台光電 (2383)-元富-城東券商分點個股進出

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
448.0
漲跌
▲14.5
漲幅
+3.34%
成交量
9,647張
產業
上市電子零組件類股
1152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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/05/17	9.1	448.71	6.6	442.30	448.00	2.5	8,074	0.03%
2024/05/16	2.2	433.98	3.4	435.57	433.50	-1.1	8,010	-0.01%
2024/05/15	0.3	419.40	6.3	417.92	420.50	-6.1	7,970	-0.08%
2024/05/14	5.3	405.88	6	406.50	408.50	-0.7	8,025	-0.01%
2024/05/13	1.2	403.98	1	407.50	412.00	0.2	8,109	0.00%
2024/05/10	3.1	416.19	1	416.50	416.00	2.1	8,215	0.03%
2024/05/09	0.6	420.56	0	425.50	422.50	0.6	8,286	0.01%
2024/05/08	0	423.50	0.1	422.50	425.50	0	8,360	0.00%
2024/05/07	5	415.41	15.2	410.21	420.00	-10.1	8,507	-0.12%
2024/05/06	101.1	425.80	43	431.34	426.00	58.1	8,470	0.69%	大買/
2024/05/03	53.5	426.79	26	420.08	416.50	27.5	8,418	0.33%
2024/05/02	39.7	428.99	71.1	422.51	421.50	-31.5	8,368	-0.38%
2024/04/30	30.1	412.52	10.3	413.23	412.00	19.8	8,227	0.24%
2024/04/29	25	408.30	5.1	406.02	406.50	19.9	8,230	0.24%
2024/04/26	9.3	395.64	8	396.69	397.00	1.3	8,378	0.01%
2024/04/25	11.1	392.04	18	395.19	382.50	-7	8,393	-0.08%
2024/04/24	10.2	391.23	6.4	391.95	391.50	3.8	8,323	0.05%
2024/04/23	55	368.67	11	368.50	376.00	44	8,233	0.53%
2024/04/22	7.5	360.81	19.1	358.29	350.50	-11.6	8,168	-0.14%
2024/04/19	8.3	377.37	9	375.11	375.50	-0.7	8,133	-0.01%
2024/04/18	8.4	379.31	7	383.57	385.00	1.4	8,075	0.02%
2024/04/17	9	374.17	1	373.00	372.50	8	8,074	0.10%
2024/04/16	12.2	373.60	25.2	373.13	374.50	-13.1	8,012	-0.16%
2024/04/15	53.4	383.26	54	383.78	383.00	-0.6	7,911	-0.01%
2024/04/12	4.1	401.90	2	403.25	402.00	2.1	7,801	0.03%
2024/04/11	4.2	402.08	1	401.50	400.50	3.2	7,786	0.04%
2024/04/10	21.9	416.51	85.1	410.98	405.50	-63.3	7,726	-0.82%
2024/04/09	2.4	436.56	10.1	440.91	434.50	-7.7	7,536	-0.10%
2024/04/08	9.1	440.02	22.2	438.18	445.00	-13.1	7,447	-0.18%
2024/04/03	22	415.14	4	411.75	410.50	18	7,161	0.25%
2024/04/02	4	400.88	1	400.50	400.50	3	7,099	0.04%
2024/04/01	6	402.33	5	399.80	398.50	1	7,050	0.01%
2024/03/29	3.1	402.17	16	405.97	403.50	-13	6,968	-0.19%
2024/03/28	13.5	408.18	46.6	407.65	403.00	-33.1	6,929	-0.48%
2024/03/27	2.2	411.79	0.2	411.50	415.00	2.1	6,875	0.03%
2024/03/26	4	411.50	2.3	412.11	409.00	1.7	6,928	0.02%
2024/03/25	4	425.00	1	424.50	420.50	3	6,947	0.04%
2024/03/22	7.8	431.99	13.1	433.53	427.50	-5.3	6,991	-0.08%
2024/03/21	9	427.28	14	422.43	420.50	-5	6,932	-0.07%
2024/03/20	4	412.38	2.1	412.60	406.00	1.9	6,892	0.03%
2024/03/19	2	412.00	7.5	417.69	418.00	-5.5	6,850	-0.08%
2024/03/18	8.4	409.99	6	409.83	412.00	2.4	6,707	0.04%
2024/03/15	117.5	406.57	12.3	411.29	414.00	105.3	6,620	1.59%	大買/鉅額交易
2024/03/14	15.4	394.82	136	393.89	394.00	-120.6	6,383	-1.89%	大賣/鉅額交易
2024/03/13	80.3	412.96	10.6	415.64	405.00	69.7	6,128	1.14%
2024/03/12	20.1	466.96	6	469.00	450.00	14.1	5,815	0.24%
2024/03/11	3	490.67	2	494.75	496.00	1	5,591	0.02%
2024/03/08	8.4	515.57	13	516.51	490.00	-4.7	5,572	-0.08%
2024/03/07	28.6	524.59	19.4	525.63	522.00	9.2	5,537	0.17%
2024/03/06	34	517.25	4.4	517.67	514.00	29.7	5,502	0.54%
2024/03/05	6	504.65	2.2	500.74	498.50	3.8	5,595	0.07%
2024/03/04	5.1	491.50	32.2	491.14	487.00	-27.1	5,646	-0.48%
2024/03/01	3.2	494.09	1	494.00	494.00	2.2	5,785	0.04%
2024/02/29	3.3	496.89	2.1	497.12	495.00	1.2	5,748	0.02%
2024/02/27	2.6	500.59	2	511.52	504.00	0.6	5,705	0.01%
2024/02/26	18.2	525.13	2.3	513.41	524.00	15.9	5,677	0.28%
2024/02/23	35.6	516.73	9.4	510.41	510.00	26.2	5,669	0.46%
2024/02/22	5	504.70	13.2	508.53	490.50	-8.2	5,654	-0.14%
2024/02/21	5.6	497.91	3.1	502.74	492.50	2.5	5,673	0.04%
2024/02/20	1.7	504.76	1.1	507.73	509.00	0.6	5,651	0.01%
2024/02/19	2.6	516.00	2	518.00	515.00	0.6	5,618	0.01%
2024/02/16	2.1	529.83	4.1	523.17	534.00	-2.1	5,631	-0.04%
2024/02/15	4.1	536.41	22.2	537.89	545.00	-18.1	5,569	-0.32%
2024/02/05	24.1	490.01	5.2	490.55	497.50	18.9	5,468	0.34%
2024/02/02	17	477.79	2.2	477.60	475.00	14.8	5,374	0.28%
2024/02/01	23.2	451.13	16	452.59	450.00	7.2	5,267	0.14%
2024/01/31	1.3	468.39	3.1	468.89	461.00	-1.8	5,211	-0.04%
2024/01/30	22	445.95	4.7	457.70	470.50	17.3	5,137	0.34%
2024/01/29	9	423.56	2.1	430.90	431.50	6.9	5,004	0.14%
2024/01/26	1.3	415.35	1.1	417.27	414.50	0.2	4,999	0.00%
2024/01/25	7.4	416.13	1.3	415.80	414.50	6.1	5,057	0.12%
2024/01/24	5.6	429.33	1	432.50	424.50	4.6	5,060	0.09%
2024/01/23	97.1	433.14	17.5	429.03	439.00	79.6	5,118	1.56%
2024/01/22	17	423.29	4.4	426.29	435.50	12.6	5,055	0.25%
2024/01/19	4.3	388.71	4	394.38	396.00	0.3	4,915	0.01%
2024/01/18	3	384.00	0	0.00	382.00	3	4,946	0.06%
2024/01/17	2	391.50	1	395.00	385.00	1	4,957	0.02%
2024/01/16	0	0.00	2	386.00	392.00	-2	4,953	-0.04%
2024/01/15	3	385.33	2	388.50	385.00	1	4,943	0.02%
2024/01/12	2	378.75	5	381.40	381.50	-3	4,934	-0.06%
2024/01/11	7	373.07	5	369.10	376.00	2	4,942	0.04%
2024/01/10	2	359.25	1	361.00	358.50	1	4,996	0.02%
2024/01/09	0	365.00	0	0.00	366.00	0	5,041	0.00%
2024/01/08	2	364.25	0	0.00	363.00	2	5,081	0.04%
2024/01/04	1.1	357.10	19	356.89	361.50	-17.9	5,204	-0.34%
2024/01/03	2	361.28	1	365.50	362.50	1	5,278	0.02%
2024/01/02	1.1	368.81	0	0.00	366.00	1.1	5,306	0.02%
2023/12/28	0	0.00	30.1	383.03	377.00	-30.1	5,329	-0.56%
2023/12/26	0.1	372.50	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	0.1	375.00	0.1	374.50	372.00	0.1	5,490	0.00%
2023/12/22	2	375.50	4	376.00	375.50	-2	5,507	-0.04%
2023/12/21	5	368.50	6	368.49	371.00	-1	5,527	-0.02%
2023/12/20	1	372.00	41.1	369.64	366.50	-40.1	5,483	-0.73%
2023/12/19	4	364.77	17	366.91	365.50	-13	5,498	-0.24%
2023/12/18	5.1	372.53	2	376.50	368.50	3.1	5,526	0.06%
2023/12/15	4	373.38	4	376.88	376.00	0	5,540	0.00%
2023/12/14	4.4	382.18	29	377.97	378.00	-24.6	5,498	-0.45%
2023/12/13	2.1	383.26	2.2	384.90	383.00	-0.1	5,483	0.00%
2023/12/12	3.3	383.17	2	388.00	381.00	1.3	5,549	0.02%
2023/12/11	1.5	392.33	1	393.00	391.50	0.5	5,579	0.01%
2023/12/08	2	391.76	2.1	393.43	393.50	-0.1	5,705	0.00%
2023/12/07	0	0.00	0	388.00	384.00	0	5,716	0.00%
2023/12/06	0	0.00	1	389.00	386.50	-1	5,793	-0.02%
2023/12/05	5.1	381.50	4	382.75	385.00	1.1	5,852	0.02%
2023/12/04	2	396.75	3.1	395.63	391.50	-1.1	5,829	-0.02%
2023/12/01	8	387.19	7.1	386.96	389.00	0.9	5,874	0.02%
2023/11/30	41	377.04	39	381.00	380.00	2	5,930	0.03%
2023/11/29	6.3	379.55	24	373.23	372.00	-17.8	5,868	-0.30%
2023/11/28	3.2	383.52	13	379.04	378.50	-9.9	5,842	-0.17%
2023/11/27	4.2	406.30	6	408.50	398.00	-1.9	5,820	-0.03%
2023/11/24	0.1	422.29	0.1	427.00	422.00	0	5,850	0.00%
2023/11/23	2.1	426.49	14	425.39	422.50	-12	5,871	-0.20%
2023/11/22	2	425.25	8	425.69	424.50	-6	5,915	-0.10%
2023/11/21	6.1	433.28	0	0.00	436.00	6.1	6,000	0.10%
2023/11/20	3	429.17	2.5	438.03	440.00	0.5	6,070	0.01%
2023/11/17	1.3	417.42	0	0.00	417.50	1.3	6,099	0.02%
2023/11/16	1	412.50	2.1	412.30	414.50	-1.1	6,136	-0.02%
2023/11/15	1	420.50	5	415.50	411.00	-4	6,128	-0.07%
2023/11/14	5	427.80	6	425.75	419.00	-1	6,211	-0.02%
2023/11/13	16	421.19	2	420.25	422.00	14	6,319	0.22%
2023/11/10	2.1	412.14	3.1	415.85	417.00	-1	6,407	-0.02%
2023/11/09	2	408.75	2.1	411.52	413.50	-0.1	6,520	0.00%
2023/11/08	3	408.27	1.1	404.59	404.00	1.9	6,595	0.03%
2023/11/07	6.1	398.99	0	0.00	399.50	6.1	6,763	0.09%
2023/11/06	9	398.00	0.1	400.50	400.50	8.9	6,990	0.13%
2023/11/03	4	390.88	4	385.63	388.00	0	7,094	0.00%
2023/11/02	7	381.93	8	383.06	383.00	-1	7,272	-0.01%
2023/11/01	14.1	359.53	6.1	359.94	363.00	8	7,436	0.11%
2023/10/31	3	371.00	22	370.75	359.00	-19	7,586	-0.25%
2023/10/30	3	386.33	10	386.40	387.00	-7	7,780	-0.09%
2023/10/27	4.3	389.03	4	386.62	383.00	0.2	7,915	0.00%
2023/10/26	9.2	397.15	7	391.79	388.50	2.2	8,058	0.03%
2023/10/25	1	417.50	2	412.50	415.50	-1	8,298	-0.01%
2023/10/24	3	410.17	3.2	402.34	413.50	-0.2	8,295	0.00%
2023/10/23	4	401.25	4	403.63	400.00	0	8,366	0.00%
2023/10/20	1	403.50	0	0.00	403.00	1	8,567	0.01%
2023/10/19	5	399.89	4	403.12	400.00	1	8,664	0.01%
2023/10/18	9.1	403.77	10.1	403.19	402.00	-1	8,826	-0.01%
2023/10/17	6	412.00	4	414.00	418.00	2	8,909	0.02%
2023/10/16	4.2	416.34	1	413.00	411.00	3.2	8,954	0.04%
2023/10/13	6.1	433.86	4	428.88	425.50	2.1	9,119	0.02%
2023/10/12	25	429.64	2	436.00	428.50	23	9,090	0.25%
2023/10/11	1	436.47	1.1	439.71	431.00	-0.1	9,142	0.00%
2023/10/06	3	444.83	33	437.61	439.50	-30	9,245	-0.32%
2023/10/05	4	439.75	3.1	440.54	445.00	1	9,295	0.01%
2023/10/04	17	437.32	4	438.75	441.00	13	9,406	0.14%
2023/10/03	22.1	445.81	3	436.83	435.50	19.1	9,511	0.20%
2023/10/02	16	451.71	3.1	449.72	449.00	12.9	9,539	0.14%
2023/09/28	3	428.83	3	429.33	428.00	0	9,576	0.00%
2023/09/27	0.1	412.00	0	0.00	418.00	0.1	9,675	0.00%
2023/09/26	2	413.50	3.1	413.03	415.00	-1.1	9,796	-0.01%
2023/09/25	7	406.64	3	407.50	408.50	4	9,809	0.04%
2023/09/22	2.1	393.14	2.1	390.71	402.00	0	9,809	0.00%
2023/09/21	10	397.15	12	394.96	392.50	-2	9,762	-0.02%
2023/09/20	4.1	406.48	5	408.00	406.50	-0.9	9,686	-0.01%
2023/09/19	0	400.00	4	399.00	398.00	-4	9,659	-0.04%
2023/09/18	7.1	406.89	11	405.41	406.50	-3.9	9,634	-0.04%
2023/09/15	0.1	416.00	14.1	417.16	423.00	-14	9,593	-0.15%
2023/09/13	1.2	419.25	1	417.00	421.50	0.2	9,503	0.00%
2023/09/12	1	437.50	1	440.00	431.00	0	9,412	0.00%
2023/09/11	1.2	431.17	15	427.33	437.00	-13.8	9,418	-0.15%
2023/09/08	2.1	439.04	2	445.25	446.50	0.1	9,407	0.00%
2023/09/07	0	0.00	1	444.00	446.50	-1	9,388	-0.01%
2023/09/06	3.1	450.95	53	446.49	450.00	-49.9	9,425	-0.53%
2023/09/05	31	449.52	2	452.00	455.00	29	9,387	0.31%
2023/09/04	21	436.24	1	439.00	439.00	20	9,411	0.21%
2023/09/01	2	439.47	5	445.80	438.50	-3	9,406	-0.03%
2023/08/31	6	437.00	6.4	439.32	437.50	-0.4	9,347	0.00%
2023/08/30	1	422.50	1	418.51	415.50	0	9,152	0.00%
2023/08/29	0	0.00	3	403.33	403.50	-3	9,075	-0.03%
2023/08/28	1	408.00	9	406.61	404.00	-8	9,055	-0.09%
2023/08/25	3.2	429.73	1	415.50	420.00	2.2	9,075	0.02%
2023/08/24	4.9	453.16	3.4	450.85	445.00	1.6	9,014	0.02%
2023/08/23	4	446.88	5.7	443.87	442.00	-1.7	8,944	-0.02%
2023/08/22	2	435.75	2	436.00	433.50	0	8,990	0.00%
2023/08/21	1	436.00	1	422.00	422.00	0	9,125	0.00%
2023/08/18	6.3	432.06	4	424.63	427.00	2.3	9,170	0.02%
2023/08/17	7	435.29	6	430.33	435.50	1	9,067	0.01%
2023/08/16	15	434.17	22.3	435.59	438.50	-7.3	9,107	-0.08%
2023/08/15	103	423.56	4	426.75	425.00	99	9,045	1.09%	大買/
2023/08/14	2	405.50	7	405.15	406.00	-5	8,950	-0.06%
2023/08/11	7.1	405.51	32	403.08	405.00	-24.9	8,848	-0.28%
2023/08/10	13.1	417.19	133	400.55	406.50	-119.9	8,650	-1.39%	大賣/鉅額交易
2023/08/09	13.1	433.52	10.1	436.56	443.50	3	8,397	0.04%
2023/08/08	18	441.97	12	440.96	440.50	6	8,245	0.07%
2023/08/07	9	429.83	55.1	427.02	440.00	-46.1	8,015	-0.58%
2023/08/04	30	399.17	10	396.40	400.00	20	7,756	0.26%
2023/08/02	15.1	410.67	14	415.82	400.50	1.1	7,540	0.01%
2023/08/01	3.1	408.26	2	408.00	403.50	1.1	7,256	0.01%
2023/07/31	18	415.25	14.1	425.54	414.00	4	7,129	0.06%
2023/07/28	25.8	416.66	41.2	414.01	418.00	-15.4	6,918	-0.22%
2023/07/27	0	0.00	3.5	389.00	389.00	-3.5	6,572	-0.05%
2023/07/26	18.1	355.89	2	354.75	354.00	16.1	6,552	0.24%
2023/07/25	27	355.37	6.1	357.75	354.50	20.9	6,480	0.32%
2023/07/24	19	348.55	7.6	349.65	356.50	11.4	6,327	0.18%
2023/07/21	3	332.00	24.1	315.64	324.50	-21.1	6,222	-0.34%
2023/07/20	3	333.50	4.1	331.29	330.50	-1.1	6,016	-0.02%
2023/07/19	21.2	321.97	3	324.50	318.00	18.2	5,812	0.31%
2023/07/18	43.8	325.32	11.5	328.39	326.00	32.3	5,710	0.57%
2023/07/14	5.3	307.41	1.1	304.77	306.50	4.2	5,421	0.08%
2023/07/13	82	308.14	18	309.36	304.50	64	5,303	1.21%
2023/07/12	7	297.28	5	295.30	297.50	2	5,084	0.04%
2023/07/11	4	287.88	9.2	297.93	295.00	-5.2	4,973	-0.10%
2023/07/10	2	278.50	5.3	272.88	277.50	-3.3	4,809	-0.07%
2023/07/07	10	260.25	9	261.44	260.50	1	4,677	0.02%
2023/07/06	0	0.00	1	267.50	266.50	-1	4,621	-0.02%
2023/07/05	5.1	259.98	5.1	263.66	269.00	0	4,466	0.00%
2023/07/04	171.1	266.45	17.1	253.51	263.00	154	4,297	3.58%	大買/鉅額交易
2023/07/03	113	244.31	1	244.50	247.50	112	4,146	2.70%	大買/鉅額交易
2023/06/30	1	241.50	0.2	242.00	243.50	0.8	4,080	0.02%
2023/06/29	1.1	235.09	2.1	232.31	236.00	-1	4,043	-0.02%
2023/06/27	1	228.50	5	226.60	226.50	-4	3,991	-0.10%
2023/06/26	0.1	231.00	1.6	231.61	232.00	-1.5	3,943	-0.04%
2023/06/21	0	0.00	0	240.00	240.50	0	3,905	0.00%
2023/06/19	2	239.50	4	244.75	241.50	-2	3,883	-0.05%
2023/06/16	18	246.42	0	0.00	244.00	18	3,851	0.47%
2023/06/15	20.1	243.62	33	241.85	249.00	-12.9	3,810	-0.34%
2023/06/14	13	239.46	3	243.50	242.50	10	3,760	0.27%
2023/06/13	14	234.50	3.1	235.48	239.00	10.9	3,702	0.29%
2023/06/12	4	232.00	4	235.25	235.50	0	3,656	0.00%
2023/06/09	5	235.80	15	236.97	234.50	-10	3,630	-0.28%
2023/06/08	11.1	234.27	7	233.50	230.50	4.1	3,541	0.12%
2023/06/07	2	229.00	3.2	228.10	230.00	-1.2	3,348	-0.03%
2023/06/06	2	211.00	0	0.00	209.50	2	3,254	0.06%
2023/06/05	16	207.34	14	209.71	209.00	2	3,175	0.06%
2023/06/02	3	210.50	0	0.00	210.00	3	3,150	0.10%
2023/06/01	6	207.83	0	0.00	210.00	6	3,117	0.19%
2023/05/31	5	209.70	18	208.89	211.00	-13	3,087	-0.42%
2023/05/30	2	202.50	1	206.00	211.50	1	2,964	0.03%
2023/05/29	10	206.70	7	207.43	204.50	3	2,894	0.10%
2023/05/26	41	205.48	2.1	205.76	202.50	38.9	2,839	1.37%
2023/05/25	9.3	194.81	27.1	201.09	204.00	-17.9	2,658	-0.67%
2023/05/24	1	191.00	1.1	190.49	190.50	-0.1	2,454	0.00%
2023/05/23	5	186.00	0	0.00	187.50	5	2,372	0.21%
2023/05/22	32.3	194.75	31.3	193.25	191.00	1	2,312	0.04%
2023/05/19	5	181.80	19.1	184.58	184.50	-14.1	2,104	-0.67%
2023/05/18	9.3	173.88	2.1	176.33	179.00	7.3	2,023	0.36%
2023/05/16	0	0.00	1.2	170.11	170.50	-1.2	1,953	-0.06%
2023/05/12	1	161.50	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1.1	164.68	0	0.00	165.50	1.1	1,954	0.06%
2023/05/08	0	171.00	1.1	173.00	172.00	-1.1	1,975	-0.05%
2023/05/04	0	0.00	1	167.00	164.00	-1	1,958	-0.05%
2023/05/02	6.1	160.92	0	0.00	160.00	6.1	2,038	0.30%
2023/04/27	1	166.00	2	165.00	162.00	-1	2,000	-0.05%
2023/04/26	8	152.56	8	155.19	153.50	0	1,981	0.00%
2023/04/25	15	163.17	0	0.00	160.00	15	1,926	0.78%
2023/04/24	2.1	167.03	0	0.00	167.00	2.1	1,911	0.11%
2023/04/21	6	171.08	0	0.00	169.00	6	1,904	0.32%
2023/04/20	7	174.36	0	0.00	173.00	7	1,890	0.37%
2023/04/19	3	176.50	0	0.00	176.50	3	1,905	0.16%
2023/04/17	2	183.00	1	183.50	183.50	1	1,938	0.05%
2023/04/13	1.1	182.59	1	183.50	183.00	0.1	1,935	0.01%
2023/04/12	1	185.00	1	185.50	185.50	0	1,923	0.00%
2023/04/10	0	182.50	0	0.00	182.00	0	1,894	0.00%
2023/03/30	0	0.00	1	182.00	183.00	-1	1,981	-0.05%
2023/03/28	0	177.00	0	0.00	176.00	0	2,140	0.00%
2023/03/24	0	178.00	0	0.00	177.00	0	2,285	0.00%
2023/03/22	0	0.00	0.1	178.00	178.50	-0.1	2,297	0.00%
2023/03/20	1	170.50	47	169.38	170.50	-46	2,320	-1.98%
2023/03/17	2	169.50	57	168.58	170.50	-55	2,347	-2.34%
2023/03/16	3	168.50	16	169.72	169.50	-13	2,364	-0.55%
2023/03/15	11.1	173.99	0	0.00	171.00	11.1	2,383	0.47%
2023/03/14	66.1	176.27	1	174.00	172.50	65.1	2,398	2.71%
2023/03/13	1	178.00	0	0.00	180.00	1	2,375	0.04%
2023/03/09	1	192.00	1	191.00	190.00	0	2,430	0.00%
2023/03/08	1	194.99	2	194.25	195.00	-1	2,491	-0.04%
2023/03/02	1	189.00	0	0.00	189.00	1	2,642	0.04%
2023/02/24	7	192.71	1.1	193.50	190.50	6	2,750	0.22%
2023/02/23	0	0.00	1	185.00	185.00	-1	2,702	-0.04%
2023/02/14	2.1	191.44	1	189.50	189.50	1.1	2,855	0.04%
2023/02/13	0	0.00	1	191.50	191.50	-1	2,881	-0.03%
2023/02/10	2	192.00	0	0.00	190.00	2	2,908	0.07%
2023/02/07	0	0.00	1	183.00	184.00	-1	3,031	-0.03%
2023/02/06	12	183.83	0	0.00	182.50	12	3,160	0.38%
2023/02/01	1	184.00	23	189.13	189.00	-22	3,302	-0.67%
2023/01/31	1	181.50	4	185.25	180.50	-3	3,288	-0.09%
2023/01/16	3	173.67	2	176.50	176.50	1	3,386	0.03%
2023/01/13	4	181.38	0	0.00	180.00	4	3,337	0.12%
2023/01/10	1	185.00	0	0.00	186.00	1	3,366	0.03%
2023/01/09	1	183.00	1.2	182.87	185.00	-0.2	3,375	0.00%
2023/01/05	1	175.00	0	0.00	174.50	1	3,379	0.03%
2023/01/04	10	179.95	0.1	180.00	180.00	10	3,390	0.29%
2022/12/30	1	171.00	0	0.00	171.00	1	3,429	0.03%
2022/12/21	0	0.00	9	171.89	172.50	-9	3,715	-0.24%
2022/12/20	2	178.00	3	176.67	173.00	-1	3,710	-0.03%
2022/12/19	1	178.00	0	0.00	181.50	1	3,644	0.03%
2022/12/16	1	183.50	12	183.50	182.00	-11	3,560	-0.31%
2022/12/15	2	189.25	0	0.00	189.00	2	3,503	0.06%
2022/12/14	1	186.00	1	189.00	189.00	0	3,510	0.00%
2022/12/12	1	191.00	1	195.00	189.50	0	3,493	0.00%
2022/12/08	0	0.00	1	192.00	193.50	-1	3,518	-0.03%
2022/12/07	3	183.17	1	184.50	186.50	2	3,491	0.06%
2022/12/05	1	191.00	0	0.00	191.50	1	3,449	0.03%
2022/12/02	3	193.33	0	0.00	190.50	3	3,496	0.09%
2022/12/01	2	196.50	2.1	197.52	196.50	-0.1	3,531	0.00%
2022/11/30	5	189.90	5	190.90	190.50	0	3,578	0.00%
2022/11/29	1	182.00	1	185.50	182.50	0	3,620	0.00%
2022/11/28	2	180.75	1	182.00	180.50	1	3,671	0.03%
2022/11/24	2	185.50	3	186.67	186.50	-1	3,610	-0.03%
2022/11/23	4	178.75	3.1	183.61	186.00	0.9	3,528	0.03%
2022/11/22	0	0.00	4	175.63	177.00	-4	3,454	-0.12%
2022/11/21	1	175.50	1	174.00	172.50	0	3,430	0.00%
2022/11/18	4	176.63	0.5	178.00	175.50	3.5	3,459	0.10%
2022/11/14	2	174.75	63	172.00	172.00	-61	3,506	-1.74%
2022/11/11	13	172.58	4	174.88	174.50	9	3,486	0.26%
2022/11/10	9	169.33	1	169.50	170.50	8	3,450	0.23%
2022/11/09	0	0.00	15	165.77	169.00	-15	3,468	-0.43%
2022/11/08	0	0.00	1	164.00	163.50	-1	3,503	-0.03%
2022/11/07	1	162.50	1	163.50	164.50	0	3,497	0.00%
2022/11/04	2.1	159.26	1	162.50	164.50	1.1	3,471	0.03%
2022/11/03	26	160.81	2	160.25	160.50	24	3,425	0.70%
2022/11/02	19	152.55	11	156.14	157.50	8	3,363	0.24%
2022/11/01	63	148.61	2	149.50	148.00	61	3,226	1.89%
2022/10/31	2	143.00	3	144.33	146.50	-1	3,131	-0.03%
2022/10/27	1	138.00	1	139.00	139.00	0	3,076	0.00%
2022/10/26	1	130.50	1	128.50	130.00	0	3,056	0.00%
2022/10/25	4	133.38	4	133.13	136.00	0	3,023	0.00%
2022/10/24	0	0.00	1	139.50	139.50	-1	2,978	-0.03%
2022/10/21	1	137.00	0	0.00	135.00	1	2,998	0.03%
2022/10/20	1	139.00	1	137.00	144.00	0	2,976	0.00%
2022/10/14	1	144.00	3	143.00	141.50	-2	3,065	-0.07%
2022/10/13	4	137.50	2	137.50	136.50	2	3,131	0.06%
2022/10/12	3	136.00	0	0.00	138.00	3	3,163	0.09%
2022/10/11	0	0.00	1	141.00	139.50	-1	3,176	-0.03%
2022/10/05	1	163.00	2	165.50	159.50	-1	3,383	-0.03%
2022/10/04	3	160.67	1	160.50	161.50	2	3,396	0.06%
2022/10/03	1	156.50	5	159.20	160.00	-4	3,366	-0.12%
2022/09/30	5	151.90	4	153.63	160.00	1	3,354	0.03%
2022/09/29	8.1	161.93	4	160.88	158.50	4.1	3,321	0.12%
2022/09/28	6.1	174.98	4	175.75	168.00	2.1	3,262	0.06%
2022/09/27	2	172.50	4.1	172.18	176.00	-2.1	3,188	-0.07%
2022/09/26	1	163.50	1	166.00	167.50	0	3,118	0.00%
2022/09/22	11	166.05	14	168.68	168.50	-3	3,127	-0.10%
2022/09/21	2	169.00	1	169.50	170.50	1	3,091	0.03%
2022/09/20	1	170.50	2	170.00	172.00	-1	3,078	-0.03%
2022/09/19	1	170.50	1	169.50	167.00	0	3,064	0.00%
2022/09/16	7	173.64	3	174.50	171.50	4	3,070	0.13%
2022/09/15	8	172.00	12	172.46	174.00	-4	3,024	-0.13%
2022/09/14	7	167.71	7	167.64	166.50	0	3,020	0.00%
2022/09/13	2	170.75	1	172.50	171.00	1	3,027	0.03%
2022/09/12	2	172.00	3	171.17	171.00	-1	3,028	-0.03%
2022/09/08	10	171.70	4	174.38	170.00	6	3,020	0.20%
2022/09/07	6	165.92	8	166.88	170.50	-2	2,975	-0.07%
2022/09/06	11	171.73	7	175.00	164.50	4	2,930	0.14%
2022/09/05	3	172.17	15	173.43	171.50	-12	2,815	-0.43%
2022/09/02	8	163.06	6.3	165.08	170.00	1.7	2,688	0.06%
2022/09/01	2	157.25	0	158.00	157.50	2	2,606	0.08%
2022/08/31	0	0.00	1	161.00	162.00	-1	2,596	-0.04%
2022/08/30	1	159.00	1	158.50	160.00	0	2,629	0.00%
2022/08/29	1	157.00	3	157.50	157.50	-2	2,618	-0.08%
2022/08/25	1	164.00	0	0.00	164.50	1	2,592	0.04%
2022/08/24	0.5	175.40	0	0.00	173.00	0.5	2,555	0.02%
2022/08/22	2	172.00	3	172.83	174.00	-1	2,505	-0.04%
2022/08/19	7	178.36	5	178.60	176.50	2	2,493	0.08%
2022/08/17	1	176.00	0	0.00	176.00	1	2,481	0.04%
2022/08/16	3	176.17	1	177.50	175.00	2	2,477	0.08%
2022/08/15	9	175.39	9	176.11	176.50	0	2,462	0.00%
2022/08/12	3	168.83	5	169.50	171.00	-2	2,394	-0.08%
2022/08/11	1	163.00	5	166.10	166.50	-4	2,376	-0.17%
2022/08/10	0	0.00	0.1	164.00	161.50	-0.1	2,381	0.00%
2022/08/09	2	159.00	3	160.83	163.00	-1	2,380	-0.04%
2022/08/08	4	159.00	3	160.33	160.00	1	2,414	0.04%
2022/08/05	2	163.00	1	164.50	163.50	1	2,449	0.04%
2022/08/03	1	162.00	2	163.25	161.50	-1	2,441	-0.04%
2022/08/02	1	166.00	0	0.00	163.00	1	2,444	0.04%
2022/08/01	3	167.33	2	168.50	168.00	1	2,423	0.04%
2022/07/29	3	164.67	7	165.57	166.00	-4	2,395	-0.17%
2022/07/25	2	163.00	2	165.25	161.50	0	2,369	0.00%
2022/07/22	8	169.13	4	172.75	166.50	4	2,397	0.17%
2022/07/21	11	167.82	4	167.75	170.00	7	2,338	0.30%
2022/07/20	8	164.25	6	166.50	163.50	2	2,298	0.09%
2022/07/19	2	161.75	3	161.83	160.00	-1	2,216	-0.05%
2022/07/18	2	150.25	2	151.75	156.00	0	2,160	0.00%
2022/07/15	5	152.00	3	152.33	154.50	2	2,104	0.10%
2022/07/14	5	153.10	10	153.85	157.00	-5	2,025	-0.25%
2022/07/13	2	152.00	2	148.00	149.00	0	1,957	0.00%
2022/07/12	3	159.00	1	153.00	151.50	2	1,835	0.11%
2022/07/11	4	167.38	4	169.00	168.00	0	1,791	0.00%
2022/07/08	9	167.39	4	169.00	166.50	5	1,783	0.28%
2022/07/07	5	162.40	4	162.25	165.00	1	1,767	0.06%
2022/07/06	3	166.50	3	167.50	163.50	0	1,751	0.00%
2022/07/04	1	177.00	0	0.00	172.50	1	1,732	0.06%
2022/07/01	2	177.00	1	179.50	173.50	1	1,731	0.06%
2022/06/30	1	182.00	0	0.00	178.50	1	1,713	0.06%
2022/06/28	1	189.00	1	189.00	191.50	0	1,688	0.00%
2022/06/22	1.1	186.36	0	0.00	184.00	1.1	1,614	0.07%
2022/06/21	1	197.00	0	0.00	197.00	1	1,562	0.06%
2022/06/20	1	199.00	10	199.65	195.50	-9	1,538	-0.59%
2022/06/17	2	207.75	2	204.50	206.00	0	1,509	0.00%
2022/06/16	5.1	220.12	1	229.00	212.50	4.1	1,477	0.28%
2022/06/15	2	228.50	2	227.75	224.00	0	1,456	0.00%
2022/06/14	3	229.00	0	0.00	228.00	3	1,468	0.20%
2022/06/13	2	233.50	0	0.00	233.00	2	1,470	0.14%
2022/06/10	1	237.50	1	240.50	239.00	0	1,481	0.00%
2022/06/08	0	0.00	2.1	237.81	239.50	-2.1	1,503	-0.14%
2022/06/07	1	230.50	1	232.50	232.50	0	1,477	0.00%
2022/06/06	1	230.00	2	229.25	230.00	-1	1,490	-0.07%
2022/06/02	2.1	226.51	0	0.00	225.00	2.1	1,509	0.14%
2022/06/01	1.1	232.73	0	0.00	230.00	1.1	1,535	0.07%
2022/05/31	1	231.50	1	233.50	232.50	0	1,536	0.00%
2022/05/30	1.2	229.08	1	232.00	233.00	0.2	1,546	0.01%
2022/05/27	1	235.00	1	240.00	232.50	0	1,540	0.00%
2022/05/26	1	232.00	8	232.56	233.00	-7	1,531	-0.46%
2022/05/25	0	0.00	2	226.25	226.00	-2	1,537	-0.13%
2022/05/24	2	225.75	2	229.00	225.00	0	1,567	0.00%
2022/05/23	3	227.17	3	230.67	226.00	0	1,578	0.00%
2022/05/20	5	227.60	0	0.00	228.00	5	1,568	0.32%
2022/05/19	1	224.00	2	224.00	226.00	-1	1,561	-0.06%
2022/05/18	5	225.90	2	229.50	227.50	3	1,547	0.19%
2022/05/17	1	220.00	1.2	221.17	221.00	-0.2	1,510	-0.01%
2022/05/16	4.2	223.57	1	219.00	219.50	3.2	1,517	0.21%
2022/05/13	2	220.75	1.1	223.00	224.00	0.9	1,473	0.06%
2022/05/11	0	0.00	1	213.00	210.50	-1	1,440	-0.07%
2022/05/09	1	210.00	0	0.00	210.50	1	1,452	0.07%
2022/05/05	0.1	226.36	0	0.00	222.00	0.1	1,487	0.01%
2022/05/04	0	0.00	2	222.00	222.00	-2	1,487	-0.13%
2022/05/03	2	215.00	0	0.00	215.00	2	1,476	0.14%
2022/04/29	0	0.00	2	219.50	222.00	-2	1,468	-0.14%
2022/04/28	5.1	217.67	43	215.31	216.00	-37.9	1,471	-2.58%
2022/04/27	21	232.90	1	231.00	233.00	20	1,431	1.40%
2022/04/26	20	236.60	1	235.00	235.50	19	1,436	1.32%
2022/04/25	1	239.00	0.1	235.50	235.50	0.9	1,466	0.06%
2022/04/22	0	0.00	1	242.50	243.50	-1	1,498	-0.07%
2022/04/21	0	0.00	0.1	246.00	245.00	-0.1	1,511	-0.01%
2022/04/18	0	0.00	0.2	236.00	234.50	-0.2	1,572	-0.01%
2022/04/13	0.1	236.00	0	0.00	238.50	0.1	1,683	0.00%
2022/04/12	0	0.00	1	237.50	237.00	-1	1,705	-0.06%
2022/04/11	4.1	243.44	1	250.00	240.00	3.1	1,717	0.18%
2022/04/08	0	0.00	0.1	262.00	257.00	-0.1	1,745	0.00%
2022/03/29	0	0.00	0	258.50	259.00	0	1,780	0.00%
2022/03/16	1	249.50	0	0.00	244.50	1	1,926	0.05%
2022/03/15	0	250.00	0	0.00	249.00	0	1,958	0.00%
2022/03/14	0	250.00	0	0.00	252.50	0	1,981	0.00%
2022/03/11	1	254.50	0	0.00	253.00	1	2,037	0.05%
2022/03/10	1	260.00	0	0.00	260.00	1	2,060	0.05%
2022/03/09	1	254.50	0	0.00	254.00	1	2,099	0.05%
2022/03/08	1	262.00	0	0.00	254.00	1	2,144	0.05%
2022/03/07	1	260.00	0	0.00	262.00	1	2,204	0.05%
2022/03/04	1	274.00	1	271.00	273.00	0	2,270	0.00%
2022/03/02	2	270.75	2	274.50	275.50	0	2,529	0.00%
2022/02/25	5	272.00	0	0.00	270.00	5	2,809	0.18%
2022/02/24	2	285.75	1	285.50	279.00	1	2,769	0.04%
2022/02/23	0.1	280.50	6	283.50	288.00	-6	2,745	-0.22%
2022/02/17	0	0.00	3	276.00	280.00	-3	2,817	-0.11%
2022/02/16	4	274.25	0	0.00	275.50	4	2,826	0.14%
2022/02/14	5	271.00	2	273.00	271.50	3	2,824	0.11%
2022/02/11	2	282.75	0	0.00	279.00	2	2,819	0.07%
2022/02/10	0	0.00	9.1	282.90	285.50	-9.1	2,800	-0.32%
2022/02/09	0	0.00	1	275.00	275.50	-1	2,765	-0.04%
2022/02/08	8	276.25	3.1	280.56	275.00	4.9	2,765	0.18%
2022/02/07	0	0.00	3	270.00	271.50	-3	2,729	-0.11%
2022/01/26	4	263.50	1	264.00	264.50	3	2,744	0.11%
2022/01/24	0.1	273.50	0	0.00	275.00	0.1	2,802	0.00%
2022/01/21	2	272.00	5	273.90	273.00	-3	2,912	-0.10%
2022/01/19	1.1	280.48	0	0.00	281.50	1.1	3,081	0.03%
2022/01/18	5	273.60	5	278.40	276.00	0	3,068	0.00%
2022/01/17	1	274.00	2	273.00	274.00	-1	3,035	-0.03%
2022/01/14	1	267.00	0	0.00	267.00	1	3,005	0.03%
2022/01/13	2	261.25	0	0.00	262.00	2	2,999	0.07%
2022/01/12	2	258.25	4	260.00	262.00	-2	3,013	-0.07%
2022/01/11	2	266.50	0	0.00	262.50	2	3,042	0.07%
2022/01/07	7.1	274.65	11	277.09	273.00	-3.9	3,006	-0.13%
2022/01/06	7	283.21	9	285.44	285.00	-2	2,994	-0.07%
2022/01/05	2	278.00	0	0.00	280.50	2	2,959	0.07%
2022/01/04	4	276.63	3	278.50	277.00	1	2,944	0.03%
2022/01/03	7	282.00	3.1	290.98	277.50	3.9	2,917	0.13%
2021/12/29	0	0.00	0	280.50	279.50	0	2,985	0.00%
2021/12/23	2	279.50	3	281.50	281.00	-1	3,102	-0.03%
2021/12/22	3	274.67	2.3	272.29	275.50	0.7	3,196	0.02%
2021/12/21	1	274.00	1	275.50	275.50	0	3,230	0.00%
2021/12/20	1.3	277.12	8	276.94	275.50	-6.7	3,335	-0.20%
2021/12/17	1	280.00	0	0.00	276.50	1	3,522	0.03%
2021/12/16	3	281.17	4.1	283.37	282.50	-1.1	3,690	-0.03%
2021/12/15	0	0.00	2	276.00	275.00	-2	3,697	-0.05%
2021/12/14	4	275.13	0	0.00	274.00	4	3,727	0.11%
2021/12/10	2	277.75	1	282.00	280.00	1	3,791	0.03%
2021/12/09	4	280.38	2	276.50	276.50	2	3,775	0.05%
2021/12/07	3	280.50	1	278.00	278.00	2	3,726	0.05%
2021/12/03	0	0.00	3	275.00	274.50	-3	3,717	-0.08%
2021/12/02	3	269.00	0	0.00	269.00	3	3,709	0.08%
2021/12/01	0	0.00	14	274.39	279.50	-14	3,713	-0.38%
2021/11/30	1.3	279.54	1	285.00	280.00	0.3	3,673	0.01%
2021/11/29	3	273.83	2	274.75	280.00	1	3,617	0.03%
2021/11/26	2	266.25	8	262.94	272.50	-6	3,556	-0.17%
2021/11/25	12	259.67	8.5	260.85	269.50	3.5	3,423	0.10%
2021/11/24	0	0.00	8	240.13	245.00	-8	3,223	-0.25%
2021/11/19	2	228.00	1	228.50	227.50	1	3,205	0.03%
2021/11/18	3	230.67	2.2	232.36	232.00	0.8	3,259	0.02%
2021/11/17	2	234.25	2	237.25	233.00	0	3,299	0.00%
2021/11/16	2	231.25	0	233.50	233.00	2	3,376	0.06%
2021/11/15	2	234.75	2	237.25	234.00	0	3,504	0.00%
2021/11/12	2	234.00	1	234.50	232.00	1	3,568	0.03%
2021/11/05	1	229.50	0	0.00	230.50	1	3,739	0.03%
2021/11/03	0	0.00	1	234.00	232.00	-1	3,768	-0.03%
2021/11/02	2	234.50	0	0.00	228.50	2	3,741	0.05%
2021/11/01	1	234.00	1	231.50	234.00	0	3,739	0.00%
2021/10/29	3	249.33	8	245.38	240.50	-5	3,719	-0.13%
2021/10/28	27	239.17	6.1	239.69	240.50	20.9	3,647	0.57%
2021/10/27	1	225.50	5.1	227.87	227.50	-4.1	3,510	-0.12%
2021/10/22	1	214.00	1.1	217.06	217.50	-0.1	3,611	0.00%
2021/10/21	1	218.50	0	0.00	212.50	1	3,630	0.03%
2021/10/20	3	221.00	0	0.00	217.00	3	3,648	0.08%
2021/10/19	1.1	209.55	1	213.00	215.00	0.1	3,662	0.00%
2021/10/18	1	210.00	0	0.00	207.00	1	3,643	0.03%
2021/10/15	1	208.50	3	210.00	211.50	-2	3,713	-0.05%
2021/10/14	1	205.50	1	207.50	206.50	0	3,801	0.00%
2021/10/13	2	203.00	0	0.00	200.00	2	3,932	0.05%
2021/10/07	0	0.00	1	215.00	211.50	-1	4,235	-0.02%
2021/10/06	0	204.50	3	207.67	203.00	-3	4,424	-0.07%
2021/09/30	2	219.00	3	218.17	217.50	-1	4,747	-0.02%
2021/09/29	2	214.25	2	212.00	214.50	0	4,766	0.00%
2021/09/28	2	227.75	0	0.00	228.00	2	4,759	0.04%
2021/09/27	1	226.50	11	225.23	226.00	-10	4,791	-0.21%
2021/09/24	12	243.92	2	244.00	238.00	10	4,799	0.21%
2021/09/23	21	241.86	23.1	240.96	249.00	-2.1	4,906	-0.04%
2021/09/22	3.1	232.26	3	234.17	232.50	0.1	4,880	0.00%
2021/09/17	9	229.56	8	228.31	227.50	1	4,910	0.02%
2021/09/16	5	230.50	3	231.00	231.00	2	4,935	0.04%
2021/09/15	0	217.50	0	0.00	219.50	0	4,949	0.00%
2021/09/13	0	220.50	0	0.00	219.50	0	5,239	0.00%
2021/09/10	2	222.50	2	224.50	225.00	0	5,283	0.00%
2021/09/09	4	224.13	4	226.50	226.50	0	5,360	0.00%
2021/09/08	4	221.00	5	219.00	221.50	-1	5,474	-0.02%
2021/09/07	9	228.22	7	228.86	228.00	2	5,560	0.04%
2021/09/06	4	231.75	8	233.94	231.00	-4	5,819	-0.07%
2021/09/03	1	230.50	5	229.70	232.00	-4	6,323	-0.06%
2021/09/02	3	236.33	2	232.00	232.00	1	6,761	0.01%
2021/09/01	1	237.00	1	231.50	237.00	0	6,895	0.00%
2021/08/31	1	233.00	1	232.00	234.00	0	6,924	0.00%
2021/08/27	1	228.00	0	0.00	228.50	1	6,953	0.01%
2021/08/26	1	227.00	4	228.13	232.00	-3	6,934	-0.04%
2021/08/25	6	234.83	1	234.00	234.00	5	6,919	0.07%
2021/08/24	8	236.88	18	238.64	236.50	-10	6,895	-0.15%
2021/08/23	15	234.33	3	236.33	231.50	12	6,849	0.18%
2021/08/20	11	231.05	18	233.92	235.50	-7	6,776	-0.10%
2021/08/19	23	230.48	21.2	229.71	228.00	1.8	6,662	0.03%
2021/08/18	5	216.70	8.2	219.64	222.50	-3.2	6,518	-0.05%
2021/08/17	2	209.75	1	215.00	208.00	1	6,446	0.02%
2021/08/16	2.1	206.00	1	205.50	205.00	1.1	6,403	0.02%
2021/08/13	1	208.50	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	1	218.50	220.50	-1	6,348	-0.02%
2021/08/10	0	0.00	1	220.00	215.50	-1	6,296	-0.02%
2021/08/05	0	0.00	2	222.25	222.50	-2	6,370	-0.03%
2021/08/04	1	221.00	0	0.00	218.50	1	6,424	0.02%
2021/08/03	1	221.00	0	0.00	223.00	1	6,436	0.02%
2021/08/02	1.1	224.76	3.1	219.86	220.50	-2	6,421	-0.03%
2021/07/30	3.2	231.13	6	225.58	225.00	-2.9	6,417	-0.04%
2021/07/29	5.1	229.20	0	233.00	229.00	5	6,430	0.08%
2021/07/28	0	221.50	0	0.00	230.00	0	6,440	0.00%
2021/07/27	1	230.50	1	231.00	231.00	0	6,431	0.00%
2021/07/26	0	0.00	1.1	230.82	236.00	-1.1	6,489	-0.02%
2021/07/23	4.1	229.49	8	230.69	230.50	-3.9	6,497	-0.06%
2021/07/22	6	236.33	17	237.03	235.00	-11	6,497	-0.17%
2021/07/21	7	237.64	15	236.37	236.00	-8	6,487	-0.12%
2021/07/20	21.3	239.88	24	231.85	231.00	-2.7	6,444	-0.04%
2021/07/19	55	241.70	46	244.87	242.50	9	6,365	0.14%
2021/07/16	14	234.11	27.6	235.28	238.50	-13.6	6,324	-0.22%
2021/07/15	45.6	228.02	42.1	226.95	229.00	3.5	6,315	0.06%
2021/07/14	16.1	227.81	9.1	229.41	231.00	7	6,357	0.11%
2021/07/13	25	224.80	8.6	225.13	223.50	16.4	6,213	0.26%
2021/07/12	5.1	217.57	1	217.50	216.00	4.1	5,986	0.07%
2021/07/09	6.1	222.13	8.3	221.64	218.50	-2.2	5,895	-0.04%
2021/07/08	20	215.93	16	216.25	219.00	4	5,800	0.07%
2021/07/07	1	218.50	1	217.50	217.00	0	5,702	0.00%
2021/07/05	4	220.38	2.1	222.19	223.00	1.9	5,602	0.03%
2021/07/02	1	214.50	3	214.67	216.50	-2	5,516	-0.04%
2021/07/01	4.2	212.05	4	208.38	210.00	0.2	5,441	0.00%
2021/06/30	30.5	220.40	29.3	221.41	218.00	1.2	5,335	0.02%
2021/06/29	6.3	222.84	3.4	230.03	235.00	2.9	5,040	0.06%
2021/06/28	0.2	213.00	2	214.00	214.00	-1.8	4,878	-0.04%
2021/06/25	1	214.00	2.1	216.71	213.50	-1.1	4,808	-0.02%
2021/06/24	0	0.00	4	214.00	215.50	-4	4,769	-0.08%
2021/06/23	2	213.25	5	210.30	213.50	-3	4,707	-0.06%
2021/06/22	15	214.67	12	207.96	204.50	3	4,599	0.07%
2021/06/21	2	210.75	1.2	210.67	213.50	0.8	4,411	0.02%
2021/06/18	1	212.50	3.1	211.33	212.00	-2.1	4,352	-0.05%
2021/06/17	8.2	212.14	7	213.14	214.00	1.2	4,266	0.03%
2021/06/16	7	210.07	4	209.63	210.00	3	4,131	0.07%
2021/06/15	5	211.80	6	210.08	207.50	-1	3,979	-0.03%
2021/06/11	23	202.22	25.1	202.94	202.00	-2.1	3,694	-0.06%
2021/06/10	10	188.90	23.2	190.16	196.50	-13.2	3,145	-0.42%
2021/06/09	3	173.50	8.3	177.40	179.00	-5.3	2,673	-0.20%
2021/06/08	1	168.00	3	167.33	168.50	-2	2,532	-0.08%
2021/06/07	1	160.00	0	0.00	162.50	1	2,494	0.04%
2021/05/31	1	162.00	4.2	162.48	164.00	-3.2	2,524	-0.13%
2021/05/28	1	158.00	1	159.00	158.50	0	2,522	0.00%
2021/05/27	0.2	159.00	0	0.00	157.00	0.2	2,634	0.01%
2021/05/26	0	0.00	1	160.50	159.50	-1	2,751	-0.04%
2021/05/24	1	157.50	0	0.00	158.50	1	2,887	0.03%
2021/05/19	2	159.00	0	0.00	158.50	2	3,030	0.07%
2021/05/18	0.1	157.50	0	0.00	159.00	0.1	3,058	0.00%
2021/05/17	0.1	152.00	2.3	150.43	155.00	-2.2	3,084	-0.07%
2021/05/14	4	156.38	4	157.13	157.00	0	3,134	0.00%
2021/05/13	1	145.00	6	151.33	151.50	-5	3,092	-0.16%
2021/05/12	9.1	150.24	22	152.14	150.00	-12.9	3,057	-0.42%
2021/05/11	3	161.00	1	160.50	161.00	2	2,989	0.07%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/06	2	166.00	1	170.50	166.50	1	2,982	0.03%
2021/05/05	8.7	170.13	3	166.00	165.00	5.7	2,958	0.19%
2021/05/04	4	174.75	1	173.00	173.00	3	2,940	0.10%
2021/05/03	0	0.00	1.1	181.49	179.50	-1.1	2,904	-0.04%
2021/04/29	2.1	176.00	0	0.00	178.00	2.1	2,873	0.07%
2021/04/28	11.1	177.24	12	178.08	178.50	-0.9	2,868	-0.03%
2021/04/27	1	180.00	2	183.25	182.00	-1	2,856	-0.04%
2021/04/26	0	0.00	2.1	181.90	182.00	-2.1	2,860	-0.07%
2021/04/23	17	179.00	30	179.00	179.50	-13	2,857	-0.46%
2021/04/22	5	180.90	1.2	178.67	175.00	3.8	2,904	0.13%
2021/04/21	0	177.50	6.2	178.99	181.00	-6.1	2,884	-0.21%
2021/04/20	0	0.00	26.6	175.37	175.50	-26.6	2,832	-0.94%
2021/04/19	1	169.50	3	169.50	169.50	-2	2,750	-0.07%
2021/04/16	0.1	169.50	0	0.00	169.50	0.1	2,731	0.00%
2021/04/15	0.1	168.00	1	169.93	168.50	-1	2,747	-0.04%
2021/04/14	56.1	170.31	9	171.83	169.00	47.1	2,753	1.71%
2021/04/13	8.1	169.62	6	170.42	167.00	2.1	2,743	0.07%
2021/04/12	0.3	170.10	0	0.00	170.00	0.3	2,787	0.01%
2021/04/09	2.3	169.10	1	172.00	169.00	1.3	2,815	0.04%
2021/04/08	1.3	169.98	3	171.00	171.50	-1.7	2,808	-0.06%
2021/04/07	1	168.50	1	169.00	169.00	0	2,786	0.00%
2021/04/01	0.2	169.00	0	0.00	168.50	0.2	2,796	0.01%
2021/03/31	3	168.00	0	0.00	169.00	3	2,804	0.11%
2021/03/30	0	0.00	6	169.92	170.00	-6	2,831	-0.21%
2021/03/29	0	0.00	8.1	170.75	171.00	-8.1	2,947	-0.27%
2021/03/26	1	165.00	2	166.75	166.50	-1	2,930	-0.03%
2021/03/25	3	166.00	0	0.00	165.00	3	2,934	0.10%
2021/03/24	2	168.25	0	0.00	168.00	2	2,935	0.07%
2021/03/23	1	169.50	1	170.50	169.00	0	2,947	0.00%
2021/03/22	0	0.00	1	169.50	170.00	-1	2,968	-0.03%
2021/03/19	3	168.00	0	0.00	168.50	3	2,986	0.10%
2021/03/17	1	169.00	0	0.00	168.00	1	3,038	0.03%
2021/03/16	1	168.00	0	0.00	170.00	1	3,128	0.03%
2021/03/12	0	0.00	3	170.67	169.50	-3	3,180	-0.09%
2021/03/11	2	166.50	1	168.50	167.50	1	3,187	0.03%
2021/03/10	1	167.00	1	169.00	166.00	0	3,174	0.00%
2021/03/09	0	165.50	0	0.00	165.50	0	3,196	0.00%
2021/03/08	3	168.00	0	0.00	166.00	3	3,191	0.09%
2021/03/05	3	168.17	0	0.00	167.50	3	3,185	0.09%
2021/03/04	6	172.58	7	172.93	170.00	-1	3,169	-0.03%
2021/03/03	2	169.25	5.1	170.39	172.00	-3.1	3,145	-0.10%
2021/03/02	8	171.00	9	173.83	169.00	-1	3,132	-0.03%
2021/02/26	2	165.50	68.1	167.91	169.00	-66.1	3,074	-2.15%
2021/02/25	8.1	163.15	0	0.00	163.00	8.1	2,982	0.27%
2021/02/24	6.1	167.66	2	170.25	166.50	4.1	2,927	0.14%
2021/02/23	2	166.50	3	167.50	169.00	-1	2,907	-0.03%
2021/02/22	6	168.50	2	169.00	168.50	4	3,006	0.13%
2021/02/19	6	167.92	14.1	168.96	169.00	-8.1	3,025	-0.27%
2021/02/18	1	163.00	5.1	164.81	164.50	-4.1	3,009	-0.14%
2021/02/17	64	165.60	4	164.25	164.00	60	3,109	1.93%
2021/02/05	0	0.00	5	160.80	161.50	-5	3,085	-0.16%
2021/02/04	1	156.00	8	157.19	157.00	-7	3,021	-0.23%
2021/02/02	1	153.50	3	155.50	155.00	-2	3,051	-0.07%
2021/02/01	3	151.00	1	153.00	152.50	2	3,051	0.07%
2021/01/29	9	153.83	0	0.00	150.50	9	3,059	0.29%
2021/01/28	4	157.63	0	0.00	156.50	4	3,028	0.13%
2021/01/27	1	162.00	1	161.50	162.50	0	3,002	0.00%
2021/01/26	1	162.50	0	0.00	161.00	1	3,034	0.03%
2021/01/25	1	159.50	4	159.13	161.00	-3	3,053	-0.10%
2021/01/22	0	0.00	7	159.43	161.50	-7	3,034	-0.23%
2021/01/21	1	155.50	1	156.00	156.00	0	2,990	0.00%
2021/01/20	8.1	155.44	1	155.50	155.00	7.1	2,978	0.24%
2021/01/19	0	0.00	2	160.00	158.50	-2	2,944	-0.07%
2021/01/18	1	157.50	4	160.88	159.50	-3	2,926	-0.10%
2021/01/15	4	161.25	6	164.50	161.00	-2	2,897	-0.07%
2021/01/14	3	165.33	12	164.00	165.50	-9	2,845	-0.32%
2021/01/13	0	0.00	1	159.00	159.50	-1	2,762	-0.04%
2021/01/12	5	157.80	3	162.17	157.00	2	2,771	0.07%
2021/01/11	0	0.00	1	160.03	161.00	-1	2,833	-0.04%
2021/01/08	3	158.17	7	159.43	159.00	-4	2,821	-0.14%
2021/01/07	0	0.00	4	157.00	157.50	-4	2,801	-0.14%
2021/01/06	19.1	157.68	1	162.00	155.50	18.1	2,791	0.65%
2021/01/05	1	160.00	10	159.35	159.00	-9	2,719	-0.33%
2021/01/04	9	156.06	1	156.50	156.50	8	2,691	0.30%
2020/12/31	1	157.00	3	157.50	157.00	-2	2,668	-0.07%
2020/12/29	2	156.50	1	156.50	156.00	1	2,699	0.04%
2020/12/28	1	157.00	2	157.25	157.00	-1	2,691	-0.04%
2020/12/25	2	157.25	2	158.50	157.50	0	2,700	0.00%
2020/12/24	3	157.83	4	158.88	157.50	-1	2,711	-0.04%
2020/12/23	7	157.43	20	158.10	157.00	-13	2,705	-0.48%
2020/12/22	2	153.25	5	154.00	153.00	-3	2,671	-0.11%
2020/12/21	3	154.00	1	155.00	156.00	2	2,678	0.07%
2020/12/18	1	157.00	2	157.00	155.00	-1	2,683	-0.04%
2020/12/17	0	154.00	0	0.00	154.50	0	2,677	0.00%
2020/12/16	1	154.01	0	0.00	154.50	1	2,675	0.04%
2020/12/15	1	152.00	0	0.00	150.50	1	2,676	0.04%
2020/12/14	1	154.00	1	156.00	155.50	0	2,674	0.00%
2020/12/11	4	152.38	2	151.00	153.00	2	2,705	0.07%
2020/12/10	11	155.36	2	155.75	155.00	9	2,689	0.33%
2020/12/09	2	160.75	2	159.75	161.00	0	2,652	0.00%
2020/12/08	1	157.00	1	157.00	156.00	0	2,668	0.00%
2020/12/04	2	157.00	0	0.00	157.00	2	2,721	0.07%
2020/12/03	0	0.00	1	159.00	159.00	-1	2,756	-0.04%
2020/12/02	1	158.50	0	0.00	158.00	1	2,831	0.04%
2020/12/01	1	156.00	2	157.50	157.00	-1	2,856	-0.04%
2020/11/30	5.1	158.76	2	158.00	156.00	3.1	2,910	0.11%
2020/11/27	2	155.00	1	156.00	157.00	1	2,904	0.03%
2020/11/25	4	152.50	0	0.00	152.50	4	2,910	0.14%
2020/11/20	1	154.00	0	0.00	156.50	1	2,964	0.03%
2020/11/19	1	156.50	5	155.50	155.50	-4	2,993	-0.13%
2020/11/18	2	160.50	0	0.00	160.00	2	2,919	0.07%
2020/11/17	4	166.13	1	165.50	162.00	3	2,946	0.10%
2020/11/16	7	162.36	11	161.36	163.00	-4	3,021	-0.13%
2020/11/13	0	0.00	1	153.50	153.50	-1	2,923	-0.03%
2020/11/12	2	152.50	8	153.38	153.00	-6	2,918	-0.21%
2020/11/11	0	0.00	7	150.14	152.50	-7	2,920	-0.24%
2020/11/10	1	147.98	1	147.08	147.50	0	2,892	0.00%
2020/11/09	0	0.00	3	148.00	147.50	-3	2,891	-0.10%
2020/11/06	1	146.50	0	0.00	146.50	1	2,897	0.03%
2020/11/04	2	146.50	5	147.80	148.00	-3	2,951	-0.10%
2020/11/03	9	145.28	0	0.00	145.50	9	2,976	0.30%
2020/11/02	11	145.45	0	0.00	146.50	11	2,998	0.37%
2020/10/30	0	0.00	1	150.00	150.00	-1	2,997	-0.03%
2020/10/29	1	148.00	4	149.50	151.00	-3	3,088	-0.10%
2020/10/28	4	150.50	0	0.00	150.50	4	3,214	0.12%
2020/10/23	0	0.00	4	154.63	154.50	-4	3,363	-0.12%
2020/10/22	3	154.00	0	0.00	154.50	3	3,432	0.09%
2020/10/19	1	156.00	2.2	153.95	156.00	-1.2	3,701	-0.03%
2020/10/15	0	0.00	1	150.00	150.00	-1	3,715	-0.03%
2020/10/14	1	148.00	5	148.20	148.00	-4	3,755	-0.11%
2020/10/13	2	148.00	0	0.00	148.00	2	3,778	0.05%
2020/10/12	5	149.80	0	0.00	149.50	5	3,795	0.13%
2020/10/08	2.2	152.55	0	0.00	152.50	2.2	3,848	0.06%
2020/10/07	2	152.50	1	153.50	153.50	1	4,063	0.02%
2020/10/06	1	153.00	11	154.45	153.00	-10	4,085	-0.24%
2020/10/05	1	146.50	2	148.75	149.00	-1	4,092	-0.02%
2020/09/30	1	146.00	5	147.00	146.00	-4	4,134	-0.10%
2020/09/29	1	145.50	2	144.25	143.00	-1	4,169	-0.02%
2020/09/28	4	143.25	0	0.00	143.00	4	4,235	0.09%
2020/09/25	11	145.86	11	143.32	144.50	0	4,297	0.00%
2020/09/24	3	150.17	1	150.50	150.00	2	4,313	0.05%
2020/09/23	1	152.00	0	0.00	152.50	1	4,365	0.02%
2020/09/22	1	153.50	3	154.17	154.00	-2	4,421	-0.05%
2020/09/21	8	156.56	5	155.50	155.00	3	4,457	0.07%
2020/09/18	2	158.50	2	159.00	159.00	0	4,554	0.00%
2020/09/17	1	156.00	2	157.25	158.00	-1	4,590	-0.02%
2020/09/16	1	157.00	0	0.00	156.50	1	4,614	0.02%
2020/09/15	0	0.00	8	157.50	156.00	-8	4,610	-0.17%
2020/09/14	6	150.10	6	153.00	156.00	0	4,646	0.00%
2020/09/11	8	150.44	4	149.88	149.50	4	4,703	0.09%
2020/09/10	4	154.00	2	158.00	154.00	2	4,749	0.04%
2020/09/09	16	153.50	58	153.47	155.50	-42	4,846	-0.87%
2020/09/08	5	157.20	3	158.33	156.50	2	4,825	0.04%
2020/09/07	4	161.63	0	0.00	158.50	4	4,823	0.08%
2020/09/04	2	167.50	9	163.78	169.00	-7	4,819	-0.15%
2020/09/03	5	169.20	2	171.75	167.00	3	4,822	0.06%
2020/09/02	0	0.00	2	172.50	172.50	-2	4,812	-0.04%
2020/09/01	1.2	170.25	1	171.50	171.50	0.2	4,829	0.00%
2020/08/31	1	170.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	10	172.05	5	171.00	171.00	5	4,879	0.10%
2020/08/27	8	177.81	13	180.96	175.00	-5	4,868	-0.10%
2020/08/26	0	0.00	3	176.17	176.00	-3	4,822	-0.06%
2020/08/25	1	177.50	15	176.40	175.00	-14	4,831	-0.29%
2020/08/24	1	172.50	1	170.50	172.00	0	4,779	0.00%
2020/08/21	0	0.00	8	168.31	171.50	-8	4,811	-0.17%
2020/08/20	18	162.58	14	169.04	160.00	4	4,824	0.08%
2020/08/19	3	168.17	3	170.00	167.50	0	4,844	0.00%
2020/08/18	2	168.25	1	171.00	168.00	1	4,938	0.02%
2020/08/17	7	168.64	0	0.00	170.00	7	5,018	0.14%
2020/08/14	1	169.00	0	0.00	170.50	1	5,221	0.02%
2020/08/13	2	169.50	3	171.17	169.00	-1	5,247	-0.02%
2020/08/12	4	168.25	3	168.83	170.50	1	5,302	0.02%
2020/08/11	0	0.00	2	171.50	170.50	-2	5,475	-0.04%
2020/08/10	5	169.40	0	0.00	169.00	5	5,505	0.09%
2020/08/07	3	172.50	1	174.00	174.00	2	5,513	0.04%
2020/08/06	12	175.25	0	0.00	175.00	12	5,573	0.22%
2020/08/05	1	180.50	1	179.50	179.50	0	5,582	0.00%
2020/08/04	16	178.25	9	179.94	177.00	7	5,671	0.12%
2020/08/03	6	173.67	1	178.00	174.00	5	5,793	0.09%
2020/07/31	2	176.50	7	175.86	177.00	-5	5,763	-0.09%
2020/07/30	5	170.50	3	171.83	171.50	2	5,751	0.03%
2020/07/29	0	0.00	16	168.75	169.50	-16	5,944	-0.27%
2020/07/28	13	167.77	4	169.88	167.00	9	6,064	0.15%
2020/07/27	3	168.33	5	170.10	169.50	-2	6,095	-0.03%
2020/07/24	3	167.33	5	168.80	168.00	-2	6,096	-0.03%
2020/07/23	6	172.42	7	170.57	173.00	-1	6,042	-0.02%
2020/07/22	4	164.88	9	165.00	164.00	-5	5,865	-0.09%
2020/07/21	5.2	160.94	9	163.39	164.00	-3.8	5,847	-0.06%
2020/07/20	0	0.00	15	159.30	160.00	-15	5,800	-0.26%
2020/07/17	13	156.85	10	158.90	156.00	3	5,783	0.05%
2020/07/16	6.1	158.68	4	160.00	159.50	2.1	5,789	0.04%
2020/07/15	11.1	160.04	2	161.00	158.50	9.1	5,784	0.16%
2020/07/14	11	163.86	12	162.67	160.00	-1	5,768	-0.02%
2020/07/13	0.1	158.00	2	158.50	157.00	-1.9	5,604	-0.03%
2020/07/10	5.2	156.31	1	158.50	156.00	4.2	5,639	0.07%
2020/07/09	1	163.00	1	165.50	161.50	0	5,612	0.00%
2020/07/08	10	161.95	1	162.50	163.00	9	5,584	0.16%
2020/07/07	13.2	163.86	0	0.00	162.00	13.2	5,555	0.24%
2020/07/06	6	167.00	6	166.75	167.00	0	5,503	0.00%
2020/07/03	4	164.63	2	165.75	166.50	2	5,485	0.04%
2020/07/02	1	162.50	2	163.00	162.50	-1	5,469	-0.02%
2020/07/01	3	160.00	2	161.00	159.50	1	5,525	0.02%
2020/06/30	2	158.75	0	0.00	159.50	2	5,477	0.04%
2020/06/29	6	158.92	15	159.57	158.50	-9	5,470	-0.16%
2020/06/24	3	155.33	0	0.00	154.50	3	5,387	0.06%
2020/06/23	12.1	157.36	1	158.00	156.00	11.1	5,381	0.21%
2020/06/19	4	161.25	2	161.50	161.00	2	5,449	0.04%
2020/06/18	3	162.17	7	162.07	162.50	-4	5,435	-0.07%
2020/06/17	4	155.88	1	157.50	158.00	3	5,378	0.06%
2020/06/16	6	154.75	6	156.67	159.00	0	5,352	0.00%
2020/06/15	1	151.00	5	151.70	149.50	-4	5,300	-0.08%
2020/06/12	2	145.50	2	145.75	149.00	0	5,341	0.00%
2020/06/11	8	152.31	1	157.50	149.00	7	5,362	0.13%
2020/06/10	2	153.50	5	152.70	155.00	-3	5,315	-0.06%
2020/06/09	4	151.25	10	151.60	151.50	-6	5,398	-0.11%
2020/06/08	4	148.88	2	149.75	148.50	2	5,491	0.04%
2020/06/05	9	148.39	4	148.50	148.00	5	5,509	0.09%
2020/06/04	4	150.50	4	150.00	152.00	0	5,543	0.00%
2020/06/03	0	0.00	4	151.00	151.00	-4	5,575	-0.07%
2020/06/02	4	149.25	2	150.25	149.00	2	5,606	0.04%
2020/06/01	0	0.00	5	150.30	150.00	-5	5,617	-0.09%
2020/05/29	2	147.75	12	148.46	147.50	-10	5,609	-0.18%
2020/05/28	7	151.21	2	153.75	148.00	5	5,641	0.09%
2020/05/27	31	153.02	34	152.82	152.00	-3	5,630	-0.05%
2020/05/26	34	152.65	30	151.82	153.00	4	5,605	0.07%
2020/05/25	5	145.00	34	147.26	148.00	-29	5,467	-0.53%
2020/05/22	31	144.29	22	144.11	143.00	9	5,360	0.17%
2020/05/21	79	146.72	116	143.92	147.00	-37	5,300	-0.70%	大賣/
2020/05/20	1	136.00	0	0.00	135.50	1	5,122	0.02%
2020/05/19	1	135.50	5	137.30	135.00	-4	5,135	-0.08%
2020/05/18	12	137.17	7	134.43	134.00	5	5,106	0.10%
2020/05/15	5	142.40	7	143.14	144.00	-2	4,946	-0.04%
2020/05/14	5	143.00	13	143.69	141.00	-8	4,963	-0.16%
2020/05/13	5	146.00	3	146.17	145.50	2	4,927	0.04%
2020/05/12	7	145.64	52	146.38	144.00	-45	4,894	-0.92%
2020/05/11	9	146.67	13	146.15	146.00	-4	4,952	-0.08%
2020/05/08	29	142.26	28	143.63	144.00	1	4,862	0.02%
2020/05/07	9	137.28	2	137.50	137.50	7	4,729	0.15%
2020/05/06	4	133.75	6	133.83	134.00	-2	4,677	-0.04%
2020/05/05	27	133.67	8	132.50	132.00	19	4,652	0.41%
2020/05/04	2	132.00	28	130.61	130.50	-26	4,519	-0.58%
2020/04/30	5	126.30	17	127.24	130.00	-12	4,509	-0.27%
2020/04/29	28	124.11	0	0.00	124.50	28	4,588	0.61%
2020/04/28	6	122.67	1	122.50	123.50	5	4,750	0.11%
2020/04/27	0	0.00	1	122.00	122.00	-1	4,804	-0.02%
2020/04/22	1	121.00	1	121.50	121.50	0	4,857	0.00%
2020/04/20	1	123.00	2	124.75	124.50	-1	4,968	-0.02%
2020/04/16	1	123.50	1	124.00	123.50	0	5,017	0.00%
2020/04/15	0	0.00	2	123.25	123.00	-2	5,046	-0.04%
2020/04/14	0	0.00	1	119.50	120.00	-1	5,035	-0.02%
2020/04/13	2	117.50	1	117.50	117.00	1	5,095	0.02%
2020/04/09	1	115.50	0	0.00	115.00	1	5,231	0.02%
2020/04/08	0	0.00	1	118.00	117.00	-1	5,322	-0.02%
2020/04/07	13	115.54	1	116.50	116.00	12	5,334	0.22%
2020/04/06	1	110.50	4	111.13	114.00	-3	5,373	-0.06%
2020/03/31	1	107.50	1	106.00	106.00	0	5,684	0.00%
2020/03/27	1	109.50	7	108.93	105.50	-6	5,896	-0.10%
2020/03/26	1	106.00	4	105.00	106.50	-3	5,861	-0.05%
2020/03/25	0	0.00	34	105.63	105.50	-34	5,822	-0.58%
2020/03/24	4	98.23	3	97.63	99.60	1	5,763	0.02%
2020/03/23	16	94.81	15	94.30	92.60	1	5,773	0.02%
2020/03/20	20	96.90	22	97.57	97.50	-2	5,760	-0.03%
2020/03/19	25	95.93	0	0.00	90.00	25	5,736	0.44%
2020/03/18	33	103.53	67	103.41	100.00	-34	5,755	-0.59%
2020/03/17	3	99.83	45	102.13	101.00	-42	5,731	-0.73%
2020/03/13	31	104.13	20	108.00	109.00	11	5,656	0.19%
2020/03/12	3	114.67	96	118.47	115.50	-93	5,564	-1.67%
2020/03/11	0	0.00	1	126.50	125.50	-1	5,449	-0.02%
2020/03/10	1	121.00	1	122.50	125.50	0	5,433	0.00%
2020/03/06	1	125.00	1	126.00	125.50	0	5,320	0.00%
2020/03/05	0	0.00	1	124.50	123.50	-1	5,330	-0.02%
2020/03/04	1	122.50	2	122.50	122.50	-1	5,336	-0.02%
2020/03/03	0	0.00	2	124.00	123.50	-2	5,354	-0.04%
2020/02/26	0	0.00	1.7	128.42	128.00	-1.7	5,350	-0.03%
2020/02/24	1	125.50	1	126.50	126.50	0	5,387	0.00%
2020/02/21	51	125.50	1	125.50	125.50	50	5,418	0.92%
2020/02/20	31	127.53	0	0.00	127.50	31	5,410	0.57%
2020/02/19	1	127.50	35	127.67	127.50	-34	5,414	-0.63%
2020/02/17	12	129.50	0	0.00	128.50	12	5,496	0.22%
2020/02/14	23	128.50	8	127.94	128.50	15	5,517	0.27%
2020/02/13	4	128.13	239	127.99	127.50	-235	5,663	-4.15%	大賣/鉅額交易
2020/02/12	5	124.80	78	127.16	127.50	-73	5,725	-1.27%
2020/02/11	1	119.50	4	120.50	120.50	-3	5,696	-0.05%
2020/02/10	5	117.60	7	118.00	117.50	-2	5,887	-0.03%
2020/02/07	3	117.83	1	118.50	117.50	2	6,058	0.03%
2020/02/06	5	120.60	3	120.00	121.00	2	6,165	0.03%
2020/02/05	6	117.92	6	118.17	118.50	0	6,355	0.00%
2020/02/04	6	116.42	2	118.50	119.50	4	6,449	0.06%
2020/02/03	2	109.50	1	112.00	112.00	1	6,647	0.02%
2020/01/31	17	116.44	19	116.45	115.50	-2	6,521	-0.03%
2020/01/30	305	122.50	0	0.00	122.50	305	6,415	4.75%	大買/鉅額交易
2020/01/20	32	136.45	169	135.54	136.00	-137	6,360	-2.15%	大賣/鉅額交易
2020/01/17	2	133.50	205	135.50	135.50	-203	6,369	-3.19%	大賣/鉅額交易
2020/01/16	49	133.94	1	133.00	134.50	48	6,364	0.75%
2020/01/15	18	134.56	4	133.38	132.00	14	6,397	0.22%
2020/01/14	12	136.17	3	136.00	136.00	9	6,455	0.14%
2020/01/13	1	133.50	5	131.90	134.50	-4	6,416	-0.06%
2020/01/10	3	129.67	0	0.00	129.00	3	6,453	0.05%
2020/01/09	2	131.00	4	131.38	131.00	-2	6,502	-0.03%
2020/01/08	130	127.50	1	127.00	127.00	129	6,533	1.97%	大買/鉅額交易
2020/01/07	69	129.63	1	129.50	129.50	68	6,544	1.04%
2020/01/06	107	131.69	4	132.49	132.00	103	6,526	1.58%	大買/鉅額交易
2020/01/03	86	133.64	13	138.31	133.00	73	6,586	1.11%
2020/01/02	100	138.65	4	136.88	137.50	96	6,633	1.45%
2019/12/31	0	0.00	1	137.00	137.00	-1	6,621	-0.02%
2019/12/30	6	137.08	155	136.61	136.50	-149	6,600	-2.26%	大賣/鉅額交易
2019/12/27	2	136.75	155	136.01	135.00	-153	6,597	-2.32%	大賣/鉅額交易
2019/12/26	9	135.06	18	134.92	135.50	-9	6,497	-0.14%
2019/12/25	9	129.22	35	128.63	131.50	-26	6,244	-0.42%
2019/12/24	51	125.27	2	125.25	125.00	49	6,056	0.81%
2019/12/20	4	124.63	0	0.00	125.00	4	6,103	0.07%
2019/12/19	2	125.50	0	0.00	124.50	2	6,160	0.03%
2019/12/18	1	124.00	1	126.50	124.00	0	6,181	0.00%
2019/12/17	51	124.57	1	124.50	124.50	50	6,162	0.81%
2019/12/16	0	0.00	1	125.00	125.00	-1	6,203	-0.02%
2019/12/13	53	122.75	2	120.75	123.50	51	6,311	0.81%
2019/12/12	72	122.09	3	120.83	121.00	69	6,307	1.09%
2019/12/09	50	124.54	0	0.00	123.00	50	6,764	0.74%
2019/12/05	51	124.15	1	124.00	123.00	50	6,943	0.72%
2019/12/03	0	0.00	1	122.50	122.50	-1	7,155	-0.01%
2019/12/02	3	118.50	2	120.25	120.00	1	7,182	0.01%
2019/11/29	2	122.00	0	0.00	122.00	2	7,139	0.03%
2019/11/26	1	125.50	6	125.00	126.00	-5	7,256	-0.07%
2019/11/25	2	122.50	1	122.00	122.00	1	7,193	0.01%
2019/11/22	1	121.50	76	121.62	121.00	-75	7,273	-1.03%
2019/11/21	4	121.00	79	119.84	121.00	-75	7,340	-1.02%
2019/11/20	3	121.17	100	121.83	121.50	-97	7,361	-1.32%
2019/11/19	2	126.00	2	125.00	125.00	0	7,409	0.00%
2019/11/18	2	124.75	1	126.00	124.50	1	7,413	0.01%
2019/11/15	3	126.67	0	0.00	126.50	3	7,478	0.04%
2019/11/14	4	124.88	7	125.50	126.00	-3	7,486	-0.04%
2019/11/13	1	125.00	1	125.50	125.50	0	7,477	0.00%
2019/11/12	51	121.60	3	123.50	124.00	48	7,479	0.64%
2019/11/11	2	117.25	9	117.89	117.50	-7	7,539	-0.09%
2019/11/08	57	119.35	5	119.50	119.00	52	7,534	0.69%
2019/11/07	13	120.54	3	124.00	121.00	10	7,592	0.13%
2019/11/06	25	129.50	88	126.57	125.00	-63	7,518	-0.84%
2019/11/05	10	131.95	11	133.05	130.50	-1	7,426	-0.01%
2019/11/04	82	135.71	14	133.82	131.00	68	7,382	0.92%
2019/11/01	20	131.35	7	130.86	133.00	13	7,208	0.18%
2019/10/31	4	129.88	229	130.62	127.50	-225	7,219	-3.12%	大賣/鉅額交易
2019/10/30	0	0.00	1	125.00	125.50	-1	7,228	-0.01%
2019/10/29	76	127.57	0	0.00	126.00	76	7,315	1.04%
2019/10/28	2	127.50	1	127.50	129.50	1	7,375	0.01%
2019/10/25	0	0.00	1	129.00	128.00	-1	7,378	-0.01%
2019/10/24	83	127.90	0	0.00	129.00	83	7,422	1.12%
2019/10/23	2	129.25	0	0.00	128.00	2	7,488	0.03%
2019/10/22	7	131.79	14	130.57	130.50	-7	7,499	-0.09%
2019/10/21	1	129.00	3	129.33	128.50	-2	7,552	-0.03%
2019/10/18	1	128.00	2	127.75	127.50	-1	7,800	-0.01%
2019/10/15	1	124.00	1	126.50	123.50	0	7,789	0.00%
2019/10/14	22	128.43	0	0.00	126.50	22	7,838	0.28%
2019/10/09	6	122.50	2	123.00	124.00	4	7,876	0.05%
2019/10/08	4	125.88	0	0.00	125.00	4	7,870	0.05%
2019/10/07	35	131.33	1	131.50	131.50	34	7,906	0.43%
2019/10/04	0	0.00	6	127.92	127.50	-6	7,970	-0.08%
2019/10/03	28	126.13	1	124.50	126.50	27	7,966	0.34%
2019/10/02	10	129.00	1	129.00	129.00	9	7,944	0.11%
2019/10/01	2	128.25	4	129.38	129.50	-2	7,933	-0.03%
2019/09/27	12	128.13	0	0.00	125.50	12	7,941	0.15%
2019/09/26	23	131.87	0	0.00	130.00	23	7,968	0.29%
2019/09/25	6	128.50	0	0.00	128.50	6	8,040	0.07%
2019/09/24	1	129.00	1	131.50	128.50	0	8,341	0.00%
2019/09/23	4	130.63	0	0.00	130.50	4	8,363	0.05%
2019/09/20	20	132.00	0	0.00	133.00	20	8,474	0.24%
2019/09/19	44	132.50	4	131.75	132.00	40	8,483	0.47%
2019/09/18	43	135.02	2	135.00	134.50	41	8,440	0.49%
2019/09/17	7	140.36	15	139.73	140.00	-8	8,313	-0.10%
2019/09/16	1	136.00	5	138.70	139.00	-4	8,364	-0.05%
2019/09/12	5	135.20	18	134.61	136.00	-13	8,359	-0.16%
2019/09/11	1	130.00	6	131.67	130.00	-5	8,218	-0.06%
2019/09/10	0	0.00	1	127.50	127.50	-1	8,177	-0.01%
2019/09/09	19	129.89	0	0.00	128.00	19	8,163	0.23%
2019/09/06	10	137.00	1	136.50	135.50	9	8,020	0.11%
2019/09/05	2	139.00	10	137.70	139.50	-8	8,001	-0.10%
2019/09/04	1	131.00	2	133.75	134.00	-1	7,930	-0.01%
2019/09/03	2	133.00	4	132.38	133.50	-2	8,053	-0.02%
2019/09/02	6	129.33	2	134.50	133.50	4	8,114	0.05%
2019/08/30	4	134.00	2	132.50	132.00	2	8,096	0.02%
2019/08/29	2	132.00	4	135.50	136.50	-2	8,041	-0.02%
2019/08/27	2	134.25	3	136.00	133.50	-1	8,051	-0.01%
2019/08/26	6	133.25	1	133.00	131.50	5	8,014	0.06%
2019/08/23	3	136.00	6	136.75	139.00	-3	7,968	-0.04%
2019/08/22	8	140.19	7	140.21	139.50	1	7,947	0.01%
2019/08/21	2	135.75	2	136.50	137.00	0	7,910	0.00%
2019/08/20	7	137.64	4	138.63	135.50	3	7,986	0.04%
2019/08/19	3	133.50	8	134.38	134.00	-5	7,943	-0.06%
2019/08/16	6	132.92	6	133.67	131.50	0	7,919	0.00%
2019/08/15	4	130.88	74	131.93	132.50	-70	7,896	-0.89%
2019/08/14	16	134.75	81	133.47	134.50	-65	7,857	-0.83%
2019/08/13	10	127.30	12	125.13	127.00	-2	7,700	-0.03%
2019/08/12	6	129.08	15	128.00	125.00	-9	7,680	-0.12%
2019/08/08	77	125.52	5.2	125.90	126.00	71.8	7,580	0.95%
2019/08/07	42	122.68	13	123.23	121.50	29	7,480	0.39%
2019/08/06	4	116.63	3	116.33	119.00	1	7,366	0.01%
2019/08/05	0	0.00	7	117.57	115.50	-7	7,333	-0.10%
2019/08/02	55	119.42	115	120.15	118.00	-60	7,331	-0.82%	大賣/
2019/08/01	17	125.82	19	126.58	126.00	-2	7,255	-0.03%
2019/07/31	60	122.25	2	121.75	120.00	58	6,983	0.83%
2019/07/30	1	118.00	119	116.13	119.50	-118	6,906	-1.71%	大賣/鉅額交易
2019/07/29	0	0.00	71	122.01	121.50	-71	6,894	-1.03%
2019/07/26	2	123.00	4	125.38	124.00	-2	6,936	-0.03%
2019/07/25	1	120.50	4	123.50	123.00	-3	6,856	-0.04%
2019/07/24	3	119.50	0	0.00	120.50	3	6,787	0.04%
2019/07/23	7	119.43	116	118.99	119.50	-109	6,821	-1.60%	大賣/鉅額交易
2019/07/22	6	120.67	6	120.33	121.50	0	6,689	0.00%
2019/07/19	4	112.63	13	113.50	115.00	-9	6,405	-0.14%
2019/07/17	1	111.00	1	112.00	110.00	0	6,334	0.00%
2019/07/16	1	111.50	0	0.00	111.00	1	6,304	0.02%
2019/07/15	2	113.00	1	112.50	113.00	1	6,262	0.02%
2019/07/12	3	109.83	8	109.31	110.00	-5	6,250	-0.08%
2019/07/11	22	108.07	149	107.40	108.50	-127	6,257	-2.03%	大賣/鉅額交易
2019/07/10	11	101.55	5	103.00	102.50	6	6,288	0.10%
2019/07/09	0	0.00	3	100.47	101.00	-3	6,206	-0.05%
2019/07/08	10	99.74	5	100.78	99.10	5	6,186	0.08%
2019/07/05	2	100.10	2	100.10	100.50	0	6,183	0.00%
2019/07/04	10	100.11	4	100.70	101.00	6	6,247	0.10%
2019/07/03	10	100.38	3	102.27	99.80	7	6,297	0.11%
2019/07/02	11	101.91	6	103.50	102.50	5	6,275	0.08%
2019/07/01	83	98.62	43	101.25	103.00	40	6,241	0.64%
2019/06/28	3	93.40	4	93.80	93.70	-1	5,961	-0.02%
2019/06/27	0	0.00	9	97.28	95.60	-9	6,064	-0.15%
2019/06/26	3	94.60	4	94.60	94.80	-1	6,140	-0.02%
2019/06/25	5	94.38	4	95.55	94.80	1	6,124	0.02%
2019/06/24	2	94.75	0	0.00	94.70	2	6,214	0.03%
2019/06/21	31	96.75	3	94.80	95.10	28	6,306	0.44%
2019/06/20	142	97.10	17	98.03	98.50	125	6,166	2.03%	大買/鉅額交易
2019/06/19	201	94.92	4	95.20	95.70	197	6,030	3.27%	大買/鉅額交易
2019/06/18	0	0.00	4	90.70	91.40	-4	5,919	-0.07%
2019/06/17	0	0.00	5	90.00	90.10	-5	5,896	-0.08%
2019/06/14	8	89.13	1	88.80	88.50	7	5,878	0.12%
2019/06/13	9	92.43	7	90.70	90.10	2	5,873	0.03%
2019/06/12	2	90.70	6	90.18	91.70	-4	5,956	-0.07%
2019/06/11	67	88.55	1	90.90	88.30	66	5,952	1.11%
2019/06/10	0	0.00	17	85.25	87.00	-17	5,811	-0.29%
2019/06/06	8	82.24	0	0.00	82.00	8	5,772	0.14%
2019/06/05	1	84.40	5	85.02	84.20	-4	5,737	-0.07%
2019/06/04	5	84.40	1	86.50	83.40	4	5,710	0.07%
2019/06/03	2	84.75	3	86.53	85.90	-1	5,677	-0.02%
2019/05/31	1	83.80	59	84.15	85.90	-58	5,758	-1.01%
2019/05/30	1	82.30	26	82.79	82.90	-25	5,783	-0.43%
2019/05/28	1	81.40	2	82.30	80.00	-1	5,885	-0.02%
2019/05/27	2	83.10	4	80.93	81.70	-2	5,889	-0.03%
2019/05/24	9	85.64	1	85.40	84.70	8	5,874	0.14%
2019/05/23	4	86.83	0	0.00	86.00	4	5,909	0.07%
2019/05/22	4	90.30	3	91.00	88.30	1	5,997	0.02%
2019/05/21	3	87.77	2	90.75	90.60	1	6,014	0.02%
2019/05/20	1	87.70	2	88.60	87.60	-1	6,031	-0.02%
2019/05/17	5	90.40	3	90.03	89.90	2	5,988	0.03%
2019/05/16	10	94.40	14	93.62	92.70	-4	6,015	-0.07%
2019/05/15	4	97.08	6	97.32	97.90	-2	6,111	-0.03%
2019/05/14	5	93.40	3	93.00	94.20	2	6,172	0.03%
2019/05/13	6	92.85	171	93.05	92.80	-165	6,252	-2.64%	大賣/鉅額交易
2019/05/10	3	99.83	6	98.15	97.50	-3	6,207	-0.05%
2019/05/09	7	98.83	28	98.32	98.60	-21	6,259	-0.34%
2019/05/08	17	97.01	18	96.15	97.90	-1	6,174	-0.02%
2019/05/07	1	95.10	28	95.19	94.60	-27	6,146	-0.44%
2019/05/06	36	93.94	8	94.64	93.40	28	6,159	0.45%
2019/05/03	4	100.60	3	100.83	100.50	1	6,090	0.02%
2019/05/02	0	0.00	1	99.00	98.80	-1	6,254	-0.02%
2019/04/30	6	98.82	1	97.90	99.20	5	6,420	0.08%
2019/04/29	7	98.11	1	98.40	97.50	6	6,528	0.09%
2019/04/26	5	99.84	2	99.90	100.00	3	6,595	0.05%
2019/04/25	0	0.00	8	102.00	102.00	-8	6,748	-0.12%
2019/04/24	7	102.07	3	103.00	103.50	4	6,934	0.06%
2019/04/23	31	104.66	5	103.50	103.50	26	6,876	0.38%
2019/04/22	45	109.81	12	106.83	107.50	33	6,782	0.49%
2019/04/19	14	108.00	7	109.14	107.00	7	6,710	0.10%
2019/04/18	22	109.36	0	0.00	107.50	22	6,646	0.33%
2019/04/17	57	111.89	16	110.69	111.50	41	6,561	0.62%
2019/04/16	14	107.04	21	105.17	109.00	-7	6,455	-0.11%
2019/04/15	16	105.00	5	103.50	102.00	11	6,270	0.18%
2019/04/12	4	100.50	2	102.25	100.50	2	6,194	0.03%
2019/04/11	17	105.47	1	101.50	101.50	16	6,168	0.26%
2019/04/10	5	103.50	3	102.67	103.50	2	6,091	0.03%
2019/04/09	4	101.45	5	101.50	99.70	-1	6,018	-0.02%
2019/04/08	87	100.56	0	0.00	99.40	87	5,901	1.47%
2019/04/03	9	102.83	0	0.00	100.50	9	5,827	0.15%
2019/04/02	4	104.75	12	105.42	104.50	-8	5,757	-0.14%
2019/04/01	6	105.08	0	0.00	102.50	6	5,726	0.10%
2019/03/29	7	101.44	10	103.30	106.50	-3	5,539	-0.05%
2019/03/28	2	98.80	0	0.00	97.00	2	5,363	0.04%
2019/03/27	3	100.83	31	100.58	99.60	-28	5,392	-0.52%
2019/03/26	4	98.43	7	98.50	98.40	-3	5,369	-0.06%
2019/03/25	3	93.27	3	93.40	93.50	0	5,347	0.00%
2019/03/22	6	96.80	2	99.75	96.10	4	5,353	0.07%
2019/03/21	3	98.33	3	98.83	98.00	0	5,329	0.00%
2019/03/20	1	98.10	0	0.00	96.60	1	5,318	0.02%
2019/03/19	3	97.90	1	97.50	97.00	2	5,316	0.04%
2019/03/18	4	97.58	0	0.00	97.30	4	5,336	0.07%
2019/03/15	5	99.02	8	99.60	98.00	-3	5,323	-0.06%
2019/03/14	5	93.60	18	94.56	96.30	-13	5,242	-0.25%
2019/03/13	1	92.00	0	0.00	92.00	1	5,229	0.02%
2019/03/12	0	0.00	35	93.16	93.50	-35	5,329	-0.66%
2019/03/08	1	92.00	1	93.30	93.80	0	5,478	0.00%
2019/03/07	0	0.00	5	93.30	93.30	-5	5,476	-0.09%
2019/03/06	24	91.16	101	91.84	93.00	-77	5,457	-1.41%	大賣/
2019/03/05	2	91.25	4	91.95	94.90	-2	5,344	-0.04%
2019/03/04	2	91.75	12	93.12	93.00	-10	5,294	-0.19%
2019/02/27	2	94.95	7	95.66	95.20	-5	5,163	-0.10%
2019/02/26	17	94.90	1	94.90	94.10	16	5,066	0.32%
2019/02/25	0	0.00	5	95.72	96.50	-5	4,981	-0.10%
2019/02/22	1	95.20	8	94.06	93.50	-7	4,873	-0.14%
2019/02/21	4	92.88	5	92.94	92.30	-1	4,762	-0.02%
2019/02/20	15	92.08	6	92.10	90.20	9	4,623	0.19%
2019/02/19	1	88.70	7	88.71	90.00	-6	4,541	-0.13%
2019/02/18	8	88.33	5	88.60	87.70	3	4,454	0.07%
2019/02/15	17	88.35	39	87.96	88.20	-22	4,421	-0.50%
2019/02/14	5	85.88	3	87.37	87.00	2	4,304	0.05%
2019/02/13	6	84.27	13	84.58	84.50	-7	4,141	-0.17%
2019/02/12	26	83.52	17	82.50	82.00	9	4,023	0.22%
2019/02/11	4	80.28	1	80.40	80.40	3	3,909	0.08%
2019/01/30	5	79.80	7	80.36	80.00	-2	3,887	-0.05%
2019/01/29	1	77.40	0	0.00	77.40	1	3,802	0.03%
2019/01/28	3	77.83	0	0.00	77.50	3	3,806	0.08%
2019/01/25	10	78.77	18	78.62	78.70	-8	3,827	-0.21%
2019/01/24	1	80.00	1	81.00	80.10	0	3,808	0.00%
2019/01/23	5	82.00	2	82.05	81.50	3	3,787	0.08%
2019/01/22	11	78.79	20	79.15	79.50	-9	3,554	-0.25%
2019/01/21	2	78.35	9	79.67	80.40	-7	3,406	-0.21%
2019/01/18	7	76.79	16	77.94	76.60	-9	3,335	-0.27%
2019/01/17	6	75.48	10	75.73	74.30	-4	3,250	-0.12%
2019/01/16	9	74.40	15	75.41	75.70	-6	3,108	-0.19%
2019/01/15	0	0.00	13	68.28	68.90	-13	2,928	-0.44%
2019/01/14	1	67.90	5	68.90	68.00	-4	2,934	-0.14%
2019/01/11	0	0.00	5	69.30	68.70	-5	2,976	-0.17%
2019/01/10	5	68.50	12	68.26	68.40	-7	2,975	-0.24%
2019/01/09	8	68.53	1	69.10	68.50	7	2,971	0.24%
2019/01/08	0	0.00	5	68.74	69.00	-5	2,977	-0.17%
2019/01/07	24	68.84	7	69.01	68.60	17	2,978	0.57%
2019/01/04	16	65.18	3	65.37	65.30	13	3,006	0.43%
2019/01/03	5	66.66	1	66.30	66.60	4	3,043	0.13%
2019/01/02	1	66.60	4	66.63	66.50	-3	3,099	-0.10%
2018/12/28	8	66.18	2	66.40	65.70	6	3,089	0.19%
2018/12/27	2	66.55	6	65.40	65.40	-4	3,084	-0.13%
2018/12/26	14	66.03	0	0.00	64.50	14	3,070	0.46%
2018/12/25	2	65.95	3	66.37	66.40	-1	3,057	-0.03%
2018/12/24	2	66.65	6	67.50	67.50	-4	3,068	-0.13%
2018/12/22	0	0.00	1	66.80	66.80	-1	3,061	-0.03%
2018/12/21	1	65.40	5	66.66	67.50	-4	3,076	-0.13%
2018/12/20	1	66.10	1	65.60	64.20	0	3,016	0.00%
2018/12/19	5	68.60	22	69.38	67.40	-17	2,947	-0.58%
2018/12/18	22	71.43	1	72.00	68.90	21	2,836	0.74%
2018/12/17	6	76.58	1	76.20	75.70	5	2,734	0.18%
2018/12/14	5	77.76	0	0.00	77.30	5	2,734	0.18%
2018/12/13	4	79.75	1	79.80	78.40	3	2,716	0.11%
2018/12/12	1	80.70	2	81.20	81.20	-1	2,686	-0.04%
2018/12/11	4	80.45	8	81.25	81.00	-4	2,684	-0.15%
2018/12/10	0	0.00	3	78.13	77.50	-3	2,655	-0.11%
2018/12/07	4	77.20	1	75.80	76.20	3	2,633	0.11%
2018/12/06	3	79.13	1	79.20	76.30	2	2,565	0.08%
2018/12/05	13	85.35	0	0.00	82.90	13	2,542	0.51%
2018/12/04	3	87.13	7	86.97	88.10	-4	2,457	-0.16%
2018/12/03	0	0.00	10	78.96	80.10	-10	2,343	-0.43%
2018/11/30	19	72.93	0	0.00	72.90	19	2,262	0.84%
2018/11/29	6	75.92	1	76.90	75.00	5	2,259	0.22%
2018/11/28	3	73.00	3	74.00	73.80	0	2,275	0.00%
2018/11/27	1	70.30	7	72.70	72.60	-6	2,265	-0.26%
2018/11/26	2	69.50	0	0.00	69.00	2	2,259	0.09%
2018/11/22	3	71.10	0	0.00	70.20	3	2,381	0.13%
2018/11/21	0	0.00	1	71.80	71.50	-1	2,432	-0.04%
2018/11/19	0	0.00	18	72.16	72.30	-18	2,512	-0.72%
2018/11/15	0	0.00	1	70.10	70.10	-1	2,556	-0.04%
2018/11/13	2	68.65	32	67.29	69.00	-30	2,634	-1.14%
2018/11/12	1	69.10	4	70.15	70.40	-3	2,639	-0.11%
2018/11/09	5	70.70	41	69.50	69.70	-36	2,654	-1.36%
2018/11/07	0	0.00	5	71.48	72.40	-5	2,678	-0.19%
2018/11/06	4	71.10	3	72.03	70.00	1	2,714	0.04%
2018/11/05	1	71.40	10	71.31	72.00	-9	2,727	-0.33%
2018/11/02	2	68.50	4	69.20	68.90	-2	2,730	-0.07%
2018/11/01	2	64.30	6	66.20	66.00	-4	2,732	-0.15%
2018/10/31	1	60.60	10.6	61.71	61.90	-9.6	2,732	-0.35%
2018/10/30	0	0.00	7	57.54	57.90	-7	2,716	-0.26%
2018/10/29	7	57.53	8	57.65	57.10	-1	2,798	-0.04%
2018/10/26	6	56.20	4	57.93	56.20	2	2,892	0.07%
2018/10/25	5	59.52	0	0.00	59.20	5	2,941	0.17%
2018/10/24	3	66.70	1	67.20	65.70	2	2,905	0.07%
2018/10/23	20	69.08	22	68.17	67.50	-2	2,860	-0.07%
2018/10/22	0	0.00	1	72.50	72.50	-1	2,837	-0.04%
2018/10/19	5	72.06	0	0.00	74.60	5	2,830	0.18%
2018/10/18	0	0.00	2	74.95	75.50	-2	2,811	-0.07%
2018/10/16	0	0.00	4	73.40	74.00	-4	2,861	-0.14%
2018/10/15	4	69.70	1	70.40	70.40	3	2,879	0.10%
2018/10/11	4	70.27	0	0.00	70.20	4	2,793	0.14%
2018/10/09	7	77.36	3	77.33	78.00	4	2,747	0.15%
2018/10/08	0	0.00	1	81.20	82.60	-1	2,705	-0.04%
2018/10/05	6	82.58	0	0.00	81.60	6	2,732	0.22%
2018/10/04	0	0.00	1	86.70	86.70	-1	2,713	-0.04%
2018/10/02	6	85.65	1	85.40	85.40	5	2,727	0.18%
2018/10/01	0	0.00	2	86.45	88.10	-2	2,723	-0.07%
2018/09/28	10.6	85.73	7	84.83	86.00	3.6	2,749	0.13%
2018/09/27	0	0.00	2	83.45	83.00	-2	2,740	-0.07%
2018/09/26	2	82.80	2	83.05	83.40	0	2,725	0.00%
2018/09/25	0	0.00	1	83.20	83.70	-1	2,725	-0.04%
2018/09/21	1	82.30	0	0.00	82.40	1	2,722	0.04%
2018/09/20	0	0.00	1	78.50	79.00	-1	2,723	-0.04%
2018/09/19	0	0.00	1	80.70	80.70	-1	2,698	-0.04%
2018/09/18	1	81.60	0	0.00	81.50	1	2,697	0.04%
2018/09/17	5	82.50	0	0.00	82.00	5	2,697	0.19%
2018/09/14	1	82.00	8	82.34	84.40	-7	2,685	-0.26%
2018/09/13	0	0.00	2	80.15	81.00	-2	2,676	-0.07%
2018/09/12	0	0.00	1	78.60	78.50	-1	2,658	-0.04%
2018/09/11	2	78.05	2	77.10	77.40	0	2,657	0.00%
2018/09/10	13	78.18	3	77.77	78.00	10	2,613	0.38%
2018/09/07	2	84.65	1	87.00	84.40	1	2,634	0.04%
2018/09/06	3	89.03	0	0.00	88.60	3	2,625	0.11%
2018/09/05	1	90.00	4	89.50	90.30	-3	2,618	-0.11%
2018/09/04	1	90.00	4	89.80	90.60	-3	2,592	-0.12%
2018/09/03	2	87.10	4	88.40	86.60	-2	2,549	-0.08%
2018/08/31	0	0.00	1	88.60	88.80	-1	2,592	-0.04%
2018/08/30	9	88.56	1	88.80	88.40	8	2,579	0.31%
2018/08/29	0	0.00	9	93.96	94.40	-9	2,556	-0.35%
2018/08/28	0	0.00	69	92.80	92.50	-69	2,553	-2.70%
2018/08/27	1	92.30	10	92.49	93.00	-9	2,537	-0.35%
2018/08/24	13	89.42	86	88.42	89.50	-73	2,561	-2.85%
2018/08/23	2	91.55	2	92.20	91.80	0	2,543	0.00%
2018/08/22	2	90.05	0	0.00	89.90	2	2,536	0.08%
2018/08/21	4	91.73	7	91.53	91.20	-3	2,507	-0.12%
2018/08/20	3	89.20	91	91.07	88.50	-88	2,505	-3.51%
2018/08/17	1	91.70	0	0.00	91.10	1	2,471	0.04%
2018/08/16	3	92.43	3	93.53	91.70	0	2,463	0.00%
2018/08/15	2	93.15	0	0.00	92.90	2	2,455	0.08%
2018/08/14	1	94.70	2	95.75	95.50	-1	2,477	-0.04%
2018/08/13	1	96.80	0	0.00	93.60	1	2,460	0.04%
2018/08/10	2	99.10	9	100.03	99.00	-7	2,449	-0.29%
2018/08/09	0	0.00	0.3	99.00	99.20	-0.3	2,407	-0.01%
2018/08/08	1	97.50	3	97.00	98.00	-2	2,384	-0.08%
2018/08/07	3	96.60	6	94.67	94.30	-3	2,351	-0.13%
2018/08/06	6	95.77	7	95.29	94.90	-1	2,370	-0.04%
2018/08/03	21	96.93	19	95.30	94.10	2	2,562	0.08%
2018/08/02	7	98.26	2	98.70	98.50	5	2,562	0.20%
2018/08/01	2	93.05	92	95.87	96.00	-90	2,486	-3.62%
2018/07/31	2	85.95	7	87.36	88.00	-5	2,416	-0.21%
2018/07/30	3	85.60	2	85.35	85.60	1	2,440	0.04%
2018/07/27	1	85.50	3	85.60	86.00	-2	2,466	-0.08%
2018/07/26	1	83.70	0	0.00	84.20	1	2,493	0.04%
2018/07/25	5	82.62	2	83.85	83.90	3	2,506	0.12%
2018/07/24	0	0.00	1	83.60	83.60	-1	2,546	-0.04%
2018/07/23	1	83.90	3	84.70	84.90	-2	2,652	-0.08%
2018/07/20	0	0.00	3	84.87	84.80	-3	2,676	-0.11%
2018/07/18	0	0.00	6	79.43	79.00	-6	2,803	-0.21%
2018/07/12	6	74.60	1	75.20	75.20	5	2,959	0.17%
2018/07/11	2	74.40	1	74.40	74.00	1	2,978	0.03%
2018/07/09	0	0.00	4	75.80	75.50	-4	3,000	-0.13%
2018/07/06	3	73.83	1	74.40	73.00	2	3,019	0.07%
2018/07/05	4	78.93	2	78.60	78.90	2	2,975	0.07%
2018/07/02	0	0.00	0.3	79.30	79.20	-0.3	3,089	-0.01%
2018/06/29	0	0.00	1	78.40	79.80	-1	3,097	-0.03%
2018/06/28	1	77.80	0	0.00	77.80	1	3,091	0.03%
2018/06/26	0	0.00	1	78.50	79.40	-1	3,137	-0.03%
2018/06/25	1	79.20	1	78.30	78.30	0	3,161	0.00%
2018/06/22	2	80.25	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	2	81.50	1	81.30	81.00	1	3,247	0.03%
2018/06/15	3	85.80	5	85.50	84.50	-2	3,368	-0.06%
2018/06/14	0	0.00	1	88.50	87.50	-1	3,310	-0.03%
2018/06/13	1	88.60	0	0.00	88.50	1	3,321	0.03%
2018/06/12	6	87.75	0	0.00	87.60	6	3,369	0.18%
2018/06/11	2	90.10	12	87.61	89.20	-10	3,430	-0.29%
2018/06/08	1	90.20	2	89.90	88.60	-1	3,424	-0.03%
2018/06/07	1	87.80	1	87.10	87.00	0	3,381	0.00%
2018/06/06	0	0.00	10	88.46	87.90	-10	3,391	-0.29%
2018/06/05	15	87.78	20	87.74	87.10	-5	3,351	-0.15%
2018/06/04	1	84.60	1	84.70	84.80	0	3,305	0.00%
2018/06/01	0.2	84.00	16	84.48	84.40	-15.8	3,287	-0.48%
2018/05/31	2	80.45	0	0.00	80.20	2	3,243	0.06%
2018/05/30	3	80.87	2	81.40	80.70	1	3,256	0.03%
2018/05/29	19	83.45	16	84.68	82.80	3	3,291	0.09%
2018/05/28	14	83.63	3	85.20	85.10	11	3,302	0.33%
2018/05/25	1	83.30	7	82.57	83.40	-6	3,301	-0.18%
2018/05/24	2	82.75	1	82.90	82.50	1	3,325	0.03%
2018/05/23	5	84.46	0	0.00	83.90	5	3,379	0.15%
2018/05/22	6	85.85	28	85.65	85.80	-22	3,381	-0.65%
2018/05/21	3	84.40	1	84.60	84.10	2	3,390	0.06%
2018/05/18	1	85.10	0	0.00	85.10	1	3,412	0.03%
2018/05/17	0.1	84.50	1	84.70	84.70	-0.9	3,401	-0.03%
2018/05/16	3	84.07	2	84.05	83.50	1	3,417	0.03%
2018/05/15	1	84.70	1	85.00	83.50	0	3,424	0.00%
2018/05/14	4	83.78	13	84.63	83.60	-9	3,457	-0.26%
2018/05/11	45	82.42	10	83.09	83.60	35	3,406	1.03%
2018/05/10	2	75.70	12	77.26	79.40	-10	3,197	-0.31%
2018/05/09	9	71.70	1	72.20	72.20	8	3,141	0.25%
2018/05/08	7	70.30	7	70.66	71.10	0	3,089	0.00%
2018/05/07	5	69.42	1	69.50	69.50	4	3,062	0.13%
2018/05/04	1	71.20	0	0.00	70.50	1	3,039	0.03%
2018/05/03	13	73.90	11	73.21	73.30	2	3,006	0.07%
2018/05/02	1	73.20	1	73.60	73.00	0	2,976	0.00%
2018/04/30	0	0.00	3	72.90	73.00	-3	2,964	-0.10%
2018/04/27	6	72.22	123	72.87	72.00	-117	2,924	-4.00%	大賣/鉅額交易
2018/04/26	3	76.03	334	74.19	74.70	-331	2,810	-11.78%	大賣/鉅額交易
2018/04/25	2	73.85	2	75.45	75.50	0	2,836	0.00%
2018/04/24	2	75.70	0	0.00	76.80	2	2,821	0.07%
2018/04/23	8	79.86	2	79.70	78.00	6	2,818	0.21%
2018/04/19	4	84.68	0	0.00	84.50	4	2,823	0.14%
2018/04/18	1	88.00	32	87.67	87.60	-31	2,796	-1.11%
2018/04/17	2	87.85	2	88.70	88.90	0	2,779	0.00%
2018/04/16	2	88.65	0	0.00	88.50	2	2,770	0.07%
2018/04/13	2	90.40	0	0.00	90.50	2	2,746	0.07%
2018/04/11	0	0.00	7	91.37	89.50	-7	2,745	-0.25%
2018/04/10	0	0.00	1	90.90	91.00	-1	2,771	-0.04%
2018/04/09	4	88.23	0	0.00	87.50	4	2,778	0.14%
2018/04/03	2	91.90	201	90.78	91.70	-199	2,747	-7.24%	大賣/鉅額交易
2018/04/02	1	93.20	2	94.30	93.20	-1	2,772	-0.04%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/30	3	95.47	0	0.00	94.40	3	2,830	0.11%
2018/03/28	1	95.30	2	94.25	94.10	-1	2,833	-0.04%
2018/03/26	1	95.60	1	96.00	95.60	0	2,946	0.00%
2018/03/23	3	95.07	0	0.00	95.10	3	3,061	0.10%
2018/03/22	9	99.90	1	99.70	98.10	8	3,053	0.26%
2018/03/21	180	101.66	0	0.00	101.50	180	3,027	5.95%	大買/鉅額交易
2018/03/16	0	0.00	7	107.86	110.00	-7	3,068	-0.23%
2018/03/15	27	106.93	15	107.07	108.00	12	3,106	0.39%
2018/03/14	5	103.50	0	0.00	103.00	5	3,108	0.16%
2018/03/13	9	104.06	2	104.50	105.00	7	3,203	0.22%
2018/03/09	1	103.00	0	0.00	103.00	1	3,384	0.03%
2018/03/08	2	102.50	0	0.00	102.50	2	3,408	0.06%
2018/03/07	5	102.50	4	103.13	102.00	1	3,449	0.03%
2018/03/06	1	103.50	1	104.00	104.00	0	3,500	0.00%
2018/03/05	1	105.50	2	105.50	105.50	-1	3,508	-0.03%
2018/03/02	6	105.75	0	0.00	104.00	6	3,521	0.17%
2018/03/01	0	0.00	12	109.00	109.50	-12	3,489	-0.34%
2018/02/26	1	109.50	0	0.00	109.50	1	3,510	0.03%
2018/02/23	2	111.00	5	110.50	111.00	-3	3,484	-0.09%
2018/02/22	11	107.91	1	107.00	107.00	10	3,427	0.29%
2018/02/21	4	106.88	2	107.00	106.50	2	3,435	0.06%
2018/02/12	3	102.17	4	102.75	102.00	-1	3,415	-0.03%
2018/02/09	0	0.00	5	101.00	101.00	-5	3,417	-0.15%
2018/02/08	1	99.70	1	99.10	99.30	0	3,395	0.00%
2018/02/07	23	99.93	1	99.60	98.10	22	3,375	0.65%
2018/02/06	7	94.47	3	94.70	95.40	4	3,387	0.12%
2018/02/05	95	101.02	5	100.50	100.50	90	3,360	2.68%
2018/02/01	1	105.00	1	106.00	107.50	0	3,346	0.00%
2018/01/31	0	0.00	2	102.50	102.50	-2	3,352	-0.06%
2018/01/30	2	103.50	4	104.00	103.00	-2	3,368	-0.06%
2018/01/29	14	105.57	18	106.25	106.50	-4	3,358	-0.12%
2018/01/25	0	0.00	1	99.50	99.50	-1	3,383	-0.03%
2018/01/23	1	100.00	1	100.50	100.50	0	3,434	0.00%
2018/01/22	2	101.00	3	100.67	101.50	-1	3,522	-0.03%
2018/01/19	288	99.28	2	99.30	99.10	286	3,508	8.15%	大買/鉅額交易
2018/01/18	0	0.00	9	105.22	103.50	-9	3,441	-0.26%
2018/01/17	13	103.92	6	102.58	103.00	7	3,398	0.21%
2018/01/16	4	109.75	1	111.50	110.00	3	3,336	0.09%
2018/01/15	7	112.29	10	111.50	113.00	-3	3,331	-0.09%
2018/01/12	21	109.24	5	107.70	109.00	16	3,324	0.48%
2018/01/11	0	0.00	1	103.00	103.50	-1	3,297	-0.03%
2018/01/10	3	102.17	0	0.00	102.00	3	3,310	0.09%
2018/01/09	0	0.00	1	103.50	103.50	-1	3,324	-0.03%
2018/01/08	0	0.00	3	104.17	103.00	-3	3,371	-0.09%
2018/01/05	180	102.72	11	104.00	102.50	169	3,374	5.01%	大買/鉅額交易
2018/01/04	87	104.99	4	104.63	105.50	83	3,366	2.47%
2018/01/03	13	106.00	0	0.00	104.50	13	3,380	0.38%
2018/01/02	2	102.00	3	103.67	104.00	-1	3,441	-0.03%