台光電 (2383)-國票-中港券商分點個股進出

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
599
漲跌
▼11
漲幅
-1.80%
成交量
9,007張
產業
上市電子零組件類股
1196人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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
2024/12/17	1	588.00	0	0.00	599.00	1	6,067	0.02%
2024/12/16	1	605.00	2	605.00	610.00	-1	5,974	-0.02%
2024/12/13	1	595.00	1	580.00	599.00	0	5,896	0.00%
2024/12/12	1	577.00	0	0.00	573.00	1	5,828	0.02%
2024/12/11	0	0.00	2	566.50	572.00	-2	5,806	-0.03%
2024/12/10	2	549.00	1	546.00	554.00	1	5,695	0.02%
2024/12/06	1	534.00	2	536.98	533.00	-1	5,703	-0.02%
2024/12/05	3	524.33	2	529.50	527.00	1	5,723	0.02%
2024/12/04	0	0.00	0	527.00	534.00	0	5,793	0.00%
2024/12/03	2	504.50	2	505.00	510.00	0	5,821	0.00%
2024/12/02	0	0.00	9	496.78	504.00	-9	5,978	-0.15%
2024/11/28	2	459.50	2	463.00	463.00	0	5,999	0.00%
2024/11/27	2	469.50	2	467.25	467.50	0	5,978	0.00%
2024/11/26	5	469.80	3	476.50	468.00	2	5,967	0.03%
2024/11/25	2	476.50	1	490.00	478.00	1	5,908	0.02%
2024/11/22	0	0.00	3	484.83	482.00	-3	5,846	-0.05%
2024/11/21	0	480.00	5	470.50	473.00	-5	5,718	-0.09%
2024/11/20	1	446.50	5	444.80	447.50	-4	5,524	-0.07%
2024/11/19	0	0.00	1	433.00	434.00	-1	5,458	-0.02%
2024/11/18	3	431.67	0	0.00	424.50	3	5,479	0.05%
2024/11/15	2	444.00	2	442.00	446.50	0	5,449	0.00%
2024/11/14	1	442.50	0	0.00	441.50	1	5,433	0.02%
2024/11/13	0	0.00	2	438.50	438.50	-2	5,411	-0.04%
2024/11/12	0	432.50	2	434.75	429.00	-2	5,429	-0.04%
2024/11/11	1	430.00	1	437.00	435.00	0	5,485	0.00%
2024/11/08	2	434.75	2	438.00	431.50	0	5,508	0.00%
2024/11/07	0	0.00	2	438.25	435.00	-2	5,550	-0.04%
2024/11/06	1	435.50	2	435.50	431.50	-1	5,565	-0.02%
2024/11/05	1	426.00	1	430.50	427.00	0	5,695	0.00%
2024/11/04	2	428.75	2	427.00	427.00	0	5,850	0.00%
2024/10/29	1	420.50	1	419.50	420.00	0	6,144	0.00%
2024/10/25	0	0.00	0.1	427.50	428.50	-0.1	6,205	0.00%
2024/10/24	7	433.21	0	0.00	428.50	7	6,227	0.11%
2024/10/23	1	442.00	2	444.25	444.00	-1	6,134	-0.02%
2024/10/22	3	436.17	2.1	432.38	436.00	0.9	6,076	0.01%
2024/10/21	0	0.00	2	429.25	428.50	-2	6,054	-0.03%
2024/10/18	5	424.40	1	432.00	420.00	4	6,056	0.07%
2024/10/17	5	428.10	5	423.00	431.50	0	6,020	0.00%
2024/10/16	0	0.00	1	416.00	416.00	-1	5,995	-0.02%
2024/10/14	6	417.92	2	418.25	417.50	4	5,955	0.07%
2024/10/11	2	413.50	2	415.50	416.00	0	6,013	0.00%
2024/10/09	3	422.83	1	435.00	419.00	2	5,975	0.03%
2024/10/07	3	431.17	5	423.80	431.50	-2	5,896	-0.03%
2024/10/04	3.1	419.06	1	433.00	414.50	2.1	5,872	0.04%
2024/10/01	1	439.50	2	445.75	442.00	-1	5,795	-0.02%
2024/09/30	0	449.50	0	0.00	447.00	0	5,737	0.00%
2024/09/26	2	470.00	2	473.00	466.00	0	5,899	0.00%
2024/09/25	2	471.75	3	469.00	473.00	-1	5,879	-0.02%
2024/09/24	1	460.50	1	460.50	461.50	0	5,876	0.00%
2024/09/23	1	469.50	0	475.00	468.50	1	5,936	0.02%
2024/09/20	2	478.75	0	0.00	472.00	2	6,047	0.03%
2024/09/19	2	475.25	3	468.67	475.00	-1	6,065	-0.02%
2024/09/18	0	464.75	0	0.00	458.00	0	6,102	0.00%
2024/09/13	2	467.50	1	485.00	463.50	1	6,170	0.02%
2024/09/12	0	0.00	0	480.00	479.50	0	6,136	0.00%
2024/09/11	1	460.00	1.1	459.97	456.00	-0.1	6,087	0.00%
2024/09/10	0	463.00	0	0.00	458.00	0	6,118	0.00%
2024/09/09	0	476.00	0	0.00	479.50	0	6,082	0.00%
2024/09/06	0	485.00	0	0.00	490.50	0	6,104	0.00%
2024/09/05	1	473.00	1	479.00	491.00	0	6,149	0.00%
2024/09/04	2	481.74	1	484.00	468.00	1	6,092	0.02%
2024/09/03	0	0.00	2	494.00	500.00	-2	5,961	-0.03%
2024/09/02	0	0.00	1	481.00	470.50	-1	5,795	-0.02%
2024/08/30	1	457.00	1	457.50	465.00	0	5,702	0.00%
2024/08/29	2	442.00	1	445.00	440.00	1	5,615	0.02%
2024/08/28	0	0.00	5	443.20	451.50	-5	5,687	-0.09%
2024/08/27	0	0.00	1	441.50	443.50	-1	5,691	-0.02%
2024/08/23	0	0.00	3	438.00	446.00	-3	5,708	-0.05%
2024/08/22	0	432.00	0	0.00	433.00	0	5,720	0.00%
2024/08/20	2	434.75	0	0.00	431.00	2	5,768	0.03%
2024/08/19	0	0.00	0	437.50	437.50	0	5,756	0.00%
2024/08/16	0	0.00	2	442.50	437.50	-2	5,746	-0.03%
2024/08/15	1	438.50	2	433.50	436.00	-1	5,737	-0.02%
2024/08/13	4.1	432.50	0	0.00	428.00	4.1	5,868	0.07%
2024/08/12	0	0.00	11	445.27	446.50	-11	5,919	-0.19%
2024/08/09	6	448.00	0	0.00	439.50	6	5,964	0.10%
2024/08/08	0	0.00	1	443.00	442.00	-1	5,932	-0.02%
2024/08/07	1	433.50	2	439.25	444.00	-1	5,920	-0.02%
2024/08/06	14	409.89	12	415.38	426.50	2	5,771	0.03%
2024/08/05	11	383.86	14	390.36	388.00	-3	5,626	-0.05%
2024/08/02	9	417.94	6	416.08	413.50	3	5,508	0.05%
2024/08/01	4	427.12	1	424.50	420.50	3	5,502	0.05%
2024/07/31	1	427.00	0.1	431.50	438.00	0.9	5,419	0.02%
2024/07/30	0.1	412.50	1.1	425.27	431.00	-1	5,478	-0.02%
2024/07/29	0	415.60	0	0.00	411.00	0	5,583	0.00%
2024/07/26	3	419.67	2	417.50	416.50	1	5,630	0.02%
2024/07/23	0	430.50	1	425.02	440.00	-1	5,658	-0.02%
2024/07/22	7	417.93	1	433.50	416.50	6	5,673	0.11%
2024/07/19	3	437.17	2	442.25	433.50	1	5,719	0.02%
2024/07/18	0	448.00	0	0.00	447.50	0	5,788	0.00%
2024/07/17	2	463.25	0	0.00	462.00	2	5,844	0.03%
2024/07/16	2	474.00	2	476.25	474.50	0	5,896	0.00%
2024/07/12	1	481.50	0	0.00	470.00	1	6,003	0.02%
2024/07/11	0.1	508.00	0	0.00	500.00	0.1	5,985	0.00%
2024/07/10	0	0.00	1.2	507.67	509.00	-1.2	6,077	-0.02%
2024/07/09	1	501.03	1	501.00	506.00	0	6,162	0.00%
2024/07/08	1	501.00	0	0.00	501.00	1	6,159	0.02%
2024/07/05	1	507.00	1.4	511.00	508.00	-0.4	6,216	-0.01%
2024/07/04	1	492.50	1	497.00	494.00	0	6,349	0.00%
2024/07/03	0	0.00	0	499.00	492.50	0	6,460	0.00%
2024/07/02	0.1	476.40	1.2	475.30	484.50	-1.1	6,606	-0.02%
2024/07/01	1	465.50	1	466.00	466.00	0	6,592	0.00%
2024/06/28	3.1	479.32	2.1	475.07	475.00	1	6,602	0.02%
2024/06/27	2.2	477.72	3	479.67	479.50	-0.8	6,631	-0.01%
2024/06/26	1	476.77	1	475.00	472.50	0	6,571	0.00%
2024/06/25	0	0.00	7	459.36	464.00	-7	6,528	-0.11%
2024/06/24	0	0.00	1	455.00	457.50	-1	6,484	-0.02%
2024/06/21	0	0.00	0.1	454.02	453.00	-0.1	6,455	0.00%
2024/06/20	0	0.00	1	460.50	462.50	-1	6,419	-0.02%
2024/06/19	6	448.33	0	0.00	444.50	6	6,483	0.09%
2024/06/18	1	449.00	0	0.00	451.00	1	6,593	0.02%
2024/06/17	0.1	460.00	0	0.00	450.00	0.1	6,700	0.00%
2024/06/14	1	456.50	1	460.00	462.00	0	6,810	0.00%
2024/06/13	3	457.00	1	463.50	451.50	2	6,857	0.03%
2024/06/12	1	453.50	2	447.50	452.50	-1	6,994	-0.01%
2024/06/11	1	423.00	1	422.50	422.50	0	7,101	0.00%
2024/06/07	1	439.00	1	443.00	438.00	0	7,321	0.00%
2024/06/06	0	0.00	1	440.50	442.00	-1	7,507	-0.01%
2024/06/05	0	0.00	1	432.50	434.50	-1	7,476	-0.01%
2024/06/03	0	0.00	7	432.36	435.00	-7	7,691	-0.09%
2024/05/31	2	414.25	0	0.00	408.50	2	7,645	0.03%
2024/05/30	1	420.50	2.1	417.14	415.50	-1.1	7,692	-0.01%
2024/05/29	0	0.00	1	430.00	427.00	-1	7,737	-0.01%
2024/05/28	4	425.63	0	0.00	422.50	4	7,827	0.05%
2024/05/27	3	431.00	0	0.00	434.50	3	7,838	0.04%
2024/05/24	1	430.50	0	0.00	430.50	1	7,852	0.01%
2024/05/23	0	425.50	0	0.00	430.50	0	7,897	0.00%
2024/05/22	0	0.00	1	431.00	431.00	-1	7,967	-0.01%
2024/05/21	2	427.00	1	426.02	424.50	1	8,028	0.01%
2024/05/20	2	438.25	1	435.50	432.00	1	8,053	0.01%
2024/05/17	0	0.00	2.5	442.29	448.00	-2.5	8,074	-0.03%
2024/05/16	1	434.50	12.3	436.02	433.50	-11.3	8,010	-0.14%
2024/05/15	0	0.00	4	418.25	420.50	-4	7,970	-0.05%
2024/05/14	1	406.50	0	0.00	408.50	1	8,025	0.01%
2024/05/13	2	409.25	3	407.67	412.00	-1	8,109	-0.01%
2024/05/10	1	415.50	0	0.00	416.00	1	8,215	0.01%
2024/05/09	2	424.50	0	0.00	422.50	2	8,286	0.02%
2024/05/08	0	0.00	1	423.00	425.50	-1	8,360	-0.01%
2024/05/07	2	412.25	1	413.50	420.00	1	8,507	0.01%
2024/05/06	0.1	427.50	12	427.08	426.00	-11.9	8,470	-0.14%
2024/05/03	5	424.50	3	423.83	416.50	2	8,418	0.02%
2024/05/02	13	428.58	5	425.70	421.50	8	8,368	0.10%
2024/04/30	1	409.00	9.2	415.87	412.00	-8.2	8,227	-0.10%
2024/04/29	0	0.00	1.2	407.58	406.50	-1.2	8,230	-0.01%
2024/04/26	0	0.00	6	399.58	397.00	-6	8,378	-0.07%
2024/04/25	0	0.00	1	398.00	382.50	-1	8,393	-0.01%
2024/04/24	2	392.50	1	390.00	391.50	1	8,323	0.01%
2024/04/23	0	0.00	3	367.50	376.00	-3	8,233	-0.04%
2024/04/22	10	357.30	10	365.60	350.50	0	8,168	0.00%
2024/04/19	13.1	373.72	11	374.23	375.50	2.1	8,133	0.03%
2024/04/18	0	0.00	3	378.67	385.00	-3	8,075	-0.04%
2024/04/17	2	374.00	1	376.00	372.50	1	8,074	0.01%
2024/04/16	3.1	374.36	4	374.50	374.50	-0.9	8,012	-0.01%
2024/04/15	5.5	387.91	1	384.00	383.00	4.5	7,911	0.06%
2024/04/12	2	402.25	2	405.00	402.00	0	7,801	0.00%
2024/04/11	1.3	403.12	0	0.00	400.50	1.3	7,786	0.02%
2024/04/10	7.1	412.13	0	0.00	405.50	7.1	7,726	0.09%
2024/04/09	4	440.00	2	438.00	434.50	2	7,536	0.03%
2024/04/08	1	439.50	6	434.42	445.00	-5	7,447	-0.07%
2024/04/03	3	413.67	4	411.13	410.50	-1	7,161	-0.01%
2024/04/02	1	399.50	1	401.00	400.50	0	7,099	0.00%
2024/04/01	18	398.42	1	408.50	398.50	17	7,050	0.24%
2024/03/29	1	403.50	1	405.00	403.50	0	6,968	0.00%
2024/03/28	1	407.00	1	410.50	403.00	0	6,929	0.00%
2024/03/27	0	0.00	2	414.00	415.00	-2	6,875	-0.03%
2024/03/26	4	413.38	1	425.50	409.00	3	6,928	0.04%
2024/03/25	2	425.49	0	0.00	420.50	2	6,947	0.03%
2024/03/22	1	432.50	1	440.00	427.50	0	6,991	0.00%
2024/03/21	1	428.50	1	413.02	420.50	0	6,932	0.00%
2024/03/20	1.1	411.36	0	0.00	406.00	1.1	6,892	0.02%
2024/03/19	1	419.94	2	412.00	418.00	-1	6,850	-0.01%
2024/03/18	0.1	407.00	0	0.00	412.00	0.1	6,707	0.00%
2024/03/15	4	407.73	3	405.17	414.00	1	6,620	0.02%
2024/03/14	5.1	393.81	4	397.13	394.00	1.1	6,383	0.02%
2024/03/13	7.1	414.82	1	446.00	405.00	6.1	6,128	0.10%
2024/03/12	5.2	467.56	5	468.60	450.00	0.2	5,815	0.00%
2024/03/11	1	499.00	3	494.83	496.00	-2	5,591	-0.04%
2024/03/08	3	510.33	0.5	497.90	490.00	2.5	5,572	0.04%
2024/03/07	4.1	527.02	4	530.25	522.00	0.1	5,537	0.00%
2024/03/06	3.1	515.84	2	519.00	514.00	1.1	5,502	0.02%
2024/03/05	0.1	501.00	2	498.25	498.50	-1.9	5,595	-0.03%
2024/03/04	3.1	488.06	3	496.67	487.00	0.1	5,646	0.00%
2024/03/01	1	492.00	0	0.00	494.00	1	5,785	0.02%
2024/02/29	1	497.00	0	0.00	495.00	1	5,748	0.02%
2024/02/27	3.1	507.64	0	0.00	504.00	3.1	5,705	0.05%
2024/02/26	2	521.00	3	524.00	524.00	-1	5,677	-0.02%
2024/02/23	1	503.00	2	510.00	510.00	-1	5,669	-0.02%
2024/02/22	1	504.00	3	510.00	490.50	-2	5,654	-0.04%
2024/02/21	4	494.25	1	499.50	492.50	3	5,673	0.05%
2024/02/20	2	497.50	0.3	511.00	509.00	1.7	5,651	0.03%
2024/02/19	1	516.00	1	534.00	515.00	0	5,618	0.00%
2024/02/16	0	0.00	0	538.00	534.00	0	5,631	0.00%
2024/02/15	0	0.00	2	541.00	545.00	-2	5,569	-0.04%
2024/02/05	2	492.75	3	492.00	497.50	-1	5,468	-0.02%
2024/02/02	2.3	468.70	2	467.50	475.00	0.3	5,374	0.01%
2024/02/01	1	451.50	0	0.00	450.00	1	5,267	0.02%
2024/01/30	7	461.36	8	464.12	470.50	-1	5,137	-0.02%
2024/01/29	0	0.00	3	426.50	431.50	-3	5,004	-0.06%
2024/01/26	2	415.00	0	0.00	414.50	2	4,999	0.04%
2024/01/25	1	417.50	0	0.00	414.50	1	5,057	0.02%
2024/01/24	1	430.50	0	0.00	424.50	1	5,060	0.02%
2024/01/23	1	435.50	1	437.50	439.00	0	5,118	0.00%
2024/01/22	2	431.50	9	427.44	435.50	-7	5,055	-0.14%
2024/01/19	1	383.00	2	395.75	396.00	-1	4,915	-0.02%
2024/01/16	0	0.00	2	392.50	392.00	-2	4,953	-0.04%
2024/01/15	0	0.00	1.2	388.50	385.00	-1.2	4,943	-0.02%
2024/01/12	1	381.00	0	0.00	381.50	1	4,934	0.02%
2024/01/11	1	361.00	4	374.50	376.00	-3	4,942	-0.06%
2024/01/08	0	0.00	1	372.00	363.00	-1	5,081	-0.02%
2024/01/05	2	364.00	1	359.50	365.50	1	5,174	0.02%
2024/01/04	8	360.75	7	359.50	361.50	1	5,204	0.02%
2024/01/03	2	361.50	3	364.83	362.50	-1	5,278	-0.02%
2023/12/29	1	379.00	0	0.00	382.00	1	5,307	0.02%
2023/12/28	1	385.50	1	384.50	377.00	0	5,329	0.00%
2023/12/26	0	0.00	1	376.00	374.50	-1	5,430	-0.02%
2023/12/25	2	374.75	12	378.54	372.00	-10	5,490	-0.18%
2023/12/21	11	370.41	1	372.50	371.00	10	5,527	0.18%
2023/12/18	1	369.50	0	0.00	368.50	1	5,526	0.02%
2023/12/15	4	375.63	5	374.00	376.00	-1	5,540	-0.02%
2023/12/14	1.2	378.00	0	0.00	378.00	1.2	5,498	0.02%
2023/12/12	3	384.50	2	388.00	381.00	1	5,549	0.02%
2023/12/08	0	0.00	1	394.50	393.50	-1	5,705	-0.02%
2023/12/07	1	386.50	0	0.00	384.00	1	5,716	0.02%
2023/12/06	1	389.00	2	389.50	386.50	-1	5,793	-0.02%
2023/12/05	1	382.00	0	0.00	385.00	1	5,852	0.02%
2023/12/01	0	0.00	1	387.50	389.00	-1	5,874	-0.02%
2023/11/30	6	376.50	3	379.00	380.00	3	5,930	0.05%
2023/11/29	1	370.51	0	0.00	372.00	1	5,868	0.02%
2023/11/28	8	378.50	7	380.00	378.50	1	5,842	0.02%
2023/11/27	1	401.00	0	0.00	398.00	1	5,820	0.02%
2023/11/24	0	0.00	1	429.50	422.00	-1	5,850	-0.02%
2023/11/23	0	425.50	2	431.75	422.50	-2	5,871	-0.03%
2023/11/22	3	426.33	0	0.00	424.50	3	5,915	0.05%
2023/11/21	3	430.67	3	436.33	436.00	0	6,000	0.00%
2023/11/20	0	0.00	1	425.52	440.00	-1	6,070	-0.02%
2023/11/15	5	417.20	5	410.90	411.00	0	6,128	0.00%
2023/11/14	2	423.50	1	419.00	419.00	1	6,211	0.02%
2023/11/13	0	0.00	0	421.50	422.00	0	6,319	0.00%
2023/11/09	0	0.00	1	410.50	413.50	-1	6,520	-0.02%
2023/11/08	0	0.00	0	411.50	404.00	0	6,595	0.00%
2023/11/06	0	0.00	1	397.50	400.50	-1	6,990	-0.01%
2023/11/02	4	381.50	3	383.33	383.00	1	7,272	0.01%
2023/10/31	1	371.00	1	377.00	359.00	0	7,586	0.00%
2023/10/30	1	391.50	1	385.50	387.00	0	7,780	0.00%
2023/10/27	1	384.50	1	392.00	383.00	0	7,915	0.00%
2023/10/26	3	395.83	2	405.00	388.50	1	8,058	0.01%
2023/10/25	0	0.00	1	414.00	415.50	-1	8,298	-0.01%
2023/10/19	1	394.50	0	401.50	400.00	1	8,664	0.01%
2023/10/18	1	409.00	0	0.00	402.00	1	8,826	0.01%
2023/10/16	0	416.00	0	412.00	411.00	0	8,954	0.00%
2023/10/13	0	425.00	1	440.00	425.50	-1	9,119	-0.01%
2023/10/12	1	428.50	0	0.00	428.50	1	9,090	0.01%
2023/10/11	2	433.00	2	435.50	431.00	0	9,142	0.00%
2023/10/06	1	449.49	0	0.00	439.50	1	9,245	0.01%
2023/10/05	0	0.00	2	444.75	445.00	-2	9,295	-0.02%
2023/10/04	2	433.50	1	434.50	441.00	1	9,406	0.01%
2023/10/03	1.1	447.09	0	0.00	435.50	1.1	9,511	0.01%
2023/10/02	0	0.00	1	445.50	449.00	-1	9,539	-0.01%
2023/09/28	0	0.00	4	428.00	428.00	-4	9,576	-0.04%
2023/09/27	2	414.00	1	413.00	418.00	1	9,675	0.01%
2023/09/26	2	413.50	2	413.00	415.00	0	9,796	0.00%
2023/09/25	0	0.00	1	410.50	408.50	-1	9,809	-0.01%
2023/09/22	2	402.25	1	402.00	402.00	1	9,809	0.01%
2023/09/21	3	394.50	1	391.00	392.50	2	9,762	0.02%
2023/09/20	1	411.49	1.2	400.27	406.50	-0.2	9,686	0.00%
2023/09/19	1	399.00	1	404.50	398.00	0	9,659	0.00%
2023/09/18	2	410.75	1	407.50	406.50	1	9,634	0.01%
2023/09/15	2	419.75	6	416.83	423.00	-4	9,593	-0.04%
2023/09/14	1	423.00	0	427.50	424.00	1	9,530	0.01%
2023/09/13	5	414.70	4	417.13	421.50	1	9,503	0.01%
2023/09/12	6	436.92	2	435.50	431.00	4	9,412	0.04%
2023/09/11	2	442.50	1	448.00	437.00	1	9,418	0.01%
2023/09/08	1	442.00	1	443.50	446.50	0	9,407	0.00%
2023/09/07	2	448.50	2	444.75	446.50	0	9,388	0.00%
2023/09/06	4	442.88	3	447.33	450.00	1	9,425	0.01%
2023/09/05	0	0.00	4	446.38	455.00	-4	9,387	-0.04%
2023/09/04	3	440.33	1	439.00	439.00	2	9,411	0.02%
2023/09/01	1	447.00	2	438.25	438.50	-1	9,406	-0.01%
2023/08/31	4	437.50	21	439.50	437.50	-17	9,347	-0.18%
2023/08/30	2	415.00	3	420.50	415.50	-1	9,152	-0.01%
2023/08/29	2	407.00	0	0.00	403.50	2	9,075	0.02%
2023/08/28	1	409.00	0	0.00	404.00	1	9,055	0.01%
2023/08/25	5	425.90	2	426.50	420.00	3	9,075	0.03%
2023/08/24	1	445.50	1	460.50	445.00	0	9,014	0.00%
2023/08/23	1	438.50	2	448.25	442.00	-1	8,944	-0.01%
2023/08/22	1	428.00	2	436.33	433.50	-1	8,990	-0.01%
2023/08/21	1	435.00	1	438.50	422.00	0	9,125	0.00%
2023/08/18	3	431.33	2	432.25	427.00	1	9,170	0.01%
2023/08/17	3.2	433.50	1	438.00	435.50	2.2	9,067	0.02%
2023/08/16	1	433.50	3	429.50	438.50	-2	9,107	-0.02%
2023/08/15	20	425.43	5	425.40	425.00	15	9,045	0.17%
2023/08/14	1	409.50	1	403.50	406.00	0	8,950	0.00%
2023/08/11	3	403.83	4.5	400.89	405.00	-1.5	8,848	-0.02%
2023/08/10	5.5	412.50	5	407.30	406.50	0.5	8,650	0.01%
2023/08/09	8	439.13	10	437.85	443.50	-2	8,397	-0.02%
2023/08/08	6	437.17	4	443.00	440.50	2	8,245	0.02%
2023/08/07	3	425.17	6	430.50	440.00	-3	8,015	-0.04%
2023/08/04	7	396.50	6	398.25	400.00	1	7,756	0.01%
2023/08/02	5	411.60	9	415.06	400.50	-4	7,540	-0.05%
2023/08/01	4	411.38	0	0.00	403.50	4	7,256	0.06%
2023/07/31	4	411.00	2	419.25	414.00	2	7,129	0.03%
2023/07/28	1	419.00	1	404.00	418.00	0	6,918	0.00%
2023/07/26	1	360.50	0	0.00	354.00	1	6,552	0.02%
2023/07/25	3	359.17	1	355.50	354.50	2	6,480	0.03%
2023/07/24	0	0.00	1	342.00	356.50	-1	6,327	-0.02%
2023/07/19	16	316.59	15	321.80	318.00	1	5,812	0.02%
2023/07/18	1	318.00	2	324.75	326.00	-1	5,710	-0.02%
2023/07/14	1	303.00	1	305.50	306.50	0	5,421	0.00%
2023/07/13	1	309.00	1	314.50	304.50	0	5,303	0.00%
2023/07/12	1	297.50	0	0.00	297.50	1	5,084	0.02%
2023/07/11	1	287.00	1	291.00	295.00	0	4,973	0.00%
2023/07/10	1	265.00	3	277.67	277.50	-2	4,809	-0.04%
2023/07/07	1	260.50	0	0.00	260.50	1	4,677	0.02%
2023/07/06	0	0.00	1	268.50	266.50	-1	4,621	-0.02%
2023/07/05	2	266.00	4	265.25	269.00	-2	4,466	-0.04%
2023/07/04	1	249.50	4	258.38	263.00	-3	4,297	-0.07%
2023/07/03	6	247.50	6	241.00	247.50	0	4,146	0.00%
2023/06/29	1	236.00	1	235.00	236.00	0	4,043	0.00%
2023/06/27	2	227.25	3	228.50	226.50	-1	3,991	-0.03%
2023/06/26	4	231.13	1	234.00	232.00	3	3,943	0.08%
2023/06/21	2	241.00	1	242.00	240.50	1	3,905	0.03%
2023/06/20	1	243.50	1	245.50	243.00	0	3,900	0.00%
2023/06/15	0	0.00	2	243.00	249.00	-2	3,810	-0.05%
2023/06/14	1	239.00	1	241.50	242.50	0	3,760	0.00%
2023/06/12	1	235.00	0	0.00	235.50	1	3,656	0.03%
2023/06/09	9	233.89	9	235.83	234.50	0	3,630	0.00%
2023/06/08	7	232.79	4	236.00	230.50	3	3,541	0.08%
2023/06/07	0	0.00	1	215.50	230.00	-1	3,348	-0.03%
2023/06/06	3	209.17	2	211.00	209.50	1	3,254	0.03%
2023/06/02	3	210.50	3	211.83	210.00	0	3,150	0.00%
2023/06/01	2	207.75	2	209.75	210.00	0	3,117	0.00%
2023/05/31	8	210.69	7	211.43	211.00	1	3,087	0.03%
2023/05/30	0	0.00	1	209.00	211.50	-1	2,964	-0.03%
2023/05/29	1	209.00	0	0.00	204.50	1	2,894	0.03%
2023/05/25	0	0.00	1	200.50	204.00	-1	2,658	-0.04%
2023/05/24	2	189.00	2	193.25	190.50	0	2,454	0.00%
2023/05/22	1	195.50	0	0.00	191.00	1	2,312	0.04%
2023/05/18	0	0.00	1	175.00	179.00	-1	2,023	-0.05%
2023/05/16	0	0.00	2	170.75	170.50	-2	1,953	-0.10%
2023/05/10	2	167.50	0	0.00	168.00	2	1,964	0.10%
2023/05/08	1	172.50	1	173.00	172.00	0	1,975	0.00%
2023/05/04	1	166.50	0	0.00	164.00	1	1,958	0.05%
2023/05/02	2	162.50	1	160.00	160.00	1	2,038	0.05%
2023/04/27	9	163.67	8	157.25	162.00	1	2,000	0.05%
2023/04/26	1	152.00	1	157.00	153.50	0	1,981	0.00%
2023/04/21	3	172.00	6	170.00	169.00	-3	1,904	-0.16%
2023/04/20	4	173.75	3	175.00	173.00	1	1,890	0.05%
2023/04/13	1	182.00	0	0.00	183.00	1	1,935	0.05%
2023/04/12	1	186.00	0	0.00	185.50	1	1,923	0.05%
2023/04/07	1	180.00	1	182.00	179.50	0	1,895	0.00%
2023/03/30	0	0.00	0.4	181.00	183.00	-0.4	1,981	-0.02%
2023/03/22	1	174.00	1	176.00	178.50	0	2,297	0.00%
2023/03/16	0.4	171.00	0	0.00	169.50	0.4	2,364	0.02%
2023/03/13	1	179.00	2	178.75	180.00	-1	2,375	-0.04%
2023/03/10	0	0.00	1	188.00	183.50	-1	2,366	-0.04%
2023/03/09	2	190.75	0	0.00	190.00	2	2,430	0.08%
2023/03/08	0	0.00	1	194.50	195.00	-1	2,491	-0.04%
2023/03/07	0	0.00	1	195.00	194.50	-1	2,523	-0.04%
2023/03/01	1	187.50	0	0.00	188.00	1	2,735	0.04%
2023/02/24	2	192.25	4	191.13	190.50	-2	2,750	-0.07%
2023/02/22	1	186.00	0	0.00	185.50	1	2,718	0.04%
2023/02/20	1	186.00	0	0.00	190.50	1	2,742	0.04%
2023/02/15	1	190.50	1	187.50	187.00	0	2,850	0.00%
2023/02/10	0	0.00	1	191.50	190.00	-1	2,908	-0.03%
2023/02/07	1	183.00	0	0.00	184.00	1	3,031	0.03%
2023/02/03	0	0.00	1	192.00	190.00	-1	3,245	-0.03%
2023/02/01	1	188.00	1	189.00	189.00	0	3,302	0.00%
2023/01/31	1	185.50	1	186.00	180.50	0	3,288	0.00%
2023/01/16	1	171.50	0	0.00	176.50	1	3,386	0.03%
2023/01/09	0	0.00	2	181.75	185.00	-2	3,375	-0.06%
2023/01/06	0	0.00	1	175.00	176.50	-1	3,373	-0.03%
2023/01/05	3	174.83	0	0.00	174.50	3	3,379	0.09%
2022/12/30	1	176.50	0	0.00	171.00	1	3,429	0.03%
2022/12/08	0	0.00	0	193.50	193.50	0	3,518	0.00%
2022/11/18	1	176.00	1	178.50	175.50	0	3,459	0.00%
2022/11/17	0	0.00	1	175.50	175.50	-1	3,470	-0.03%
2022/11/16	2	173.75	1	175.00	174.00	1	3,471	0.03%
2022/11/10	2	170.00	4	168.63	170.50	-2	3,450	-0.06%
2022/11/09	2	168.00	2	166.25	169.00	0	3,468	0.00%
2022/11/08	1	163.50	0	0.00	163.50	1	3,503	0.03%
2022/11/07	1	161.00	2	164.25	164.50	-1	3,497	-0.03%
2022/11/04	1	159.00	3	158.67	164.50	-2	3,471	-0.06%
2022/11/03	0	0.00	1	160.00	160.50	-1	3,425	-0.03%
2022/11/02	1	156.50	6	159.50	157.50	-5	3,363	-0.15%
2022/11/01	0	0.00	13	150.62	148.00	-13	3,226	-0.40%
2022/10/31	0	0.00	1	142.00	146.50	-1	3,131	-0.03%
2022/10/28	1	136.50	1	137.00	137.00	0	3,081	0.00%
2022/10/27	4	137.63	5	132.70	139.00	-1	3,076	-0.03%
2022/10/25	3	133.33	2	135.50	136.00	1	3,023	0.03%
2022/10/24	0	0.00	1	142.00	139.50	-1	2,978	-0.03%
2022/10/21	2	137.50	1	136.00	135.00	1	2,998	0.03%
2022/10/20	0	0.00	1	138.50	144.00	-1	2,976	-0.03%
2022/10/19	1	143.00	1	142.00	142.00	0	2,950	0.00%
2022/10/18	7	143.43	6	141.58	143.50	1	2,973	0.03%
2022/10/14	2	142.25	0	0.00	141.50	2	3,065	0.07%
2022/10/13	6	136.92	6	136.42	136.50	0	3,131	0.00%
2022/10/12	0	0.00	1	134.00	138.00	-1	3,163	-0.03%
2022/10/11	1	146.00	27	141.93	139.50	-26	3,176	-0.82%
2022/10/07	1	156.50	1	155.00	155.00	0	3,202	0.00%
2022/10/06	2	160.00	2	160.00	159.50	0	3,267	0.00%
2022/10/05	1	161.00	1	160.00	159.50	0	3,383	0.00%
2022/10/04	6	161.92	0	0.00	161.50	6	3,396	0.18%
2022/10/03	1	155.00	1	161.00	160.00	0	3,366	0.00%
2022/09/30	1	150.00	4	152.38	160.00	-3	3,354	-0.09%
2022/09/29	1	162.50	0	0.00	158.50	1	3,321	0.03%
2022/09/28	1	174.50	0	0.00	168.00	1	3,262	0.03%
2022/09/27	1	171.50	1	174.50	176.00	0	3,188	0.00%
2022/09/26	0	0.00	1	162.50	167.50	-1	3,118	-0.03%
2022/09/23	2	170.00	0	0.00	166.50	2	3,102	0.06%
2022/09/22	4	167.13	0	0.00	168.50	4	3,127	0.13%
2022/09/21	0	0.00	1	171.00	170.50	-1	3,091	-0.03%
2022/09/20	0	0.00	1	169.50	172.00	-1	3,078	-0.03%
2022/09/16	4	173.38	1	170.00	171.50	3	3,070	0.10%
2022/09/13	1	171.50	0	0.00	171.00	1	3,027	0.03%
2022/09/07	2	169.25	3	162.00	170.50	-1	2,975	-0.03%
2022/09/06	1	164.50	0	0.00	164.50	1	2,930	0.03%
2022/09/05	0	0.00	1	172.50	171.50	-1	2,815	-0.04%
2022/09/02	0	0.00	3	168.50	170.00	-3	2,688	-0.11%
2022/09/01	1	157.00	1	156.50	157.50	0	2,606	0.00%
2022/08/31	1	160.00	0	0.00	162.00	1	2,596	0.04%
2022/08/29	1	157.00	0	0.00	157.50	1	2,618	0.04%
2022/08/25	2	164.00	0	0.00	164.50	2	2,592	0.08%
2022/08/23	0	0.00	2	172.00	174.00	-2	2,517	-0.08%
2022/08/22	2	172.50	0	0.00	174.00	2	2,505	0.08%
2022/08/19	1	176.50	0	0.00	176.50	1	2,493	0.04%
2022/08/18	2	175.50	1	173.50	174.50	1	2,503	0.04%
2022/08/17	0	0.00	11	176.55	176.00	-11	2,481	-0.44%
2022/08/16	1	175.00	1	177.50	175.00	0	2,477	0.00%
2022/08/15	0	0.00	1	174.50	176.50	-1	2,462	-0.04%
2022/08/12	0	0.00	2	171.75	171.00	-2	2,394	-0.08%
2022/08/11	2	163.25	1	165.50	166.50	1	2,376	0.04%
2022/08/09	4	160.75	1	160.00	163.00	3	2,380	0.13%
2022/08/05	7	162.36	0	0.00	163.50	7	2,449	0.29%
2022/08/02	2	163.00	0	0.00	163.00	2	2,444	0.08%
2022/08/01	1	163.50	1	170.00	168.00	0	2,423	0.00%
2022/07/29	0	0.00	1	165.00	166.00	-1	2,395	-0.04%
2022/07/28	8	161.88	8	157.38	158.50	0	2,385	0.00%
2022/07/27	0	0.00	0	161.50	164.00	0	2,362	0.00%
2022/07/26	3	162.00	3	161.17	161.00	0	2,369	0.00%
2022/07/25	1	162.00	0	0.00	161.50	1	2,369	0.04%
2022/07/22	18	168.89	25	167.30	166.50	-7	2,397	-0.29%
2022/07/21	11	167.23	2	168.00	170.00	9	2,338	0.38%
2022/07/20	11	163.45	1	167.50	163.50	10	2,298	0.44%
2022/07/19	0	0.00	1	159.00	160.00	-1	2,216	-0.05%
2022/07/18	1	149.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	7	151.07	7	153.71	154.50	0	2,104	0.00%
2022/07/14	6	155.67	8	152.88	157.00	-2	2,025	-0.10%
2022/07/13	8	149.13	8	151.31	149.00	0	1,957	0.00%
2022/07/12	8	155.50	5	153.00	151.50	3	1,835	0.16%
2022/07/11	8	168.00	7	166.93	168.00	1	1,791	0.06%
2022/07/08	7	166.71	5	167.60	166.50	2	1,783	0.11%
2022/07/07	8	163.94	6	162.83	165.00	2	1,767	0.11%
2022/07/05	1	173.50	1	171.00	170.50	0	1,742	0.00%
2022/07/04	2	177.50	0	0.00	172.50	2	1,732	0.12%
2022/07/01	3	176.83	3	177.67	173.50	0	1,731	0.00%
2022/06/27	1	194.50	1	194.00	194.50	0	1,677	0.00%
2022/06/24	6	188.42	2	185.50	187.00	4	1,659	0.24%
2022/06/23	1	184.50	0	0.00	185.50	1	1,640	0.06%
2022/06/22	1	184.50	1	184.00	184.00	0	1,614	0.00%
2022/06/21	3	197.17	0	0.00	197.00	3	1,562	0.19%
2022/06/17	5	209.40	0	0.00	206.00	5	1,509	0.33%
2022/06/16	2	227.00	1	213.50	212.50	1	1,477	0.07%
2022/06/14	1	227.50	0	0.00	228.00	1	1,468	0.07%
2022/06/13	0	0.00	8	233.88	233.00	-8	1,470	-0.54%
2022/06/06	2	230.00	0	0.00	230.00	2	1,490	0.13%
2022/06/02	2	229.50	10	226.50	225.00	-8	1,509	-0.53%
2022/05/30	1	233.50	1	233.50	233.00	0	1,546	0.00%
2022/05/27	4	234.50	0	0.00	232.50	4	1,540	0.26%
2022/05/26	10	234.00	7	231.14	233.00	3	1,531	0.20%
2022/05/23	0	0.00	1	229.50	226.00	-1	1,578	-0.06%
2022/05/16	5	224.70	0	0.00	219.50	5	1,517	0.33%
2022/05/13	2	216.50	0	0.00	224.00	2	1,473	0.14%
2022/04/28	6	219.58	4	216.00	216.00	2	1,471	0.14%
2022/04/27	0	0.00	1	226.00	233.00	-1	1,431	-0.07%
2022/04/08	2	255.50	2	258.00	257.00	0	1,745	0.00%
2022/03/31	0	0.00	1	260.00	258.00	-1	1,744	-0.06%
2022/03/30	1	264.00	0	0.00	261.00	1	1,753	0.06%
2022/03/23	1	259.00	0	0.00	258.50	1	1,834	0.05%
2022/03/16	2	249.50	2	249.00	244.50	0	1,926	0.00%
2022/03/14	6	248.75	6	252.08	252.50	0	1,981	0.00%
2022/03/07	2	259.00	2	262.00	262.00	0	2,204	0.00%
2022/03/04	3	271.50	3	271.00	273.00	0	2,270	0.00%
2022/03/02	6	274.00	6	270.58	275.50	0	2,529	0.00%
2022/03/01	5	265.70	5	269.90	273.00	0	2,729	0.00%
2022/02/25	2	275.00	2	270.00	270.00	0	2,809	0.00%
2022/02/23	0	0.00	1	286.00	288.00	-1	2,745	-0.04%
2022/02/14	1	270.50	1	272.50	271.50	0	2,824	0.00%
2022/02/11	1	280.50	0	0.00	279.00	1	2,819	0.04%
2022/01/26	1	264.50	1	263.50	264.50	0	2,744	0.00%
2022/01/24	2	273.50	3	271.83	275.00	-1	2,802	-0.04%
2022/01/19	2	281.50	5	277.10	281.50	-3	3,081	-0.10%
2022/01/18	1	275.50	1	281.50	276.00	0	3,068	0.00%
2022/01/14	1	260.00	1	264.50	267.00	0	3,005	0.00%
2022/01/13	1	260.50	1	261.50	262.00	0	2,999	0.00%
2022/01/12	1	260.00	0	0.00	262.00	1	3,013	0.03%
2022/01/11	1	266.50	1	262.50	262.50	0	3,042	0.00%
2022/01/10	1	274.50	0	0.00	275.00	1	3,012	0.03%
2022/01/07	3	276.67	3	273.00	273.00	0	3,006	0.00%
2022/01/06	2	284.25	1	286.00	285.00	1	2,994	0.03%
2022/01/03	3	281.83	1	294.50	277.50	2	2,917	0.07%
2021/12/22	1	277.00	0	0.00	275.50	1	3,196	0.03%
2021/12/16	0	0.00	1	284.50	282.50	-1	3,690	-0.03%
2021/12/02	1	274.50	0	0.00	269.00	1	3,709	0.03%
2021/11/25	0	0.00	1	269.50	269.50	-1	3,423	-0.03%
2021/11/24	0	0.00	2	238.50	245.00	-2	3,223	-0.06%
2021/11/23	2	229.50	0	0.00	228.50	2	3,137	0.06%
2021/11/22	0	0.00	2	231.50	233.00	-2	3,163	-0.06%
2021/11/19	1	230.50	0	0.00	227.50	1	3,205	0.03%
2021/11/18	1	230.50	0	0.00	232.00	1	3,259	0.03%
2021/11/11	2	231.50	2	233.50	229.50	0	3,612	0.00%
2021/11/09	0	0.00	1	235.50	232.00	-1	3,672	-0.03%
2021/11/08	2	228.75	0	0.00	230.00	2	3,693	0.05%
2021/11/02	1	229.00	2	229.50	228.50	-1	3,741	-0.03%
2021/11/01	1	231.00	0	0.00	234.00	1	3,739	0.03%
2021/10/29	2	244.50	2	249.75	240.50	0	3,719	0.00%
2021/10/28	4	244.25	7	241.07	240.50	-3	3,647	-0.08%
2021/10/22	1	217.50	1	218.50	217.50	0	3,611	0.00%
2021/10/19	1	217.50	12	219.54	215.00	-11	3,662	-0.30%
2021/10/18	1	207.50	0	0.00	207.00	1	3,643	0.03%
2021/10/15	1	208.00	1	211.00	211.50	0	3,713	0.00%
2021/10/14	15	207.50	15	203.33	206.50	0	3,801	0.00%
2021/10/13	10	200.00	0	0.00	200.00	10	3,932	0.25%
2021/10/07	0	0.00	1	203.50	211.50	-1	4,235	-0.02%
2021/10/05	1	217.50	1	217.50	218.00	0	4,455	0.00%
2021/09/29	6	215.00	6	218.67	214.50	0	4,766	0.00%
2021/09/28	3	227.00	3	224.83	228.00	0	4,759	0.00%
2021/09/27	2	226.50	1	229.50	226.00	1	4,791	0.02%
2021/09/24	3	242.33	0	0.00	238.00	3	4,799	0.06%
2021/09/23	5	241.80	7	248.86	249.00	-2	4,906	-0.04%
2021/09/16	0	0.00	0.1	231.00	231.00	-0.1	4,935	0.00%
2021/09/09	0	0.00	4	222.63	226.50	-4	5,360	-0.07%
2021/09/08	2	218.75	2	221.50	221.50	0	5,474	0.00%
2021/09/07	1	229.00	1	229.50	228.00	0	5,560	0.00%
2021/09/06	0	0.00	1	231.50	231.00	-1	5,819	-0.02%
2021/09/03	2	230.00	1	232.00	232.00	1	6,323	0.02%
2021/09/02	1	239.00	1	237.00	232.00	0	6,761	0.00%
2021/08/27	3	231.50	0	0.00	228.50	3	6,953	0.04%
2021/08/25	0	0.00	0.1	232.50	234.00	-0.1	6,919	0.00%
2021/08/24	0	0.00	2	238.50	236.50	-2	6,895	-0.03%
2021/08/23	0	0.00	1	236.50	231.50	-1	6,849	-0.01%
2021/08/20	3.1	231.10	2	233.75	235.50	1.1	6,776	0.02%
2021/08/19	1.1	225.26	4	229.38	228.00	-3	6,662	-0.04%
2021/08/18	0	0.00	31	216.15	222.50	-31	6,518	-0.48%
2021/08/17	31	211.89	1	214.00	208.00	30	6,446	0.47%
2021/08/16	0	0.00	1	208.00	205.00	-1	6,403	-0.02%
2021/08/13	3	213.33	1	208.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	219.50	220.50	-1	6,348	-0.02%
2021/08/10	0	0.00	1	216.00	215.50	-1	6,296	-0.02%
2021/08/05	2	218.50	1	220.50	222.50	1	6,370	0.02%
2021/08/04	2	218.75	0	0.00	218.50	2	6,424	0.03%
2021/08/03	1	216.50	0	0.00	223.00	1	6,436	0.02%
2021/08/02	0	0.00	1	227.50	220.50	-1	6,421	-0.02%
2021/07/30	2	225.50	2	228.00	225.00	0	6,417	0.00%
2021/07/29	1	229.50	0	0.00	229.00	1	6,430	0.02%
2021/07/28	1	218.50	1	223.50	230.00	0	6,440	0.00%
2021/07/27	0	0.00	1	233.00	231.00	-1	6,431	-0.02%
2021/07/21	0	0.00	3	239.67	236.00	-3	6,487	-0.05%
2021/07/20	2	233.00	0	0.00	231.00	2	6,444	0.03%
2021/07/19	1	240.50	1	242.00	242.50	0	6,365	0.00%
2021/07/16	0	0.00	3	235.33	238.50	-3	6,324	-0.05%
2021/07/15	2	227.00	2	229.00	229.00	0	6,315	0.00%
2021/07/14	3	224.83	7	229.79	231.00	-4	6,357	-0.06%
2021/07/13	3	223.33	4	226.00	223.50	-1	6,213	-0.02%
2021/07/12	5	216.70	4	223.38	216.00	1	5,986	0.02%
2021/07/09	7	222.00	5	225.70	218.50	2	5,895	0.03%
2021/07/06	0	0.00	7	218.50	218.00	-7	5,637	-0.12%
2021/07/05	1	220.50	0	0.00	223.00	1	5,602	0.02%
2021/07/02	6	215.75	5	213.50	216.50	1	5,516	0.02%
2021/07/01	2	212.00	2	209.00	210.00	0	5,441	0.00%
2021/06/30	12	225.13	150	221.71	218.00	-138	5,335	-2.59%	大賣/鉅額交易
2021/06/29	1	223.00	1	224.00	235.00	0	5,040	0.00%
2021/06/28	0	0.00	1	218.49	214.00	-1	4,878	-0.02%
2021/06/25	1	212.00	0	0.00	213.50	1	4,808	0.02%
2021/06/24	0	0.00	1	215.50	215.50	-1	4,769	-0.02%
2021/06/23	2	209.25	2	212.25	213.50	0	4,707	0.00%
2021/06/22	7	210.07	6	209.75	204.50	1	4,599	0.02%
2021/06/21	10	213.50	1	211.00	213.50	9	4,411	0.20%
2021/06/18	20	210.50	1	209.50	212.00	19	4,352	0.44%
2021/06/17	34	210.71	1	211.00	214.00	33	4,266	0.77%
2021/06/16	30	208.33	3	211.17	210.00	27	4,131	0.65%
2021/06/15	55	210.33	2	210.50	207.50	53	3,979	1.33%
2021/06/11	5	199.00	8.1	204.16	202.00	-3.1	3,694	-0.08%
2021/06/10	0	0.00	11	196.50	196.50	-11	3,145	-0.35%
2021/06/09	10	179.00	31	180.02	179.00	-21	2,673	-0.79%
2021/06/08	0	0.00	2	168.00	168.50	-2	2,532	-0.08%
2021/06/07	1	161.00	2	162.75	162.50	-1	2,494	-0.04%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	2	160.50	1	160.00	160.00	1	2,478	0.04%
2021/05/31	1	162.00	1	163.50	164.00	0	2,524	0.00%
2021/05/27	0	0.00	1	156.50	157.00	-1	2,634	-0.04%
2021/05/24	0	0.00	1	156.50	158.50	-1	2,887	-0.03%
2021/05/21	1	156.00	0	0.00	156.50	1	2,900	0.03%
2021/05/20	0	0.00	1	158.50	156.50	-1	2,927	-0.03%
2021/05/18	1	159.00	0	0.00	159.00	1	3,058	0.03%
2021/05/14	0	0.00	1	157.50	157.00	-1	3,134	-0.03%
2021/05/07	0	0.00	1	171.50	172.50	-1	2,970	-0.03%
2021/05/05	2	169.25	1	174.50	165.00	1	2,958	0.03%
2021/05/04	1	171.50	1	178.50	173.00	0	2,940	0.00%
2021/04/28	0	0.00	1	180.50	178.50	-1	2,868	-0.03%
2021/04/23	5.1	178.09	1	179.50	179.50	4.1	2,857	0.14%
2021/04/22	7	180.21	5	182.50	175.00	2	2,904	0.07%
2021/04/21	3	177.50	5	178.70	181.00	-2	2,884	-0.07%
2021/04/20	0	0.00	6	174.00	175.50	-6	2,832	-0.21%
2021/04/19	2	168.75	0	0.00	169.50	2	2,750	0.07%
2021/04/16	1	169.00	0.1	170.00	169.50	0.9	2,731	0.03%
2021/04/15	0	0.00	0	168.50	168.50	0	2,747	0.00%
2021/04/14	4.1	171.27	6	170.58	169.00	-1.9	2,753	-0.07%
2021/04/13	1	170.50	0	0.00	167.00	1	2,743	0.04%
2021/04/12	0	0.00	1	170.50	170.00	-1	2,787	-0.04%
2021/04/09	34	171.29	4	170.38	169.00	30	2,815	1.07%
2021/04/08	0	0.00	1	171.50	171.50	-1	2,808	-0.04%
2021/04/07	0	0.00	1	169.00	169.00	-1	2,786	-0.04%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/30	0	0.00	1	169.00	170.00	-1	2,831	-0.04%
2021/03/29	1	170.50	2	170.75	171.00	-1	2,947	-0.03%
2021/03/26	2	165.75	1	167.50	166.50	1	2,930	0.03%
2021/03/25	1	166.50	0	0.00	165.00	1	2,934	0.03%
2021/03/23	0	0.00	1	171.50	169.00	-1	2,947	-0.03%
2021/03/22	2	167.50	0	0.00	170.00	2	2,968	0.07%
2021/03/19	3	168.00	0	0.00	168.50	3	2,986	0.10%
2021/03/18	3	168.83	0	0.00	169.00	3	2,992	0.10%
2021/03/15	3	168.67	0	0.00	168.50	3	3,166	0.09%
2021/03/12	1	169.50	1	171.00	169.50	0	3,180	0.00%
2021/03/11	0	0.00	1	168.50	167.50	-1	3,187	-0.03%
2021/03/09	0	0.00	3	164.33	165.50	-3	3,196	-0.09%
2021/03/05	4	168.50	3	170.33	167.50	1	3,185	0.03%
2021/03/04	0	0.00	1	173.00	170.00	-1	3,169	-0.03%
2021/03/03	1	167.00	3	170.83	172.00	-2	3,145	-0.06%
2021/03/02	13	173.19	13	175.12	169.00	0	3,132	0.00%
2021/02/26	1	165.50	11	166.73	169.00	-10	3,074	-0.33%
2021/02/25	6	164.58	0	0.00	163.00	6	2,982	0.20%
2021/02/24	4	168.63	1	167.50	166.50	3	2,927	0.10%
2021/02/23	1	167.50	3	166.50	169.00	-2	2,907	-0.07%
2021/02/22	2	167.50	2	169.00	168.50	0	3,006	0.00%
2021/02/19	1	169.00	2	169.00	169.00	-1	3,025	-0.03%
2021/02/18	3	164.50	3	165.17	164.50	0	3,009	0.00%
2021/02/17	2	162.50	2	163.25	164.00	0	3,109	0.00%
2021/02/05	1	161.50	6	161.17	161.50	-5	3,085	-0.16%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/01/29	2	155.00	2	156.00	150.50	0	3,059	0.00%
2021/01/28	1	159.50	0	0.00	156.50	1	3,028	0.03%
2021/01/27	0	0.00	2	162.50	162.50	-2	3,002	-0.07%
2021/01/22	1	159.00	1	161.00	161.50	0	3,034	0.00%
2021/01/21	0	0.00	1	156.00	156.00	-1	2,990	-0.03%
2021/01/15	4	162.50	1	166.00	161.00	3	2,897	0.10%
2021/01/14	1	160.00	4	163.88	165.50	-3	2,845	-0.11%
2021/01/13	0	0.00	3	159.50	159.50	-3	2,762	-0.11%
2021/01/12	2	160.00	3	159.50	157.00	-1	2,771	-0.04%
2021/01/11	1	159.50	0	0.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	1	159.00	159.00	-1	2,821	-0.04%
2021/01/07	0	0.00	4	157.00	157.50	-4	2,801	-0.14%
2021/01/06	5	160.10	2	162.50	155.50	3	2,791	0.11%
2021/01/05	5	159.10	1	159.50	159.00	4	2,719	0.15%
2021/01/04	0	0.00	5	156.50	156.50	-5	2,691	-0.19%
2020/12/29	1	156.00	0	0.00	156.00	1	2,699	0.04%
2020/12/28	0	0.00	1.1	157.50	157.00	-1.1	2,691	-0.04%
2020/12/24	4	159.13	3	157.50	157.50	1	2,711	0.04%
2020/12/23	5	157.60	5	159.10	157.00	0	2,705	0.00%
2020/12/22	0	0.00	2	154.75	153.00	-2	2,671	-0.07%
2020/12/18	0	0.00	1	157.00	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	10	155.30	154.50	-10	2,677	-0.37%
2020/12/16	4	153.75	10	153.65	154.50	-6	2,675	-0.22%
2020/12/15	1	151.50	6	154.17	150.50	-5	2,676	-0.19%
2020/12/14	0	0.00	12	154.33	155.50	-12	2,674	-0.45%
2020/12/11	2	151.50	5	155.20	153.00	-3	2,705	-0.11%
2020/12/10	18	157.06	8	154.88	155.00	10	2,689	0.37%
2020/12/09	8	158.75	5	159.80	161.00	3	2,652	0.11%
2020/12/08	2	155.50	4	156.50	156.00	-2	2,668	-0.07%
2020/12/07	7	155.57	0	0.00	154.00	7	2,702	0.26%
2020/12/04	15	157.60	0	0.00	157.00	15	2,721	0.55%
2020/12/03	12	158.83	0	0.00	159.00	12	2,756	0.44%
2020/12/02	3	157.50	1	158.50	158.00	2	2,831	0.07%
2020/11/30	5	157.90	2	157.50	156.00	3	2,910	0.10%
2020/11/27	1	157.00	1	156.50	157.00	0	2,904	0.00%
2020/11/26	0	0.00	1	153.50	155.00	-1	2,900	-0.03%
2020/11/24	1	156.00	1	156.00	156.00	0	2,899	0.00%
2020/11/23	0	0.00	1	156.00	156.00	-1	2,957	-0.03%
2020/11/20	1	155.00	2	156.25	156.50	-1	2,964	-0.03%
2020/11/19	4	156.75	0	0.00	155.50	4	2,993	0.13%
2020/11/18	3	160.17	0	0.00	160.00	3	2,919	0.10%
2020/11/17	3	164.00	2	169.50	162.00	1	2,946	0.03%
2020/11/16	1	162.50	5	161.30	163.00	-4	3,021	-0.13%
2020/11/13	4	151.13	0	0.00	153.50	4	2,923	0.14%
2020/11/12	0	0.00	1	153.50	153.00	-1	2,918	-0.03%
2020/11/11	1	151.50	2	151.50	152.50	-1	2,920	-0.03%
2020/11/10	1	147.50	2	147.50	147.50	-1	2,892	-0.03%
2020/11/04	0	0.00	1	148.00	148.00	-1	2,951	-0.03%
2020/11/02	2	146.75	2	145.75	146.50	0	2,998	0.00%
2020/10/30	1	151.00	1	150.00	150.00	0	2,997	0.00%
2020/10/26	0	0.00	1	154.00	154.00	-1	3,341	-0.03%
2020/10/23	1	154.50	0	0.00	154.50	1	3,363	0.03%
2020/10/22	1	155.50	0	0.00	154.50	1	3,432	0.03%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	1	156.00	1	157.50	156.50	0	3,530	0.00%
2020/10/19	0	0.00	4	155.25	156.00	-4	3,701	-0.11%
2020/10/16	0	0.00	2	150.75	150.00	-2	3,652	-0.05%
2020/10/15	1	150.00	0	0.00	150.00	1	3,715	0.03%
2020/10/14	0	0.00	1	148.00	148.00	-1	3,755	-0.03%
2020/10/13	1	148.50	2	149.00	148.00	-1	3,778	-0.03%
2020/10/12	1	149.00	0	0.00	149.50	1	3,795	0.03%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	3	152.67	2	155.50	153.00	1	4,085	0.02%
2020/10/05	0	0.00	1	146.00	149.00	-1	4,092	-0.02%
2020/09/30	1	146.50	0	0.00	146.00	1	4,134	0.02%
2020/09/29	1	143.50	1	146.00	143.00	0	4,169	0.00%
2020/09/25	2	142.50	0	0.00	144.50	2	4,297	0.05%
2020/09/23	2	153.00	6	156.25	152.50	-4	4,365	-0.09%
2020/09/22	1	153.50	1	155.00	154.00	0	4,421	0.00%
2020/09/21	1	155.50	0	0.00	155.00	1	4,457	0.02%
2020/09/18	5	159.00	0	0.00	159.00	5	4,554	0.11%
2020/09/16	2	157.00	1	157.50	156.50	1	4,614	0.02%
2020/09/15	2	156.25	1	157.50	156.00	1	4,610	0.02%
2020/09/14	2	153.50	0	0.00	156.00	2	4,646	0.04%
2020/09/11	2	150.50	3	151.50	149.50	-1	4,703	-0.02%
2020/09/10	4	156.38	0	0.00	154.00	4	4,749	0.08%
2020/09/09	1	152.50	0	0.00	155.50	1	4,846	0.02%
2020/09/07	2	164.50	1	159.00	158.50	1	4,823	0.02%
2020/09/03	1	169.00	0	0.00	167.00	1	4,822	0.02%
2020/09/02	1	173.00	0	0.00	172.50	1	4,812	0.02%
2020/08/31	1	170.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	1	172.50	3	173.00	171.00	-2	4,879	-0.04%
2020/08/27	6	179.67	5	174.50	175.00	1	4,868	0.02%
2020/08/26	5	177.50	7	176.29	176.00	-2	4,822	-0.04%
2020/08/25	2	175.00	1	179.00	175.00	1	4,831	0.02%
2020/08/21	9	171.06	11	164.73	171.50	-2	4,811	-0.04%
2020/08/20	1	161.00	0	0.00	160.00	1	4,824	0.02%
2020/08/13	0	0.00	4	170.50	169.00	-4	5,247	-0.08%
2020/08/12	6	170.75	3	169.50	170.50	3	5,302	0.06%
2020/08/10	1	169.50	0	0.00	169.00	1	5,505	0.02%
2020/08/06	1	173.50	0	0.00	175.00	1	5,573	0.02%
2020/08/05	3	179.50	4	179.13	179.50	-1	5,582	-0.02%
2020/08/04	9	179.72	9	177.78	177.00	0	5,671	0.00%
2020/08/03	6	178.33	4	173.63	174.00	2	5,793	0.03%
2020/07/31	0	0.00	1	178.00	177.00	-1	5,763	-0.02%
2020/07/29	0	0.00	1	169.00	169.50	-1	5,944	-0.02%
2020/07/28	0	0.00	2	171.50	167.00	-2	6,064	-0.03%
2020/07/27	0	0.00	1	171.00	169.50	-1	6,095	-0.02%
2020/07/24	8	169.31	1	166.50	168.00	7	6,096	0.11%
2020/07/23	1	168.50	5	170.70	173.00	-4	6,042	-0.07%
2020/07/21	0	0.00	3	164.00	164.00	-3	5,847	-0.05%
2020/07/20	0	0.00	1	160.50	160.00	-1	5,800	-0.02%
2020/07/17	1	159.00	0	0.00	156.00	1	5,783	0.02%
2020/07/16	0	0.00	3	159.67	159.50	-3	5,789	-0.05%
2020/07/15	3	160.83	0	0.00	158.50	3	5,784	0.05%
2020/07/14	3	162.00	2	164.75	160.00	1	5,768	0.02%
2020/07/13	1	158.00	0	0.00	157.00	1	5,604	0.02%
2020/07/10	3	157.17	2	158.00	156.00	1	5,639	0.02%
2020/07/08	1	162.00	0	0.00	163.00	1	5,584	0.02%
2020/07/07	2	164.75	0	0.00	162.00	2	5,555	0.04%
2020/07/06	4	166.75	0	0.00	167.00	4	5,503	0.07%
2020/07/03	3	162.67	3	165.50	166.50	0	5,485	0.00%
2020/07/02	0	0.00	1	162.00	162.50	-1	5,469	-0.02%
2020/07/01	1	160.00	0	0.00	159.50	1	5,525	0.02%
2020/06/29	0	0.00	4	157.63	158.50	-4	5,470	-0.07%
2020/06/24	2	156.75	1	154.50	154.50	1	5,387	0.02%
2020/06/23	1	156.50	0	0.00	156.00	1	5,381	0.02%
2020/06/22	0	0.00	4	161.00	159.00	-4	5,388	-0.07%
2020/06/19	2	160.25	0	0.00	161.00	2	5,449	0.04%
2020/06/18	0	0.00	2	163.25	162.50	-2	5,435	-0.04%
2020/06/17	1	155.50	2	155.00	158.00	-1	5,378	-0.02%
2020/06/16	2	154.00	6	156.58	159.00	-4	5,352	-0.07%
2020/06/15	0	0.00	3	151.00	149.50	-3	5,300	-0.06%
2020/06/12	5	149.20	1	147.50	149.00	4	5,341	0.07%
2020/06/11	5	152.10	10	149.20	149.00	-5	5,362	-0.09%
2020/06/10	10	154.00	1	153.50	155.00	9	5,315	0.17%
2020/06/09	0	0.00	1	152.50	151.50	-1	5,398	-0.02%
2020/06/08	1	148.50	0	0.00	148.50	1	5,491	0.02%
2020/06/05	1	148.00	0	0.00	148.00	1	5,509	0.02%
2020/06/04	1	149.50	0	0.00	152.00	1	5,543	0.02%
2020/05/28	1	148.50	0	0.00	148.00	1	5,641	0.02%
2020/05/27	1	152.00	13	153.23	152.00	-12	5,630	-0.21%
2020/05/26	15	151.33	7	151.93	153.00	8	5,605	0.14%
2020/05/25	3	148.83	2	147.25	148.00	1	5,467	0.02%
2020/05/22	3	143.17	2	147.50	143.00	1	5,360	0.02%
2020/05/21	0	0.00	7	143.64	147.00	-7	5,300	-0.13%
2020/05/19	6	135.08	10	136.55	135.00	-4	5,135	-0.08%
2020/05/18	10	134.90	2	135.25	134.00	8	5,106	0.16%
2020/05/15	1	144.00	1	143.00	144.00	0	4,946	0.00%
2020/05/14	5	142.30	0	0.00	141.00	5	4,963	0.10%
2020/05/13	0	0.00	2	147.00	145.50	-2	4,927	-0.04%
2020/05/12	1	144.00	1	145.50	144.00	0	4,894	0.00%
2020/05/11	2	145.50	14	146.68	146.00	-12	4,952	-0.24%
2020/05/08	3	142.50	3	144.50	144.00	0	4,862	0.00%
2020/05/07	0	0.00	8	137.50	137.50	-8	4,729	-0.17%
2020/05/06	1	132.00	0	0.00	134.00	1	4,677	0.02%
2020/05/05	5	134.40	8	134.69	132.00	-3	4,652	-0.06%
2020/05/04	5	130.30	3	131.00	130.50	2	4,519	0.04%
2020/04/30	0	0.00	7	127.43	130.00	-7	4,509	-0.16%
2020/04/29	1	124.50	0	0.00	124.50	1	4,588	0.02%
2020/04/28	1	123.00	2	122.00	123.50	-1	4,750	-0.02%
2020/04/21	2	121.25	3	123.33	121.00	-1	4,895	-0.02%
2020/04/17	3	123.00	0	0.00	123.00	3	5,041	0.06%
2020/04/16	3	124.00	0	0.00	123.50	3	5,017	0.06%
2020/04/15	0	0.00	5	123.80	123.00	-5	5,046	-0.10%
2020/04/14	1	119.50	1	120.00	120.00	0	5,035	0.00%
2020/04/13	0	0.00	1	118.00	117.00	-1	5,095	-0.02%
2020/04/08	5	117.40	3	116.83	117.00	2	5,322	0.04%
2020/04/07	3	115.50	10	116.00	116.00	-7	5,334	-0.13%
2020/04/06	11	110.27	2	112.50	114.00	9	5,373	0.17%
2020/04/01	2	107.00	1	106.00	107.00	1	5,386	0.02%
2020/03/30	0	0.00	2	107.00	108.00	-2	5,909	-0.03%
2020/03/27	1	108.00	1	105.50	105.50	0	5,896	0.00%
2020/03/26	1	106.00	0	0.00	106.50	1	5,861	0.02%
2020/03/25	0	0.00	3	104.83	105.50	-3	5,822	-0.05%
2020/03/24	1	99.10	2	99.70	99.60	-1	5,763	-0.02%
2020/03/23	4	94.28	1	93.40	92.60	3	5,773	0.05%
2020/03/20	1	94.70	2	97.50	97.50	-1	5,760	-0.02%
2020/03/19	4	91.75	0	0.00	90.00	4	5,736	0.07%
2020/03/18	1	101.50	1	105.50	100.00	0	5,755	0.00%
2020/03/17	0	0.00	3	101.00	101.00	-3	5,731	-0.05%
2020/03/16	5	107.80	0	0.00	104.50	5	5,664	0.09%
2020/03/13	1	104.00	0	0.00	109.00	1	5,656	0.02%
2020/03/12	5	115.40	2	113.50	115.50	3	5,564	0.05%
2020/03/11	0	0.00	2	125.00	125.50	-2	5,449	-0.04%
2020/03/10	1	125.50	2	121.25	125.50	-1	5,433	-0.02%
2020/03/09	3	121.00	2	121.00	119.00	1	5,367	0.02%
2020/03/06	1	125.00	3	126.00	125.50	-2	5,320	-0.04%
2020/03/05	4	124.00	0	0.00	123.50	4	5,330	0.08%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/03/02	0	0.00	1	119.00	119.00	-1	5,356	-0.02%
2020/02/27	1	122.00	10	125.00	120.00	-9	5,411	-0.17%
2020/02/26	0	0.00	5	127.50	128.00	-5	5,350	-0.09%
2020/02/21	3	125.50	0	0.00	125.50	3	5,418	0.06%
2020/02/20	1	131.00	0	0.00	127.50	1	5,410	0.02%
2020/02/18	2	129.00	0	0.00	128.50	2	5,441	0.04%
2020/02/14	3	128.33	1	128.50	128.50	2	5,517	0.04%
2020/02/13	2	127.50	0	0.00	127.50	2	5,663	0.04%
2020/02/12	3	126.17	12	126.04	127.50	-9	5,725	-0.16%
2020/02/11	2	120.50	3	119.67	120.50	-1	5,696	-0.02%
2020/02/10	3	113.17	1	120.00	117.50	2	5,887	0.03%
2020/02/06	1	121.00	3	121.00	121.00	-2	6,165	-0.03%
2020/02/05	2	119.25	0	0.00	118.50	2	6,355	0.03%
2020/02/04	1	118.50	2	116.25	119.50	-1	6,449	-0.02%
2020/02/03	3	110.83	0	0.00	112.00	3	6,647	0.05%
2020/01/31	8	116.88	2	117.00	115.50	6	6,521	0.09%
2020/01/30	7	122.57	1	122.50	122.50	6	6,415	0.09%
2020/01/20	1	136.00	0	0.00	136.00	1	6,360	0.02%
2020/01/17	5	135.40	0	0.00	135.50	5	6,369	0.08%
2020/01/16	2	134.00	0	0.00	134.50	2	6,364	0.03%
2020/01/14	0	0.00	4	136.00	136.00	-4	6,455	-0.06%
2020/01/13	0	0.00	1	133.00	134.50	-1	6,416	-0.02%
2020/01/09	0	0.00	4	131.38	131.00	-4	6,502	-0.06%
2020/01/08	3	127.00	4	128.00	127.00	-1	6,533	-0.02%
2020/01/07	6	131.33	4	129.00	129.50	2	6,544	0.03%
2020/01/06	10	132.95	1	133.50	132.00	9	6,526	0.14%
2020/01/03	1	136.00	2	137.00	133.00	-1	6,586	-0.02%
2020/01/02	5	136.40	3	138.33	137.50	2	6,633	0.03%
2019/12/31	1	137.50	0	0.00	137.00	1	6,621	0.02%
2019/12/30	1	136.00	2	137.25	136.50	-1	6,600	-0.02%
2019/12/27	6	136.25	5	135.60	135.00	1	6,597	0.02%
2019/12/26	2	134.00	10	135.15	135.50	-8	6,497	-0.12%
2019/12/25	4	129.50	21	130.98	131.50	-17	6,244	-0.27%
2019/12/24	1	126.00	23	125.50	125.00	-22	6,056	-0.36%
2019/12/23	1	124.50	0	0.00	125.00	1	6,086	0.02%
2019/12/19	1	125.50	0	0.00	124.50	1	6,160	0.02%
2019/12/18	4	125.00	3	126.50	124.00	1	6,181	0.02%
2019/12/13	1	123.50	2	123.50	123.50	-1	6,311	-0.02%
2019/12/12	1	123.00	1	121.00	121.00	0	6,307	0.00%
2019/12/10	2	122.00	1	123.00	121.50	1	6,726	0.01%
2019/12/05	0	0.00	2	124.50	123.00	-2	6,943	-0.03%
2019/12/03	0	0.00	1	122.50	122.50	-1	7,155	-0.01%
2019/12/02	5	119.50	1	122.00	120.00	4	7,182	0.06%
2019/11/29	2	123.50	0	0.00	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	0	0.00	2	126.50	127.00	-2	7,234	-0.03%
2019/11/26	15	126.50	7	126.50	126.00	8	7,256	0.11%
2019/11/25	0	0.00	8	122.00	122.00	-8	7,193	-0.11%
2019/11/22	0	0.00	3	122.33	121.00	-3	7,273	-0.04%
2019/11/21	1	120.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	3	123.17	0	0.00	121.50	3	7,361	0.04%
2019/11/18	1	124.50	0	0.00	124.50	1	7,413	0.01%
2019/11/15	0	0.00	3	127.17	126.50	-3	7,478	-0.04%
2019/11/14	0	0.00	1	126.00	126.00	-1	7,486	-0.01%
2019/11/13	0	0.00	8	125.56	125.50	-8	7,477	-0.11%
2019/11/12	7	122.57	7	122.21	124.00	0	7,479	0.00%
2019/11/11	2	117.50	2	120.00	117.50	0	7,539	0.00%
2019/11/08	3	121.00	0	0.00	119.00	3	7,534	0.04%
2019/11/07	10	121.60	2	123.25	121.00	8	7,592	0.11%
2019/11/06	12	126.21	0	0.00	125.00	12	7,518	0.16%
2019/11/05	3	130.67	3	133.17	130.50	0	7,426	0.00%
2019/11/04	16	131.91	5	135.80	131.00	11	7,382	0.15%
2019/11/01	16	129.91	9	131.00	133.00	7	7,208	0.10%
2019/10/31	15	129.53	23	131.70	127.50	-8	7,219	-0.11%
2019/10/30	1	124.50	0	0.00	125.50	1	7,228	0.01%
2019/10/29	5	126.70	2	130.00	126.00	3	7,315	0.04%
2019/10/28	3	128.17	1	129.50	129.50	2	7,375	0.03%
2019/10/25	4	129.25	1	130.50	128.00	3	7,378	0.04%
2019/10/24	3	127.00	1	126.50	129.00	2	7,422	0.03%
2019/10/23	9	127.94	6	130.00	128.00	3	7,488	0.04%
2019/10/22	4	130.63	2	132.50	130.50	2	7,499	0.03%
2019/10/21	1	128.50	3	129.17	128.50	-2	7,552	-0.03%
2019/10/18	2	127.50	3	127.50	127.50	-1	7,800	-0.01%
2019/10/17	6	123.92	16	123.53	124.50	-10	7,819	-0.13%
2019/10/16	3	121.00	17	123.91	122.50	-14	7,800	-0.18%
2019/10/15	2	123.75	12	126.75	123.50	-10	7,789	-0.13%
2019/10/14	0	0.00	15	126.27	126.50	-15	7,838	-0.19%
2019/10/09	1	123.00	2	125.00	124.00	-1	7,876	-0.01%
2019/10/08	4	127.75	0	0.00	125.00	4	7,870	0.05%
2019/10/07	1	127.00	11	130.00	131.50	-10	7,906	-0.13%
2019/10/04	1	127.50	9	128.44	127.50	-8	7,970	-0.10%
2019/10/03	8	125.63	4	126.00	126.50	4	7,966	0.05%
2019/10/02	1	128.00	3	129.83	129.00	-2	7,944	-0.03%
2019/10/01	0	0.00	11	127.45	129.50	-11	7,933	-0.14%
2019/09/27	3	126.00	13	125.54	125.50	-10	7,941	-0.13%
2019/09/26	9	130.72	9	130.17	130.00	0	7,968	0.00%
2019/09/25	0	0.00	6	129.42	128.50	-6	8,040	-0.07%
2019/09/24	5	130.10	8	131.31	128.50	-3	8,341	-0.04%
2019/09/23	2	130.50	3	133.00	130.50	-1	8,363	-0.01%
2019/09/20	0	0.00	8	132.50	133.00	-8	8,474	-0.09%
2019/09/19	4	132.38	0	0.00	132.00	4	8,483	0.05%
2019/09/18	8	135.50	0	0.00	134.50	8	8,440	0.09%
2019/09/17	4	138.75	15	139.13	140.00	-11	8,313	-0.13%
2019/09/16	0	0.00	2	138.00	139.00	-2	8,364	-0.02%
2019/09/12	3	133.00	14	136.07	136.00	-11	8,359	-0.13%
2019/09/11	3	131.83	1	132.00	130.00	2	8,218	0.02%
2019/09/10	0	0.00	1	127.50	127.50	-1	8,177	-0.01%
2019/09/09	13	130.46	2	129.50	128.00	11	8,163	0.13%
2019/09/06	4	136.75	0	0.00	135.50	4	8,020	0.05%
2019/09/05	2	138.00	6	139.00	139.50	-4	8,001	-0.05%
2019/09/04	1	132.50	2	132.75	134.00	-1	7,930	-0.01%
2019/09/02	1	130.00	1	134.50	133.50	0	8,114	0.00%
2019/08/30	3	134.00	0	0.00	132.00	3	8,096	0.04%
2019/08/29	1	131.50	14	133.04	136.50	-13	8,041	-0.16%
2019/08/28	21	133.50	2	135.00	135.50	19	8,050	0.24%
2019/08/27	0	0.00	4	135.13	133.50	-4	8,051	-0.05%
2019/08/26	4	133.25	1	134.00	131.50	3	8,014	0.04%
2019/08/23	3	136.50	6	138.92	139.00	-3	7,968	-0.04%
2019/08/22	3	138.00	6	139.50	139.50	-3	7,947	-0.04%
2019/08/21	12	135.33	2	136.25	137.00	10	7,910	0.13%
2019/08/20	2	135.75	6	138.42	135.50	-4	7,986	-0.05%
2019/08/19	3	132.67	3	135.17	134.00	0	7,943	0.00%
2019/08/16	0	0.00	5	135.20	131.50	-5	7,919	-0.06%
2019/08/15	1	133.00	4	131.88	132.50	-3	7,896	-0.04%
2019/08/14	0	0.00	47	133.51	134.50	-47	7,857	-0.60%
2019/08/13	4	126.00	26	127.77	127.00	-22	7,700	-0.29%
2019/08/12	7	125.57	12	128.92	125.00	-5	7,680	-0.07%
2019/08/08	23	124.59	7	124.00	126.00	16	7,580	0.21%
2019/08/07	43	123.00	15	122.27	121.50	28	7,480	0.37%
2019/08/06	7	114.79	10	117.15	119.00	-3	7,366	-0.04%
2019/08/05	2	116.75	4	118.00	115.50	-2	7,333	-0.03%
2019/08/02	17	119.76	1	118.00	118.00	16	7,331	0.22%
2019/08/01	0	0.00	8	126.19	126.00	-8	7,255	-0.11%
2019/07/31	0	0.00	6	120.83	120.00	-6	6,983	-0.09%
2019/07/30	15	117.43	13	121.65	119.50	2	6,906	0.03%
2019/07/29	8	123.13	0	0.00	121.50	8	6,894	0.12%
2019/07/25	3	121.17	9	122.56	123.00	-6	6,856	-0.09%
2019/07/24	4	118.38	3	120.50	120.50	1	6,787	0.01%
2019/07/23	11	119.45	0	0.00	119.50	11	6,821	0.16%
2019/07/22	5	117.50	9	119.67	121.50	-4	6,689	-0.06%
2019/07/19	2	113.75	8	113.19	115.00	-6	6,405	-0.09%
2019/07/18	1	109.00	4	110.88	109.00	-3	6,313	-0.05%
2019/07/17	5	110.90	4	112.75	110.00	1	6,334	0.02%
2019/07/16	11	111.91	3	114.83	111.00	8	6,304	0.13%
2019/07/15	2	111.75	8	112.31	113.00	-6	6,262	-0.10%
2019/07/12	5	108.90	0	0.00	110.00	5	6,250	0.08%
2019/07/11	6	107.67	11	107.55	108.50	-5	6,257	-0.08%
2019/07/10	7	103.14	17	103.91	102.50	-10	6,288	-0.16%
2019/07/09	1	101.00	6	100.07	101.00	-5	6,206	-0.08%
2019/07/08	5	99.44	0	0.00	99.10	5	6,186	0.08%
2019/07/04	4	100.13	3	101.00	101.00	1	6,247	0.02%
2019/07/03	6	100.38	1	103.00	99.80	5	6,297	0.08%
2019/07/02	3	101.83	2	103.50	102.50	1	6,275	0.02%
2019/07/01	1	99.50	25	100.31	103.00	-24	6,241	-0.38%
2019/06/28	48	94.33	18	95.21	93.70	30	5,961	0.50%
2019/06/27	4	96.95	11	96.46	95.60	-7	6,064	-0.12%
2019/06/26	5	94.20	5	95.46	94.80	0	6,140	0.00%
2019/06/25	10	94.31	3	95.60	94.80	7	6,124	0.11%
2019/06/21	14	96.72	31	97.28	95.10	-17	6,306	-0.27%
2019/06/20	1	97.60	12	97.51	98.50	-11	6,166	-0.18%
2019/06/19	0	0.00	14	94.14	95.70	-14	6,030	-0.23%
2019/06/18	14	89.85	7	91.39	91.40	7	5,919	0.12%
2019/06/17	30	90.13	14	90.13	90.10	16	5,896	0.27%
2019/06/14	11	89.53	6	90.72	88.50	5	5,878	0.09%
2019/06/13	31	90.92	5	92.10	90.10	26	5,873	0.44%
2019/06/12	13	91.48	25	89.81	91.70	-12	5,956	-0.20%
2019/06/11	15	87.35	14	89.74	88.30	1	5,952	0.02%
2019/06/10	0	0.00	15	84.19	87.00	-15	5,811	-0.26%
2019/06/06	11	82.95	6	84.30	82.00	5	5,772	0.09%
2019/06/05	2	84.65	8	84.91	84.20	-6	5,737	-0.10%
2019/06/04	13	84.65	3	86.37	83.40	10	5,710	0.18%
2019/06/03	12	84.44	9	85.98	85.90	3	5,677	0.05%
2019/05/31	10	82.10	4	84.28	85.90	6	5,758	0.10%
2019/05/30	0	0.00	10	81.81	82.90	-10	5,783	-0.17%
2019/05/29	8	79.31	2	80.65	80.00	6	5,862	0.10%
2019/05/28	8	81.24	6	82.63	80.00	2	5,885	0.03%
2019/05/27	5	83.18	2	84.80	81.70	3	5,889	0.05%
2019/05/24	1	84.70	0	0.00	84.70	1	5,874	0.02%
2019/05/23	5	86.58	0	0.00	86.00	5	5,909	0.08%
2019/05/22	39	90.32	2	92.55	88.30	37	5,997	0.62%
2019/05/21	8	86.51	20	89.07	90.60	-12	6,014	-0.20%
2019/05/20	20	86.95	13	89.83	87.60	7	6,031	0.12%
2019/05/17	16	90.02	14	93.72	89.90	2	5,988	0.03%
2019/05/16	21	95.57	24	95.16	92.70	-3	6,015	-0.05%
2019/05/15	0	0.00	8	96.50	97.90	-8	6,111	-0.13%
2019/05/14	7	90.81	10	92.90	94.20	-3	6,172	-0.05%
2019/05/13	12	94.68	3	97.70	92.80	9	6,252	0.14%
2019/05/10	5	99.90	1	99.60	97.50	4	6,207	0.06%
2019/05/09	12	98.18	5	100.40	98.60	7	6,259	0.11%
2019/05/08	12	93.01	2	95.30	97.90	10	6,174	0.16%
2019/05/07	20	95.50	1	94.60	94.60	19	6,146	0.31%
2019/05/06	11	95.62	0	0.00	93.40	11	6,159	0.18%
2019/05/03	5	99.96	5	99.50	100.50	0	6,090	0.00%
2019/05/02	4	98.70	0	0.00	98.80	4	6,254	0.06%
2019/04/30	0	0.00	2	98.50	99.20	-2	6,420	-0.03%
2019/04/29	2	98.45	0	0.00	97.50	2	6,528	0.03%
2019/04/26	2	100.00	0	0.00	100.00	2	6,595	0.03%
2019/04/25	2	103.00	3	104.00	102.00	-1	6,748	-0.01%
2019/04/24	0	0.00	4	103.75	103.50	-4	6,934	-0.06%
2019/04/23	21	104.17	2	109.00	103.50	19	6,876	0.28%
2019/04/19	5	107.10	2	110.00	107.00	3	6,710	0.04%
2019/04/17	4	108.75	3	110.50	111.50	1	6,561	0.02%
2019/04/16	5	107.50	4	105.25	109.00	1	6,455	0.02%
2019/04/15	9	103.00	0	0.00	102.00	9	6,270	0.14%
2019/04/12	3	101.00	2	102.75	100.50	1	6,194	0.02%
2019/04/11	18	102.11	1	105.50	101.50	17	6,168	0.28%
2019/04/10	2	99.65	3	102.17	103.50	-1	6,091	-0.02%
2019/04/09	2	100.00	15	101.30	99.70	-13	6,018	-0.22%
2019/04/08	6	99.62	0	0.00	99.40	6	5,901	0.10%
2019/04/03	17	101.09	16	100.00	100.50	1	5,827	0.02%
2019/04/01	1	105.00	0	0.00	102.50	1	5,726	0.02%
2019/03/29	0	0.00	5	102.90	106.50	-5	5,539	-0.09%
2019/03/28	4	99.50	0	0.00	97.00	4	5,363	0.07%
2019/03/27	7	100.54	7	101.80	99.60	0	5,392	0.00%
2019/03/26	1	97.60	1	96.90	98.40	0	5,369	0.00%
2019/03/22	1	98.50	1	96.10	96.10	0	5,353	0.00%
2019/03/18	1	97.50	0	0.00	97.30	1	5,336	0.02%
2019/03/15	2	98.60	2	99.25	98.00	0	5,323	0.00%
2019/03/12	0	0.00	5	93.00	93.50	-5	5,329	-0.09%
2019/03/11	1	93.10	1	93.80	91.60	0	5,409	0.00%
2019/03/08	1	93.10	13	93.41	93.80	-12	5,478	-0.22%
2019/03/07	1	93.30	12	92.33	93.30	-11	5,476	-0.20%
2019/03/06	1	91.50	0	0.00	93.00	1	5,457	0.02%
2019/03/05	1	95.30	31	91.97	94.90	-30	5,344	-0.56%
2019/03/04	0	0.00	44	92.80	93.00	-44	5,294	-0.83%
2019/02/27	1	94.70	6	94.88	95.20	-5	5,163	-0.10%
2019/02/26	11	95.56	1	95.20	94.10	10	5,066	0.20%
2019/02/25	2	95.20	3	96.13	96.50	-1	4,981	-0.02%
2019/02/22	4	93.08	5	94.30	93.50	-1	4,873	-0.02%
2019/02/21	4	92.13	3	93.23	92.30	1	4,762	0.02%
2019/02/20	1	90.60	7	92.20	90.20	-6	4,623	-0.13%
2019/02/19	3	90.33	6	88.58	90.00	-3	4,541	-0.07%
2019/02/18	14	87.75	0	0.00	87.70	14	4,454	0.31%
2019/02/15	14	86.62	3	89.17	88.20	11	4,421	0.25%
2019/02/14	9	86.30	7	86.34	87.00	2	4,304	0.05%
2019/02/13	21	83.07	4	83.68	84.50	17	4,141	0.41%
2019/02/12	24	81.62	2	82.95	82.00	22	4,023	0.55%
2019/02/11	25	80.08	0	0.00	80.40	25	3,909	0.64%
2019/01/30	1	80.10	9	80.18	80.00	-8	3,887	-0.21%
2019/01/29	0	0.00	9	77.83	77.40	-9	3,802	-0.24%
2019/01/28	9	77.91	6	79.05	77.50	3	3,806	0.08%
2019/01/25	4	78.60	3	79.50	78.70	1	3,827	0.03%
2019/01/24	14	80.29	11	80.52	80.10	3	3,808	0.08%
2019/01/23	2	81.15	1	82.70	81.50	1	3,787	0.03%
2019/01/22	14	78.06	0	0.00	79.50	14	3,554	0.39%
2019/01/21	3	77.57	1	79.60	80.40	2	3,406	0.06%
2019/01/18	3	75.83	1	78.10	76.60	2	3,335	0.06%
2019/01/17	3	75.07	0	0.00	74.30	3	3,250	0.09%
2019/01/16	0	0.00	1	69.40	75.70	-1	3,108	-0.03%
2019/01/15	1	67.70	3	68.90	68.90	-2	2,928	-0.07%
2019/01/11	1	68.70	0	0.00	68.70	1	2,976	0.03%
2019/01/10	2	68.40	0	0.00	68.40	2	2,975	0.07%
2019/01/09	4	68.65	0	0.00	68.50	4	2,971	0.13%
2019/01/07	0	0.00	2	69.25	68.60	-2	2,978	-0.07%
2019/01/03	0	0.00	1	66.80	66.60	-1	3,043	-0.03%
2019/01/02	1	66.50	6	66.42	66.50	-5	3,099	-0.16%
2018/12/28	0	0.00	5	65.80	65.70	-5	3,089	-0.16%
2018/12/26	3	65.17	3	66.67	64.50	0	3,070	0.00%
2018/12/25	5	65.86	0	0.00	66.40	5	3,057	0.16%
2018/12/24	2	66.55	4	67.48	67.50	-2	3,068	-0.07%
2018/12/22	2	66.55	1	67.50	66.80	1	3,061	0.03%
2018/12/21	0	0.00	4	65.95	67.50	-4	3,076	-0.13%
2018/12/20	3	65.27	2	67.15	64.20	1	3,016	0.03%
2018/12/19	11	67.60	11	68.54	67.40	0	2,947	0.00%
2018/12/18	6	71.43	6	71.98	68.90	0	2,836	0.00%
2018/12/17	1	76.50	1	77.00	75.70	0	2,734	0.00%
2018/12/14	4	78.48	1	78.40	77.30	3	2,734	0.11%
2018/12/13	4	80.30	1	81.50	78.40	3	2,716	0.11%
2018/12/12	1	80.80	1	81.50	81.20	0	2,686	0.00%
2018/12/11	0	0.00	4	79.15	81.00	-4	2,684	-0.15%
2018/12/10	1	74.20	1	76.00	77.50	0	2,655	0.00%
2018/12/06	2	77.70	0	0.00	76.30	2	2,565	0.08%
2018/12/05	7	85.16	5	84.92	82.90	2	2,542	0.08%
2018/12/04	0	0.00	13	82.96	88.10	-13	2,457	-0.53%
2018/12/03	0	0.00	15	74.80	80.10	-15	2,343	-0.64%
2018/11/30	14	73.96	3	75.07	72.90	11	2,262	0.49%
2018/11/29	1	74.80	14	75.80	75.00	-13	2,259	-0.58%
2018/11/28	9	72.54	9	74.29	73.80	0	2,275	0.00%
2018/11/27	1	69.50	14	71.31	72.60	-13	2,265	-0.57%
2018/11/26	1	68.90	14	69.62	69.00	-13	2,259	-0.58%
2018/11/23	3	69.37	5	70.24	69.00	-2	2,323	-0.09%
2018/11/22	6	71.03	8	71.98	70.20	-2	2,381	-0.08%
2018/11/21	1	70.60	6	71.08	71.50	-5	2,432	-0.21%
2018/11/20	2	71.70	6	72.27	71.90	-4	2,482	-0.16%
2018/11/19	0	0.00	8	71.41	72.30	-8	2,512	-0.32%
2018/11/16	0	0.00	6	70.73	70.60	-6	2,532	-0.24%
2018/11/15	6	69.40	2	70.15	70.10	4	2,556	0.16%
2018/11/14	0	0.00	10	69.20	70.00	-10	2,591	-0.39%
2018/11/13	6	67.00	2	68.75	69.00	4	2,634	0.15%
2018/11/12	0	0.00	9	69.59	70.40	-9	2,639	-0.34%
2018/11/09	17	69.75	6	71.53	69.70	11	2,654	0.41%
2018/11/08	5	72.76	6	73.50	71.60	-1	2,660	-0.04%
2018/11/07	1	71.00	12	71.09	72.40	-11	2,678	-0.41%
2018/11/06	41	71.65	4	71.50	70.00	37	2,714	1.36%
2018/11/05	5	68.76	18	70.46	72.00	-13	2,727	-0.48%
2018/11/02	3	67.97	20	70.09	68.90	-17	2,730	-0.62%
2018/11/01	20	62.89	20	65.84	66.00	0	2,732	0.00%
2018/10/31	2	59.40	19	60.32	61.90	-17	2,732	-0.62%
2018/10/30	1	57.20	10	57.22	57.90	-9	2,716	-0.33%
2018/10/29	0	0.00	8	57.53	57.10	-8	2,798	-0.29%
2018/10/26	36	58.56	28	56.04	56.20	8	2,892	0.28%
2018/10/25	25	59.42	20	62.11	59.20	5	2,941	0.17%
2018/10/24	1	66.20	19	67.37	65.70	-18	2,905	-0.62%
2018/10/23	9	70.28	0	0.00	67.50	9	2,860	0.31%
2018/10/22	4	72.65	2	73.65	72.50	2	2,837	0.07%
2018/10/19	17	73.53	1	74.60	74.60	16	2,830	0.57%
2018/10/18	1	73.40	5	74.58	75.50	-4	2,811	-0.14%
2018/10/17	5	74.14	4	75.88	73.20	1	2,838	0.04%
2018/10/16	5	73.98	10	72.48	74.00	-5	2,861	-0.17%
2018/10/15	3	69.17	3	70.03	70.40	0	2,879	0.00%
2018/10/12	4	65.03	12	68.65	69.50	-8	2,859	-0.28%
2018/10/11	0	0.00	177	71.32	70.20	-177	2,793	-6.34%	大賣/鉅額交易
2018/10/09	7	77.14	11	79.51	78.00	-4	2,747	-0.15%
2018/10/08	0	0.00	1	82.60	82.60	-1	2,705	-0.04%
2018/10/05	8	83.56	2	84.30	81.60	6	2,732	0.22%
2018/10/04	2	85.20	7	86.36	86.70	-5	2,713	-0.18%
2018/10/03	0	0.00	9	85.20	85.30	-9	2,723	-0.33%
2018/10/02	12	86.38	0	0.00	85.40	12	2,727	0.44%
2018/10/01	4	86.03	10	86.65	88.10	-6	2,723	-0.22%
2018/09/27	1	82.90	1	83.90	83.00	0	2,740	0.00%
2018/09/20	0	0.00	1	78.80	79.00	-1	2,723	-0.04%
2018/09/19	1	82.00	1	80.70	80.70	0	2,698	0.00%
2018/09/17	8	82.69	0	0.00	82.00	8	2,697	0.30%
2018/09/14	0	0.00	4	82.80	84.40	-4	2,685	-0.15%
2018/09/13	0	0.00	8	80.10	81.00	-8	2,676	-0.30%
2018/09/12	0	0.00	5	78.02	78.50	-5	2,658	-0.19%
2018/09/11	8	76.65	3	78.00	77.40	5	2,657	0.19%
2018/09/10	14	79.41	4	78.83	78.00	10	2,613	0.38%
2018/09/07	18	86.61	3	88.10	84.40	15	2,634	0.57%
2018/09/06	13	89.36	0	0.00	88.60	13	2,625	0.50%
2018/09/05	17	90.39	0	0.00	90.30	17	2,618	0.65%
2018/09/04	20	88.35	1	88.40	90.60	19	2,592	0.73%
2018/08/31	0	0.00	3	88.87	88.80	-3	2,592	-0.12%
2018/08/30	21	88.95	0	0.00	88.40	21	2,579	0.81%
2018/08/29	1	93.00	4	92.85	94.40	-3	2,556	-0.12%
2018/08/28	1	91.70	6	93.62	92.50	-5	2,553	-0.20%
2018/08/24	6	89.67	0	0.00	89.50	6	2,561	0.23%
2018/08/23	0	0.00	1	90.70	91.80	-1	2,543	-0.04%
2018/08/22	2	90.25	1	91.90	89.90	1	2,536	0.04%
2018/08/21	0	0.00	8	90.08	91.20	-8	2,507	-0.32%
2018/08/20	1	87.20	1	90.50	88.50	0	2,505	0.00%
2018/08/17	75	91.63	0	0.00	91.10	75	2,471	3.03%
2018/08/16	0	0.00	17	92.68	91.70	-17	2,463	-0.69%
2018/08/15	4	93.50	1	95.00	92.90	3	2,455	0.12%
2018/08/14	26	95.23	12	94.61	95.50	14	2,477	0.57%
2018/08/13	34	94.04	0	0.00	93.60	34	2,460	1.38%
2018/08/10	1	98.90	4	99.83	99.00	-3	2,449	-0.12%
2018/08/09	3	96.87	5	98.88	99.20	-2	2,407	-0.08%
2018/08/08	0	0.00	13	95.81	98.00	-13	2,384	-0.55%
2018/08/07	3	94.33	11	95.92	94.30	-8	2,351	-0.34%
2018/08/06	20	95.05	11	94.79	94.90	9	2,370	0.38%
2018/08/03	50	95.24	3	97.40	94.10	47	2,562	1.83%
2018/08/02	34	94.11	26	98.82	98.50	8	2,562	0.31%
2018/08/01	3	92.63	39	93.32	96.00	-36	2,486	-1.45%
2018/07/31	2	87.50	18	86.28	88.00	-16	2,416	-0.66%
2018/07/30	1	86.80	0	0.00	85.60	1	2,440	0.04%
2018/07/27	1	84.90	11	84.30	86.00	-10	2,466	-0.41%
2018/07/26	2	84.05	11	84.07	84.20	-9	2,493	-0.36%
2018/07/25	9	82.44	6	83.75	83.90	3	2,506	0.12%
2018/07/24	26	82.13	1	83.60	83.60	25	2,546	0.98%
2018/07/23	0	0.00	1	84.90	84.90	-1	2,652	-0.04%
2018/07/20	0	0.00	10	81.86	84.80	-10	2,676	-0.37%
2018/07/19	0	0.00	7	79.90	80.00	-7	2,709	-0.26%
2018/07/18	1	78.50	8	78.79	79.00	-7	2,803	-0.25%
2018/07/17	32	76.32	0	0.00	78.20	32	2,870	1.11%
2018/07/16	0	0.00	1	77.20	78.60	-1	2,899	-0.03%
2018/07/13	2	75.15	8	76.80	77.00	-6	2,972	-0.20%
2018/07/12	0	0.00	3	74.63	75.20	-3	2,959	-0.10%
2018/07/11	6	74.83	0	0.00	74.00	6	2,978	0.20%
2018/07/10	0	0.00	14	75.73	75.80	-14	3,002	-0.47%
2018/07/06	31	75.85	0	0.00	73.00	31	3,019	1.03%
2018/07/05	7	78.10	4	79.80	78.90	3	2,975	0.10%
2018/07/03	6	78.18	4	79.43	77.60	2	3,060	0.07%
2018/06/29	0	0.00	4	78.63	79.80	-4	3,097	-0.13%
2018/06/28	9	78.03	0	0.00	77.80	9	3,091	0.29%
2018/06/27	2	78.75	1	79.90	78.10	1	3,108	0.03%
2018/06/26	8	78.20	0	0.00	79.40	8	3,137	0.26%
2018/06/25	20	79.29	18	79.30	78.30	2	3,161	0.06%
2018/06/22	0	0.00	5	80.02	78.80	-5	3,182	-0.16%
2018/06/19	0	0.00	9	84.74	84.10	-9	3,305	-0.27%
2018/06/15	2	85.85	45	86.49	84.50	-43	3,368	-1.28%
2018/06/14	1	88.60	3	88.73	87.50	-2	3,310	-0.06%
2018/06/13	2	88.20	39	88.39	88.50	-37	3,321	-1.11%
2018/06/12	5	88.50	37	89.04	87.60	-32	3,369	-0.95%
2018/06/11	9	88.01	10	89.32	89.20	-1	3,430	-0.03%
2018/06/08	1	89.30	18	88.92	88.60	-17	3,424	-0.50%
2018/06/07	7	87.51	1	88.60	87.00	6	3,381	0.18%
2018/06/06	50	88.21	10	88.30	87.90	40	3,391	1.18%
2018/06/05	63	87.21	13	87.62	87.10	50	3,351	1.49%
2018/06/04	8	84.99	2	85.10	84.80	6	3,305	0.18%
2018/06/01	0	0.00	12	83.63	84.40	-12	3,287	-0.36%
2018/05/31	1	80.30	0	0.00	80.20	1	3,243	0.03%
2018/05/30	1	80.50	1	80.90	80.70	0	3,256	0.00%
2018/05/29	13	84.52	0	0.00	82.80	13	3,291	0.39%
2018/05/28	8	83.58	8	85.51	85.10	0	3,302	0.00%
2018/05/24	0	0.00	16	83.79	82.50	-16	3,325	-0.48%
2018/05/23	0	0.00	4	85.98	83.90	-4	3,379	-0.12%
2018/05/22	1	85.50	16	84.71	85.80	-15	3,381	-0.44%
2018/05/21	1	84.70	1	85.80	84.10	0	3,390	0.00%
2018/05/18	2	84.95	15	85.75	85.10	-13	3,412	-0.38%
2018/05/17	1	83.80	13	84.41	84.70	-12	3,401	-0.35%
2018/05/16	9	83.06	10	84.48	83.50	-1	3,417	-0.03%
2018/05/15	6	84.15	15	84.81	83.50	-9	3,424	-0.26%
2018/05/14	88	83.60	12	84.49	83.60	76	3,457	2.20%
2018/05/11	28	81.29	24	81.83	83.60	4	3,406	0.12%
2018/05/10	6	76.08	10	75.39	79.40	-4	3,197	-0.13%
2018/05/09	18	71.79	11	72.13	72.20	7	3,141	0.22%
2018/05/08	8	70.54	0	0.00	71.10	8	3,089	0.26%
2018/05/03	6	74.30	5	73.24	73.30	1	3,006	0.03%
2018/04/30	2	73.50	0	0.00	73.00	2	2,964	0.07%
2018/04/27	0	0.00	2	72.00	72.00	-2	2,924	-0.07%
2018/04/26	1	76.40	20	75.93	74.70	-19	2,810	-0.68%
2018/04/25	0	0.00	4	76.65	75.50	-4	2,836	-0.14%
2018/04/24	0	0.00	4	74.90	76.80	-4	2,821	-0.14%
2018/04/23	5	82.00	115	79.19	78.00	-110	2,818	-3.90%	大賣/鉅額交易
2018/04/20	0	0.00	19	84.45	84.10	-19	2,781	-0.68%
2018/04/19	5	85.62	15	87.79	84.50	-10	2,823	-0.35%
2018/04/18	3	87.70	7	88.94	87.60	-4	2,796	-0.14%
2018/04/17	4	87.73	7	88.80	88.90	-3	2,779	-0.11%
2018/04/16	27	88.29	10	89.50	88.50	17	2,770	0.61%
2018/04/13	0	0.00	6	90.32	90.50	-6	2,746	-0.22%
2018/04/12	0	0.00	10	89.63	89.80	-10	2,750	-0.36%
2018/04/11	6	89.95	6	91.38	89.50	0	2,745	0.00%
2018/04/10	1	90.40	16	88.34	91.00	-15	2,771	-0.54%
2018/04/09	12	89.03	43	88.81	87.50	-31	2,778	-1.12%
2018/04/03	11	91.82	0	0.00	91.70	11	2,747	0.40%
2018/04/02	0	0.00	4	94.08	93.20	-4	2,772	-0.14%
2018/03/31	4	94.00	1	94.80	93.80	3	2,815	0.11%
2018/03/30	6	94.85	5	96.58	94.40	1	2,830	0.04%
2018/03/29	0	0.00	12	95.43	95.70	-12	2,844	-0.42%
2018/03/28	12	94.85	0	0.00	94.10	12	2,833	0.42%
2018/03/27	1	97.00	24	97.83	96.60	-23	2,851	-0.81%
2018/03/26	2	94.40	21	94.69	95.60	-19	2,946	-0.64%
2018/03/23	8	95.35	0	0.00	95.10	8	3,061	0.26%
2018/03/22	9	99.20	4	101.75	98.10	5	3,053	0.16%
2018/03/21	6	100.83	81	102.02	101.50	-75	3,027	-2.48%
2018/03/20	7	105.21	6	106.08	105.00	1	2,991	0.03%
2018/03/19	8	107.38	0	0.00	106.00	8	3,025	0.26%
2018/03/16	15	106.17	15	107.00	110.00	0	3,068	0.00%
2018/03/15	7	101.64	7	104.86	108.00	0	3,106	0.00%
2018/03/14	10	103.80	20	103.25	103.00	-10	3,108	-0.32%
2018/03/13	1	104.00	7	103.71	105.00	-6	3,203	-0.19%
2018/03/12	5	102.10	20	103.00	102.00	-15	3,292	-0.46%
2018/03/09	2	102.50	3	103.17	103.00	-1	3,384	-0.03%
2018/03/08	2	102.25	6	102.58	102.50	-4	3,408	-0.12%
2018/03/07	4	102.13	4	103.88	102.00	0	3,449	0.00%
2018/03/06	1	105.50	42	104.65	104.00	-41	3,500	-1.17%
2018/03/02	10	106.05	22	105.00	104.00	-12	3,521	-0.34%
2018/03/01	2	108.00	19	110.05	109.50	-17	3,489	-0.49%
2018/02/27	9	109.72	28	109.79	109.50	-19	3,476	-0.55%
2018/02/26	16	110.16	32	110.38	109.50	-16	3,510	-0.46%
2018/02/23	3	109.00	9	111.61	111.00	-6	3,484	-0.17%
2018/02/22	4	105.25	4	107.50	107.00	0	3,427	0.00%
2018/02/21	1	106.00	4	104.88	106.50	-3	3,435	-0.09%
2018/02/12	1	100.00	7	102.43	102.00	-6	3,415	-0.18%
2018/02/09	11	96.12	10	100.32	101.00	1	3,417	0.03%
2018/02/08	6	98.38	7	100.29	99.30	-1	3,395	-0.03%
2018/02/07	0	0.00	12	99.01	98.10	-12	3,375	-0.36%
2018/02/06	7	96.24	4	96.88	95.40	3	3,387	0.09%
2018/02/05	1	100.00	4	101.00	100.50	-3	3,360	-0.09%
2018/02/02	7	105.07	2	106.50	105.00	5	3,340	0.15%
2018/02/01	0	0.00	31	106.47	107.50	-31	3,346	-0.93%
2018/01/31	4	101.50	0	0.00	102.50	4	3,352	0.12%
2018/01/30	8	104.88	0	0.00	103.00	8	3,368	0.24%
2018/01/29	1	107.00	9	102.56	106.50	-8	3,358	-0.24%
2018/01/26	1	99.50	1	100.50	99.70	0	3,331	0.00%
2018/01/25	5	100.18	0	0.00	99.50	5	3,383	0.15%
2018/01/24	2	99.95	2	101.25	101.50	0	3,406	0.00%
2018/01/23	3	100.33	1	101.00	100.50	2	3,434	0.06%
2018/01/22	0	0.00	4	100.00	101.50	-4	3,522	-0.11%
2018/01/19	14	101.32	4	99.38	99.10	10	3,508	0.28%
2018/01/18	38	104.08	19	104.34	103.50	19	3,441	0.55%
2018/01/17	35	105.07	2	103.00	103.00	33	3,398	0.97%
2018/01/16	9	110.78	0	0.00	110.00	9	3,336	0.27%
2018/01/15	1	113.00	4	114.13	113.00	-3	3,331	-0.09%
2018/01/12	30	107.33	15	107.30	109.00	15	3,324	0.45%
2018/01/11	3	102.50	2	102.25	103.50	1	3,297	0.03%
2018/01/10	6	102.08	1	104.00	102.00	5	3,310	0.15%
2018/01/09	20	101.50	3	102.50	103.50	17	3,324	0.51%
2018/01/08	30	103.50	8	103.44	103.00	22	3,371	0.65%
2018/01/05	10	103.80	0	0.00	102.50	10	3,374	0.30%
2018/01/04	12	104.21	4	105.13	105.50	8	3,366	0.24%
2018/01/03	4	104.63	8	106.38	104.50	-4	3,380	-0.12%
2018/01/02	7	101.14	2	103.50	104.00	5	3,441	0.15%