台光電 (2383)-元富-台中券商分點個股進出

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
375.5
漲跌
▼9.5
漲幅
-2.47%
成交量
8,200張
產業
上市電子零組件類股
1142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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/04/19	0.1	378.83	2	375.75	375.50	-1.9	8,133	-0.02%
2024/04/18	3	382.50	1	379.00	385.00	2	8,075	0.02%
2024/04/17	3.2	373.79	0	0.00	372.50	3.2	8,074	0.04%
2024/04/16	1.7	373.96	0	373.06	374.50	1.6	8,012	0.02%
2024/04/15	1.2	394.51	0	385.00	383.00	1.1	7,911	0.01%
2024/04/12	1.1	402.22	0	0.00	402.00	1.1	7,801	0.01%
2024/04/11	3	402.33	5.6	403.37	400.50	-2.5	7,786	-0.03%
2024/04/10	4.2	418.70	2.2	415.14	405.50	2	7,726	0.03%
2024/04/09	2	448.64	1	446.50	434.50	1	7,536	0.01%
2024/04/08	3.2	440.17	7.1	441.84	445.00	-3.9	7,447	-0.05%
2024/04/03	0.1	411.50	0	0.00	410.50	0.1	7,161	0.00%
2024/04/02	1	401.00	0	0.00	400.50	1	7,099	0.01%
2024/04/01	3.1	400.80	1	406.50	398.50	2.1	7,050	0.03%
2024/03/29	0	0.00	0.4	404.63	403.50	-0.4	6,968	-0.01%
2024/03/28	2.3	406.76	18.7	406.24	403.00	-16.3	6,929	-0.24%
2024/03/27	0.2	414.50	0	0.00	415.00	0.2	6,875	0.00%
2024/03/26	1.1	411.87	2	411.25	409.00	-0.9	6,928	-0.01%
2024/03/25	0	426.25	1	422.00	420.50	-1	6,947	-0.01%
2024/03/22	0	0.00	2	427.00	427.50	-2	6,991	-0.03%
2024/03/21	2	431.00	3.1	426.36	420.50	-1.1	6,932	-0.02%
2024/03/20	1.1	408.11	5	412.00	406.00	-3.9	6,892	-0.06%
2024/03/19	2	416.97	1.1	409.81	418.00	0.9	6,850	0.01%
2024/03/18	4	408.62	1	410.50	412.00	3	6,707	0.05%
2024/03/15	6.3	406.04	1	404.01	414.00	5.2	6,620	0.08%
2024/03/14	3.3	393.50	3	395.18	394.00	0.2	6,383	0.00%
2024/03/13	7.4	414.64	1.2	408.87	405.00	6.3	6,128	0.10%
2024/03/12	6.1	462.67	4	477.50	450.00	2.1	5,815	0.04%
2024/03/08	1	506.00	0.2	503.00	490.00	0.8	5,572	0.01%
2024/03/07	1	529.00	3.2	525.07	522.00	-2.2	5,537	-0.04%
2024/03/06	1	521.00	3	513.69	514.00	-2	5,502	-0.04%
2024/03/05	3	500.67	14	500.57	498.50	-11	5,595	-0.20%
2024/03/04	13.1	491.97	1	493.00	487.00	12.1	5,646	0.21%
2024/03/01	3	493.52	2	502.25	494.00	1	5,785	0.02%
2024/02/29	6.4	497.58	0	0.00	495.00	6.4	5,748	0.11%
2024/02/27	5	509.19	0	0.00	504.00	5	5,705	0.09%
2024/02/26	12	516.09	4	523.50	524.00	7.9	5,677	0.14%
2024/02/23	11.5	515.50	2.1	510.57	510.00	9.4	5,669	0.17%
2024/02/22	1.3	510.36	1	514.96	490.50	0.2	5,654	0.00%
2024/02/21	0	496.03	0	0.00	492.50	0	5,673	0.00%
2024/02/20	1	503.00	1	498.04	509.00	0	5,651	0.00%
2024/02/19	9	527.22	20	515.81	515.00	-11	5,618	-0.20%
2024/02/16	14.6	537.46	0.1	534.39	534.00	14.5	5,631	0.26%
2024/02/15	1.2	537.61	0.4	543.93	545.00	0.8	5,569	0.01%
2024/02/05	0.5	497.41	2	492.74	497.50	-1.5	5,468	-0.03%
2024/02/02	2	470.27	9	471.72	475.00	-7	5,374	-0.13%
2024/02/01	3	450.17	0	0.00	450.00	3	5,267	0.06%
2024/01/31	6	467.36	0	0.00	461.00	6	5,211	0.12%
2024/01/30	1.5	471.83	6.1	456.15	470.50	-4.6	5,137	-0.09%
2024/01/29	6	426.00	6.1	430.93	431.50	-0.1	5,004	0.00%
2024/01/26	0	416.00	0	0.00	414.50	0	4,999	0.00%
2024/01/25	1	427.44	2	413.76	414.50	-1	5,057	-0.02%
2024/01/24	0	0.00	2	431.00	424.50	-2	5,060	-0.04%
2024/01/23	0	437.00	0.2	436.92	439.00	-0.2	5,118	0.00%
2024/01/22	0	421.25	4.2	426.69	435.50	-4.1	5,055	-0.08%
2024/01/19	2	387.50	2	386.53	396.00	0	4,915	0.00%
2024/01/17	0	0.00	1	385.06	385.00	-1	4,957	-0.02%
2024/01/12	1	381.50	1.1	381.45	381.50	-0.1	4,934	0.00%
2024/01/11	0.1	356.50	1.1	368.36	376.00	-1	4,942	-0.02%
2024/01/10	1.1	360.22	0	0.00	358.50	1.1	4,996	0.02%
2024/01/08	2.1	363.52	0	0.00	363.00	2.1	5,081	0.04%
2024/01/05	0	362.00	0	0.00	365.50	0	5,174	0.00%
2024/01/04	1	356.00	0	0.00	361.50	1	5,204	0.02%
2024/01/03	0	0.00	1	363.50	362.50	-1	5,278	-0.02%
2024/01/02	2.6	369.19	0	0.00	366.00	2.6	5,306	0.05%
2023/12/29	0	0.00	5	382.00	382.00	-5	5,307	-0.09%
2023/12/28	0.1	378.50	5	383.50	377.00	-4.9	5,329	-0.09%
2023/12/27	0	0.00	10	376.25	377.50	-10	5,332	-0.19%
2023/12/26	0	0.00	1	373.50	374.50	-1	5,430	-0.02%
2023/12/22	0	0.00	1.1	376.82	375.50	-1.1	5,507	-0.02%
2023/12/19	0.1	364.77	0	0.00	365.50	0.1	5,498	0.00%
2023/12/18	0	369.82	0	0.00	368.50	0	5,526	0.00%
2023/12/15	0	375.00	0	0.00	376.00	0	5,540	0.00%
2023/12/14	2.1	378.24	1.1	384.45	378.00	1	5,498	0.02%
2023/12/13	1	382.00	4	385.13	383.00	-3	5,483	-0.05%
2023/12/12	3.2	384.73	0	385.50	381.00	3.2	5,549	0.06%
2023/12/11	1	394.00	1	394.50	391.50	0	5,579	0.00%
2023/12/08	0	0.00	1	395.00	393.50	-1	5,705	-0.02%
2023/12/06	2	389.49	0	0.00	386.50	2	5,793	0.03%
2023/12/05	0.1	383.65	0	382.50	385.00	0	5,852	0.00%
2023/12/04	1.2	394.25	1	390.00	391.50	0.2	5,829	0.00%
2023/12/01	1	387.60	3	388.00	389.00	-2	5,874	-0.03%
2023/11/30	3	374.71	2	380.75	380.00	1	5,930	0.02%
2023/11/29	4.4	379.36	4	376.50	372.00	0.4	5,868	0.01%
2023/11/28	7.4	382.55	2.2	382.91	378.50	5.2	5,842	0.09%
2023/11/27	2	404.00	1	398.00	398.00	1	5,820	0.02%
2023/11/24	1.1	423.86	1	430.00	422.00	0.1	5,850	0.00%
2023/11/23	2	429.00	2	427.99	422.50	0	5,871	0.00%
2023/11/22	5	424.30	0	0.00	424.50	5	5,915	0.08%
2023/11/21	2.1	433.00	2	432.00	436.00	0.1	6,000	0.00%
2023/11/20	2.2	429.96	1	443.50	440.00	1.2	6,070	0.02%
2023/11/15	0	0.00	1	419.50	411.00	-1	6,128	-0.02%
2023/11/14	1	420.00	1	419.00	419.00	0	6,211	0.00%
2023/11/13	1	424.50	3	420.67	422.00	-2	6,319	-0.03%
2023/11/10	6	413.08	6	416.75	417.00	0	6,407	0.00%
2023/11/09	1	411.00	0	0.00	413.50	1	6,520	0.02%
2023/11/08	4.1	407.31	5	407.00	404.00	-0.9	6,595	-0.01%
2023/11/07	6	397.25	1	399.47	399.50	5	6,763	0.07%
2023/11/06	6	396.58	3	400.17	400.50	3	6,990	0.04%
2023/11/03	6	388.50	3	387.83	388.00	3	7,094	0.04%
2023/11/02	1	381.00	1	384.00	383.00	0	7,272	0.00%
2023/11/01	0	0.00	1	362.00	363.00	-1	7,436	-0.01%
2023/10/31	1.1	365.45	1	360.50	359.00	0.1	7,586	0.00%
2023/10/30	0	386.00	0	0.00	387.00	0	7,780	0.00%
2023/10/27	10	387.05	17	383.00	383.00	-7	7,915	-0.09%
2023/10/26	9.1	398.75	0	396.00	388.50	9.1	8,058	0.11%
2023/10/25	0.1	417.50	1	418.00	415.50	-0.9	8,298	-0.01%
2023/10/24	0	0.00	2	408.00	413.50	-2	8,295	-0.02%
2023/10/23	1	403.50	0	0.00	400.00	1	8,366	0.01%
2023/10/20	2	396.50	2	390.00	403.00	0	8,567	0.00%
2023/10/19	2	401.00	3	399.17	400.00	-1	8,664	-0.01%
2023/10/18	4	407.11	3	406.33	402.00	1	8,826	0.01%
2023/10/16	0	0.00	0.2	412.50	411.00	-0.2	8,954	0.00%
2023/10/13	4	430.63	3	431.67	425.50	1	9,119	0.01%
2023/10/12	2	427.75	1	442.00	428.50	1	9,090	0.01%
2023/10/11	3	440.00	1	436.50	431.00	2	9,142	0.02%
2023/10/05	4	432.55	4	445.00	445.00	0	9,295	0.00%
2023/10/04	1	432.50	1	441.00	441.00	0	9,406	0.00%
2023/10/03	3	444.17	0	0.00	435.50	3	9,511	0.03%
2023/10/02	1	448.47	6	443.92	449.00	-5	9,539	-0.05%
2023/09/28	0	0.00	0.5	427.15	428.00	-0.5	9,576	-0.01%
2023/09/27	0.1	414.50	0	0.00	418.00	0.1	9,675	0.00%
2023/09/22	3.4	393.19	2	400.00	402.00	1.4	9,809	0.01%
2023/09/21	2.1	389.66	2	389.75	392.50	0.1	9,762	0.00%
2023/09/20	1.1	402.95	0	414.50	406.50	1.1	9,686	0.01%
2023/09/19	0	403.50	0	0.00	398.00	0	9,659	0.00%
2023/09/18	2	410.25	2	406.76	406.50	0	9,634	0.00%
2023/09/15	1	413.01	1	423.00	423.00	0	9,593	0.00%
2023/09/14	4	422.51	0	0.00	424.00	4	9,530	0.04%
2023/09/13	0.2	410.93	3.1	426.37	421.50	-2.9	9,503	-0.03%
2023/09/12	5	434.78	5	431.00	431.00	0	9,412	0.00%
2023/09/11	5	440.19	1	439.00	437.00	4	9,418	0.04%
2023/09/08	1	450.50	0.1	439.00	446.50	0.9	9,407	0.01%
2023/09/07	0	0.00	1	446.00	446.50	-1	9,388	-0.01%
2023/09/06	1.2	447.79	1	451.50	450.00	0.2	9,425	0.00%
2023/09/05	0	0.00	1	452.50	455.00	-1	9,387	-0.01%
2023/09/04	2	440.25	2	439.00	439.00	0	9,411	0.00%
2023/09/01	3	441.33	4	438.63	438.50	-1	9,406	-0.01%
2023/08/31	6	439.08	6	440.92	437.50	0	9,347	0.00%
2023/08/30	5	417.80	4	419.63	415.50	1	9,152	0.01%
2023/08/29	1.1	403.64	1	397.00	403.50	0.1	9,075	0.00%
2023/08/28	0	0.00	0.1	406.00	404.00	-0.1	9,055	0.00%
2023/08/25	7	440.79	11	428.17	420.00	-4	9,075	-0.04%
2023/08/24	1.1	448.55	6.1	449.87	445.00	-5	9,014	-0.06%
2023/08/23	10	442.70	3	444.17	442.00	7	8,944	0.08%
2023/08/22	0	0.00	1	438.00	433.50	-1	8,990	-0.01%
2023/08/21	1.2	424.58	0	0.00	422.00	1.2	9,125	0.01%
2023/08/17	4	433.88	4	439.38	435.50	0	9,067	0.00%
2023/08/16	2	426.75	2	434.98	438.50	0	9,107	0.00%
2023/08/15	2	423.76	1	421.00	425.00	1	9,045	0.01%
2023/08/14	0	0.00	9	408.22	406.00	-9	8,950	-0.10%
2023/08/11	14	405.39	6	398.17	405.00	8	8,848	0.09%
2023/08/10	4.1	405.68	38.5	402.56	406.50	-34.5	8,650	-0.40%
2023/08/09	1	432.22	5	437.60	443.50	-4	8,397	-0.05%
2023/08/08	4	439.63	2	444.50	440.50	2	8,245	0.02%
2023/08/07	4	431.63	10	432.62	440.00	-6	8,015	-0.08%
2023/08/04	10	392.75	10	398.50	400.00	0	7,756	0.00%
2023/08/02	5	409.90	5	418.70	400.50	0	7,540	0.00%
2023/08/01	3	410.00	5	401.50	403.50	-2	7,256	-0.03%
2023/07/31	15	421.20	6.1	414.56	414.00	8.9	7,129	0.13%
2023/07/28	4	413.10	4.7	414.22	418.00	-0.6	6,918	-0.01%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	4	359.38	4	360.75	354.00	0	6,552	0.00%
2023/07/25	3	353.71	4	358.71	354.50	-1	6,480	-0.02%
2023/07/24	4.5	341.72	2	340.00	356.50	2.5	6,327	0.04%
2023/07/21	2.5	329.55	0	0.00	324.50	2.5	6,222	0.04%
2023/07/20	5	330.50	5	331.80	330.50	0	6,016	0.00%
2023/07/19	0	0.00	1.1	322.00	318.00	-1.1	5,812	-0.02%
2023/07/18	4	322.25	4.3	325.03	326.00	-0.3	5,710	-0.01%
2023/07/17	1	305.50	1.5	305.16	305.00	-0.5	5,483	-0.01%
2023/07/14	0	0.00	2	300.50	306.50	-2	5,421	-0.04%
2023/07/13	12.3	310.00	14	309.68	304.50	-1.7	5,303	-0.03%
2023/07/11	4.5	296.05	4.2	296.35	295.00	0.3	4,973	0.01%
2023/07/10	1	282.50	0	0.00	277.50	1	4,809	0.02%
2023/07/07	2	261.00	0	0.00	260.50	2	4,677	0.04%
2023/07/06	0	267.00	0	0.00	266.50	0	4,621	0.00%
2023/07/05	7.1	266.09	9.1	268.35	269.00	-2	4,466	-0.04%
2023/07/04	39.1	265.09	2.1	258.97	263.00	37	4,297	0.86%
2023/07/03	6	243.08	5	246.00	247.50	1	4,146	0.02%
2023/06/30	0	0.00	1	238.50	243.50	-1	4,080	-0.02%
2023/06/29	0	0.00	1	233.50	236.00	-1	4,043	-0.02%
2023/06/28	0	0.00	2	227.25	226.00	-2	4,011	-0.05%
2023/06/26	1	230.00	0	0.00	232.00	1	3,943	0.03%
2023/06/20	0	242.50	5	243.00	243.00	-5	3,900	-0.13%
2023/06/19	1	240.00	0	0.00	241.50	1	3,883	0.03%
2023/06/16	0	0.00	0.1	242.50	244.00	-0.1	3,851	0.00%
2023/06/15	1	241.00	0	0.00	249.00	1	3,810	0.03%
2023/06/14	0	0.00	0.1	242.00	242.50	-0.1	3,760	0.00%
2023/06/09	1	232.50	3.1	235.89	234.50	-2.1	3,630	-0.06%
2023/06/08	3.1	233.38	1.1	233.76	230.50	1.9	3,541	0.05%
2023/06/07	0	0.00	0.1	230.00	230.00	-0.1	3,348	0.00%
2023/06/06	2	210.75	0	0.00	209.50	2	3,254	0.06%
2023/06/05	1	209.00	1	209.00	209.00	0	3,175	0.00%
2023/06/02	0	210.00	2	210.50	210.00	-2	3,150	-0.06%
2023/06/01	0.1	208.00	5	208.00	210.00	-4.9	3,117	-0.16%
2023/05/31	1.1	209.09	0	0.00	211.00	1.1	3,087	0.04%
2023/05/30	0	0.00	0.1	207.00	211.50	-0.1	2,964	0.00%
2023/05/29	6	202.75	1	204.50	204.50	5	2,894	0.17%
2023/05/26	1	209.00	1.2	202.50	202.50	-0.2	2,839	-0.01%
2023/05/25	1	205.00	5	201.60	204.00	-4	2,658	-0.15%
2023/05/24	0	0.00	0.1	193.50	190.50	-0.1	2,454	0.00%
2023/05/23	1	186.00	32	187.98	187.50	-31	2,372	-1.31%
2023/05/22	35.1	195.96	2.1	197.39	191.00	33	2,312	1.43%
2023/05/08	0	0.00	0.3	173.00	172.00	-0.3	1,975	-0.02%
2023/04/28	0.7	166.01	0	0.00	163.50	0.7	2,032	0.04%
2023/04/27	2.1	157.84	2	162.00	162.00	0.1	2,000	0.01%
2023/04/20	1	176.00	0	0.00	173.00	1	1,890	0.05%
2023/04/19	1	175.00	0	0.00	176.50	1	1,905	0.05%
2023/04/13	0	183.00	0	0.00	183.00	0	1,935	0.00%
2023/03/29	0	0.00	0	178.50	179.50	0	2,058	0.00%
2023/03/27	0	178.50	0	0.00	180.00	0	2,214	0.00%
2023/03/22	0	175.50	0	0.00	178.50	0	2,297	0.00%
2023/03/21	0	173.50	0	0.00	173.00	0	2,283	0.00%
2023/03/20	0	0.00	1	170.00	170.50	-1	2,320	-0.04%
2023/03/17	1	170.50	2	169.50	170.50	-1	2,347	-0.04%
2023/03/16	0	0.00	0.1	169.50	169.50	-0.1	2,364	0.00%
2023/03/14	0	0.00	0.3	176.50	172.50	-0.3	2,398	-0.01%
2023/03/06	0	191.50	0	0.00	192.50	0	2,550	0.00%
2023/03/03	0.3	192.50	1	189.50	189.50	-0.8	2,570	-0.03%
2023/03/02	0	0.00	1	188.50	189.00	-1	2,642	-0.04%
2023/03/01	1	186.53	0	0.00	188.00	1	2,735	0.04%
2023/02/24	1.1	193.05	0	0.00	190.50	1.1	2,750	0.04%
2023/02/23	0	0.00	1	185.00	185.00	-1	2,702	-0.04%
2023/02/16	0	191.00	0	0.00	190.50	0	2,789	0.00%
2023/02/06	2	183.00	0	0.00	182.50	2	3,160	0.06%
2023/02/03	0	189.50	1	191.95	190.00	-1	3,245	-0.03%
2023/02/01	0	189.33	0	0.00	189.00	0	3,302	0.00%
2023/01/16	1	173.00	1	174.00	176.50	0	3,386	0.00%
2023/01/12	0	183.00	0	0.00	184.00	0	3,371	0.00%
2023/01/09	0	185.00	0	0.00	185.00	0	3,375	0.00%
2022/12/16	1	182.50	0	0.00	182.00	1	3,560	0.03%
2022/12/14	1	188.01	1	187.00	189.00	0	3,510	0.00%
2022/12/09	0	0.00	1	196.00	197.50	-1	3,503	-0.03%
2022/12/05	0	0.00	1	192.00	191.50	-1	3,449	-0.03%
2022/12/02	1	191.50	0	0.00	190.50	1	3,496	0.03%
2022/12/01	1	197.50	0	0.00	196.50	1	3,531	0.03%
2022/11/30	2	188.00	3	190.17	190.50	-1	3,578	-0.03%
2022/11/29	0	0.00	2	181.00	182.50	-2	3,620	-0.06%
2022/11/25	1	182.00	1	181.00	180.00	0	3,647	0.00%
2022/11/23	0	0.00	2	182.50	186.00	-2	3,528	-0.06%
2022/11/22	1	176.50	1	175.50	177.00	0	3,454	0.00%
2022/11/18	0	0.00	2	175.75	175.50	-2	3,459	-0.06%
2022/11/15	0	0.00	3	172.67	173.50	-3	3,494	-0.09%
2022/11/14	1	171.50	0	0.00	172.00	1	3,506	0.03%
2022/11/11	2	175.00	8	174.94	174.50	-6	3,486	-0.17%
2022/11/09	0	0.00	1	169.00	169.00	-1	3,468	-0.03%
2022/11/08	2.1	165.17	1	169.00	163.50	1.1	3,503	0.03%
2022/11/07	1.8	161.71	1	163.00	164.50	0.8	3,497	0.02%
2022/11/04	0.1	161.50	0.1	162.50	164.50	0	3,471	0.00%
2022/11/03	1	158.50	0	0.00	160.50	1	3,425	0.03%
2022/11/02	1	157.50	3.1	158.92	157.50	-2.1	3,363	-0.06%
2022/11/01	4	150.25	0.1	152.00	148.00	3.9	3,226	0.12%
2022/10/27	1	131.50	1	137.50	139.00	0	3,076	0.00%
2022/10/25	0	0.00	4	134.50	136.00	-4	3,023	-0.13%
2022/10/24	0	139.50	0	0.00	139.50	0	2,978	0.00%
2022/10/12	3	136.50	0	0.00	138.00	3	3,163	0.09%
2022/10/11	0.1	141.00	0	144.00	139.50	0.1	3,176	0.00%
2022/10/07	3	155.00	0	0.00	155.00	3	3,202	0.09%
2022/10/04	0	162.00	0	0.00	161.50	0	3,396	0.00%
2022/10/03	0	0.00	21	158.90	160.00	-21	3,366	-0.62%
2022/09/30	1.1	152.29	1	153.00	160.00	0.1	3,354	0.00%
2022/09/29	1.1	167.45	22	159.36	158.50	-20.9	3,321	-0.63%
2022/09/28	41	172.67	1	168.00	168.00	40	3,262	1.23%
2022/09/27	1	171.02	0	0.00	176.00	1	3,188	0.03%
2022/09/26	5	166.50	29	162.14	167.50	-24	3,118	-0.77%
2022/09/19	0	0.00	2	168.75	167.00	-2	3,064	-0.07%
2022/09/16	6	173.83	6	172.17	171.50	0	3,070	0.00%
2022/09/15	2	171.52	1	172.50	174.00	1	3,024	0.03%
2022/09/14	2	167.25	1	169.00	166.50	1	3,020	0.03%
2022/09/13	2	171.50	2	171.25	171.00	0	3,027	0.00%
2022/09/12	2	172.25	1	170.50	171.00	1	3,028	0.03%
2022/09/08	6	171.25	3	170.50	170.00	3	3,020	0.10%
2022/09/07	3	164.17	3	165.50	170.50	0	2,975	0.00%
2022/09/06	1	174.00	2	171.50	164.50	-1	2,930	-0.03%
2022/09/05	5	173.50	3	172.33	171.50	2	2,815	0.07%
2022/09/02	11	160.91	12.1	169.27	170.00	-1.1	2,688	-0.04%
2022/09/01	1	158.00	0	0.00	157.50	1	2,606	0.04%
2022/08/31	3	162.00	0	0.00	162.00	3	2,596	0.12%
2022/08/30	3	158.67	0	0.00	160.00	3	2,629	0.11%
2022/08/29	0.1	158.52	2	158.25	157.50	-1.9	2,618	-0.07%
2022/08/26	3	166.17	0	0.00	165.50	3	2,599	0.12%
2022/08/25	1	164.50	0	0.00	164.50	1	2,592	0.04%
2022/08/24	14	174.64	0	0.00	173.00	14	2,555	0.55%
2022/08/23	1	173.00	0	0.00	174.00	1	2,517	0.04%
2022/08/22	1	173.50	2	171.50	174.00	-1	2,505	-0.04%
2022/08/19	2	177.50	0	0.00	176.50	2	2,493	0.08%
2022/08/18	1	174.50	0	0.00	174.50	1	2,503	0.04%
2022/08/17	3	175.67	1	175.50	176.00	2	2,481	0.08%
2022/08/16	1	177.00	0	0.00	175.00	1	2,477	0.04%
2022/08/15	2	174.00	3	177.00	176.50	-1	2,462	-0.04%
2022/08/12	0	0.00	3	170.17	171.00	-3	2,394	-0.13%
2022/08/11	1	166.00	0	0.00	166.50	1	2,376	0.04%
2022/08/02	1	163.00	0	0.00	163.00	1	2,444	0.04%
2022/07/29	0	0.00	1	166.00	166.00	-1	2,395	-0.04%
2022/07/28	1	162.50	0	0.00	158.50	1	2,385	0.04%
2022/07/27	0	0.00	1	164.00	164.00	-1	2,362	-0.04%
2022/07/25	1	161.00	0	0.00	161.50	1	2,369	0.04%
2022/07/22	1	167.00	0	0.00	166.50	1	2,397	0.04%
2022/07/20	0	0.00	1	166.00	163.50	-1	2,298	-0.04%
2022/07/19	1	160.00	0	0.00	160.00	1	2,216	0.05%
2022/07/18	1	149.00	1	152.00	156.00	0	2,160	0.00%
2022/07/15	1	149.08	1	151.50	154.50	0	2,104	0.00%
2022/07/14	0	0.00	1	152.50	157.00	-1	2,025	-0.05%
2022/07/13	6	151.83	3	147.00	149.00	3	1,957	0.15%
2022/07/12	1	151.50	3	151.50	151.50	-2	1,835	-0.11%
2022/07/08	0	168.50	0	0.00	166.50	0	1,783	0.00%
2022/07/07	0	165.00	0	0.00	165.00	0	1,767	0.00%
2022/06/17	1	210.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	1	219.00	0	0.00	212.50	1	1,477	0.07%
2022/06/15	0	226.50	0	0.00	224.00	0	1,456	0.00%
2022/06/13	0	0.00	1	233.00	233.00	-1	1,470	-0.07%
2022/06/10	0	240.00	0	0.00	239.00	0	1,481	0.00%
2022/06/07	1	232.50	0	0.00	232.50	1	1,477	0.07%
2022/06/01	0	0.00	1	232.00	230.00	-1	1,535	-0.07%
2022/05/31	2	234.75	1	232.50	232.50	1	1,536	0.07%
2022/05/30	1	235.50	1	232.50	233.00	0	1,546	0.00%
2022/05/26	0	0.00	0	234.00	233.00	0	1,531	0.00%
2022/05/23	1	228.50	1	230.50	226.00	0	1,578	0.00%
2022/05/20	0	0.00	0.1	227.50	228.00	-0.1	1,568	0.00%
2022/04/28	0	218.50	0	0.00	216.00	0	1,471	0.00%
2022/04/21	0	244.00	0	0.00	245.00	0	1,511	0.00%
2022/04/13	0	238.50	0	0.00	238.50	0	1,683	0.00%
2022/04/08	0	257.00	0	0.00	257.00	0	1,745	0.00%
2022/03/30	0	0.00	1	264.49	261.00	-1	1,753	-0.06%
2022/03/29	0	0.00	0	259.00	259.00	0	1,780	0.00%
2022/03/28	0	0.00	0	260.00	261.00	0	1,798	0.00%
2022/03/16	0	0.00	3	243.50	244.50	-3	1,926	-0.16%
2022/03/15	4	250.00	4	253.38	249.00	0	1,958	0.00%
2022/03/11	1	254.00	0	0.00	253.00	1	2,037	0.05%
2022/03/08	0	254.00	0	0.00	254.00	0	2,144	0.00%
2022/03/07	0	262.00	0	0.00	262.00	0	2,204	0.00%
2022/03/01	1	266.50	2	272.25	273.00	-1	2,729	-0.04%
2022/02/25	6	273.08	3	270.50	270.00	3	2,809	0.11%
2022/02/24	1	282.98	1	285.50	279.00	0	2,769	0.00%
2022/02/23	1	284.50	1.4	285.91	288.00	-0.4	2,745	-0.01%
2022/02/17	2	278.75	0	0.00	280.00	2	2,817	0.07%
2022/02/16	1	273.50	0	0.00	275.50	1	2,826	0.04%
2022/02/11	0	0.00	0	282.50	279.00	0	2,819	0.00%
2022/02/10	0	0.00	1	283.50	285.50	-1	2,800	-0.04%
2022/02/09	0	0.00	0	276.00	275.50	0	2,765	0.00%
2022/02/08	0	277.00	0	0.00	275.00	0	2,765	0.00%
2022/01/26	0	0.00	0	260.50	264.50	0	2,744	0.00%
2022/01/25	0	0.00	11	264.50	265.00	-11	2,759	-0.40%
2022/01/19	0	0.00	1	281.00	281.50	-1	3,081	-0.03%
2022/01/17	0	0.00	1	270.00	274.00	-1	3,035	-0.03%
2022/01/13	0	261.50	1	260.50	262.00	-1	2,999	-0.03%
2022/01/11	1	263.50	0.2	265.00	262.50	0.8	3,042	0.03%
2022/01/07	1	276.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	0	0.00	1	285.50	285.00	-1	2,994	-0.03%
2022/01/05	0	279.50	0	0.00	280.50	0	2,959	0.00%
2022/01/04	8	274.88	7	275.93	277.00	1	2,944	0.03%
2022/01/03	2	281.50	2	284.50	277.50	0	2,917	0.00%
2021/12/30	0.2	279.00	0	0.00	278.00	0.2	2,908	0.01%
2021/12/28	0	0.00	0	278.00	277.50	0	3,023	0.00%
2021/12/24	0	0.00	0	278.00	276.50	0	3,067	0.00%
2021/12/23	0	0.00	1	282.00	281.00	-1	3,102	-0.03%
2021/12/22	0	274.00	0	0.00	275.50	0	3,196	0.00%
2021/12/16	0	282.00	0	0.00	282.50	0	3,690	0.00%
2021/12/15	0	0.00	1	276.00	275.00	-1	3,697	-0.03%
2021/12/14	0	0.00	3	274.00	274.00	-3	3,727	-0.08%
2021/12/09	5	289.20	4	275.00	276.50	1	3,775	0.03%
2021/12/08	0	281.50	0	0.00	280.00	0	3,740	0.00%
2021/12/07	2	283.50	1	289.50	278.00	1	3,726	0.03%
2021/12/06	1	274.00	1	275.50	275.50	0	3,683	0.00%
2021/12/02	0	269.00	0	0.00	269.00	0	3,709	0.00%
2021/12/01	5	275.90	6	273.17	279.50	-1	3,713	-0.03%
2021/11/30	6	285.75	6	279.70	280.00	0	3,673	0.00%
2021/11/29	18	275.47	17	276.76	280.00	1	3,617	0.03%
2021/11/26	2	272.50	1	269.00	272.50	1	3,556	0.03%
2021/11/25	11	263.77	9	266.22	269.50	2	3,423	0.06%
2021/11/24	0	0.00	4.2	243.97	245.00	-4.2	3,223	-0.13%
2021/11/22	0	0.00	2	231.25	233.00	-2	3,163	-0.06%
2021/11/19	1	228.50	1	229.00	227.50	0	3,205	0.00%
2021/11/18	2	228.75	2	233.00	232.00	0	3,259	0.00%
2021/11/17	1	230.50	0	0.00	233.00	1	3,299	0.03%
2021/11/11	1	229.50	1	233.50	229.50	0	3,612	0.00%
2021/11/08	0	0.00	3	230.00	230.00	-3	3,693	-0.08%
2021/11/03	3	231.83	0	0.00	232.00	3	3,768	0.08%
2021/11/02	0	0.00	1	228.00	228.50	-1	3,741	-0.03%
2021/11/01	1	233.50	0	0.00	234.00	1	3,739	0.03%
2021/10/29	11	243.27	9	242.83	240.50	2	3,719	0.05%
2021/10/28	13	242.58	2	246.08	240.50	11	3,647	0.30%
2021/10/21	0	0.00	1	217.50	212.50	-1	3,630	-0.03%
2021/10/20	0	0.00	0.1	219.00	217.00	-0.1	3,648	0.00%
2021/10/19	7	216.14	0	0.00	215.00	7	3,662	0.19%
2021/10/14	0.1	203.00	6	202.75	206.50	-6	3,801	-0.16%
2021/10/13	4.1	201.76	16	201.88	200.00	-11.9	3,932	-0.30%
2021/10/12	5	209.50	0	0.00	207.00	5	4,002	0.12%
2021/10/07	0	0.00	1	210.50	211.50	-1	4,235	-0.02%
2021/10/06	0	0.00	2	206.75	203.00	-2	4,424	-0.05%
2021/10/05	1	215.04	0	0.00	218.00	1	4,455	0.02%
2021/10/01	0	0.00	1	215.00	210.00	-1	4,708	-0.02%
2021/09/30	1	218.00	1	215.50	217.50	0	4,747	0.00%
2021/09/29	0	0.00	2	217.00	214.50	-2	4,766	-0.04%
2021/09/28	1	223.00	11	225.59	228.00	-10	4,759	-0.21%
2021/09/27	1	232.00	0	0.00	226.00	1	4,791	0.02%
2021/09/24	24	238.98	0	0.00	238.00	24	4,799	0.50%
2021/09/23	2	250.00	6	245.83	249.00	-4	4,906	-0.08%
2021/09/16	1	220.00	33	230.95	231.00	-32	4,935	-0.65%
2021/09/14	1	221.50	1	222.50	222.50	0	5,053	0.00%
2021/09/13	10	223.50	0	0.00	219.50	10	5,239	0.19%
2021/09/09	1	225.50	11	225.59	226.50	-10	5,360	-0.19%
2021/09/08	10	222.00	1	221.48	221.50	9	5,474	0.16%
2021/09/06	21	232.52	0	0.00	231.00	21	5,819	0.36%
2021/09/02	0	232.00	0	0.00	232.00	0	6,761	0.00%
2021/08/31	0	0.00	32	229.97	234.00	-32	6,924	-0.46%
2021/08/27	4	228.00	13	228.50	228.50	-9	6,953	-0.13%
2021/08/26	10	228.40	19	232.00	232.00	-9	6,934	-0.13%
2021/08/25	35	235.80	0	0.00	234.00	35	6,919	0.51%
2021/08/24	0	0.00	19.1	238.45	236.50	-19.1	6,895	-0.28%
2021/08/23	38	231.26	5	232.50	231.50	33	6,849	0.48%
2021/08/20	9	226.44	11	233.59	235.50	-2	6,776	-0.03%
2021/08/19	3	229.34	3	231.00	228.00	0	6,662	0.00%
2021/08/18	1	215.59	1	217.00	222.50	0	6,518	0.00%
2021/08/16	0	0.00	10	205.00	205.00	-10	6,403	-0.16%
2021/08/13	20	216.00	10	209.00	208.00	10	6,388	0.16%
2021/08/12	0	0.00	1	218.02	220.50	-1	6,348	-0.02%
2021/08/11	0	0.00	2	216.50	212.50	-2	6,325	-0.03%
2021/08/10	0	211.00	0	0.00	215.50	0	6,296	0.00%
2021/08/09	3	220.83	3	217.33	215.50	0	6,287	0.00%
2021/08/05	0	0.00	1	222.50	222.50	-1	6,370	-0.02%
2021/08/04	0	220.50	3	219.00	218.50	-3	6,424	-0.05%
2021/08/03	5	219.90	1	221.00	223.00	4	6,436	0.06%
2021/08/02	3	220.00	0	0.00	220.50	3	6,421	0.05%
2021/07/30	2	225.00	11	224.95	225.00	-9	6,417	-0.14%
2021/07/29	1	229.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	14	230.79	12	230.08	230.00	2	6,440	0.03%
2021/07/27	1	228.04	6	235.50	231.00	-5	6,431	-0.08%
2021/07/26	10	235.50	2	235.00	236.00	8	6,489	0.12%
2021/07/23	0	0.00	11	229.68	230.50	-11	6,497	-0.17%
2021/07/22	0	0.00	2	237.50	235.00	-2	6,497	-0.03%
2021/07/21	11	233.50	4	235.38	236.00	7	6,487	0.11%
2021/07/20	5	235.10	1	235.00	231.00	4	6,444	0.06%
2021/07/19	3	241.50	12	242.88	242.50	-9	6,365	-0.14%
2021/07/16	13	226.80	5	233.40	238.50	8	6,324	0.13%
2021/07/15	4	226.13	17	227.56	229.00	-13	6,315	-0.21%
2021/07/14	4	227.00	4	228.50	231.00	0	6,357	0.00%
2021/07/13	14	218.64	18	224.50	223.50	-4	6,213	-0.06%
2021/07/12	17	217.79	2	218.50	216.00	15	5,986	0.25%
2021/07/09	3	221.17	7	222.93	218.50	-4	5,895	-0.07%
2021/07/07	3	216.83	0	0.00	217.00	3	5,702	0.05%
2021/07/06	1	222.00	1	218.00	218.00	0	5,637	0.00%
2021/07/05	1	221.00	2.2	223.73	223.00	-1.2	5,602	-0.02%
2021/07/02	1	211.56	3	215.00	216.50	-2	5,516	-0.04%
2021/07/01	3	214.17	3	213.50	210.00	0	5,441	0.00%
2021/06/30	10	219.25	108	220.60	218.00	-98	5,335	-1.84%	大賣/
2021/06/29	104	229.19	10	227.33	235.00	94	5,040	1.86%	大買/
2021/06/28	6	214.58	1	214.99	214.00	5	4,878	0.10%
2021/06/25	1	211.00	2	213.75	213.50	-1	4,808	-0.02%
2021/06/24	1	212.05	3	215.67	215.50	-2	4,769	-0.04%
2021/06/23	2	213.00	2	209.75	213.50	0	4,707	0.00%
2021/06/22	7.1	210.94	301	203.69	204.50	-293.9	4,599	-6.39%	大賣/鉅額交易
2021/06/21	0.1	211.00	1	210.00	213.50	-0.9	4,411	-0.02%
2021/06/18	105	212.37	103	208.18	212.00	2	4,352	0.05%	大買/大賣/
2021/06/17	9	212.33	7	211.36	214.00	2	4,266	0.05%
2021/06/16	51	212.95	3	210.33	210.00	48	4,131	1.16%
2021/06/15	55	207.30	7	207.86	207.50	48	3,979	1.21%
2021/06/11	227	203.02	38	203.43	202.00	189	3,694	5.12%	大買/鉅額交易
2021/06/10	13	187.88	25.2	190.63	196.50	-12.2	3,145	-0.39%
2021/06/09	8	177.88	11	178.77	179.00	-3	2,673	-0.11%
2021/06/08	10	167.00	6	167.25	168.50	4	2,532	0.16%
2021/06/07	3	161.00	1	163.00	162.50	2	2,494	0.08%
2021/06/02	1	161.50	0	0.00	160.00	1	2,478	0.04%
2021/06/01	0	0.00	1	162.50	162.50	-1	2,505	-0.04%
2021/05/31	0	0.00	3	163.67	164.00	-3	2,524	-0.12%
2021/05/28	1	160.00	0	0.00	158.50	1	2,522	0.04%
2021/05/26	0	161.00	0	0.00	159.50	0	2,751	0.00%
2021/05/25	0	0.00	1	160.50	161.00	-1	2,825	-0.04%
2021/05/24	0	0.00	1	158.50	158.50	-1	2,887	-0.03%
2021/05/20	0	158.00	0	0.00	156.50	0	2,927	0.00%
2021/05/19	0	0.00	2	158.25	158.50	-2	3,030	-0.07%
2021/05/18	1	158.00	2	158.00	159.00	-1	3,058	-0.03%
2021/05/17	2	150.75	3	154.67	155.00	-1	3,084	-0.03%
2021/05/13	0	0.00	1	150.50	151.50	-1	3,092	-0.03%
2021/05/12	5	149.80	0	0.00	150.00	5	3,057	0.16%
2021/05/11	1	162.00	0	0.00	161.00	1	2,989	0.03%
2021/05/10	2.1	167.55	1	174.50	168.00	1.1	2,951	0.04%
2021/05/05	1.1	167.77	1	169.50	165.00	0.1	2,958	0.00%
2021/05/04	2	172.75	1	177.00	173.00	1	2,940	0.03%
2021/05/03	1	180.00	5	181.30	179.50	-4	2,904	-0.14%
2021/04/28	3	177.00	1	177.00	178.50	2	2,868	0.07%
2021/04/26	0	0.00	3	182.00	182.00	-3	2,860	-0.10%
2021/04/23	2	179.00	0	0.00	179.50	2	2,857	0.07%
2021/04/22	10	180.30	3	181.17	175.00	7	2,904	0.24%
2021/04/21	3	176.67	1	178.00	181.00	2	2,884	0.07%
2021/04/20	2	175.00	3.2	175.00	175.50	-1.2	2,832	-0.04%
2021/04/19	7	168.00	1	170.50	169.50	6	2,750	0.22%
2021/04/16	2	168.75	0.2	169.50	169.50	1.8	2,731	0.07%
2021/04/15	1	168.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	3	170.67	4	171.50	169.00	-1	2,753	-0.04%
2021/04/13	1	167.00	0	0.00	167.00	1	2,743	0.04%
2021/04/09	16	171.66	0	0.00	169.00	16	2,815	0.57%
2021/04/08	1	171.00	5	170.20	171.50	-4	2,808	-0.14%
2021/04/01	0	0.00	1	168.50	168.50	-1	2,796	-0.04%
2021/03/26	0	0.00	2	166.00	166.50	-2	2,930	-0.07%
2021/03/25	1	166.50	0	0.00	165.00	1	2,934	0.03%
2021/03/24	1	168.50	0	0.00	168.00	1	2,935	0.03%
2021/03/19	0	0.00	1	168.50	168.50	-1	2,986	-0.03%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	1	168.03	0	0.00	170.00	1	3,128	0.03%
2021/03/12	0	0.00	1.1	170.50	169.50	-1.1	3,180	-0.03%
2021/03/11	0	167.50	0	0.00	167.50	0	3,187	0.00%
2021/03/10	0	167.00	0	0.00	166.00	0	3,174	0.00%
2021/03/09	1	162.06	1	165.50	165.50	0	3,196	0.00%
2021/03/08	1	166.00	0	0.00	166.00	1	3,191	0.03%
2021/03/05	2	168.75	0	0.00	167.50	2	3,185	0.06%
2021/03/04	5	174.10	6	171.00	170.00	-1	3,169	-0.03%
2021/03/03	1	168.50	0	0.00	172.00	1	3,145	0.03%
2021/03/02	0	0.00	7	173.93	169.00	-7	3,132	-0.22%
2021/02/26	7	167.57	8	167.63	169.00	-1	3,074	-0.03%
2021/02/25	6	166.83	0	0.00	163.00	6	2,982	0.20%
2021/02/24	1	171.50	2	166.00	166.50	-1	2,927	-0.03%
2021/02/23	1	168.03	1	169.00	169.00	0	2,907	0.00%
2021/02/19	4	168.00	3	169.00	169.00	1	3,025	0.03%
2021/02/18	1	165.00	0	0.00	164.50	1	3,009	0.03%
2021/02/17	5	162.50	1	166.00	164.00	4	3,109	0.13%
2021/02/05	0	0.00	6.1	162.16	161.50	-6.1	3,085	-0.20%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/02/03	0	0.00	2	155.75	155.00	-2	3,044	-0.07%
2021/02/02	0	0.00	1	155.50	155.00	-1	3,051	-0.03%
2021/01/29	2	152.24	0	0.00	150.50	2	3,059	0.07%
2021/01/28	4	158.00	0	0.00	156.50	4	3,028	0.13%
2021/01/26	2	160.25	1	161.50	161.00	1	3,034	0.03%
2021/01/22	0	0.00	1	159.50	161.50	-1	3,034	-0.03%
2021/01/21	1	158.42	0	0.00	156.00	1	2,990	0.03%
2021/01/20	2	156.00	0	0.00	155.00	2	2,978	0.07%
2021/01/19	2	158.75	0	0.00	158.50	2	2,944	0.07%
2021/01/18	3	157.83	0	156.50	159.50	3	2,926	0.10%
2021/01/15	2	161.00	0	0.00	161.00	2	2,897	0.07%
2021/01/14	0	0.00	3	164.50	165.50	-3	2,845	-0.11%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	3	158.33	0	0.00	157.00	3	2,771	0.11%
2021/01/11	1	159.50	0	0.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	1	158.50	159.00	-1	2,821	-0.04%
2021/01/06	2	161.50	2	160.50	155.50	0	2,791	0.00%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	10	156.00	155.50	-10	2,650	-0.38%
2020/12/29	0	0.00	12	156.13	156.00	-12	2,699	-0.44%
2020/12/28	2	157.75	1	157.50	157.00	1	2,691	0.04%
2020/12/25	21	158.05	1	158.00	157.50	20	2,700	0.74%
2020/12/24	2	159.50	2	158.00	157.50	0	2,711	0.00%
2020/12/23	3	157.67	0	0.00	157.00	3	2,705	0.11%
2020/12/21	0	0.00	1	155.00	156.00	-1	2,678	-0.04%
2020/12/18	0	0.00	1	157.00	155.00	-1	2,683	-0.04%
2020/12/16	1	151.50	2	153.75	154.50	-1	2,675	-0.04%
2020/12/10	0	156.50	0	0.00	155.00	0	2,689	0.00%
2020/12/09	1	160.50	2	158.00	161.00	-1	2,652	-0.04%
2020/12/03	2	158.50	0	0.00	159.00	2	2,756	0.07%
2020/12/02	0	0.00	3	157.67	158.00	-3	2,831	-0.11%
2020/12/01	1	156.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	2	157.00	1	159.00	156.00	1	2,910	0.03%
2020/11/27	0	158.00	0	0.00	157.00	0	2,904	0.00%
2020/11/25	0	0.00	1	153.00	152.50	-1	2,910	-0.03%
2020/11/24	3	156.83	1	155.50	156.00	2	2,899	0.07%
2020/11/20	2	155.25	5	155.30	156.50	-3	2,964	-0.10%
2020/11/19	2	156.75	43	154.58	155.50	-41	2,993	-1.37%
2020/11/18	11	161.91	1	160.00	160.00	10	2,919	0.34%
2020/11/17	36	163.14	1	164.50	162.00	35	2,946	1.19%
2020/11/16	32	161.14	30	163.50	163.00	2	3,021	0.07%
2020/11/12	1	153.50	0	0.00	153.00	1	2,918	0.03%
2020/10/29	0	0.00	1	148.50	151.00	-1	3,088	-0.03%
2020/10/28	1	150.00	0	0.00	150.50	1	3,214	0.03%
2020/10/27	0	153.00	0	0.00	153.50	0	3,302	0.00%
2020/10/22	0	155.00	0	0.00	154.50	0	3,432	0.00%
2020/10/21	1	157.00	0	0.00	156.00	1	3,451	0.03%
2020/10/12	0	0.00	0	151.00	149.50	0	3,795	0.00%
2020/09/30	0	147.00	1	147.00	146.00	-1	4,134	-0.02%
2020/09/29	1	143.00	0	0.00	143.00	1	4,169	0.02%
2020/09/18	0	0.00	1	160.00	159.00	-1	4,554	-0.02%
2020/09/17	0	0.00	1	158.00	158.00	-1	4,590	-0.02%
2020/09/16	2	156.50	0	0.00	156.50	2	4,614	0.04%
2020/09/15	0	0.00	2	157.25	156.00	-2	4,610	-0.04%
2020/09/10	2	155.00	1	157.00	154.00	1	4,749	0.02%
2020/09/09	1	153.54	0	0.00	155.50	1	4,846	0.02%
2020/09/08	1	157.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	0	0.00	1	158.00	158.50	-1	4,823	-0.02%
2020/09/04	0.1	170.00	0	0.00	169.00	0.1	4,819	0.00%
2020/08/28	1	172.00	1	174.00	171.00	0	4,879	0.00%
2020/08/27	1	182.50	1	176.50	175.00	0	4,868	0.00%
2020/08/20	1	172.50	1	170.50	160.00	0	4,824	0.00%
2020/08/18	0	0.00	3	169.50	168.00	-3	4,938	-0.06%
2020/08/13	0	0.00	1	170.00	169.00	-1	5,247	-0.02%
2020/08/12	1	167.50	0	0.00	170.50	1	5,302	0.02%
2020/08/10	0	170.00	0	0.00	169.00	0	5,505	0.00%
2020/08/07	0	175.00	1	173.50	174.00	-1	5,513	-0.02%
2020/08/05	2	180.00	0	0.00	179.50	2	5,582	0.04%
2020/08/04	4	179.13	5	179.00	177.00	-1	5,671	-0.02%
2020/07/29	0	0.00	3	169.50	169.50	-3	5,944	-0.05%
2020/07/28	3	168.00	1	166.00	167.00	2	6,064	0.03%
2020/07/27	1	169.00	0	0.00	169.50	1	6,095	0.02%
2020/07/24	2	168.50	2	170.50	168.00	0	6,096	0.00%
2020/07/23	13	171.00	13	171.69	173.00	0	6,042	0.00%
2020/07/22	3	164.67	3	164.50	164.00	0	5,865	0.00%
2020/07/21	1	162.50	1	163.00	164.00	0	5,847	0.00%
2020/07/20	1	159.00	1	159.50	160.00	0	5,800	0.00%
2020/07/16	0	0.00	1	159.00	159.50	-1	5,789	-0.02%
2020/07/15	1	163.00	0	0.00	158.50	1	5,784	0.02%
2020/07/14	8	165.56	10	165.90	160.00	-2	5,768	-0.03%
2020/07/08	3	162.51	2	162.75	163.00	1	5,584	0.02%
2020/07/07	1	168.00	0	0.00	162.00	1	5,555	0.02%
2020/07/06	2	166.75	1	168.00	167.00	1	5,503	0.02%
2020/07/03	1	166.00	41.1	164.72	166.50	-40.1	5,485	-0.73%
2020/07/02	6	163.17	1	161.00	162.50	5	5,469	0.09%
2020/07/01	3	159.33	0	0.00	159.50	3	5,525	0.05%
2020/06/30	1	159.50	1	159.50	159.50	0	5,477	0.00%
2020/06/29	0	0.00	2	159.00	158.50	-2	5,470	-0.04%
2020/06/24	4	156.00	3	157.00	154.50	1	5,387	0.02%
2020/06/23	0	0.00	1	157.00	156.00	-1	5,381	-0.02%
2020/06/19	3	161.00	2	161.50	161.00	1	5,449	0.02%
2020/06/18	3	160.50	12	161.63	162.50	-9	5,435	-0.17%
2020/06/17	2	156.00	1	159.00	158.00	1	5,378	0.02%
2020/06/16	7	154.36	0	0.00	159.00	7	5,352	0.13%
2020/06/15	14	151.25	0	0.00	149.50	14	5,300	0.26%
2020/06/12	4	150.00	5	144.40	149.00	-1	5,341	-0.02%
2020/06/11	4	152.37	0	0.00	149.00	4	5,362	0.07%
2020/06/10	1	153.00	1.1	154.50	155.00	-0.1	5,315	0.00%
2020/06/09	3	152.50	1	152.00	151.50	2	5,398	0.04%
2020/06/08	0	0.00	1	149.50	148.50	-1	5,491	-0.02%
2020/06/05	1	148.00	1	148.50	148.00	0	5,509	0.00%
2020/06/04	1	153.00	0	0.00	152.00	1	5,543	0.02%
2020/06/03	0	0.00	3	150.50	151.00	-3	5,575	-0.05%
2020/06/02	1	150.00	1	150.50	149.00	0	5,606	0.00%
2020/06/01	2	148.75	2	150.00	150.00	0	5,617	0.00%
2020/05/29	3	148.00	2	149.25	147.50	1	5,609	0.02%
2020/05/27	1	154.00	3	153.83	152.00	-2	5,630	-0.04%
2020/05/26	9	152.83	10	152.45	153.00	-1	5,605	-0.02%
2020/05/25	1	148.00	2	146.00	148.00	-1	5,467	-0.02%
2020/05/22	5	143.80	4	145.38	143.00	1	5,360	0.02%
2020/05/21	1	146.00	1	144.00	147.00	0	5,300	0.00%
2020/05/20	0	0.00	0.5	135.50	135.50	-0.5	5,122	-0.01%
2020/05/19	0	0.00	1	136.50	135.00	-1	5,135	-0.02%
2020/05/18	4	134.88	0	0.00	134.00	4	5,106	0.08%
2020/05/15	0	143.50	0	0.00	144.00	0	4,946	0.00%
2020/05/14	0	141.00	0	0.00	141.00	0	4,963	0.00%
2020/05/13	1	146.00	0	0.00	145.50	1	4,927	0.02%
2020/05/11	4	146.25	5.4	147.14	146.00	-1.4	4,952	-0.03%
2020/05/08	4	143.63	6	143.50	144.00	-2	4,862	-0.04%
2020/05/07	1	137.50	8	137.94	137.50	-7	4,729	-0.15%
2020/05/06	0	0.00	3	133.00	134.00	-3	4,677	-0.06%
2020/05/05	6	133.92	8	132.94	132.00	-2	4,652	-0.04%
2020/05/04	4	131.88	0	0.00	130.50	4	4,519	0.09%
2020/04/30	0	0.00	2	128.25	130.00	-2	4,509	-0.04%
2020/04/29	1	124.00	0	0.00	124.50	1	4,588	0.02%
2020/04/28	0	0.00	3	123.00	123.50	-3	4,750	-0.06%
2020/04/27	1	121.50	0	0.00	122.00	1	4,804	0.02%
2020/04/24	2	121.75	0	0.00	120.50	2	4,819	0.04%
2020/04/23	0	0.00	1	122.00	123.00	-1	4,852	-0.02%
2020/04/22	0	121.50	0	0.00	121.50	0	4,857	0.00%
2020/04/21	9	121.56	0	0.00	121.00	9	4,895	0.18%
2020/04/20	2	122.25	2	124.50	124.50	0	4,968	0.00%
2020/04/17	0	0.00	7	125.86	123.00	-7	5,041	-0.14%
2020/04/16	3	124.17	3	124.33	123.50	0	5,017	0.00%
2020/04/15	0	0.00	2	123.50	123.00	-2	5,046	-0.04%
2020/04/14	1	120.00	0	0.00	120.00	1	5,035	0.02%
2020/04/13	3	116.00	8	118.06	117.00	-5	5,095	-0.10%
2020/04/10	4	116.00	0	0.00	117.00	4	5,134	0.08%
2020/04/09	1	115.50	0	0.00	115.00	1	5,231	0.02%
2020/04/08	1	116.52	2	116.50	117.00	-1	5,322	-0.02%
2020/04/07	1	115.00	10	116.00	116.00	-9	5,334	-0.17%
2020/04/06	11	110.00	3	111.00	114.00	8	5,373	0.15%
2020/03/31	2	107.75	0	0.00	106.00	2	5,684	0.04%
2020/03/27	4	107.38	3	106.98	105.50	1	5,896	0.02%
2020/03/26	1	106.00	2	105.50	106.50	-1	5,861	-0.02%
2020/03/25	1	106.00	4	105.38	105.50	-3	5,822	-0.05%
2020/03/24	3	98.93	3	99.33	99.60	0	5,763	0.00%
2020/03/23	3	93.37	2	95.10	92.60	1	5,773	0.02%
2020/03/20	5	96.94	1	94.90	97.50	4	5,760	0.07%
2020/03/19	0	90.00	3	93.60	90.00	-3	5,736	-0.05%
2020/03/18	2	101.47	5	103.30	100.00	-3	5,755	-0.05%
2020/03/17	4	101.00	2	101.00	101.00	2	5,731	0.03%
2020/03/16	1	108.00	1	109.50	104.50	0	5,664	0.00%
2020/03/13	6	106.53	1	107.00	109.00	5	5,656	0.09%
2020/03/12	3	115.03	0	0.00	115.50	3	5,564	0.05%
2020/03/11	0	0.00	2	125.00	125.50	-2	5,449	-0.04%
2020/03/10	0	125.00	4	124.75	125.50	-4	5,433	-0.07%
2020/03/09	1	124.37	1	119.00	119.00	0	5,367	0.00%
2020/03/06	3	124.83	2	125.50	125.50	1	5,320	0.02%
2020/03/05	2	123.50	1	123.50	123.50	1	5,330	0.02%
2020/03/04	0	122.50	1	122.00	122.50	-1	5,336	-0.02%
2020/03/02	0	0.00	2	120.00	119.00	-2	5,356	-0.04%
2020/02/27	4	123.38	0	0.00	120.00	4	5,411	0.07%
2020/02/26	0	0.00	3	128.33	128.00	-3	5,350	-0.06%
2020/02/24	0	0.00	3	126.50	126.50	-3	5,387	-0.06%
2020/02/21	2	126.00	0	0.00	125.50	2	5,418	0.04%
2020/02/19	3	127.00	1	127.00	127.50	2	5,414	0.04%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	2	127.75	3	128.33	127.50	-1	5,663	-0.02%
2020/02/12	5	127.00	4	126.88	127.50	1	5,725	0.02%
2020/02/11	0	121.50	5	120.50	120.50	-5	5,696	-0.09%
2020/02/10	11	115.78	2	117.25	117.50	9	5,887	0.15%
2020/02/07	1	119.00	0	0.00	117.50	1	6,058	0.02%
2020/02/06	1	119.50	8	119.94	121.00	-7	6,165	-0.11%
2020/02/05	3	117.83	4	118.00	118.50	-1	6,355	-0.02%
2020/02/04	12	115.96	10	119.00	119.50	2	6,449	0.03%
2020/02/03	1	111.50	1	112.50	112.00	0	6,647	0.00%
2020/01/31	2.1	116.74	5	117.40	115.50	-2.9	6,521	-0.04%
2020/01/30	1.1	122.50	3	122.83	122.50	-1.9	6,415	-0.03%
2020/01/20	1	135.52	5	136.00	136.00	-4	6,360	-0.06%
2020/01/17	1	134.00	1	135.00	135.50	0	6,369	0.00%
2020/01/16	6	133.17	0	0.00	134.50	6	6,364	0.09%
2020/01/15	8	134.44	1	132.00	132.00	7	6,397	0.11%
2020/01/14	0	0.00	6	135.00	136.00	-6	6,455	-0.09%
2020/01/13	1	134.50	0	0.00	134.50	1	6,416	0.02%
2020/01/10	1	129.00	2	129.00	129.00	-1	6,453	-0.02%
2020/01/09	3	131.67	3	130.67	131.00	0	6,502	0.00%
2020/01/08	0	128.00	1	127.00	127.00	-1	6,533	-0.01%
2020/01/06	0	132.00	0	0.00	132.00	0	6,526	0.00%
2020/01/03	7	133.64	1	134.50	133.00	6	6,586	0.09%
2019/12/31	0	137.00	0	0.00	137.00	0	6,621	0.00%
2019/12/30	2.1	136.50	4	137.25	136.50	-1.9	6,600	-0.03%
2019/12/27	7	135.57	3	137.00	135.00	4	6,597	0.06%
2019/12/26	3	133.83	22	133.16	135.50	-19	6,497	-0.29%
2019/12/25	4	130.50	4	130.00	131.50	0	6,244	0.00%
2019/12/23	2	125.00	2	125.00	125.00	0	6,086	0.00%
2019/12/19	1	124.00	0	0.00	124.50	1	6,160	0.02%
2019/12/13	0	0.00	3	122.67	123.50	-3	6,311	-0.05%
2019/12/12	2	120.75	0	0.00	121.00	2	6,307	0.03%
2019/12/11	0	122.00	0	0.00	122.00	0	6,443	0.00%
2019/12/10	1	121.50	1	123.00	121.50	0	6,726	0.00%
2019/12/09	2	124.00	2	125.50	123.00	0	6,764	0.00%
2019/12/06	3	123.33	5	122.90	123.00	-2	6,779	-0.03%
2019/12/05	1	124.00	1	125.00	123.00	0	6,943	0.00%
2019/12/04	2	121.00	3	122.00	122.00	-1	7,002	-0.01%
2019/12/03	1	120.50	2	122.25	122.50	-1	7,155	-0.01%
2019/12/02	3	119.83	7	118.93	120.00	-4	7,182	-0.06%
2019/11/29	1	121.50	0	0.00	122.00	1	7,139	0.01%
2019/11/28	2	125.25	0	0.00	125.50	2	7,159	0.03%
2019/11/27	3	126.50	4	126.50	127.00	-1	7,234	-0.01%
2019/11/26	3	125.00	3	125.50	126.00	0	7,256	0.00%
2019/11/25	4.2	122.24	0	0.00	122.00	4.2	7,193	0.06%
2019/11/22	1.2	121.00	0	0.00	121.00	1.2	7,273	0.02%
2019/11/19	1.1	125.36	0	0.00	125.00	1.1	7,409	0.01%
2019/11/18	6.5	126.04	1	127.00	124.50	5.5	7,413	0.07%
2019/11/15	20	127.13	10	126.30	126.50	10	7,478	0.13%
2019/11/14	6	126.00	9	125.94	126.00	-3	7,486	-0.04%
2019/11/13	1	125.00	1	123.50	125.50	0	7,477	0.00%
2019/11/12	0	0.00	3	121.83	124.00	-3	7,479	-0.04%
2019/11/11	2	119.00	0	0.00	117.50	2	7,539	0.03%
2019/11/08	3	119.33	2	119.00	119.00	1	7,534	0.01%
2019/11/07	5	121.70	1	120.00	121.00	4	7,592	0.05%
2019/11/06	9	129.11	7	125.71	125.00	2	7,518	0.03%
2019/11/05	11	132.95	10	131.65	130.50	1	7,426	0.01%
2019/11/04	18	133.97	18	131.33	131.00	0	7,382	0.00%
2019/11/01	4	129.13	2	132.00	133.00	2	7,208	0.03%
2019/10/31	9	132.50	8	131.81	127.50	1	7,219	0.01%
2019/10/29	1	129.00	1	126.50	126.00	0	7,315	0.00%
2019/10/28	0	0.00	4	128.88	129.50	-4	7,375	-0.05%
2019/10/25	8	128.56	6	129.50	128.00	2	7,378	0.03%
2019/10/24	11	128.14	2	128.25	129.00	9	7,422	0.12%
2019/10/23	4	129.63	3	128.83	128.00	1	7,488	0.01%
2019/10/22	1	131.00	3	131.50	130.50	-2	7,499	-0.03%
2019/10/21	0	0.00	10	129.00	128.50	-10	7,552	-0.13%
2019/10/18	4	127.25	2	127.50	127.50	2	7,800	0.03%
2019/10/17	6	123.58	5	123.50	124.50	1	7,819	0.01%
2019/10/16	4	123.38	1	122.50	122.50	3	7,800	0.04%
2019/10/15	0	0.00	2	124.75	123.50	-2	7,789	-0.03%
2019/10/14	2	126.25	2	126.75	126.50	0	7,838	0.00%
2019/10/09	6	123.58	5	124.10	124.00	1	7,876	0.01%
2019/10/08	4	126.00	2	125.00	125.00	2	7,870	0.03%
2019/10/07	3	131.00	0	0.00	131.50	3	7,906	0.04%
2019/10/04	1	129.00	1	128.50	127.50	0	7,970	0.00%
2019/10/03	1	124.50	2	126.25	126.50	-1	7,966	-0.01%
2019/10/02	2	129.25	1	129.00	129.00	1	7,944	0.01%
2019/10/01	3	129.33	2	128.00	129.50	1	7,933	0.01%
2019/09/27	3	127.50	1	126.00	125.50	2	7,941	0.03%
2019/09/26	3	132.00	0	0.00	130.00	3	7,968	0.04%
2019/09/25	0	0.00	3	129.00	128.50	-3	8,040	-0.04%
2019/09/24	2	130.75	2	128.50	128.50	0	8,341	0.00%
2019/09/23	2	133.00	1	130.50	130.50	1	8,363	0.01%
2019/09/20	5.1	132.50	2	132.50	133.00	3.1	8,474	0.04%
2019/09/19	2.2	133.36	3	132.00	132.00	-0.8	8,483	-0.01%
2019/09/18	6	136.25	3.8	134.90	134.50	2.2	8,440	0.03%
2019/09/17	2	139.50	12	139.88	140.00	-10	8,313	-0.12%
2019/09/16	1	136.50	1	138.00	139.00	0	8,364	0.00%
2019/09/12	15	137.30	18	135.75	136.00	-3	8,359	-0.04%
2019/09/11	1	128.50	1	129.00	130.00	0	8,218	0.00%
2019/09/10	3	128.50	14	128.36	127.50	-11	8,177	-0.13%
2019/09/09	1.2	128.00	1	128.00	128.00	0.2	8,163	0.00%
2019/09/06	2	136.00	2	137.25	135.50	0	8,020	0.00%
2019/09/05	0	0.00	1	139.00	139.50	-1	8,001	-0.01%
2019/09/03	1.1	133.91	1	133.50	133.50	0.1	8,053	0.00%
2019/09/02	1	133.00	1	134.50	133.50	0	8,114	0.00%
2019/08/30	3	134.50	0	0.00	132.00	3	8,096	0.04%
2019/08/29	2	133.50	8	134.88	136.50	-6	8,041	-0.07%
2019/08/27	1.1	135.32	1	135.50	133.50	0.1	8,051	0.00%
2019/08/26	2	135.00	1	131.50	131.50	1	8,014	0.01%
2019/08/23	8.1	136.60	3	137.33	139.00	5.1	7,968	0.06%
2019/08/22	2	138.25	2	139.75	139.50	0	7,947	0.00%
2019/08/21	3.2	135.72	2	136.75	137.00	1.2	7,910	0.02%
2019/08/20	2	138.00	3	138.33	135.50	-1	7,986	-0.01%
2019/08/19	11	134.59	2	134.00	134.00	9	7,943	0.11%
2019/08/16	2	134.00	3	133.17	131.50	-1	7,919	-0.01%
2019/08/15	7	131.36	5	132.30	132.50	2	7,896	0.03%
2019/08/14	12	133.63	19	133.29	134.50	-7	7,857	-0.09%
2019/08/13	5	125.70	3	126.67	127.00	2	7,700	0.03%
2019/08/12	10	127.70	7	125.43	125.00	3	7,680	0.04%
2019/08/08	2	122.75	3	124.83	126.00	-1	7,580	-0.01%
2019/08/07	2	123.00	1	123.50	121.50	1	7,480	0.01%
2019/08/06	2	113.75	3	117.50	119.00	-1	7,366	-0.01%
2019/08/05	2	117.00	0	0.00	115.50	2	7,333	0.03%
2019/08/02	3	119.33	2	118.00	118.00	1	7,331	0.01%
2019/08/01	1.2	123.89	1	125.50	126.00	0.2	7,255	0.00%
2019/07/31	3	121.67	5	122.20	120.00	-2	6,983	-0.03%
2019/07/30	3.3	117.19	2.1	117.35	119.50	1.2	6,906	0.02%
2019/07/29	0.3	121.50	0	0.00	121.50	0.3	6,894	0.00%
2019/07/26	0.2	124.00	50	125.00	124.00	-49.8	6,936	-0.72%
2019/07/25	0	0.00	1	122.00	123.00	-1	6,856	-0.01%
2019/07/23	0.3	119.00	6	119.67	119.50	-5.7	6,821	-0.08%
2019/07/22	52.3	122.26	4	118.50	121.50	48.3	6,689	0.72%
2019/07/19	5	114.50	13	114.88	115.00	-8	6,405	-0.12%
2019/07/18	1.4	110.79	0	0.00	109.00	1.4	6,313	0.02%
2019/07/17	2	111.50	2	112.00	110.00	0	6,334	0.00%
2019/07/16	2	112.00	0	0.00	111.00	2	6,304	0.03%
2019/07/15	0	0.00	13	111.85	113.00	-13	6,262	-0.21%
2019/07/12	0	0.00	2	110.50	110.00	-2	6,250	-0.03%
2019/07/11	2	108.00	0	0.00	108.50	2	6,257	0.03%
2019/07/10	1	101.00	3	103.83	102.50	-2	6,288	-0.03%
2019/07/09	1	100.00	3	100.17	101.00	-2	6,206	-0.03%
2019/07/08	7	100.81	7	99.67	99.10	0	6,186	0.00%
2019/07/05	1	101.00	1	100.50	100.50	0	6,183	0.00%
2019/07/04	14	99.69	1	101.00	101.00	13	6,247	0.21%
2019/07/03	2	101.25	1	99.80	99.80	1	6,297	0.02%
2019/07/02	1	103.00	6	102.92	102.50	-5	6,275	-0.08%
2019/07/01	7	102.64	27	102.32	103.00	-20	6,241	-0.32%
2019/06/28	1	94.00	0	0.00	93.70	1	5,961	0.02%
2019/06/27	3	97.03	2	97.10	95.60	1	6,064	0.02%
2019/06/26	6	95.58	5	95.00	94.80	1	6,140	0.02%
2019/06/24	1	95.00	1	95.90	94.70	0	6,214	0.00%
2019/06/21	14	95.94	0	0.00	95.10	14	6,306	0.22%
2019/06/20	9	97.14	9	98.06	98.50	0	6,166	0.00%
2019/06/19	3	93.50	2	94.35	95.70	1	6,030	0.02%
2019/06/18	0	0.00	1	91.30	91.40	-1	5,919	-0.02%
2019/06/17	1	90.20	0	0.00	90.10	1	5,896	0.02%
2019/06/13	1	90.20	3	92.77	90.10	-2	5,873	-0.03%
2019/06/12	3	90.13	0	0.00	91.70	3	5,956	0.05%
2019/06/11	1	90.20	0	0.00	88.30	1	5,952	0.02%
2019/06/04	0	0.00	1	86.70	83.40	-1	5,710	-0.02%
2019/06/03	0	0.00	1	86.70	85.90	-1	5,677	-0.02%
2019/05/31	0	0.00	3	84.40	85.90	-3	5,758	-0.05%
2019/05/30	2	81.40	2	82.30	82.90	0	5,783	0.00%
2019/05/29	1	78.00	2	79.40	80.00	-1	5,862	-0.02%
2019/05/28	2	80.85	1	81.90	80.00	1	5,885	0.02%
2019/05/27	1	84.00	3	82.20	81.70	-2	5,889	-0.03%
2019/05/24	1	85.80	1	87.00	84.70	0	5,874	0.00%
2019/05/23	3	86.13	0	0.00	86.00	3	5,909	0.05%
2019/05/22	4	92.70	11	91.83	88.30	-7	5,997	-0.12%
2019/05/21	9	90.07	1	90.80	90.60	8	6,014	0.13%
2019/05/20	3	89.87	0	0.00	87.60	3	6,031	0.05%
2019/05/17	1	90.00	10	89.90	89.90	-9	5,988	-0.15%
2019/05/15	10	97.60	0	0.00	97.90	10	6,111	0.16%
2019/05/14	0	0.00	2	91.25	94.20	-2	6,172	-0.03%
2019/05/13	5	92.66	9	92.99	92.80	-4	6,252	-0.06%
2019/05/10	5	99.24	1	99.90	97.50	4	6,207	0.06%
2019/05/09	5	100.10	4	100.03	98.60	1	6,259	0.02%
2019/05/07	1	95.70	0	0.00	94.60	1	6,146	0.02%
2019/05/06	4	94.28	5	94.28	93.40	-1	6,159	-0.02%
2019/04/26	0	0.00	6	99.70	100.00	-6	6,595	-0.09%
2019/04/25	4	102.75	1	102.50	102.00	3	6,748	0.04%
2019/04/24	3	102.17	4	102.88	103.50	-1	6,934	-0.01%
2019/04/23	3	104.00	3	105.17	103.50	0	6,876	0.00%
2019/04/22	3	109.17	1	110.00	107.50	2	6,782	0.03%
2019/04/19	1	106.00	0	0.00	107.00	1	6,710	0.01%
2019/04/18	1	108.00	0	0.00	107.50	1	6,646	0.02%
2019/04/17	9	109.33	5	111.00	111.50	4	6,561	0.06%
2019/04/16	21	105.95	14	107.18	109.00	7	6,455	0.11%
2019/04/15	2	102.00	2	103.50	102.00	0	6,270	0.00%
2019/04/12	2	101.00	1	103.50	100.50	1	6,194	0.02%
2019/04/11	4	104.00	3	104.83	101.50	1	6,168	0.02%
2019/04/10	3	102.83	7	103.29	103.50	-4	6,091	-0.07%
2019/04/09	4	100.63	2	100.85	99.70	2	6,018	0.03%
2019/04/03	11	101.95	2	101.00	100.50	9	5,827	0.15%
2019/04/02	1	104.00	2	105.00	104.50	-1	5,757	-0.02%
2019/04/01	14	105.00	10	102.50	102.50	4	5,726	0.07%
2019/03/29	1	101.00	9.3	105.91	106.50	-8.3	5,539	-0.15%
2019/03/28	1	97.00	2	101.00	97.00	-1	5,363	-0.02%
2019/03/27	3	100.73	4	101.25	99.60	-1	5,392	-0.02%
2019/03/26	1	99.10	37	95.67	98.40	-36	5,369	-0.67%
2019/03/25	4	93.63	11	94.15	93.50	-7	5,347	-0.13%
2019/03/22	7	98.57	36	98.85	96.10	-29	5,353	-0.54%
2019/03/21	1	99.00	29	99.21	98.00	-28	5,329	-0.53%
2019/03/20	0.5	96.60	0	0.00	96.60	0.5	5,318	0.01%
2019/03/19	2.5	97.64	1	98.70	97.00	1.5	5,316	0.03%
2019/03/18	1	98.00	0	0.00	97.30	1	5,336	0.02%
2019/03/15	2	99.25	3	99.20	98.00	-1	5,323	-0.02%
2019/03/12	0	0.00	1	93.60	93.50	-1	5,329	-0.02%
2019/03/11	3	91.87	0	0.00	91.60	3	5,409	0.06%
2019/03/08	0	0.00	1	93.50	93.80	-1	5,478	-0.02%
2019/03/06	1	92.00	0	0.00	93.00	1	5,457	0.02%
2019/03/05	1	91.30	21	93.32	94.90	-20	5,344	-0.37%
2019/03/04	23	91.82	3	91.77	93.00	20	5,294	0.38%
2019/02/27	1	95.30	3	95.27	95.20	-2	5,163	-0.04%
2019/02/26	1	94.80	0	0.00	94.10	1	5,066	0.02%
2019/02/25	3	96.00	35	95.05	96.50	-32	4,981	-0.64%
2019/02/22	0	0.00	1	93.40	93.50	-1	4,873	-0.02%
2019/02/21	3	93.00	2	92.90	92.30	1	4,762	0.02%
2019/02/20	1	91.00	0	0.00	90.20	1	4,623	0.02%
2019/02/19	0	0.00	2	89.70	90.00	-2	4,541	-0.04%
2019/02/15	188	88.25	79	86.77	88.20	109	4,421	2.47%	大買/鉅額交易
2019/02/14	1	85.00	3	86.90	87.00	-2	4,304	-0.05%
2019/02/13	5	83.90	3	85.27	84.50	2	4,141	0.05%
2019/02/12	18	82.10	0	0.00	82.00	18	4,023	0.45%
2019/02/11	6	80.88	2	80.55	80.40	4	3,909	0.10%
2019/01/30	4	80.60	4	79.88	80.00	0	3,887	0.00%
2019/01/25	4	79.10	1	78.70	78.70	3	3,827	0.08%
2019/01/24	1	80.10	1	81.00	80.10	0	3,808	0.00%
2019/01/23	21	81.51	19	81.74	81.50	2	3,787	0.05%
2019/01/22	9	78.84	9	79.44	79.50	0	3,554	0.00%
2019/01/21	1	80.10	1	80.30	80.40	0	3,406	0.00%
2019/01/18	1	76.80	1	77.80	76.60	0	3,335	0.00%
2019/01/17	2	75.55	2	74.85	74.30	0	3,250	0.00%
2019/01/16	0	0.00	1	75.60	75.70	-1	3,108	-0.03%
2019/01/14	1	69.20	2	68.05	68.00	-1	2,934	-0.03%
2019/01/11	3	69.00	0	0.00	68.70	3	2,976	0.10%
2019/01/09	1	68.90	0	0.00	68.50	1	2,971	0.03%
2019/01/08	0	0.00	5	68.30	69.00	-5	2,977	-0.17%
2019/01/07	10	70.12	7	69.66	68.60	3	2,978	0.10%
2018/12/21	0	0.00	1	66.50	67.50	-1	3,076	-0.03%
2018/12/20	1	65.10	0	0.00	64.20	1	3,016	0.03%
2018/12/19	10	70.02	6	69.05	67.40	4	2,947	0.14%
2018/12/18	1	68.60	3	68.73	68.90	-2	2,836	-0.07%
2018/12/13	1	81.40	0	0.00	78.40	1	2,716	0.04%
2018/12/11	0	0.00	1	80.10	81.00	-1	2,684	-0.04%
2018/12/10	3	76.93	3	78.30	77.50	0	2,655	0.00%
2018/12/07	1	78.60	0	0.00	76.20	1	2,633	0.04%
2018/12/05	3	85.43	5	85.60	82.90	-2	2,542	-0.08%
2018/12/04	2	87.00	0	0.00	88.10	2	2,457	0.08%
2018/11/30	1	73.70	1	72.90	72.90	0	2,262	0.00%
2018/11/29	1	74.70	1	75.00	75.00	0	2,259	0.00%
2018/11/12	0	0.00	6	70.40	70.40	-6	2,639	-0.23%
2018/11/09	1	71.40	6	70.82	69.70	-5	2,654	-0.19%
2018/11/07	2	70.60	1	72.00	72.40	1	2,678	0.04%
2018/11/06	4	71.10	0	0.00	70.00	4	2,714	0.15%
2018/11/05	1	68.10	4	71.08	72.00	-3	2,727	-0.11%
2018/11/02	6	69.85	4	68.90	68.90	2	2,730	0.07%
2018/11/01	3	66.30	1	64.40	66.00	2	2,732	0.07%
2018/10/31	3	60.50	3	61.90	61.90	0	2,732	0.00%
2018/10/30	1	57.30	0	0.00	57.90	1	2,716	0.04%
2018/10/29	3	57.07	1	57.30	57.10	2	2,798	0.07%
2018/10/26	1	56.00	0	0.00	56.20	1	2,892	0.03%
2018/10/25	0	0.00	15	59.41	59.20	-15	2,941	-0.51%
2018/10/24	1	66.60	1	67.00	65.70	0	2,905	0.00%
2018/10/23	2	68.40	2	68.90	67.50	0	2,860	0.00%
2018/10/12	4	68.63	0	0.00	69.50	4	2,859	0.14%
2018/10/05	1	84.50	1	82.20	81.60	0	2,732	0.00%
2018/10/04	1	85.50	1	86.70	86.70	0	2,713	0.00%
2018/10/03	1	85.30	1	85.30	85.30	0	2,723	0.00%
2018/10/01	1	85.50	1	88.70	88.10	0	2,723	0.00%
2018/09/11	1	76.70	1	75.60	77.40	0	2,657	0.00%
2018/09/10	2	77.60	1	77.10	78.00	1	2,613	0.04%
2018/09/07	1	84.60	1	86.90	84.40	0	2,634	0.00%
2018/09/05	1	90.00	0	0.00	90.30	1	2,618	0.04%
2018/09/04	2	89.85	2	89.60	90.60	0	2,592	0.00%
2018/08/31	3	88.50	0	0.00	88.80	3	2,592	0.12%
2018/08/29	0	0.00	3	94.20	94.40	-3	2,556	-0.12%
2018/08/28	1	92.60	1	92.50	92.50	0	2,553	0.00%
2018/08/20	2	90.15	2	91.00	88.50	0	2,505	0.00%
2018/08/17	1	92.00	2	92.00	91.10	-1	2,471	-0.04%
2018/08/16	2	93.25	2	92.25	91.70	0	2,463	0.00%
2018/08/15	1	92.80	0	0.00	92.90	1	2,455	0.04%
2018/08/14	1	95.70	4	95.50	95.50	-3	2,477	-0.12%
2018/08/13	0	0.00	1	93.80	93.60	-1	2,460	-0.04%
2018/08/10	2	99.10	3	99.57	99.00	-1	2,449	-0.04%
2018/08/09	3	97.87	2	99.20	99.20	1	2,407	0.04%
2018/08/08	0	0.00	1	98.00	98.00	-1	2,384	-0.04%
2018/08/07	5	97.02	12	95.29	94.30	-7	2,351	-0.30%
2018/08/06	1	94.30	1	94.90	94.90	0	2,370	0.00%
2018/08/03	5	95.48	2	96.50	94.10	3	2,562	0.12%
2018/08/02	14	96.95	5	98.94	98.50	9	2,562	0.35%
2018/08/01	11	94.79	0	0.00	96.00	11	2,486	0.44%
2018/07/31	1	87.70	1	88.40	88.00	0	2,416	0.00%
2018/07/27	0	0.00	1	86.00	86.00	-1	2,466	-0.04%
2018/07/24	0	0.00	3	82.20	83.60	-3	2,546	-0.12%
2018/07/23	2	84.90	0	0.00	84.90	2	2,652	0.08%
2018/07/20	3	84.90	3	84.90	84.80	0	2,676	0.00%
2018/07/19	0	0.00	3	79.70	80.00	-3	2,709	-0.11%
2018/07/18	0	0.00	2	79.70	79.00	-2	2,803	-0.07%
2018/07/09	22	75.50	23	75.38	75.50	-1	3,000	-0.03%
2018/07/06	1	73.00	0	0.00	73.00	1	3,019	0.03%
2018/07/03	3	77.97	0	0.00	77.60	3	3,060	0.10%
2018/06/29	1	79.50	0	0.00	79.80	1	3,097	0.03%
2018/06/22	1	79.20	0	0.00	78.80	1	3,182	0.03%
2018/06/19	0	83.60	0	0.00	84.10	0	3,305	0.00%
2018/06/14	0	0.00	9	88.08	87.50	-9	3,310	-0.27%
2018/06/05	2	87.30	5	87.90	87.10	-3	3,351	-0.09%
2018/06/01	0	0.00	1	83.80	84.40	-1	3,287	-0.03%
2018/05/30	1	80.50	3	80.90	80.70	-2	3,256	-0.06%
2018/05/29	2	85.10	0	0.00	82.80	2	3,291	0.06%
2018/05/28	6	85.10	0	0.00	85.10	6	3,302	0.18%
2018/05/22	0	0.00	1	86.60	85.80	-1	3,381	-0.03%
2018/05/18	0	0.00	0	85.10	85.10	0	3,412	0.00%
2018/05/16	0	0.00	1	83.50	83.50	-1	3,417	-0.03%
2018/05/15	0	83.30	0	0.00	83.50	0	3,424	0.00%
2018/05/14	2	84.60	0	0.00	83.60	2	3,457	0.06%
2018/05/11	1	82.30	1	81.30	83.60	0	3,406	0.00%
2018/05/10	0	0.00	3	78.10	79.40	-3	3,197	-0.09%
2018/05/08	2	70.70	1	71.00	71.10	1	3,089	0.03%
2018/05/07	1	68.30	0	0.00	69.50	1	3,062	0.03%
2018/05/04	1	71.60	3	72.30	70.50	-2	3,039	-0.07%
2018/04/30	3	72.80	1	73.50	73.00	2	2,964	0.07%
2018/04/27	2	72.00	0	0.00	72.00	2	2,924	0.07%
2018/04/26	9	75.16	7	74.90	74.70	2	2,810	0.07%
2018/04/25	0	0.00	3.6	75.38	75.50	-3.6	2,836	-0.13%
2018/04/24	1	75.40	0	0.00	76.80	1	2,821	0.04%
2018/04/23	1	80.50	0	0.00	78.00	1	2,818	0.04%
2018/04/16	0	88.50	0	0.00	88.50	0	2,770	0.00%
2018/04/09	0	0.00	1	87.80	87.50	-1	2,778	-0.04%
2018/04/03	0	0.00	6	92.18	91.70	-6	2,747	-0.22%
2018/03/30	1	94.50	1	96.70	94.40	0	2,830	0.00%
2018/03/28	1	94.50	0	0.00	94.10	1	2,833	0.04%
2018/03/26	0	0.00	2	95.35	95.60	-2	2,946	-0.07%
2018/03/23	1	95.00	1	94.70	95.10	0	3,061	0.00%
2018/03/22	2	99.70	0	0.00	98.10	2	3,053	0.07%
2018/03/20	3	106.83	3	104.67	105.00	0	2,991	0.00%
2018/03/19	1	108.00	0	0.00	106.00	1	3,025	0.03%
2018/03/15	2	106.02	1	108.00	108.00	1	3,106	0.03%
2018/03/14	0	0.00	1	103.50	103.00	-1	3,108	-0.03%
2018/03/12	0	0.00	2	102.00	102.00	-2	3,292	-0.06%
2018/03/08	0	0.00	1	102.50	102.50	-1	3,408	-0.03%
2018/03/06	1	106.00	1	104.00	104.00	0	3,500	0.00%
2018/02/27	0	0.00	1	109.50	109.50	-1	3,476	-0.03%
2018/02/26	1	110.00	0	0.00	109.50	1	3,510	0.03%
2018/02/23	2	110.25	2	110.50	111.00	0	3,484	0.00%
2018/02/22	0	0.00	1	107.00	107.00	-1	3,427	-0.03%
2018/02/21	2	106.74	2	106.50	106.50	0	3,435	0.00%
2018/02/06	1	94.80	0	0.00	95.40	1	3,387	0.03%
2018/02/01	1	106.00	0	0.00	107.50	1	3,346	0.03%
2018/01/29	1	102.50	1	108.00	106.50	0	3,358	0.00%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/17	1	106.50	1	103.00	103.00	0	3,398	0.00%
2018/01/15	2	112.50	2	113.00	113.00	0	3,331	0.00%
2018/01/12	5	106.80	4	107.25	109.00	1	3,324	0.03%
2018/01/10	1	102.00	0	0.00	102.00	1	3,310	0.03%
2018/01/09	0	0.00	1	101.50	103.50	-1	3,324	-0.03%
2018/01/05	2	103.50	0	0.00	102.50	2	3,374	0.06%
2018/01/04	3	104.50	0	0.00	105.50	3	3,366	0.09%
2018/01/03	1	106.50	0	0.00	104.50	1	3,380	0.03%
2018/01/02	0	0.00	1	102.50	104.00	-1	3,441	-0.03%