台光電 (2383)-兆豐-桃鶯券商分點個股進出

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
510
漲跌
▲6
漲幅
+1.19%
成交量
7,789張
產業
上市電子零組件類股
1188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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/12/02	4	500.50	54.2	499.59	504.00	-50.2	5,978	-0.84%
2024/11/27	0	0.00	1	469.01	467.50	-1	5,978	-0.02%
2024/11/22	2	485.25	4.5	485.91	482.00	-2.5	5,846	-0.04%
2024/11/21	6.2	468.32	14.1	470.19	473.00	-7.9	5,718	-0.14%
2024/11/20	1	450.98	2.1	448.79	447.50	-1	5,524	-0.02%
2024/11/19	0	434.50	1	433.00	434.00	-1	5,458	-0.02%
2024/11/18	1	427.00	0	0.00	424.50	1	5,479	0.02%
2024/11/13	0	0.00	1	429.00	438.50	-1	5,411	-0.02%
2024/11/12	0	0.00	1	436.50	429.00	-1	5,429	-0.02%
2024/11/11	0	0.00	0	435.00	435.00	0	5,485	0.00%
2024/11/08	1	435.00	1	439.00	431.50	0	5,508	0.00%
2024/11/07	0	0.00	2	436.00	435.00	-2	5,550	-0.04%
2024/11/06	1	427.60	0	0.00	431.50	1	5,565	0.02%
2024/11/05	1	427.00	0	0.00	427.00	1	5,695	0.02%
2024/11/01	1	427.00	2	414.50	427.00	-1	5,985	-0.02%
2024/10/30	1	420.50	0	0.00	419.50	1	5,993	0.02%
2024/10/29	22	420.05	2	420.50	420.00	20	6,144	0.33%
2024/10/28	0	0.00	1	431.00	429.00	-1	6,161	-0.02%
2024/10/24	4	429.13	1	426.50	428.50	3	6,227	0.05%
2024/10/22	1	436.00	2	436.25	436.00	-1	6,076	-0.02%
2024/10/21	0	0.00	2	429.50	428.50	-2	6,054	-0.03%
2024/10/18	3	420.33	0	0.00	420.00	3	6,056	0.05%
2024/10/17	0	0.00	5	431.00	431.50	-5	6,020	-0.08%
2024/10/16	1	418.00	0	0.00	416.00	1	5,995	0.02%
2024/10/15	6	415.83	0	0.00	418.00	6	5,960	0.10%
2024/10/14	0.1	418.00	0	0.00	417.50	0.1	5,955	0.00%
2024/10/11	1	415.00	2	416.75	416.00	-1	6,013	-0.02%
2024/10/09	3	425.17	1	419.50	419.00	2	5,975	0.03%
2024/10/08	2	432.50	2	428.00	433.00	0	5,916	0.00%
2024/10/04	26	415.00	0	0.00	414.50	26	5,872	0.44%
2024/10/01	3	445.82	2	438.00	442.00	1	5,795	0.02%
2024/09/30	4.2	452.21	2	450.50	447.00	2.2	5,737	0.04%
2024/09/27	2.1	468.17	1	468.50	468.00	1.1	5,820	0.02%
2024/09/26	2	468.50	0	0.00	466.00	2	5,899	0.03%
2024/09/25	1	467.00	0	0.00	473.00	1	5,879	0.02%
2024/09/24	1	458.50	0	0.00	461.50	1	5,876	0.02%
2024/09/23	0	0.00	1	469.50	468.50	-1	5,936	-0.02%
2024/09/20	0	0.00	1	476.00	472.00	-1	6,047	-0.02%
2024/09/19	1	473.00	1.1	475.45	475.00	-0.1	6,065	0.00%
2024/09/18	1.2	460.90	0	0.00	458.00	1.2	6,102	0.02%
2024/09/13	3.3	467.51	1	462.50	463.50	2.3	6,170	0.04%
2024/09/12	0.1	476.40	3	478.67	479.50	-3	6,136	-0.05%
2024/09/11	1	460.00	0	0.00	456.00	1	6,087	0.02%
2024/09/10	2.2	464.18	0	0.00	458.00	2.2	6,118	0.04%
2024/09/09	3	481.00	2	480.00	479.50	1	6,082	0.02%
2024/09/05	1	493.00	6	488.75	491.00	-5	6,149	-0.08%
2024/09/04	12	476.00	1	470.00	468.00	11	6,092	0.18%
2024/09/03	2	501.42	10.2	501.08	500.00	-8.2	5,961	-0.14%
2024/09/02	2.1	474.82	2	473.25	470.50	0.1	5,795	0.00%
2024/08/30	1	461.50	8.3	461.94	465.00	-7.3	5,702	-0.13%
2024/08/29	20	436.75	20	447.25	440.00	0	5,615	0.00%
2024/08/28	0.1	451.71	0	453.00	451.50	0	5,687	0.00%
2024/08/26	0	0.00	12.4	448.63	439.00	-12.4	5,729	-0.22%
2024/08/23	0	0.00	1.1	445.29	446.00	-1.1	5,708	-0.02%
2024/08/22	0	0.00	1	433.00	433.00	-1	5,720	-0.02%
2024/08/21	1	430.50	1	435.50	430.00	0	5,774	0.00%
2024/08/20	1.1	430.07	25	442.60	431.00	-24	5,768	-0.42%
2024/08/19	3.4	438.24	0	0.00	437.50	3.4	5,756	0.06%
2024/08/16	2.1	439.98	1	439.50	437.50	1.1	5,746	0.02%
2024/08/15	0	0.00	15	438.00	436.00	-15	5,737	-0.26%
2024/08/13	15	429.50	0	0.00	428.00	15	5,868	0.26%
2024/08/12	0	443.50	0	0.00	446.50	0	5,919	0.00%
2024/08/09	4	449.92	4	444.00	439.50	0	5,964	0.00%
2024/08/08	10	441.00	1	441.00	442.00	9	5,932	0.15%
2024/08/07	6.1	441.49	4.6	446.54	444.00	1.5	5,920	0.02%
2024/08/06	0	0.00	31	426.02	426.50	-31	5,771	-0.54%
2024/08/05	56	382.79	10	389.30	388.00	46	5,626	0.82%
2024/08/02	4	412.25	1	419.50	413.50	3	5,508	0.05%
2024/08/01	24.2	430.49	10	424.05	420.50	14.2	5,502	0.26%
2024/07/31	8	430.24	10	439.60	438.00	-2	5,419	-0.04%
2024/07/30	10	412.70	10	416.75	431.00	0	5,478	0.00%
2024/07/29	3	415.50	0	0.00	411.00	3	5,583	0.05%
2024/07/26	0.2	420.00	0.1	419.00	416.50	0.1	5,630	0.00%
2024/07/23	1	427.62	1	440.00	440.00	0	5,658	0.00%
2024/07/22	1	419.00	1	413.50	416.50	0	5,673	0.00%
2024/07/19	1.1	435.27	1	435.50	433.50	0.1	5,719	0.00%
2024/07/18	1	446.00	2	447.00	447.50	-1	5,788	-0.02%
2024/07/17	1	467.00	0	0.00	462.00	1	5,844	0.02%
2024/07/16	3	475.00	3	473.00	474.50	0	5,896	0.00%
2024/07/15	1	460.00	1	461.00	470.00	0	5,991	0.00%
2024/07/12	5	482.72	0.1	480.00	470.00	4.9	6,003	0.08%
2024/07/11	18.1	507.87	6	505.67	500.00	12.1	5,985	0.20%
2024/07/10	9	508.11	14	508.71	509.00	-5	6,077	-0.08%
2024/07/09	9	500.56	6.1	500.45	506.00	2.9	6,162	0.05%
2024/07/08	6	507.50	5	501.00	501.00	1	6,159	0.02%
2024/07/05	5	512.00	6	508.83	508.00	-1	6,216	-0.02%
2024/07/04	6	495.33	8	494.06	494.00	-2	6,349	-0.03%
2024/07/03	3	495.17	1	503.00	492.50	2	6,460	0.03%
2024/07/02	5	472.69	15	481.21	484.50	-10	6,606	-0.15%
2024/07/01	1	466.00	0	0.00	466.00	1	6,592	0.02%
2024/06/28	4	480.25	0	0.00	475.00	4	6,602	0.06%
2024/06/27	1	474.00	1.2	479.33	479.50	-0.2	6,631	0.00%
2024/06/26	1	476.50	2.1	476.02	472.50	-1.1	6,571	-0.02%
2024/06/25	0	0.00	0.1	450.50	464.00	-0.1	6,528	0.00%
2024/06/21	0	0.00	0.1	454.37	453.00	-0.1	6,455	0.00%
2024/06/20	0	0.00	3	462.33	462.50	-3	6,419	-0.05%
2024/06/19	1	448.50	0	0.00	444.50	1	6,483	0.02%
2024/06/18	0.1	451.00	0	0.00	451.00	0.1	6,593	0.00%
2024/06/17	3.1	458.68	0	0.00	450.00	3.1	6,700	0.05%
2024/06/14	0	0.00	13	461.23	462.00	-13	6,810	-0.19%
2024/06/13	14	455.36	2	451.50	451.50	12	6,857	0.18%
2024/06/12	1.1	454.98	2.5	450.23	452.50	-1.3	6,994	-0.02%
2024/06/11	3.1	421.83	1	425.00	422.50	2.1	7,101	0.03%
2024/06/07	0	443.00	2	438.50	438.00	-2	7,321	-0.03%
2024/06/06	2	437.25	1.1	441.38	442.00	0.9	7,507	0.01%
2024/06/05	0.1	432.50	0	0.00	434.50	0.1	7,476	0.00%
2024/06/04	0.2	433.50	0	0.00	430.50	0.2	7,583	0.00%
2024/06/03	0	434.00	4	424.50	435.00	-4	7,691	-0.05%
2024/05/31	3.2	412.18	0	0.00	408.50	3.2	7,645	0.04%
2024/05/30	1	418.99	4	421.63	415.50	-3	7,692	-0.04%
2024/05/29	2	428.49	7	428.86	427.00	-5	7,737	-0.06%
2024/05/28	0.1	426.79	0	0.00	422.50	0.1	7,827	0.00%
2024/05/27	0	437.50	0.1	434.50	434.50	0	7,838	0.00%
2024/05/23	0	427.00	0	0.00	430.50	0	7,897	0.00%
2024/05/22	0	431.86	0	0.00	431.00	0	7,967	0.00%
2024/05/21	0	427.50	0	0.00	424.50	0	8,028	0.00%
2024/05/20	2	436.75	0	0.00	432.00	2	8,053	0.02%
2024/05/17	3.1	448.67	8.2	445.09	448.00	-5.2	8,074	-0.06%
2024/05/16	2.1	435.26	3	437.50	433.50	-1	8,010	-0.01%
2024/05/15	1	414.00	4	422.88	420.50	-3	7,970	-0.04%
2024/05/14	0	0.00	0.1	407.00	408.50	-0.1	8,025	0.00%
2024/05/13	0	0.00	0.6	407.00	412.00	-0.6	8,109	-0.01%
2024/05/10	1	415.00	0	0.00	416.00	1	8,215	0.01%
2024/05/08	4	421.50	4.1	425.00	425.50	-0.1	8,360	0.00%
2024/05/07	2.4	415.29	1	409.58	420.00	1.4	8,507	0.02%
2024/05/06	2	428.50	10.1	429.93	426.00	-8.1	8,470	-0.10%
2024/05/03	1	421.00	0	0.00	416.50	1	8,418	0.01%
2024/05/02	6.1	428.62	10.6	427.23	421.50	-4.5	8,368	-0.05%
2024/04/30	1	413.00	1	411.00	412.00	0	8,227	0.00%
2024/04/29	1	409.46	0	0.00	406.50	1	8,230	0.01%
2024/04/26	0.4	394.00	0	0.00	397.00	0.4	8,378	0.00%
2024/04/24	0.1	390.65	4.4	391.45	391.50	-4.3	8,323	-0.05%
2024/04/23	0	0.00	4	377.00	376.00	-4	8,233	-0.05%
2024/04/22	4.3	363.20	1	358.00	350.50	3.3	8,168	0.04%
2024/04/19	1.2	362.42	0	0.00	375.50	1.2	8,133	0.01%
2024/04/18	0	0.00	1	386.00	385.00	-1	8,075	-0.01%
2024/04/17	3	375.49	0	0.00	372.50	3	8,074	0.04%
2024/04/16	2.1	374.09	1	376.00	374.50	1.1	8,012	0.01%
2024/04/15	12.3	391.52	2	389.75	383.00	10.3	7,911	0.13%
2024/04/11	4	402.12	2	401.25	400.50	2	7,786	0.03%
2024/04/10	20.1	409.28	6	411.00	405.50	14.1	7,726	0.18%
2024/04/09	2	437.01	3	438.66	434.50	-1	7,536	-0.01%
2024/04/08	7	438.82	8	438.82	445.00	-1	7,447	-0.01%
2024/04/03	8	411.31	2	413.00	410.50	6	7,161	0.08%
2024/04/02	2	399.50	0	0.00	400.50	2	7,099	0.03%
2024/04/01	3	399.83	0	0.00	398.50	3	7,050	0.04%
2024/03/29	4	402.88	2	404.75	403.50	2	6,968	0.03%
2024/03/28	7.2	406.38	0	0.00	403.00	7.2	6,929	0.10%
2024/03/26	7	411.43	0	0.00	409.00	7	6,928	0.10%
2024/03/25	2.5	422.44	0	0.00	420.50	2.5	6,947	0.04%
2024/03/22	10	429.25	2	432.50	427.50	8	6,991	0.11%
2024/03/21	0	0.00	2	427.47	420.50	-2	6,932	-0.03%
2024/03/20	8	410.00	0	0.00	406.00	8	6,892	0.12%
2024/03/19	25	416.02	4	419.00	418.00	21	6,850	0.31%
2024/03/18	4.5	411.89	2	408.50	412.00	2.5	6,707	0.04%
2024/03/15	4	405.75	3	407.00	414.00	1	6,620	0.02%
2024/03/14	4.1	396.03	4	394.13	394.00	0.1	6,383	0.00%
2024/03/13	15.2	409.35	4.2	409.01	405.00	11.1	6,128	0.18%
2024/03/12	14.2	454.12	0	0.00	450.00	14.2	5,815	0.24%
2024/03/11	0	490.00	0	0.00	496.00	0	5,591	0.00%
2024/03/08	3	509.04	1	515.00	490.00	2	5,572	0.04%
2024/03/07	5	519.80	6	529.33	522.00	-1	5,537	-0.02%
2024/03/04	0.1	485.00	0	0.00	487.00	0.1	5,646	0.00%
2024/02/29	1	497.00	0	0.00	495.00	1	5,748	0.02%
2024/02/26	1	522.00	1	525.00	524.00	0	5,677	0.00%
2024/02/23	0	0.00	1	512.00	510.00	-1	5,669	-0.02%
2024/02/20	1	496.50	0	0.00	509.00	1	5,651	0.02%
2024/02/16	0	0.00	1	525.00	534.00	-1	5,631	-0.02%
2024/02/15	1	540.00	1	546.00	545.00	0	5,569	0.00%
2024/02/05	1	497.50	0	0.00	497.50	1	5,468	0.02%
2024/02/02	1	475.00	3.3	469.48	475.00	-2.3	5,374	-0.04%
2024/02/01	1	445.50	0	0.00	450.00	1	5,267	0.02%
2024/01/31	6	470.00	5	462.50	461.00	1	5,211	0.02%
2024/01/30	0	0.00	23	465.78	470.50	-23	5,137	-0.45%
2024/01/26	0	0.00	0.2	414.29	414.50	-0.2	4,999	0.00%
2024/01/22	3	428.33	18	433.00	435.50	-15	5,055	-0.30%
2024/01/19	0.2	385.50	0.3	396.50	396.00	-0.1	4,915	0.00%
2024/01/18	0	0.00	1	383.00	382.00	-1	4,946	-0.02%
2024/01/16	0	0.00	1	394.00	392.00	-1	4,953	-0.02%
2024/01/15	1	390.00	1	386.50	385.00	0	4,943	0.00%
2024/01/12	2	376.50	1	381.00	381.50	1	4,934	0.02%
2024/01/11	1	376.50	13.4	371.99	376.00	-12.4	4,942	-0.25%
2024/01/10	31	359.68	0	0.00	358.50	31	4,996	0.62%
2024/01/09	2	364.75	2	364.50	366.00	0	5,041	0.00%
2024/01/08	0	0.00	0.1	370.00	363.00	-0.1	5,081	0.00%
2024/01/04	3	358.83	0	0.00	361.50	3	5,204	0.06%
2024/01/03	1.1	367.27	0	0.00	362.50	1.1	5,278	0.02%
2024/01/02	6.3	368.22	0	0.00	366.00	6.3	5,306	0.12%
2023/12/29	0.1	379.50	0	0.00	382.00	0.1	5,307	0.00%
2023/12/28	0.1	383.50	0	0.00	377.00	0.1	5,329	0.00%
2023/12/27	0	0.00	1	377.00	377.50	-1	5,332	-0.02%
2023/12/26	0	0.00	0	374.00	374.50	0	5,430	0.00%
2023/12/21	1	362.00	2	370.50	371.00	-1	5,527	-0.02%
2023/12/20	0	0.00	1	372.00	366.50	-1	5,483	-0.02%
2023/12/19	1	365.50	3	367.00	365.50	-2	5,498	-0.04%
2023/12/18	0.1	372.00	0	0.00	368.50	0.1	5,526	0.00%
2023/12/15	1	374.00	0	0.00	376.00	1	5,540	0.02%
2023/12/14	2	378.25	0	0.00	378.00	2	5,498	0.04%
2023/12/13	0	0.00	1	389.00	383.00	-1	5,483	-0.02%
2023/12/12	4	385.00	0	0.00	381.00	4	5,549	0.07%
2023/12/11	1.1	393.05	0	0.00	391.50	1.1	5,579	0.02%
2023/12/08	0.1	395.00	1	393.00	393.50	-0.9	5,705	-0.02%
2023/12/07	1	388.00	0	0.00	384.00	1	5,716	0.02%
2023/12/06	2	390.25	1.1	390.40	386.50	1	5,793	0.02%
2023/12/05	1	383.50	1	382.00	385.00	0	5,852	0.00%
2023/12/04	6	396.00	5	399.90	391.50	1	5,829	0.02%
2023/12/01	2	381.00	4	388.38	389.00	-2	5,874	-0.03%
2023/11/30	3	376.50	2	383.00	380.00	1	5,930	0.02%
2023/11/29	0	373.00	0	0.00	372.00	0	5,868	0.00%
2023/11/28	4.1	384.17	5	376.30	378.50	-1	5,842	-0.02%
2023/11/27	1	407.00	0	0.00	398.00	1	5,820	0.02%
2023/11/21	1	435.00	0	0.00	436.00	1	6,000	0.02%
2023/11/20	3	439.50	0	0.00	440.00	3	6,070	0.05%
2023/11/15	0	0.00	1	412.50	411.00	-1	6,128	-0.02%
2023/11/14	1.1	420.43	1	422.00	419.00	0.1	6,211	0.00%
2023/11/13	0	0.00	1	422.00	422.00	-1	6,319	-0.02%
2023/11/10	0	0.00	6	416.08	417.00	-6	6,407	-0.09%
2023/11/09	2	406.00	3	410.00	413.50	-1	6,520	-0.02%
2023/11/08	4	410.38	3	406.83	404.00	1	6,595	0.02%
2023/11/07	4	399.50	2	399.00	399.50	2	6,763	0.03%
2023/11/06	1	397.00	2	394.25	400.50	-1	6,990	-0.01%
2023/11/03	1	386.00	3	386.83	388.00	-2	7,094	-0.03%
2023/11/02	8	380.50	6.1	383.20	383.00	2	7,272	0.03%
2023/11/01	1	358.50	1	361.50	363.00	0	7,436	0.00%
2023/10/31	1	375.00	2	356.00	359.00	-1	7,586	-0.01%
2023/10/30	1	385.50	0	0.00	387.00	1	7,780	0.01%
2023/10/26	8.1	401.36	3	388.50	388.50	5.1	8,058	0.06%
2023/10/24	3	402.67	5	410.50	413.50	-2	8,295	-0.02%
2023/10/23	2	407.00	2	400.00	400.00	0	8,366	0.00%
2023/10/19	0	0.00	1	397.00	400.00	-1	8,664	-0.01%
2023/10/16	2	416.25	2	418.50	411.00	0	8,954	0.00%
2023/10/13	7	435.29	3	425.50	425.50	4	9,119	0.04%
2023/10/11	2	442.50	1	432.00	431.00	1	9,142	0.01%
2023/10/05	0	0.00	1	445.00	445.00	-1	9,295	-0.01%
2023/09/22	1	405.00	1	402.00	402.00	0	9,809	0.00%
2023/09/08	3	446.50	3	444.83	446.50	0	9,407	0.00%
2023/09/07	3	447.00	3	446.67	446.50	0	9,388	0.00%
2023/09/06	1	445.50	0	0.00	450.00	1	9,425	0.01%
2023/09/05	1	450.00	0	0.00	455.00	1	9,387	0.01%
2023/09/04	1	434.50	1	439.00	439.00	0	9,411	0.00%
2023/08/31	2	420.00	2.2	429.42	437.50	-0.2	9,347	0.00%
2023/08/30	1	415.00	2	417.50	415.50	-1	9,152	-0.01%
2023/08/29	1	405.00	0	0.00	403.50	1	9,075	0.01%
2023/08/25	3	429.33	3.1	421.94	420.00	-0.1	9,075	0.00%
2023/08/24	7.1	450.25	9	450.50	445.00	-1.9	9,014	-0.02%
2023/08/23	4.2	444.57	5	441.30	442.00	-0.9	8,944	-0.01%
2023/08/22	3	433.50	3	436.83	433.50	0	8,990	0.00%
2023/08/21	1	432.00	6	422.00	422.00	-5	9,125	-0.05%
2023/08/18	5	438.80	0	0.00	427.00	5	9,170	0.05%
2023/08/17	2	436.50	1	435.50	435.50	1	9,067	0.01%
2023/08/16	3	431.17	2	429.00	438.50	1	9,107	0.01%
2023/08/15	6	431.25	8	427.00	425.00	-2	9,045	-0.02%
2023/08/14	1	407.50	0.2	404.50	406.00	0.8	8,950	0.01%
2023/08/11	1.2	407.81	1	405.00	405.00	0.2	8,848	0.00%
2023/08/10	3	417.83	2.1	407.10	406.50	0.9	8,650	0.01%
2023/08/09	1	430.00	1.2	442.72	443.50	-0.2	8,397	0.00%
2023/08/07	1	421.00	1	436.50	440.00	0	8,015	0.00%
2023/08/02	12	413.50	9	408.89	400.50	3	7,540	0.04%
2023/08/01	1	403.00	0	0.00	403.50	1	7,256	0.01%
2023/07/31	0	0.00	1	408.00	414.00	-1	7,129	-0.01%
2023/07/28	5	415.50	5.2	422.74	418.00	-0.2	6,918	0.00%
2023/07/26	0.1	355.50	3	357.33	354.00	-2.9	6,552	-0.04%
2023/07/25	3	355.17	1	353.00	354.50	2	6,480	0.03%
2023/07/24	1	348.50	2	340.75	356.50	-1	6,327	-0.02%
2023/07/21	2	324.00	2	328.75	324.50	0	6,222	0.00%
2023/07/20	4	328.50	7	331.50	330.50	-3	6,016	-0.05%
2023/07/19	2	322.00	0	0.00	318.00	2	5,812	0.03%
2023/07/18	6	319.08	13	323.31	326.00	-7	5,710	-0.12%
2023/07/17	1	308.00	0	0.00	305.00	1	5,483	0.02%
2023/07/14	2	305.00	2	309.00	306.50	0	5,421	0.00%
2023/07/13	6	306.33	4	311.63	304.50	2	5,303	0.04%
2023/07/12	3	298.50	1	303.00	297.50	2	5,084	0.04%
2023/07/11	6	293.50	8	295.63	295.00	-2	4,973	-0.04%
2023/07/10	2	278.25	3	279.50	277.50	-1	4,809	-0.02%
2023/07/05	0	0.00	1	271.50	269.00	-1	4,466	-0.02%
2023/07/04	0	0.00	4	261.25	263.00	-4	4,297	-0.09%
2023/07/03	1	244.50	0	0.00	247.50	1	4,146	0.02%
2023/06/30	0	0.00	1	240.00	243.50	-1	4,080	-0.02%
2023/06/29	3	228.00	3	235.00	236.00	0	4,043	0.00%
2023/06/26	1	230.50	0	0.00	232.00	1	3,943	0.03%
2023/06/14	2	239.00	5	240.70	242.50	-3	3,760	-0.08%
2023/06/13	1	233.00	0	0.00	239.00	1	3,702	0.03%
2023/06/09	1	232.50	1	237.50	234.50	0	3,630	0.00%
2023/06/08	3	230.67	2	233.50	230.50	1	3,541	0.03%
2023/06/07	0	0.00	2	228.25	230.00	-2	3,348	-0.06%
2023/06/06	0	0.00	1	213.50	209.50	-1	3,254	-0.03%
2023/06/05	1	206.50	1	210.00	209.00	0	3,175	0.00%
2023/06/02	1	210.00	0	0.00	210.00	1	3,150	0.03%
2023/05/30	0	0.00	1	211.00	211.50	-1	2,964	-0.03%
2023/05/26	4	205.00	1	207.50	202.50	3	2,839	0.11%
2023/05/25	0	0.00	0.1	203.50	204.00	-0.1	2,658	0.00%
2023/05/23	1	186.50	1	187.00	187.50	0	2,372	0.00%
2023/05/02	0.2	162.00	0	0.00	160.00	0.2	2,038	0.01%
2023/04/12	0	0.00	1	186.50	185.50	-1	1,923	-0.05%
2023/04/11	0	0.00	1	184.00	185.00	-1	1,918	-0.05%
2023/04/07	0	0.00	2	181.00	179.50	-2	1,895	-0.11%
2023/03/31	2	182.00	0	0.00	182.00	2	1,913	0.10%
2023/03/23	2	177.25	0	0.00	178.00	2	2,282	0.09%
2023/03/03	0.1	192.00	1	193.00	189.50	-0.9	2,570	-0.04%
2023/03/01	1	188.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	0	0.00	2	193.25	190.50	-2	2,750	-0.07%
2023/02/23	1	185.00	0	0.00	185.00	1	2,702	0.04%
2023/02/15	0	0.00	2	186.50	187.00	-2	2,850	-0.07%
2023/02/06	1	187.00	0	0.00	182.50	1	3,160	0.03%
2023/01/31	1	183.50	0	0.00	180.50	1	3,288	0.03%
2023/01/16	2	176.00	2	177.50	176.50	0	3,386	0.00%
2022/12/12	0	0.00	1	189.50	189.50	-1	3,493	-0.03%
2022/12/05	0	0.00	1	193.50	191.50	-1	3,449	-0.03%
2022/12/02	1	191.00	0	0.00	190.50	1	3,496	0.03%
2022/12/01	1	194.50	0	0.00	196.50	1	3,531	0.03%
2022/11/30	0	0.00	3.1	187.88	190.50	-3.1	3,578	-0.09%
2022/11/28	3	182.50	0	0.00	180.50	3	3,671	0.08%
2022/11/23	0	0.00	1	182.00	186.00	-1	3,528	-0.03%
2022/11/17	0	0.00	1	175.50	175.50	-1	3,470	-0.03%
2022/11/14	1	171.00	0	0.00	172.00	1	3,506	0.03%
2022/11/09	0	0.00	1	168.00	169.00	-1	3,468	-0.03%
2022/11/08	1	165.00	0	0.00	163.50	1	3,503	0.03%
2022/11/07	0	0.00	0.2	160.00	164.50	-0.2	3,497	-0.01%
2022/11/04	0	0.00	1	163.50	164.50	-1	3,471	-0.03%
2022/11/03	1	156.50	2	160.50	160.50	-1	3,425	-0.03%
2022/11/02	2	158.50	0	0.00	157.50	2	3,363	0.06%
2022/11/01	0.2	147.50	0	0.00	148.00	0.2	3,226	0.01%
2022/10/31	1	145.00	0	0.00	146.50	1	3,131	0.03%
2022/10/17	0	0.00	1	138.00	139.00	-1	3,036	-0.03%
2022/10/14	1	142.00	0	0.00	141.50	1	3,065	0.03%
2022/10/11	0	0.00	1	144.00	139.50	-1	3,176	-0.03%
2022/10/06	0	0.00	0.1	159.00	159.50	-0.1	3,267	0.00%
2022/10/05	3.1	165.85	0.3	160.50	159.50	2.8	3,383	0.08%
2022/10/04	0.3	162.00	3	158.00	161.50	-2.7	3,396	-0.08%
2022/10/03	3	158.33	1	154.50	160.00	2	3,366	0.06%
2022/09/30	0	153.17	2	154.00	160.00	-2	3,354	-0.06%
2022/09/28	1	176.00	2	172.25	168.00	-1	3,262	-0.03%
2022/09/27	1	173.50	0	0.00	176.00	1	3,188	0.03%
2022/09/23	0	0.00	0.3	165.50	166.50	-0.3	3,102	-0.01%
2022/09/22	0.3	169.00	0	0.00	168.50	0.3	3,127	0.01%
2022/09/16	3	177.17	3	171.67	171.50	0	3,070	0.00%
2022/09/15	0	0.00	1	174.00	174.00	-1	3,024	-0.03%
2022/09/08	2	172.25	2	169.50	170.00	0	3,020	0.00%
2022/09/07	0	0.00	1	170.00	170.50	-1	2,975	-0.03%
2022/09/06	2	173.00	2	176.25	164.50	0	2,930	0.00%
2022/09/05	2	171.50	1	174.00	171.50	1	2,815	0.04%
2022/09/02	0	0.00	1.1	171.55	170.00	-1.1	2,688	-0.04%
2022/09/01	0.1	158.00	0	0.00	157.50	0.1	2,606	0.00%
2022/08/26	0	0.00	1	166.50	165.50	-1	2,599	-0.04%
2022/08/25	2	165.25	0	0.00	164.50	2	2,592	0.08%
2022/08/23	0.1	175.50	0	0.00	174.00	0.1	2,517	0.00%
2022/08/18	0	0.00	0.1	172.50	174.50	-0.1	2,503	0.00%
2022/08/17	1	175.50	0	0.00	176.00	1	2,481	0.04%
2022/08/15	1	178.00	0	0.00	176.50	1	2,462	0.04%
2022/08/02	3	165.00	3	162.33	163.00	0	2,444	0.00%
2022/07/29	1.1	160.75	1	165.50	166.00	0.1	2,395	0.00%
2022/07/22	3	168.50	3	166.33	166.50	0	2,397	0.00%
2022/07/21	0.1	170.00	0	0.00	170.00	0.1	2,338	0.00%
2022/07/20	0	0.00	1	166.00	163.50	-1	2,298	-0.04%
2022/07/18	1	150.00	2	150.50	156.00	-1	2,160	-0.05%
2022/07/15	2	154.00	0	0.00	154.50	2	2,104	0.10%
2022/07/12	0	0.00	20	153.88	151.50	-20	1,835	-1.09%
2022/07/01	8	182.00	0	0.00	173.50	8	1,731	0.46%
2022/06/23	0	0.00	8	186.50	185.50	-8	1,640	-0.49%
2022/06/22	13	185.54	5	186.00	184.00	8	1,614	0.50%
2022/06/21	13	196.50	0	0.00	197.00	13	1,562	0.83%
2022/06/15	1	225.50	0	0.00	224.00	1	1,456	0.07%
2022/05/19	2	221.50	2	225.50	226.00	0	1,561	0.00%
2022/05/18	1	227.50	1	229.00	227.50	0	1,547	0.00%
2022/05/09	0	0.00	2	210.00	210.50	-2	1,452	-0.14%
2022/04/29	0	0.00	5	219.50	222.00	-5	1,468	-0.34%
2022/04/28	7	216.00	2	218.00	216.00	5	1,471	0.34%
2022/04/22	0	0.00	0.1	244.00	243.50	-0.1	1,498	0.00%
2022/04/20	0.1	241.50	0	0.00	242.50	0.1	1,524	0.00%
2022/04/15	1	235.50	0	0.00	235.50	1	1,591	0.06%
2022/04/11	1	241.50	0	0.00	240.00	1	1,717	0.06%
2022/03/16	1	246.50	0	0.00	244.50	1	1,926	0.05%
2022/03/07	7	262.57	0	0.00	262.00	7	2,204	0.32%
2022/02/25	1	271.00	0	0.00	270.00	1	2,809	0.04%
2022/02/08	0	0.00	1	281.00	275.00	-1	2,765	-0.04%
2022/02/07	0	0.00	1	275.00	271.50	-1	2,729	-0.04%
2022/01/26	1	260.00	0	0.00	264.50	1	2,744	0.04%
2022/01/25	1	264.00	0	0.00	265.00	1	2,759	0.04%
2022/01/05	0	0.00	1	280.00	280.50	-1	2,959	-0.03%
2022/01/04	1	277.00	0	0.00	277.00	1	2,944	0.03%
2021/12/08	1	278.00	1	279.50	280.00	0	3,740	0.00%
2021/11/30	0	0.00	0.1	280.00	280.00	-0.1	3,673	0.00%
2021/11/26	0.1	265.00	0	0.00	272.50	0.1	3,556	0.00%
2021/11/25	0	0.00	2	266.00	269.50	-2	3,423	-0.06%
2021/11/24	0	0.00	2	246.50	245.00	-2	3,223	-0.06%
2021/11/16	1	231.00	0	0.00	233.00	1	3,376	0.03%
2021/11/15	1	234.50	0	0.00	234.00	1	3,504	0.03%
2021/11/09	0	0.00	5	232.00	232.00	-5	3,672	-0.14%
2021/11/04	0	0.00	1	233.00	231.50	-1	3,773	-0.03%
2021/11/02	0	0.00	1	227.50	228.50	-1	3,741	-0.03%
2021/11/01	1	232.00	0	0.00	234.00	1	3,739	0.03%
2021/10/29	3	238.83	0	0.00	240.50	3	3,719	0.08%
2021/10/28	0	0.00	2	244.50	240.50	-2	3,647	-0.05%
2021/10/27	0	0.00	1	225.00	227.50	-1	3,510	-0.03%
2021/10/20	0	0.00	1	222.00	217.00	-1	3,648	-0.03%
2021/10/18	0	0.00	1	210.00	207.00	-1	3,643	-0.03%
2021/10/12	2	207.25	1	209.50	207.00	1	4,002	0.02%
2021/10/07	1	207.00	1	213.00	211.50	0	4,235	0.00%
2021/10/01	1	213.00	1	210.00	210.00	0	4,708	0.00%
2021/09/30	3	218.50	2	219.25	217.50	1	4,747	0.02%
2021/09/29	1	215.50	0	0.00	214.50	1	4,766	0.02%
2021/09/27	1	223.50	1	227.00	226.00	0	4,791	0.00%
2021/09/24	2	239.25	0	0.00	238.00	2	4,799	0.04%
2021/09/23	3	240.33	3	246.67	249.00	0	4,906	0.00%
2021/09/14	1	222.50	1	222.50	222.50	0	5,053	0.00%
2021/09/08	7	217.57	7	219.00	221.50	0	5,474	0.00%
2021/09/06	5	231.50	0	0.00	231.00	5	5,819	0.09%
2021/08/26	0	0.00	2	225.00	232.00	-2	6,934	-0.03%
2021/08/20	2	227.50	1	232.00	235.50	1	6,776	0.01%
2021/08/19	2	228.75	3	232.33	228.00	-1	6,662	-0.02%
2021/08/18	0	0.00	0.1	222.00	222.50	-0.1	6,518	0.00%
2021/08/13	0.1	210.00	0	0.00	208.00	0.1	6,388	0.00%
2021/08/05	0	0.00	1	218.50	222.50	-1	6,370	-0.02%
2021/08/03	0	0.00	10	222.00	223.00	-10	6,436	-0.16%
2021/08/02	1	219.50	0	0.00	220.50	1	6,421	0.02%
2021/07/30	1	230.00	0	0.00	225.00	1	6,417	0.02%
2021/07/28	11	231.41	0	0.00	230.00	11	6,440	0.17%
2021/07/21	0	0.00	1	239.32	236.00	-1	6,487	-0.02%
2021/07/20	1	230.00	1	233.00	231.00	0	6,444	0.00%
2021/07/19	0	0.00	2	241.50	242.50	-2	6,365	-0.03%
2021/07/16	1	236.90	2	236.75	238.50	-1	6,324	-0.02%
2021/07/14	7	226.79	7	229.43	231.00	0	6,357	0.00%
2021/07/13	2	225.75	6.1	225.50	223.50	-4.1	6,213	-0.07%
2021/07/12	6	217.42	0	0.00	216.00	6	5,986	0.10%
2021/07/09	1	220.00	3	224.33	218.50	-2	5,895	-0.03%
2021/07/08	1	218.00	1	216.50	219.00	0	5,800	0.00%
2021/07/07	10	220.00	10	220.50	217.00	0	5,702	0.00%
2021/07/06	0	0.00	0.1	218.00	218.00	-0.1	5,637	0.00%
2021/07/05	0	0.00	7	220.36	223.00	-7	5,602	-0.12%
2021/07/02	1	213.50	0	0.00	216.50	1	5,516	0.02%
2021/07/01	3	210.67	10	210.25	210.00	-7	5,441	-0.13%
2021/06/30	16.1	229.47	10	220.20	218.00	6.1	5,335	0.11%
2021/06/29	2	232.50	3	223.67	235.00	-1	5,040	-0.02%
2021/06/28	1	213.50	1	218.50	214.00	0	4,878	0.00%
2021/06/25	3	214.33	0	0.00	213.50	3	4,808	0.06%
2021/06/21	0	0.00	2	213.00	213.50	-2	4,411	-0.05%
2021/06/18	1	211.00	1.1	212.77	212.00	-0.1	4,352	0.00%
2021/06/17	2	215.50	1	209.50	214.00	1	4,266	0.02%
2021/06/16	1	207.50	3	209.00	210.00	-2	4,131	-0.05%
2021/06/15	4	211.13	5.1	208.16	207.50	-1.1	3,979	-0.03%
2021/06/11	5	201.00	4	204.50	202.00	1	3,694	0.03%
2021/06/10	0	0.00	2	193.00	196.50	-2	3,145	-0.06%
2021/06/09	2	178.50	2.1	179.50	179.00	-0.1	2,673	0.00%
2021/06/08	0	0.00	77	170.42	168.50	-77	2,532	-3.04%
2021/06/07	1	162.00	0	0.00	162.50	1	2,494	0.04%
2021/05/31	76	162.69	0	0.00	164.00	76	2,524	3.01%
2021/05/21	0.1	157.50	0	0.00	156.50	0.1	2,900	0.00%
2021/05/14	5.1	155.08	0	0.00	157.00	5.1	3,134	0.16%
2021/05/11	0	0.00	5	160.50	161.00	-5	2,989	-0.17%
2021/05/07	0	0.00	1	172.00	172.50	-1	2,970	-0.03%
2021/05/06	1	168.00	2	166.75	166.50	-1	2,982	-0.03%
2021/05/05	2	167.75	0	0.00	165.00	2	2,958	0.07%
2021/05/04	0.1	170.00	0	0.00	173.00	0.1	2,940	0.00%
2021/04/28	1	177.50	0	0.00	178.50	1	2,868	0.03%
2021/04/27	1	184.00	0	0.00	182.00	1	2,856	0.04%
2021/04/23	0	0.00	0.2	178.00	179.50	-0.2	2,857	-0.01%
2021/04/22	2	177.50	2	178.00	175.00	0	2,904	0.00%
2021/04/21	1.1	177.27	2	179.25	181.00	-0.9	2,884	-0.03%
2021/04/20	2	175.50	3	175.50	175.50	-1	2,832	-0.04%
2021/04/19	0	0.00	2	168.75	169.50	-2	2,750	-0.07%
2021/04/15	1	167.50	0	0.00	168.50	1	2,747	0.04%
2021/04/14	0	0.00	2	173.50	169.00	-2	2,753	-0.07%
2021/04/12	0	0.00	2	169.75	170.00	-2	2,787	-0.07%
2021/04/09	1	171.00	0	0.00	169.00	1	2,815	0.04%
2021/04/08	1	171.00	2	171.50	171.50	-1	2,808	-0.04%
2021/04/07	0.1	170.00	0	0.00	169.00	0.1	2,786	0.00%
2021/04/06	1	169.00	0	0.00	167.50	1	2,799	0.04%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/29	0	0.00	7	170.64	171.00	-7	2,947	-0.24%
2021/03/26	5	166.70	1	165.50	166.50	4	2,930	0.14%
2021/03/25	1	166.50	0	0.00	165.00	1	2,934	0.03%
2021/03/23	0	0.00	1	169.50	169.00	-1	2,947	-0.03%
2021/03/22	1	170.00	1	169.00	170.00	0	2,968	0.00%
2021/03/17	0	0.00	4	169.00	168.00	-4	3,038	-0.13%
2021/03/15	1	168.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	0	0.00	1	171.00	169.50	-1	3,180	-0.03%
2021/03/11	0.1	168.50	0	0.00	167.50	0.1	3,187	0.00%
2021/03/10	1	167.00	1	166.50	166.00	0	3,174	0.00%
2021/03/09	2	165.25	0	0.00	165.50	2	3,196	0.06%
2021/03/08	1	169.00	0	0.00	166.00	1	3,191	0.03%
2021/03/03	1	168.00	2	169.50	172.00	-1	3,145	-0.03%
2021/03/02	2	172.50	1	176.00	169.00	1	3,132	0.03%
2021/02/26	2	169.50	1	169.50	169.00	1	3,074	0.03%
2021/02/24	5	168.90	0	0.00	166.50	5	2,927	0.17%
2021/02/22	0	0.00	2	169.00	168.50	-2	3,006	-0.07%
2021/02/19	2	168.50	1	169.00	169.00	1	3,025	0.03%
2021/02/18	1	165.00	1	164.50	164.50	0	3,009	0.00%
2021/02/17	0	0.00	1	162.50	164.00	-1	3,109	-0.03%
2021/02/05	0	0.00	4	161.75	161.50	-4	3,085	-0.13%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/01/29	2	155.00	0	0.00	150.50	2	3,059	0.07%
2021/01/28	5	156.80	0	0.00	156.50	5	3,028	0.17%
2021/01/26	1	162.00	0	0.00	161.00	1	3,034	0.03%
2021/01/25	0	0.00	2	161.75	161.00	-2	3,053	-0.07%
2021/01/22	0	0.00	1.1	160.89	161.50	-1.1	3,034	-0.04%
2021/01/20	0	0.00	2	155.00	155.00	-2	2,978	-0.07%
2021/01/18	0	0.00	1	158.50	159.50	-1	2,926	-0.03%
2021/01/15	2	161.50	1	165.00	161.00	1	2,897	0.03%
2021/01/14	0	0.00	6	162.67	165.50	-6	2,845	-0.21%
2021/01/13	0	0.00	1	160.00	159.50	-1	2,762	-0.04%
2021/01/12	3	157.33	1	157.50	157.00	2	2,771	0.07%
2021/01/11	0	0.00	3	160.67	161.00	-3	2,833	-0.11%
2021/01/08	0	0.00	1	159.50	159.00	-1	2,821	-0.04%
2021/01/06	1	155.50	0	0.00	155.50	1	2,791	0.04%
2021/01/05	0	0.00	1	159.50	159.00	-1	2,719	-0.04%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/28	1	157.50	1	157.00	157.00	0	2,691	0.00%
2020/12/24	2	158.00	0	0.00	157.50	2	2,711	0.07%
2020/12/11	2	151.75	1	153.00	153.00	1	2,705	0.04%
2020/12/10	3	155.50	0	0.00	155.00	3	2,689	0.11%
2020/12/09	1	160.50	4	159.50	161.00	-3	2,652	-0.11%
2020/12/08	0	0.00	1	156.00	156.00	-1	2,668	-0.04%
2020/12/07	1	154.50	0	0.00	154.00	1	2,702	0.04%
2020/12/04	1.1	158.00	0	0.00	157.00	1.1	2,721	0.04%
2020/12/02	1	157.00	0	0.00	158.00	1	2,831	0.04%
2020/11/30	1	159.50	1	158.50	156.00	0	2,910	0.00%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/23	0	0.00	1	157.00	156.00	-1	2,957	-0.03%
2020/11/19	6	154.58	4	155.63	155.50	2	2,993	0.07%
2020/11/18	1	161.50	1	160.50	160.00	0	2,919	0.00%
2020/11/17	3	166.83	0	0.00	162.00	3	2,946	0.10%
2020/11/16	1	159.50	6	158.42	163.00	-5	3,021	-0.17%
2020/11/12	0	0.00	1	154.00	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	1	150.00	152.50	-1	2,920	-0.03%
2020/11/04	2	147.50	1	148.00	148.00	1	2,951	0.03%
2020/11/03	3	144.83	0	0.00	145.50	3	2,976	0.10%
2020/10/28	1	151.00	0	0.00	150.50	1	3,214	0.03%
2020/10/27	0	0.00	1	152.50	153.50	-1	3,302	-0.03%
2020/10/20	1	156.50	1	157.50	156.50	0	3,530	0.00%
2020/10/19	1	151.00	1	155.50	156.00	0	3,701	0.00%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/09/30	0	0.00	2	146.25	146.00	-2	4,134	-0.05%
2020/09/28	2	143.50	0	0.00	143.00	2	4,235	0.05%
2020/09/25	1	142.50	0	0.00	144.50	1	4,297	0.02%
2020/09/24	2	150.75	0	0.00	150.00	2	4,313	0.05%
2020/09/21	1	155.50	0	0.00	155.00	1	4,457	0.02%
2020/09/17	1	156.50	0	0.00	158.00	1	4,590	0.02%
2020/09/15	3	155.17	0	0.00	156.00	3	4,610	0.07%
2020/09/11	1	150.00	5	150.00	149.50	-4	4,703	-0.09%
2020/09/10	0	0.00	8	153.75	154.00	-8	4,749	-0.17%
2020/09/09	0	0.00	6	152.50	155.50	-6	4,846	-0.12%
2020/09/08	1	157.50	0	0.00	156.50	1	4,825	0.02%
2020/09/07	1	159.00	0	0.00	158.50	1	4,823	0.02%
2020/09/04	2	162.50	0	0.00	169.00	2	4,819	0.04%
2020/09/01	5	172.00	0	0.00	171.50	5	4,829	0.10%
2020/08/31	2	170.25	0	0.00	170.00	2	4,861	0.04%
2020/08/28	2	172.25	0	0.00	171.00	2	4,879	0.04%
2020/08/25	1	177.00	2	177.00	175.00	-1	4,831	-0.02%
2020/08/24	1	171.50	0	0.00	172.00	1	4,779	0.02%
2020/08/21	2	172.00	0	0.00	171.50	2	4,811	0.04%
2020/08/20	1	159.00	1	158.50	160.00	0	4,824	0.00%
2020/08/19	1	168.00	2	169.00	167.50	-1	4,844	-0.02%
2020/08/14	2	168.25	5	170.50	170.50	-3	5,221	-0.06%
2020/08/13	5	170.30	2	171.00	169.00	3	5,247	0.06%
2020/08/12	2	168.75	1	167.50	170.50	1	5,302	0.02%
2020/08/11	3	170.50	0	0.00	170.50	3	5,475	0.05%
2020/08/10	1	169.50	1	172.00	169.00	0	5,505	0.00%
2020/08/07	1	174.00	0	0.00	174.00	1	5,513	0.02%
2020/08/06	1	176.00	0	0.00	175.00	1	5,573	0.02%
2020/08/05	1	179.50	0	0.00	179.50	1	5,582	0.02%
2020/08/04	1	177.50	0	0.00	177.00	1	5,671	0.02%
2020/08/03	8	177.13	8	174.75	174.00	0	5,793	0.00%
2020/07/31	1	172.00	3	176.50	177.00	-2	5,763	-0.03%
2020/07/30	2	172.25	1	171.00	171.50	1	5,751	0.02%
2020/07/29	0	0.00	2	168.50	169.50	-2	5,944	-0.03%
2020/07/28	2	168.50	0	0.00	167.00	2	6,064	0.03%
2020/07/27	2	168.50	0	0.00	169.50	2	6,095	0.03%
2020/07/24	2	167.75	2	169.25	168.00	0	6,096	0.00%
2020/07/23	1	172.00	6	170.42	173.00	-5	6,042	-0.08%
2020/07/21	0	0.00	1	165.00	164.00	-1	5,847	-0.02%
2020/07/20	0	0.00	10	156.50	160.00	-10	5,800	-0.17%
2020/07/15	1	162.00	0	0.00	158.50	1	5,784	0.02%
2020/07/14	12	163.63	0	0.00	160.00	12	5,768	0.21%
2020/07/10	1	157.50	0	0.00	156.00	1	5,639	0.02%
2020/07/08	0	0.00	2	162.75	163.00	-2	5,584	-0.04%
2020/07/07	2	162.75	2	163.00	162.00	0	5,555	0.00%
2020/07/06	2	165.50	6	167.00	167.00	-4	5,503	-0.07%
2020/07/03	1	165.50	2	164.25	166.50	-1	5,485	-0.02%
2020/07/02	4	162.25	5	163.00	162.50	-1	5,469	-0.02%
2020/06/30	1	159.00	5	159.50	159.50	-4	5,477	-0.07%
2020/06/29	5	161.50	18	159.42	158.50	-13	5,470	-0.24%
2020/06/24	1	156.50	0	0.00	154.50	1	5,387	0.02%
2020/06/23	1	156.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	1	159.00	0	0.00	159.00	1	5,388	0.02%
2020/06/19	2	160.00	0	0.00	161.00	2	5,449	0.04%
2020/06/18	7	162.86	4	163.25	162.50	3	5,435	0.06%
2020/06/17	10	156.75	5	157.50	158.00	5	5,378	0.09%
2020/06/16	3	157.17	3	155.17	159.00	0	5,352	0.00%
2020/06/15	1	151.50	0	0.00	149.50	1	5,300	0.02%
2020/06/12	1	148.00	0	0.00	149.00	1	5,341	0.02%
2020/06/11	9	152.83	7	150.00	149.00	2	5,362	0.04%
2020/06/10	10	153.00	13	153.27	155.00	-3	5,315	-0.06%
2020/06/09	10	153.50	1	152.50	151.50	9	5,398	0.17%
2020/06/08	1	148.00	0	0.00	148.50	1	5,491	0.02%
2020/06/05	1	147.00	0	0.00	148.00	1	5,509	0.02%
2020/06/02	0	0.00	0	149.00	149.00	0	5,606	0.00%
2020/06/01	1	149.50	0	0.00	150.00	1	5,617	0.02%
2020/05/29	3	150.83	3	148.50	147.50	0	5,609	0.00%
2020/05/28	6	150.08	3	153.00	148.00	3	5,641	0.05%
2020/05/27	1	152.50	0	0.00	152.00	1	5,630	0.02%
2020/05/26	3	153.00	6	152.17	153.00	-3	5,605	-0.05%
2020/05/25	1	149.00	8.3	148.78	148.00	-7.3	5,467	-0.13%
2020/05/21	17	144.24	15	145.63	147.00	2	5,300	0.04%
2020/05/20	0.2	135.50	0	0.00	135.50	0.2	5,122	0.00%
2020/05/19	0	135.50	1	136.50	135.00	-1	5,135	-0.02%
2020/05/18	5	136.10	11	137.59	134.00	-6	5,106	-0.12%
2020/05/14	2.1	142.42	0	0.00	141.00	2.1	4,963	0.04%
2020/05/13	3	145.50	35	145.57	145.50	-32	4,927	-0.65%
2020/05/12	2	146.25	2	144.00	144.00	0	4,894	0.00%
2020/05/11	0	0.00	3	147.50	146.00	-3	4,952	-0.06%
2020/05/08	7	142.43	4	143.63	144.00	3	4,862	0.06%
2020/05/06	3	134.00	0	0.00	134.00	3	4,677	0.06%
2020/05/05	31	136.37	9	135.67	132.00	22	4,652	0.47%
2020/05/04	9	131.67	4	130.50	130.50	5	4,519	0.11%
2020/04/30	0	0.00	1	129.00	130.00	-1	4,509	-0.02%
2020/04/29	0	0.00	2	124.00	124.50	-2	4,588	-0.04%
2020/04/27	1	121.00	0	0.00	122.00	1	4,804	0.02%
2020/04/24	1	122.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	3	122.67	0	0.00	123.00	3	4,852	0.06%
2020/04/22	1	120.50	0	0.00	121.50	1	4,857	0.02%
2020/04/21	0	0.00	1	123.00	121.00	-1	4,895	-0.02%
2020/04/20	0	0.00	1	125.00	124.50	-1	4,968	-0.02%
2020/04/17	1	126.00	11	124.73	123.00	-10	5,041	-0.20%
2020/04/16	1	124.00	1	124.00	123.50	0	5,017	0.00%
2020/04/15	9	122.50	6	123.83	123.00	3	5,046	0.06%
2020/04/14	1	119.50	1	120.00	120.00	0	5,035	0.00%
2020/04/13	0	0.00	4	117.50	117.00	-4	5,095	-0.08%
2020/04/10	4	117.00	0.3	117.00	117.00	3.7	5,134	0.07%
2020/04/09	2	116.75	29	115.79	115.00	-27	5,231	-0.52%
2020/04/07	0	0.00	21	116.00	116.00	-21	5,334	-0.39%
2020/04/06	2	110.75	2	111.00	114.00	0	5,373	0.00%
2020/04/01	0	0.00	1	106.50	107.00	-1	5,386	-0.02%
2020/03/31	1	108.50	2	108.75	106.00	-1	5,684	-0.02%
2020/03/30	3	106.67	3	107.00	108.00	0	5,909	0.00%
2020/03/27	0	0.00	4	109.50	105.50	-4	5,896	-0.07%
2020/03/26	15	105.50	0	0.00	106.50	15	5,861	0.26%
2020/03/25	38	106.50	0	0.00	105.50	38	5,822	0.65%
2020/03/24	0	0.00	1	98.40	99.60	-1	5,763	-0.02%
2020/03/19	2	94.20	1	99.30	90.00	1	5,736	0.02%
2020/03/17	0.2	100.00	4	104.38	101.00	-3.8	5,731	-0.07%
2020/03/13	1	104.50	1	106.00	109.00	0	5,656	0.00%
2020/03/12	8	115.75	0	0.00	115.50	8	5,564	0.14%
2020/03/10	0	0.00	1	124.50	125.50	-1	5,433	-0.02%
2020/03/05	1	124.50	0	0.00	123.50	1	5,330	0.02%
2020/03/03	0	0.00	1	126.00	123.50	-1	5,354	-0.02%
2020/02/27	1	125.00	2	120.25	120.00	-1	5,411	-0.02%
2020/02/26	1	127.00	0	0.00	128.00	1	5,350	0.02%
2020/02/24	1	125.50	1	126.00	126.50	0	5,387	0.00%
2020/02/18	0	0.00	1	128.50	128.50	-1	5,441	-0.02%
2020/02/17	1	128.00	1	131.00	128.50	0	5,496	0.00%
2020/02/14	2	128.50	0	0.00	128.50	2	5,517	0.04%
2020/02/13	1	127.00	0	0.00	127.50	1	5,663	0.02%
2020/02/12	0	0.00	2	126.75	127.50	-2	5,725	-0.03%
2020/02/11	0	0.00	1	120.50	120.50	-1	5,696	-0.02%
2020/02/04	2	116.75	1	117.00	119.50	1	6,449	0.02%
2020/02/03	1	106.00	2	111.25	112.00	-1	6,647	-0.02%
2020/01/31	2	116.00	2	118.50	115.50	0	6,521	0.00%
2020/01/30	5	123.50	1	123.50	122.50	4	6,415	0.06%
2020/01/20	1	135.50	0	0.00	136.00	1	6,360	0.02%
2020/01/17	3	134.50	0	0.00	135.50	3	6,369	0.05%
2020/01/14	4	135.50	1	136.00	136.00	3	6,455	0.05%
2020/01/13	0	0.00	2	132.25	134.50	-2	6,416	-0.03%
2020/01/10	1	128.50	0	0.00	129.00	1	6,453	0.02%
2020/01/09	1	130.50	1	132.00	131.00	0	6,502	0.00%
2020/01/07	4	130.75	0	0.00	129.50	4	6,544	0.06%
2020/01/06	1	130.00	1	134.00	132.00	0	6,526	0.00%
2020/01/03	2	136.00	5	134.10	133.00	-3	6,586	-0.05%
2020/01/02	1	137.50	6	137.50	137.50	-5	6,633	-0.08%
2019/12/31	1	137.50	1	137.00	137.00	0	6,621	0.00%
2019/12/30	3	135.83	3	136.33	136.50	0	6,600	0.00%
2019/12/27	1	137.50	24	135.54	135.00	-23	6,597	-0.35%
2019/12/26	10	134.40	13	136.46	135.50	-3	6,497	-0.05%
2019/12/25	29	129.52	13	129.23	131.50	16	6,244	0.26%
2019/12/24	0	0.00	1	125.50	125.00	-1	6,056	-0.02%
2019/12/23	1	125.00	1	125.00	125.00	0	6,086	0.00%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/19	10	125.40	0	0.00	124.50	10	6,160	0.16%
2019/12/18	1	124.50	1	125.50	124.00	0	6,181	0.00%
2019/12/16	0	0.00	3	124.67	125.00	-3	6,203	-0.05%
2019/12/13	0	0.00	4	122.63	123.50	-4	6,311	-0.06%
2019/12/12	3	120.83	5	120.50	121.00	-2	6,307	-0.03%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/09	1	125.50	4	124.63	123.00	-3	6,764	-0.04%
2019/12/06	3	123.00	24	122.65	123.00	-21	6,779	-0.31%
2019/12/05	25	124.88	2	124.75	123.00	23	6,943	0.33%
2019/12/03	1	121.00	1	122.00	122.50	0	7,155	0.00%
2019/12/02	2	119.00	0	0.00	120.00	2	7,182	0.03%
2019/11/29	0	0.00	2	123.75	122.00	-2	7,139	-0.03%
2019/11/28	1	125.00	0	0.00	125.50	1	7,159	0.01%
2019/11/27	1	127.50	0	0.00	127.00	1	7,234	0.01%
2019/11/26	1	125.50	5	125.70	126.00	-4	7,256	-0.06%
2019/11/22	1	122.50	0	0.00	121.00	1	7,273	0.01%
2019/11/20	7	122.00	0	0.00	121.50	7	7,361	0.10%
2019/11/18	3	126.50	0	0.00	124.50	3	7,413	0.04%
2019/11/15	0.1	126.00	0	0.00	126.50	0.1	7,478	0.00%
2019/11/14	1	126.00	11	126.00	126.00	-10	7,486	-0.13%
2019/11/13	8	124.75	5	125.30	125.50	3	7,477	0.04%
2019/11/12	3	123.50	2	122.25	124.00	1	7,479	0.01%
2019/11/11	1	119.00	0	0.00	117.50	1	7,539	0.01%
2019/11/08	3	118.83	0	0.00	119.00	3	7,534	0.04%
2019/11/07	5	120.80	3	121.67	121.00	2	7,592	0.03%
2019/11/06	11	125.36	6	128.33	125.00	5	7,518	0.07%
2019/11/05	6	131.92	4	132.38	130.50	2	7,426	0.03%
2019/11/04	2	134.75	2	135.25	131.00	0	7,382	0.00%
2019/11/01	5	130.50	6	131.00	133.00	-1	7,208	-0.01%
2019/10/31	8	129.94	11	131.09	127.50	-3	7,219	-0.04%
2019/10/29	4	125.63	0	0.00	126.00	4	7,315	0.05%
2019/10/25	0	0.00	2	129.75	128.00	-2	7,378	-0.03%
2019/10/23	1	127.50	0	0.00	128.00	1	7,488	0.01%
2019/10/22	2	130.50	3	131.33	130.50	-1	7,499	-0.01%
2019/10/21	3	129.00	2	128.50	128.50	1	7,552	0.01%
2019/10/18	0	0.00	4	127.00	127.50	-4	7,800	-0.05%
2019/10/17	1	123.50	1	124.50	124.50	0	7,819	0.00%
2019/10/16	6	121.00	2	122.50	122.50	4	7,800	0.05%
2019/10/15	1	127.00	0	0.00	123.50	1	7,789	0.01%
2019/10/09	6	121.42	7	122.29	124.00	-1	7,876	-0.01%
2019/10/08	4	126.50	3	127.17	125.00	1	7,870	0.01%
2019/10/07	0	0.00	7	130.07	131.50	-7	7,906	-0.09%
2019/10/04	2	129.00	3	129.00	127.50	-1	7,970	-0.01%
2019/10/03	7	124.64	3	126.50	126.50	4	7,966	0.05%
2019/10/01	3	129.67	1	129.50	129.50	2	7,933	0.03%
2019/09/27	0	0.00	3	126.83	125.50	-3	7,941	-0.04%
2019/09/26	0	0.00	1	130.50	130.00	-1	7,968	-0.01%
2019/09/24	4	130.88	0	0.00	128.50	4	8,341	0.05%
2019/09/23	3	130.67	2	131.00	130.50	1	8,363	0.01%
2019/09/20	7	132.29	3	132.00	133.00	4	8,474	0.05%
2019/09/19	1	132.00	3	132.33	132.00	-2	8,483	-0.02%
2019/09/18	3	135.83	0	0.00	134.50	3	8,440	0.04%
2019/09/17	1	139.00	0	0.00	140.00	1	8,313	0.01%
2019/09/16	3	136.50	6	138.00	139.00	-3	8,364	-0.04%
2019/09/12	43	134.92	43	136.12	136.00	0	8,359	0.00%
2019/09/11	1	130.50	2	131.75	130.00	-1	8,218	-0.01%
2019/09/10	1	128.00	1	127.50	127.50	0	8,177	0.00%
2019/09/09	4	128.75	3	130.00	128.00	1	8,163	0.01%
2019/09/06	6	137.25	1	135.50	135.50	5	8,020	0.06%
2019/09/05	0	0.00	1	139.00	139.50	-1	8,001	-0.01%
2019/09/03	3	134.67	3	133.00	133.50	0	8,053	0.00%
2019/09/02	5	135.00	2	134.00	133.50	3	8,114	0.04%
2019/08/30	0	0.00	7	137.14	132.00	-7	8,096	-0.09%
2019/08/29	6	135.92	6	135.25	136.50	0	8,041	0.00%
2019/08/28	1	135.00	1	134.50	135.50	0	8,050	0.00%
2019/08/23	1	137.50	1	136.00	139.00	0	7,968	0.00%
2019/08/22	3	140.17	6	139.50	139.50	-3	7,947	-0.04%
2019/08/21	11	136.77	10	135.00	137.00	1	7,910	0.01%
2019/08/20	0	0.00	4	138.88	135.50	-4	7,986	-0.05%
2019/08/19	28	134.68	33	134.02	134.00	-5	7,943	-0.06%
2019/08/16	2	133.50	0	0.00	131.50	2	7,919	0.03%
2019/08/15	41	131.99	31	131.77	132.50	10	7,896	0.13%
2019/08/14	4	134.00	10	133.70	134.50	-6	7,857	-0.08%
2019/08/12	2	127.75	12	127.04	125.00	-10	7,680	-0.13%
2019/08/08	0	0.00	11	124.00	126.00	-11	7,580	-0.15%
2019/08/07	18	122.25	17	121.26	121.50	1	7,480	0.01%
2019/08/06	17	118.53	1	118.50	119.00	16	7,366	0.22%
2019/08/05	1	116.00	4	116.00	115.50	-3	7,333	-0.04%
2019/08/02	2	119.75	3	119.50	118.00	-1	7,331	-0.01%
2019/08/01	7	125.14	2	125.50	126.00	5	7,255	0.07%
2019/07/31	7	123.21	5	121.30	120.00	2	6,983	0.03%
2019/07/30	1	119.00	0	0.00	119.50	1	6,906	0.01%
2019/07/29	0	0.00	3	123.00	121.50	-3	6,894	-0.04%
2019/07/26	4	125.50	7	123.50	124.00	-3	6,936	-0.04%
2019/07/23	8	122.50	3	119.67	119.50	5	6,821	0.07%
2019/07/22	11	121.00	19	119.53	121.50	-8	6,689	-0.12%
2019/07/19	4	114.00	4	114.63	115.00	0	6,405	0.00%
2019/07/18	3	108.83	0	0.00	109.00	3	6,313	0.05%
2019/07/17	0	0.00	3	112.33	110.00	-3	6,334	-0.05%
2019/07/16	2	112.75	2	114.25	111.00	0	6,304	0.00%
2019/07/15	9	112.67	9	112.61	113.00	0	6,262	0.00%
2019/07/12	2	108.75	3	109.00	110.00	-1	6,250	-0.02%
2019/07/11	1	108.50	10	108.60	108.50	-9	6,257	-0.14%
2019/07/10	10	103.50	4	102.75	102.50	6	6,288	0.10%
2019/07/08	13	100.85	9	99.62	99.10	4	6,186	0.06%
2019/07/05	0	0.00	5	99.96	100.50	-5	6,183	-0.08%
2019/07/04	1	100.00	0	0.00	101.00	1	6,247	0.02%
2019/07/03	2	102.00	0	0.00	99.80	2	6,297	0.03%
2019/07/02	4	103.63	0	0.00	102.50	4	6,275	0.06%
2019/07/01	3	101.17	8	101.56	103.00	-5	6,241	-0.08%
2019/06/28	2	93.90	8	95.00	93.70	-6	5,961	-0.10%
2019/06/27	18	96.21	11	97.78	95.60	7	6,064	0.12%
2019/06/26	6	95.28	3	94.30	94.80	3	6,140	0.05%
2019/06/25	0	0.00	2	94.20	94.80	-2	6,124	-0.03%
2019/06/24	4	94.95	0	0.00	94.70	4	6,214	0.06%
2019/06/21	1	97.80	1	95.40	95.10	0	6,306	0.00%
2019/06/20	2	98.30	3	97.07	98.50	-1	6,166	-0.02%
2019/06/19	1	95.50	27	93.48	95.70	-26	6,030	-0.43%
2019/06/17	18	89.52	0	0.00	90.10	18	5,896	0.31%
2019/06/14	6	89.77	13	89.08	88.50	-7	5,878	-0.12%
2019/06/13	2	92.80	0.1	90.50	90.10	2	5,873	0.03%
2019/06/12	13	90.00	0	0.00	91.70	13	5,956	0.22%
2019/06/11	9	87.60	22	89.09	88.30	-13	5,952	-0.22%
2019/06/10	23	83.72	10	86.10	87.00	13	5,811	0.22%
2019/06/06	10	84.55	23	82.27	82.00	-13	5,772	-0.23%
2019/06/04	1	86.40	1	83.70	83.40	0	5,710	0.00%
2019/06/03	12	86.30	0	0.00	85.90	12	5,677	0.21%
2019/05/31	0.1	85.90	0	0.00	85.90	0.1	5,758	0.00%
2019/05/30	1	82.30	0	0.00	82.90	1	5,783	0.02%
2019/05/27	1	79.60	2	81.10	81.70	-1	5,889	-0.02%
2019/05/24	1	86.30	0	0.00	84.70	1	5,874	0.02%
2019/05/16	3	95.53	0	0.00	92.70	3	6,015	0.05%
2019/05/15	0	0.00	1	97.60	97.90	-1	6,111	-0.02%
2019/05/10	1	97.00	0	0.00	97.50	1	6,207	0.02%
2019/05/09	1	99.20	1	97.40	98.60	0	6,259	0.00%
2019/05/08	1	92.80	5	95.72	97.90	-4	6,174	-0.06%
2019/05/07	0	0.00	1	95.50	94.60	-1	6,146	-0.02%
2019/05/06	5	93.36	0	0.00	93.40	5	6,159	0.08%
2019/04/29	2	99.10	2	101.20	97.50	0	6,528	0.00%
2019/04/23	2	104.50	0	0.00	103.50	2	6,876	0.03%
2019/04/18	1	111.00	1	108.50	107.50	0	6,646	0.00%
2019/04/17	2	111.25	2	111.50	111.50	0	6,561	0.00%
2019/04/16	0	0.00	2	106.00	109.00	-2	6,455	-0.03%
2019/04/15	2	103.75	1	102.00	102.00	1	6,270	0.02%
2019/04/10	0	0.00	3	102.67	103.50	-3	6,091	-0.05%
2019/04/09	1	99.80	0	0.00	99.70	1	6,018	0.02%
2019/04/03	3	100.33	1	102.00	100.50	2	5,827	0.03%
2019/04/02	2	104.00	2	104.25	104.50	0	5,757	0.00%
2019/04/01	3	105.67	2	107.00	102.50	1	5,726	0.02%
2019/03/29	2	105.75	4	103.38	106.50	-2	5,539	-0.04%
2019/03/27	1	99.60	1	101.50	99.60	0	5,392	0.00%
2019/03/26	5	99.14	5	99.12	98.40	0	5,369	0.00%
2019/03/22	0	0.00	1	97.60	96.10	-1	5,353	-0.02%
2019/03/21	2	98.85	0	0.00	98.00	2	5,329	0.04%
2019/03/15	2	99.00	2	99.60	98.00	0	5,323	0.00%
2019/03/14	1	95.30	0	0.00	96.30	1	5,242	0.02%
2019/03/08	10	91.80	10	93.50	93.80	0	5,478	0.00%
2019/03/07	0	0.00	5	92.10	93.30	-5	5,476	-0.09%
2019/03/06	5	91.00	0	0.00	93.00	5	5,457	0.09%
2019/03/05	1	92.50	0	0.00	94.90	1	5,344	0.02%
2019/02/22	1	93.20	6	94.40	93.50	-5	4,873	-0.10%
2019/02/21	4	92.45	151	93.01	92.30	-147	4,762	-3.09%	大賣/鉅額交易
2019/02/19	0	0.00	1	89.00	90.00	-1	4,541	-0.02%
2019/02/15	10	87.84	14	89.05	88.20	-4	4,421	-0.09%
2019/02/14	17	86.84	24	87.00	87.00	-7	4,304	-0.16%
2019/02/13	22	84.26	26	85.02	84.50	-4	4,141	-0.10%
2019/02/12	13	81.74	10	82.60	82.00	3	4,023	0.07%
2019/02/11	0	0.00	2	81.00	80.40	-2	3,909	-0.05%
2019/01/29	0	0.00	7	77.10	77.40	-7	3,802	-0.18%
2019/01/28	10	79.80	0.2	77.50	77.50	9.8	3,806	0.26%
2019/01/25	2	78.80	2	78.65	78.70	0	3,827	0.00%
2019/01/24	6	80.27	11	80.33	80.10	-5	3,808	-0.13%
2019/01/23	8	81.48	4	82.63	81.50	4	3,787	0.11%
2019/01/22	1	80.10	0	0.00	79.50	1	3,554	0.03%
2019/01/21	8	77.91	18	79.53	80.40	-10	3,406	-0.29%
2019/01/18	0	0.00	2	78.40	76.60	-2	3,335	-0.06%
2019/01/17	12	76.38	2	76.15	74.30	10	3,250	0.31%
2019/01/16	3	74.30	5	75.70	75.70	-2	3,108	-0.06%
2019/01/08	5	68.70	2	67.60	69.00	3	2,977	0.10%
2019/01/07	1	69.50	3	69.07	68.60	-2	2,978	-0.07%
2019/01/03	0	0.00	1	66.60	66.60	-1	3,043	-0.03%
2019/01/02	1	67.40	0	0.00	66.50	1	3,099	0.03%
2018/12/22	1	67.20	2	66.95	66.80	-1	3,061	-0.03%
2018/12/21	3	66.40	3	66.80	67.50	0	3,076	0.00%
2018/12/20	2	65.55	0	0.00	64.20	2	3,016	0.07%
2018/12/18	9	70.32	1	69.90	68.90	8	2,836	0.28%
2018/12/17	0	0.00	1	77.20	75.70	-1	2,734	-0.04%
2018/12/14	0	0.00	1	77.10	77.30	-1	2,734	-0.04%
2018/12/12	0	0.00	1	80.80	81.20	-1	2,686	-0.04%
2018/12/10	10	75.60	10	78.00	77.50	0	2,655	0.00%
2018/12/06	13	79.88	15	77.39	76.30	-2	2,565	-0.08%
2018/12/05	7	86.23	1	86.20	82.90	6	2,542	0.24%
2018/12/04	2	87.20	0	0.00	88.10	2	2,457	0.08%
2018/12/03	0	0.00	10	80.10	80.10	-10	2,343	-0.43%
2018/11/30	16	74.48	0	0.00	72.90	16	2,262	0.71%
2018/11/27	0	0.00	2	72.60	72.60	-2	2,265	-0.09%
2018/11/23	2	69.30	0	0.00	69.00	2	2,323	0.09%
2018/11/22	2	71.10	0	0.00	70.20	2	2,381	0.08%
2018/11/20	0	0.00	1	72.30	71.90	-1	2,482	-0.04%
2018/11/08	0	0.00	2	73.40	71.60	-2	2,660	-0.08%
2018/11/06	0	0.00	4	73.90	70.00	-4	2,714	-0.15%
2018/11/05	5	69.76	6	70.23	72.00	-1	2,727	-0.04%
2018/11/02	1	68.90	2	69.60	68.90	-1	2,730	-0.04%
2018/11/01	1	67.90	1	62.90	66.00	0	2,732	0.00%
2018/10/31	0	0.00	6	60.62	61.90	-6	2,732	-0.22%
2018/10/30	1	57.00	0	0.00	57.90	1	2,716	0.04%
2018/10/26	6	56.43	0	0.00	56.20	6	2,892	0.21%
2018/10/24	12	66.61	2	65.70	65.70	10	2,905	0.34%
2018/10/18	3	74.80	3	74.60	75.50	0	2,811	0.00%
2018/10/17	1	76.00	11	74.23	73.20	-10	2,838	-0.35%
2018/10/16	1	72.10	1	73.70	74.00	0	2,861	0.00%
2018/10/15	1	70.40	1	69.80	70.40	0	2,879	0.00%
2018/10/09	0	0.00	2	80.90	78.00	-2	2,747	-0.07%
2018/10/08	2	83.00	0	0.00	82.60	2	2,705	0.07%
2018/10/04	0	0.00	2	84.90	86.70	-2	2,713	-0.07%
2018/10/01	2	88.35	0	0.00	88.10	2	2,723	0.07%
2018/09/28	0	0.00	3	85.43	86.00	-3	2,749	-0.11%
2018/09/27	1	83.20	0	0.00	83.00	1	2,740	0.04%
2018/09/26	0	0.00	3	84.00	83.40	-3	2,725	-0.11%
2018/09/21	0	0.00	4	81.35	82.40	-4	2,722	-0.15%
2018/09/20	4	78.45	0	0.00	79.00	4	2,723	0.15%
2018/09/11	1	79.00	1	75.30	77.40	0	2,657	0.00%
2018/09/07	0	0.00	1	84.40	84.40	-1	2,634	-0.04%
2018/09/05	0	0.00	1	90.60	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	1	90.50	90.60	-1	2,592	-0.04%
2018/08/30	152	89.35	3	88.53	88.40	149	2,579	5.78%	大買/鉅額交易
2018/08/29	1	94.40	202	93.63	94.40	-201	2,556	-7.86%	大賣/鉅額交易
2018/08/28	201	92.50	0	0.00	92.50	201	2,553	7.87%	大買/鉅額交易
2018/08/27	1	93.00	1	92.80	93.00	0	2,537	0.00%
2018/08/13	0	0.00	0.4	94.00	93.60	-0.4	2,460	-0.02%
2018/08/10	2	100.00	8	100.29	99.00	-6	2,449	-0.24%
2018/08/08	0	0.00	1	98.00	98.00	-1	2,384	-0.04%
2018/08/07	0	0.00	1	97.70	94.30	-1	2,351	-0.04%
2018/08/03	1	97.50	0	0.00	94.10	1	2,562	0.04%
2018/08/02	1	94.30	0	0.00	98.50	1	2,562	0.04%
2018/08/01	0	0.00	4	95.15	96.00	-4	2,486	-0.16%
2018/07/31	0	0.00	5	88.58	88.00	-5	2,416	-0.21%
2018/07/30	1	87.20	1	85.00	85.60	0	2,440	0.00%
2018/07/27	0	0.00	3	86.00	86.00	-3	2,466	-0.12%
2018/07/25	2	82.40	2	83.20	83.90	0	2,506	0.00%
2018/07/23	1	85.90	1	84.40	84.90	0	2,652	0.00%
2018/07/20	1	84.80	0	0.00	84.80	1	2,676	0.04%
2018/07/13	1	77.30	0	0.00	77.00	1	2,972	0.03%
2018/07/06	0	0.00	10	72.80	73.00	-10	3,019	-0.33%
2018/06/27	0	0.00	3	78.80	78.10	-3	3,108	-0.10%
2018/06/26	3	79.80	3	78.00	79.40	0	3,137	0.00%
2018/06/19	3	85.40	0	0.00	84.10	3	3,305	0.09%
2018/06/15	5	84.80	0	0.00	84.50	5	3,368	0.15%
2018/06/08	1	88.20	5	89.94	88.60	-4	3,424	-0.12%
2018/06/06	0	0.00	3	88.27	87.90	-3	3,391	-0.09%
2018/06/05	13	86.43	11	87.57	87.10	2	3,351	0.06%
2018/06/04	3	85.17	1	84.90	84.80	2	3,305	0.06%
2018/05/30	4	80.70	10	81.00	80.70	-6	3,256	-0.18%
2018/05/29	1	85.10	1	85.10	82.80	0	3,291	0.00%
2018/05/28	5	85.10	0	0.00	85.10	5	3,302	0.15%
2018/05/25	10	82.90	10	82.30	83.40	0	3,301	0.00%
2018/05/23	2	85.00	0	0.00	83.90	2	3,379	0.06%
2018/05/17	10	84.46	1	85.00	84.70	9	3,401	0.26%
2018/05/14	2	83.05	1	84.50	83.60	1	3,457	0.03%
2018/05/11	11	81.46	11	83.36	83.60	0	3,406	0.00%
2018/05/09	0	0.00	10	71.80	72.20	-10	3,141	-0.32%
2018/05/08	13	70.94	3	71.10	71.10	10	3,089	0.32%
2018/05/07	0	0.00	17	70.26	69.50	-17	3,062	-0.56%
2018/05/03	15	73.09	2	74.40	73.30	13	3,006	0.43%
2018/04/30	2	73.80	0	0.00	73.00	2	2,964	0.07%
2018/04/26	0	0.00	4	75.53	74.70	-4	2,810	-0.14%
2018/04/25	2	73.90	0	0.00	75.50	2	2,836	0.07%
2018/04/23	10	84.40	11	81.63	78.00	-1	2,818	-0.04%
2018/04/20	0	0.00	10	83.70	84.10	-10	2,781	-0.36%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/10	0	0.00	2	88.60	91.00	-2	2,771	-0.07%
2018/04/09	4	88.80	0	0.00	87.50	4	2,778	0.14%
2018/04/03	0	0.00	2	91.00	91.70	-2	2,747	-0.07%
2018/03/31	0	94.00	0	0.00	93.80	0	2,815	0.00%
2018/03/30	2	95.50	0	0.00	94.40	2	2,830	0.07%
2018/03/29	0	0.00	2	94.90	95.70	-2	2,844	-0.07%
2018/03/28	9	94.87	0	0.00	94.10	9	2,833	0.32%
2018/03/26	6	96.55	0	0.00	95.60	6	2,946	0.20%
2018/03/22	9	99.33	0	0.00	98.10	9	3,053	0.29%
2018/03/21	4	101.38	1	101.50	101.50	3	3,027	0.10%
2018/03/20	1	105.00	0	0.00	105.00	1	2,991	0.03%
2018/03/19	1	106.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	6	106.75	6	108.75	110.00	0	3,068	0.00%
2018/03/15	4	107.00	4	108.00	108.00	0	3,106	0.00%
2018/03/08	0	0.00	3	102.00	102.50	-3	3,408	-0.09%
2018/03/07	3	103.00	0	0.00	102.00	3	3,449	0.09%
2018/03/02	5	108.50	0	0.00	104.00	5	3,521	0.14%
2018/02/27	5	110.50	25	110.00	109.50	-20	3,476	-0.58%
2018/02/26	3	110.50	2	109.00	109.50	1	3,510	0.03%
2018/02/23	6	108.25	11	110.32	111.00	-5	3,484	-0.14%
2018/02/22	3	105.00	1	107.00	107.00	2	3,427	0.06%
2018/02/21	0	0.00	4	106.50	106.50	-4	3,435	-0.12%
2018/02/12	1	102.50	0	0.00	102.00	1	3,415	0.03%
2018/02/06	0	0.00	3	96.37	95.40	-3	3,387	-0.09%
2018/02/05	3	100.83	2	100.50	100.50	1	3,360	0.03%
2018/02/02	2	106.00	0	0.00	105.00	2	3,340	0.06%
2018/02/01	17	104.62	8	107.06	107.50	9	3,346	0.27%
2018/01/31	1	102.00	1	102.00	102.50	0	3,352	0.00%
2018/01/30	2	103.50	0	0.00	103.00	2	3,368	0.06%
2018/01/29	1	107.00	1	104.00	106.50	0	3,358	0.00%
2018/01/24	0	0.00	6	100.08	101.50	-6	3,406	-0.18%
2018/01/23	1	100.00	0	0.00	100.50	1	3,434	0.03%
2018/01/22	5	100.80	0	0.00	101.50	5	3,522	0.14%
2018/01/19	5	99.18	4	98.85	99.10	1	3,508	0.03%
2018/01/18	4	104.25	2	104.75	103.50	2	3,441	0.06%
2018/01/17	11	103.82	0	0.00	103.00	11	3,398	0.32%
2018/01/16	1	110.00	0	0.00	110.00	1	3,336	0.03%
2018/01/15	4	112.00	5	112.70	113.00	-1	3,331	-0.03%
2018/01/12	3	109.33	8	106.81	109.00	-5	3,324	-0.15%
2018/01/11	0	0.00	2	102.50	103.50	-2	3,297	-0.06%
2018/01/10	1	102.50	0	0.00	102.00	1	3,310	0.03%
2018/01/09	4	102.75	2	101.00	103.50	2	3,324	0.06%
2018/01/05	2	102.50	10	102.45	102.50	-8	3,374	-0.24%
2018/01/03	10	105.50	2	106.00	104.50	8	3,380	0.24%
2018/01/02	0	0.00	5	100.50	104.00	-5	3,441	-0.15%