/02/15	3	188.50	4	187.38	187.00	-1	2,850	-0.04%
2023/02/14	3.1	189.84	3	189.83	189.50	0.1	2,855	0.00%
2023/02/09	1.4	187.77	1	190.00	190.00	0.4	2,945	0.01%
2023/02/07	0	182.50	0.4	182.50	184.00	-0.3	3,031	-0.01%
2023/02/06	1	185.98	5	186.70	182.50	-4	3,160	-0.13%
2023/02/03	3	188.17	3	189.67	190.00	0	3,245	0.00%
2023/02/02	4	187.25	4	189.63	187.00	0	3,302	0.00%
2023/02/01	4.1	188.63	2	190.25	189.00	2.1	3,302	0.06%
2023/01/17	0.1	177.58	0	0.00	178.50	0.1	3,369	0.00%
2023/01/16	2	176.00	2	176.50	176.50	0	3,386	0.00%
2023/01/13	2	180.50	1	180.50	180.00	1	3,337	0.03%
2023/01/11	2	181.50	0	0.00	181.00	2	3,365	0.06%
2023/01/10	1	185.00	1	185.00	186.00	0	3,366	0.00%
2023/01/09	2.2	182.99	0	0.00	185.00	2.2	3,375	0.06%
2023/01/06	10.1	176.50	0	0.00	176.50	10.1	3,373	0.30%
2023/01/04	1	180.00	1	175.00	180.00	0	3,390	0.00%
2023/01/03	1.3	171.88	3	174.17	176.50	-1.7	3,431	-0.05%
2022/12/30	3	171.33	2	172.75	171.00	1	3,429	0.03%
2022/12/26	1	177.00	1	174.00	174.50	0	3,538	0.00%
2022/12/21	2	170.50	1	172.50	172.50	1	3,715	0.03%
2022/12/20	1	178.45	11	178.05	173.00	-10	3,710	-0.27%
2022/12/19	11	179.55	21	178.48	181.50	-10	3,644	-0.27%
2022/12/16	2	183.50	1.4	184.24	182.00	0.6	3,560	0.02%
2022/12/15	0	0.00	0.9	190.71	189.00	-0.9	3,503	-0.03%
2022/12/13	0	0.00	1	187.00	187.00	-1	3,497	-0.03%
2022/12/12	1	192.00	1	189.50	189.50	0	3,493	0.00%
2022/12/09	2	196.25	2	193.50	197.50	0	3,503	0.00%
2022/12/08	1.6	193.81	1	193.00	193.50	0.6	3,518	0.02%
2022/12/07	0	0.00	0.4	185.13	186.50	-0.4	3,491	-0.01%
2022/12/06	0.1	190.00	2	190.00	189.50	-1.9	3,461	-0.05%
2022/12/05	1	191.00	0	0.00	191.50	1	3,449	0.03%
2022/12/02	0.2	192.00	1.2	190.13	190.50	-1	3,496	-0.03%
2022/12/01	2.1	196.76	2	193.50	196.50	0.1	3,531	0.00%
2022/11/30	0.1	191.33	2.3	189.70	190.50	-2.2	3,578	-0.06%
2022/11/29	1	181.04	1	183.50	182.50	0	3,620	0.00%
2022/11/28	1.2	178.15	1	179.50	180.50	0.2	3,671	0.01%
2022/11/25	1	181.00	0	0.00	180.00	1	3,647	0.03%
2022/11/24	3	186.33	3	187.00	186.50	0	3,610	0.00%
2022/11/23	3.3	185.08	7	178.64	186.00	-3.7	3,528	-0.10%
2022/11/17	0	0.00	1	176.50	175.50	-1	3,470	-0.03%
2022/11/16	0	0.00	1	176.00	174.00	-1	3,471	-0.03%
2022/11/11	0	174.50	1.1	173.00	174.50	-1.1	3,486	-0.03%
2022/11/10	1.2	169.00	1	168.00	170.50	0.2	3,450	0.01%
2022/11/09	0.1	168.00	0.4	166.94	169.00	-0.3	3,468	-0.01%
2022/11/08	0	0.00	0	164.00	163.50	0	3,503	0.00%
2022/11/07	0	0.00	0.1	163.50	164.50	-0.1	3,497	0.00%
2022/11/04	7.1	160.13	6	159.50	164.50	1.1	3,471	0.03%
2022/11/03	6.1	160.21	6	154.51	160.50	0.1	3,425	0.00%
2022/11/02	20	154.63	2.5	157.40	157.50	17.5	3,363	0.52%
2022/11/01	4.1	147.39	4	148.75	148.00	0.1	3,226	0.00%
2022/10/31	1.1	144.00	1	141.50	146.50	0.1	3,131	0.00%
2022/10/28	2	136.25	2	136.50	137.00	0	3,081	0.00%
2022/10/27	0	134.17	1	133.50	139.00	-1	3,076	-0.03%
2022/10/26	1	128.51	0	0.00	130.00	1	3,056	0.03%
2022/10/25	1	132.00	1	134.50	136.00	0	3,023	0.00%
2022/10/21	0	137.50	0	0.00	135.00	0	2,998	0.00%
2022/10/20	1	135.01	1	139.00	144.00	0	2,976	0.00%
2022/10/17	0	0.00	0	138.50	139.00	0	3,036	0.00%
2022/10/13	0	135.50	0	0.00	136.50	0	3,131	0.00%
2022/10/12	0.1	138.43	0	0.00	138.00	0.1	3,163	0.00%
2022/10/11	1.1	141.47	0	0.00	139.50	1.1	3,176	0.03%
2022/10/07	1	155.00	0	0.00	155.00	1	3,202	0.03%
2022/10/06	7	159.50	0	0.00	159.50	7	3,267	0.21%
2022/10/05	2	165.01	2	163.00	159.50	0	3,383	0.00%
2022/10/04	2	160.50	24	160.67	161.50	-22	3,396	-0.65%
2022/10/03	16	159.28	1	160.00	160.00	15	3,366	0.45%
2022/09/30	0.1	152.00	0	153.00	160.00	0.1	3,354	0.00%
2022/09/29	8.2	161.47	27	165.85	158.50	-18.8	3,321	-0.57%
2022/09/28	8	170.50	25	173.00	168.00	-17	3,262	-0.52%
2022/09/27	2	174.00	3	172.33	176.00	-1	3,188	-0.03%
2022/09/26	1	165.51	2	165.00	167.50	-1	3,118	-0.03%
2022/09/23	1.1	166.52	0.1	166.50	166.50	1	3,102	0.03%
2022/09/22	10.2	168.68	0	0.00	168.50	10.2	3,127	0.32%
2022/09/21	9.1	169.55	0	0.00	170.50	9.1	3,091	0.29%
2022/09/20	1	170.47	0	169.50	172.00	1	3,078	0.03%
2022/09/19	6.2	167.20	6	171.50	167.00	0.2	3,064	0.01%
2022/09/16	7.1	172.61	4	174.00	171.50	3.1	3,070	0.10%
2022/09/15	0.1	174.17	3	175.33	174.00	-3	3,024	-0.10%
2022/09/14	2.1	168.07	4	167.75	166.50	-1.9	3,020	-0.06%
2022/09/13	1	171.00	0.1	170.50	171.00	0.9	3,027	0.03%
2022/09/12	0.5	169.58	0	0.00	171.00	0.5	3,028	0.02%
2022/09/08	3	170.83	0	0.00	170.00	3	3,020	0.10%
2022/09/07	1	170.99	2	163.00	170.50	-1	2,975	-0.03%
2022/09/06	12.2	175.20	8	167.00	164.50	4.2	2,930	0.14%
2022/09/05	2.1	172.54	2.1	170.29	171.50	0	2,815	0.00%
2022/09/02	4.1	170.18	2.2	169.00	170.00	2	2,688	0.07%
2022/09/01	0	0.00	1.1	157.50	157.50	-1.1	2,606	-0.04%
2022/08/30	0.1	159.50	0	0.00	160.00	0.1	2,629	0.00%
2022/08/29	2	158.25	2	159.00	157.50	0	2,618	0.00%
2022/08/26	2	166.01	0	0.00	165.50	2	2,599	0.08%
2022/08/25	2.1	165.22	0	0.00	164.50	2.1	2,592	0.08%
2022/08/24	1	175.48	2.1	173.26	173.00	-1	2,555	-0.04%
2022/08/23	1	173.00	2	175.00	174.00	-1	2,517	-0.04%
2022/08/22	3	172.35	2.1	175.21	174.00	1	2,505	0.04%
2022/08/19	0.1	178.71	1	178.50	176.50	-0.9	2,493	-0.04%
2022/08/18	0	0.00	0	173.75	174.50	0	2,503	0.00%
2022/08/17	0	176.47	0	0.00	176.00	0	2,481	0.00%
2022/08/16	3	176.17	0	0.00	175.00	3	2,477	0.12%
2022/08/15	0	178.23	0	0.00	176.50	0	2,462	0.00%
2022/08/12	8	166.00	1	169.98	171.00	7	2,394	0.29%
2022/08/11	0.1	165.92	0	0.00	166.50	0.1	2,376	0.01%
2022/08/10	0	163.50	0	0.00	161.50	0	2,381	0.00%
2022/08/08	0	160.38	5	160.00	160.00	-5	2,414	-0.21%
2022/08/05	0	163.83	0	0.00	163.50	0	2,449	0.00%
2022/08/04	0.1	160.58	8	160.75	162.00	-7.9	2,458	-0.32%
2022/08/03	0	163.00	0	0.00	161.50	0	2,441	0.00%
2022/08/02	1	164.50	1	164.50	163.00	0	2,444	0.00%
2022/08/01	4.3	169.72	0	0.00	168.00	4.3	2,423	0.18%
2022/07/29	0	0.00	2	165.00	166.00	-2	2,395	-0.08%
2022/07/28	1	161.00	1	156.50	158.50	0	2,385	0.00%
2022/07/27	0	163.00	0	0.00	164.00	0	2,362	0.00%
2022/07/26	1	160.50	1	160.00	161.00	0	2,369	0.00%
2022/07/25	0	0.00	3	165.00	161.50	-3	2,369	-0.13%
2022/07/22	5.1	170.29	5.1	168.56	166.50	0	2,397	0.00%
2022/07/21	0	168.00	6	168.58	170.00	-6	2,338	-0.26%
2022/07/20	15.1	165.00	5.1	166.98	163.50	10.1	2,298	0.44%
2022/07/19	0	0.00	1	163.00	160.00	-1	2,216	-0.05%
2022/07/18	3	152.33	1.1	152.98	156.00	1.9	2,160	0.09%
2022/07/15	3	151.00	1	154.50	154.50	2	2,104	0.10%
2022/07/14	5	157.00	0	0.00	157.00	5	2,025	0.25%
2022/07/13	4.1	148.17	2.1	148.82	149.00	2	1,957	0.10%
2022/07/12	0	156.00	1	152.00	151.50	-1	1,835	-0.05%
2022/07/08	0	168.00	0	0.00	166.50	0	1,783	0.00%
2022/07/07	1	158.02	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0	168.00	0	0.00	163.50	0	1,751	0.00%
2022/07/04	0.1	170.00	0	0.00	172.50	0.1	1,732	0.00%
2022/07/01	1	177.02	0	0.00	173.50	1	1,731	0.06%
2022/06/30	0	179.00	0	0.00	178.50	0	1,713	0.00%
2022/06/28	2	190.74	0	0.00	191.50	2	1,688	0.12%
2022/06/27	2	193.26	1	199.00	194.50	1	1,677	0.06%
2022/06/23	0	186.50	0	0.00	185.50	0	1,640	0.00%
2022/06/22	1.1	187.56	0	0.00	184.00	1.1	1,614	0.07%
2022/06/21	0	198.40	0	0.00	197.00	0	1,562	0.00%
2022/06/20	2.1	199.75	1	202.50	195.50	1.1	1,538	0.07%
2022/06/17	0.1	205.48	0	0.00	206.00	0.1	1,509	0.01%
2022/06/16	0.1	219.86	0.1	220.00	212.50	0	1,477	0.00%
2022/06/15	0.1	226.88	0	0.00	224.00	0.1	1,456	0.01%
2022/06/14	0	228.00	0.1	228.00	228.00	0	1,468	0.00%
2022/06/13	1	233.50	1	234.00	233.00	0	1,470	0.00%
2022/06/09	0	0.00	1	239.50	240.50	-1	1,493	-0.07%
2022/06/08	0.1	240.50	1	241.00	239.50	-0.9	1,503	-0.06%
2022/06/02	0	227.00	0	0.00	225.00	0	1,509	0.00%
2022/05/30	0.1	233.50	0	0.00	233.00	0.1	1,546	0.00%
2022/05/27	4.1	231.80	1	232.50	232.50	3.1	1,540	0.20%
2022/05/26	2	232.00	1	234.00	233.00	1	1,531	0.07%
2022/05/25	0	225.50	1	227.00	226.00	-1	1,537	-0.06%
2022/05/24	1	225.01	1	228.50	225.00	0	1,567	0.00%
2022/05/23	0	0.00	0	227.50	226.00	0	1,578	0.00%
2022/05/19	0.1	223.57	3	223.00	226.00	-2.9	1,561	-0.19%
2022/05/17	1	221.00	1	220.00	221.00	0	1,510	0.00%
2022/05/16	4	225.88	1	218.31	219.50	3	1,517	0.20%
2022/05/11	0	0.00	1	215.00	210.50	-1	1,440	-0.07%
2022/05/10	1	211.00	0	210.00	214.00	1	1,463	0.07%
2022/05/09	1	210.01	0	0.00	210.50	1	1,452	0.07%
2022/05/06	0	215.30	0	0.00	215.00	0	1,484	0.00%
2022/05/04	0	221.00	0	0.00	222.00	0	1,487	0.00%
2022/05/03	0	216.00	0	0.00	215.00	0	1,476	0.00%
2022/04/29	0	222.00	1	223.00	222.00	-1	1,468	-0.07%
2022/04/28	1.1	218.20	0	218.00	216.00	1.1	1,471	0.07%
2022/04/27	0	229.33	0.2	233.00	233.00	-0.2	1,431	-0.01%
2022/04/25	0	238.14	0	0.00	235.50	0	1,466	0.00%
2022/04/22	0	244.25	0	0.00	243.50	0	1,498	0.00%
2022/04/20	0	241.61	0	0.00	242.50	0	1,524	0.00%
2022/04/19	0	236.25	0.1	236.00	236.00	-0.1	1,544	-0.01%
2022/04/18	0	234.00	0	0.00	234.50	0	1,572	0.00%
2022/04/15	0	235.50	0	0.00	235.50	0	1,591	0.00%
2022/04/14	0	0.00	0.3	238.50	240.50	-0.3	1,625	-0.02%
2022/04/13	0.4	238.52	0	0.00	238.50	0.4	1,683	0.02%
2022/04/12	0	236.67	0	0.00	237.00	0	1,705	0.00%
2022/04/11	0.1	237.00	0	0.00	240.00	0.1	1,717	0.00%
2022/04/06	0	257.00	0	0.00	257.00	0	1,733	0.00%
2022/03/31	0	258.50	0	258.50	258.00	0	1,744	0.00%
2022/03/30	0	0.00	0	263.00	261.00	0	1,753	0.00%
2022/03/25	0.1	258.73	0	0.00	257.00	0.1	1,805	0.00%
2022/03/23	0	259.50	0	0.00	258.50	0	1,834	0.00%
2022/03/22	0.3	257.00	0	0.00	257.50	0.3	1,872	0.01%
2022/03/17	0	257.00	0	0.00	258.50	0	1,923	0.00%
2022/03/16	0	246.50	0	0.00	244.50	0	1,926	0.00%
2022/03/15	0	249.00	0	0.00	249.00	0	1,958	0.00%
2022/03/14	0.1	250.00	1	251.00	252.50	-1	1,981	-0.05%
2022/03/10	0	0.00	0	261.00	260.00	0	2,060	0.00%
2022/03/09	0	255.00	0	0.00	254.00	0	2,099	0.00%
2022/03/08	0	258.00	1	250.00	254.00	-1	2,144	-0.04%
2022/03/07	0.1	259.00	2	262.25	262.00	-1.9	2,204	-0.09%
2022/03/04	0	0.00	1	274.00	273.00	-1	2,270	-0.04%
2022/03/01	0.1	269.42	0	0.00	273.00	0.1	2,729	0.00%
2022/02/25	1	280.90	1	283.50	270.00	0	2,809	0.00%
2022/02/24	1	284.40	2	281.53	279.00	-1	2,769	-0.04%
2022/02/23	2	284.00	0.2	284.00	288.00	1.9	2,745	0.07%
2022/02/22	0	274.50	1	277.99	279.00	-1	2,740	-0.04%
2022/02/17	0	0.00	0.1	276.50	280.00	-0.1	2,817	0.00%
2022/02/15	0.1	273.50	1	273.50	271.00	-1	2,816	-0.03%
2022/02/14	0.1	271.50	1	274.00	271.50	-1	2,824	-0.03%
2022/02/11	3.1	282.13	1	280.50	279.00	2.1	2,819	0.07%
2022/02/10	0	0.00	0.1	284.00	285.50	-0.1	2,800	0.00%
2022/02/09	0.1	275.50	0	0.00	275.50	0.1	2,765	0.00%
2022/02/08	3	277.50	1	282.50	275.00	2	2,765	0.07%
2022/02/07	0	271.50	0.2	270.45	271.50	-0.2	2,729	-0.01%
2022/01/26	0	0.00	0.2	261.03	264.50	-0.2	2,744	-0.01%
2022/01/25	0	269.00	0	0.00	265.00	0	2,759	0.00%
2022/01/24	1	273.01	0	0.00	275.00	1	2,802	0.04%
2022/01/21	1	273.50	0	0.00	273.00	1	2,912	0.03%
2022/01/20	1	277.53	0	0.00	279.00	1	3,064	0.03%
2022/01/19	11.1	280.90	30	278.83	281.50	-18.9	3,081	-0.61%
2022/01/18	34.1	273.40	106	278.09	276.00	-72	3,068	-2.34%	大賣/
2022/01/17	0.1	273.00	28	270.75	274.00	-27.9	3,035	-0.92%
2022/01/14	0	265.00	34.1	264.79	267.00	-34	3,005	-1.13%
2022/01/13	13.1	262.03	0	0.00	262.00	13.1	2,999	0.44%
2022/01/12	21.1	261.91	0	0.00	262.00	21.1	3,013	0.70%
2022/01/11	1.2	266.52	0.1	266.00	262.50	1.1	3,042	0.04%
2022/01/07	1.1	273.68	1	277.50	273.00	0.1	3,006	0.00%
2022/01/06	122	285.27	68.2	282.70	285.00	53.8	2,994	1.80%	大買/
2022/01/05	66	279.85	0	0.00	280.50	66	2,959	2.23%
2022/01/04	0.1	277.00	1	274.00	277.00	-0.9	2,944	-0.03%
2022/01/03	0.1	279.00	41	288.76	277.50	-40.9	2,917	-1.40%
2021/12/30	20	278.50	0	0.00	278.00	20	2,908	0.69%
2021/12/29	20	279.50	0	0.00	279.50	20	2,985	0.67%
2021/12/24	0.2	277.17	4	276.50	276.50	-3.9	3,067	-0.13%
2021/12/23	4.4	280.07	0	0.00	281.00	4.4	3,102	0.14%
2021/12/21	0	0.00	0.1	276.50	275.50	-0.1	3,230	0.00%
2021/12/20	1.1	280.26	0	0.00	275.50	1.1	3,335	0.03%
2021/12/17	0.1	277.14	0	0.00	276.50	0.1	3,522	0.00%
2021/12/16	0	282.00	0.8	280.75	282.50	-0.8	3,690	-0.02%
2021/12/14	0	0.00	0.3	273.50	274.00	-0.3	3,727	-0.01%
2021/12/13	1	280.00	1	278.00	279.00	0	3,776	0.00%
2021/12/10	0	0.00	0	281.00	280.00	0	3,791	0.00%
2021/12/09	3	288.09	2	277.00	276.50	1	3,775	0.03%
2021/12/06	0	0.00	0	274.00	275.50	0	3,683	0.00%
2021/12/03	0	274.50	11	270.09	274.50	-11	3,717	-0.30%
2021/12/02	13	269.35	3.1	270.93	269.00	9.9	3,709	0.27%
2021/12/01	0	0.00	0	272.00	279.50	0	3,713	0.00%
2021/11/30	2.4	285.64	2.1	277.76	280.00	0.4	3,673	0.01%
2021/11/29	5.6	277.55	21	275.83	280.00	-15.4	3,617	-0.43%
2021/11/26	23	272.07	33.1	263.73	272.50	-10.1	3,556	-0.28%
2021/11/25	12.1	264.08	11	257.82	269.50	1.1	3,423	0.03%
2021/11/24	25	244.36	12.3	243.88	245.00	12.7	3,223	0.40%
2021/11/23	0	0.00	5	228.50	228.50	-5	3,137	-0.16%
2021/11/22	0	232.00	0	0.00	233.00	0	3,163	0.00%
2021/11/18	5	230.50	0	0.00	232.00	5	3,259	0.15%
2021/11/17	5.2	233.49	11	230.50	233.00	-5.8	3,299	-0.18%
2021/11/16	0.1	231.00	0.1	233.05	233.00	0	3,376	0.00%
2021/11/15	0	0.00	0.3	234.00	234.00	-0.3	3,504	-0.01%
2021/11/12	0.3	233.50	0	233.00	232.00	0.3	3,568	0.01%
2021/11/10	0	0.00	0.1	232.00	231.00	-0.1	3,631	0.00%
2021/11/09	11	233.95	1.1	234.35	232.00	9.9	3,672	0.27%
2021/11/05	1	226.50	0	231.50	230.50	1	3,739	0.03%
2021/11/04	1	232.50	1	234.00	231.50	0	3,773	0.00%
2021/11/02	11	234.09	11	229.41	228.50	0	3,741	0.00%
2021/11/01	2.1	237.39	2	231.75	234.00	0.1	3,739	0.00%
2021/10/29	5.1	238.33	3.1	241.54	240.50	2	3,719	0.05%
2021/10/28	2	240.25	13	239.58	240.50	-11	3,647	-0.30%
2021/10/27	11	227.27	3	227.67	227.50	8	3,510	0.23%
2021/10/21	10	219.00	10	215.00	212.50	0	3,630	0.00%
2021/10/20	0	0.00	11	218.82	217.00	-11	3,648	-0.30%
2021/10/19	7	212.93	1	220.00	215.00	6	3,662	0.16%
2021/10/18	0	0.00	7	208.00	207.00	-7	3,643	-0.19%
2021/10/15	1	208.50	0	0.00	211.50	1	3,713	0.03%
2021/10/13	7	203.57	0	0.00	200.00	7	3,932	0.18%
2021/10/12	4	207.88	1	207.50	207.00	3	4,002	0.07%
2021/10/06	2	212.50	0	0.00	203.00	2	4,424	0.05%
2021/09/30	1	218.00	1	218.50	217.50	0	4,747	0.00%
2021/09/29	4	214.13	2	213.25	214.50	2	4,766	0.04%
2021/09/28	1	227.00	1	224.50	228.00	0	4,759	0.00%
2021/09/27	2.1	225.35	3.1	227.58	226.00	-1	4,791	-0.02%
2021/09/24	8.1	239.86	8.1	245.53	238.00	0	4,799	0.00%
2021/09/23	2.1	245.58	4	243.63	249.00	-1.9	4,906	-0.04%
2021/09/17	3	229.50	1	229.50	227.50	2	4,910	0.04%
2021/09/16	1	225.10	2.1	228.57	231.00	-1.1	4,935	-0.02%
2021/09/14	0	0.00	1	223.00	222.50	-1	5,053	-0.02%
2021/09/13	1	220.00	0	0.00	219.50	1	5,239	0.02%
2021/09/09	0	0.00	0.1	225.50	226.50	-0.1	5,360	0.00%
2021/09/08	0.1	220.00	15	217.93	221.50	-15	5,474	-0.27%
2021/09/07	0	0.00	0.5	227.56	228.00	-0.5	5,560	-0.01%
2021/09/06	16.1	233.96	6	236.50	231.00	10.1	5,819	0.17%
2021/09/03	0	229.50	1	229.12	232.00	-1	6,323	-0.02%
2021/09/02	5.5	234.85	2	235.25	232.00	3.5	6,761	0.05%
2021/09/01	0	236.00	1	235.50	237.00	-1	6,895	-0.01%
2021/08/31	1	233.00	0	0.00	234.00	1	6,924	0.01%
2021/08/30	5	230.20	7	229.21	230.00	-2	6,954	-0.03%
2021/08/27	0	227.00	0	0.00	228.50	0	6,953	0.00%
2021/08/26	1	223.50	0	0.00	232.00	1	6,934	0.01%
2021/08/25	1	238.50	2	234.75	234.00	-1	6,919	-0.01%
2021/08/24	0	236.50	1	238.00	236.50	-1	6,895	-0.01%
2021/08/23	4.5	231.00	2	231.50	231.50	2.5	6,849	0.04%
2021/08/20	2	230.00	3	233.31	235.50	-1	6,776	-0.01%
2021/08/19	3	230.83	2.1	229.93	228.00	0.9	6,662	0.01%
2021/08/18	2	223.00	4.3	217.80	222.50	-2.3	6,518	-0.04%
2021/08/17	0.2	211.70	0	0.00	208.00	0.2	6,446	0.00%
2021/08/16	0	205.00	0	0.00	205.00	0	6,403	0.00%
2021/08/13	1	209.04	0.6	213.20	208.00	0.4	6,388	0.01%
2021/08/12	0.3	217.80	1.2	220.26	220.50	-0.9	6,348	-0.01%
2021/08/11	1.2	212.54	0.5	213.30	212.50	0.7	6,325	0.01%
2021/08/10	0.5	214.26	1.1	215.95	215.50	-0.5	6,296	-0.01%
2021/08/09	3	217.67	1.1	216.95	215.50	1.9	6,287	0.03%
2021/08/06	0.1	221.00	0.3	221.45	221.50	-0.2	6,329	0.00%
2021/08/05	0.3	219.99	1.1	222.27	222.50	-0.8	6,370	-0.01%
2021/08/04	0.1	220.46	0.5	221.13	218.50	-0.4	6,424	-0.01%
2021/08/03	2.5	219.59	1.2	222.39	223.00	1.3	6,436	0.02%
2021/08/02	1.2	219.08	2.3	226.75	220.50	-1.1	6,421	-0.02%
2021/07/30	0.3	224.49	1	225.03	225.00	-0.7	6,417	-0.01%
2021/07/29	0	0.00	0.8	229.69	229.00	-0.8	6,430	-0.01%
2021/07/28	3.7	228.35	4.5	229.00	230.00	-0.8	6,440	-0.01%
2021/07/27	1.6	233.65	5.1	230.82	231.00	-3.6	6,431	-0.06%
2021/07/26	3.4	231.77	3.2	234.56	236.00	0.2	6,489	0.00%
2021/07/23	7	232.83	5.8	230.57	230.50	1.3	6,497	0.02%
2021/07/22	0.8	234.44	0.2	236.19	235.00	0.6	6,497	0.01%
2021/07/21	4.3	234.85	3.1	237.03	236.00	1.2	6,487	0.02%
2021/07/20	3.1	236.53	3.9	236.65	231.00	-0.8	6,444	-0.01%
2021/07/19	11	243.26	9.9	244.18	242.50	1.1	6,365	0.02%
2021/07/16	1.7	230.34	7.3	234.11	238.50	-5.6	6,324	-0.09%
2021/07/15	2.1	227.53	1	225.00	229.00	1.1	6,315	0.02%
2021/07/14	40	228.43	36	228.72	231.00	4	6,357	0.06%
2021/07/13	10.1	223.18	14.1	223.18	223.50	-3.9	6,213	-0.06%
2021/07/12	5.1	217.82	3.4	216.10	216.00	1.6	5,986	0.03%
2021/07/09	0.6	223.61	11.2	220.03	218.50	-10.6	5,895	-0.18%
2021/07/08	6.2	216.82	0.1	218.05	219.00	6.1	5,800	0.10%
2021/07/07	3.1	216.66	2	219.47	217.00	1.1	5,702	0.02%
2021/07/06	1	217.00	5	218.20	218.00	-4	5,637	-0.07%
2021/07/05	7	221.99	10.1	222.92	223.00	-3.1	5,602	-0.06%
2021/07/02	5.1	214.27	4	213.63	216.50	1.1	5,516	0.02%
2021/07/01	6	209.33	1.2	215.00	210.00	4.8	5,441	0.09%
2021/06/30	8	216.69	7.3	225.16	218.00	0.7	5,335	0.01%
2021/06/29	5.4	224.23	15.1	227.30	235.00	-9.7	5,040	-0.19%
2021/06/28	1.1	214.90	1.5	214.34	214.00	-0.4	4,878	-0.01%
2021/06/25	2.6	214.17	0.5	218.33	213.50	2.1	4,808	0.04%
2021/06/24	4.2	214.58	4	213.11	215.50	0.2	4,769	0.00%
2021/06/23	3.3	210.22	2.2	210.89	213.50	1	4,707	0.02%
2021/06/22	14.2	216.14	90.4	217.05	204.50	-76.2	4,599	-1.66%
2021/06/21	120.3	211.58	236.7	210.79	213.50	-116.4	4,411	-2.64%	大買/大賣/鉅額交易
2021/06/18	62.8	212.80	31.2	211.99	212.00	31.6	4,352	0.73%
2021/06/17	205.2	211.26	35.4	210.70	214.00	169.8	4,266	3.98%	大買/鉅額交易
2021/06/16	168.3	208.54	166.2	210.58	210.00	2.1	4,131	0.05%	大買/大賣/
2021/06/15	7.1	211.07	11	209.58	207.50	-3.9	3,979	-0.10%
2021/06/11	18.5	199.87	29.5	199.91	202.00	-11	3,694	-0.30%
2021/06/10	4.3	194.08	23.1	194.97	196.50	-18.8	3,145	-0.60%
2021/06/09	19.4	174.30	34.1	174.43	179.00	-14.7	2,673	-0.55%
2021/06/08	0	0.00	12	167.75	168.50	-12	2,532	-0.47%
2021/06/07	5	159.50	11	162.50	162.50	-6	2,494	-0.24%
2021/06/04	2	159.25	2	160.25	159.50	0	2,445	0.00%
2021/06/03	1.1	159.50	1	160.50	159.50	0.1	2,468	0.00%
2021/06/02	5	159.00	1.2	162.39	160.00	3.8	2,478	0.15%
2021/05/31	0	0.00	5	164.00	164.00	-5	2,524	-0.20%
2021/05/28	0	0.00	5	160.00	158.50	-5	2,522	-0.20%
2021/05/27	0	0.00	1	158.50	157.00	-1	2,634	-0.04%
2021/05/25	0.1	161.50	8	161.25	161.00	-7.9	2,825	-0.28%
2021/05/24	0	0.00	2	159.00	158.50	-2	2,887	-0.07%
2021/05/18	3	158.67	6	159.75	159.00	-3	3,058	-0.10%
2021/05/17	6	146.17	0.1	150.50	155.00	5.9	3,084	0.19%
2021/05/14	0	0.00	6	157.42	157.00	-6	3,134	-0.19%
2021/05/13	5.6	143.54	5.4	147.17	151.50	0.2	3,092	0.01%
2021/05/12	31.4	149.27	31	152.31	150.00	0.4	3,057	0.01%
2021/05/11	13	160.96	2	161.50	161.00	11	2,989	0.37%
2021/05/10	10	167.50	1	175.50	168.00	9	2,951	0.30%
2021/05/07	1	168.00	6	169.58	172.50	-5	2,970	-0.17%
2021/05/06	11	164.05	5	166.00	166.50	6	2,982	0.20%
2021/05/05	2.5	168.90	0	0.00	165.00	2.5	2,958	0.08%
2021/05/04	2	174.50	1.1	172.41	173.00	0.9	2,940	0.03%
2021/05/03	0	0.00	41.2	179.68	179.50	-41.2	2,904	-1.42%
2021/04/29	0.1	176.88	0	0.00	178.00	0.1	2,873	0.01%
2021/04/28	1	177.00	1.3	178.50	178.50	-0.3	2,868	-0.01%
2021/04/27	1	182.00	0	0.00	182.00	1	2,856	0.04%
2021/04/26	0	181.00	0	0.00	182.00	0	2,860	0.00%
2021/04/23	0	0.00	0.1	178.00	179.50	-0.1	2,857	0.00%
2021/04/22	8	180.88	14.5	180.38	175.00	-6.5	2,904	-0.22%
2021/04/21	2	177.25	3	177.17	181.00	-1	2,884	-0.03%
2021/04/20	25	175.46	8	175.50	175.50	17	2,832	0.60%
2021/04/19	0.1	168.50	1	170.50	169.50	-0.9	2,750	-0.03%
2021/04/15	0	0.00	87	167.01	168.50	-87	2,747	-3.17%
2021/04/14	6	170.50	35	171.81	169.00	-29	2,753	-1.05%
2021/04/13	0	0.00	14	167.68	167.00	-14	2,743	-0.51%
2021/04/12	0	0.00	1	170.00	170.00	-1	2,787	-0.04%
2021/04/09	1	168.50	1	171.50	169.00	0	2,815	0.00%
2021/04/08	27	170.56	1	171.00	171.50	26	2,808	0.93%
2021/04/07	20	168.50	0	0.00	169.00	20	2,786	0.72%
2021/04/06	60	167.50	0	0.00	167.50	60	2,799	2.14%
2021/04/01	2	168.50	0	0.00	168.50	2	2,796	0.07%
2021/03/31	0	0.00	90	168.50	169.00	-90	2,804	-3.21%
2021/03/30	5	169.80	0	0.00	170.00	5	2,831	0.18%
2021/03/29	47	170.96	1	170.99	171.00	46	2,947	1.56%
2021/03/26	2	167.00	0	0.00	166.50	2	2,930	0.07%
2021/03/22	1	168.50	0	0.00	170.00	1	2,968	0.03%
2021/03/19	1	168.00	0	0.00	168.50	1	2,986	0.03%
2021/03/17	0	0.00	0.1	169.00	168.00	-0.1	3,038	0.00%
2021/03/16	10.2	169.00	0	0.00	170.00	10.2	3,128	0.33%
2021/03/15	0	169.00	0	0.00	168.50	0	3,166	0.00%
2021/03/12	1.1	170.90	1	171.00	169.50	0.1	3,180	0.00%
2021/03/11	1	167.50	1	168.00	167.50	0	3,187	0.00%
2021/03/10	0	0.00	1	167.00	166.00	-1	3,174	-0.03%
2021/03/09	0	165.50	40	161.50	165.50	-40	3,196	-1.25%
2021/03/08	0	0.00	5	168.90	166.00	-5	3,191	-0.16%
2021/03/05	2	169.74	0.3	168.50	167.50	1.7	3,185	0.05%
2021/03/04	5	172.50	0	0.00	170.00	5	3,169	0.16%
2021/03/03	1.3	167.69	0	0.00	172.00	1.3	3,145	0.04%
2021/03/02	5	173.90	0	0.00	169.00	5	3,132	0.16%
2021/02/26	0	0.00	3	163.50	169.00	-3	3,074	-0.10%
2021/02/25	3	163.67	0.1	165.00	163.00	2.9	2,982	0.10%
2021/02/24	47.1	170.29	7.1	170.04	166.50	40	2,927	1.37%
2021/02/23	0	0.00	0.1	166.98	169.00	-0.1	2,907	0.00%
2021/02/22	40.1	168.75	2.1	168.50	168.50	38	3,006	1.26%
2021/02/19	6	168.67	7.2	169.14	169.00	-1.2	3,025	-0.04%
2021/02/18	20	165.00	2	165.00	164.50	18	3,009	0.60%
2021/02/17	40.2	163.49	2	163.50	164.00	38.2	3,109	1.23%
2021/02/05	1.1	160.55	24	162.04	161.50	-22.9	3,085	-0.74%
2021/02/04	0	157.00	2	156.75	157.00	-2	3,021	-0.07%
2021/02/03	1	156.00	0	0.00	155.00	1	3,044	0.03%
2021/02/02	0	0.00	12	156.00	155.00	-12	3,051	-0.39%
2021/01/29	15	152.73	3	157.00	150.50	12	3,059	0.39%
2021/01/28	15	158.23	0	0.00	156.50	15	3,028	0.50%
2021/01/27	0	0.00	1	162.50	162.50	-1	3,002	-0.03%
2021/01/26	1	162.44	92	159.61	161.00	-91	3,034	-3.00%
2021/01/25	1	160.00	3.3	160.65	161.00	-2.3	3,053	-0.08%
2021/01/22	2	158.00	7.3	160.29	161.50	-5.3	3,034	-0.17%
2021/01/21	1	156.50	15	158.40	156.00	-14	2,990	-0.47%
2021/01/20	14	155.50	0.1	156.00	155.00	14	2,978	0.47%
2021/01/19	6	158.58	0	0.00	158.50	6	2,944	0.20%
2021/01/18	10	156.00	10	159.00	159.50	0	2,926	0.00%
2021/01/15	4.2	165.90	2	165.00	161.00	2.2	2,897	0.08%
2021/01/14	20.6	163.96	22	163.70	165.50	-1.4	2,845	-0.05%
2021/01/13	0	159.00	5	159.00	159.50	-5	2,762	-0.18%
2021/01/12	1	160.50	1	159.50	157.00	0	2,771	0.00%
2021/01/11	0	0.00	2	160.25	161.00	-2	2,833	-0.07%
2021/01/08	0.1	159.31	0	0.00	159.00	0.1	2,821	0.00%
2021/01/07	3	157.00	2	155.50	157.50	1	2,801	0.04%
2021/01/06	25.1	157.46	6.3	160.52	155.50	18.8	2,791	0.67%
2021/01/05	20	159.25	3	158.67	159.00	17	2,719	0.63%
2021/01/04	1.1	155.98	2	156.00	156.50	-1	2,691	-0.04%
2020/12/31	2	156.00	1	157.50	157.00	1	2,668	0.04%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	2	157.00	156.00	-2	2,699	-0.07%
2020/12/28	1.1	156.59	0	0.00	157.00	1.1	2,691	0.04%
2020/12/25	1	157.00	2	158.00	157.50	-1	2,700	-0.04%
2020/12/24	1	159.50	9	159.61	157.50	-8	2,711	-0.30%
2020/12/23	46	158.59	9.1	158.29	157.00	36.9	2,705	1.36%
2020/12/22	1	155.50	0	0.00	153.00	1	2,671	0.04%
2020/12/21	2	155.50	1	154.50	156.00	1	2,678	0.04%
2020/12/18	13	155.23	8	156.69	155.00	5	2,683	0.19%
2020/12/17	3	154.50	8	155.75	154.50	-5	2,677	-0.19%
2020/12/16	1.1	152.17	2	154.00	154.50	-0.9	2,675	-0.03%
2020/12/15	1	150.50	0	0.00	150.50	1	2,676	0.04%
2020/12/14	0	155.00	4	154.25	155.50	-4	2,674	-0.15%
2020/12/11	11.1	153.36	1	151.00	153.00	10.1	2,705	0.37%
2020/12/10	5	156.70	0	0.00	155.00	5	2,689	0.19%
2020/12/09	20	160.75	7.3	158.92	161.00	12.7	2,652	0.48%
2020/12/07	2.1	155.24	1.2	157.50	154.00	0.9	2,702	0.03%
2020/12/04	11	156.18	0	0.00	157.00	11	2,721	0.40%
2020/12/03	10.2	160.98	2	158.75	159.00	8.2	2,756	0.30%
2020/12/02	1	158.00	1	158.50	158.00	0	2,831	0.00%
2020/12/01	0	0.00	1	157.00	157.00	-1	2,856	-0.04%
2020/11/30	3	158.33	0	0.00	156.00	3	2,910	0.10%
2020/11/27	0	157.50	11	157.27	157.00	-11	2,904	-0.38%
2020/11/26	1.3	153.85	1	154.00	155.00	0.3	2,900	0.01%
2020/11/25	12	153.71	0	0.00	152.50	12	2,910	0.41%
2020/11/20	0.1	156.00	0	0.00	156.50	0.1	2,964	0.00%
2020/11/19	4	155.63	0	0.00	155.50	4	2,993	0.13%
2020/11/18	1	160.75	1.3	160.62	160.00	-0.3	2,919	-0.01%
2020/11/17	9	165.72	17	165.55	162.00	-8	2,946	-0.27%
2020/11/16	1	162.50	23	159.00	163.00	-22	3,021	-0.73%
2020/11/13	0.3	153.00	0	0.00	153.50	0.3	2,923	0.01%
2020/11/12	0	0.00	1	154.50	153.00	-1	2,918	-0.03%
2020/11/11	0.1	152.50	8	150.00	152.50	-8	2,920	-0.27%
2020/11/10	0	147.00	0	0.00	147.50	0	2,892	0.00%
2020/11/06	6	146.00	1	148.50	146.50	5	2,897	0.17%
2020/11/04	1	147.50	10	149.00	148.00	-9	2,951	-0.30%
2020/11/03	2	144.75	0	0.00	145.50	2	2,976	0.07%
2020/11/02	13	145.85	0	0.00	146.50	13	2,998	0.43%
2020/10/30	10.1	149.00	0	0.00	150.00	10.1	2,997	0.34%
2020/10/29	10	145.52	10	149.50	151.00	0	3,088	0.00%
2020/10/28	0	0.00	20	150.50	150.50	-20	3,214	-0.62%
2020/10/23	0	155.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	1	157.50	1	157.00	156.50	0	3,530	0.00%
2020/10/19	1.2	155.57	14	155.36	156.00	-12.8	3,701	-0.35%
2020/10/16	1	150.00	0	0.00	150.00	1	3,652	0.03%
2020/10/15	1	149.00	0	0.00	150.00	1	3,715	0.03%
2020/10/14	1	148.50	1	147.00	148.00	0	3,755	0.00%
2020/10/12	7	149.86	0	0.00	149.50	7	3,795	0.18%
2020/10/06	0	0.00	8	154.06	153.00	-8	4,085	-0.20%
2020/10/05	15	147.33	0	0.00	149.00	15	4,092	0.37%
2020/09/30	0	0.00	1	146.50	146.00	-1	4,134	-0.02%
2020/09/29	3	144.50	1	143.50	143.00	2	4,169	0.05%
2020/09/28	2	143.75	0	0.00	143.00	2	4,235	0.05%
2020/09/25	13	147.46	2	145.75	144.50	11	4,297	0.26%
2020/09/24	3	150.50	2	150.50	150.00	1	4,313	0.02%
2020/09/23	2	152.00	0	0.00	152.50	2	4,365	0.05%
2020/09/21	0	0.00	15	156.50	155.00	-15	4,457	-0.34%
2020/09/18	0	0.00	9	160.06	159.00	-9	4,554	-0.20%
2020/09/17	0	0.00	2	156.75	158.00	-2	4,590	-0.04%
2020/09/15	3	156.00	1	155.50	156.00	2	4,610	0.04%
2020/09/14	3.1	152.62	1	152.50	156.00	2.1	4,646	0.05%
2020/09/11	2	149.25	0	0.00	149.50	2	4,703	0.04%
2020/09/10	6	154.50	4	159.00	154.00	2	4,749	0.04%
2020/09/09	1.1	153.20	5	153.60	155.50	-3.9	4,846	-0.08%
2020/09/08	32	156.84	3	158.67	156.50	29	4,825	0.60%
2020/09/07	14	159.57	0	0.00	158.50	14	4,823	0.29%
2020/09/04	6	163.58	6	166.92	169.00	0	4,819	0.00%
2020/09/03	6	169.67	1	175.00	167.00	5	4,822	0.10%
2020/09/02	1	173.00	0	0.00	172.50	1	4,812	0.02%
2020/08/31	1	170.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	4	171.50	25	171.78	171.00	-21	4,879	-0.43%
2020/08/27	2	175.75	0	0.00	175.00	2	4,868	0.04%
2020/08/26	1	177.00	0	0.00	176.00	1	4,822	0.02%
2020/08/25	0	0.00	6	175.00	175.00	-6	4,831	-0.12%
2020/08/24	0	0.00	5	171.50	172.00	-5	4,779	-0.10%
2020/08/21	23	170.52	2	171.50	171.50	21	4,811	0.44%
2020/08/20	10	161.50	6	165.08	160.00	4	4,824	0.08%
2020/08/19	2	170.00	1	170.00	167.50	1	4,844	0.02%
2020/08/14	3	171.33	0	0.00	170.50	3	5,221	0.06%
2020/08/13	1	169.50	0	0.00	169.00	1	5,247	0.02%
2020/08/11	0.1	170.50	0.1	170.50	170.50	-0.1	5,475	0.00%
2020/08/10	9	170.39	9	171.83	169.00	0	5,505	0.00%
2020/08/07	10	172.95	1	171.50	174.00	9	5,513	0.16%
2020/08/06	1	177.00	1	174.50	175.00	0	5,573	0.00%
2020/08/05	11	180.32	36	179.25	179.50	-25	5,582	-0.45%
2020/08/04	1	180.50	7	178.43	177.00	-6	5,671	-0.11%
2020/08/03	17	177.44	6	177.67	174.00	11	5,793	0.19%
2020/07/31	6.1	178.14	3	174.00	177.00	3.1	5,763	0.05%
2020/07/30	6	171.75	0	0.00	171.50	6	5,751	0.10%
2020/07/29	3	168.50	1	167.50	169.50	2	5,944	0.03%
2020/07/28	12	171.08	15	167.80	167.00	-3	6,064	-0.05%
2020/07/27	6	169.17	0	0.00	169.50	6	6,095	0.10%
2020/07/24	3	168.17	0	0.00	168.00	3	6,096	0.05%
2020/07/23	1	172.50	1	169.00	173.00	0	6,042	0.00%
2020/07/22	2	164.50	0	0.00	164.00	2	5,865	0.03%
2020/07/21	1	162.00	2	164.00	164.00	-1	5,847	-0.02%
2020/07/20	0	0.00	4	159.63	160.00	-4	5,800	-0.07%
2020/07/17	3	156.83	0	0.00	156.00	3	5,783	0.05%
2020/07/15	1	158.50	0	0.00	158.50	1	5,784	0.02%
2020/07/14	2	165.00	15.6	164.67	160.00	-13.6	5,768	-0.24%
2020/07/13	3	157.33	0	0.00	157.00	3	5,604	0.05%
2020/07/10	5	157.80	0	0.00	156.00	5	5,639	0.09%
2020/07/09	2	162.75	1	165.50	161.50	1	5,612	0.02%
2020/07/08	2	162.50	12	161.08	163.00	-10	5,584	-0.18%
2020/07/07	4	162.88	1	167.50	162.00	3	5,555	0.05%
2020/07/06	4	166.50	13	167.19	167.00	-9	5,503	-0.16%
2020/07/03	7	165.93	10	165.50	166.50	-3	5,485	-0.05%
2020/07/02	11	162.50	1	161.50	162.50	10	5,469	0.18%
2020/07/01	1	160.00	0	0.00	159.50	1	5,525	0.02%
2020/06/30	1	160.00	3	159.33	159.50	-2	5,477	-0.04%
2020/06/29	5.1	158.20	0	0.00	158.50	5.1	5,470	0.09%
2020/06/23	3	157.33	4	157.25	156.00	-1	5,381	-0.02%
2020/06/22	4	159.88	32	159.16	159.00	-28	5,388	-0.52%
2020/06/19	9	160.67	0	0.00	161.00	9	5,449	0.17%
2020/06/18	4	160.50	6	161.58	162.50	-2	5,435	-0.04%
2020/06/17	3	157.83	2	157.50	158.00	1	5,378	0.02%
2020/06/16	32	156.78	4	155.00	159.00	28	5,352	0.52%
2020/06/12	0	0.00	1	149.00	149.00	-1	5,341	-0.02%
2020/06/11	6.1	154.95	3	154.83	149.00	3.1	5,362	0.06%
2020/06/10	0.1	154.50	2	154.25	155.00	-1.9	5,315	-0.04%
2020/06/09	6	151.33	0	0.00	151.50	6	5,398	0.11%
2020/06/08	2	149.00	1	149.50	148.50	1	5,491	0.02%
2020/06/05	3	148.67	9	149.50	148.00	-6	5,509	-0.11%
2020/06/04	9	150.50	1	149.50	152.00	8	5,543	0.14%
2020/06/03	1	151.00	0	0.00	151.00	1	5,575	0.02%
2020/06/01	2	149.75	0	0.00	150.00	2	5,617	0.04%
2020/05/28	1	150.00	3	150.50	148.00	-2	5,641	-0.04%
2020/05/27	5	153.60	3	153.67	152.00	2	5,630	0.04%
2020/05/26	0	0.00	15	153.63	153.00	-15	5,605	-0.27%
2020/05/25	1	147.00	4	148.50	148.00	-3	5,467	-0.05%
2020/05/22	0	0.00	17	146.09	143.00	-17	5,360	-0.32%
2020/05/21	7	141.64	25	144.92	147.00	-18	5,300	-0.34%
2020/05/20	5	135.20	61	134.49	135.50	-56	5,122	-1.09%
2020/05/19	61	135.50	12	136.13	135.00	49	5,135	0.95%
2020/05/18	8	137.19	6	137.92	134.00	2	5,106	0.04%
2020/05/15	13	139.92	10	143.00	144.00	3	4,946	0.06%
2020/05/14	4	143.50	2	144.75	141.00	2	4,963	0.04%
2020/05/13	25	145.80	112	146.02	145.50	-87	4,927	-1.77%	大賣/
2020/05/12	71	144.51	12	144.13	144.00	59	4,894	1.21%
2020/05/11	75	146.53	39	147.17	146.00	36	4,952	0.73%
2020/05/08	9	145.11	27	144.43	144.00	-18	4,862	-0.37%
2020/05/07	6	137.08	3	137.50	137.50	3	4,729	0.06%
2020/05/06	10	132.65	2	133.50	134.00	8	4,677	0.17%
2020/05/05	45	131.78	102	134.50	132.00	-57	4,652	-1.23%	大賣/
2020/05/04	105	130.50	24	130.50	130.50	81	4,519	1.79%	大買/
2020/04/30	25	127.26	38	128.41	130.00	-13	4,509	-0.29%
2020/04/29	2	124.00	13	123.85	124.50	-11	4,588	-0.24%
2020/04/28	2	122.50	1	123.50	123.50	1	4,750	0.02%
2020/04/24	6	121.58	0	0.00	120.50	6	4,819	0.12%
2020/04/23	5	121.00	0	0.00	123.00	5	4,852	0.10%
2020/04/22	5	120.00	0	0.00	121.50	5	4,857	0.10%
2020/04/21	22	123.91	4	122.00	121.00	18	4,895	0.37%
2020/04/20	0	0.00	12	124.54	124.50	-12	4,968	-0.24%
2020/04/17	16	123.31	11	123.55	123.00	5	5,041	0.10%
2020/04/16	2	122.50	1	122.50	123.50	1	5,017	0.02%
2020/04/15	10	123.50	6	122.92	123.00	4	5,046	0.08%
2020/04/14	6	119.50	1	119.00	120.00	5	5,035	0.10%
2020/04/10	1	115.50	0	0.00	117.00	1	5,134	0.02%
2020/04/09	0	0.00	1	116.50	115.00	-1	5,231	-0.02%
2020/04/08	3	116.67	0	0.00	117.00	3	5,322	0.06%
2020/04/07	3	116.50	130	116.65	116.00	-127	5,334	-2.38%	大賣/鉅額交易
2020/04/06	129	112.45	2	110.00	114.00	127	5,373	2.36%	大買/鉅額交易
2020/03/27	25	105.90	25	109.00	105.50	0	5,896	0.00%
2020/03/26	1	106.00	1	106.50	106.50	0	5,861	0.00%
2020/03/25	0	0.00	1	105.50	105.50	-1	5,822	-0.02%
2020/03/20	1.3	97.96	2	98.10	97.50	-0.7	5,760	-0.01%
2020/03/19	2	90.15	6	98.50	90.00	-4	5,736	-0.07%
2020/03/17	0	0.00	1	102.00	101.00	-1	5,731	-0.02%
2020/03/16	2	109.25	0	0.00	104.50	2	5,664	0.04%
2020/03/12	4	118.38	0	0.00	115.50	4	5,564	0.07%
2020/03/11	1	125.00	0	0.00	125.50	1	5,449	0.02%
2020/03/10	0	0.00	1	123.50	125.50	-1	5,433	-0.02%
2020/03/09	1	121.50	0	0.00	119.00	1	5,367	0.02%
2020/03/06	0	0.00	4	125.63	125.50	-4	5,320	-0.08%
2020/03/05	3	123.50	1	125.00	123.50	2	5,330	0.04%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	0	0.00	1	124.50	123.50	-1	5,354	-0.02%
2020/03/02	0	0.00	1	117.50	119.00	-1	5,356	-0.02%
2020/02/27	2	122.00	0	0.00	120.00	2	5,411	0.04%
2020/02/25	0	0.00	4	126.13	127.00	-4	5,339	-0.07%
2020/02/24	0	0.00	1	126.50	126.50	-1	5,387	-0.02%
2020/02/21	4	125.75	0	0.00	125.50	4	5,418	0.07%
2020/02/12	3	124.00	5	125.40	127.50	-2	5,725	-0.03%
2020/02/11	1	119.00	0	0.00	120.50	1	5,696	0.02%
2020/02/07	1	119.00	0	0.00	117.50	1	6,058	0.02%
2020/02/05	42	118.43	63	117.29	118.50	-21	6,355	-0.33%
2020/02/04	1	119.00	10	117.25	119.50	-9	6,449	-0.14%
2020/02/03	51	112.37	184	108.06	112.00	-133	6,647	-2.00%	大賣/鉅額交易
2020/01/31	1	116.00	113	115.79	115.50	-112	6,521	-1.72%	大賣/鉅額交易
2020/01/30	1	122.50	1	123.00	122.50	0	6,415	0.00%
2020/01/20	5	136.00	5	135.00	136.00	0	6,360	0.00%
2020/01/16	0	0.00	20	133.13	134.50	-20	6,364	-0.31%
2020/01/13	7	133.14	2	133.25	134.50	5	6,416	0.08%
2020/01/10	21	129.07	0	0.00	129.00	21	6,453	0.33%
2020/01/09	3	130.50	5	132.10	131.00	-2	6,502	-0.03%
2020/01/08	1	127.50	0	0.00	127.00	1	6,533	0.02%
2020/01/03	1	133.00	1	137.00	133.00	0	6,586	0.00%
2020/01/02	30	137.50	51	137.34	137.50	-21	6,633	-0.32%
2019/12/31	30	138.00	40	137.24	137.00	-10	6,621	-0.15%
2019/12/30	20	137.50	2	138.00	136.50	18	6,600	0.27%
2019/12/27	21.2	137.15	12	136.79	135.00	9.2	6,597	0.14%
2019/12/26	43	133.93	41	135.10	135.50	2	6,497	0.03%
2019/12/25	42	128.62	45	130.34	131.50	-3	6,244	-0.05%
2019/12/24	1	125.50	0	0.00	125.00	1	6,056	0.02%
2019/12/19	0	0.00	30	124.93	124.50	-30	6,160	-0.49%
2019/12/18	10	125.75	0	0.00	124.00	10	6,181	0.16%
2019/12/17	10	124.50	0	0.00	124.50	10	6,162	0.16%
2019/12/16	12	124.50	3	124.67	125.00	9	6,203	0.15%
2019/12/13	2	123.25	11	123.45	123.50	-9	6,311	-0.14%
2019/12/12	15	121.33	10	122.50	121.00	5	6,307	0.08%
2019/12/10	0	0.00	80	122.00	121.50	-80	6,726	-1.19%
2019/12/09	0	0.00	10	125.50	123.00	-10	6,764	-0.15%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	1	123.00	0	0.00	123.00	1	6,943	0.01%
2019/12/03	7	122.50	2	121.75	122.50	5	7,155	0.07%
2019/12/02	22	119.11	1	120.00	120.00	21	7,182	0.29%
2019/11/29	2	122.00	0	0.00	122.00	2	7,139	0.03%
2019/11/28	0	0.00	1.5	126.50	125.50	-1.5	7,159	-0.02%
2019/11/27	1	126.50	0	0.00	127.00	1	7,234	0.01%
2019/11/26	1	125.00	23	123.89	126.00	-22	7,256	-0.30%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	2	121.75	1	121.00	121.00	1	7,273	0.01%
2019/11/21	36	119.42	4	120.00	121.00	32	7,340	0.44%
2019/11/20	22	121.91	3	122.00	121.50	19	7,361	0.26%
2019/11/19	0	0.00	2	125.00	125.00	-2	7,409	-0.03%
2019/11/15	11	126.05	1	127.00	126.50	10	7,478	0.13%
2019/11/14	1	125.50	22	125.23	126.00	-21	7,486	-0.28%
2019/11/13	1	125.00	3	125.17	125.50	-2	7,477	-0.03%
2019/11/12	7	122.29	318	121.50	124.00	-311	7,479	-4.16%	大賣/鉅額交易
2019/11/11	1	120.00	5	119.20	117.50	-4	7,539	-0.05%
2019/11/08	43	119.30	11	119.91	119.00	32	7,534	0.42%
2019/11/07	346	120.23	10	120.60	121.00	336	7,592	4.43%	大買/鉅額交易
2019/11/06	10	128.65	32	129.67	125.00	-22	7,518	-0.29%
2019/11/05	64	132.58	2	132.50	130.50	62	7,426	0.83%
2019/11/04	49	130.54	21	131.00	131.00	28	7,382	0.38%
2019/11/01	50	130.50	55	131.41	133.00	-5	7,208	-0.07%
2019/10/31	4	130.25	13	131.50	127.50	-9	7,219	-0.12%
2019/10/30	3	126.17	17	126.85	125.50	-14	7,228	-0.19%
2019/10/29	3	125.83	1	126.00	126.00	2	7,315	0.03%
2019/10/28	113	128.22	102	129.22	129.50	11	7,375	0.15%	大買/大賣/
2019/10/25	0	0.00	1	130.00	128.00	-1	7,378	-0.01%
2019/10/24	1	128.50	0	0.00	129.00	1	7,422	0.01%
2019/10/23	25	127.82	0	0.00	128.00	25	7,488	0.33%
2019/10/22	16	131.25	9	131.50	130.50	7	7,499	0.09%
2019/10/21	0	0.00	3	129.50	128.50	-3	7,552	-0.04%
2019/10/18	27	126.43	5	128.10	127.50	22	7,800	0.28%
2019/10/17	10	123.00	200	125.00	124.50	-190	7,819	-2.43%	大賣/鉅額交易
2019/10/16	201	122.25	12	123.50	122.50	189	7,800	2.42%	大買/鉅額交易
2019/10/15	20	127.50	10	124.50	123.50	10	7,789	0.13%
2019/10/14	0	0.00	64	128.26	126.50	-64	7,838	-0.82%
2019/10/09	80	123.63	0	0.00	124.00	80	7,876	1.02%
2019/10/08	31	126.66	20	125.00	125.00	11	7,870	0.14%
2019/10/07	3	128.00	14	131.11	131.50	-11	7,906	-0.14%
2019/10/04	0	0.00	7	128.71	127.50	-7	7,970	-0.09%
2019/10/03	33	125.65	24	124.42	126.50	9	7,966	0.11%
2019/10/02	16	128.50	27	129.69	129.00	-11	7,944	-0.14%
2019/10/01	9	129.67	3	127.17	129.50	6	7,933	0.08%
2019/09/27	13	125.54	0	0.00	125.50	13	7,941	0.16%
2019/09/26	0	0.00	16	130.03	130.00	-16	7,968	-0.20%
2019/09/25	1	129.00	0	0.00	128.50	1	8,040	0.01%
2019/09/24	18	128.67	0	0.00	128.50	18	8,341	0.22%
2019/09/23	35	131.23	31	131.29	130.50	4	8,363	0.05%
2019/09/20	7	132.43	0	0.00	133.00	7	8,474	0.08%
2019/09/19	4	132.50	0	0.00	132.00	4	8,483	0.05%
2019/09/18	24	136.27	41	137.26	134.50	-17	8,440	-0.20%
2019/09/17	24	140.15	5	139.20	140.00	19	8,313	0.23%
2019/09/16	11	137.86	3	137.17	139.00	8	8,364	0.10%
2019/09/12	92	134.97	88	135.51	136.00	4	8,359	0.05%
2019/09/11	37	131.35	38	130.00	130.00	-1	8,218	-0.01%
2019/09/10	46	127.62	35	127.79	127.50	11	8,177	0.13%
2019/09/09	5	129.40	5	131.80	128.00	0	8,163	0.00%
2019/09/06	6	135.83	0	0.00	135.50	6	8,020	0.07%
2019/09/05	0	0.00	7.6	138.48	139.50	-7.6	8,001	-0.10%
2019/09/04	4	133.13	1	133.50	134.00	3	7,930	0.04%
2019/09/03	0.1	133.00	0	0.00	133.50	0.1	8,053	0.00%
2019/09/02	5	133.30	4	134.50	133.50	1	8,114	0.01%
2019/08/30	26	133.35	1	138.50	132.00	25	8,096	0.31%
2019/08/28	0	0.00	5	135.00	135.50	-5	8,050	-0.06%
2019/08/27	0	0.00	11	135.27	133.50	-11	8,051	-0.14%
2019/08/26	64	134.14	0	0.00	131.50	64	8,014	0.80%
2019/08/23	10	135.75	10	138.00	139.00	0	7,968	0.00%
2019/08/22	5	138.00	11	140.27	139.50	-6	7,947	-0.08%
2019/08/21	4	136.00	0	0.00	137.00	4	7,910	0.05%
2019/08/20	27	135.87	86	137.62	135.50	-59	7,986	-0.74%
2019/08/19	23	134.41	4	133.88	134.00	19	7,943	0.24%
2019/08/16	3	131.50	12	132.33	131.50	-9	7,919	-0.11%
2019/08/15	27	131.20	3	131.67	132.50	24	7,896	0.30%
2019/08/14	11	133.73	53	133.46	134.50	-42	7,857	-0.53%
2019/08/13	12	127.25	3	127.00	127.00	9	7,700	0.12%
2019/08/12	45	126.09	91	127.41	125.00	-46	7,680	-0.60%
2019/08/08	47	124.34	15	126.07	126.00	32	7,580	0.42%
2019/08/07	2	122.25	19	123.32	121.50	-17	7,480	-0.23%
2019/08/06	17	117.56	219	118.03	119.00	-202	7,366	-2.74%	大賣/鉅額交易
2019/08/05	3	116.17	1	118.00	115.50	2	7,333	0.03%
2019/08/02	47	119.90	6	119.42	118.00	41	7,331	0.56%
2019/08/01	237	127.48	59	126.47	126.00	178	7,255	2.45%	大買/鉅額交易
2019/07/31	23	121.85	8	122.19	120.00	15	6,983	0.21%
2019/07/30	12	116.04	11	119.77	119.50	1	6,906	0.01%
2019/07/29	0	0.00	33	121.83	121.50	-33	6,894	-0.48%
2019/07/26	8	125.25	22	123.70	124.00	-14	6,936	-0.20%
2019/07/25	3	121.33	5	122.10	123.00	-2	6,856	-0.03%
2019/07/24	26	120.52	101	120.23	120.50	-75	6,787	-1.11%	大賣/
2019/07/23	207	119.08	8	120.00	119.50	199	6,821	2.92%	大買/鉅額交易
2019/07/22	1	119.50	4	117.50	121.50	-3	6,689	-0.04%
2019/07/19	1	113.00	33	113.67	115.00	-32	6,405	-0.50%
2019/07/18	21	109.50	1	109.50	109.00	20	6,313	0.32%
2019/07/17	0	0.00	5	112.50	110.00	-5	6,334	-0.08%
2019/07/16	15	112.83	0	0.00	111.00	15	6,304	0.24%
2019/07/12	0	0.00	7	109.21	110.00	-7	6,250	-0.11%
2019/07/11	4	107.00	35	108.00	108.50	-31	6,257	-0.50%
2019/07/10	1	102.00	5	103.50	102.50	-4	6,288	-0.06%
2019/07/09	8	99.51	306	100.41	101.00	-298	6,206	-4.80%	大賣/鉅額交易
2019/07/08	10	101.95	70	99.34	99.10	-60	6,186	-0.97%
2019/07/04	5	100.36	5	100.82	101.00	0	6,247	0.00%
2019/07/03	12	100.83	5	101.60	99.80	7	6,297	0.11%
2019/07/02	34	102.91	4	102.75	102.50	30	6,275	0.48%
2019/07/01	340	102.88	26	102.67	103.00	314	6,241	5.03%	大買/鉅額交易
2019/06/28	72	94.05	52	94.09	93.70	20	5,961	0.34%
2019/06/27	48	96.68	37	96.65	95.60	11	6,064	0.18%
2019/06/26	30	94.63	0	0.00	94.80	30	6,140	0.49%
2019/06/24	0	0.00	5	95.70	94.70	-5	6,214	-0.08%
2019/06/21	4	96.58	18	98.76	95.10	-14	6,306	-0.22%
2019/06/20	22	97.50	1	98.50	98.50	21	6,166	0.34%
2019/06/19	5	93.48	7	94.80	95.70	-2	6,030	-0.03%
2019/06/17	1	89.80	1	90.90	90.10	0	5,896	0.00%
2019/06/13	2	90.10	3	91.63	90.10	-1	5,873	-0.02%
2019/06/12	1	91.10	12	91.39	91.70	-11	5,956	-0.18%
2019/06/11	13	89.22	6	89.83	88.30	7	5,952	0.12%
2019/06/10	7	85.81	6	86.00	87.00	1	5,811	0.02%
2019/06/06	1	81.90	0	0.00	82.00	1	5,772	0.02%
2019/06/05	0	0.00	2	85.00	84.20	-2	5,737	-0.03%
2019/06/04	3	83.83	0	0.00	83.40	3	5,710	0.05%
2019/05/30	2	82.35	4	82.15	82.90	-2	5,783	-0.03%
2019/05/29	2	80.20	2	79.80	80.00	0	5,862	0.00%
2019/05/28	1	80.60	2	82.40	80.00	-1	5,885	-0.02%
2019/05/27	4	81.50	2	83.20	81.70	2	5,889	0.03%
2019/05/24	2	85.70	1	85.50	84.70	1	5,874	0.02%
2019/05/23	2	87.60	2	87.50	86.00	0	5,909	0.00%
2019/05/22	3	92.63	4	90.95	88.30	-1	5,997	-0.02%
2019/05/21	6	90.60	6	90.00	90.60	0	6,014	0.00%
2019/05/20	2	88.10	1	87.50	87.60	1	6,031	0.02%
2019/05/17	1	91.30	2	88.10	89.90	-1	5,988	-0.02%
2019/05/16	3	94.93	1	96.50	92.70	2	6,015	0.03%
2019/05/15	4	96.78	6	96.82	97.90	-2	6,111	-0.03%
2019/05/14	1	94.20	0	0.00	94.20	1	6,172	0.02%
2019/05/13	1	93.40	1	97.50	92.80	0	6,252	0.00%
2019/05/10	4	98.60	4	99.15	97.50	0	6,207	0.00%
2019/05/09	5	100.38	4	99.60	98.60	1	6,259	0.02%
2019/05/08	1	97.60	1	96.50	97.90	0	6,174	0.00%
2019/05/07	1	95.50	1	94.60	94.60	0	6,146	0.00%
2019/05/06	1	93.50	2	94.40	93.40	-1	6,159	-0.02%
2019/05/03	6	100.33	5	101.20	100.50	1	6,090	0.02%
2019/04/30	11	98.98	10	98.60	99.20	1	6,420	0.02%
2019/04/29	0	0.00	2	102.50	97.50	-2	6,528	-0.03%
2019/04/26	3	99.50	3	100.00	100.00	0	6,595	0.00%
2019/04/25	7	103.00	0	0.00	102.00	7	6,748	0.10%
2019/04/24	3	102.00	3	103.50	103.50	0	6,934	0.00%
2019/04/23	3	104.00	2	105.00	103.50	1	6,876	0.01%
2019/04/22	0	0.00	0.2	107.50	107.50	-0.2	6,782	0.00%
2019/04/19	2	110.00	0.2	107.00	107.00	1.8	6,710	0.03%
2019/04/18	2	109.00	0	0.00	107.50	2	6,646	0.03%
2019/04/17	0	0.00	2.2	111.45	111.50	-2.2	6,561	-0.03%
2019/04/16	7	104.79	114	104.67	109.00	-107	6,455	-1.66%	大賣/鉅額交易
2019/04/15	103	102.07	1	105.00	102.00	102	6,270	1.63%	大買/鉅額交易
2019/04/12	15	101.90	15	100.50	100.50	0	6,194	0.00%
2019/04/11	0	0.00	3	107.00	101.50	-3	6,168	-0.05%
2019/04/10	3	100.00	3	101.50	103.50	0	6,091	0.00%
2019/04/08	1	100.00	0	0.00	99.40	1	5,901	0.02%
2019/04/02	3	103.50	0	0.00	104.50	3	5,757	0.05%
2019/04/01	22	105.84	12	102.58	102.50	10	5,726	0.17%
2019/03/29	3	99.00	5	104.40	106.50	-2	5,539	-0.04%
2019/03/28	16	99.38	15	97.00	97.00	1	5,363	0.02%
2019/03/27	1	100.00	12	101.21	99.60	-11	5,392	-0.20%
2019/03/26	2	100.00	3	98.83	98.40	-1	5,369	-0.02%
2019/03/21	0	0.00	1	98.90	98.00	-1	5,329	-0.02%
2019/03/20	4	98.60	0	0.00	96.60	4	5,318	0.08%
2019/03/19	0	0.00	1	98.00	97.00	-1	5,316	-0.02%
2019/03/15	4	98.95	4	99.65	98.00	0	5,323	0.00%
2019/03/14	3	93.40	3	94.93	96.30	0	5,242	0.00%
2019/03/06	3	91.20	3	92.73	93.00	0	5,457	0.00%
2019/03/05	0	0.00	3	94.23	94.90	-3	5,344	-0.06%
2019/03/04	3	93.00	0	0.00	93.00	3	5,294	0.06%
2019/02/27	1	94.90	1	94.60	95.20	0	5,163	0.00%
2019/02/26	1	94.10	2	95.50	94.10	-1	5,066	-0.02%
2019/02/25	0	0.00	1	94.60	96.50	-1	4,981	-0.02%
2019/02/22	0	0.00	3	94.50	93.50	-3	4,873	-0.06%
2019/02/21	4	93.00	8	92.80	92.30	-4	4,762	-0.08%
2019/02/20	0	0.00	2	91.30	90.20	-2	4,623	-0.04%
2019/02/19	5	89.80	2	89.90	90.00	3	4,541	0.07%
2019/02/18	6	88.25	0	0.00	87.70	6	4,454	0.13%
2019/02/15	10	87.50	13	88.65	88.20	-3	4,421	-0.07%
2019/02/14	5	84.98	2	88.00	87.00	3	4,304	0.07%
2019/02/13	1	85.10	0	0.00	84.50	1	4,141	0.02%
2019/02/12	4	83.40	7	83.16	82.00	-3	4,023	-0.07%
2019/01/30	0	0.00	2	80.00	80.00	-2	3,887	-0.05%
2019/01/28	1	78.60	0	0.00	77.50	1	3,806	0.03%
2019/01/25	4	79.10	0	0.00	78.70	4	3,827	0.10%
2019/01/24	0	0.00	1	80.40	80.10	-1	3,808	-0.03%
2019/01/23	2	82.10	0	0.00	81.50	2	3,787	0.05%
2019/01/18	0	0.00	1	78.00	76.60	-1	3,335	-0.03%
2019/01/17	0	0.00	1	76.00	74.30	-1	3,250	-0.03%
2019/01/16	0	0.00	6	74.43	75.70	-6	3,108	-0.19%
2019/01/15	0	0.00	1	69.00	68.90	-1	2,928	-0.03%
2019/01/14	2	68.35	0	0.00	68.00	2	2,934	0.07%
2019/01/08	0	0.00	1	68.20	69.00	-1	2,977	-0.03%
2019/01/07	0	0.00	1	70.30	68.60	-1	2,978	-0.03%
2019/01/04	1	63.70	1	65.00	65.30	0	3,006	0.00%
2019/01/02	0	0.00	2	67.60	66.50	-2	3,099	-0.06%
2018/12/27	0	0.00	1	66.80	65.40	-1	3,084	-0.03%
2018/12/26	1	64.80	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	65.50	0	0.00	66.40	1	3,057	0.03%
2018/12/24	0	0.00	1	67.70	67.50	-1	3,068	-0.03%
2018/12/21	1	66.60	2	66.95	67.50	-1	3,076	-0.03%
2018/12/20	2	65.20	0	0.00	64.20	2	3,016	0.07%
2018/12/19	1	66.00	0	0.00	67.40	1	2,947	0.03%
2018/12/18	8	71.39	60	72.10	68.90	-52	2,836	-1.83%
2018/12/17	5	76.30	0	0.00	75.70	5	2,734	0.18%
2018/12/13	15	79.47	15	81.77	78.40	0	2,716	0.00%
2018/12/12	0	0.00	1	81.30	81.20	-1	2,686	-0.04%
2018/12/11	0	0.00	6	81.08	81.00	-6	2,684	-0.22%
2018/12/07	31	76.74	0	0.00	76.20	31	2,633	1.18%
2018/12/06	21	78.65	10	77.00	76.30	11	2,565	0.43%
2018/12/05	20	85.25	2	86.60	82.90	18	2,542	0.71%
2018/12/04	1	87.20	0	0.00	88.10	1	2,457	0.04%
2018/12/03	1	80.10	1	78.80	80.10	0	2,343	0.00%
2018/11/30	1	73.90	1	74.70	72.90	0	2,262	0.00%
2018/11/08	0	0.00	1	71.60	71.60	-1	2,660	-0.04%
2018/11/06	0	0.00	1	69.90	70.00	-1	2,714	-0.04%
2018/11/05	1	71.60	0	0.00	72.00	1	2,727	0.04%
2018/11/02	1	70.60	1	68.50	68.90	0	2,730	0.00%
2018/11/01	0	0.00	1	66.40	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	1	62.00	61.90	-1	2,732	-0.04%
2018/10/29	2	58.10	16	57.00	57.10	-14	2,798	-0.50%
2018/10/26	8	55.89	5	56.96	56.20	3	2,892	0.10%
2018/10/25	2	59.35	2.2	60.14	59.20	-0.2	2,941	-0.01%
2018/10/24	0	0.00	1	66.00	65.70	-1	2,905	-0.03%
2018/10/23	1	69.00	1	68.00	67.50	0	2,860	0.00%
2018/10/19	0	0.00	1	72.90	74.60	-1	2,830	-0.04%
2018/10/16	0	0.00	1	73.60	74.00	-1	2,861	-0.03%
2018/10/12	2	66.80	2	68.65	69.50	0	2,859	0.00%
2018/10/11	1	70.20	1	70.20	70.20	0	2,793	0.00%
2018/10/09	1	74.60	0	0.00	78.00	1	2,747	0.04%
2018/09/27	0	0.00	1	83.00	83.00	-1	2,740	-0.04%
2018/09/25	0	0.00	5	83.70	83.70	-5	2,725	-0.18%
2018/09/18	5	81.40	0	0.00	81.50	5	2,697	0.19%
2018/09/13	0	0.00	1	81.00	81.00	-1	2,676	-0.04%
2018/09/10	0	0.00	1	79.70	78.00	-1	2,613	-0.04%
2018/09/07	1	87.00	0	0.00	84.40	1	2,634	0.04%
2018/09/05	0	0.00	1	90.10	90.30	-1	2,618	-0.04%
2018/09/04	0.1	90.50	1	89.00	90.60	-0.9	2,592	-0.03%
2018/08/27	0	0.00	2	92.30	93.00	-2	2,537	-0.08%
2018/08/24	2	88.60	0	0.00	89.50	2	2,561	0.08%
2018/08/23	0	0.00	1	91.90	91.80	-1	2,543	-0.04%
2018/08/20	2	88.35	1	89.00	88.50	1	2,505	0.04%
2018/08/16	1	91.00	1	93.30	91.70	0	2,463	0.00%
2018/08/15	1	93.10	0	0.00	92.90	1	2,455	0.04%
2018/08/14	0	0.00	1	96.40	95.50	-1	2,477	-0.04%
2018/08/13	3	94.57	3	96.50	93.60	0	2,460	0.00%
2018/08/10	0	0.00	3	100.67	99.00	-3	2,449	-0.12%
2018/08/08	0	0.00	13	96.44	98.00	-13	2,384	-0.55%
2018/08/07	1	95.50	5	94.30	94.30	-4	2,351	-0.17%
2018/08/06	0	0.00	1	96.00	94.90	-1	2,370	-0.04%
2018/08/03	10	94.52	0	0.00	94.10	10	2,562	0.39%
2018/08/02	2	97.40	5	96.40	98.50	-3	2,562	-0.12%
2018/08/01	7	92.03	8	93.53	96.00	-1	2,486	-0.04%
2018/07/31	0	0.00	4	88.03	88.00	-4	2,416	-0.17%
2018/07/30	0	0.00	1	87.10	85.60	-1	2,440	-0.04%
2018/07/27	9	84.44	3	85.77	86.00	6	2,466	0.24%
2018/07/25	2	82.40	0	0.00	83.90	2	2,506	0.08%
2018/07/24	2	82.00	0	0.00	83.60	2	2,546	0.08%
2018/07/23	0	0.00	2	85.10	84.90	-2	2,652	-0.08%
2018/07/20	0	0.00	1	81.80	84.80	-1	2,676	-0.04%
2018/07/19	1	79.30	0	0.00	80.00	1	2,709	0.04%
2018/07/13	0.1	76.60	1	76.70	77.00	-0.9	2,972	-0.03%
2018/07/11	1	73.50	1	74.40	74.00	0	2,978	0.00%
2018/07/06	1	74.50	0	0.00	73.00	1	3,019	0.03%
2018/06/29	0	0.00	1	78.20	79.80	-1	3,097	-0.03%
2018/06/27	1	78.10	0	0.00	78.10	1	3,108	0.03%
2018/06/26	0	0.00	1	80.00	79.40	-1	3,137	-0.03%
2018/06/25	0	0.00	1	79.90	78.30	-1	3,161	-0.03%
2018/06/22	2	78.75	0	0.00	78.80	2	3,182	0.06%
2018/06/21	0	0.00	1	82.30	81.50	-1	3,203	-0.03%
2018/06/20	1	81.20	0	0.00	81.00	1	3,247	0.03%
2018/06/13	1	88.50	0	0.00	88.50	1	3,321	0.03%
2018/06/07	0	0.00	2	87.80	87.00	-2	3,381	-0.06%
2018/06/05	0	0.00	4	87.63	87.10	-4	3,351	-0.12%
2018/06/01	0	0.00	5	82.82	84.40	-5	3,287	-0.15%
2018/05/31	1	80.90	0	0.00	80.20	1	3,243	0.03%
2018/05/30	2	81.20	0	0.00	80.70	2	3,256	0.06%
2018/05/29	2	82.90	0	0.00	82.80	2	3,291	0.06%
2018/05/28	0	0.00	1	84.50	85.10	-1	3,302	-0.03%
2018/05/25	1	80.80	15	83.07	83.40	-14	3,301	-0.42%
2018/05/24	1	82.60	2	83.05	82.50	-1	3,325	-0.03%
2018/05/23	2	84.00	0	0.00	83.90	2	3,379	0.06%
2018/05/22	2	85.30	5	86.08	85.80	-3	3,381	-0.09%
2018/05/21	1	84.20	0	0.00	84.10	1	3,390	0.03%
2018/05/18	1	85.70	0	0.00	85.10	1	3,412	0.03%
2018/05/16	0	0.00	5	83.50	83.50	-5	3,417	-0.15%
2018/05/15	10	85.50	5	85.10	83.50	5	3,424	0.15%
2018/05/14	0	0.00	3	83.63	83.60	-3	3,457	-0.09%
2018/05/11	10.2	83.54	1	83.40	83.60	9.2	3,406	0.27%
2018/05/10	0	0.00	4	75.35	79.40	-4	3,197	-0.13%
2018/05/09	0	0.00	4	72.05	72.20	-4	3,141	-0.13%
2018/05/08	6	70.50	7	70.27	71.10	-1	3,089	-0.03%
2018/05/07	2	68.60	1	69.60	69.50	1	3,062	0.03%
2018/05/04	1	72.20	0	0.00	70.50	1	3,039	0.03%
2018/05/03	3	72.93	0	0.00	73.30	3	3,006	0.10%
2018/04/30	1	72.30	1	74.00	73.00	0	2,964	0.00%
2018/04/27	12	72.54	6	72.43	72.00	6	2,924	0.21%
2018/04/26	2	75.10	0	0.00	74.70	2	2,810	0.07%
2018/04/25	5	74.06	4	75.15	75.50	1	2,836	0.04%
2018/04/24	5	77.50	0.2	77.00	76.80	4.8	2,821	0.17%
2018/04/23	2	81.75	1	80.20	78.00	1	2,818	0.04%
2018/04/19	3	84.50	0	0.00	84.50	3	2,823	0.11%
2018/04/18	2	88.00	0	0.00	87.60	2	2,796	0.07%
2018/04/17	0	0.00	1	89.50	88.90	-1	2,779	-0.04%
2018/04/16	1	87.70	0	0.00	88.50	1	2,770	0.04%
2018/04/10	0	0.00	2	89.95	91.00	-2	2,771	-0.07%
2018/04/09	1	87.40	3	91.53	87.50	-2	2,778	-0.07%
2018/04/03	12	91.06	0	0.00	91.70	12	2,747	0.44%
2018/04/02	1	94.30	0	0.00	93.20	1	2,772	0.04%
2018/03/28	2	95.05	0	0.00	94.10	2	2,833	0.07%
2018/03/27	2	98.55	0	0.00	96.60	2	2,851	0.07%
2018/03/22	22	100.89	24	100.37	98.10	-2	3,053	-0.07%
2018/03/21	4	102.50	0	0.00	101.50	4	3,027	0.13%
2018/03/20	0	0.00	50	105.50	105.00	-50	2,991	-1.67%
2018/03/19	2	107.25	90	107.00	106.00	-88	3,025	-2.91%
2018/03/16	40	106.50	2	110.00	110.00	38	3,068	1.24%
2018/03/15	50	105.00	0	0.00	108.00	50	3,106	1.61%
2018/03/13	4.1	103.51	4	105.00	105.00	0.1	3,203	0.00%
2018/03/08	50	103.00	0	0.00	102.50	50	3,408	1.47%
2018/03/05	0	0.00	40	105.00	105.50	-40	3,508	-1.14%
2018/03/02	40	105.00	0	0.00	104.00	40	3,521	1.14%
2018/02/27	1	110.50	8	110.38	109.50	-7	3,476	-0.20%
2018/02/26	1	109.50	66	109.45	109.50	-65	3,510	-1.85%
2018/02/23	0	0.00	6	109.58	111.00	-6	3,484	-0.17%
2018/02/22	0.1	106.00	0	0.00	107.00	0.1	3,427	0.00%
2018/02/21	25.1	104.01	4	106.63	106.50	21.1	3,435	0.61%
2018/02/12	3	100.00	3	101.83	102.00	0	3,415	0.00%
2018/02/09	3.1	96.78	4	99.63	101.00	-0.9	3,417	-0.03%
2018/02/08	0	0.00	1	100.50	99.30	-1	3,395	-0.03%
2018/02/07	5	99.30	2	99.85	98.10	3	3,375	0.09%
2018/02/06	2	94.65	1	99.50	95.40	1	3,387	0.03%
2018/02/01	0	0.00	1	106.00	107.50	-1	3,346	-0.03%
2018/01/31	5	101.50	0	0.00	102.50	5	3,352	0.15%
2018/01/30	2	103.00	0	0.00	103.00	2	3,368	0.06%
2018/01/29	0.1	106.50	2	104.00	106.50	-1.9	3,358	-0.06%
2018/01/25	41	100.48	0	0.00	99.50	41	3,383	1.21%
2018/01/24	1	99.80	1	100.50	101.50	0	3,406	0.00%
2018/01/22	0	0.00	2	101.00	101.50	-2	3,522	-0.06%
2018/01/19	3	99.83	0	0.00	99.10	3	3,508	0.09%
2018/01/17	6	105.58	5	108.20	103.00	1	3,398	0.03%
2018/01/16	4	109.50	4	112.00	110.00	0	3,336	0.00%
2018/01/15	3	111.00	1	114.50	113.00	2	3,331	0.06%
2018/01/12	0	0.00	1	105.00	109.00	-1	3,324	-0.03%
2018/01/11	0	0.00	1	102.50	103.50	-1	3,297	-0.03%
2018/01/10	6	102.83	2	103.75	102.00	4	3,310	0.12%
2018/01/09	2	102.75	0	0.00	103.50	2	3,324	0.06%
2018/01/08	3	103.50	0	0.00	103.00	3	3,371	0.09%
2018/01/05	1	104.00	0	0.00	102.50	1	3,374	0.03%
2018/01/04	1	103.50	1	104.50	105.50	0	3,366	0.00%
2018/01/03	0	0.00	2	105.50	104.50	-2	3,380	-0.06%
2018/01/02	0	0.00	1	101.50	104.00	-1	3,441	-0.03%