台光電 (2383)-兆豐-公益券商分點個股進出

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
391.5
漲跌
▲15.5
漲幅
+4.12%
成交量
9,489張
產業
上市電子零組件類股
1147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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/04/24	11	391.45	13	391.73	391.50	-2	8,323	-0.02%
2024/04/23	5	367.70	7	371.50	376.00	-2	8,233	-0.02%
2024/04/22	36.2	356.38	33	352.00	350.50	3.2	8,168	0.04%
2024/04/19	6.1	374.67	5	375.40	375.50	1.1	8,133	0.01%
2024/04/18	2.1	379.07	3	382.17	385.00	-0.9	8,075	-0.01%
2024/04/17	4.1	373.99	1	374.50	372.50	3.1	8,074	0.04%
2024/04/16	19	372.21	6	374.50	374.50	13	8,012	0.16%
2024/04/15	7.1	387.48	1	384.00	383.00	6.1	7,911	0.08%
2024/04/12	2	403.00	1	402.00	402.00	1	7,801	0.01%
2024/04/11	6.1	402.51	1	404.50	400.50	5.1	7,786	0.06%
2024/04/10	8.4	411.62	0	0.00	405.50	8.4	7,726	0.11%
2024/04/09	2.1	441.38	2	436.75	434.50	0.1	7,536	0.00%
2024/04/08	8	432.63	17.2	436.19	445.00	-9.2	7,447	-0.12%
2024/04/03	0	0.00	2	410.25	410.50	-2	7,161	-0.03%
2024/04/01	5.3	399.25	7	406.07	398.50	-1.7	7,050	-0.02%
2024/03/29	4	403.13	0	0.00	403.50	4	6,968	0.06%
2024/03/28	5	406.79	0	0.00	403.00	5	6,929	0.07%
2024/03/27	1	409.50	0	0.00	415.00	1	6,875	0.01%
2024/03/26	1	410.48	0	0.00	409.00	1	6,928	0.01%
2024/03/25	1	425.50	1	423.00	420.50	0	6,947	0.00%
2024/03/22	5	431.60	4.1	432.27	427.50	1	6,991	0.01%
2024/03/21	2	415.75	6.2	422.00	420.50	-4.2	6,932	-0.06%
2024/03/20	6	410.92	4	418.00	406.00	2	6,892	0.03%
2024/03/19	7	414.50	6	414.42	418.00	1	6,850	0.01%
2024/03/18	4.1	407.13	6	411.92	412.00	-2	6,707	-0.03%
2024/03/15	37	406.62	42	406.26	414.00	-5	6,620	-0.08%
2024/03/14	18	400.38	1	396.50	394.00	17	6,383	0.27%
2024/03/13	11.1	412.73	0.3	410.20	405.00	10.8	6,128	0.18%
2024/03/12	4	469.39	0	0.00	450.00	4	5,815	0.07%
2024/03/11	3	491.67	3	496.50	496.00	0	5,591	0.00%
2024/03/08	3	520.00	3	501.83	490.00	0	5,572	0.00%
2024/03/07	4	526.00	5	529.20	522.00	-1	5,537	-0.02%
2024/03/06	3	513.67	2	517.50	514.00	1	5,502	0.02%
2024/03/05	4	501.25	7.1	498.91	498.50	-3.1	5,595	-0.05%
2024/03/04	4.1	493.82	2	490.00	487.00	2.1	5,646	0.04%
2024/03/01	4	495.88	4.1	492.51	494.00	-0.1	5,785	0.00%
2024/02/29	2	501.50	3	498.17	495.00	-1	5,748	-0.02%
2024/02/27	2.1	494.43	2	501.00	504.00	0.1	5,705	0.00%
2024/02/26	4	523.00	6	520.50	524.00	-2	5,677	-0.04%
2024/02/23	4	513.00	3	507.33	510.00	1	5,669	0.02%
2024/02/22	3	499.50	2	509.50	490.50	1	5,654	0.02%
2024/02/21	6	498.17	5	500.90	492.50	1	5,673	0.02%
2024/02/20	0	0.00	1	501.00	509.00	-1	5,651	-0.02%
2024/02/19	3	524.33	5	515.20	515.00	-2	5,618	-0.04%
2024/02/16	5	524.60	3	533.00	534.00	2	5,631	0.04%
2024/02/15	4	538.75	3	536.00	545.00	1	5,569	0.02%
2024/02/05	17	491.29	8	491.44	497.50	9	5,468	0.16%
2024/02/02	2	474.50	7	472.50	475.00	-5	5,374	-0.09%
2024/02/01	4	450.25	1	454.00	450.00	3	5,267	0.06%
2024/01/31	0	0.00	1	473.00	461.00	-1	5,211	-0.02%
2024/01/30	4	470.00	9.7	450.99	470.50	-5.7	5,137	-0.11%
2024/01/29	2	431.00	3	428.83	431.50	-1	5,004	-0.02%
2024/01/26	3	415.00	3	415.83	414.50	0	4,999	0.00%
2024/01/25	4	424.63	2	419.00	414.50	2	5,057	0.04%
2024/01/24	2	437.25	1	431.50	424.50	1	5,060	0.02%
2024/01/23	1	439.00	2	437.50	439.00	-1	5,118	-0.02%
2024/01/22	0	0.00	10.3	424.98	435.50	-10.3	5,055	-0.20%
2024/01/19	1	396.00	3.1	390.97	396.00	-2.1	4,915	-0.04%
2024/01/18	4	383.63	2	391.00	382.00	2	4,946	0.04%
2024/01/17	2	387.50	3	391.67	385.00	-1	4,957	-0.02%
2024/01/16	2	391.50	9.3	389.22	392.00	-7.3	4,953	-0.15%
2024/01/15	8	386.25	9	389.17	385.00	-1	4,943	-0.02%
2024/01/12	0	0.00	2	381.00	381.50	-2	4,934	-0.04%
2024/01/11	2	357.25	10.4	369.70	376.00	-8.4	4,942	-0.17%
2024/01/10	6	359.92	0	0.00	358.50	6	4,996	0.12%
2024/01/08	4	373.50	0	0.00	363.00	4	5,081	0.08%
2024/01/05	0	0.00	2	363.25	365.50	-2	5,174	-0.04%
2024/01/04	1.1	357.73	1	359.50	361.50	0.1	5,204	0.00%
2024/01/03	1.1	361.05	0	0.00	362.50	1.1	5,278	0.02%
2024/01/02	10.2	370.01	0	0.00	366.00	10.2	5,306	0.19%
2023/12/29	0	0.00	1	382.00	382.00	-1	5,307	-0.02%
2023/12/25	1.1	372.64	0	0.00	372.00	1.1	5,490	0.02%
2023/12/21	3.4	370.26	3	370.50	371.00	0.4	5,527	0.01%
2023/12/20	1.1	371.23	1	369.50	366.50	0.1	5,483	0.00%
2023/12/19	4	364.63	4	366.63	365.50	0	5,498	0.00%
2023/12/18	2.2	370.53	0	0.00	368.50	2.2	5,526	0.04%
2023/12/15	0	0.00	1	373.00	376.00	-1	5,540	-0.02%
2023/12/14	22.2	379.84	20	378.00	378.00	2.2	5,498	0.04%
2023/12/13	1	385.50	4	384.88	383.00	-3	5,483	-0.05%
2023/12/12	2.1	385.76	0	385.50	381.00	2.1	5,549	0.04%
2023/12/08	0	0.00	0.1	395.75	393.50	-0.1	5,705	0.00%
2023/12/07	0	0.00	1.2	386.51	384.00	-1.2	5,716	-0.02%
2023/12/06	1	388.00	1	392.50	386.50	0	5,793	0.00%
2023/12/05	1.1	379.27	0	0.00	385.00	1.1	5,852	0.02%
2023/12/04	2.1	397.40	5	396.50	391.50	-2.9	5,829	-0.05%
2023/12/01	7	390.36	6.1	384.79	389.00	0.9	5,874	0.02%
2023/11/30	7.2	378.51	6	379.00	380.00	1.2	5,930	0.02%
2023/11/29	8	378.88	4	383.25	372.00	4	5,868	0.07%
2023/11/28	9.1	379.73	5	384.50	378.50	4.1	5,842	0.07%
2023/11/27	1	398.00	0.1	402.00	398.00	0.9	5,820	0.02%
2023/11/24	1	421.00	1	428.50	422.00	0	5,850	0.00%
2023/11/23	1	431.00	1	432.27	422.50	0	5,871	0.00%
2023/11/22	1	430.45	0	427.83	424.50	1	5,915	0.02%
2023/11/21	13	435.61	12.1	439.03	436.00	0.9	6,000	0.02%
2023/11/20	2	442.98	2	424.00	440.00	0	6,070	0.00%
2023/11/17	1	414.00	1	416.50	417.50	0	6,099	0.00%
2023/11/16	2	409.03	2	412.74	414.50	0	6,136	0.00%
2023/11/15	0	414.33	0	417.00	411.00	0	6,128	0.00%
2023/11/14	0	419.00	0.1	427.00	419.00	-0.1	6,211	0.00%
2023/11/13	1	420.50	1	422.86	422.00	0	6,319	0.00%
2023/11/10	1	415.51	1	416.35	417.00	0	6,407	0.00%
2023/11/09	0	412.00	0	412.50	413.50	0	6,520	0.00%
2023/11/08	2	403.56	2	410.73	404.00	0	6,595	0.00%
2023/11/07	1	398.50	5	398.90	399.50	-4	6,763	-0.06%
2023/11/06	1	398.52	1	399.50	400.50	0	6,990	0.00%
2023/11/03	0	0.00	2	386.75	388.00	-2	7,094	-0.03%
2023/11/02	5	384.60	7	384.64	383.00	-2	7,272	-0.03%
2023/11/01	2	360.00	2	360.50	363.00	0	7,436	0.00%
2023/10/31	1	386.50	0	0.00	359.00	1	7,586	0.01%
2023/10/30	1	384.00	1	386.50	387.00	0	7,780	0.00%
2023/10/26	7	390.74	0	0.00	388.50	7	8,058	0.09%
2023/10/25	0	415.50	6	415.00	415.50	-6	8,298	-0.07%
2023/10/24	7	409.99	1	412.00	413.50	6	8,295	0.07%
2023/10/23	1	400.50	7	400.43	400.00	-6	8,366	-0.07%
2023/10/20	1	394.60	3	400.00	403.00	-2	8,567	-0.02%
2023/10/19	14	400.32	2	398.50	400.00	12	8,664	0.14%
2023/10/17	0	416.64	14	417.61	418.00	-14	8,909	-0.16%
2023/10/16	3.1	418.31	2	420.25	411.00	1.1	8,954	0.01%
2023/10/13	4.1	427.34	5.1	440.52	425.50	-1	9,119	-0.01%
2023/10/12	7.1	428.75	1	438.00	428.50	6.1	9,090	0.07%
2023/10/11	3	441.17	2.1	442.28	431.00	0.9	9,142	0.01%
2023/10/06	2	446.50	8	437.56	439.50	-6	9,245	-0.06%
2023/10/05	1.1	435.54	1.1	443.57	445.00	-0.1	9,295	0.00%
2023/10/04	1	433.49	1	432.50	441.00	0	9,406	0.00%
2023/10/03	12.1	436.24	0	0.00	435.50	12.1	9,511	0.13%
2023/10/02	0.1	446.00	12.1	444.68	449.00	-12	9,539	-0.13%
2023/09/28	1	431.50	1.1	429.05	428.00	-0.1	9,576	0.00%
2023/09/27	13	411.46	13	414.35	418.00	0	9,675	0.00%
2023/09/26	0.1	412.09	20.4	413.00	415.00	-20.3	9,796	-0.21%
2023/09/25	30	408.25	10	409.50	408.50	20	9,809	0.20%
2023/09/22	0	387.00	2	395.50	402.00	-2	9,809	-0.02%
2023/09/21	2.2	397.24	1	389.00	392.50	1.2	9,762	0.01%
2023/09/20	2	407.25	4.2	405.34	406.50	-2.2	9,686	-0.02%
2023/09/19	2.2	402.09	2.1	407.66	398.00	0.2	9,659	0.00%
2023/09/18	3.2	411.14	2	406.75	406.50	1.2	9,634	0.01%
2023/09/15	1	416.50	1	418.50	423.00	0	9,593	0.00%
2023/09/14	1	423.50	1.2	426.83	424.00	-0.2	9,530	0.00%
2023/09/13	6	412.50	8	414.31	421.50	-2	9,503	-0.02%
2023/09/12	1	425.00	3	432.83	431.00	-2	9,412	-0.02%
2023/09/11	12	427.63	11	430.00	437.00	1	9,418	0.01%
2023/09/08	1	448.50	31	450.84	446.50	-30	9,407	-0.32%
2023/09/07	32	446.09	2	444.25	446.50	30	9,388	0.32%
2023/09/06	27	447.52	39.1	453.86	450.00	-12.1	9,425	-0.13%
2023/09/05	18	449.86	26	446.67	455.00	-8	9,387	-0.09%
2023/09/04	22	440.09	3	441.17	439.00	19	9,411	0.20%
2023/09/01	12	439.54	11	441.41	438.50	1	9,406	0.01%
2023/08/31	4	440.00	44	423.84	437.50	-40	9,347	-0.43%
2023/08/30	35	420.91	12	419.84	415.50	23	9,152	0.25%
2023/08/29	17	403.62	2	410.25	403.50	15	9,075	0.17%
2023/08/28	1	412.98	1	414.46	404.00	0	9,055	0.00%
2023/08/25	26.3	428.63	70	421.44	420.00	-43.7	9,075	-0.48%
2023/08/24	24	447.19	20	451.43	445.00	4	9,014	0.04%
2023/08/23	5	443.20	5	444.50	442.00	0	8,944	0.00%
2023/08/22	1	439.00	2	435.93	433.50	-1	8,990	-0.01%
2023/08/21	0	0.00	0.1	430.50	422.00	-0.1	9,125	0.00%
2023/08/18	8	431.75	6	433.00	427.00	2	9,170	0.02%
2023/08/17	14	434.04	14.1	436.06	435.50	-0.1	9,067	0.00%
2023/08/16	6.1	426.35	38	431.22	438.50	-32	9,107	-0.35%
2023/08/15	7	426.21	10	425.60	425.00	-3	9,045	-0.03%
2023/08/14	16	407.88	18	409.36	406.00	-2	8,950	-0.02%
2023/08/11	19	408.26	12	405.08	405.00	7	8,848	0.08%
2023/08/10	27.1	418.17	14	412.18	406.50	13.1	8,650	0.15%
2023/08/09	21	438.02	14	441.36	443.50	7	8,397	0.08%
2023/08/08	76.1	442.13	22.1	441.29	440.50	54	8,245	0.65%
2023/08/07	6.1	431.61	9	431.89	440.00	-3	8,015	-0.04%
2023/08/04	3	399.17	3	399.00	400.00	0	7,756	0.00%
2023/08/02	11	414.68	5	407.20	400.50	6	7,540	0.08%
2023/08/01	3	407.00	3	411.50	403.50	0	7,256	0.00%
2023/07/31	28	413.21	5.4	409.48	414.00	22.7	7,129	0.32%
2023/07/28	7.1	414.44	16.5	417.36	418.00	-9.4	6,918	-0.14%
2023/07/27	0.5	389.00	0	0.00	389.00	0.5	6,572	0.01%
2023/07/26	11	354.41	6	358.92	354.00	5	6,552	0.08%
2023/07/25	55	353.24	65	354.31	354.50	-10	6,480	-0.15%
2023/07/24	12	330.46	23	338.26	356.50	-11	6,327	-0.17%
2023/07/21	3	317.67	4	325.00	324.50	-1	6,222	-0.02%
2023/07/20	21.3	329.94	20	331.80	330.50	1.3	6,016	0.02%
2023/07/19	4	323.00	2.1	318.48	318.00	1.9	5,812	0.03%
2023/07/18	3	319.83	6	324.08	326.00	-3	5,710	-0.05%
2023/07/17	2	303.50	0	0.00	305.00	2	5,483	0.04%
2023/07/14	1	307.50	3.1	307.83	306.50	-2.1	5,421	-0.04%
2023/07/13	3.1	309.91	3	309.50	304.50	0.1	5,303	0.00%
2023/07/12	2.3	297.30	2	297.25	297.50	0.3	5,084	0.01%
2023/07/11	7.4	295.55	3.1	293.89	295.00	4.3	4,973	0.09%
2023/07/10	1.4	272.19	3	275.83	277.50	-1.6	4,809	-0.03%
2023/07/05	4	267.00	5	269.00	269.00	-1	4,466	-0.02%
2023/07/04	7	262.21	4	263.75	263.00	3	4,297	0.07%
2023/06/15	1	243.00	0	0.00	249.00	1	3,810	0.03%
2023/06/14	0	0.00	1	243.00	242.50	-1	3,760	-0.03%
2023/06/09	1	236.00	1	237.50	234.50	0	3,630	0.00%
2023/06/08	25	230.50	25	230.00	230.50	0	3,541	0.00%
2023/06/07	0	0.00	1	218.00	230.00	-1	3,348	-0.03%
2023/06/06	1	209.50	1	207.50	209.50	0	3,254	0.00%
2023/06/01	1	208.00	0	0.00	210.00	1	3,117	0.03%
2023/05/31	1	214.50	0	209.50	211.00	1	3,087	0.03%
2023/05/30	2	202.75	1.2	204.92	211.50	0.8	2,964	0.03%
2023/05/29	1	201.50	0	0.00	204.50	1	2,894	0.03%
2023/05/26	1	206.94	4	205.25	202.50	-3	2,839	-0.10%
2023/05/25	7	198.43	10	200.40	204.00	-3	2,658	-0.11%
2023/05/23	24	187.50	24	191.50	187.50	0	2,372	0.00%
2023/05/22	8	194.06	12	196.46	191.00	-4	2,312	-0.17%
2023/05/19	0	0.00	2.2	184.50	184.50	-2.2	2,104	-0.10%
2023/05/18	1	177.00	7.3	176.92	179.00	-6.3	2,023	-0.31%
2023/05/16	1	171.00	0	0.00	170.50	1	1,953	0.05%
2023/05/10	0	0.00	1	168.00	168.00	-1	1,964	-0.05%
2023/05/08	0	0.00	3	173.00	172.00	-3	1,975	-0.15%
2023/05/05	0	0.00	2	169.75	170.00	-2	1,977	-0.10%
2023/05/03	0	0.00	3	164.17	164.50	-3	2,005	-0.15%
2023/04/27	5	163.20	6	163.33	162.00	-1	2,000	-0.05%
2023/04/26	6	153.17	3.2	153.86	153.50	2.8	1,981	0.14%
2023/04/25	2	162.75	0	0.00	160.00	2	1,926	0.10%
2023/04/24	2	167.00	0	0.00	167.00	2	1,911	0.10%
2023/04/21	1	171.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	3	174.83	0	0.00	173.00	3	1,890	0.16%
2023/04/19	1	176.50	0	0.00	176.50	1	1,905	0.05%
2023/04/14	0	0.00	1	185.50	185.00	-1	1,939	-0.05%
2023/04/13	1	186.00	0	0.00	183.00	1	1,935	0.05%
2023/04/12	0.1	186.00	1	185.50	185.50	-0.9	1,923	-0.05%
2023/04/11	1	184.00	1	185.00	185.00	0	1,918	0.00%
2023/04/10	0.1	182.00	0	0.00	182.00	0.1	1,894	0.01%
2023/04/07	0.1	181.00	0	0.00	179.50	0.1	1,895	0.01%
2023/03/31	1	182.00	0	0.00	182.00	1	1,913	0.05%
2023/03/29	1	178.00	2	179.25	179.50	-1	2,058	-0.05%
2023/03/24	0.4	178.79	100	177.35	177.00	-99.7	2,285	-4.36%
2023/03/23	1	179.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	0	0.00	1	174.00	178.50	-1	2,297	-0.04%
2023/03/20	1	170.00	0	0.00	170.50	1	2,320	0.04%
2023/03/16	2	172.25	1	168.00	169.50	1	2,364	0.04%
2023/03/14	4	175.13	0	0.00	172.50	4	2,398	0.17%
2023/03/13	2	180.00	4	178.63	180.00	-2	2,375	-0.08%
2023/03/10	2	183.50	0	0.00	183.50	2	2,366	0.08%
2023/03/09	1	191.50	0	0.00	190.00	1	2,430	0.04%
2023/03/08	1	194.00	1	194.50	195.00	0	2,491	0.00%
2023/03/07	0	0.00	1	195.50	194.50	-1	2,523	-0.04%
2023/03/06	1	193.00	2	194.50	192.50	-1	2,550	-0.04%
2023/03/03	2	190.25	1	193.50	189.50	1	2,570	0.04%
2023/03/02	0	0.00	1	189.00	189.00	-1	2,642	-0.04%
2023/03/01	1	188.00	1	186.50	188.00	0	2,735	0.00%
2023/02/24	3	192.00	3	191.83	190.50	0	2,750	0.00%
2023/02/23	2	185.50	0	0.00	185.00	2	2,702	0.07%
2023/02/20	0	0.00	1	190.00	190.50	-1	2,742	-0.04%
2023/02/17	1	189.00	0	0.00	187.50	1	2,743	0.04%
2023/02/16	1	191.00	2	188.75	190.50	-1	2,789	-0.04%
2023/02/14	1	189.00	2	189.50	189.50	-1	2,855	-0.04%
2023/02/13	1	190.50	1	191.00	191.50	0	2,881	0.00%
2023/02/09	0	0.00	1	189.50	190.00	-1	2,945	-0.03%
2023/02/08	1.2	185.75	1	185.00	184.50	0.2	2,977	0.01%
2023/02/07	3	183.83	0	0.00	184.00	3	3,031	0.10%
2023/02/06	0	0.00	4	183.00	182.50	-4	3,160	-0.13%
2023/02/03	0	0.00	1	190.50	190.00	-1	3,245	-0.03%
2023/02/01	3	190.33	4	190.13	189.00	-1	3,302	-0.03%
2023/01/31	1	181.50	1	183.00	180.50	0	3,288	0.00%
2023/01/30	1	180.50	1	180.00	180.50	0	3,306	0.00%
2023/01/16	1	172.00	1	172.50	176.50	0	3,386	0.00%
2023/01/13	5	180.30	0	0.00	180.00	5	3,337	0.15%
2023/01/12	0	0.00	2	185.25	184.00	-2	3,371	-0.06%
2023/01/11	1	182.50	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	1	186.00	186.00	-1	3,366	-0.03%
2023/01/09	1	184.50	1	182.50	185.00	0	3,375	0.00%
2023/01/05	2	172.50	1	174.50	174.50	1	3,379	0.03%
2022/12/29	0	0.00	1	171.00	174.00	-1	3,433	-0.03%
2022/12/22	2	172.25	2	173.75	178.00	0	3,698	0.00%
2022/12/19	0	0.00	1	180.00	181.50	-1	3,644	-0.03%
2022/12/15	1	190.50	1	188.00	189.00	0	3,503	0.00%
2022/12/01	1	194.50	6	197.08	196.50	-5	3,531	-0.14%
2022/11/30	2	184.00	3	189.00	190.50	-1	3,578	-0.03%
2022/11/29	13	181.96	13	182.50	182.50	0	3,620	0.00%
2022/11/25	1	183.00	1	180.50	180.00	0	3,647	0.00%
2022/11/24	2	182.50	2	185.00	186.50	0	3,610	0.00%
2022/11/23	3	186.00	4	179.13	186.00	-1	3,528	-0.03%
2022/11/21	0	0.00	1	173.50	172.50	-1	3,430	-0.03%
2022/11/18	0	0.00	1	177.00	175.50	-1	3,459	-0.03%
2022/11/16	1	174.00	1	175.50	174.00	0	3,471	0.00%
2022/11/11	1	172.50	1	174.50	174.50	0	3,486	0.00%
2022/11/09	0	0.00	1	169.00	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	1	169.50	163.50	-1	3,503	-0.03%
2022/11/04	2	160.75	2	162.50	164.50	0	3,471	0.00%
2022/11/03	1	154.50	1	157.50	160.50	0	3,425	0.00%
2022/11/02	1	160.50	2	161.00	157.50	-1	3,363	-0.03%
2022/11/01	12	148.00	12	148.00	148.00	0	3,226	0.00%
2022/10/28	1	135.50	0	0.00	137.00	1	3,081	0.03%
2022/10/27	3	138.00	4	134.00	139.00	-1	3,076	-0.03%
2022/10/26	5	130.30	4	130.00	130.00	1	3,056	0.03%
2022/10/25	3	133.50	2	135.00	136.00	1	3,023	0.03%
2022/10/24	4	139.75	4	139.75	139.50	0	2,978	0.00%
2022/10/21	2	138.00	1	136.00	135.00	1	2,998	0.03%
2022/10/20	18	138.39	20	136.40	144.00	-2	2,976	-0.07%
2022/10/19	5	143.30	5	144.20	142.00	0	2,950	0.00%
2022/10/18	6	143.17	7	143.14	143.50	-1	2,973	-0.03%
2022/10/17	8	137.19	7	137.86	139.00	1	3,036	0.03%
2022/10/14	1	141.50	1	141.00	141.50	0	3,065	0.00%
2022/10/13	1	135.50	1	138.00	136.50	0	3,131	0.00%
2022/10/12	10	137.15	10	138.60	138.00	0	3,163	0.00%
2022/10/11	6	144.83	5	143.00	139.50	1	3,176	0.03%
2022/10/07	3	155.67	3	156.17	155.00	0	3,202	0.00%
2022/10/06	1	160.00	0	0.00	159.50	1	3,267	0.03%
2022/10/04	1	160.50	2	162.50	161.50	-1	3,396	-0.03%
2022/10/03	3	156.50	3	158.33	160.00	0	3,366	0.00%
2022/09/30	4	151.50	5	150.80	160.00	-1	3,354	-0.03%
2022/09/29	5	165.50	3	166.33	158.50	2	3,321	0.06%
2022/09/28	5	173.90	2	175.75	168.00	3	3,262	0.09%
2022/09/27	2	172.25	4.5	172.67	176.00	-2.5	3,188	-0.08%
2022/09/23	1	169.50	1	170.00	166.50	0	3,102	0.00%
2022/09/20	1	170.00	1	171.00	172.00	0	3,078	0.00%
2022/09/19	2.3	169.11	2	167.00	167.00	0.3	3,064	0.01%
2022/09/16	2	172.50	1	175.50	171.50	1	3,070	0.03%
2022/09/15	1	173.50	3	172.67	174.00	-2	3,024	-0.07%
2022/09/14	1	167.50	1	166.00	166.50	0	3,020	0.00%
2022/09/13	3	171.33	2	170.00	171.00	1	3,027	0.03%
2022/09/12	2.2	170.32	3	169.67	171.00	-0.8	3,028	-0.03%
2022/09/08	5	171.20	4	172.50	170.00	1	3,020	0.03%
2022/09/07	2	167.25	3.1	169.23	170.50	-1.1	2,975	-0.04%
2022/09/06	12.1	171.02	11	172.91	164.50	1.1	2,930	0.04%
2022/09/05	7	172.36	2	169.50	171.50	5	2,815	0.18%
2022/09/02	0	0.00	4	169.38	170.00	-4	2,688	-0.15%
2022/09/01	2	157.75	1	159.00	157.50	1	2,606	0.04%
2022/08/31	0	0.00	1	162.00	162.00	-1	2,596	-0.04%
2022/08/30	1	160.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	6	157.50	0	0.00	157.50	6	2,618	0.23%
2022/08/26	0	0.00	1.1	165.54	165.50	-1.1	2,599	-0.04%
2022/08/25	1	166.00	0	0.00	164.50	1	2,592	0.04%
2022/08/24	1.1	173.58	0	0.00	173.00	1.1	2,555	0.04%
2022/08/23	2	174.25	1	175.00	174.00	1	2,517	0.04%
2022/08/22	2	174.25	2	174.50	174.00	0	2,505	0.00%
2022/08/19	1	176.00	2	178.25	176.50	-1	2,493	-0.04%
2022/08/18	5	173.60	4	175.25	174.50	1	2,503	0.04%
2022/08/17	6	175.58	1	174.50	176.00	5	2,481	0.20%
2022/08/16	4	176.13	4	177.13	175.00	0	2,477	0.00%
2022/08/15	7	175.36	7	175.29	176.50	0	2,462	0.00%
2022/08/12	6	170.67	5	171.70	171.00	1	2,394	0.04%
2022/08/11	0	0.00	2	167.00	166.50	-2	2,376	-0.08%
2022/08/02	2	162.50	0	0.00	163.00	2	2,444	0.08%
2022/07/29	0	0.00	2	165.25	166.00	-2	2,395	-0.08%
2022/07/25	1	161.00	0	0.00	161.50	1	2,369	0.04%
2022/07/20	2	165.25	2	165.75	163.50	0	2,298	0.00%
2022/07/15	6	152.42	5	153.80	154.50	1	2,104	0.05%
2022/07/13	4	147.88	3	147.67	149.00	1	1,957	0.05%
2022/06/27	0	0.00	0.1	193.50	194.50	-0.1	1,677	-0.01%
2022/06/23	0.1	186.50	1	184.50	185.50	-0.9	1,640	-0.05%
2022/06/22	1	188.50	0	0.00	184.00	1	1,614	0.06%
2022/05/26	2	234.00	2	234.00	233.00	0	1,531	0.00%
2022/05/16	2	222.50	2	220.25	219.50	0	1,517	0.00%
2022/05/03	2	219.50	2	215.00	215.00	0	1,476	0.00%
2022/04/25	2	237.50	2	240.00	235.50	0	1,466	0.00%
2022/04/08	1	263.50	0	0.00	257.00	1	1,745	0.06%
2022/03/30	1	262.50	2	264.25	261.00	-1	1,753	-0.06%
2022/03/25	1	257.50	0	0.00	257.00	1	1,805	0.06%
2022/03/17	1	255.00	1	253.00	258.50	0	1,923	0.00%
2022/03/15	0	0.00	1	249.50	249.00	-1	1,958	-0.05%
2022/03/14	9	251.39	10	251.65	252.50	-1	1,981	-0.05%
2022/03/09	2	255.00	2	256.00	254.00	0	2,099	0.00%
2022/03/08	2	257.75	2	260.00	254.00	0	2,144	0.00%
2022/03/07	1	263.00	1	264.00	262.00	0	2,204	0.00%
2022/03/04	2	271.75	1	273.00	273.00	1	2,270	0.04%
2022/03/02	1	271.00	2	273.25	275.50	-1	2,529	-0.04%
2022/03/01	1	266.00	0	0.00	273.00	1	2,729	0.04%
2022/02/25	1	268.00	0	0.00	270.00	1	2,809	0.04%
2022/02/24	1	281.50	2	282.25	279.00	-1	2,769	-0.04%
2022/02/23	2	287.00	1	281.00	288.00	1	2,745	0.04%
2022/02/18	1	275.00	0	0.00	278.00	1	2,810	0.04%
2022/02/08	2	275.75	2	281.75	275.00	0	2,765	0.00%
2022/01/14	1	266.50	2	266.25	267.00	-1	3,005	-0.03%
2022/01/12	1	260.00	0	0.00	262.00	1	3,013	0.03%
2022/01/05	3	279.67	3	279.83	280.50	0	2,959	0.00%
2022/01/03	1	284.00	2	293.50	277.50	-1	2,917	-0.03%
2021/12/29	0	0.00	1	281.00	279.50	-1	2,985	-0.03%
2021/12/27	1	278.00	1	279.00	277.50	0	3,036	0.00%
2021/12/23	0	0.00	1	280.50	281.00	-1	3,102	-0.03%
2021/12/20	1	278.50	0	0.00	275.50	1	3,335	0.03%
2021/12/17	1	278.50	0	0.00	276.50	1	3,522	0.03%
2021/12/16	0	0.00	2	281.25	282.50	-2	3,690	-0.05%
2021/12/13	1	276.50	0	0.00	279.00	1	3,776	0.03%
2021/12/10	0	0.00	1.1	279.14	280.00	-1.1	3,791	-0.03%
2021/12/09	1	278.00	0	0.00	276.50	1	3,775	0.03%
2021/12/08	0	0.00	1.1	281.45	280.00	-1.1	3,740	-0.03%
2021/12/07	1	278.00	0.1	283.00	278.00	0.9	3,726	0.02%
2021/12/06	0	0.00	0.1	274.50	275.50	-0.1	3,683	0.00%
2021/12/03	1	270.50	22	269.36	274.50	-21	3,717	-0.56%
2021/12/02	13	273.42	1	267.50	269.00	12	3,709	0.32%
2021/12/01	40	277.00	30	278.83	279.50	10	3,713	0.27%
2021/11/30	2	282.00	2	285.25	280.00	0	3,673	0.00%
2021/11/29	2	276.25	1.5	276.17	280.00	0.5	3,617	0.01%
2021/11/26	13	265.65	13	266.88	272.50	0	3,556	0.00%
2021/11/25	39	260.92	39	262.87	269.50	0	3,423	0.00%
2021/11/24	0	0.00	5	242.80	245.00	-5	3,223	-0.16%
2021/11/19	8	229.88	8	227.50	227.50	0	3,205	0.00%
2021/11/18	2	229.25	2	231.50	232.00	0	3,259	0.00%
2021/11/17	7	232.43	7	232.86	233.00	0	3,299	0.00%
2021/11/16	1	230.00	1	231.50	233.00	0	3,376	0.00%
2021/11/15	0	0.00	1	236.50	234.00	-1	3,504	-0.03%
2021/11/10	1	230.00	1	231.00	231.00	0	3,631	0.00%
2021/11/08	1.5	229.17	1	230.00	230.00	0.5	3,693	0.01%
2021/11/05	2	228.25	2	230.00	230.50	0	3,739	0.00%
2021/11/03	2	230.25	1	233.41	232.00	1	3,768	0.03%
2021/11/02	0	0.00	0	231.00	228.50	0	3,741	0.00%
2021/11/01	2	232.25	0	0.00	234.00	2	3,739	0.05%
2021/10/29	52	236.14	4	240.88	240.50	48	3,719	1.29%
2021/10/28	2	244.50	5	241.70	240.50	-3	3,647	-0.08%
2021/10/22	50	216.76	0	0.00	217.50	50	3,611	1.38%
2021/10/19	0	0.00	1	218.00	215.00	-1	3,662	-0.03%
2021/10/18	1	207.50	0	0.00	207.00	1	3,643	0.03%
2021/10/08	1	213.50	0	0.00	214.50	1	4,063	0.02%
2021/09/29	1	220.00	3	217.67	214.50	-2	4,766	-0.04%
2021/09/28	1	223.00	0	0.00	228.00	1	4,759	0.02%
2021/09/27	1	227.50	1	225.00	226.00	0	4,791	0.00%
2021/09/24	3	239.83	152	238.61	238.00	-149	4,799	-3.10%	大賣/鉅額交易
2021/09/23	4	243.25	4	246.38	249.00	0	4,906	0.00%
2021/09/22	8	231.00	8	230.44	232.50	0	4,880	0.00%
2021/09/16	0	0.00	4	232.13	231.00	-4	4,935	-0.08%
2021/09/09	1	226.00	1	225.00	226.50	0	5,360	0.00%
2021/09/08	3.1	217.98	2	221.75	221.50	1.1	5,474	0.02%
2021/09/07	1	228.50	0	0.00	228.00	1	5,560	0.02%
2021/09/06	4	231.13	8	235.06	231.00	-4	5,819	-0.07%
2021/09/03	12	226.96	11	230.55	232.00	1	6,323	0.02%
2021/09/02	3	232.00	0	0.00	232.00	3	6,761	0.04%
2021/09/01	0	0.00	3	236.00	237.00	-3	6,895	-0.04%
2021/08/31	0	0.00	2	232.50	234.00	-2	6,924	-0.03%
2021/08/30	0	0.00	2	230.75	230.00	-2	6,954	-0.03%
2021/08/27	2	227.50	0	0.00	228.50	2	6,953	0.03%
2021/08/26	11	226.68	12	229.58	232.00	-1	6,934	-0.01%
2021/08/25	6	233.33	1	232.00	234.00	5	6,919	0.07%
2021/08/24	0	0.00	23	236.30	236.50	-23	6,895	-0.33%
2021/08/23	22	233.00	0	0.00	231.50	22	6,849	0.32%
2021/08/20	1	233.00	1	236.50	235.50	0	6,776	0.00%
2021/08/19	1	220.50	6	229.58	228.00	-5	6,662	-0.08%
2021/08/18	0	0.00	1	218.00	222.50	-1	6,518	-0.02%
2021/08/17	1	213.99	7	213.43	208.00	-6	6,446	-0.09%
2021/08/16	0	0.00	1	207.00	205.00	-1	6,403	-0.02%
2021/08/13	5	211.50	0	0.00	208.00	5	6,388	0.08%
2021/08/12	0	0.00	2	219.75	220.50	-2	6,348	-0.03%
2021/08/11	1	210.50	1	216.00	212.50	0	6,325	0.00%
2021/08/10	1	210.50	3	217.17	215.50	-2	6,296	-0.03%
2021/08/05	0	0.00	2	222.25	222.50	-2	6,370	-0.03%
2021/08/04	2	218.50	0	0.00	218.50	2	6,424	0.03%
2021/08/02	9	219.94	0	0.00	220.50	9	6,421	0.14%
2021/07/30	3	223.33	0	0.00	225.00	3	6,417	0.05%
2021/07/29	3	228.83	0	0.00	229.00	3	6,430	0.05%
2021/07/28	4	222.50	5	227.70	230.00	-1	6,440	-0.02%
2021/07/27	2	229.50	1	233.00	231.00	1	6,431	0.02%
2021/07/23	2	230.75	0	0.00	230.50	2	6,497	0.03%
2021/07/22	0	0.00	3	237.00	235.00	-3	6,497	-0.05%
2021/07/21	4	236.50	1	237.00	236.00	3	6,487	0.05%
2021/07/20	7	235.00	3	240.17	231.00	4	6,444	0.06%
2021/07/19	3	244.83	150.2	245.96	242.50	-147.2	6,365	-2.31%	大賣/鉅額交易
2021/07/16	6	233.83	30	236.28	238.50	-24	6,324	-0.38%
2021/07/15	4	229.38	11	225.82	229.00	-7	6,315	-0.11%
2021/07/14	33	231.14	8	227.31	231.00	25	6,357	0.39%
2021/07/13	45	221.81	41	223.87	223.50	4	6,213	0.06%
2021/07/09	43	224.43	41.2	226.61	218.50	1.8	5,895	0.03%
2021/07/08	2	217.00	2	217.50	219.00	0	5,800	0.00%
2021/07/07	1	217.50	1	217.00	217.00	0	5,702	0.00%
2021/07/06	1	218.00	0	0.00	218.00	1	5,637	0.02%
2021/07/05	10	222.50	12	223.29	223.00	-2	5,602	-0.04%
2021/07/02	1.2	216.17	0	0.00	216.50	1.2	5,516	0.02%
2021/07/01	1	213.00	0	0.00	210.00	1	5,441	0.02%
2021/06/30	15.1	223.74	14	225.29	218.00	1.1	5,335	0.02%
2021/06/29	0	0.00	2.1	224.05	235.00	-2.1	5,040	-0.04%
2021/06/28	0	0.00	1	219.00	214.00	-1	4,878	-0.02%
2021/06/25	2	211.25	3	217.00	213.50	-1	4,808	-0.02%
2021/06/24	2	214.25	0	0.00	215.50	2	4,769	0.04%
2021/06/23	0	0.00	1	211.50	213.50	-1	4,707	-0.02%
2021/06/22	1.1	205.50	21	219.90	204.50	-19.9	4,599	-0.43%
2021/06/18	21	212.38	1	210.00	212.00	20	4,352	0.46%
2021/06/17	3	210.33	4	209.63	214.00	-1	4,266	-0.02%
2021/06/16	28	207.70	38	209.22	210.00	-10	4,131	-0.24%
2021/06/15	13.1	208.35	3	211.17	207.50	10.1	3,979	0.25%
2021/06/11	89	197.01	26	200.46	202.00	63	3,694	1.71%
2021/06/10	39	189.74	69	189.80	196.50	-30	3,145	-0.95%
2021/06/09	4	174.25	27.3	171.90	179.00	-23.3	2,673	-0.87%
2021/06/08	1	164.00	35	169.21	168.50	-34	2,532	-1.34%
2021/06/01	1	162.50	0	0.00	162.50	1	2,505	0.04%
2021/05/31	0	0.00	1	163.50	164.00	-1	2,524	-0.04%
2021/05/28	1	158.00	0	0.00	158.50	1	2,522	0.04%
2021/05/27	0.1	157.00	0	0.00	157.00	0.1	2,634	0.00%
2021/05/25	50	161.00	0	0.00	161.00	50	2,825	1.77%
2021/05/14	2	153.75	3	157.00	157.00	-1	3,134	-0.03%
2021/05/13	2	147.50	0	0.00	151.50	2	3,092	0.06%
2021/05/12	9.1	150.69	3	154.17	150.00	6.1	3,057	0.20%
2021/05/11	52	163.16	2	162.00	161.00	50	2,989	1.67%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	0	0.00	2	170.50	172.50	-2	2,970	-0.07%
2021/05/05	7	169.93	2	165.00	165.00	5	2,958	0.17%
2021/05/04	1	176.50	0	0.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	4	181.88	179.50	-4	2,904	-0.14%
2021/04/29	1	176.50	2	177.00	178.00	-1	2,873	-0.03%
2021/04/28	4	178.50	2	178.75	178.50	2	2,868	0.07%
2021/04/27	1	179.50	1	181.50	182.00	0	2,856	0.00%
2021/04/22	2	178.00	5	179.50	175.00	-3	2,904	-0.10%
2021/04/21	4	180.38	8	178.25	181.00	-4	2,884	-0.14%
2021/04/20	2	174.50	3	174.00	175.50	-1	2,832	-0.04%
2021/04/19	3	167.83	4	169.88	169.50	-1	2,750	-0.04%
2021/04/16	2	169.00	0	0.00	169.50	2	2,731	0.07%
2021/04/15	4	167.75	2	168.75	168.50	2	2,747	0.07%
2021/04/14	2	168.75	3	174.17	169.00	-1	2,753	-0.04%
2021/04/13	3	169.83	0	0.00	167.00	3	2,743	0.11%
2021/04/12	0	0.00	2	170.00	170.00	-2	2,787	-0.07%
2021/04/09	0	0.00	0.4	170.00	169.00	-0.4	2,815	-0.01%
2021/04/08	1.4	170.89	1	171.50	171.50	0.4	2,808	0.01%
2021/04/07	1	168.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	2	167.25	0	0.00	167.50	2	2,799	0.07%
2021/03/31	0	0.00	1	169.00	169.00	-1	2,804	-0.04%
2021/03/30	4	171.00	0	0.00	170.00	4	2,831	0.14%
2021/03/29	1	169.50	2	170.75	171.00	-1	2,947	-0.03%
2021/03/26	1	165.50	30	165.50	166.50	-29	2,930	-0.99%
2021/03/25	0	0.00	2	165.00	165.00	-2	2,934	-0.07%
2021/03/18	2	168.50	20	169.50	169.00	-18	2,992	-0.60%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/15	0	0.00	7	169.50	168.50	-7	3,166	-0.22%
2021/03/12	0	0.00	1	171.50	169.50	-1	3,180	-0.03%
2021/03/10	1	166.50	0	0.00	166.00	1	3,174	0.03%
2021/03/09	1	162.50	1	164.50	165.50	0	3,196	0.00%
2021/03/08	1	167.00	0	0.00	166.00	1	3,191	0.03%
2021/03/05	4	167.75	1	170.50	167.50	3	3,185	0.09%
2021/03/04	1	171.50	1	170.50	170.00	0	3,169	0.00%
2021/03/02	44	171.48	41	172.87	169.00	3	3,132	0.10%
2021/02/26	21	168.07	1	167.00	169.00	20	3,074	0.65%
2021/02/25	101	163.49	0	0.00	163.00	101	2,982	3.39%	大買/鉅額交易
2021/02/24	0.3	167.00	1	172.50	166.50	-0.7	2,927	-0.02%
2021/02/23	0	0.00	2	168.00	169.00	-2	2,907	-0.07%
2021/02/22	100	169.00	0	0.00	168.50	100	3,006	3.33%
2021/02/19	1	165.50	3	169.17	169.00	-2	3,025	-0.07%
2021/02/17	0	0.00	2	165.50	164.00	-2	3,109	-0.06%
2021/02/05	1	159.50	9	161.28	161.50	-8	3,085	-0.26%
2021/02/03	0	0.00	1	155.00	155.00	-1	3,044	-0.03%
2021/02/02	0	0.00	1	156.00	155.00	-1	3,051	-0.03%
2021/02/01	1	151.00	0	0.00	152.50	1	3,051	0.03%
2021/01/29	2	155.00	1	155.50	150.50	1	3,059	0.03%
2021/01/26	0	0.00	1	162.00	161.00	-1	3,034	-0.03%
2021/01/25	5	161.60	0	0.00	161.00	5	3,053	0.16%
2021/01/22	1	160.50	3	159.17	161.50	-2	3,034	-0.07%
2021/01/21	3	156.17	1	158.00	156.00	2	2,990	0.07%
2021/01/20	2	155.75	1	156.50	155.00	1	2,978	0.03%
2021/01/19	0	0.00	1	159.00	158.50	-1	2,944	-0.03%
2021/01/18	2	158.75	2	159.00	159.50	0	2,926	0.00%
2021/01/15	2	164.00	4	162.50	161.00	-2	2,897	-0.07%
2021/01/14	0	0.00	6	163.50	165.50	-6	2,845	-0.21%
2021/01/12	1	158.00	0	0.00	157.00	1	2,771	0.04%
2021/01/11	0	0.00	6	159.67	161.00	-6	2,833	-0.21%
2021/01/08	0	0.00	2	159.25	159.00	-2	2,821	-0.07%
2021/01/05	0	0.00	5	159.20	159.00	-5	2,719	-0.18%
2021/01/04	1	156.50	0	0.00	156.50	1	2,691	0.04%
2020/12/31	0	0.00	1	158.00	157.00	-1	2,668	-0.04%
2020/12/30	1	155.00	0	0.00	155.50	1	2,650	0.04%
2020/12/29	1	157.00	0	0.00	156.00	1	2,699	0.04%
2020/12/24	7	157.93	0	0.00	157.50	7	2,711	0.26%
2020/12/23	2	155.75	3	158.50	157.00	-1	2,705	-0.04%
2020/12/18	0	0.00	2	157.25	155.00	-2	2,683	-0.07%
2020/12/17	1	155.00	1	155.00	154.50	0	2,677	0.00%
2020/12/15	1	153.00	1	153.50	150.50	0	2,676	0.00%
2020/12/14	1	155.00	1	155.50	155.50	0	2,674	0.00%
2020/12/11	2	151.50	0	0.00	153.00	2	2,705	0.07%
2020/12/10	4	155.38	1	156.00	155.00	3	2,689	0.11%
2020/12/09	0	0.00	6	160.08	161.00	-6	2,652	-0.23%
2020/12/07	2	154.75	0	0.00	154.00	2	2,702	0.07%
2020/12/04	1	156.50	0	0.00	157.00	1	2,721	0.04%
2020/12/03	1	159.00	1	160.00	159.00	0	2,756	0.00%
2020/12/02	0	0.00	1	158.50	158.00	-1	2,831	-0.04%
2020/12/01	0	0.00	1	157.00	157.00	-1	2,856	-0.04%
2020/11/30	2	158.25	1	160.00	156.00	1	2,910	0.03%
2020/11/27	1	157.00	3	156.67	157.00	-2	2,904	-0.07%
2020/11/25	2	153.50	0	0.00	152.50	2	2,910	0.07%
2020/11/20	1	155.00	2	155.50	156.50	-1	2,964	-0.03%
2020/11/19	3	155.00	0	0.00	155.50	3	2,993	0.10%
2020/11/17	4	166.63	2	162.00	162.00	2	2,946	0.07%
2020/11/16	0	0.00	5	161.80	163.00	-5	3,021	-0.17%
2020/11/12	0	0.00	3	153.50	153.00	-3	2,918	-0.10%
2020/11/11	0	0.00	1	152.00	152.50	-1	2,920	-0.03%
2020/11/10	1	148.00	1	148.50	147.50	0	2,892	0.00%
2020/11/06	2	147.25	2	146.50	146.50	0	2,897	0.00%
2020/11/05	1	147.00	1	148.00	147.50	0	2,907	0.00%
2020/11/04	1	146.00	2	148.00	148.00	-1	2,951	-0.03%
2020/11/03	4	145.38	0	0.00	145.50	4	2,976	0.13%
2020/11/02	1	144.00	0	0.00	146.50	1	2,998	0.03%
2020/10/30	1	150.00	0	0.00	150.00	1	2,997	0.03%
2020/10/29	1	148.00	1	151.00	151.00	0	3,088	0.00%
2020/10/28	2	150.75	0	0.00	150.50	2	3,214	0.06%
2020/10/20	1	157.00	0	0.00	156.50	1	3,530	0.03%
2020/10/19	0	0.00	5	155.40	156.00	-5	3,701	-0.14%
2020/10/16	0	0.00	1	151.50	150.00	-1	3,652	-0.03%
2020/10/14	1	148.00	0	0.00	148.00	1	3,755	0.03%
2020/10/13	1	147.50	0	0.00	148.00	1	3,778	0.03%
2020/10/12	12	151.08	0	0.00	149.50	12	3,795	0.32%
2020/10/08	0	0.00	1	152.50	152.50	-1	3,848	-0.03%
2020/10/06	4	153.50	19	153.32	153.00	-15	4,085	-0.37%
2020/09/30	1	146.50	1	145.50	146.00	0	4,134	0.00%
2020/09/29	2	144.50	0	0.00	143.00	2	4,169	0.05%
2020/09/28	1	145.00	1	143.50	143.00	0	4,235	0.00%
2020/09/25	3	146.83	4	144.50	144.50	-1	4,297	-0.02%
2020/09/24	1	150.00	0	0.00	150.00	1	4,313	0.02%
2020/09/23	0	0.00	1	157.00	152.50	-1	4,365	-0.02%
2020/09/22	0	0.00	5	155.00	154.00	-5	4,421	-0.11%
2020/09/21	1	155.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	5	158.90	0	0.00	159.00	5	4,554	0.11%
2020/09/17	0	0.00	3	158.00	158.00	-3	4,590	-0.07%
2020/09/16	1	156.50	0	0.00	156.50	1	4,614	0.02%
2020/09/15	4	155.13	0	0.00	156.00	4	4,610	0.09%
2020/09/14	7	152.93	3	154.17	156.00	4	4,646	0.09%
2020/09/11	4	150.75	5	151.50	149.50	-1	4,703	-0.02%
2020/09/10	8	155.81	2	153.50	154.00	6	4,749	0.13%
2020/09/08	5	157.80	1	159.50	156.50	4	4,825	0.08%
2020/09/07	40	163.68	23	165.22	158.50	17	4,823	0.35%
2020/09/04	0	0.00	1	165.00	169.00	-1	4,819	-0.02%
2020/09/03	23	170.02	2	172.50	167.00	21	4,822	0.44%
2020/09/02	2	174.00	0	0.00	172.50	2	4,812	0.04%
2020/09/01	0	0.00	0.2	171.50	171.50	-0.2	4,829	0.00%
2020/08/31	2	169.75	0	0.00	170.00	2	4,861	0.04%
2020/08/28	1	171.00	0	0.00	171.00	1	4,879	0.02%
2020/08/27	4	178.13	1	176.50	175.00	3	4,868	0.06%
2020/08/25	22	174.55	12	176.38	175.00	10	4,831	0.21%
2020/08/24	2	170.75	2	171.50	172.00	0	4,779	0.00%
2020/08/21	2	170.00	11	169.50	171.50	-9	4,811	-0.19%
2020/08/20	34	166.19	34	167.79	160.00	0	4,824	0.00%
2020/08/14	0	0.00	3	168.50	170.50	-3	5,221	-0.06%
2020/08/12	12	169.50	2	170.00	170.50	10	5,302	0.19%
2020/08/11	1	169.00	17	170.71	170.50	-16	5,475	-0.29%
2020/08/10	2	170.50	13	171.65	169.00	-11	5,505	-0.20%
2020/08/07	5	173.00	8	172.00	174.00	-3	5,513	-0.05%
2020/08/06	5	174.10	0	0.00	175.00	5	5,573	0.09%
2020/08/04	11	176.55	12	178.42	177.00	-1	5,671	-0.02%
2020/08/03	22	174.07	20	175.25	174.00	2	5,793	0.03%
2020/07/31	0	0.00	4.8	175.45	177.00	-4.8	5,763	-0.08%
2020/07/30	7	170.21	1	171.00	171.50	6	5,751	0.10%
2020/07/29	0	0.00	15	169.50	169.50	-15	5,944	-0.25%
2020/07/28	2	168.00	0	0.00	167.00	2	6,064	0.03%
2020/07/27	2	169.00	0	0.00	169.50	2	6,095	0.03%
2020/07/24	1	172.00	0	0.00	168.00	1	6,096	0.02%
2020/07/23	0	0.00	5	170.20	173.00	-5	6,042	-0.08%
2020/07/22	0	0.00	1	165.00	164.00	-1	5,865	-0.02%
2020/07/20	0	0.00	7	159.07	160.00	-7	5,800	-0.12%
2020/07/17	12	156.88	11	158.27	156.00	1	5,783	0.02%
2020/07/16	1	158.50	1	159.50	159.50	0	5,789	0.00%
2020/07/15	15	158.70	15	163.67	158.50	0	5,784	0.00%
2020/07/14	51	162.36	48	164.20	160.00	3	5,768	0.05%
2020/07/13	3	157.83	1	158.50	157.00	2	5,604	0.04%
2020/07/10	4	158.13	6	158.83	156.00	-2	5,639	-0.04%
2020/07/08	4	161.88	1	163.00	163.00	3	5,584	0.05%
2020/07/07	4	165.50	0	0.00	162.00	4	5,555	0.07%
2020/07/06	4	166.88	1	167.00	167.00	3	5,503	0.05%
2020/07/03	0	0.00	7	165.86	166.50	-7	5,485	-0.13%
2020/07/02	0	0.00	2	163.50	162.50	-2	5,469	-0.04%
2020/07/01	6	160.83	2	160.50	159.50	4	5,525	0.07%
2020/06/24	1	155.00	0	0.00	154.50	1	5,387	0.02%
2020/06/23	3	157.33	0	0.00	156.00	3	5,381	0.06%
2020/06/22	12	159.50	0	0.00	159.00	12	5,388	0.22%
2020/06/19	4	161.38	0	0.00	161.00	4	5,449	0.07%
2020/06/18	5	162.20	15	161.67	162.50	-10	5,435	-0.18%
2020/06/17	4	157.75	4	157.63	158.00	0	5,378	0.00%
2020/06/16	14	157.68	11	155.32	159.00	3	5,352	0.06%
2020/06/15	1	151.00	6	152.00	149.50	-5	5,300	-0.09%
2020/06/12	4	149.00	0	0.00	149.00	4	5,341	0.07%
2020/06/11	8	153.94	2	157.50	149.00	6	5,362	0.11%
2020/06/10	1	155.00	3	153.50	155.00	-2	5,315	-0.04%
2020/06/09	2	152.25	9	152.17	151.50	-7	5,398	-0.13%
2020/06/05	1	150.00	0	0.00	148.00	1	5,509	0.02%
2020/06/04	1	152.50	1	152.50	152.00	0	5,543	0.00%
2020/06/03	2	150.50	0	0.00	151.00	2	5,575	0.04%
2020/05/29	1	148.50	1	148.50	147.50	0	5,609	0.00%
2020/05/28	11	149.14	1	148.00	148.00	10	5,641	0.18%
2020/05/26	2	151.75	9	150.67	153.00	-7	5,605	-0.12%
2020/05/25	5	145.50	31	146.10	148.00	-26	5,467	-0.48%
2020/05/22	0	0.00	5	144.50	143.00	-5	5,360	-0.09%
2020/05/21	6	145.75	27	143.26	147.00	-21	5,300	-0.40%
2020/05/20	5	134.30	2	135.50	135.50	3	5,122	0.06%
2020/05/19	4	135.13	5	137.10	135.00	-1	5,135	-0.02%
2020/05/18	27	135.19	6	136.50	134.00	21	5,106	0.41%
2020/05/15	1	141.50	2	143.75	144.00	-1	4,946	-0.02%
2020/05/14	30	143.97	7	143.93	141.00	23	4,963	0.46%
2020/05/13	0	0.00	25	146.06	145.50	-25	4,927	-0.51%
2020/05/12	3	143.50	2	144.75	144.00	1	4,894	0.02%
2020/05/11	5	145.50	1	147.00	146.00	4	4,952	0.08%
2020/05/08	4	144.50	14	140.29	144.00	-10	4,862	-0.21%
2020/05/07	11	137.18	4	137.38	137.50	7	4,729	0.15%
2020/05/06	37	133.93	17	134.00	134.00	20	4,677	0.43%
2020/05/05	15	134.73	23	136.50	132.00	-8	4,652	-0.17%
2020/05/04	5	130.90	4	131.25	130.50	1	4,519	0.02%
2020/04/30	3	126.00	8	127.00	130.00	-5	4,509	-0.11%
2020/04/29	1	124.00	1	124.00	124.50	0	4,588	0.00%
2020/04/28	3	122.50	73	123.47	123.50	-70	4,750	-1.47%
2020/04/27	6	121.25	12	121.08	122.00	-6	4,804	-0.12%
2020/04/24	3	121.17	0	0.00	120.50	3	4,819	0.06%
2020/04/23	0	0.00	1	121.50	123.00	-1	4,852	-0.02%
2020/04/22	4	120.25	12	120.67	121.50	-8	4,857	-0.16%
2020/04/21	1	122.50	211	125.16	121.00	-210	4,895	-4.29%	大賣/鉅額交易
2020/04/20	0	0.00	29	124.41	124.50	-29	4,968	-0.58%
2020/04/17	3	124.17	15	123.73	123.00	-12	5,041	-0.24%
2020/04/16	1	123.50	23	123.89	123.50	-22	5,017	-0.44%
2020/04/15	0	0.00	5	123.20	123.00	-5	5,046	-0.10%
2020/04/14	2	120.00	1	120.00	120.00	1	5,035	0.02%
2020/04/13	0	0.00	1	118.50	117.00	-1	5,095	-0.02%
2020/04/10	5	115.40	1	116.50	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	11	116.41	2	117.50	117.00	9	5,322	0.17%
2020/04/07	3	116.33	0	0.00	116.00	3	5,334	0.06%
2020/04/06	2	110.75	7	111.86	114.00	-5	5,373	-0.09%
2020/04/01	1	106.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	1	106.00	1	109.00	106.00	0	5,684	0.00%
2020/03/30	2	104.25	4	107.25	108.00	-2	5,909	-0.03%
2020/03/27	1	105.00	2	107.50	105.50	-1	5,896	-0.02%
2020/03/25	2	106.00	6	106.25	105.50	-4	5,822	-0.07%
2020/03/24	11	98.40	17	99.25	99.60	-6	5,763	-0.10%
2020/03/23	1	92.90	1	95.80	92.60	0	5,773	0.00%
2020/03/20	2	97.70	8	96.98	97.50	-6	5,760	-0.10%
2020/03/19	19	91.01	0	0.00	90.00	19	5,736	0.33%
2020/03/18	40	100.05	1	105.00	100.00	39	5,755	0.68%
2020/03/17	2	101.25	12	101.63	101.00	-10	5,731	-0.17%
2020/03/16	5	105.80	1	107.50	104.50	4	5,664	0.07%
2020/03/13	14	104.96	28	105.29	109.00	-14	5,656	-0.25%
2020/03/12	70	115.64	26	119.46	115.50	44	5,564	0.79%
2020/03/11	8	125.50	9	125.94	125.50	-1	5,449	-0.02%
2020/03/10	5	122.00	17	124.38	125.50	-12	5,433	-0.22%
2020/03/09	11	120.73	5.5	123.55	119.00	5.5	5,367	0.10%
2020/03/06	0	0.00	1	126.00	125.50	-1	5,320	-0.02%
2020/03/05	0	0.00	1	124.50	123.50	-1	5,330	-0.02%
2020/03/04	1	122.00	1	123.00	122.50	0	5,336	0.00%
2020/03/03	1	123.00	8	124.38	123.50	-7	5,354	-0.13%
2020/03/02	5	117.00	2	119.75	119.00	3	5,356	0.06%
2020/02/27	6	121.67	0	0.00	120.00	6	5,411	0.11%
2020/02/26	2	127.25	6	127.33	128.00	-4	5,350	-0.07%
2020/02/25	1	126.00	3	126.50	127.00	-2	5,339	-0.04%
2020/02/24	2	124.75	8	125.81	126.50	-6	5,387	-0.11%
2020/02/21	6	125.67	10	126.75	125.50	-4	5,418	-0.07%
2020/02/20	1	128.50	12	128.83	127.50	-11	5,410	-0.20%
2020/02/19	2	128.00	0	0.00	127.50	2	5,414	0.04%
2020/02/18	2	129.00	3	128.33	128.50	-1	5,441	-0.02%
2020/02/17	2	127.50	0	0.00	128.50	2	5,496	0.04%
2020/02/14	0	0.00	2	128.75	128.50	-2	5,517	-0.04%
2020/02/13	11	127.50	18	127.47	127.50	-7	5,663	-0.12%
2020/02/12	11	125.09	31	126.44	127.50	-20	5,725	-0.35%
2020/02/11	3	120.00	6	120.17	120.50	-3	5,696	-0.05%
2020/02/10	5	118.00	3	119.50	117.50	2	5,887	0.03%
2020/02/07	2	118.00	0	0.00	117.50	2	6,058	0.03%
2020/02/06	1	121.00	1	120.50	121.00	0	6,165	0.00%
2020/02/05	20	118.00	15	118.90	118.50	5	6,355	0.08%
2020/02/04	12	116.67	11	117.27	119.50	1	6,449	0.02%
2020/02/03	5	109.90	4	108.63	112.00	1	6,647	0.02%
2020/01/31	11	117.23	0	0.00	115.50	11	6,521	0.17%
2020/01/30	2	123.25	11	122.95	122.50	-9	6,415	-0.14%
2020/01/20	1	136.00	2	136.00	136.00	-1	6,360	-0.02%
2020/01/17	0	0.00	4	135.50	135.50	-4	6,369	-0.06%
2020/01/16	1	132.50	10	134.75	134.50	-9	6,364	-0.14%
2020/01/15	8	133.75	0	0.00	132.00	8	6,397	0.13%
2020/01/14	1	134.00	2	135.75	136.00	-1	6,455	-0.02%
2020/01/13	12	132.25	40	133.68	134.50	-28	6,416	-0.44%
2020/01/10	13	129.12	11	130.82	129.00	2	6,453	0.03%
2020/01/09	19	131.03	3	131.00	131.00	16	6,502	0.25%
2020/01/08	2	128.25	11	128.82	127.00	-9	6,533	-0.14%
2020/01/07	7	131.64	6	132.83	129.50	1	6,544	0.02%
2020/01/06	1	131.50	17	133.32	132.00	-16	6,526	-0.25%
2020/01/03	6	135.00	3	134.17	133.00	3	6,586	0.05%
2020/01/02	53	137.35	24	138.15	137.50	29	6,633	0.44%
2019/12/31	3	136.50	4	137.00	137.00	-1	6,621	-0.02%
2019/12/30	4	136.88	5	137.70	136.50	-1	6,600	-0.02%
2019/12/27	46	136.29	2	136.25	135.00	44	6,597	0.67%
2019/12/26	29	135.33	32	134.28	135.50	-3	6,497	-0.05%
2019/12/25	9	129.72	15	129.87	131.50	-6	6,244	-0.10%
2019/12/23	1	125.00	1	124.50	125.00	0	6,086	0.00%
2019/12/20	2	124.50	2	124.50	125.00	0	6,103	0.00%
2019/12/19	10	124.45	10	124.90	124.50	0	6,160	0.00%
2019/12/18	4	125.50	1	124.50	124.00	3	6,181	0.05%
2019/12/16	3	124.33	1	124.50	125.00	2	6,203	0.03%
2019/12/13	1	121.00	3	122.83	123.50	-2	6,311	-0.03%
2019/12/12	3	121.67	3	121.50	121.00	0	6,307	0.00%
2019/12/11	2	122.00	0	0.00	122.00	2	6,443	0.03%
2019/12/10	11	121.77	9	122.83	121.50	2	6,726	0.03%
2019/12/09	2	124.50	1	125.00	123.00	1	6,764	0.01%
2019/12/06	0	0.00	1	123.00	123.00	-1	6,779	-0.01%
2019/12/05	1	123.00	1	124.00	123.00	0	6,943	0.00%
2019/12/04	1	122.00	1	122.50	122.00	0	7,002	0.00%
2019/12/03	2	120.75	3	122.33	122.50	-1	7,155	-0.01%
2019/12/02	2	119.75	1	120.00	120.00	1	7,182	0.01%
2019/11/29	3	122.50	2	122.00	122.00	1	7,139	0.01%
2019/11/28	1	126.00	2	126.75	125.50	-1	7,159	-0.01%
2019/11/27	9	126.94	8	126.00	127.00	1	7,234	0.01%
2019/11/26	0	0.00	6	125.75	126.00	-6	7,256	-0.08%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	7	121.00	8	121.56	121.00	-1	7,273	-0.01%
2019/11/21	1	120.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	6	122.58	1	121.50	121.50	5	7,361	0.07%
2019/11/19	2	125.75	1	125.00	125.00	1	7,409	0.01%
2019/11/18	11	125.45	9	126.83	124.50	2	7,413	0.03%
2019/11/15	1	126.50	4	127.00	126.50	-3	7,478	-0.04%
2019/11/14	4	124.38	7	125.79	126.00	-3	7,486	-0.04%
2019/11/13	11	125.23	12	124.42	125.50	-1	7,477	-0.01%
2019/11/12	3.2	121.50	8	122.94	124.00	-4.8	7,479	-0.06%
2019/11/11	3	117.83	5	119.80	117.50	-2	7,539	-0.03%
2019/11/08	4	119.00	2	120.75	119.00	2	7,534	0.03%
2019/11/07	7	120.86	2	121.75	121.00	5	7,592	0.07%
2019/11/06	11	125.86	3	125.17	125.00	8	7,518	0.11%
2019/11/05	23	132.46	2	133.00	130.50	21	7,426	0.28%
2019/11/04	16	134.66	4	133.25	131.00	12	7,382	0.16%
2019/11/01	213	130.61	16	129.81	133.00	197	7,208	2.73%	大買/鉅額交易
2019/10/31	35	129.86	35	129.77	127.50	0	7,219	0.00%
2019/10/30	2	125.25	0	0.00	125.50	2	7,228	0.03%
2019/10/29	4	127.63	2	126.25	126.00	2	7,315	0.03%
2019/10/24	10	127.05	9	129.00	129.00	1	7,422	0.01%
2019/10/23	4	128.13	0	0.00	128.00	4	7,488	0.05%
2019/10/22	16	130.94	25	130.96	130.50	-9	7,499	-0.12%
2019/10/21	21	128.17	17	129.47	128.50	4	7,552	0.05%
2019/10/18	0	0.00	2	127.50	127.50	-2	7,800	-0.03%
2019/10/17	14	123.68	14	124.64	124.50	0	7,819	0.00%
2019/10/16	10	119.50	18	120.72	122.50	-8	7,800	-0.10%
2019/10/15	23	125.02	4	126.38	123.50	19	7,789	0.24%
2019/10/14	1	126.50	2	127.50	126.50	-1	7,838	-0.01%
2019/10/09	2	120.50	1	124.50	124.00	1	7,876	0.01%
2019/10/08	9	126.00	2	129.25	125.00	7	7,870	0.09%
2019/10/07	1	129.00	3	131.17	131.50	-2	7,906	-0.03%
2019/10/04	1	127.50	0	0.00	127.50	1	7,970	0.01%
2019/10/03	2	126.00	1	126.00	126.50	1	7,966	0.01%
2019/10/02	5	129.10	3	128.00	129.00	2	7,944	0.03%
2019/10/01	1	126.50	3	128.17	129.50	-2	7,933	-0.03%
2019/09/27	17	127.21	12	128.04	125.50	5	7,941	0.06%
2019/09/26	2	130.00	4	130.88	130.00	-2	7,968	-0.03%
2019/09/24	2	129.25	1	130.50	128.50	1	8,341	0.01%
2019/09/23	1	130.50	3	130.17	130.50	-2	8,363	-0.02%
2019/09/20	11	131.50	11	132.55	133.00	0	8,474	0.00%
2019/09/19	33	132.03	32	132.64	132.00	1	8,483	0.01%
2019/09/18	4	137.25	3	135.00	134.50	1	8,440	0.01%
2019/09/17	23	140.46	3	139.50	140.00	20	8,313	0.24%
2019/09/16	12.3	137.27	3	138.17	139.00	9.3	8,364	0.11%
2019/09/12	7	133.64	8	134.25	136.00	-1	8,359	-0.01%
2019/09/11	2	131.50	3	130.83	130.00	-1	8,218	-0.01%
2019/09/10	1	127.50	1	127.50	127.50	0	8,177	0.00%
2019/09/09	4	132.50	2	133.50	128.00	2	8,163	0.02%
2019/09/06	14	135.79	6	137.00	135.50	8	8,020	0.10%
2019/09/05	2	138.50	8	138.25	139.50	-6	8,001	-0.07%
2019/09/04	1	132.50	2	133.00	134.00	-1	7,930	-0.01%
2019/09/02	7	129.93	7	130.14	133.50	0	8,114	0.00%
2019/08/30	7	133.64	3	134.33	132.00	4	8,096	0.05%
2019/08/29	7	132.86	8	136.00	136.50	-1	8,041	-0.01%
2019/08/28	1	134.50	14	135.07	135.50	-13	8,050	-0.16%
2019/08/27	2	134.75	2	135.00	133.50	0	8,051	0.00%
2019/08/26	2	132.50	0	0.00	131.50	2	8,014	0.02%
2019/08/23	1	135.50	2	136.75	139.00	-1	7,968	-0.01%
2019/08/22	5	138.10	22	140.91	139.50	-17	7,947	-0.21%
2019/08/21	1	136.00	1	137.00	137.00	0	7,910	0.00%
2019/08/20	3	138.33	4	137.75	135.50	-1	7,986	-0.01%
2019/08/19	0	0.00	20	135.00	134.00	-20	7,943	-0.25%
2019/08/16	20	133.75	250	134.90	131.50	-230	7,919	-2.90%	大賣/鉅額交易
2019/08/15	15	130.97	14	131.86	132.50	1	7,896	0.01%
2019/08/14	21	134.43	83	133.62	134.50	-62	7,857	-0.79%
2019/08/13	0	0.00	23	127.41	127.00	-23	7,700	-0.30%
2019/08/12	25	126.36	13	128.42	125.00	12	7,680	0.16%
2019/08/08	11	126.36	1	126.00	126.00	10	7,580	0.13%
2019/08/07	13	122.92	11	124.18	121.50	2	7,480	0.03%
2019/08/06	5	118.00	6	119.50	119.00	-1	7,366	-0.01%
2019/08/05	132	117.83	4	116.38	115.50	128	7,333	1.75%	大買/鉅額交易
2019/08/02	11	118.18	1	119.00	118.00	10	7,331	0.14%
2019/08/01	10	126.15	40	125.45	126.00	-30	7,255	-0.41%
2019/07/31	11	121.14	0	0.00	120.00	11	6,983	0.16%
2019/07/30	12	117.50	12	118.25	119.50	0	6,906	0.00%
2019/07/29	11	122.23	0	0.00	121.50	11	6,894	0.16%
2019/07/26	4	125.88	7	124.43	124.00	-3	6,936	-0.04%
2019/07/25	2	123.75	6	123.25	123.00	-4	6,856	-0.06%
2019/07/23	27	119.11	28	120.13	119.50	-1	6,821	-0.01%
2019/07/22	18	119.97	18	120.36	121.50	0	6,689	0.00%
2019/07/19	2	114.50	16	114.00	115.00	-14	6,405	-0.22%
2019/07/18	9	109.83	1	110.50	109.00	8	6,313	0.13%
2019/07/17	5	111.10	4	113.63	110.00	1	6,334	0.02%
2019/07/16	22	111.52	15	113.07	111.00	7	6,304	0.11%
2019/07/15	1	110.00	4	111.75	113.00	-3	6,262	-0.05%
2019/07/12	0	0.00	1	110.50	110.00	-1	6,250	-0.02%
2019/07/11	18	107.67	24	107.85	108.50	-6	6,257	-0.10%
2019/07/10	12	104.00	33	104.55	102.50	-21	6,288	-0.33%
2019/07/09	0	0.00	1	99.90	101.00	-1	6,206	-0.02%
2019/07/08	21	100.79	0	0.00	99.10	21	6,186	0.34%
2019/07/04	0	0.00	1	101.00	101.00	-1	6,247	-0.02%
2019/07/03	2	101.25	10	100.00	99.80	-8	6,297	-0.13%
2019/07/02	3	103.17	2	102.75	102.50	1	6,275	0.02%
2019/07/01	11	101.55	21	102.26	103.00	-10	6,241	-0.16%
2019/06/28	18	93.63	17	95.24	93.70	1	5,961	0.02%
2019/06/27	4	96.58	7	96.96	95.60	-3	6,064	-0.05%
2019/06/26	1	94.70	0	0.00	94.80	1	6,140	0.02%
2019/06/25	2	94.65	3	95.20	94.80	-1	6,124	-0.02%
2019/06/24	4	95.00	2	95.20	94.70	2	6,214	0.03%
2019/06/21	29	96.53	30	98.91	95.10	-1	6,306	-0.02%
2019/06/20	47	98.28	38	96.72	98.50	9	6,166	0.15%
2019/06/19	0	0.00	13	94.42	95.70	-13	6,030	-0.22%
2019/06/18	1	90.30	2	91.35	91.40	-1	5,919	-0.02%
2019/06/17	1	89.70	2	91.20	90.10	-1	5,896	-0.02%
2019/06/14	5	89.28	4	89.68	88.50	1	5,878	0.02%
2019/06/13	25	90.69	23	91.59	90.10	2	5,873	0.03%
2019/06/12	2	90.85	6	91.10	91.70	-4	5,956	-0.07%
2019/06/11	3	89.37	3	90.83	88.30	0	5,952	0.00%
2019/06/10	1	84.10	2	85.00	87.00	-1	5,811	-0.02%
2019/06/06	28	82.29	17	83.49	82.00	11	5,772	0.19%
2019/06/05	19	84.28	19	84.91	84.20	0	5,737	0.00%
2019/06/04	6	84.38	12	83.36	83.40	-6	5,710	-0.11%
2019/06/03	4	85.05	5	86.14	85.90	-1	5,677	-0.02%
2019/05/31	1	83.90	0	0.00	85.90	1	5,758	0.02%
2019/05/30	0	0.00	2	82.65	82.90	-2	5,783	-0.03%
2019/05/28	12	81.29	10	82.30	80.00	2	5,885	0.03%
2019/05/24	202	85.74	1	85.50	84.70	201	5,874	3.42%	大買/鉅額交易
2019/05/23	1	87.40	0	0.00	86.00	1	5,909	0.02%
2019/05/22	3	91.17	1	92.20	88.30	2	5,997	0.03%
2019/05/21	2	88.90	8	90.01	90.60	-6	6,014	-0.10%
2019/05/20	7	86.50	2	87.30	87.60	5	6,031	0.08%
2019/05/17	17	90.91	12	91.07	89.90	5	5,988	0.08%
2019/05/16	15	94.22	2	94.60	92.70	13	6,015	0.22%
2019/05/15	1	97.90	16	97.43	97.90	-15	6,111	-0.25%
2019/05/14	1	90.90	2	94.05	94.20	-1	6,172	-0.02%
2019/05/13	13	93.71	0	0.00	92.80	13	6,252	0.21%
2019/05/10	12	97.15	0	0.00	97.50	12	6,207	0.19%
2019/05/09	0	0.00	12	98.34	98.60	-12	6,259	-0.19%
2019/05/08	2	92.90	12	96.74	97.90	-10	6,174	-0.16%
2019/05/07	6	95.02	1	94.90	94.60	5	6,146	0.08%
2019/05/06	19	94.08	2	93.45	93.40	17	6,159	0.28%
2019/05/03	3	98.97	2	100.75	100.50	1	6,090	0.02%
2019/05/02	5	98.16	1	98.80	98.80	4	6,254	0.06%
2019/04/30	1	98.40	2	99.20	99.20	-1	6,420	-0.02%
2019/04/29	3	97.23	1	99.40	97.50	2	6,528	0.03%
2019/04/26	2	99.85	0	0.00	100.00	2	6,595	0.03%
2019/04/24	4	103.50	0	0.00	103.50	4	6,934	0.06%
2019/04/23	4	105.00	1	109.00	103.50	3	6,876	0.04%
2019/04/22	2	107.50	3	108.50	107.50	-1	6,782	-0.01%
2019/04/19	3	107.00	2	107.00	107.00	1	6,710	0.01%
2019/04/18	19	107.74	16	109.81	107.50	3	6,646	0.05%
2019/04/17	13	110.38	13	112.38	111.50	0	6,561	0.00%
2019/04/16	10	108.00	35	108.23	109.00	-25	6,455	-0.39%
2019/04/15	21	103.17	1	102.00	102.00	20	6,270	0.32%
2019/04/12	1	100.50	1	100.50	100.50	0	6,194	0.00%
2019/04/11	2	101.25	2	104.00	101.50	0	6,168	0.00%
2019/04/10	0	0.00	4	103.63	103.50	-4	6,091	-0.07%
2019/04/09	2	100.65	3	101.83	99.70	-1	6,018	-0.02%
2019/04/08	1	99.60	1	101.00	99.40	0	5,901	0.00%
2019/04/03	6	101.08	0	0.00	100.50	6	5,827	0.10%
2019/04/01	0	0.00	1	107.50	102.50	-1	5,726	-0.02%
2019/03/29	2	101.95	18	103.03	106.50	-16	5,539	-0.29%
2019/03/28	8	98.48	12	100.82	97.00	-4	5,363	-0.07%
2019/03/27	6	101.92	3	102.00	99.60	3	5,392	0.06%
2019/03/26	0	0.00	6	98.37	98.40	-6	5,369	-0.11%
2019/03/25	2	92.40	0	0.00	93.50	2	5,347	0.04%
2019/03/22	2	96.60	2	98.75	96.10	0	5,353	0.00%
2019/03/21	1	99.00	3	98.67	98.00	-2	5,329	-0.04%
2019/03/20	1	96.80	1	98.60	96.60	0	5,318	0.00%
2019/03/19	1	97.90	1	98.80	97.00	0	5,316	0.00%
2019/03/18	1	97.00	0	0.00	97.30	1	5,336	0.02%
2019/03/15	6	98.82	8	99.36	98.00	-2	5,323	-0.04%
2019/03/14	1	96.70	6	95.27	96.30	-5	5,242	-0.10%
2019/03/13	6	92.17	1	92.00	92.00	5	5,229	0.10%
2019/03/12	0	0.00	1	93.50	93.50	-1	5,329	-0.02%
2019/03/11	1	91.90	0	0.00	91.60	1	5,409	0.02%
2019/03/08	1	93.60	0	0.00	93.80	1	5,478	0.02%
2019/03/07	0	0.00	2	92.60	93.30	-2	5,476	-0.04%
2019/03/06	4	91.85	1	92.40	93.00	3	5,457	0.05%
2019/03/05	0	0.00	3	94.40	94.90	-3	5,344	-0.06%
2019/03/04	4	92.65	3	93.20	93.00	1	5,294	0.02%
2019/02/27	1	95.00	9	96.07	95.20	-8	5,163	-0.15%
2019/02/26	2	95.00	1	95.80	94.10	1	5,066	0.02%
2019/02/25	4	95.58	9	95.91	96.50	-5	4,981	-0.10%
2019/02/22	9	93.53	13	94.05	93.50	-4	4,873	-0.08%
2019/02/21	1	92.50	6	93.48	92.30	-5	4,762	-0.10%
2019/02/20	4	91.48	2	92.90	90.20	2	4,623	0.04%
2019/02/19	0	0.00	4	89.80	90.00	-4	4,541	-0.09%
2019/02/18	1	87.70	1	88.40	87.70	0	4,454	0.00%
2019/02/15	4	88.23	4	88.93	88.20	0	4,421	0.00%
2019/02/14	7	88.07	114	87.64	87.00	-107	4,304	-2.49%	大賣/鉅額交易
2019/02/13	10	84.54	14	83.79	84.50	-4	4,141	-0.10%
2019/02/12	14	84.02	113	84.38	82.00	-99	4,023	-2.46%	大賣/
2019/02/11	1	80.50	0	0.00	80.40	1	3,909	0.03%
2019/01/30	1	79.80	3	80.40	80.00	-2	3,887	-0.05%
2019/01/25	2	79.00	2	79.30	78.70	0	3,827	0.00%
2019/01/24	2	80.05	0	0.00	80.10	2	3,808	0.05%
2019/01/23	37	82.55	37	82.39	81.50	0	3,787	0.00%
2019/01/22	3	79.20	3	79.77	79.50	0	3,554	0.00%
2019/01/21	2	78.20	4	79.18	80.40	-2	3,406	-0.06%
2019/01/18	4	77.55	8	77.51	76.60	-4	3,335	-0.12%
2019/01/17	5	75.94	3	76.57	74.30	2	3,250	0.06%
2019/01/16	35.2	75.16	51	74.89	75.70	-15.8	3,108	-0.51%
2019/01/15	1	68.50	0	0.00	68.90	1	2,928	0.03%
2019/01/11	0	0.00	1	69.00	68.70	-1	2,976	-0.03%
2019/01/10	3	68.27	2	68.40	68.40	1	2,975	0.03%
2019/01/09	5.2	68.54	4	69.00	68.50	1.2	2,971	0.04%
2019/01/08	1	67.70	3	68.90	69.00	-2	2,977	-0.07%
2019/01/07	0	0.00	1	69.00	68.60	-1	2,978	-0.03%
2019/01/04	3	64.23	2	64.75	65.30	1	3,006	0.03%
2019/01/03	2	66.45	3	66.77	66.60	-1	3,043	-0.03%
2018/12/28	1	66.20	0	0.00	65.70	1	3,089	0.03%
2018/12/27	0	0.00	1	66.70	65.40	-1	3,084	-0.03%
2018/12/26	3	65.43	0	0.00	64.50	3	3,070	0.10%
2018/12/25	1	65.80	1	66.20	66.40	0	3,057	0.00%
2018/12/21	0	0.00	2	67.25	67.50	-2	3,076	-0.07%
2018/12/20	1.2	65.66	0	0.00	64.20	1.2	3,016	0.04%
2018/12/19	8.2	68.23	7	68.33	67.40	1.2	2,947	0.04%
2018/12/18	14	72.10	0	0.00	68.90	14	2,836	0.49%
2018/12/17	4.2	77.52	0	0.00	75.70	4.2	2,734	0.15%
2018/12/14	1	78.40	1	77.30	77.30	0	2,734	0.00%
2018/12/13	3	79.57	2	79.95	78.40	1	2,716	0.04%
2018/12/12	1	80.90	1	81.20	81.20	0	2,686	0.00%
2018/12/11	0	0.00	2	80.00	81.00	-2	2,684	-0.07%
2018/12/10	3	76.73	6	77.53	77.50	-3	2,655	-0.11%
2018/12/07	22	77.72	18	77.09	76.20	4	2,633	0.15%
2018/12/06	25	78.38	21	78.15	76.30	4	2,565	0.16%
2018/12/05	5	83.86	4	82.43	82.90	1	2,542	0.04%
2018/12/04	1	81.10	12	86.62	88.10	-11	2,457	-0.45%
2018/12/03	1	75.10	4	79.55	80.10	-3	2,343	-0.13%
2018/11/30	8	73.93	1	73.10	72.90	7	2,262	0.31%
2018/11/29	1	77.60	1	77.30	75.00	0	2,259	0.00%
2018/11/28	10	73.80	11	72.98	73.80	-1	2,275	-0.04%
2018/11/27	1	71.50	0	0.00	72.60	1	2,265	0.04%
2018/11/22	1	72.00	1	70.90	70.20	0	2,381	0.00%
2018/11/20	0	0.00	1	72.40	71.90	-1	2,482	-0.04%
2018/11/16	2	70.90	2	70.95	70.60	0	2,532	0.00%
2018/11/15	1	68.80	1	70.00	70.10	0	2,556	0.00%
2018/11/14	2	68.85	2	69.45	70.00	0	2,591	0.00%
2018/11/12	1	69.30	1	69.90	70.40	0	2,639	0.00%
2018/11/09	2	70.35	2	70.50	69.70	0	2,654	0.00%
2018/11/08	1	72.40	1	74.40	71.60	0	2,660	0.00%
2018/11/06	1	69.80	0	0.00	70.00	1	2,714	0.04%
2018/11/05	0	0.00	1	71.00	72.00	-1	2,727	-0.04%
2018/11/02	0	0.00	1	70.20	68.90	-1	2,730	-0.04%
2018/11/01	0	0.00	1	65.20	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	2	59.90	61.90	-2	2,732	-0.07%
2018/10/30	2	57.50	2	57.25	57.90	0	2,716	0.00%
2018/10/29	1	57.30	1	58.80	57.10	0	2,798	0.00%
2018/10/26	3	59.87	4	57.25	56.20	-1	2,892	-0.03%
2018/10/25	105	60.75	4	59.98	59.20	101	2,941	3.43%	大買/鉅額交易
2018/10/24	7	66.30	7	66.20	65.70	0	2,905	0.00%
2018/10/23	8	69.85	3	67.90	67.50	5	2,860	0.17%
2018/10/22	4	72.80	3	73.33	72.50	1	2,837	0.04%
2018/10/19	8	71.99	3	72.63	74.60	5	2,830	0.18%
2018/10/18	1	73.40	2	74.40	75.50	-1	2,811	-0.04%
2018/10/16	0	0.00	2	73.00	74.00	-2	2,861	-0.07%
2018/10/15	3	69.53	3	70.53	70.40	0	2,879	0.00%
2018/10/12	4	67.05	3	68.43	69.50	1	2,859	0.03%
2018/10/11	2	70.90	1	70.20	70.20	1	2,793	0.04%
2018/10/09	3	77.33	1	77.90	78.00	2	2,747	0.07%
2018/10/08	2	81.60	2	82.30	82.60	0	2,705	0.00%
2018/10/05	3	83.13	2	83.20	81.60	1	2,732	0.04%
2018/10/04	3	85.03	3	85.60	86.70	0	2,713	0.00%
2018/10/02	3	86.00	3	85.20	85.40	0	2,727	0.00%
2018/10/01	7	87.70	8	85.99	88.10	-1	2,723	-0.04%
2018/09/28	1	86.70	1	86.00	86.00	0	2,749	0.00%
2018/09/27	1	83.40	1	83.90	83.00	0	2,740	0.00%
2018/09/26	0	0.00	1	83.80	83.40	-1	2,725	-0.04%
2018/09/21	0	0.00	1	81.90	82.40	-1	2,722	-0.04%
2018/09/20	2	79.00	1	79.30	79.00	1	2,723	0.04%
2018/09/13	0	0.00	1	80.80	81.00	-1	2,676	-0.04%
2018/09/11	1	75.80	1	76.90	77.40	0	2,657	0.00%
2018/09/10	2	78.05	1	76.60	78.00	1	2,613	0.04%
2018/09/07	1	84.40	1	84.70	84.40	0	2,634	0.00%
2018/09/06	12	88.67	12	90.18	88.60	0	2,625	0.00%
2018/09/05	8	90.30	8	90.60	90.30	0	2,618	0.00%
2018/08/31	1	88.30	2	89.10	88.80	-1	2,592	-0.04%
2018/08/30	16	88.33	15	90.00	88.40	1	2,579	0.04%
2018/08/29	2	94.20	0	0.00	94.40	2	2,556	0.08%
2018/08/28	1	92.60	1	92.50	92.50	0	2,553	0.00%
2018/08/27	0	0.00	2	92.30	93.00	-2	2,537	-0.08%
2018/08/24	3	89.10	1	89.00	89.50	2	2,561	0.08%
2018/08/23	2	92.00	6	90.60	91.80	-4	2,543	-0.16%
2018/08/22	9	90.39	0	0.00	89.90	9	2,536	0.35%
2018/08/16	1	92.10	1	91.70	91.70	0	2,463	0.00%
2018/08/15	2	93.80	0	0.00	92.90	2	2,455	0.08%
2018/08/14	1	95.30	1	95.80	95.50	0	2,477	0.00%
2018/08/13	3	94.87	0	0.00	93.60	3	2,460	0.12%
2018/08/10	0	0.00	10	99.47	99.00	-10	2,449	-0.41%
2018/08/09	2	98.20	3	99.13	99.20	-1	2,407	-0.04%
2018/08/08	1	95.80	7	96.70	98.00	-6	2,384	-0.25%
2018/08/07	100	97.10	10	96.10	94.30	90	2,351	3.83%
2018/08/06	10	94.40	0	0.00	94.90	10	2,370	0.42%
2018/08/03	1	94.60	13	95.99	94.10	-12	2,562	-0.47%
2018/08/02	10	96.94	10	97.09	98.50	0	2,562	0.00%
2018/08/01	3	93.80	157	91.81	96.00	-154	2,486	-6.19%	大賣/鉅額交易
2018/07/31	1	87.20	5	87.50	88.00	-4	2,416	-0.17%
2018/07/30	0	0.00	2	86.85	85.60	-2	2,440	-0.08%
2018/07/26	0	0.00	1	84.00	84.20	-1	2,493	-0.04%
2018/07/24	2	81.55	2	82.75	83.60	0	2,546	0.00%
2018/07/20	1	82.80	6	83.45	84.80	-5	2,676	-0.19%
2018/07/16	0	0.00	2	78.70	78.60	-2	2,899	-0.07%
2018/07/13	0	0.00	2	76.60	77.00	-2	2,972	-0.07%
2018/07/12	2	74.95	1	75.00	75.20	1	2,959	0.03%
2018/07/11	0	0.00	1	74.20	74.00	-1	2,978	-0.03%
2018/07/09	2	74.45	3	75.40	75.50	-1	3,000	-0.03%
2018/07/06	9	73.46	9	74.59	73.00	0	3,019	0.00%
2018/07/04	0	0.00	1	77.60	78.50	-1	3,000	-0.03%
2018/06/29	0	0.00	0.4	79.80	79.80	-0.4	3,097	-0.01%
2018/06/27	0	0.00	5	79.50	78.10	-5	3,108	-0.16%
2018/06/26	7	80.00	0	0.00	79.40	7	3,137	0.22%
2018/06/22	1	80.30	0	0.00	78.80	1	3,182	0.03%
2018/06/21	0	0.00	1	82.00	81.50	-1	3,203	-0.03%
2018/06/15	5	85.14	0	0.00	84.50	5	3,368	0.15%
2018/06/14	1	87.90	3	87.80	87.50	-2	3,310	-0.06%
2018/06/13	3	88.70	1	89.70	88.50	2	3,321	0.06%
2018/06/12	1	90.10	7	88.91	87.60	-6	3,369	-0.18%
2018/06/11	7	89.07	0	0.00	89.20	7	3,430	0.20%
2018/06/08	2	88.20	12	88.91	88.60	-10	3,424	-0.29%
2018/06/07	6	88.30	0	0.00	87.00	6	3,381	0.18%
2018/06/06	8	88.00	8	87.51	87.90	0	3,391	0.00%
2018/06/05	12	87.93	8	87.59	87.10	4	3,351	0.12%
2018/06/04	0	0.00	2	84.60	84.80	-2	3,305	-0.06%
2018/06/01	4	83.18	2	82.45	84.40	2	3,287	0.06%
2018/05/31	1	80.90	0	0.00	80.20	1	3,243	0.03%
2018/05/29	1	84.50	0	0.00	82.80	1	3,291	0.03%
2018/05/28	3	83.10	4	84.85	85.10	-1	3,302	-0.03%
2018/05/25	1	82.10	1	82.50	83.40	0	3,301	0.00%
2018/05/23	5	84.68	3	83.90	83.90	2	3,379	0.06%
2018/05/22	1	85.60	6	85.93	85.80	-5	3,381	-0.15%
2018/05/21	3	85.10	3	84.10	84.10	0	3,390	0.00%
2018/05/18	2	84.70	3	85.10	85.10	-1	3,412	-0.03%
2018/05/17	0	0.00	2	84.70	84.70	-2	3,401	-0.06%
2018/05/16	0	0.00	1	83.50	83.50	-1	3,417	-0.03%
2018/05/15	0	0.00	5	84.12	83.50	-5	3,424	-0.15%
2018/05/14	2	83.90	8	84.04	83.60	-6	3,457	-0.17%
2018/05/11	114	82.75	115	82.31	83.60	-1	3,406	-0.03%	大買/大賣/
2018/05/10	6	77.73	10	77.08	79.40	-4	3,197	-0.13%
2018/05/09	2	71.80	2	72.40	72.20	0	3,141	0.00%
2018/05/08	8	70.90	10	70.33	71.10	-2	3,089	-0.06%
2018/05/07	4	69.53	3	69.87	69.50	1	3,062	0.03%
2018/05/04	5	71.18	3	70.70	70.50	2	3,039	0.07%
2018/05/03	2	73.85	1	73.30	73.30	1	3,006	0.03%
2018/05/02	0	0.00	1	73.50	73.00	-1	2,976	-0.03%
2018/04/30	13	73.01	11	72.70	73.00	2	2,964	0.07%
2018/04/27	6	73.25	3	73.10	72.00	3	2,924	0.10%
2018/04/26	1	75.30	1	74.70	74.70	0	2,810	0.00%
2018/04/25	7	74.41	5	75.42	75.50	2	2,836	0.07%
2018/04/24	10	76.05	2	75.10	76.80	8	2,821	0.28%
2018/04/23	11	80.55	4	81.70	78.00	7	2,818	0.25%
2018/04/20	1	85.00	2	84.60	84.10	-1	2,781	-0.04%
2018/04/19	15	84.21	1	85.10	84.50	14	2,823	0.50%
2018/04/18	3	88.23	1	87.90	87.60	2	2,796	0.07%
2018/04/17	1	87.70	3	88.87	88.90	-2	2,779	-0.07%
2018/04/16	2	88.90	0	0.00	88.50	2	2,770	0.07%
2018/04/13	4	90.13	4	90.63	90.50	0	2,746	0.00%
2018/04/12	3	90.00	1	89.80	89.80	2	2,750	0.07%
2018/04/11	2	89.65	0	0.00	89.50	2	2,745	0.07%
2018/04/10	2	89.75	7	91.01	91.00	-5	2,771	-0.18%
2018/04/09	87	90.04	2	88.75	87.50	85	2,778	3.06%
2018/04/03	83	90.99	1	91.90	91.70	82	2,747	2.98%
2018/03/31	1	93.80	1	93.90	93.80	0	2,815	0.00%
2018/03/30	2	95.40	0	0.00	94.40	2	2,830	0.07%
2018/03/29	1	94.50	4	95.60	95.70	-3	2,844	-0.11%
2018/03/28	8	94.96	0	0.00	94.10	8	2,833	0.28%
2018/03/27	6	97.18	1	98.50	96.60	5	2,851	0.18%
2018/03/26	1	94.00	1	94.70	95.60	0	2,946	0.00%
2018/03/23	5	95.42	4	94.98	95.10	1	3,061	0.03%
2018/03/22	9	99.83	6	99.02	98.10	3	3,053	0.10%
2018/03/21	4	101.63	1	102.00	101.50	3	3,027	0.10%
2018/03/20	2	105.50	1	105.00	105.00	1	2,991	0.03%
2018/03/19	3	107.33	0	0.00	106.00	3	3,025	0.10%
2018/03/16	6	108.50	105	109.92	110.00	-99	3,068	-3.23%	大賣/
2018/03/15	2	106.75	7	107.00	108.00	-5	3,106	-0.16%
2018/03/13	0	0.00	1	103.50	105.00	-1	3,203	-0.03%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/03/09	0	0.00	1	103.00	103.00	-1	3,384	-0.03%
2018/03/02	7	105.43	0	0.00	104.00	7	3,521	0.20%
2018/03/01	1	110.00	0	0.00	109.50	1	3,489	0.03%
2018/02/27	1	109.00	0	0.00	109.50	1	3,476	0.03%
2018/02/26	1	109.50	0	0.00	109.50	1	3,510	0.03%
2018/02/23	1	110.50	0	0.00	111.00	1	3,484	0.03%
2018/02/21	0	0.00	1	107.00	106.50	-1	3,435	-0.03%
2018/02/12	4	101.25	2	102.00	102.00	2	3,415	0.06%
2018/02/09	1	101.00	1	96.00	101.00	0	3,417	0.00%
2018/02/08	0	0.00	1	100.00	99.30	-1	3,395	-0.03%
2018/02/06	3	96.10	5	97.20	95.40	-2	3,387	-0.06%
2018/02/05	5	100.30	1	100.50	100.50	4	3,360	0.12%
2018/02/02	5	104.90	4	106.00	105.00	1	3,340	0.03%
2018/02/01	0	0.00	4	104.75	107.50	-4	3,346	-0.12%
2018/01/31	1	102.50	0	0.00	102.50	1	3,352	0.03%
2018/01/30	2	103.25	0	0.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	3	105.33	106.50	-3	3,358	-0.09%
2018/01/25	2	99.50	2	100.00	99.50	0	3,383	0.00%
2018/01/23	2	100.40	1	101.00	100.50	1	3,434	0.03%
2018/01/22	0	0.00	3	101.17	101.50	-3	3,522	-0.09%
2018/01/19	9	99.94	1	98.90	99.10	8	3,508	0.23%
2018/01/18	9	103.56	9	104.67	103.50	0	3,441	0.00%
2018/01/17	6	103.42	0	0.00	103.00	6	3,398	0.18%
2018/01/16	4	111.13	0	0.00	110.00	4	3,336	0.12%
2018/01/15	1	112.50	1	114.00	113.00	0	3,331	0.00%
2018/01/10	2	104.00	2	102.00	102.00	0	3,310	0.00%
2018/01/09	2	102.00	2	103.50	103.50	0	3,324	0.00%
2018/01/08	0	0.00	2	103.00	103.00	-2	3,371	-0.06%
2018/01/05	5	104.70	4	103.63	102.50	1	3,374	0.03%
2018/01/04	3	105.00	5	105.30	105.50	-2	3,366	-0.06%
2018/01/03	6	105.25	4	105.88	104.50	2	3,380	0.06%
2018/01/02	2	101.50	4	103.25	104.00	-2	3,441	-0.06%