台光電 (2383)-群益金鼎-內湖券商分點個股進出

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
421.5
漲跌
▲9.5
漲幅
+2.31%
成交量
12,526張
產業
上市電子零組件類股
1149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－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	428.00	2	422.00	421.50	-1	8,368	-0.01%
2024/04/30	0	0.00	1.2	413.88	412.00	-1.2	8,227	-0.01%
2024/04/29	1	404.50	1	411.00	406.50	0	8,230	0.00%
2024/04/26	22	395.02	22	393.36	397.00	0	8,378	0.00%
2024/04/25	23	399.74	21	391.00	382.50	2	8,393	0.02%
2024/04/24	93	391.00	3	393.50	391.50	90	8,323	1.08%
2024/04/23	31	379.85	5.2	366.73	376.00	25.8	8,233	0.31%
2024/04/22	11.2	360.85	57	365.03	350.50	-45.8	8,168	-0.56%
2024/04/19	74	373.49	2	378.51	375.50	72	8,133	0.88%
2024/04/18	1	387.50	1.3	385.92	385.00	-0.3	8,075	0.00%
2024/04/17	1.3	372.88	0	0.00	372.50	1.3	8,074	0.02%
2024/04/16	2	372.75	0	0.00	374.50	2	8,012	0.02%
2024/04/15	1	398.93	2	386.75	383.00	-1	7,911	-0.01%
2024/04/12	1	402.00	0	402.50	402.00	1	7,801	0.01%
2024/04/11	1	401.00	0	0.00	400.50	1	7,786	0.01%
2024/04/10	0	418.00	0	0.00	405.50	0	7,726	0.00%
2024/04/09	0	436.00	0	0.00	434.50	0	7,536	0.00%
2024/04/08	1	438.50	1	444.00	445.00	0	7,447	0.00%
2024/04/03	1	419.50	0	0.00	410.50	1	7,161	0.01%
2024/04/02	0.1	400.00	0	0.00	400.50	0.1	7,099	0.00%
2024/03/28	0	0.00	20	404.50	403.00	-20	6,929	-0.29%
2024/03/27	0	0.00	1	409.50	415.00	-1	6,875	-0.01%
2024/03/26	0	0.00	1	426.84	409.00	-1	6,928	-0.01%
2024/03/25	1	421.50	0	0.00	420.50	1	6,947	0.01%
2024/03/22	2.1	428.52	1	428.00	427.50	1.1	6,991	0.02%
2024/03/21	2	423.50	13	414.35	420.50	-11	6,932	-0.16%
2024/03/20	0	0.00	1	408.50	406.00	-1	6,892	-0.01%
2024/03/19	11	410.86	0	0.00	418.00	11	6,850	0.16%
2024/03/18	0	0.00	20	412.00	412.00	-20	6,707	-0.30%
2024/03/15	25	412.04	5.2	403.81	414.00	19.8	6,620	0.30%
2024/03/14	2.1	395.09	0	0.00	394.00	2.1	6,383	0.03%
2024/03/13	0.4	405.00	1	405.00	405.00	-0.6	6,128	-0.01%
2024/03/12	1.1	480.12	0	0.00	450.00	1.1	5,815	0.02%
2024/03/08	1.1	508.43	0	0.00	490.00	1.1	5,572	0.02%
2024/03/07	2	527.00	2	528.00	522.00	0	5,537	0.00%
2024/03/06	2	510.50	1	518.00	514.00	1	5,502	0.02%
2024/03/04	1	490.00	1	492.50	487.00	0	5,646	0.00%
2024/02/27	0	0.00	2	506.00	504.00	-2	5,705	-0.04%
2024/02/26	0	0.00	2	521.00	524.00	-2	5,677	-0.04%
2024/02/23	2	507.00	0	0.00	510.00	2	5,669	0.04%
2024/02/22	0	0.00	1	497.50	490.50	-1	5,654	-0.02%
2024/02/21	0	0.00	1	492.50	492.50	-1	5,673	-0.02%
2024/02/20	2	507.50	0	0.00	509.00	2	5,651	0.04%
2024/02/16	0	0.00	2	541.50	534.00	-2	5,631	-0.04%
2024/02/15	0	0.00	2	538.00	545.00	-2	5,569	-0.04%
2024/02/05	2	496.75	1	487.50	497.50	1	5,468	0.02%
2024/02/02	1	472.00	4	478.63	475.00	-3	5,374	-0.06%
2024/02/01	5	449.00	0	0.00	450.00	5	5,267	0.09%
2024/01/31	1	472.00	1.2	461.37	461.00	-0.2	5,211	0.00%
2024/01/30	5.2	459.33	2	445.25	470.50	3.2	5,137	0.06%
2024/01/26	0	0.00	1	415.50	414.50	-1	4,999	-0.02%
2024/01/25	0.1	414.37	0	0.00	414.50	0.1	5,057	0.00%
2024/01/24	1	433.50	1	433.50	424.50	0	5,060	0.00%
2024/01/23	1	433.00	3	433.50	439.00	-2	5,118	-0.04%
2024/01/22	3	435.50	0	0.00	435.50	3	5,055	0.06%
2024/01/16	0	0.00	1	392.00	392.00	-1	4,953	-0.02%
2024/01/15	1	390.00	1.1	390.17	385.00	-0.1	4,943	0.00%
2024/01/11	0	0.00	2	372.50	376.00	-2	4,942	-0.04%
2024/01/09	0	0.00	1	364.00	366.00	-1	5,041	-0.02%
2024/01/04	0	358.00	0	0.00	361.50	0	5,204	0.00%
2024/01/03	0	364.00	1	361.00	362.50	-1	5,278	-0.02%
2024/01/02	1	366.49	0	0.00	366.00	1	5,306	0.02%
2023/12/28	0.1	379.00	1	384.50	377.00	-0.9	5,329	-0.02%
2023/12/25	1	379.00	0	0.00	372.00	1	5,490	0.02%
2023/12/22	1	375.00	1	372.50	375.50	0	5,507	0.00%
2023/12/21	2	369.50	1	370.50	371.00	1	5,527	0.02%
2023/12/20	22	370.55	0	0.00	366.50	22	5,483	0.40%
2023/12/18	0	370.00	0	0.00	368.50	0	5,526	0.00%
2023/12/15	1	373.50	2	375.00	376.00	-1	5,540	-0.02%
2023/12/14	1	377.00	0	0.00	378.00	1	5,498	0.02%
2023/12/06	1	390.00	0	0.00	386.50	1	5,793	0.02%
2023/12/05	0	382.00	0	0.00	385.00	0	5,852	0.00%
2023/12/04	0	0.00	2	397.00	391.50	-2	5,829	-0.03%
2023/12/01	1	389.00	1	387.00	389.00	0	5,874	0.00%
2023/11/30	4	381.75	2	382.25	380.00	2	5,930	0.03%
2023/11/29	2	371.77	1	373.00	372.00	1	5,868	0.02%
2023/11/28	3	380.33	0	0.00	378.50	3	5,842	0.05%
2023/11/27	1	400.53	1	404.50	398.00	0	5,820	0.00%
2023/11/22	0	0.00	50	426.17	424.50	-50	5,915	-0.85%
2023/11/21	0	0.00	75	435.01	436.00	-75	6,000	-1.25%
2023/11/20	20	440.50	2.1	422.01	440.00	18	6,070	0.30%
2023/11/17	1	416.50	1	419.00	417.50	0	6,099	0.00%
2023/11/16	0	0.00	1	409.50	414.50	-1	6,136	-0.02%
2023/11/15	5	416.80	2	413.50	411.00	3	6,128	0.05%
2023/11/14	1	420.00	0	0.00	419.00	1	6,211	0.02%
2023/11/13	0	420.00	0	0.00	422.00	0	6,319	0.00%
2023/11/10	0	0.00	1	417.00	417.00	-1	6,407	-0.02%
2023/11/09	0	0.00	2	410.00	413.50	-2	6,520	-0.03%
2023/11/08	4	402.63	1	411.50	404.00	3	6,595	0.05%
2023/11/06	2	397.00	3	399.33	400.50	-1	6,990	-0.01%
2023/11/03	1	383.50	1	387.00	388.00	0	7,094	0.00%
2023/11/01	10	359.00	0	0.00	363.00	10	7,436	0.13%
2023/10/31	2	382.50	22	372.91	359.00	-20	7,586	-0.26%
2023/10/26	4	398.38	11	395.95	388.50	-7	8,058	-0.09%
2023/10/25	26	413.23	0	0.00	415.50	26	8,298	0.31%
2023/10/24	0	0.00	1	410.00	413.50	-1	8,295	-0.01%
2023/10/23	1	403.00	0	0.00	400.00	1	8,366	0.01%
2023/10/20	8	403.50	1	388.00	403.00	7	8,567	0.08%
2023/10/19	13	400.08	0	0.00	400.00	13	8,664	0.15%
2023/10/18	46	404.71	1	398.50	402.00	45	8,826	0.51%
2023/10/16	2	416.50	2	415.75	411.00	0	8,954	0.00%
2023/10/13	0	0.00	1	441.00	425.50	-1	9,119	-0.01%
2023/10/12	0	0.00	3	430.50	428.50	-3	9,090	-0.03%
2023/10/11	2	443.75	1	431.00	431.00	1	9,142	0.01%
2023/10/06	1	442.50	1	440.00	439.50	0	9,245	0.00%
2023/10/05	1	443.00	2	447.25	445.00	-1	9,295	-0.01%
2023/10/03	2	441.75	1	436.00	435.50	1	9,511	0.01%
2023/10/02	0	0.00	1	449.50	449.00	-1	9,539	-0.01%
2023/09/28	2	426.75	1	429.00	428.00	1	9,576	0.01%
2023/09/27	0	0.00	1	415.50	418.00	-1	9,675	-0.01%
2023/09/26	20	415.83	30	413.00	415.00	-10	9,796	-0.10%
2023/09/25	21	409.31	21	403.69	408.50	0	9,809	0.00%
2023/09/22	33	391.15	2	401.75	402.00	31	9,809	0.32%
2023/09/21	32	392.16	1	389.50	392.50	31	9,762	0.32%
2023/09/20	1	416.50	1	403.50	406.50	0	9,686	0.00%
2023/09/19	0	0.00	1	396.00	398.00	-1	9,659	-0.01%
2023/09/18	1	405.50	1	407.00	406.50	0	9,634	0.00%
2023/09/15	1	415.50	2	415.75	423.00	-1	9,593	-0.01%
2023/09/14	1	422.00	0.2	422.50	424.00	0.9	9,530	0.01%
2023/09/13	0	0.00	1	409.50	421.50	-1	9,503	-0.01%
2023/09/12	1	437.00	1	431.50	431.00	0	9,412	0.00%
2023/09/11	0	0.00	1	442.00	437.00	-1	9,418	-0.01%
2023/09/07	1	447.50	0	0.00	446.50	1	9,388	0.01%
2023/09/06	1	449.00	1	448.00	450.00	0	9,425	0.00%
2023/09/05	2	450.25	3	450.33	455.00	-1	9,387	-0.01%
2023/09/04	26	443.52	0	0.00	439.00	26	9,411	0.28%
2023/08/31	2	440.50	3	439.33	437.50	-1	9,347	-0.01%
2023/08/30	1	420.50	1	419.50	415.50	0	9,152	0.00%
2023/08/29	1	409.00	1	402.50	403.50	0	9,075	0.00%
2023/08/28	0	414.00	0	0.00	404.00	0	9,055	0.00%
2023/08/25	2	427.00	15	420.43	420.00	-13	9,075	-0.14%
2023/08/24	4	456.13	11	445.68	445.00	-7	9,014	-0.08%
2023/08/23	0	0.00	1	452.00	442.00	-1	8,944	-0.01%
2023/08/18	3	433.67	1	440.50	427.00	2	9,170	0.02%
2023/08/17	2	430.00	1	436.50	435.50	1	9,067	0.01%
2023/08/16	1	435.50	18.2	438.05	438.50	-17.2	9,107	-0.19%
2023/08/15	1	429.00	0	0.00	425.00	1	9,045	0.01%
2023/08/14	0	0.00	2	406.75	406.00	-2	8,950	-0.02%
2023/08/08	1	432.00	0	0.00	440.50	1	8,245	0.01%
2023/08/07	2.1	439.33	4	431.50	440.00	-1.9	8,015	-0.02%
2023/08/04	5	397.20	5	400.50	400.00	0	7,756	0.00%
2023/08/02	10.3	408.66	14	407.75	400.50	-3.8	7,540	-0.05%
2023/07/31	0	0.00	0	421.00	414.00	0	7,129	0.00%
2023/07/28	3	415.17	6	423.92	418.00	-3	6,918	-0.04%
2023/07/25	1	361.50	1	352.00	354.50	0	6,480	0.00%
2023/07/24	1	334.00	1	338.50	356.50	0	6,327	0.00%
2023/07/21	1	329.00	1	330.50	324.50	0	6,222	0.00%
2023/07/19	0	0.00	5	320.70	318.00	-5	5,812	-0.09%
2023/07/18	2	332.50	0	0.00	326.00	2	5,710	0.04%
2023/07/17	0	0.00	0.1	304.50	305.00	-0.1	5,483	0.00%
2023/07/11	0	0.00	0.1	290.50	295.00	-0.1	4,973	0.00%
2023/07/10	0	0.00	1	280.00	277.50	-1	4,809	-0.02%
2023/07/06	0	0.00	0.1	271.50	266.50	-0.1	4,621	0.00%
2023/07/05	1.1	268.41	3	269.00	269.00	-1.9	4,466	-0.04%
2023/07/04	8	263.50	6	264.92	263.00	2	4,297	0.05%
2023/06/30	0	0.00	1	242.00	243.50	-1	4,080	-0.02%
2023/06/29	0	0.00	6	231.17	236.00	-6	4,043	-0.15%
2023/06/28	5	228.50	0	0.00	226.00	5	4,011	0.12%
2023/06/26	1	232.50	1	232.00	232.00	0	3,943	0.00%
2023/06/21	2	240.50	1	243.00	240.50	1	3,905	0.03%
2023/06/20	0.1	245.00	2	246.50	243.00	-1.9	3,900	-0.05%
2023/06/15	0	0.00	1	244.00	249.00	-1	3,810	-0.03%
2023/06/14	2	244.00	15	239.50	242.50	-13	3,760	-0.35%
2023/06/13	0	0.00	1	239.00	239.00	-1	3,702	-0.03%
2023/06/08	17	234.65	2	231.00	230.50	15	3,541	0.42%
2023/06/07	2	221.75	2.1	226.67	230.00	-0.1	3,348	0.00%
2023/06/05	0	0.00	1	209.50	209.00	-1	3,175	-0.03%
2023/06/02	0	0.00	1	211.50	210.00	-1	3,150	-0.03%
2023/05/31	3	209.83	5	208.70	211.00	-2	3,087	-0.06%
2023/05/30	3	206.67	2	206.00	211.50	1	2,964	0.03%
2023/05/29	1	210.50	1	204.50	204.50	0	2,894	0.00%
2023/05/26	1	211.00	2	204.75	202.50	-1	2,839	-0.04%
2023/05/25	3	201.83	1	203.45	204.00	2	2,658	0.07%
2023/05/24	4	193.38	4.1	191.00	190.50	-0.1	2,454	0.00%
2023/05/23	4	186.00	3	186.00	187.50	1	2,372	0.04%
2023/05/22	12	196.17	12	190.58	191.00	0	2,312	0.00%
2023/05/19	1	183.50	1	179.00	184.50	0	2,104	0.00%
2023/05/18	4	177.00	4	178.88	179.00	0	2,023	0.00%
2023/05/16	1	171.00	1	171.00	170.50	0	1,953	0.00%
2023/05/12	0	162.50	0	0.00	161.50	0	1,951	0.00%
2023/05/11	5	166.00	0	0.00	165.50	5	1,954	0.26%
2023/05/10	10	168.25	0	0.00	168.00	10	1,964	0.51%
2023/05/08	2	172.50	0	0.00	172.00	2	1,975	0.10%
2023/05/05	11	166.95	2	169.25	170.00	9	1,977	0.46%
2023/05/04	1	166.00	0	0.00	164.00	1	1,958	0.05%
2023/04/27	2	162.50	4	161.88	162.00	-2	2,000	-0.10%
2023/04/26	2	152.51	1	153.50	153.50	1	1,981	0.05%
2023/04/25	0	160.50	0	0.00	160.00	0	1,926	0.00%
2023/04/24	1	168.50	0	0.00	167.00	1	1,911	0.05%
2023/04/21	0	173.00	0	0.00	169.00	0	1,904	0.00%
2023/04/20	1	175.00	1	173.50	173.00	0	1,890	0.00%
2023/04/19	0	176.00	0	0.00	176.50	0	1,905	0.00%
2023/04/11	0	0.00	0.1	185.00	185.00	-0.1	1,918	0.00%
2023/03/24	0.1	178.00	0	0.00	177.00	0.1	2,285	0.00%
2023/03/23	1.1	177.05	1	177.00	178.00	0.1	2,282	0.00%
2023/03/21	1	172.00	0	0.00	173.00	1	2,283	0.04%
2023/03/20	0	170.00	0	0.00	170.50	0	2,320	0.00%
2023/03/17	0	170.00	0	0.00	170.50	0	2,347	0.00%
2023/03/16	0	170.00	0	0.00	169.50	0	2,364	0.00%
2023/03/15	1	172.51	0	0.00	171.00	1	2,383	0.04%
2023/03/14	0	175.25	0	0.00	172.50	0	2,398	0.00%
2023/03/01	1	186.50	1	187.50	188.00	0	2,735	0.00%
2023/02/24	1	193.00	1	190.50	190.50	0	2,750	0.00%
2023/02/20	1	186.00	1	188.50	190.50	0	2,742	0.00%
2023/02/17	1	187.00	1	188.00	187.50	0	2,743	0.00%
2023/02/14	1	188.50	1	190.50	189.50	0	2,855	0.00%
2023/02/13	1	190.50	1	191.50	191.50	0	2,881	0.00%
2023/02/10	0	0.00	0.1	189.50	190.00	-0.1	2,908	0.00%
2023/02/06	0	0.00	1	187.00	182.50	-1	3,160	-0.03%
2023/02/03	0	0.00	6	191.00	190.00	-6	3,245	-0.18%
2023/02/01	1	190.00	0	0.00	189.00	1	3,302	0.03%
2023/01/30	1	180.00	0	0.00	180.50	1	3,306	0.03%
2023/01/17	2	177.25	2	176.75	178.50	0	3,369	0.00%
2023/01/13	1	180.50	2	180.25	180.00	-1	3,337	-0.03%
2023/01/12	1	186.50	2	184.25	184.00	-1	3,371	-0.03%
2023/01/09	0	0.00	0	184.00	185.00	0	3,375	0.00%
2023/01/05	2	175.00	2	174.50	174.50	0	3,379	0.00%
2023/01/04	0	0.00	0	180.00	180.00	0	3,390	0.00%
2022/12/29	0	170.50	0	0.00	174.00	0	3,433	0.00%
2022/12/28	0	172.50	0	0.00	173.00	0	3,461	0.00%
2022/12/26	0	175.00	0	0.00	174.50	0	3,538	0.00%
2022/12/23	1	176.50	0	0.00	176.50	1	3,618	0.03%
2022/12/22	3	178.00	3	172.33	178.00	0	3,698	0.00%
2022/12/21	4	172.25	4	171.50	172.50	0	3,715	0.00%
2022/12/20	1	176.50	1	178.00	173.00	0	3,710	0.00%
2022/12/19	0	181.00	0	0.00	181.50	0	3,644	0.00%
2022/12/16	2	185.21	2	182.00	182.00	0	3,560	0.00%
2022/12/15	1	190.00	1	189.00	189.00	0	3,503	0.00%
2022/12/14	1	189.00	1	186.50	189.00	0	3,510	0.00%
2022/12/13	1	191.00	1	190.00	187.00	0	3,497	0.00%
2022/12/12	3	190.33	3	191.17	189.50	0	3,493	0.00%
2022/12/09	1	190.50	1	197.50	197.50	0	3,503	0.00%
2022/12/08	1	184.50	1	193.50	193.50	0	3,518	0.00%
2022/12/07	1	186.48	1	187.00	186.50	0	3,491	0.00%
2022/12/06	1	189.50	1	190.00	189.50	0	3,461	0.00%
2022/11/29	2	184.25	2	182.50	182.50	0	3,620	0.00%
2022/11/25	0	0.00	1	180.50	180.00	-1	3,647	-0.03%
2022/11/24	1	183.00	1	183.00	186.50	0	3,610	0.00%
2022/11/23	1	184.50	0	186.50	186.00	1	3,528	0.03%
2022/11/18	0	175.50	0	0.00	175.50	0	3,459	0.00%
2022/11/11	1	176.00	2	174.75	174.50	-1	3,486	-0.03%
2022/11/10	0	0.00	1	170.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	2	168.00	169.00	-2	3,468	-0.06%
2022/11/08	2	166.25	0	0.00	163.50	2	3,503	0.06%
2022/11/04	2	159.50	3	161.33	164.50	-1	3,471	-0.03%
2022/11/03	1	160.00	3	154.50	160.50	-2	3,425	-0.06%
2022/11/02	3	160.67	7	160.71	157.50	-4	3,363	-0.12%
2022/11/01	4	148.00	4	152.00	148.00	0	3,226	0.00%
2022/10/25	1	133.50	1	135.00	136.00	0	3,023	0.00%
2022/10/24	0	0.00	5	139.90	139.50	-5	2,978	-0.17%
2022/10/21	6	135.92	1	136.00	135.00	5	2,998	0.17%
2022/10/13	0	0.00	2	137.50	136.50	-2	3,131	-0.06%
2022/10/12	0	0.00	0	135.50	138.00	0	3,163	0.00%
2022/10/11	4	141.88	4	140.38	139.50	0	3,176	0.00%
2022/10/07	5	156.20	1	155.50	155.00	4	3,202	0.12%
2022/10/03	1	159.50	1	159.50	160.00	0	3,366	0.00%
2022/09/30	0	0.00	1	152.00	160.00	-1	3,354	-0.03%
2022/09/29	2	165.00	4	159.13	158.50	-2	3,321	-0.06%
2022/09/28	3	172.00	2	169.00	168.00	1	3,262	0.03%
2022/09/27	1	172.50	1	174.00	176.00	0	3,188	0.00%
2022/09/20	1	169.50	0	0.00	172.00	1	3,078	0.03%
2022/09/16	4	174.13	16	175.38	171.50	-12	3,070	-0.39%
2022/09/15	1	173.50	0	0.00	174.00	1	3,024	0.03%
2022/09/08	10	171.50	3	170.33	170.00	7	3,020	0.23%
2022/09/06	18	174.08	4	164.38	164.50	14	2,930	0.48%
2022/09/05	1	173.00	1	173.50	171.50	0	2,815	0.00%
2022/09/02	0	0.00	2	172.50	170.00	-2	2,688	-0.07%
2022/09/01	1	158.00	0	0.00	157.50	1	2,606	0.04%
2022/08/25	2	163.75	1	164.50	164.50	1	2,592	0.04%
2022/08/24	1	173.00	0	0.00	173.00	1	2,555	0.04%
2022/08/19	0	0.00	1	178.00	176.50	-1	2,493	-0.04%
2022/08/18	1	173.50	0	0.00	174.50	1	2,503	0.04%
2022/08/17	0	0.00	2	176.25	176.00	-2	2,481	-0.08%
2022/08/16	1	175.50	0	0.00	175.00	1	2,477	0.04%
2022/08/12	1	170.00	17	170.50	171.00	-16	2,394	-0.67%
2022/08/09	2	161.75	0	0.00	163.00	2	2,380	0.08%
2022/08/04	3	159.83	0	0.00	162.00	3	2,458	0.12%
2022/08/02	2	162.25	0	0.00	163.00	2	2,444	0.08%
2022/07/29	4	162.50	0	0.00	166.00	4	2,395	0.17%
2022/07/28	6	157.75	0	0.00	158.50	6	2,385	0.25%
2022/07/22	2	170.75	0	0.00	166.50	2	2,397	0.08%
2022/07/18	0	0.00	1	156.00	156.00	-1	2,160	-0.05%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/07/06	0	0.00	1	163.50	163.50	-1	1,751	-0.06%
2022/06/22	0	0.00	1	184.00	184.00	-1	1,614	-0.06%
2022/06/17	3	205.17	2	205.50	206.00	1	1,509	0.07%
2022/06/16	3	216.17	2	212.75	212.50	1	1,477	0.07%
2022/06/15	1	229.00	0	0.00	224.00	1	1,456	0.07%
2022/06/14	2	226.75	0	0.00	228.00	2	1,468	0.14%
2022/06/08	0	0.00	1	242.00	239.50	-1	1,503	-0.07%
2022/06/06	0	0.00	1	229.50	230.00	-1	1,490	-0.07%
2022/06/02	1	224.50	1	225.00	225.00	0	1,509	0.00%
2022/05/31	1	234.00	1	234.50	232.50	0	1,536	0.00%
2022/05/27	1	232.00	0	0.00	232.50	1	1,540	0.06%
2022/05/26	0	0.00	1	234.50	233.00	-1	1,531	-0.07%
2022/05/25	1	227.00	0	0.00	226.00	1	1,537	0.07%
2022/05/24	1	225.50	0	0.00	225.00	1	1,567	0.06%
2022/05/20	1	225.50	1	228.50	228.00	0	1,568	0.00%
2022/04/28	3	223.83	1	216.00	216.00	2	1,471	0.14%
2022/04/11	1	243.50	1	242.50	240.00	0	1,717	0.00%
2022/03/23	0	0.00	1	260.00	258.50	-1	1,834	-0.05%
2022/03/16	1	242.00	0	0.00	244.50	1	1,926	0.05%
2022/03/14	1	250.00	0	0.00	252.50	1	1,981	0.05%
2022/03/11	2	254.00	3	254.83	253.00	-1	2,037	-0.05%
2022/03/10	0	0.00	1	261.00	260.00	-1	2,060	-0.05%
2022/03/07	0	0.00	1	263.00	262.00	-1	2,204	-0.05%
2022/03/04	1	271.50	1	273.00	273.00	0	2,270	0.00%
2022/03/03	1	273.50	0	0.00	274.00	1	2,377	0.04%
2022/02/25	2	269.00	2	270.50	270.00	0	2,809	0.00%
2022/02/24	0	0.00	10	279.00	279.00	-10	2,769	-0.36%
2022/02/23	11	287.41	0	0.00	288.00	11	2,745	0.40%
2022/02/22	0	0.00	2	273.00	279.00	-2	2,740	-0.07%
2022/02/10	1	284.00	2	284.75	285.50	-1	2,800	-0.04%
2022/02/08	2	279.00	1	282.50	275.00	1	2,765	0.04%
2022/01/25	1	266.00	1	265.50	265.00	0	2,759	0.00%
2022/01/21	0	0.00	2	275.00	273.00	-2	2,912	-0.07%
2022/01/19	1	278.00	2	280.50	281.50	-1	3,081	-0.03%
2022/01/18	1	279.00	1	276.00	276.00	0	3,068	0.00%
2022/01/12	2	262.00	1	264.00	262.00	1	3,013	0.03%
2022/01/11	1	265.50	1	263.50	262.50	0	3,042	0.00%
2022/01/07	2	274.50	0	0.00	273.00	2	3,006	0.07%
2022/01/06	0	0.00	2	285.00	285.00	-2	2,994	-0.07%
2022/01/05	2	278.25	1	279.50	280.50	1	2,959	0.03%
2022/01/03	2	281.25	3	284.67	277.50	-1	2,917	-0.03%
2021/12/29	0	0.00	2	279.50	279.50	-2	2,985	-0.07%
2021/12/28	1	276.00	1	278.00	277.50	0	3,023	0.00%
2021/12/27	0	0.00	1	278.50	277.50	-1	3,036	-0.03%
2021/12/24	1	276.50	0	0.00	276.50	1	3,067	0.03%
2021/12/23	0	0.00	1	279.50	281.00	-1	3,102	-0.03%
2021/12/22	2	273.25	1	277.00	275.50	1	3,196	0.03%
2021/12/21	1	273.50	1	275.50	275.50	0	3,230	0.00%
2021/12/20	1	276.50	1	278.50	275.50	0	3,335	0.00%
2021/12/17	2	277.00	1	276.00	276.50	1	3,522	0.03%
2021/12/15	1	274.50	0	0.00	275.00	1	3,697	0.03%
2021/12/14	2	272.00	0	0.00	274.00	2	3,727	0.05%
2021/12/13	2	277.50	2	277.00	279.00	0	3,776	0.00%
2021/12/10	0	0.00	1	280.50	280.00	-1	3,791	-0.03%
2021/12/09	1	278.00	0	0.00	276.50	1	3,775	0.03%
2021/12/06	0	0.00	1	275.00	275.50	-1	3,683	-0.03%
2021/12/02	3	268.00	0	0.00	269.00	3	3,709	0.08%
2021/11/30	0	0.00	1	279.50	280.00	-1	3,673	-0.03%
2021/11/29	4	276.88	6	278.50	280.00	-2	3,617	-0.06%
2021/11/25	3	264.17	2	265.00	269.50	1	3,423	0.03%
2021/11/23	0	0.00	1	229.00	228.50	-1	3,137	-0.03%
2021/11/22	0	0.00	4	229.00	233.00	-4	3,163	-0.13%
2021/11/18	1	231.00	0	0.00	232.00	1	3,259	0.03%
2021/11/11	1	234.00	1	229.50	229.50	0	3,612	0.00%
2021/11/10	0	0.00	1	231.00	231.00	-1	3,631	-0.03%
2021/11/09	0	0.00	1	232.00	232.00	-1	3,672	-0.03%
2021/11/08	0	0.00	1	230.00	230.00	-1	3,693	-0.03%
2021/11/04	1	232.00	2.2	231.39	231.50	-1.2	3,773	-0.03%
2021/11/02	1	227.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	1	231.50	2	231.50	234.00	-1	3,739	-0.03%
2021/10/29	4	237.00	5	237.30	240.50	-1	3,719	-0.03%
2021/10/28	5	240.90	10	243.95	240.50	-5	3,647	-0.14%
2021/10/27	2	228.00	0	0.00	227.50	2	3,510	0.06%
2021/10/25	2	218.00	0	0.00	218.00	2	3,543	0.06%
2021/10/22	0	0.00	1	217.00	217.50	-1	3,611	-0.03%
2021/10/19	1	215.50	1	215.50	215.00	0	3,662	0.00%
2021/10/08	1	217.00	1	214.50	214.50	0	4,063	0.00%
2021/10/06	3	215.33	2	205.25	203.00	1	4,424	0.02%
2021/10/05	4	214.50	0	0.00	218.00	4	4,455	0.09%
2021/10/01	0	0.00	1	212.00	210.00	-1	4,708	-0.02%
2021/09/30	1	218.00	1	218.00	217.50	0	4,747	0.00%
2021/09/29	1	212.00	0	0.00	214.50	1	4,766	0.02%
2021/09/27	1	224.00	2	227.00	226.00	-1	4,791	-0.02%
2021/09/24	6	240.00	3	239.67	238.00	3	4,799	0.06%
2021/09/23	1	238.50	2	242.25	249.00	-1	4,906	-0.02%
2021/09/22	1	230.50	2	234.50	232.50	-1	4,880	-0.02%
2021/09/17	2	228.50	2	230.00	227.50	0	4,910	0.00%
2021/09/15	1	217.50	1	218.50	219.50	0	4,949	0.00%
2021/09/10	1	222.00	1	223.50	225.00	0	5,283	0.00%
2021/09/08	1	217.00	0	0.00	221.50	1	5,474	0.02%
2021/09/06	1	237.50	1	231.50	231.00	0	5,819	0.00%
2021/09/03	1	232.00	0	0.00	232.00	1	6,323	0.02%
2021/08/25	0	0.00	1	235.00	234.00	-1	6,919	-0.01%
2021/08/24	0	0.00	1	240.00	236.50	-1	6,895	-0.01%
2021/08/23	1	230.50	1	231.50	231.50	0	6,849	0.00%
2021/08/20	1	234.00	1	233.00	235.50	0	6,776	0.00%
2021/08/19	3	228.50	3	229.17	228.00	0	6,662	0.00%
2021/08/18	1	214.00	1	218.50	222.50	0	6,518	0.00%
2021/08/13	0	0.00	2	208.75	208.00	-2	6,388	-0.03%
2021/08/11	0	0.00	1	211.00	212.50	-1	6,325	-0.02%
2021/08/10	0	0.00	1	216.00	215.50	-1	6,296	-0.02%
2021/08/04	1	218.50	1	218.50	218.50	0	6,424	0.00%
2021/08/03	2	219.75	2	220.00	223.00	0	6,436	0.00%
2021/07/30	1	233.50	0	0.00	225.00	1	6,417	0.02%
2021/07/28	0	0.00	1	222.00	230.00	-1	6,440	-0.02%
2021/07/27	0	0.00	1	231.00	231.00	-1	6,431	-0.02%
2021/07/23	0	0.00	2	231.25	230.50	-2	6,497	-0.03%
2021/07/21	1	235.50	3	236.50	236.00	-2	6,487	-0.03%
2021/07/20	5	237.60	1	234.50	231.00	4	6,444	0.06%
2021/07/19	2	246.00	1	243.00	242.50	1	6,365	0.02%
2021/07/16	1	238.50	5	236.80	238.50	-4	6,324	-0.06%
2021/07/15	5	230.50	3	229.17	229.00	2	6,315	0.03%
2021/07/14	4	229.88	19	228.63	231.00	-15	6,357	-0.24%
2021/07/13	27	223.48	13	226.27	223.50	14	6,213	0.23%
2021/07/12	2	219.75	26	219.04	216.00	-24	5,986	-0.40%
2021/07/09	30	222.63	4	222.63	218.50	26	5,895	0.44%
2021/07/08	1	220.00	1	218.00	219.00	0	5,800	0.00%
2021/07/07	2	217.50	9	217.44	217.00	-7	5,702	-0.12%
2021/07/06	1	218.00	0	0.00	218.00	1	5,637	0.02%
2021/07/05	2	220.75	10	221.40	223.00	-8	5,602	-0.14%
2021/07/02	4	213.88	7	214.93	216.50	-3	5,516	-0.05%
2021/07/01	9	212.44	38	208.45	210.00	-29	5,441	-0.53%
2021/06/30	31	222.58	11	218.86	218.00	20	5,335	0.37%
2021/06/29	21	218.14	11	219.27	235.00	10	5,040	0.20%
2021/06/28	23	216.02	30	213.23	214.00	-7	4,878	-0.14%
2021/06/25	16	216.00	9	213.67	213.50	7	4,808	0.15%
2021/06/24	1	212.50	19	214.63	215.50	-18	4,769	-0.38%
2021/06/23	2	211.50	8	213.56	213.50	-6	4,707	-0.13%
2021/06/22	6	215.08	1	220.50	204.50	5	4,599	0.11%
2021/06/21	3	210.00	1	211.50	213.50	2	4,411	0.05%
2021/06/18	16	211.94	5	212.00	212.00	11	4,352	0.25%
2021/06/17	15	212.30	16	212.81	214.00	-1	4,266	-0.02%
2021/06/16	3	207.00	3	211.33	210.00	0	4,131	0.00%
2021/06/15	34	208.74	12	209.00	207.50	22	3,979	0.55%
2021/06/11	14	200.82	12	199.46	202.00	2	3,694	0.05%
2021/06/10	30	189.55	38.1	193.43	196.50	-8.1	3,145	-0.26%
2021/06/09	6.1	174.09	5	177.00	179.00	1.1	2,673	0.04%
2021/06/08	0	0.00	5	165.30	168.50	-5	2,532	-0.20%
2021/06/07	1	163.00	1	162.00	162.50	0	2,494	0.00%
2021/05/25	0	0.00	3	160.83	161.00	-3	2,825	-0.11%
2021/05/14	0	0.00	1	158.00	157.00	-1	3,134	-0.03%
2021/05/12	5	153.40	0	0.00	150.00	5	3,057	0.16%
2021/05/10	0	0.00	1	168.50	168.00	-1	2,951	-0.03%
2021/05/05	2	170.50	1	166.00	165.00	1	2,958	0.03%
2021/05/04	3	181.83	2	173.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	3	182.83	179.50	-3	2,904	-0.10%
2021/04/29	2	179.75	4	178.50	178.00	-2	2,873	-0.07%
2021/04/27	1	184.50	5	181.60	182.00	-4	2,856	-0.14%
2021/04/26	3	181.67	0	0.00	182.00	3	2,860	0.10%
2021/04/23	2	177.00	3	179.00	179.50	-1	2,857	-0.03%
2021/04/22	3	179.17	1	175.00	175.00	2	2,904	0.07%
2021/04/21	4	177.63	6	178.67	181.00	-2	2,884	-0.07%
2021/04/20	8	174.19	7	175.36	175.50	1	2,832	0.04%
2021/04/16	1	170.00	1	169.00	169.50	0	2,731	0.00%
2021/04/14	1	171.00	14	172.46	169.00	-13	2,753	-0.47%
2021/04/09	0	0.00	32	172.11	169.00	-32	2,815	-1.14%
2021/04/08	3	171.00	0	0.00	171.50	3	2,808	0.11%
2021/04/06	0	0.00	10	167.50	167.50	-10	2,799	-0.36%
2021/03/30	0	0.00	25	169.50	170.00	-25	2,831	-0.88%
2021/03/29	66	170.67	0	0.00	171.00	66	2,947	2.24%
2021/03/25	0	0.00	2	167.00	165.00	-2	2,934	-0.07%
2021/03/24	0	0.00	10	167.50	168.00	-10	2,935	-0.34%
2021/03/22	3	169.33	0	0.00	170.00	3	2,968	0.10%
2021/03/16	0	0.00	1	169.00	170.00	-1	3,128	-0.03%
2021/03/15	0	0.00	0	169.00	168.50	0	3,166	0.00%
2021/03/12	6	171.33	0	0.00	169.50	6	3,180	0.19%
2021/03/09	0	0.00	1	166.00	165.50	-1	3,196	-0.03%
2021/03/08	1	170.00	0	0.00	166.00	1	3,191	0.03%
2021/03/04	2	174.25	3	171.17	170.00	-1	3,169	-0.03%
2021/03/03	10	171.00	0	0.00	172.00	10	3,145	0.32%
2021/03/02	11	172.09	4	174.38	169.00	7	3,132	0.22%
2021/02/26	1	164.00	9	167.83	169.00	-8	3,074	-0.26%
2021/02/25	7	163.71	2	162.50	163.00	5	2,982	0.17%
2021/02/24	13	172.31	2	168.50	166.50	11	2,927	0.38%
2021/02/23	0	0.00	1	168.00	169.00	-1	2,907	-0.03%
2021/02/22	2	169.00	15	168.33	168.50	-13	3,006	-0.43%
2021/02/19	1	166.00	1	168.00	169.00	0	3,025	0.00%
2021/02/18	2	165.00	6	164.33	164.50	-4	3,009	-0.13%
2021/02/17	6	163.25	0	0.00	164.00	6	3,109	0.19%
2021/02/05	1	160.00	5	158.60	161.50	-4	3,085	-0.13%
2021/02/04	4	157.00	1	157.00	157.00	3	3,021	0.10%
2021/01/29	3	150.33	0	0.00	150.50	3	3,059	0.10%
2021/01/28	3	157.83	0	0.00	156.50	3	3,028	0.10%
2021/01/27	2	161.00	1	161.00	162.50	1	3,002	0.03%
2021/01/26	0	0.00	3	162.67	161.00	-3	3,034	-0.10%
2021/01/22	0	0.00	1	159.50	161.50	-1	3,034	-0.03%
2021/01/21	1	155.50	0	0.00	156.00	1	2,990	0.03%
2021/01/19	2	158.00	0	0.00	158.50	2	2,944	0.07%
2021/01/18	2	157.00	1	159.00	159.50	1	2,926	0.03%
2021/01/15	1	167.00	0	0.00	161.00	1	2,897	0.03%
2021/01/14	0	0.00	5	160.10	165.50	-5	2,845	-0.18%
2021/01/12	0	0.00	2	161.00	157.00	-2	2,771	-0.07%
2021/01/11	1	160.00	0	0.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	1	158.00	159.00	-1	2,821	-0.04%
2021/01/07	0	0.00	1	157.50	157.50	-1	2,801	-0.04%
2021/01/06	1	162.00	1	162.00	155.50	0	2,791	0.00%
2021/01/05	2	159.00	0	0.00	159.00	2	2,719	0.07%
2020/12/31	0	0.00	15	157.50	157.00	-15	2,668	-0.56%
2020/12/30	8	156.00	0	0.00	155.50	8	2,650	0.30%
2020/12/25	10	157.00	1	157.00	157.50	9	2,700	0.33%
2020/12/24	0	0.00	2	158.50	157.50	-2	2,711	-0.07%
2020/12/23	2	157.75	6	158.42	157.00	-4	2,705	-0.15%
2020/12/22	0	0.00	1	156.00	153.00	-1	2,671	-0.04%
2020/12/21	0	0.00	1	156.00	156.00	-1	2,678	-0.04%
2020/12/18	1	157.50	2	156.50	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	2	155.25	154.50	-2	2,677	-0.07%
2020/12/15	2	152.00	0	0.00	150.50	2	2,676	0.07%
2020/12/14	0	0.00	1	155.50	155.50	-1	2,674	-0.04%
2020/12/11	4	152.25	2	151.00	153.00	2	2,705	0.07%
2020/12/10	5	156.80	0	0.00	155.00	5	2,689	0.19%
2020/12/09	6	158.83	2	160.75	161.00	4	2,652	0.15%
2020/12/08	4	156.50	1	156.00	156.00	3	2,668	0.11%
2020/12/07	2	154.50	0	0.00	154.00	2	2,702	0.07%
2020/11/23	5	156.50	0	0.00	156.00	5	2,957	0.17%
2020/11/19	7	155.21	0	0.00	155.50	7	2,993	0.23%
2020/11/18	1	159.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	3	163.00	20	167.00	162.00	-17	2,946	-0.58%
2020/11/16	21	161.64	1	156.00	163.00	20	3,021	0.66%
2020/11/13	0	0.00	4	152.63	153.50	-4	2,923	-0.14%
2020/11/12	1	153.00	0	0.00	153.00	1	2,918	0.03%
2020/11/11	0	0.00	2	150.75	152.50	-2	2,920	-0.07%
2020/11/09	1	146.50	0	0.00	147.50	1	2,891	0.03%
2020/11/05	1	147.00	0	0.00	147.50	1	2,907	0.03%
2020/11/03	4	145.13	0	0.00	145.50	4	2,976	0.13%
2020/10/29	0	0.00	20	145.75	151.00	-20	3,088	-0.65%
2020/10/20	0	0.00	2	156.50	156.50	-2	3,530	-0.06%
2020/10/19	0	0.00	2	154.75	156.00	-2	3,701	-0.05%
2020/10/16	0	0.00	2	150.00	150.00	-2	3,652	-0.05%
2020/10/15	3	147.50	0	0.00	150.00	3	3,715	0.08%
2020/10/12	1	149.00	1	149.50	149.50	0	3,795	0.00%
2020/10/07	1	153.00	0	0.00	153.50	1	4,063	0.02%
2020/09/30	0	0.00	1	145.50	146.00	-1	4,134	-0.02%
2020/09/25	1	145.50	3	143.67	144.50	-2	4,297	-0.05%
2020/09/17	0	0.00	1	157.50	158.00	-1	4,590	-0.02%
2020/09/15	1	155.50	1	157.00	156.00	0	4,610	0.00%
2020/09/11	1	150.00	0	0.00	149.50	1	4,703	0.02%
2020/09/08	0	0.00	61	158.65	156.50	-61	4,825	-1.26%
2020/09/07	2	164.25	6	159.42	158.50	-4	4,823	-0.08%
2020/09/03	2	170.50	8	169.31	167.00	-6	4,822	-0.12%
2020/09/02	1	174.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	2	170.50	3	171.50	171.50	-1	4,829	-0.02%
2020/08/31	1	170.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	1	171.50	0	0.00	171.00	1	4,879	0.02%
2020/08/27	8	180.63	1	176.50	175.00	7	4,868	0.14%
2020/08/26	25	177.30	5	176.00	176.00	20	4,822	0.41%
2020/08/25	36	176.03	9	175.22	175.00	27	4,831	0.56%
2020/08/24	36	172.07	1	171.50	172.00	35	4,779	0.73%
2020/08/21	3	169.33	3	169.50	171.50	0	4,811	0.00%
2020/08/20	1	162.00	37	166.31	160.00	-36	4,824	-0.75%
2020/08/19	20	169.50	1	170.50	167.50	19	4,844	0.39%
2020/08/18	0	0.00	30	169.58	168.00	-30	4,938	-0.61%
2020/08/13	1	170.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	2	169.00	1	170.00	170.50	1	5,302	0.02%
2020/08/11	0	0.00	1	169.00	170.50	-1	5,475	-0.02%
2020/08/10	0	0.00	1	169.00	169.00	-1	5,505	-0.02%
2020/08/07	0	0.00	1	174.00	174.00	-1	5,513	-0.02%
2020/08/06	2	176.00	2	174.50	175.00	0	5,573	0.00%
2020/08/05	1	178.50	1	180.50	179.50	0	5,582	0.00%
2020/08/04	37	181.39	202	178.24	177.00	-165	5,671	-2.91%	大賣/鉅額交易
2020/08/03	168	175.99	100	175.55	174.00	68	5,793	1.17%	大買/
2020/07/31	2	174.50	74	176.87	177.00	-72	5,763	-1.25%
2020/07/30	56	172.70	1	172.50	171.50	55	5,751	0.96%
2020/07/29	0	0.00	26	167.10	169.50	-26	5,944	-0.44%
2020/07/28	30	172.17	20	169.50	167.00	10	6,064	0.16%
2020/07/24	55	171.30	1	167.00	168.00	54	6,096	0.89%
2020/07/23	62	170.23	92	172.34	173.00	-30	6,042	-0.50%
2020/07/22	45	165.26	23	164.57	164.00	22	5,865	0.38%
2020/07/21	63	163.87	23	162.20	164.00	40	5,847	0.68%
2020/07/20	21	159.88	1	159.50	160.00	20	5,800	0.34%
2020/07/17	1	159.50	20	156.00	156.00	-19	5,783	-0.33%
2020/07/15	1	159.50	0	0.00	158.50	1	5,784	0.02%
2020/07/14	3	161.67	3	164.83	160.00	0	5,768	0.00%
2020/07/10	0	0.00	12	157.50	156.00	-12	5,639	-0.21%
2020/07/09	0	0.00	97	161.98	161.50	-97	5,612	-1.73%
2020/07/08	1	161.00	50	161.00	163.00	-49	5,584	-0.88%
2020/07/07	15	166.83	0	0.00	162.00	15	5,555	0.27%
2020/07/06	2	169.25	1	166.50	167.00	1	5,503	0.02%
2020/07/03	102	164.75	101	162.53	166.50	1	5,485	0.02%	大買/大賣/
2020/07/02	32	162.61	46	162.55	162.50	-14	5,469	-0.26%
2020/07/01	2	159.00	0	0.00	159.50	2	5,525	0.04%
2020/06/30	3	159.17	1	159.00	159.50	2	5,477	0.04%
2020/06/29	1	157.00	52	157.55	158.50	-51	5,470	-0.93%
2020/06/24	11	154.50	0	0.00	154.50	11	5,387	0.20%
2020/06/23	0	0.00	60	159.92	156.00	-60	5,381	-1.11%
2020/06/22	5	159.00	125	159.90	159.00	-120	5,388	-2.23%	大賣/鉅額交易
2020/06/19	7	159.71	0	0.00	161.00	7	5,449	0.13%
2020/06/18	64	162.52	1	164.00	162.50	63	5,435	1.16%
2020/06/17	88	157.60	0	0.00	158.00	88	5,378	1.64%
2020/06/16	169	156.24	3	156.17	159.00	166	5,352	3.10%	大買/鉅額交易
2020/06/15	73	152.09	2	149.75	149.50	71	5,300	1.34%
2020/06/12	22	148.61	24	145.63	149.00	-2	5,341	-0.04%
2020/06/11	0	0.00	12	156.00	149.00	-12	5,362	-0.22%
2020/06/10	12	153.83	1	152.50	155.00	11	5,315	0.21%
2020/06/09	1	152.00	5.1	150.23	151.50	-4.1	5,398	-0.08%
2020/06/08	4	148.75	1	150.00	148.50	3	5,491	0.05%
2020/06/05	3	148.33	0	0.00	148.00	3	5,509	0.05%
2020/06/04	5	150.50	5	151.30	152.00	0	5,543	0.00%
2020/06/03	0	0.00	1	151.00	151.00	-1	5,575	-0.02%
2020/05/29	1	147.50	0	0.00	147.50	1	5,609	0.02%
2020/05/27	1	152.50	0	0.00	152.00	1	5,630	0.02%
2020/05/26	3	152.50	5	153.10	153.00	-2	5,605	-0.04%
2020/05/25	13	149.35	1	149.00	148.00	12	5,467	0.22%
2020/05/22	4	145.63	0	0.00	143.00	4	5,360	0.07%
2020/05/21	53	146.18	6	144.75	147.00	47	5,300	0.89%
2020/05/20	1	135.00	0	0.00	135.50	1	5,122	0.02%
2020/05/19	2	136.25	2	135.25	135.00	0	5,135	0.00%
2020/05/14	1	144.00	3	141.00	141.00	-2	4,963	-0.04%
2020/05/11	1	148.00	1	148.00	146.00	0	4,952	0.00%
2020/05/08	3	143.50	10	143.50	144.00	-7	4,862	-0.14%
2020/05/07	0	0.00	2	137.25	137.50	-2	4,729	-0.04%
2020/05/05	3	134.67	3	133.83	132.00	0	4,652	0.00%
2020/05/04	4	131.75	2	132.00	130.50	2	4,519	0.04%
2020/04/30	2	129.00	1	125.50	130.00	1	4,509	0.02%
2020/04/28	1	122.00	0	0.00	123.50	1	4,750	0.02%
2020/04/27	0	0.00	2	121.25	122.00	-2	4,804	-0.04%
2020/04/23	1	121.00	0	0.00	123.00	1	4,852	0.02%
2020/04/22	0	0.00	1	119.00	121.50	-1	4,857	-0.02%
2020/04/20	0	0.00	1	124.50	124.50	-1	4,968	-0.02%
2020/04/17	2	124.25	1	123.50	123.00	1	5,041	0.02%
2020/04/15	3	123.00	2	123.25	123.00	1	5,046	0.02%
2020/04/14	1	118.50	3	119.83	120.00	-2	5,035	-0.04%
2020/04/09	1	115.00	0	0.00	115.00	1	5,231	0.02%
2020/04/08	2	116.50	4	116.75	117.00	-2	5,322	-0.04%
2020/04/07	7	116.43	3	116.17	116.00	4	5,334	0.07%
2020/04/06	3	111.50	2	111.25	114.00	1	5,373	0.02%
2020/04/01	1	107.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	1	110.50	1	106.50	106.00	0	5,684	0.00%
2020/03/30	0	0.00	2	104.00	108.00	-2	5,909	-0.03%
2020/03/27	3	108.00	4	107.38	105.50	-1	5,896	-0.02%
2020/03/26	0	0.00	1	106.00	106.50	-1	5,861	-0.02%
2020/03/25	3	105.67	1	105.50	105.50	2	5,822	0.03%
2020/03/24	4	98.70	2	98.20	99.60	2	5,763	0.03%
2020/03/23	2	94.60	3	93.77	92.60	-1	5,773	-0.02%
2020/03/20	1	96.90	1	97.20	97.50	0	5,760	0.00%
2020/03/19	3	90.60	0	0.00	90.00	3	5,736	0.05%
2020/03/18	1	105.00	1	104.50	100.00	0	5,755	0.00%
2020/03/17	1	106.00	5	102.50	101.00	-4	5,731	-0.07%
2020/03/16	0	0.00	1	105.00	104.50	-1	5,664	-0.02%
2020/03/13	2	105.75	1	108.50	109.00	1	5,656	0.02%
2020/03/11	1	126.00	1	124.50	125.50	0	5,449	0.00%
2020/03/10	0	0.00	1	125.00	125.50	-1	5,433	-0.02%
2020/03/06	0	0.00	1	125.50	125.50	-1	5,320	-0.02%
2020/03/04	1	122.50	0	0.00	122.50	1	5,336	0.02%
2020/03/03	2	123.50	2	125.00	123.50	0	5,354	0.00%
2020/03/02	0	0.00	1	119.00	119.00	-1	5,356	-0.02%
2020/02/26	1	128.50	1	128.00	128.00	0	5,350	0.00%
2020/02/25	6	125.83	6	126.33	127.00	0	5,339	0.00%
2020/02/24	2	125.75	2	126.25	126.50	0	5,387	0.00%
2020/02/21	1	125.50	0	0.00	125.50	1	5,418	0.02%
2020/02/19	1	127.00	1	127.50	127.50	0	5,414	0.00%
2020/02/17	1	130.00	2	128.00	128.50	-1	5,496	-0.02%
2020/02/13	1	129.50	2	127.00	127.50	-1	5,663	-0.02%
2020/02/12	2	125.50	3	126.50	127.50	-1	5,725	-0.02%
2020/02/11	1	120.00	1	120.00	120.50	0	5,696	0.00%
2020/02/10	2	116.00	2	120.00	117.50	0	5,887	0.00%
2020/02/06	0	0.00	5	121.00	121.00	-5	6,165	-0.08%
2020/02/04	7	118.71	1	118.00	119.50	6	6,449	0.09%
2020/01/31	1	114.50	0	0.00	115.50	1	6,521	0.02%
2020/01/30	0.1	122.50	0	0.00	122.50	0.1	6,415	0.00%
2020/01/20	2	135.75	0	0.00	136.00	2	6,360	0.03%
2020/01/17	2	136.00	2	135.00	135.50	0	6,369	0.00%
2020/01/15	0	0.00	1	134.00	132.00	-1	6,397	-0.02%
2020/01/14	1	135.50	1	136.00	136.00	0	6,455	0.00%
2020/01/13	0	0.00	2	133.25	134.50	-2	6,416	-0.03%
2020/01/10	1	129.50	0	0.00	129.00	1	6,453	0.02%
2020/01/09	0	0.00	1	132.00	131.00	-1	6,502	-0.02%
2020/01/08	1	128.00	2	128.00	127.00	-1	6,533	-0.02%
2020/01/07	1	129.50	0	0.00	129.50	1	6,544	0.02%
2020/01/06	1	133.00	1	133.50	132.00	0	6,526	0.00%
2020/01/03	1	133.50	0	0.00	133.00	1	6,586	0.02%
2020/01/02	1	135.50	4	136.50	137.50	-3	6,633	-0.05%
2019/12/31	3	137.00	0	0.00	137.00	3	6,621	0.05%
2019/12/30	2	136.75	3	137.50	136.50	-1	6,600	-0.02%
2019/12/27	4	136.63	2	136.25	135.00	2	6,597	0.03%
2019/12/26	4	135.13	5	133.60	135.50	-1	6,497	-0.02%
2019/12/25	3	129.83	5	130.00	131.50	-2	6,244	-0.03%
2019/12/20	0	0.00	1	124.50	125.00	-1	6,103	-0.02%
2019/12/18	1	126.50	1	126.00	124.00	0	6,181	0.00%
2019/12/17	1	124.50	0	0.00	124.50	1	6,162	0.02%
2019/12/16	1	123.00	4	124.63	125.00	-3	6,203	-0.05%
2019/12/13	0	0.00	11	123.05	123.50	-11	6,311	-0.17%
2019/12/12	4	120.63	0	0.00	121.00	4	6,307	0.06%
2019/12/10	4	121.75	0	0.00	121.50	4	6,726	0.06%
2019/12/09	5	124.70	0	0.00	123.00	5	6,764	0.07%
2019/12/06	0	0.00	7	122.57	123.00	-7	6,779	-0.10%
2019/12/05	1	124.00	0	0.00	123.00	1	6,943	0.01%
2019/12/04	1	121.50	0	0.00	122.00	1	7,002	0.01%
2019/12/03	0	0.00	1	122.00	122.50	-1	7,155	-0.01%
2019/12/02	1	118.00	0	0.00	120.00	1	7,182	0.01%
2019/11/27	1	127.00	2	127.50	127.00	-1	7,234	-0.01%
2019/11/26	7	126.00	11	126.50	126.00	-4	7,256	-0.06%
2019/11/22	5	122.10	0	0.00	121.00	5	7,273	0.07%
2019/11/21	1	118.50	0	0.00	121.00	1	7,340	0.01%
2019/11/19	4	124.88	0	0.00	125.00	4	7,409	0.05%
2019/11/18	3	125.17	0	0.00	124.50	3	7,413	0.04%
2019/11/15	1	126.50	1	127.50	126.50	0	7,478	0.00%
2019/11/12	0	0.00	5	122.80	124.00	-5	7,479	-0.07%
2019/11/11	1	119.50	2	118.50	117.50	-1	7,539	-0.01%
2019/11/08	1	119.00	0	0.00	119.00	1	7,534	0.01%
2019/11/07	8	121.31	3	120.00	121.00	5	7,592	0.07%
2019/11/06	2	129.50	0	0.00	125.00	2	7,518	0.03%
2019/11/05	2	131.25	2	133.50	130.50	0	7,426	0.00%
2019/11/04	111	131.80	7	135.29	131.00	104	7,382	1.41%	大買/鉅額交易
2019/11/01	4	130.00	14	131.14	133.00	-10	7,208	-0.14%
2019/10/31	3	129.17	106	129.25	127.50	-103	7,219	-1.43%	大賣/鉅額交易
2019/10/29	1	125.50	2	125.00	126.00	-1	7,315	-0.01%
2019/10/28	1	128.50	0	0.00	129.50	1	7,375	0.01%
2019/10/25	2	130.00	1	130.50	128.00	1	7,378	0.01%
2019/10/24	1	128.50	0	0.00	129.00	1	7,422	0.01%
2019/10/23	2	129.00	0	0.00	128.00	2	7,488	0.03%
2019/10/22	2	130.75	2	132.00	130.50	0	7,499	0.00%
2019/10/18	0	0.00	1	128.00	127.50	-1	7,800	-0.01%
2019/10/17	2	123.75	1	123.50	124.50	1	7,819	0.01%
2019/10/16	3	122.00	2	123.25	122.50	1	7,800	0.01%
2019/10/14	2	127.25	0	0.00	126.50	2	7,838	0.03%
2019/10/09	1	120.00	0	0.00	124.00	1	7,876	0.01%
2019/10/08	7	126.64	1	126.00	125.00	6	7,870	0.08%
2019/10/07	0	0.00	3	131.50	131.50	-3	7,906	-0.04%
2019/10/04	1	127.00	1	129.00	127.50	0	7,970	0.00%
2019/10/03	3	124.83	0	0.00	126.50	3	7,966	0.04%
2019/10/01	0	0.00	6	127.92	129.50	-6	7,933	-0.08%
2019/09/27	5	124.50	1	125.50	125.50	4	7,941	0.05%
2019/09/26	2	129.50	0	0.00	130.00	2	7,968	0.03%
2019/09/25	2	128.75	1	129.00	128.50	1	8,040	0.01%
2019/09/24	2	129.50	4	128.75	128.50	-2	8,341	-0.02%
2019/09/19	1	132.50	2	133.00	132.00	-1	8,483	-0.01%
2019/09/18	2	136.00	0	0.00	134.50	2	8,440	0.02%
2019/09/17	1	139.00	2	140.00	140.00	-1	8,313	-0.01%
2019/09/16	1	139.50	1	138.50	139.00	0	8,364	0.00%
2019/09/12	4	133.00	4	136.38	136.00	0	8,359	0.00%
2019/09/11	0	0.00	1	130.50	130.00	-1	8,218	-0.01%
2019/09/10	1	128.00	0	0.00	127.50	1	8,177	0.01%
2019/09/09	2	130.50	0	0.00	128.00	2	8,163	0.02%
2019/09/04	0	0.00	4	131.00	134.00	-4	7,930	-0.05%
2019/09/02	2	135.00	0	0.00	133.50	2	8,114	0.02%
2019/08/30	0	0.00	2	134.50	132.00	-2	8,096	-0.02%
2019/08/29	1	134.50	0	0.00	136.50	1	8,041	0.01%
2019/08/28	0	0.00	2	135.50	135.50	-2	8,050	-0.02%
2019/08/27	0	0.00	2	135.75	133.50	-2	8,051	-0.02%
2019/08/26	1	132.50	2	136.00	131.50	-1	8,014	-0.01%
2019/08/23	1	135.50	2	138.75	139.00	-1	7,968	-0.01%
2019/08/22	3	139.83	1	140.50	139.50	2	7,947	0.03%
2019/08/20	2	136.75	2	137.50	135.50	0	7,986	0.00%
2019/08/19	0	0.00	1	134.00	134.00	-1	7,943	-0.01%
2019/08/16	1	132.50	0	0.00	131.50	1	7,919	0.01%
2019/08/15	1	131.00	0	0.00	132.50	1	7,896	0.01%
2019/08/14	2	133.50	8	133.06	134.50	-6	7,857	-0.08%
2019/08/13	1	129.00	6	125.67	127.00	-5	7,700	-0.06%
2019/08/12	2	127.00	2	128.50	125.00	0	7,680	0.00%
2019/08/08	3	124.50	3	125.50	126.00	0	7,580	0.00%
2019/08/07	1	123.50	3	122.50	121.50	-2	7,480	-0.03%
2019/08/06	0	0.00	1	116.50	119.00	-1	7,366	-0.01%
2019/08/02	7.1	119.69	0	0.00	118.00	7.1	7,331	0.10%
2019/08/01	1	125.50	8	126.69	126.00	-7	7,255	-0.10%
2019/07/31	0	0.00	2	122.25	120.00	-2	6,983	-0.03%
2019/07/30	7	117.36	0	0.00	119.50	7	6,906	0.10%
2019/07/29	2	122.75	0	0.00	121.50	2	6,894	0.03%
2019/07/26	4	125.50	3	123.83	124.00	1	6,936	0.01%
2019/07/24	2	119.75	1	118.50	120.50	1	6,787	0.01%
2019/07/23	2	119.00	0	0.00	119.50	2	6,821	0.03%
2019/07/22	3	119.83	3	121.33	121.50	0	6,689	0.00%
2019/07/18	1	109.50	1	108.50	109.00	0	6,313	0.00%
2019/07/17	0	0.00	1	112.00	110.00	-1	6,334	-0.02%
2019/07/16	1	114.00	1	112.00	111.00	0	6,304	0.00%
2019/07/15	2	111.75	1	112.50	113.00	1	6,262	0.02%
2019/07/12	0	0.00	5	109.40	110.00	-5	6,250	-0.08%
2019/07/11	1	108.00	7	107.79	108.50	-6	6,257	-0.10%
2019/07/10	2	104.25	1	105.50	102.50	1	6,288	0.02%
2019/07/08	4	100.80	1	98.90	99.10	3	6,186	0.05%
2019/07/03	4	102.13	6	100.37	99.80	-2	6,297	-0.03%
2019/07/02	3	102.67	5	103.00	102.50	-2	6,275	-0.03%
2019/07/01	8	103.00	29	102.34	103.00	-21	6,241	-0.34%
2019/06/28	1	94.00	48	93.26	93.70	-47	5,961	-0.79%
2019/06/27	46	97.42	8	96.89	95.60	38	6,064	0.63%
2019/06/26	7	95.20	6	94.92	94.80	1	6,140	0.02%
2019/06/25	5	95.36	6	94.87	94.80	-1	6,124	-0.02%
2019/06/24	11	95.33	8	94.78	94.70	3	6,214	0.05%
2019/06/21	5	97.56	7	96.80	95.10	-2	6,306	-0.03%
2019/06/20	1	98.00	0	0.00	98.50	1	6,166	0.02%
2019/06/19	0	0.00	2	93.75	95.70	-2	6,030	-0.03%
2019/06/18	4	91.23	4	90.90	91.40	0	5,919	0.00%
2019/06/17	4	89.33	6	89.95	90.10	-2	5,896	-0.03%
2019/06/14	6	89.90	3	88.60	88.50	3	5,878	0.05%
2019/06/13	5	91.76	3	90.20	90.10	2	5,873	0.03%
2019/06/12	3	89.87	3	91.60	91.70	0	5,956	0.00%
2019/06/11	8	89.16	7	89.20	88.30	1	5,952	0.02%
2019/06/10	1	85.50	4	85.55	87.00	-3	5,811	-0.05%
2019/06/06	1	82.20	3	82.10	82.00	-2	5,772	-0.03%
2019/06/05	6	84.57	5	84.76	84.20	1	5,737	0.02%
2019/06/04	7	84.09	2	84.05	83.40	5	5,710	0.09%
2019/06/03	1	83.70	2	86.45	85.90	-1	5,677	-0.02%
2019/05/31	2	82.85	2	84.10	85.90	0	5,758	0.00%
2019/05/30	4	81.70	5	82.36	82.90	-1	5,783	-0.02%
2019/05/29	4	79.88	2	80.00	80.00	2	5,862	0.03%
2019/05/28	5	81.74	1	82.60	80.00	4	5,885	0.07%
2019/05/23	3	86.77	1	88.50	86.00	2	5,909	0.03%
2019/05/22	1.1	89.62	0	0.00	88.30	1.1	5,997	0.02%
2019/05/21	0	0.00	1	90.70	90.60	-1	6,014	-0.02%
2019/05/20	3	87.13	0	0.00	87.60	3	6,031	0.05%
2019/05/17	2.2	89.13	0	0.00	89.90	2.2	5,988	0.04%
2019/05/16	4	95.60	0	0.00	92.70	4	6,015	0.07%
2019/05/15	0	0.00	1	96.50	97.90	-1	6,111	-0.02%
2019/05/14	2	91.60	2	92.90	94.20	0	6,172	0.00%
2019/05/13	3	93.67	0	0.00	92.80	3	6,252	0.05%
2019/05/10	1	97.80	1	99.30	97.50	0	6,207	0.00%
2019/05/09	1	97.50	2	100.00	98.60	-1	6,259	-0.02%
2019/05/08	0	0.00	6	97.18	97.90	-6	6,174	-0.10%
2019/05/06	2.1	95.19	1	93.20	93.40	1.1	6,159	0.02%
2019/05/03	2	99.75	2	101.00	100.50	0	6,090	0.00%
2019/04/29	5	100.60	3	99.20	97.50	2	6,528	0.03%
2019/04/26	3	99.83	0	0.00	100.00	3	6,595	0.05%
2019/04/25	1	102.50	1	101.00	102.00	0	6,748	0.00%
2019/04/24	4	102.75	0	0.00	103.50	4	6,934	0.06%
2019/04/23	7	104.43	1	103.50	103.50	6	6,876	0.09%
2019/04/22	1	107.50	2	109.50	107.50	-1	6,782	-0.01%
2019/04/19	3	107.33	1	109.50	107.00	2	6,710	0.03%
2019/04/18	4	107.88	2	108.00	107.50	2	6,646	0.03%
2019/04/17	4	110.50	3	110.67	111.50	1	6,561	0.02%
2019/04/16	0	0.00	7	107.07	109.00	-7	6,455	-0.11%
2019/04/15	2	104.25	8	105.00	102.00	-6	6,270	-0.10%
2019/04/12	2	100.50	3	102.67	100.50	-1	6,194	-0.02%
2019/04/11	4	101.13	2	103.00	101.50	2	6,168	0.03%
2019/04/10	2	101.50	1	103.50	103.50	1	6,091	0.02%
2019/04/09	5	101.30	1	103.00	99.70	4	6,018	0.07%
2019/04/08	1	100.50	1	101.00	99.40	0	5,901	0.00%
2019/04/03	1	101.00	1	101.00	100.50	0	5,827	0.00%
2019/04/01	5	104.70	3	102.17	102.50	2	5,726	0.03%
2019/03/29	3	106.50	12	104.08	106.50	-9	5,539	-0.16%
2019/03/28	4	98.03	0	0.00	97.00	4	5,363	0.07%
2019/03/27	3	100.07	2	102.00	99.60	1	5,392	0.02%
2019/03/26	2	97.45	7	97.61	98.40	-5	5,369	-0.09%
2019/03/25	1	92.30	0	0.00	93.50	1	5,347	0.02%
2019/03/22	3	96.77	2	98.20	96.10	1	5,353	0.02%
2019/03/21	1	98.10	1	98.90	98.00	0	5,329	0.00%
2019/03/20	1	96.70	1	98.00	96.60	0	5,318	0.00%
2019/03/19	1	97.50	0	0.00	97.00	1	5,316	0.02%
2019/03/18	1	98.30	1	97.30	97.30	0	5,336	0.00%
2019/03/15	3	98.67	0	0.00	98.00	3	5,323	0.06%
2019/03/14	0	0.00	2	95.20	96.30	-2	5,242	-0.04%
2019/03/12	1	93.30	1	94.10	93.50	0	5,329	0.00%
2019/03/11	16	94.13	15	93.80	91.60	1	5,409	0.02%
2019/03/08	1	93.30	1	94.00	93.80	0	5,478	0.00%
2019/03/07	0	0.00	2	93.50	93.30	-2	5,476	-0.04%
2019/03/06	4	92.53	13	93.62	93.00	-9	5,457	-0.16%
2019/03/05	12	95.06	11	92.25	94.90	1	5,344	0.02%
2019/03/04	10	93.90	2	92.85	93.00	8	5,294	0.15%
2019/02/27	0	0.00	3	95.33	95.20	-3	5,163	-0.06%
2019/02/26	5	94.76	8	95.30	94.10	-3	5,066	-0.06%
2019/02/25	6	96.12	5.1	95.91	96.50	0.9	4,981	0.02%
2019/02/22	22	94.93	34	94.01	93.50	-12	4,873	-0.25%
2019/02/21	13	93.74	2	92.80	92.30	11	4,762	0.23%
2019/02/20	7	92.44	7	91.66	90.20	0	4,623	0.00%
2019/02/19	1	89.30	2	89.50	90.00	-1	4,541	-0.02%
2019/02/15	7	87.89	11	87.91	88.20	-4	4,421	-0.09%
2019/02/14	24	86.01	12	88.48	87.00	12	4,304	0.28%
2019/02/13	5	84.64	6	85.17	84.50	-1	4,141	-0.02%
2019/02/12	4	83.18	5	83.84	82.00	-1	4,023	-0.02%
2019/02/11	1	81.00	0	0.00	80.40	1	3,909	0.03%
2019/01/30	3	79.93	2	80.50	80.00	1	3,887	0.03%
2019/01/28	3	79.00	2	79.00	77.50	1	3,806	0.03%
2019/01/24	1	80.70	1	80.20	80.10	0	3,808	0.00%
2019/01/23	4	82.10	3	82.90	81.50	1	3,787	0.03%
2019/01/22	6	78.73	5	79.90	79.50	1	3,554	0.03%
2019/01/21	5	78.42	7.1	79.99	80.40	-2.1	3,406	-0.06%
2019/01/18	3	77.27	4	78.40	76.60	-1	3,335	-0.03%
2019/01/17	3	74.53	1	75.70	74.30	2	3,250	0.06%
2019/01/16	21	72.21	27	74.47	75.70	-6	3,108	-0.19%
2019/01/09	1	68.60	0	0.00	68.50	1	2,971	0.03%
2019/01/08	0	0.00	1	69.40	69.00	-1	2,977	-0.03%
2019/01/07	3	68.77	5	68.86	68.60	-2	2,978	-0.07%
2019/01/02	1	66.50	1	67.30	66.50	0	3,099	0.00%
2018/12/27	0	0.00	3	66.47	65.40	-3	3,084	-0.10%
2018/12/26	2	66.05	2	66.20	64.50	0	3,070	0.00%
2018/12/21	0	0.00	2	66.30	67.50	-2	3,076	-0.07%
2018/12/20	1	67.40	0	0.00	64.20	1	3,016	0.03%
2018/12/19	5	67.22	3	67.63	67.40	2	2,947	0.07%
2018/12/18	1	71.20	0	0.00	68.90	1	2,836	0.04%
2018/12/17	1	76.20	0	0.00	75.70	1	2,734	0.04%
2018/12/14	2	77.15	2	77.50	77.30	0	2,734	0.00%
2018/12/13	3	79.93	2	80.25	78.40	1	2,716	0.04%
2018/12/12	1.1	80.65	0	0.00	81.20	1.1	2,686	0.04%
2018/12/11	5	81.68	8	80.96	81.00	-3	2,684	-0.11%
2018/12/10	3	76.67	3	78.57	77.50	0	2,655	0.00%
2018/12/07	2	76.95	0	0.00	76.20	2	2,633	0.08%
2018/12/06	3	78.67	0	0.00	76.30	3	2,565	0.12%
2018/12/05	11	84.65	0	0.00	82.90	11	2,542	0.43%
2018/12/04	3	87.10	7.1	85.21	88.10	-4.1	2,457	-0.17%
2018/12/03	1	74.50	6	78.10	80.10	-5	2,343	-0.21%
2018/11/30	7	73.67	4	73.73	72.90	3	2,262	0.13%
2018/11/29	2	75.45	1	75.40	75.00	1	2,259	0.04%
2018/11/28	2	73.35	5	74.08	73.80	-3	2,275	-0.13%
2018/11/27	6	72.95	8	72.69	72.60	-2	2,265	-0.09%
2018/11/26	1	69.00	0	0.00	69.00	1	2,259	0.04%
2018/11/22	0	0.00	1	71.80	70.20	-1	2,381	-0.04%
2018/11/20	0	0.00	1	71.90	71.90	-1	2,482	-0.04%
2018/11/19	0.1	71.90	0	0.00	72.30	0.1	2,512	0.00%
2018/11/16	2	71.05	0	0.00	70.60	2	2,532	0.08%
2018/11/13	1	67.90	0	0.00	69.00	1	2,634	0.04%
2018/11/09	2.1	69.74	0	0.00	69.70	2.1	2,654	0.08%
2018/11/06	3	71.13	1	69.90	70.00	2	2,714	0.07%
2018/11/05	1	66.90	3	70.00	72.00	-2	2,727	-0.07%
2018/11/02	2	68.90	3	69.40	68.90	-1	2,730	-0.04%
2018/11/01	2	64.60	2	65.75	66.00	0	2,732	0.00%
2018/10/31	0	0.00	2	60.50	61.90	-2	2,732	-0.07%
2018/10/26	3	55.23	2	58.65	56.20	1	2,892	0.03%
2018/10/25	2	59.60	1	59.20	59.20	1	2,941	0.03%
2018/10/23	2	68.40	0	0.00	67.50	2	2,860	0.07%
2018/10/22	1	72.60	1	73.00	72.50	0	2,837	0.00%
2018/10/19	1	72.40	0	0.00	74.60	1	2,830	0.04%
2018/10/02	2	85.50	0	0.00	85.40	2	2,727	0.07%
2018/09/28	0	0.00	1	85.80	86.00	-1	2,749	-0.04%
2018/09/17	2	82.75	0	0.00	82.00	2	2,697	0.07%
2018/09/14	0	0.00	1	84.30	84.40	-1	2,685	-0.04%
2018/09/13	0	0.00	1	81.70	81.00	-1	2,676	-0.04%
2018/09/10	1	80.60	0	0.00	78.00	1	2,613	0.04%
2018/09/07	0.2	84.60	1	89.00	84.40	-0.8	2,634	-0.03%
2018/09/06	1	89.00	0	0.00	88.60	1	2,625	0.04%
2018/09/04	0	0.00	2	89.60	90.60	-2	2,592	-0.08%
2018/08/30	3	88.03	0	0.00	88.40	3	2,579	0.12%
2018/08/29	1	94.40	2	93.65	94.40	-1	2,556	-0.04%
2018/08/28	1	92.20	0	0.00	92.50	1	2,553	0.04%
2018/08/27	0	0.00	1	93.20	93.00	-1	2,537	-0.04%
2018/08/24	1	88.70	1	89.60	89.50	0	2,561	0.00%
2018/08/23	1	91.50	1	92.20	91.80	0	2,543	0.00%
2018/08/22	3	90.70	1	92.20	89.90	2	2,536	0.08%
2018/08/21	1	90.70	2	91.20	91.20	-1	2,507	-0.04%
2018/08/20	1	87.20	3	89.30	88.50	-2	2,505	-0.08%
2018/08/16	5	93.02	5	93.74	91.70	0	2,463	0.00%
2018/08/15	2	93.60	1	93.30	92.90	1	2,455	0.04%
2018/08/14	0	0.00	2.1	96.09	95.50	-2.1	2,477	-0.08%
2018/08/13	2	96.65	1	94.50	93.60	1	2,460	0.04%
2018/08/10	4	99.03	1.1	100.43	99.00	3	2,449	0.12%
2018/08/09	3	97.53	6	98.78	99.20	-3	2,407	-0.12%
2018/08/08	3	97.13	3	97.57	98.00	0	2,384	0.00%
2018/08/07	2	96.30	2	97.70	94.30	0	2,351	0.00%
2018/08/06	2	95.35	1	96.60	94.90	1	2,370	0.04%
2018/08/03	5	95.22	0	0.00	94.10	5	2,562	0.20%
2018/08/02	3	93.47	4	95.78	98.50	-1	2,562	-0.04%
2018/08/01	3	94.50	4	94.35	96.00	-1	2,486	-0.04%
2018/07/31	1	87.60	1	88.70	88.00	0	2,416	0.00%
2018/07/30	1	84.90	0	0.00	85.60	1	2,440	0.04%
2018/07/24	1	81.20	1	82.40	83.60	0	2,546	0.00%
2018/07/23	2	84.15	1	84.90	84.90	1	2,652	0.04%
2018/07/20	2	84.30	4	84.40	84.80	-2	2,676	-0.07%
2018/07/19	0	0.00	1	80.30	80.00	-1	2,709	-0.04%
2018/07/09	0	0.00	1	75.50	75.50	-1	3,000	-0.03%
2018/07/05	1	78.60	1	80.30	78.90	0	2,975	0.00%
2018/06/15	1	85.60	0	0.00	84.50	1	3,368	0.03%
2018/06/12	1	87.70	0	0.00	87.60	1	3,369	0.03%
2018/06/11	1	89.10	0	0.00	89.20	1	3,430	0.03%
2018/06/08	2	88.90	0	0.00	88.60	2	3,424	0.06%
2018/06/05	2	87.60	1	88.30	87.10	1	3,351	0.03%
2018/05/28	0	0.00	1	85.20	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	1	80.90	83.40	-1	3,301	-0.03%
2018/05/24	0	0.00	1	82.80	82.50	-1	3,325	-0.03%
2018/05/23	2	84.40	0	0.00	83.90	2	3,379	0.06%
2018/05/22	1	84.40	1	86.40	85.80	0	3,381	0.00%
2018/05/18	5	85.70	5	85.92	85.10	0	3,412	0.00%
2018/05/16	0	0.00	1	84.20	83.50	-1	3,417	-0.03%
2018/05/15	0.1	83.30	0	0.00	83.50	0.1	3,424	0.00%
2018/05/11	2	82.00	0	0.00	83.60	2	3,406	0.06%
2018/05/07	0	0.00	4	69.70	69.50	-4	3,062	-0.13%
2018/05/04	1	71.80	2	72.25	70.50	-1	3,039	-0.03%
2018/05/02	1	73.20	1	72.60	73.00	0	2,976	0.00%
2018/04/27	0	0.00	1	72.00	72.00	-1	2,924	-0.03%
2018/04/26	30	76.92	30	74.80	74.70	0	2,810	0.00%
2018/04/24	0	0.00	2	74.70	76.80	-2	2,821	-0.07%
2018/04/23	5	80.62	5	81.26	78.00	0	2,818	0.00%
2018/04/20	0.1	85.00	6	84.52	84.10	-5.9	2,781	-0.21%
2018/04/18	2	89.20	2	87.90	87.60	0	2,796	0.00%
2018/04/17	1	88.30	1	89.30	88.90	0	2,779	0.00%
2018/04/16	0.1	88.50	0	0.00	88.50	0.1	2,770	0.00%
2018/04/13	1	90.60	0	0.00	90.50	1	2,746	0.04%
2018/04/11	2	91.30	2	89.90	89.50	0	2,745	0.00%
2018/04/10	1.2	89.60	1	91.10	91.00	0.2	2,771	0.01%
2018/04/09	4	89.75	5	87.50	87.50	-1	2,778	-0.04%
2018/04/03	1	92.00	0	0.00	91.70	1	2,747	0.04%
2018/04/02	1	94.10	0	0.00	93.20	1	2,772	0.04%
2018/03/30	1.1	96.00	1	97.00	94.40	0.1	2,830	0.00%
2018/03/28	1	95.30	0	0.00	94.10	1	2,833	0.04%
2018/03/27	2	97.55	0	0.00	96.60	2	2,851	0.07%
2018/03/23	3	95.10	2	95.60	95.10	1	3,061	0.03%
2018/03/22	4	99.10	0	0.00	98.10	4	3,053	0.13%
2018/03/21	0	0.00	0.3	102.50	101.50	-0.3	3,027	-0.01%
2018/03/19	2	108.25	2	106.00	106.00	0	3,025	0.00%
2018/03/16	4	106.75	4	110.00	110.00	0	3,068	0.00%
2018/03/13	0	0.00	3.7	104.54	105.00	-3.7	3,203	-0.12%
2018/03/12	1.4	102.37	0	0.00	102.00	1.4	3,292	0.04%
2018/03/08	0.2	102.50	0	0.00	102.50	0.2	3,408	0.01%
2018/03/07	2.2	102.50	0	0.00	102.00	2.2	3,449	0.06%
2018/03/05	0	0.00	20	104.50	105.50	-20	3,508	-0.57%
2018/03/02	4	104.00	0	0.00	104.00	4	3,521	0.11%
2018/03/01	2	108.00	0	0.00	109.50	2	3,489	0.06%
2018/02/21	20	106.50	4	105.75	106.50	16	3,435	0.47%
2018/02/12	0.1	102.00	2	101.50	102.00	-2	3,415	-0.06%
2018/02/09	0.2	101.00	0	101.00	101.00	0.2	3,417	0.01%
2018/02/06	5	98.12	0	0.00	95.40	5	3,387	0.15%
2018/02/01	1.1	104.17	0	0.00	107.50	1.1	3,346	0.03%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	1	104.50	0	0.00	103.00	1	3,368	0.03%
2018/01/29	3	105.33	1	103.50	106.50	2	3,358	0.06%
2018/01/26	1	99.60	0	0.00	99.70	1	3,331	0.03%
2018/01/25	2	100.20	0	0.00	99.50	2	3,383	0.06%
2018/01/24	1	99.90	0	0.00	101.50	1	3,406	0.03%
2018/01/22	3	101.00	0	0.00	101.50	3	3,522	0.09%
2018/01/16	2	111.00	2	111.50	110.00	0	3,336	0.00%
2018/01/15	2	111.00	2	113.50	113.00	0	3,331	0.00%
2018/01/04	0	0.00	3	104.50	105.50	-3	3,366	-0.09%
2018/01/03	0	0.00	2	105.25	104.50	-2	3,380	-0.06%