台光電 (2383)-富邦-員林券商分點個股進出

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
372.5
漲跌
▼2.0
漲幅
-0.53%
成交量
6,478張
產業
上市電子零組件類股
1143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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3.2	374.03	0	0.00	372.50	3.2	8,074	0.04%
2024/04/16	1.4	371.24	0	375.50	374.50	1.4	8,012	0.02%
2024/04/15	7.4	386.30	4	393.88	383.00	3.4	7,911	0.04%
2024/04/12	0.1	404.00	5	401.80	402.00	-4.9	7,801	-0.06%
2024/04/11	2.1	403.48	1	403.50	400.50	1.1	7,786	0.01%
2024/04/10	6.4	409.07	6.1	407.75	405.50	0.3	7,726	0.00%
2024/04/09	4.2	442.11	2.4	440.08	434.50	1.8	7,536	0.02%
2024/04/08	14.1	440.54	6.3	442.07	445.00	7.9	7,447	0.11%
2024/04/03	0.4	414.38	0	412.00	410.50	0.4	7,161	0.01%
2024/04/02	0.1	399.00	0	0.00	400.50	0.1	7,099	0.00%
2024/04/01	1	398.01	0	0.00	398.50	1	7,050	0.01%
2024/03/29	1	402.00	0	0.00	403.50	1	6,968	0.01%
2024/03/28	0.1	408.63	0	0.00	403.00	0.1	6,929	0.00%
2024/03/27	1	415.00	0.1	414.54	415.00	1	6,875	0.01%
2024/03/26	3	412.66	0.2	411.84	409.00	2.8	6,928	0.04%
2024/03/25	1.1	425.02	0.1	423.09	420.50	1	6,947	0.01%
2024/03/22	1.7	429.60	3.2	431.92	427.50	-1.5	6,991	-0.02%
2024/03/21	2.3	425.20	3.1	416.95	420.50	-0.8	6,932	-0.01%
2024/03/20	1	408.15	2	423.50	406.00	-1	6,892	-0.01%
2024/03/19	4	416.88	1	419.53	418.00	3	6,850	0.04%
2024/03/18	3	408.64	2.1	409.02	412.00	1	6,707	0.01%
2024/03/15	5.2	406.54	5	406.90	414.00	0.2	6,620	0.00%
2024/03/14	0.5	396.96	3	405.17	394.00	-2.5	6,383	-0.04%
2024/03/13	10.3	414.22	0	0.00	405.00	10.3	6,128	0.17%
2024/03/12	4.2	460.03	9	474.67	450.00	-4.8	5,815	-0.08%
2024/03/08	1	507.00	0	0.00	490.00	1	5,572	0.02%
2024/03/07	9	526.11	0.1	535.00	522.00	8.9	5,537	0.16%
2024/03/06	0.7	515.85	1.9	520.17	514.00	-1.2	5,502	-0.02%
2024/03/05	0	505.00	2	498.50	498.50	-2	5,595	-0.04%
2024/03/04	3.1	487.30	2	490.50	487.00	1.1	5,646	0.02%
2024/03/01	14.2	495.66	17	502.00	494.00	-2.8	5,785	-0.05%
2024/02/29	1	494.50	0	0.00	495.00	1	5,748	0.02%
2024/02/27	4.3	509.08	1	500.00	504.00	3.3	5,705	0.06%
2024/02/26	5	511.80	0.1	522.00	524.00	4.9	5,677	0.09%
2024/02/23	0.1	502.00	2.1	512.34	510.00	-2	5,669	-0.04%
2024/02/22	1	490.50	0	502.00	490.50	1	5,654	0.02%
2024/02/21	0.1	498.00	13	499.77	492.50	-12.9	5,673	-0.23%
2024/02/20	4	501.25	2	501.75	509.00	2	5,651	0.04%
2024/02/19	0	517.00	0	0.00	515.00	0	5,618	0.00%
2024/02/16	0	529.00	0	0.00	534.00	0	5,631	0.00%
2024/02/15	4	536.75	6.2	537.89	545.00	-2.2	5,569	-0.04%
2024/02/05	2	494.00	2	497.50	497.50	0	5,468	0.00%
2024/02/02	10	478.25	6.3	476.74	475.00	3.7	5,374	0.07%
2024/02/01	1.1	450.12	4	451.14	450.00	-3	5,267	-0.06%
2024/01/31	2.1	466.38	1	463.00	461.00	1.1	5,211	0.02%
2024/01/30	4	470.46	1	453.12	470.50	3	5,137	0.06%
2024/01/29	2	430.50	2	429.77	431.50	0	5,004	0.00%
2024/01/26	3	415.50	3.4	416.38	414.50	-0.4	4,999	-0.01%
2024/01/25	2	418.75	1	416.02	414.50	1	5,057	0.02%
2024/01/24	3	432.50	0	0.00	424.50	3	5,060	0.06%
2024/01/23	0	0.00	2	431.50	439.00	-2	5,118	-0.04%
2024/01/22	1	424.03	6.3	427.31	435.50	-5.3	5,055	-0.10%
2024/01/19	4	397.48	4.1	392.06	396.00	0	4,915	0.00%
2024/01/18	1	387.00	1	391.00	382.00	0	4,946	0.00%
2024/01/17	0	0.00	1	387.00	385.00	-1	4,957	-0.02%
2024/01/16	0	0.00	3.2	392.54	392.00	-3.2	4,953	-0.06%
2024/01/15	0	0.00	1.1	390.00	385.00	-1.1	4,943	-0.02%
2024/01/11	6	367.59	8.1	368.80	376.00	-2.1	4,942	-0.04%
2024/01/10	2	361.00	1	360.00	358.50	1	4,996	0.02%
2024/01/09	1	369.00	1	366.00	366.00	0	5,041	0.00%
2024/01/08	2	372.00	0	0.00	363.00	2	5,081	0.04%
2024/01/05	1	360.50	1	362.50	365.50	0	5,174	0.00%
2024/01/04	2.1	361.33	2	361.50	361.50	0.1	5,204	0.00%
2024/01/03	0.2	362.00	0	0.00	362.50	0.2	5,278	0.00%
2024/01/02	1.1	365.45	0	0.00	366.00	1.1	5,306	0.02%
2023/12/26	0	373.50	0	0.00	374.50	0	5,430	0.00%
2023/12/21	0	0.00	1	361.50	371.00	-1	5,527	-0.02%
2023/12/20	1	365.50	0	0.00	366.50	1	5,483	0.02%
2023/12/19	3.1	365.62	1	365.50	365.50	2.1	5,498	0.04%
2023/12/18	2.2	369.66	1.1	368.86	368.50	1.1	5,526	0.02%
2023/12/15	2	375.00	2	376.25	376.00	0	5,540	0.00%
2023/12/14	3.2	380.99	0	0.00	378.00	3.2	5,498	0.06%
2023/12/12	2	384.75	0	0.00	381.00	2	5,549	0.04%
2023/12/08	0	391.50	3	394.83	393.50	-3	5,705	-0.05%
2023/12/06	0	0.00	2	387.50	386.50	-2	5,793	-0.03%
2023/12/05	0.1	380.06	1	379.00	385.00	-0.9	5,852	-0.02%
2023/12/04	0	398.00	0	0.00	391.50	0	5,829	0.00%
2023/12/01	2.4	389.91	2	386.25	389.00	0.4	5,874	0.01%
2023/11/30	2.2	374.55	2	383.75	380.00	0.2	5,930	0.00%
2023/11/29	6.5	378.73	3	377.47	372.00	3.5	5,868	0.06%
2023/11/28	8.2	380.26	5	377.20	378.50	3.2	5,842	0.05%
2023/11/27	4.1	402.35	2	404.50	398.00	2.1	5,820	0.04%
2023/11/23	0	427.00	0	0.00	422.50	0	5,871	0.00%
2023/11/22	2	424.00	1	425.00	424.50	1	5,915	0.02%
2023/11/21	26	435.67	18	438.33	436.00	8	6,000	0.13%
2023/11/20	1	442.00	1	426.50	440.00	0	6,070	0.00%
2023/11/17	0	0.00	1	420.00	417.50	-1	6,099	-0.02%
2023/11/15	0	0.00	1	420.00	411.00	-1	6,128	-0.02%
2023/11/14	3	419.67	3	421.50	419.00	0	6,211	0.00%
2023/11/10	0	0.00	1	416.00	417.00	-1	6,407	-0.02%
2023/11/09	0	0.00	1	411.00	413.50	-1	6,520	-0.02%
2023/11/08	2	408.00	1	402.00	404.00	1	6,595	0.02%
2023/11/07	1	403.00	1.1	399.52	399.50	-0.1	6,763	0.00%
2023/11/06	0	0.00	1.1	399.91	400.50	-1.1	6,990	-0.02%
2023/11/03	2	385.25	3	387.00	388.00	-1	7,094	-0.01%
2023/11/02	3	385.83	4	381.75	383.00	-1	7,272	-0.01%
2023/11/01	0	0.00	0.1	360.00	363.00	-0.1	7,436	0.00%
2023/10/31	1	361.00	1	363.00	359.00	0	7,586	0.00%
2023/10/30	0.1	387.00	0	0.00	387.00	0.1	7,780	0.00%
2023/10/27	1.1	384.84	1	387.50	383.00	0.1	7,915	0.00%
2023/10/26	0.2	399.75	0	0.00	388.50	0.2	8,058	0.00%
2023/10/25	0	0.00	0	413.00	415.50	0	8,298	0.00%
2023/10/20	11	399.00	11	391.00	403.00	0	8,567	0.00%
2023/10/19	2	398.00	2.3	394.22	400.00	-0.3	8,664	0.00%
2023/10/18	2.1	402.43	2	402.50	402.00	0.1	8,826	0.00%
2023/10/16	0.2	414.00	1	416.00	411.00	-0.9	8,954	-0.01%
2023/10/13	3	435.33	3.1	434.35	425.50	-0.1	9,119	0.00%
2023/10/12	2	430.25	0.2	429.83	428.50	1.9	9,090	0.02%
2023/10/11	0.2	440.17	0	0.00	431.00	0.2	9,142	0.00%
2023/10/06	1	445.00	1	443.50	439.50	0	9,245	0.00%
2023/10/05	1	434.50	0.2	443.25	445.00	0.8	9,295	0.01%
2023/10/04	0.2	435.00	0	438.50	441.00	0.2	9,406	0.00%
2023/10/02	6	447.42	7.1	448.85	449.00	-1.1	9,539	-0.01%
2023/09/28	3.1	427.27	4	427.00	428.00	-0.9	9,576	-0.01%
2023/09/22	1	400.00	2	383.81	402.00	-1	9,809	-0.01%
2023/09/21	4	392.11	4	394.00	392.50	0	9,762	0.00%
2023/09/20	0	0.00	1	411.00	406.50	-1	9,686	-0.01%
2023/09/18	2	408.75	0.2	411.75	406.50	1.8	9,634	0.02%
2023/09/15	4	416.50	1	425.00	423.00	3	9,593	0.03%
2023/09/13	3	417.67	11	419.86	421.50	-8	9,503	-0.08%
2023/09/12	0.1	435.00	0	0.00	431.00	0.1	9,412	0.00%
2023/09/11	0.1	435.00	2.5	442.00	437.00	-2.4	9,418	-0.03%
2023/09/07	0	0.00	2.3	444.61	446.50	-2.3	9,388	-0.02%
2023/09/06	4.1	449.29	14	447.22	450.00	-9.9	9,425	-0.11%
2023/09/05	2.1	452.98	2	453.70	455.00	0.1	9,387	0.00%
2023/09/04	2.2	440.14	0	0.00	439.00	2.2	9,411	0.02%
2023/09/01	0.1	441.81	0	0.00	438.50	0.1	9,406	0.00%
2023/08/31	2	432.00	6	429.25	437.50	-4	9,347	-0.04%
2023/08/30	2.5	416.91	4	418.88	415.50	-1.5	9,152	-0.02%
2023/08/29	1	410.00	0	0.00	403.50	1	9,075	0.01%
2023/08/28	5	408.59	2.2	410.77	404.00	2.8	9,055	0.03%
2023/08/25	0.2	422.50	1	424.50	420.00	-0.8	9,075	-0.01%
2023/08/24	1	449.50	1.3	447.04	445.00	-0.3	9,014	0.00%
2023/08/23	10.3	442.82	10	445.60	442.00	0.3	8,944	0.00%
2023/08/22	7	435.71	1.2	438.17	433.50	5.8	8,990	0.06%
2023/08/21	1.1	425.82	2	429.75	422.00	-0.9	9,125	-0.01%
2023/08/18	10.8	434.02	3	421.00	427.00	7.8	9,170	0.09%
2023/08/17	3	434.50	23.1	428.94	435.50	-20.1	9,067	-0.22%
2023/08/16	0	435.50	2	438.59	438.50	-1.9	9,107	-0.02%
2023/08/15	9	429.33	1	434.50	425.00	8	9,045	0.09%
2023/08/14	4	405.13	1	406.00	406.00	3	8,950	0.03%
2023/08/11	0.7	396.50	13	404.73	405.00	-12.3	8,848	-0.14%
2023/08/10	15.3	413.53	11	408.00	406.50	4.3	8,650	0.05%
2023/08/09	1.1	431.55	1	443.00	443.50	0.1	8,397	0.00%
2023/08/08	3	441.00	302	441.94	440.50	-299	8,245	-3.63%	大賣/鉅額交易
2023/08/07	315	439.55	6.5	434.15	440.00	308.5	8,015	3.85%	大買/鉅額交易
2023/08/04	6	400.50	7	398.50	400.00	-1	7,756	-0.01%
2023/08/02	6.5	405.38	7	415.14	400.50	-0.5	7,540	-0.01%
2023/08/01	16	407.53	15	410.67	403.50	1	7,256	0.01%
2023/07/31	4	410.63	2	407.50	414.00	2	7,129	0.03%
2023/07/28	16	419.72	49.2	410.49	418.00	-33.2	6,918	-0.48%
2023/07/27	41	389.00	1	389.00	389.00	40	6,572	0.61%
2023/07/26	0	0.00	0	356.50	354.00	0	6,552	0.00%
2023/07/25	2	357.00	0.1	358.00	354.50	1.9	6,480	0.03%
2023/07/24	2	332.25	2.2	337.34	356.50	-0.2	6,327	0.00%
2023/07/21	1	317.01	0	0.00	324.50	1	6,222	0.02%
2023/07/20	17	328.65	17.1	328.54	330.50	-0.1	6,016	0.00%
2023/07/19	0	0.00	8	318.75	318.00	-8	5,812	-0.14%
2023/07/18	7	325.00	3	326.33	326.00	4	5,710	0.07%
2023/07/14	5	302.70	9	306.39	306.50	-4	5,421	-0.07%
2023/07/13	7	303.00	11	307.27	304.50	-4	5,303	-0.08%
2023/07/12	6	297.58	2	298.00	297.50	4	5,084	0.08%
2023/07/11	11	298.77	1.1	303.91	295.00	9.9	4,973	0.20%
2023/07/10	4	276.88	3.2	278.16	277.50	0.8	4,809	0.02%
2023/07/07	1	262.00	3	262.50	260.50	-2	4,677	-0.04%
2023/07/06	3	268.67	3	268.33	266.50	0	4,621	0.00%
2023/07/05	2	269.00	4.1	262.33	269.00	-2.1	4,466	-0.05%
2023/07/04	8.1	260.14	6.1	261.31	263.00	2	4,297	0.05%
2023/07/03	0	238.50	0	0.00	247.50	0	4,146	0.00%
2023/06/26	0	0.00	0	231.50	232.00	0	3,943	0.00%
2023/06/16	1	243.50	1	245.50	244.00	0	3,851	0.00%
2023/06/15	6	243.50	2.1	243.21	249.00	3.9	3,810	0.10%
2023/06/14	2	239.25	3	238.33	242.50	-1	3,760	-0.03%
2023/06/13	2	238.25	1	239.94	239.00	1	3,702	0.03%
2023/06/12	0	0.00	0	235.50	235.50	0	3,656	0.00%
2023/06/09	3	234.67	3	236.33	234.50	0	3,630	0.00%
2023/06/08	10	236.89	10.1	235.50	230.50	-0.1	3,541	0.00%
2023/06/07	3	223.17	2	230.00	230.00	1	3,348	0.03%
2023/06/06	0	0.00	1	214.00	209.50	-1	3,254	-0.03%
2023/06/05	0	0.00	1	207.00	209.00	-1	3,175	-0.03%
2023/05/31	0	0.00	0.6	209.00	211.00	-0.6	3,087	-0.02%
2023/05/30	0.1	209.50	7	208.21	211.50	-6.9	2,964	-0.23%
2023/05/29	4	207.25	9.5	204.89	204.50	-5.5	2,894	-0.19%
2023/05/26	1.5	205.77	1	202.50	202.50	0.5	2,839	0.02%
2023/05/25	5.5	193.27	12.1	199.67	204.00	-6.6	2,658	-0.25%
2023/05/24	0	0.00	2	188.75	190.50	-2	2,454	-0.08%
2023/05/22	20	195.69	23.2	194.55	191.00	-3.2	2,312	-0.14%
2023/05/19	1	180.50	2	185.50	184.50	-1	2,104	-0.05%
2023/05/18	0	178.50	3	177.50	179.00	-3	2,023	-0.15%
2023/05/16	1	171.00	5	171.00	170.50	-4	1,953	-0.20%
2023/05/12	7	164.00	0	0.00	161.50	7	1,951	0.36%
2023/05/11	0	168.50	0	0.00	165.50	0	1,954	0.00%
2023/05/09	1	170.00	0	0.00	171.00	1	1,970	0.05%
2023/05/08	1	169.11	1	172.00	172.00	0	1,975	0.00%
2023/05/05	0	169.50	1.2	166.09	170.00	-1.1	1,977	-0.06%
2023/05/04	1	165.00	0	166.00	164.00	1	1,958	0.05%
2023/05/03	1	163.07	6	162.00	164.50	-5	2,005	-0.25%
2023/04/26	7.2	155.96	0	0.00	153.50	7.2	1,981	0.36%
2023/04/25	2.1	160.49	1	159.50	160.00	1.1	1,926	0.05%
2023/04/24	2	167.25	0	0.00	167.00	2	1,911	0.10%
2023/04/21	1	170.50	2	172.00	169.00	-1	1,904	-0.05%
2023/04/20	2	173.75	3	175.00	173.00	-1	1,890	-0.05%
2023/04/17	3	182.83	3	183.50	183.50	0	1,938	0.00%
2023/04/14	0	0.00	3	185.67	185.00	-3	1,939	-0.15%
2023/04/11	0	0.00	1	183.50	185.00	-1	1,918	-0.05%
2023/04/10	1	180.00	0	0.00	182.00	1	1,894	0.05%
2023/04/06	0	0.00	1	178.00	178.50	-1	1,896	-0.05%
2023/03/31	0	0.00	1	182.00	182.00	-1	1,913	-0.05%
2023/03/30	0	0.00	2	181.50	183.00	-2	1,981	-0.10%
2023/03/27	1	178.00	0	0.00	180.00	1	2,214	0.05%
2023/03/23	20	178.00	0	0.00	178.00	20	2,282	0.88%
2023/03/22	0	0.00	2	178.00	178.50	-2	2,297	-0.09%
2023/03/21	1	173.50	0	0.00	173.00	1	2,283	0.04%
2023/03/20	3	170.17	0	0.00	170.50	3	2,320	0.13%
2023/03/17	1	169.00	0	0.00	170.50	1	2,347	0.04%
2023/03/14	5	174.00	0	0.00	172.50	5	2,398	0.21%
2023/03/13	9.1	178.51	0	0.00	180.00	9.1	2,375	0.38%
2023/03/10	8	183.44	0	0.00	183.50	8	2,366	0.34%
2023/03/09	1	190.00	0	0.00	190.00	1	2,430	0.04%
2023/03/08	0	0.00	1	194.00	195.00	-1	2,491	-0.04%
2023/03/07	0	0.00	3	195.00	194.50	-3	2,523	-0.12%
2023/02/23	0	0.00	0.1	185.50	185.00	-0.1	2,702	0.00%
2023/02/22	0	187.00	0	0.00	185.50	0	2,718	0.00%
2023/02/21	0.1	192.50	6	193.00	192.00	-5.9	2,728	-0.22%
2023/02/20	0	0.00	3	190.50	190.50	-3	2,742	-0.11%
2023/02/16	0	0.00	0.2	190.00	190.50	-0.2	2,789	-0.01%
2023/02/10	0	0.00	1	190.00	190.00	-1	2,908	-0.03%
2023/02/09	1	190.37	1	188.00	190.00	0	2,945	0.00%
2023/02/07	12	181.25	0	0.00	184.00	12	3,031	0.40%
2023/02/06	1	183.00	0	0.00	182.50	1	3,160	0.03%
2023/02/03	0	0.00	1	190.00	190.00	-1	3,245	-0.03%
2023/02/02	2	189.25	1	187.00	187.00	1	3,302	0.03%
2023/02/01	0	189.00	1	192.00	189.00	-1	3,302	-0.03%
2023/01/31	1	180.00	0	0.00	180.50	1	3,288	0.03%
2023/01/16	1	175.50	1	176.50	176.50	0	3,386	0.00%
2023/01/10	0	185.50	0	0.00	186.00	0	3,366	0.00%
2023/01/09	0	0.00	2	182.00	185.00	-2	3,375	-0.06%
2023/01/04	0	180.00	0	0.00	180.00	0	3,390	0.00%
2022/12/22	1	173.00	0	0.00	178.00	1	3,698	0.03%
2022/12/20	1	179.50	1	173.50	173.00	0	3,710	0.00%
2022/12/16	1	184.00	0	0.00	182.00	1	3,560	0.03%
2022/12/15	0	0.00	0	190.00	189.00	0	3,503	0.00%
2022/12/14	2	186.25	1	188.50	189.00	1	3,510	0.03%
2022/12/12	2	191.50	2	190.50	189.50	0	3,493	0.00%
2022/12/08	0	193.00	0	0.00	193.50	0	3,518	0.00%
2022/12/02	0	0.00	1	190.50	190.50	-1	3,496	-0.03%
2022/12/01	1	198.50	1	198.00	196.50	0	3,531	0.00%
2022/11/30	1	184.00	1	186.50	190.50	0	3,578	0.00%
2022/11/29	0	0.00	1	184.50	182.50	-1	3,620	-0.03%
2022/11/25	1	186.00	0	0.00	180.00	1	3,647	0.03%
2022/11/24	1	187.50	0	0.00	186.50	1	3,610	0.03%
2022/11/23	0	0.00	3	181.17	186.00	-3	3,528	-0.09%
2022/11/18	0	0.00	2	178.00	175.50	-2	3,459	-0.06%
2022/11/17	1	176.00	0	0.00	175.50	1	3,470	0.03%
2022/11/15	1	172.50	0	0.00	173.50	1	3,494	0.03%
2022/11/14	0	0.00	2	175.50	172.00	-2	3,506	-0.06%
2022/11/11	1	173.00	5.1	171.33	174.50	-4.1	3,486	-0.12%
2022/11/10	0	0.00	3	168.50	170.50	-3	3,450	-0.09%
2022/11/09	12	166.13	8	167.88	169.00	4	3,468	0.12%
2022/11/08	1	162.00	15	165.37	163.50	-14	3,503	-0.40%
2022/11/03	7	156.64	13	160.46	160.50	-6	3,425	-0.18%
2022/11/02	1	161.50	51	157.57	157.50	-50	3,363	-1.49%
2022/11/01	1	150.50	1	152.50	148.00	0	3,226	0.00%
2022/10/31	1	144.50	1	146.50	146.50	0	3,131	0.00%
2022/10/28	0	0.00	1	139.50	137.00	-1	3,081	-0.03%
2022/10/27	1	138.50	20	137.00	139.00	-19	3,076	-0.62%
2022/10/26	0	0.00	70	130.00	130.00	-70	3,056	-2.29%
2022/10/25	0	0.00	29	134.14	136.00	-29	3,023	-0.96%
2022/10/24	0	0.00	25	140.00	139.50	-25	2,978	-0.84%
2022/10/21	0	137.50	0	0.00	135.00	0	2,998	0.00%
2022/10/19	0	0.00	10	145.00	142.00	-10	2,950	-0.34%
2022/10/18	1	144.00	1	141.50	143.50	0	2,973	0.00%
2022/10/17	3	139.00	3	139.50	139.00	0	3,036	0.00%
2022/10/14	0	0.00	7	142.71	141.50	-7	3,065	-0.23%
2022/10/13	1	138.00	0	0.00	136.50	1	3,131	0.03%
2022/10/12	0	0.00	2	138.75	138.00	-2	3,163	-0.06%
2022/10/11	4.2	139.88	21	139.79	139.50	-16.8	3,176	-0.53%
2022/10/06	5	159.50	3	162.50	159.50	2	3,267	0.06%
2022/10/05	2	162.00	2	163.50	159.50	0	3,383	0.00%
2022/10/04	3	159.67	1	161.50	161.50	2	3,396	0.06%
2022/10/03	1	156.00	2	156.00	160.00	-1	3,366	-0.03%
2022/09/30	3	150.17	4	152.13	160.00	-1	3,354	-0.03%
2022/09/29	6	163.25	4	162.25	158.50	2	3,321	0.06%
2022/09/28	7	171.14	2	174.75	168.00	5	3,262	0.15%
2022/09/27	8	172.75	3	173.00	176.00	5	3,188	0.16%
2022/09/26	4	164.25	6	166.17	167.50	-2	3,118	-0.06%
2022/09/23	0	0.00	1	170.00	166.50	-1	3,102	-0.03%
2022/09/22	1	166.50	0	0.00	168.50	1	3,127	0.03%
2022/09/21	0	0.00	0	170.50	170.50	0	3,091	0.00%
2022/09/19	0	0.00	1	172.00	167.00	-1	3,064	-0.03%
2022/09/16	3	173.83	2	173.75	171.50	1	3,070	0.03%
2022/09/15	3	174.17	2	174.50	174.00	1	3,024	0.03%
2022/09/14	1.1	166.14	3	168.00	166.50	-2	3,020	-0.06%
2022/09/13	1	171.00	0	0.00	171.00	1	3,027	0.03%
2022/09/08	0	170.50	0	0.00	170.00	0	3,020	0.00%
2022/09/07	1	164.14	1	167.00	170.50	0	2,975	0.00%
2022/09/06	8	170.25	5	173.10	164.50	3	2,930	0.10%
2022/09/05	6	172.42	5	174.60	171.50	1	2,815	0.04%
2022/09/02	0	0.00	2	172.50	170.00	-2	2,688	-0.07%
2022/09/01	0.1	158.50	1	160.00	157.50	-0.9	2,606	-0.03%
2022/08/30	1	159.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	0	0.00	0.5	159.00	157.50	-0.5	2,618	-0.02%
2022/08/25	0.1	165.49	4	163.88	164.50	-3.9	2,592	-0.15%
2022/08/24	1.1	172.66	0	0.00	173.00	1.1	2,555	0.04%
2022/08/23	2	173.01	0.1	174.50	174.00	1.9	2,517	0.08%
2022/08/22	0.1	175.50	0	0.00	174.00	0.1	2,505	0.00%
2022/08/19	1.1	176.77	2	178.50	176.50	-0.9	2,493	-0.04%
2022/08/18	1.1	173.55	1	173.00	174.50	0.1	2,503	0.00%
2022/08/17	1.1	177.36	0	0.00	176.00	1.1	2,481	0.04%
2022/08/16	0.1	177.00	2	176.00	175.00	-1.9	2,477	-0.08%
2022/08/15	2.2	177.34	6	175.00	176.50	-3.8	2,462	-0.15%
2022/08/12	2	169.25	2	167.54	171.00	0	2,394	0.00%
2022/08/11	3	165.33	3	164.50	166.50	0	2,376	0.00%
2022/08/09	3	161.17	0	0.00	163.00	3	2,380	0.13%
2022/08/05	0.2	163.50	0	0.00	163.50	0.2	2,449	0.01%
2022/08/04	0	0.00	1	160.00	162.00	-1	2,458	-0.04%
2022/08/03	1	162.50	1	163.00	161.50	0	2,441	0.00%
2022/08/02	1	164.50	0	0.00	163.00	1	2,444	0.04%
2022/08/01	5	168.20	2	168.75	168.00	3	2,423	0.12%
2022/07/29	1	162.50	0	0.00	166.00	1	2,395	0.04%
2022/07/22	2	169.00	2	170.50	166.50	0	2,397	0.00%
2022/07/21	2	166.75	0.1	169.50	170.00	1.9	2,338	0.08%
2022/07/20	0	0.00	0	167.00	163.50	0	2,298	0.00%
2022/07/18	0	150.00	0	0.00	156.00	0	2,160	0.00%
2022/07/15	0.1	154.50	1.1	153.69	154.50	-1	2,104	-0.05%
2022/07/14	5	157.30	0	0.00	157.00	5	2,025	0.25%
2022/07/13	62.2	152.39	1	147.16	149.00	61.1	1,957	3.12%
2022/07/12	0	153.00	0	0.00	151.50	0	1,835	0.00%
2022/07/11	0	0.00	1	166.50	168.00	-1	1,791	-0.06%
2022/07/07	1	162.00	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0	0.00	10	164.00	163.50	-10	1,751	-0.57%
2022/07/05	1	169.00	2	166.00	170.50	-1	1,742	-0.06%
2022/06/30	1	183.45	2	181.50	178.50	-1	1,713	-0.06%
2022/06/29	1	188.00	0	0.00	189.00	1	1,677	0.06%
2022/06/27	2	193.75	0	0.00	194.50	2	1,677	0.12%
2022/06/24	0	0.00	1	186.50	187.00	-1	1,659	-0.06%
2022/06/22	3	185.00	2	187.50	184.00	1	1,614	0.06%
2022/06/20	0	0.00	1	202.00	195.50	-1	1,538	-0.07%
2022/06/17	2	205.50	2	205.50	206.00	0	1,509	0.00%
2022/06/16	1	215.00	0	0.00	212.50	1	1,477	0.07%
2022/06/14	0	0.00	2	226.75	228.00	-2	1,468	-0.14%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/10	0	0.00	1	238.00	239.00	-1	1,481	-0.07%
2022/06/08	3	239.50	0	0.00	239.50	3	1,503	0.20%
2022/06/06	0	230.00	0	0.00	230.00	0	1,490	0.00%
2022/05/31	0	0.00	1	232.00	232.50	-1	1,536	-0.07%
2022/05/27	2	235.00	0	0.00	232.50	2	1,540	0.13%
2022/05/26	0	235.00	1	234.50	233.00	-1	1,531	-0.06%
2022/05/25	1	227.00	0	0.00	226.00	1	1,537	0.07%
2022/05/24	0	0.00	1	226.50	225.00	-1	1,567	-0.06%
2022/05/20	16	228.97	0	0.00	228.00	16	1,568	1.02%
2022/05/12	1	212.50	1	216.50	213.00	0	1,431	0.00%
2022/05/04	0	0.00	1	221.50	222.00	-1	1,487	-0.07%
2022/05/03	1	216.00	1	219.50	215.00	0	1,476	0.00%
2022/04/28	1.1	217.24	1	219.50	216.00	0.1	1,471	0.01%
2022/04/27	1	230.98	1	233.50	233.00	0	1,431	0.00%
2022/04/25	1	236.06	0	0.00	235.50	1	1,466	0.07%
2022/04/21	0	244.00	1	244.50	245.00	-1	1,511	-0.07%
2022/04/20	1	241.00	0	0.00	242.50	1	1,524	0.07%
2022/04/15	0	236.00	0	0.00	235.50	0	1,591	0.00%
2022/04/11	0.1	243.00	1	253.00	240.00	-1	1,717	-0.06%
2022/04/08	1	262.49	0	0.00	257.00	1	1,745	0.06%
2022/03/30	0	263.21	1	261.00	261.00	-1	1,753	-0.06%
2022/03/23	1	259.00	0	0.00	258.50	1	1,834	0.05%
2022/03/10	0	0.00	0	261.00	260.00	0	2,060	0.00%
2022/03/08	0	0.00	0	260.00	254.00	0	2,144	0.00%
2022/03/07	0.1	260.50	5.1	263.01	262.00	-5.1	2,204	-0.23%
2022/03/02	0	0.00	10	273.00	275.50	-10	2,529	-0.40%
2022/02/25	1	269.00	1	270.50	270.00	0	2,809	0.00%
2022/02/24	0.1	282.50	1	282.50	279.00	-0.9	2,769	-0.03%
2022/02/23	1	286.50	0	0.00	288.00	1	2,745	0.04%
2022/02/16	0	0.00	1	277.00	275.50	-1	2,826	-0.04%
2022/02/14	1	272.50	0	0.00	271.50	1	2,824	0.04%
2022/02/10	1	279.50	1	284.00	285.50	0	2,800	0.00%
2022/02/07	0	0.00	0.1	272.50	271.50	-0.1	2,729	0.00%
2022/01/26	1.1	262.76	1	266.00	264.50	0.1	2,744	0.00%
2022/01/21	0	0.00	0.1	276.00	273.00	-0.1	2,912	0.00%
2022/01/19	0	279.00	1	277.50	281.50	-1	3,081	-0.03%
2022/01/18	0	0.00	1.5	279.22	276.00	-1.5	3,068	-0.05%
2022/01/17	0	268.50	0.1	272.00	274.00	0	3,035	0.00%
2022/01/14	0	262.50	0	0.00	267.00	0	3,005	0.00%
2022/01/13	0.2	261.26	0	0.00	262.00	0.2	2,999	0.01%
2022/01/12	0.1	261.26	0	0.00	262.00	0.1	3,013	0.00%
2022/01/11	0.3	264.31	1	267.00	262.50	-0.7	3,042	-0.02%
2022/01/10	0	0.00	1	273.50	275.00	-1	3,012	-0.03%
2022/01/07	3	275.17	1	272.00	273.00	2	3,006	0.07%
2022/01/06	0.1	284.99	2.1	284.75	285.00	-2	2,994	-0.07%
2022/01/05	1	279.50	0	0.00	280.50	1	2,959	0.03%
2022/01/03	1	281.91	0	0.00	277.50	1	2,917	0.03%
2021/12/30	0.1	279.00	0	0.00	278.00	0.1	2,908	0.00%
2021/12/23	11	281.41	1	281.00	281.00	10	3,102	0.32%
2021/12/22	1	278.00	1	275.54	275.50	0	3,196	0.00%
2021/12/20	0	0.00	0	276.50	275.50	0	3,335	0.00%
2021/12/17	0.2	279.00	0.1	279.51	276.50	0.1	3,522	0.00%
2021/12/16	1	279.50	1	283.00	282.50	0	3,690	0.00%
2021/12/15	0	274.00	1	276.00	275.00	-1	3,697	-0.03%
2021/12/14	0	0.00	1	275.00	274.00	-1	3,727	-0.03%
2021/12/13	0	0.00	1	278.00	279.00	-1	3,776	-0.03%
2021/12/10	1	280.00	1	280.00	280.00	0	3,791	0.00%
2021/12/09	1.2	282.44	1	277.00	276.50	0.2	3,775	0.01%
2021/12/08	1	278.50	1	281.00	280.00	0	3,740	0.00%
2021/12/07	5.5	283.56	4	281.63	278.00	1.5	3,726	0.04%
2021/12/06	2	274.50	20	272.05	275.50	-18	3,683	-0.49%
2021/12/03	0.1	268.00	2	274.50	274.50	-2	3,717	-0.05%
2021/12/02	2.1	271.55	0	0.00	269.00	2.1	3,709	0.06%
2021/12/01	3.1	273.50	3.1	274.77	279.50	0	3,713	0.00%
2021/11/30	3	283.13	3.8	285.46	280.00	-0.7	3,673	-0.02%
2021/11/29	5.2	274.65	2	271.75	280.00	3.2	3,617	0.09%
2021/11/26	4.1	263.85	1.3	268.17	272.50	2.8	3,556	0.08%
2021/11/25	16.2	262.23	3.1	263.69	269.50	13.1	3,423	0.38%
2021/11/24	2.1	242.77	1	245.50	245.00	1.1	3,223	0.03%
2021/11/23	0	0.00	2	228.50	228.50	-2	3,137	-0.06%
2021/11/18	0	0.00	0	233.50	232.00	0	3,259	0.00%
2021/11/15	1	235.00	0	0.00	234.00	1	3,504	0.03%
2021/11/10	0.1	232.00	0	0.00	231.00	0.1	3,631	0.00%
2021/11/05	0.1	228.00	0	0.00	230.50	0.1	3,739	0.00%
2021/11/02	1	230.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	1.1	231.95	1	232.00	234.00	0.1	3,739	0.00%
2021/10/29	2	238.50	13	249.23	240.50	-11	3,719	-0.30%
2021/10/28	15	241.97	4	245.00	240.50	11	3,647	0.30%
2021/10/27	1	227.50	1	228.00	227.50	0	3,510	0.00%
2021/10/25	1	217.50	0	0.00	218.00	1	3,543	0.03%
2021/10/22	0	0.00	0	216.50	217.50	0	3,611	0.00%
2021/10/21	1	219.00	1	217.00	212.50	0	3,630	0.00%
2021/10/20	3	219.33	2	217.00	217.00	1	3,648	0.03%
2021/10/19	1	216.00	1	219.90	215.00	0	3,662	0.00%
2021/10/13	1	203.00	2	203.25	200.00	-1	3,932	-0.03%
2021/10/12	1	207.00	0.2	208.50	207.00	0.8	4,002	0.02%
2021/10/08	0.1	216.00	0	0.00	214.50	0.1	4,063	0.00%
2021/10/07	2	212.50	2	212.00	211.50	0	4,235	0.00%
2021/10/06	2	206.50	2	206.00	203.00	0	4,424	0.00%
2021/10/05	1	206.50	4	216.00	218.00	-3	4,455	-0.07%
2021/10/04	1.1	212.45	23	212.00	209.50	-21.9	4,614	-0.47%
2021/10/01	1.1	213.79	2	210.25	210.00	-0.9	4,708	-0.02%
2021/09/30	0.1	214.50	1	220.00	217.50	-0.9	4,747	-0.02%
2021/09/29	1	215.99	0	0.00	214.50	1	4,766	0.02%
2021/09/27	4	228.38	8	228.00	226.00	-4	4,791	-0.08%
2021/09/24	12	239.50	10	242.75	238.00	2	4,799	0.04%
2021/09/23	23	246.63	23	246.98	249.00	0	4,906	0.00%
2021/09/17	1	229.50	1	227.50	227.50	0	4,910	0.00%
2021/09/16	1	220.50	1	226.50	231.00	0	4,935	0.00%
2021/09/15	1	218.00	1	217.50	219.50	0	4,949	0.00%
2021/09/14	1	223.00	1	222.00	222.50	0	5,053	0.00%
2021/09/10	1	223.00	1	224.00	225.00	0	5,283	0.00%
2021/09/09	1	224.50	1	224.00	226.50	0	5,360	0.00%
2021/09/08	1	225.50	2	219.75	221.50	-1	5,474	-0.02%
2021/09/07	0	0.00	6	228.50	228.00	-6	5,560	-0.11%
2021/09/06	1	232.50	0	0.00	231.00	1	5,819	0.02%
2021/09/01	1	234.50	1	232.00	237.00	0	6,895	0.00%
2021/08/25	0	0.00	0.2	233.50	234.00	-0.2	6,919	0.00%
2021/08/24	2	237.00	2	238.00	236.50	0	6,895	0.00%
2021/08/23	3	230.50	0	0.00	231.50	3	6,849	0.04%
2021/08/20	16	231.38	8	229.25	235.50	8	6,776	0.12%
2021/08/19	6	227.25	4	228.63	228.00	2	6,662	0.03%
2021/08/18	2	211.50	4	217.75	222.50	-2	6,518	-0.03%
2021/08/17	7	212.50	8	212.88	208.00	-1	6,446	-0.02%
2021/08/16	1	204.00	1	206.50	205.00	0	6,403	0.00%
2021/08/13	9	211.67	3	214.50	208.00	6	6,388	0.09%
2021/08/12	0	0.00	1	219.01	220.50	-1	6,348	-0.02%
2021/08/11	0	0.00	1	215.00	212.50	-1	6,325	-0.02%
2021/08/10	2	217.00	2	214.75	215.50	0	6,296	0.00%
2021/08/09	2	222.00	3	218.50	215.50	-1	6,287	-0.02%
2021/08/06	0	0.00	2	219.50	221.50	-2	6,329	-0.03%
2021/08/05	0	0.00	1	223.00	222.50	-1	6,370	-0.02%
2021/08/04	1.1	219.00	0	0.00	218.50	1.1	6,424	0.02%
2021/07/30	0.1	232.00	1	226.50	225.00	-0.9	6,417	-0.01%
2021/07/29	6	230.00	6	229.92	229.00	0	6,430	0.00%
2021/07/28	5	225.90	2	228.25	230.00	3	6,440	0.05%
2021/07/27	1	230.50	4	233.63	231.00	-3	6,431	-0.05%
2021/07/26	1	233.00	0	0.00	236.00	1	6,489	0.02%
2021/07/23	1	230.50	0	0.00	230.50	1	6,497	0.02%
2021/07/22	4	235.63	3	235.33	235.00	1	6,497	0.02%
2021/07/21	3	235.83	6	236.67	236.00	-3	6,487	-0.05%
2021/07/20	45	237.72	6	235.08	231.00	39	6,444	0.61%
2021/07/19	3	242.00	8.2	242.12	242.50	-5.2	6,365	-0.08%
2021/07/16	125	231.61	18	232.83	238.50	107	6,324	1.69%	大買/鉅額交易
2021/07/15	2	226.50	1	227.00	229.00	1	6,315	0.02%
2021/07/14	9	225.72	9.3	228.72	231.00	-0.3	6,357	0.00%
2021/07/13	17	223.91	7.1	225.91	223.50	9.9	6,213	0.16%
2021/07/12	121	216.95	0	0.00	216.00	121	5,986	2.02%	大買/鉅額交易
2021/07/09	3	222.17	3	220.17	218.50	0	5,895	0.00%
2021/07/08	88	216.22	3	218.00	219.00	85	5,800	1.47%
2021/07/07	4	218.25	20	216.15	217.00	-16	5,702	-0.28%
2021/07/06	4	220.00	1	218.00	218.00	3	5,637	0.05%
2021/07/05	2	219.00	7	219.93	223.00	-5	5,602	-0.09%
2021/07/02	1	213.00	12	213.92	216.50	-11	5,516	-0.20%
2021/07/01	7.2	213.69	4	211.75	210.00	3.2	5,441	0.06%
2021/06/30	26	222.62	3	217.88	218.00	23	5,335	0.43%
2021/06/29	8	224.13	6	229.00	235.00	2	5,040	0.04%
2021/06/28	0	0.00	3	215.83	214.00	-3	4,878	-0.06%
2021/06/25	2	216.00	3	215.17	213.50	-1	4,808	-0.02%
2021/06/24	1	212.50	1	216.00	215.50	0	4,769	0.00%
2021/06/23	5	210.80	9	212.94	213.50	-4	4,707	-0.08%
2021/06/22	23.1	212.53	22	208.61	204.50	1.1	4,599	0.02%
2021/06/21	4	210.88	0	0.00	213.50	4	4,411	0.09%
2021/06/18	4	210.25	11	211.73	212.00	-7	4,352	-0.16%
2021/06/17	12	212.29	17.1	211.18	214.00	-5.1	4,266	-0.12%
2021/06/16	8	210.06	10	208.55	210.00	-2	4,131	-0.05%
2021/06/15	26	211.54	19.3	211.10	207.50	6.7	3,979	0.17%
2021/06/11	220	199.09	212	199.38	202.00	8	3,694	0.22%	大買/大賣/
2021/06/10	5	190.90	17.7	194.64	196.50	-12.7	3,145	-0.40%
2021/06/09	1	176.00	9	174.61	179.00	-8	2,673	-0.30%
2021/06/08	18	170.22	20	169.75	168.50	-2	2,532	-0.08%
2021/06/03	0	0.00	2	159.00	159.50	-2	2,468	-0.08%
2021/05/31	0	0.00	1	164.00	164.00	-1	2,524	-0.04%
2021/05/24	1	155.00	0	0.00	158.50	1	2,887	0.03%
2021/05/17	1	146.00	0.3	152.00	155.00	0.7	3,084	0.02%
2021/05/14	1	156.50	1	156.00	157.00	0	3,134	0.00%
2021/05/13	0	0.00	10	142.00	151.50	-10	3,092	-0.32%
2021/05/12	1	152.00	0	0.00	150.00	1	3,057	0.03%
2021/05/11	4.4	160.98	1	161.00	161.00	3.4	2,989	0.11%
2021/05/10	0.2	169.00	0	0.00	168.00	0.2	2,951	0.01%
2021/05/07	0	0.00	2	170.50	172.50	-2	2,970	-0.07%
2021/05/06	3	168.33	9	167.89	166.50	-6	2,982	-0.20%
2021/05/05	4.1	168.95	0	0.00	165.00	4.1	2,958	0.14%
2021/05/04	10.1	173.51	1	174.50	173.00	9.1	2,940	0.31%
2021/05/03	5	181.10	4	179.00	179.50	1	2,904	0.03%
2021/04/29	1	178.50	5	178.00	178.00	-4	2,873	-0.14%
2021/04/28	0.1	177.00	1	178.00	178.50	-0.9	2,868	-0.03%
2021/04/27	4	183.75	1	181.50	182.00	3	2,856	0.11%
2021/04/26	4	181.50	1	182.00	182.00	3	2,860	0.10%
2021/04/23	0	0.00	7	179.21	179.50	-7	2,857	-0.24%
2021/04/22	2.2	178.90	2	175.00	175.00	0.2	2,904	0.01%
2021/04/21	68	178.49	69	178.96	181.00	-1	2,884	-0.03%
2021/04/20	6.2	175.26	8.1	175.16	175.50	-1.9	2,832	-0.07%
2021/04/19	1.1	167.58	2	167.75	169.50	-0.9	2,750	-0.03%
2021/04/16	1	170.00	1	169.50	169.50	0	2,731	0.00%
2021/04/15	2	167.75	0	0.00	168.50	2	2,747	0.07%
2021/04/14	5	171.30	2.1	167.13	169.00	3	2,753	0.11%
2021/04/13	1	169.00	1	166.50	167.00	0	2,743	0.00%
2021/04/12	1	170.50	1	169.50	170.00	0	2,787	0.00%
2021/04/09	3	170.00	2	169.00	169.00	1	2,815	0.04%
2021/04/08	63	171.50	65	171.45	171.50	-2	2,808	-0.07%
2021/04/07	1	169.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	1	167.00	0	0.00	167.50	1	2,799	0.04%
2021/04/01	1	168.00	1	168.50	168.50	0	2,796	0.00%
2021/03/30	1	170.00	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	4	171.00	171.00	-4	2,947	-0.14%
2021/03/26	2	166.00	0	0.00	166.50	2	2,930	0.07%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/23	1.1	169.45	0	0.00	169.00	1.1	2,947	0.04%
2021/03/22	1	169.00	0	0.00	170.00	1	2,968	0.03%
2021/03/18	1	169.00	0	0.00	169.00	1	2,992	0.03%
2021/03/16	0	0.00	2.1	168.52	170.00	-2.1	3,128	-0.07%
2021/03/15	1	169.00	0	0.00	168.50	1	3,166	0.03%
2021/03/12	1	171.50	3	169.33	169.50	-2	3,180	-0.06%
2021/03/10	0	0.00	2	167.00	166.00	-2	3,174	-0.06%
2021/03/09	0.1	163.50	0	164.00	165.50	0.1	3,196	0.00%
2021/03/08	0	0.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/04	2	173.75	1	171.00	170.00	1	3,169	0.03%
2021/03/03	1	167.00	1.1	171.59	172.00	-0.1	3,145	0.00%
2021/03/02	4	170.38	4.1	173.98	169.00	-0.1	3,132	0.00%
2021/02/26	2	163.00	3	168.67	169.00	-1	3,074	-0.03%
2021/02/25	1	164.00	1	163.00	163.00	0	2,982	0.00%
2021/02/24	6	172.08	7	166.50	166.50	-1	2,927	-0.03%
2021/02/23	0	0.00	3	168.67	169.00	-3	2,907	-0.10%
2021/02/22	2	168.75	2	168.50	168.50	0	3,006	0.00%
2021/02/19	7	169.14	4.5	170.02	169.00	2.5	3,025	0.08%
2021/02/18	0	165.50	0	0.00	164.50	0	3,009	0.00%
2021/02/17	2	163.00	1	164.50	164.00	1	3,109	0.03%
2021/02/05	2	159.50	1	161.50	161.50	1	3,085	0.03%
2021/02/02	0.1	156.50	1.2	156.08	155.00	-1.1	3,051	-0.04%
2021/02/01	1	152.99	0	0.00	152.50	1	3,051	0.03%
2021/01/29	13	154.35	12.2	155.03	150.50	0.8	3,059	0.03%
2021/01/25	0	0.00	1	161.50	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	1	159.00	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	1	156.50	156.00	-1	2,990	-0.03%
2021/01/20	1	156.00	1.2	155.26	155.00	-0.2	2,978	-0.01%
2021/01/18	1	156.50	0	0.00	159.50	1	2,926	0.03%
2021/01/15	3	164.50	4	161.75	161.00	-1	2,897	-0.03%
2021/01/14	5	165.50	1.1	164.45	165.50	3.9	2,845	0.14%
2021/01/12	1	159.50	0	0.00	157.00	1	2,771	0.04%
2021/01/08	0	0.00	3	158.33	159.00	-3	2,821	-0.11%
2021/01/07	0	0.00	0.2	157.72	157.50	-0.2	2,801	-0.01%
2021/01/06	2	160.25	1	161.00	155.50	1	2,791	0.04%
2021/01/05	0.2	159.00	1	159.50	159.00	-0.8	2,719	-0.03%
2021/01/04	0	0.00	2	156.00	156.50	-2	2,691	-0.07%
2020/12/31	1	156.00	21	156.95	157.00	-20	2,668	-0.75%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/28	0	0.00	1	157.50	157.00	-1	2,691	-0.04%
2020/12/25	1	157.00	1	159.00	157.50	0	2,700	0.00%
2020/12/24	2	158.25	2	158.50	157.50	0	2,711	0.00%
2020/12/23	16	159.34	10	159.50	157.00	6	2,705	0.22%
2020/12/22	0	0.00	1	153.00	153.00	-1	2,671	-0.04%
2020/12/21	1	152.50	1	154.50	156.00	0	2,678	0.00%
2020/12/18	2	156.00	1	157.00	155.00	1	2,683	0.04%
2020/12/17	1	155.50	0	0.00	154.50	1	2,677	0.04%
2020/12/14	0	0.00	1	155.50	155.50	-1	2,674	-0.04%
2020/12/11	3	153.67	0	0.00	153.00	3	2,705	0.11%
2020/12/10	3	155.50	0	0.00	155.00	3	2,689	0.11%
2020/12/09	1	160.50	0	0.00	161.00	1	2,652	0.04%
2020/12/08	3	156.00	1	156.50	156.00	2	2,668	0.07%
2020/12/07	13	154.77	12	155.00	154.00	1	2,702	0.04%
2020/12/03	270	160.07	271	160.69	159.00	-1	2,756	-0.04%	大買/大賣/
2020/12/02	12	157.58	3	158.33	158.00	9	2,831	0.32%
2020/12/01	0	0.00	1	156.00	157.00	-1	2,856	-0.04%
2020/11/30	2	156.75	0	0.00	156.00	2	2,910	0.07%
2020/11/27	0	0.00	1	156.00	157.00	-1	2,904	-0.03%
2020/11/26	12	153.38	0	0.00	155.00	12	2,900	0.41%
2020/11/25	0	0.00	1	153.00	152.50	-1	2,910	-0.03%
2020/11/20	1	155.00	0	0.00	156.50	1	2,964	0.03%
2020/11/19	5	155.40	4	155.50	155.50	1	2,993	0.03%
2020/11/18	1	160.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	2	164.75	4.1	167.19	162.00	-2.1	2,946	-0.07%
2020/11/16	3.1	163.26	2	159.25	163.00	1.1	3,021	0.04%
2020/11/12	0	0.00	1	154.00	153.00	-1	2,918	-0.03%
2020/11/11	1	151.50	0	0.00	152.50	1	2,920	0.03%
2020/11/10	2	148.00	0	0.00	147.50	2	2,892	0.07%
2020/11/09	5	146.50	0	0.00	147.50	5	2,891	0.17%
2020/11/05	0	0.00	1	148.00	147.50	-1	2,907	-0.03%
2020/11/04	2	146.75	1	148.00	148.00	1	2,951	0.03%
2020/11/03	1	145.00	0	0.00	145.50	1	2,976	0.03%
2020/10/27	0	0.00	1	153.00	153.50	-1	3,302	-0.03%
2020/10/20	3	157.17	4	156.38	156.50	-1	3,530	-0.03%
2020/10/19	51	153.50	53	153.63	156.00	-2	3,701	-0.05%
2020/10/16	0	0.00	1	151.50	150.00	-1	3,652	-0.03%
2020/10/15	0	0.00	2	148.00	150.00	-2	3,715	-0.05%
2020/10/14	1	148.50	0	0.00	148.00	1	3,755	0.03%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/08	2	152.00	2	152.00	152.50	0	3,848	0.00%
2020/10/07	1	153.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	2	153.00	3	154.00	153.00	-1	4,085	-0.02%
2020/10/05	0	0.00	1	148.00	149.00	-1	4,092	-0.02%
2020/09/30	20	146.50	0	0.00	146.00	20	4,134	0.48%
2020/09/29	2	145.25	1	143.00	143.00	1	4,169	0.02%
2020/09/25	3	145.67	2	143.00	144.50	1	4,297	0.02%
2020/09/24	0	0.00	21	151.93	150.00	-21	4,313	-0.49%
2020/09/23	5	153.40	0	0.00	152.50	5	4,365	0.11%
2020/09/22	0	0.00	30	155.00	154.00	-30	4,421	-0.68%
2020/09/18	2	159.50	1	160.50	159.00	1	4,554	0.02%
2020/09/17	10	156.00	0	0.00	158.00	10	4,590	0.22%
2020/09/16	0	0.00	1	158.50	156.50	-1	4,614	-0.02%
2020/09/15	0	0.00	1	156.50	156.00	-1	4,610	-0.02%
2020/09/14	51	150.95	3	155.17	156.00	48	4,646	1.03%
2020/09/11	4	149.75	1	150.50	149.50	3	4,703	0.06%
2020/09/10	5	154.30	0	0.00	154.00	5	4,749	0.11%
2020/09/09	2	155.00	12	154.96	155.50	-10	4,846	-0.21%
2020/09/08	3	157.83	9	157.33	156.50	-6	4,825	-0.12%
2020/09/07	6	162.08	22	162.59	158.50	-16	4,823	-0.33%
2020/09/03	1	173.00	11	169.00	167.00	-10	4,822	-0.21%
2020/08/28	0	0.00	4	172.00	171.00	-4	4,879	-0.08%
2020/08/27	3	179.50	2	177.75	175.00	1	4,868	0.02%
2020/08/26	1	176.50	0	0.00	176.00	1	4,822	0.02%
2020/08/25	4	177.63	9	175.83	175.00	-5	4,831	-0.10%
2020/08/24	1	171.50	2	171.50	172.00	-1	4,779	-0.02%
2020/08/21	6	170.67	2	163.50	171.50	4	4,811	0.08%
2020/08/20	68	168.60	64	169.35	160.00	4	4,824	0.08%
2020/08/18	10	170.00	0	0.00	168.00	10	4,938	0.20%
2020/08/12	10	167.50	10	168.00	170.50	0	5,302	0.00%
2020/08/11	0	0.00	1	170.50	170.50	-1	5,475	-0.02%
2020/08/10	3	169.00	0	0.00	169.00	3	5,505	0.05%
2020/08/06	1	173.50	0	0.00	175.00	1	5,573	0.02%
2020/08/04	2	178.00	2	180.25	177.00	0	5,671	0.00%
2020/07/31	17	176.68	20	175.55	177.00	-3	5,763	-0.05%
2020/07/30	1	171.50	0	0.00	171.50	1	5,751	0.02%
2020/07/28	10	167.50	12	167.83	167.00	-2	6,064	-0.03%
2020/07/27	2	169.00	2	171.00	169.50	0	6,095	0.00%
2020/07/24	1	172.50	0	0.00	168.00	1	6,096	0.02%
2020/07/23	5	171.50	12	170.79	173.00	-7	6,042	-0.12%
2020/07/22	2	165.00	0	0.00	164.00	2	5,865	0.03%
2020/07/20	28	159.50	28	160.00	160.00	0	5,800	0.00%
2020/07/17	10	160.00	0	0.00	156.00	10	5,783	0.17%
2020/07/15	0	0.00	2	159.50	158.50	-2	5,784	-0.03%
2020/07/14	21	165.02	14	165.04	160.00	7	5,768	0.12%
2020/07/13	1	158.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	62	157.50	68	157.84	156.00	-6	5,639	-0.11%
2020/07/08	0	0.00	9	161.50	163.00	-9	5,584	-0.16%
2020/07/07	54	166.20	54	166.70	162.00	0	5,555	0.00%
2020/07/06	1	166.50	18.7	167.53	167.00	-17.7	5,503	-0.32%
2020/07/03	1	163.50	0	0.00	166.50	1	5,485	0.02%
2020/07/02	16.7	163.72	0	0.00	162.50	16.7	5,469	0.31%
2020/07/01	2	160.25	1	160.50	159.50	1	5,525	0.02%
2020/06/30	0	0.00	13	159.35	159.50	-13	5,477	-0.24%
2020/06/29	90	158.89	82	159.43	158.50	8	5,470	0.15%
2020/06/24	12	155.13	1	154.50	154.50	11	5,387	0.20%
2020/06/23	2	158.75	0	0.00	156.00	2	5,381	0.04%
2020/06/22	51	159.51	50	160.00	159.00	1	5,388	0.02%
2020/06/19	2	160.25	25	161.10	161.00	-23	5,449	-0.42%
2020/06/18	2	163.25	4	163.38	162.50	-2	5,435	-0.04%
2020/06/17	9	156.50	9	158.44	158.00	0	5,378	0.00%
2020/06/16	37	154.22	15	155.23	159.00	22	5,352	0.41%
2020/06/15	36	151.93	36	152.99	149.50	0	5,300	0.00%
2020/06/12	2	147.75	4	147.00	149.00	-2	5,341	-0.04%
2020/06/11	3	155.67	6	155.17	149.00	-3	5,362	-0.06%
2020/06/10	3	154.00	2	154.75	155.00	1	5,315	0.02%
2020/06/09	3	151.17	2	152.00	151.50	1	5,398	0.02%
2020/06/08	0	0.00	2	149.00	148.50	-2	5,491	-0.04%
2020/06/05	1	147.50	5	148.60	148.00	-4	5,509	-0.07%
2020/06/04	7	149.21	7	149.50	152.00	0	5,543	0.00%
2020/06/03	2	151.00	2	151.00	151.00	0	5,575	0.00%
2020/06/02	41	149.21	43	149.98	149.00	-2	5,606	-0.04%
2020/06/01	6	150.33	4	150.25	150.00	2	5,617	0.04%
2020/05/29	4	148.88	6	148.42	147.50	-2	5,609	-0.04%
2020/05/28	3	152.00	4	151.63	148.00	-1	5,641	-0.02%
2020/05/27	1	153.00	2	154.25	152.00	-1	5,630	-0.02%
2020/05/26	3	152.17	4	151.13	153.00	-1	5,605	-0.02%
2020/05/25	5	148.00	3	146.67	148.00	2	5,467	0.04%
2020/05/22	8	144.06	1	145.50	143.00	7	5,360	0.13%
2020/05/21	10	145.90	7	146.86	147.00	3	5,300	0.06%
2020/05/20	1	135.00	1	135.00	135.50	0	5,122	0.00%
2020/05/19	0	0.00	1	136.00	135.00	-1	5,135	-0.02%
2020/05/18	9	141.00	15	140.87	134.00	-6	5,106	-0.12%
2020/05/15	8	143.50	1	143.00	144.00	7	4,946	0.14%
2020/05/14	1	144.00	0	0.00	141.00	1	4,963	0.02%
2020/05/13	0	0.00	2	146.25	145.50	-2	4,927	-0.04%
2020/05/12	3	144.67	2	145.00	144.00	1	4,894	0.02%
2020/05/11	3	147.67	1	145.50	146.00	2	4,952	0.04%
2020/05/08	162	141.65	167	142.37	144.00	-5	4,862	-0.10%	大買/大賣/
2020/05/07	1	135.50	3	137.67	137.50	-2	4,729	-0.04%
2020/05/06	0	0.00	2	134.00	134.00	-2	4,677	-0.04%
2020/05/05	9	134.22	7	134.07	132.00	2	4,652	0.04%
2020/05/04	29	130.09	29	131.43	130.50	0	4,519	0.00%
2020/04/30	2	127.75	8	127.94	130.00	-6	4,509	-0.13%
2020/04/29	10	124.00	2	124.00	124.50	8	4,588	0.17%
2020/04/27	1	121.00	0	0.00	122.00	1	4,804	0.02%
2020/04/24	2	122.00	0	0.00	120.50	2	4,819	0.04%
2020/04/23	3	121.33	1.4	122.65	123.00	1.6	4,852	0.03%
2020/04/22	0	0.00	1	120.50	121.50	-1	4,857	-0.02%
2020/04/21	0	0.00	1	123.50	121.00	-1	4,895	-0.02%
2020/04/20	3	121.50	4	124.00	124.50	-1	4,968	-0.02%
2020/04/17	0	0.00	10	125.50	123.00	-10	5,041	-0.20%
2020/04/16	42	123.00	43	123.55	123.50	-1	5,017	-0.02%
2020/04/15	4	123.75	7	123.21	123.00	-3	5,046	-0.06%
2020/04/14	2	119.50	1	120.50	120.00	1	5,035	0.02%
2020/04/13	0	0.00	1	118.00	117.00	-1	5,095	-0.02%
2020/04/08	2	116.75	1	117.00	117.00	1	5,322	0.02%
2020/04/07	2	117.50	4	116.25	116.00	-2	5,334	-0.04%
2020/04/06	10	110.45	47	111.35	114.00	-37	5,373	-0.69%
2020/04/01	2	106.00	23	106.52	107.00	-21	5,386	-0.39%
2020/03/31	26	108.21	24	107.98	106.00	2	5,684	0.04%
2020/03/30	1	106.00	1	107.00	108.00	0	5,909	0.00%
2020/03/27	2	105.50	2	108.75	105.50	0	5,896	0.00%
2020/03/26	17	103.62	17	103.65	106.50	0	5,861	0.00%
2020/03/25	38	106.91	39	107.10	105.50	-1	5,822	-0.02%
2020/03/24	2	97.50	3	97.80	99.60	-1	5,763	-0.02%
2020/03/23	1	94.70	1	93.00	92.60	0	5,773	0.00%
2020/03/20	2	96.35	19	96.78	97.50	-17	5,760	-0.30%
2020/03/19	20	95.01	1	92.20	90.00	19	5,736	0.33%
2020/03/18	32	103.50	33	103.03	100.00	-1	5,755	-0.02%
2020/03/17	1	102.00	3	102.50	101.00	-2	5,731	-0.03%
2020/03/16	3	108.00	3	107.33	104.50	0	5,664	0.00%
2020/03/13	30	104.45	10	107.60	109.00	20	5,656	0.35%
2020/03/12	29	114.93	25	114.98	115.50	4	5,564	0.07%
2020/03/11	1	125.00	3	125.83	125.50	-2	5,449	-0.04%
2020/03/10	6	122.50	12	123.33	125.50	-6	5,433	-0.11%
2020/03/09	30	120.65	26	121.00	119.00	4	5,367	0.07%
2020/03/06	58	125.03	57	125.06	125.50	1	5,320	0.02%
2020/03/05	2	124.00	0	0.00	123.50	2	5,330	0.04%
2020/03/04	2	122.75	4	122.63	122.50	-2	5,336	-0.04%
2020/03/03	79	124.97	82	125.44	123.50	-3	5,354	-0.06%
2020/03/02	0	0.00	5	115.00	119.00	-5	5,356	-0.09%
2020/02/27	8	122.50	1	123.00	120.00	7	5,411	0.13%
2020/02/26	2	127.75	0	0.00	128.00	2	5,350	0.04%
2020/02/25	2	125.25	1	126.00	127.00	1	5,339	0.02%
2020/02/24	7	125.86	24	126.38	126.50	-17	5,387	-0.32%
2020/02/21	2	125.75	3	126.50	125.50	-1	5,418	-0.02%
2020/02/20	1	129.50	0	0.00	127.50	1	5,410	0.02%
2020/02/19	2	127.75	1	127.50	127.50	1	5,414	0.02%
2020/02/18	2	129.00	0	0.00	128.50	2	5,441	0.04%
2020/02/17	74	129.96	74	130.50	128.50	0	5,496	0.00%
2020/02/13	37	127.07	41	127.56	127.50	-4	5,663	-0.07%
2020/02/12	44	127.34	45	128.01	127.50	-1	5,725	-0.02%
2020/02/11	3	119.50	6	120.08	120.50	-3	5,696	-0.05%
2020/02/10	11	117.05	11	117.59	117.50	0	5,887	0.00%
2020/02/07	25	118.82	25	117.98	117.50	0	6,058	0.00%
2020/02/06	12	119.50	13	121.23	121.00	-1	6,165	-0.02%
2020/02/05	21	118.05	22	118.93	118.50	-1	6,355	-0.02%
2020/02/04	25	117.90	29	118.03	119.50	-4	6,449	-0.06%
2020/02/03	2	107.75	2	106.50	112.00	0	6,647	0.00%
2020/01/31	12	116.29	3	115.17	115.50	9	6,521	0.14%
2020/01/30	2	122.50	0	0.00	122.50	2	6,415	0.03%
2020/01/20	0	0.00	4	135.00	136.00	-4	6,360	-0.06%
2020/01/17	3	133.50	6	135.25	135.50	-3	6,369	-0.05%
2020/01/16	0	0.00	1	133.50	134.50	-1	6,364	-0.02%
2020/01/15	6	133.08	0	0.00	132.00	6	6,397	0.09%
2020/01/14	12	135.42	13	135.62	136.00	-1	6,455	-0.02%
2020/01/13	5	132.70	5	132.90	134.50	0	6,416	0.00%
2020/01/10	4	130.00	1	130.00	129.00	3	6,453	0.05%
2020/01/09	10	132.50	11	131.32	131.00	-1	6,502	-0.02%
2020/01/08	1	127.50	0	0.00	127.00	1	6,533	0.02%
2020/01/07	16	130.25	15	130.73	129.50	1	6,544	0.02%
2020/01/06	0	0.00	3	132.50	132.00	-3	6,526	-0.05%
2020/01/03	0	0.00	3	133.33	133.00	-3	6,586	-0.05%
2020/01/02	0	0.00	1	137.50	137.50	-1	6,633	-0.02%
2019/12/31	1	136.50	0	0.00	137.00	1	6,621	0.02%
2019/12/30	11	136.86	13	136.73	136.50	-2	6,600	-0.03%
2019/12/27	3	136.17	5	135.20	135.00	-2	6,597	-0.03%
2019/12/26	9	135.50	25	135.92	135.50	-16	6,497	-0.25%
2019/12/25	5	130.00	34	129.31	131.50	-29	6,244	-0.46%
2019/12/24	1	125.50	0	0.00	125.00	1	6,056	0.02%
2019/12/23	3	124.50	0	0.00	125.00	3	6,086	0.05%
2019/12/20	2	124.50	0	0.00	125.00	2	6,103	0.03%
2019/12/19	4	125.00	1	124.50	124.50	3	6,160	0.05%
2019/12/18	6	124.75	5	125.20	124.00	1	6,181	0.02%
2019/12/17	1	124.50	0	0.00	124.50	1	6,162	0.02%
2019/12/16	1	123.50	3	124.83	125.00	-2	6,203	-0.03%
2019/12/13	1	123.50	6	122.33	123.50	-5	6,311	-0.08%
2019/12/12	1	120.50	1	122.50	121.00	0	6,307	0.00%
2019/12/10	0	0.00	1	123.50	121.50	-1	6,726	-0.01%
2019/12/09	0	0.00	1	125.00	123.00	-1	6,764	-0.01%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	0	0.00	2	124.50	123.00	-2	6,943	-0.03%
2019/12/04	1	121.50	1	122.00	122.00	0	7,002	0.00%
2019/12/03	2	121.75	1	122.50	122.50	1	7,155	0.01%
2019/12/02	0	0.00	1	120.50	120.00	-1	7,182	-0.01%
2019/11/29	7	122.29	0	0.00	122.00	7	7,139	0.10%
2019/11/28	1	126.00	1	125.50	125.50	0	7,159	0.00%
2019/11/27	6	126.67	3	127.17	127.00	3	7,234	0.04%
2019/11/26	3	126.33	3	126.00	126.00	0	7,256	0.00%
2019/11/22	3	121.33	1	122.00	121.00	2	7,273	0.03%
2019/11/21	3	119.33	0	0.00	121.00	3	7,340	0.04%
2019/11/20	3	122.67	1	121.50	121.50	2	7,361	0.03%
2019/11/19	2	125.25	0	0.00	125.00	2	7,409	0.03%
2019/11/18	4	126.75	6	126.50	124.50	-2	7,413	-0.03%
2019/11/15	2	127.00	0	0.00	126.50	2	7,478	0.03%
2019/11/14	1	124.00	0	0.00	126.00	1	7,486	0.01%
2019/11/12	0	0.00	5	121.70	124.00	-5	7,479	-0.07%
2019/11/11	50	117.54	0	0.00	117.50	50	7,539	0.66%
2019/11/08	8	119.88	16	119.38	119.00	-8	7,534	-0.11%
2019/11/07	3	122.17	4	118.50	121.00	-1	7,592	-0.01%
2019/11/06	23	129.07	11	129.09	125.00	12	7,518	0.16%
2019/11/05	4	132.00	2	131.00	130.50	2	7,426	0.03%
2019/11/04	16	134.69	5	134.00	131.00	11	7,382	0.15%
2019/11/01	7	129.93	8	130.50	133.00	-1	7,208	-0.01%
2019/10/31	23	130.76	22	130.27	127.50	1	7,219	0.01%
2019/10/29	4	126.00	0	0.00	126.00	4	7,315	0.05%
2019/10/28	0	0.00	1	128.00	129.50	-1	7,375	-0.01%
2019/10/25	4	129.13	4	129.25	128.00	0	7,378	0.00%
2019/10/24	0	0.00	10	128.40	129.00	-10	7,422	-0.13%
2019/10/23	14	128.57	0	0.00	128.00	14	7,488	0.19%
2019/10/22	10	131.80	3	131.50	130.50	7	7,499	0.09%
2019/10/21	4	128.75	8	129.31	128.50	-4	7,552	-0.05%
2019/10/18	0	0.00	4	127.38	127.50	-4	7,800	-0.05%
2019/10/17	3	124.17	2	125.25	124.50	1	7,819	0.01%
2019/10/16	2	121.50	1	120.50	122.50	1	7,800	0.01%
2019/10/15	1	126.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	2	128.00	2	128.00	126.50	0	7,838	0.00%
2019/10/08	6	126.75	1	125.00	125.00	5	7,870	0.06%
2019/10/07	3	129.50	2	131.25	131.50	1	7,906	0.01%
2019/10/04	0	0.00	2	127.50	127.50	-2	7,970	-0.03%
2019/10/03	0	0.00	3	124.00	126.50	-3	7,966	-0.04%
2019/10/02	1	129.50	3	129.17	129.00	-2	7,944	-0.03%
2019/10/01	2	130.50	1	129.50	129.50	1	7,933	0.01%
2019/09/27	4	126.00	7	125.07	125.50	-3	7,941	-0.04%
2019/09/26	6	131.50	10	131.90	130.00	-4	7,968	-0.05%
2019/09/25	1	130.50	1	128.50	128.50	0	8,040	0.00%
2019/09/24	1	130.00	1	132.00	128.50	0	8,341	0.00%
2019/09/23	6	130.17	0	0.00	130.50	6	8,363	0.07%
2019/09/20	2	132.50	3	132.67	133.00	-1	8,474	-0.01%
2019/09/19	3	132.33	1	132.50	132.00	2	8,483	0.02%
2019/09/18	14	136.46	7	134.50	134.50	7	8,440	0.08%
2019/09/17	2	140.00	13	139.77	140.00	-11	8,313	-0.13%
2019/09/16	13	136.50	4	138.50	139.00	9	8,364	0.11%
2019/09/12	7	137.14	6	135.17	136.00	1	8,359	0.01%
2019/09/11	0	0.00	1	129.50	130.00	-1	8,218	-0.01%
2019/09/10	2	127.50	0	0.00	127.50	2	8,177	0.02%
2019/09/09	8	131.00	1	129.50	128.00	7	8,163	0.09%
2019/09/06	9	136.44	5	135.50	135.50	4	8,020	0.05%
2019/09/05	1	138.50	5	138.90	139.50	-4	8,001	-0.05%
2019/09/04	1	131.50	4	134.25	134.00	-3	7,930	-0.04%
2019/09/03	1	134.00	1	133.50	133.50	0	8,053	0.00%
2019/08/30	6	134.08	3	134.67	132.00	3	8,096	0.04%
2019/08/29	3	135.33	6	134.42	136.50	-3	8,041	-0.04%
2019/08/28	0	0.00	4	135.13	135.50	-4	8,050	-0.05%
2019/08/27	5	136.00	7	134.00	133.50	-2	8,051	-0.02%
2019/08/26	10	133.50	1	137.00	131.50	9	8,014	0.11%
2019/08/23	2	135.50	6	137.42	139.00	-4	7,968	-0.05%
2019/08/22	3	139.17	7	138.21	139.50	-4	7,947	-0.05%
2019/08/21	1	136.50	3	136.33	137.00	-2	7,910	-0.03%
2019/08/20	8	139.25	10	136.80	135.50	-2	7,986	-0.03%
2019/08/19	6	134.33	6	133.75	134.00	0	7,943	0.00%
2019/08/16	7	132.29	2	133.75	131.50	5	7,919	0.06%
2019/08/15	3	131.00	5	131.30	132.50	-2	7,896	-0.03%
2019/08/14	7	133.07	8	134.06	134.50	-1	7,857	-0.01%
2019/08/13	3	126.83	3	127.33	127.00	0	7,700	0.00%
2019/08/12	11	128.41	45	126.97	125.00	-34	7,680	-0.44%
2019/08/08	2	126.00	2	125.75	126.00	0	7,580	0.00%
2019/08/07	3	122.67	4	122.63	121.50	-1	7,480	-0.01%
2019/08/06	4	117.13	6	117.42	119.00	-2	7,366	-0.03%
2019/08/05	2	117.75	1	115.50	115.50	1	7,333	0.01%
2019/08/02	9	119.28	1	120.50	118.00	8	7,331	0.11%
2019/08/01	21	125.93	22	126.16	126.00	-1	7,255	-0.01%
2019/07/31	1	120.00	2	120.00	120.00	-1	6,983	-0.01%
2019/07/30	3	116.33	11	118.45	119.50	-8	6,906	-0.12%
2019/07/29	0	0.00	6	122.50	121.50	-6	6,894	-0.09%
2019/07/26	10	125.50	2	123.50	124.00	8	6,936	0.12%
2019/07/25	44	121.91	1	123.50	123.00	43	6,856	0.63%
2019/07/23	3	120.17	5	121.50	119.50	-2	6,821	-0.03%
2019/07/22	11	120.14	8	121.13	121.50	3	6,689	0.04%
2019/07/19	7	113.71	8	114.63	115.00	-1	6,405	-0.02%
2019/07/18	2	110.50	2	109.25	109.00	0	6,313	0.00%
2019/07/17	1	112.50	6	111.33	110.00	-5	6,334	-0.08%
2019/07/16	3	111.50	5	112.00	111.00	-2	6,304	-0.03%
2019/07/15	14	112.46	2	112.50	113.00	12	6,262	0.19%
2019/07/12	21	108.95	7	109.79	110.00	14	6,250	0.22%
2019/07/11	7	107.43	19	107.84	108.50	-12	6,257	-0.19%
2019/07/10	7	103.36	7	103.07	102.50	0	6,288	0.00%
2019/07/09	2	100.00	1	99.10	101.00	1	6,206	0.02%
2019/07/08	2	100.30	2	99.45	99.10	0	6,186	0.00%
2019/07/04	3	100.50	9	100.33	101.00	-6	6,247	-0.10%
2019/07/03	19	101.00	2	100.50	99.80	17	6,297	0.27%
2019/07/02	2	103.50	15	102.57	102.50	-13	6,275	-0.21%
2019/07/01	5	102.40	18	100.36	103.00	-13	6,241	-0.21%
2019/06/28	7	93.76	1	93.90	93.70	6	5,961	0.10%
2019/06/27	2	96.10	9	96.09	95.60	-7	6,064	-0.12%
2019/06/26	5	94.80	3	94.60	94.80	2	6,140	0.03%
2019/06/25	9	95.44	2	95.30	94.80	7	6,124	0.11%
2019/06/24	2	95.00	0	0.00	94.70	2	6,214	0.03%
2019/06/21	15	97.47	7	96.01	95.10	8	6,306	0.13%
2019/06/20	16	97.23	8	97.70	98.50	8	6,166	0.13%
2019/06/19	1	93.10	7	93.34	95.70	-6	6,030	-0.10%
2019/06/18	4	91.55	0	0.00	91.40	4	5,919	0.07%
2019/06/17	2	89.80	4	90.08	90.10	-2	5,896	-0.03%
2019/06/14	3	89.27	1	89.90	88.50	2	5,878	0.03%
2019/06/13	5	91.10	4	91.75	90.10	1	5,873	0.02%
2019/06/12	5	89.30	8	90.60	91.70	-3	5,956	-0.05%
2019/06/11	40	88.82	42	88.91	88.30	-2	5,952	-0.03%
2019/06/10	1	84.10	3	85.90	87.00	-2	5,811	-0.03%
2019/06/06	3	82.63	2	82.35	82.00	1	5,772	0.02%
2019/06/05	3	84.63	3	84.73	84.20	0	5,737	0.00%
2019/06/04	3	84.20	1	84.10	83.40	2	5,710	0.04%
2019/06/03	1	85.70	3	86.40	85.90	-2	5,677	-0.04%
2019/05/31	6	84.32	9	84.61	85.90	-3	5,758	-0.05%
2019/05/30	4	82.38	3	82.40	82.90	1	5,783	0.02%
2019/05/29	2	80.10	4	79.05	80.00	-2	5,862	-0.03%
2019/05/28	6	81.42	4	81.60	80.00	2	5,885	0.03%
2019/05/27	4	81.60	3	81.70	81.70	1	5,889	0.02%
2019/05/24	1	86.30	0	0.00	84.70	1	5,874	0.02%
2019/05/21	1	87.80	3	89.73	90.60	-2	6,014	-0.03%
2019/05/20	17	87.37	15	86.67	87.60	2	6,031	0.03%
2019/05/17	8	92.65	8	92.03	89.90	0	5,988	0.00%
2019/05/16	13	95.59	18	94.21	92.70	-5	6,015	-0.08%
2019/05/15	5	97.94	3	96.93	97.90	2	6,111	0.03%
2019/05/14	2	93.30	4	90.53	94.20	-2	6,172	-0.03%
2019/05/13	1	92.60	0	0.00	92.80	1	6,252	0.02%
2019/05/10	2	98.80	2	98.75	97.50	0	6,207	0.00%
2019/05/09	8.1	99.85	3	98.90	98.60	5.1	6,259	0.08%
2019/05/08	2	97.20	2	97.25	97.90	0	6,174	0.00%
2019/05/07	3	95.20	2	95.40	94.60	1	6,146	0.02%
2019/05/06	7	94.23	5	93.78	93.40	2	6,159	0.03%
2019/05/03	4	100.13	1	100.00	100.50	3	6,090	0.05%
2019/05/02	0	0.00	3	98.33	98.80	-3	6,254	-0.05%
2019/04/29	6	99.67	3	97.53	97.50	3	6,528	0.05%
2019/04/26	5	100.22	2	99.85	100.00	3	6,595	0.05%
2019/04/25	2	103.50	1	102.50	102.00	1	6,748	0.01%
2019/04/24	1	102.50	2	103.25	103.50	-1	6,934	-0.01%
2019/04/23	10	103.95	4	103.50	103.50	6	6,876	0.09%
2019/04/22	2	107.50	2	109.25	107.50	0	6,782	0.00%
2019/04/19	2	106.75	2	108.00	107.00	0	6,710	0.00%
2019/04/18	2	107.00	31	108.58	107.50	-29	6,646	-0.44%
2019/04/17	45	109.97	44	110.35	111.50	1	6,561	0.02%
2019/04/16	457	104.75	442	105.50	109.00	15	6,455	0.23%	大買/大賣/
2019/04/15	5	104.10	5	104.00	102.00	0	6,270	0.00%
2019/04/12	5	100.50	2	101.50	100.50	3	6,194	0.05%
2019/04/11	2	104.75	6	104.75	101.50	-4	6,168	-0.06%
2019/04/10	2	103.00	1	104.00	103.50	1	6,091	0.02%
2019/04/09	1	101.50	1	99.70	99.70	0	6,018	0.00%
2019/04/03	7	100.79	1	102.00	100.50	6	5,827	0.10%
2019/04/02	4	104.63	3	104.67	104.50	1	5,757	0.02%
2019/04/01	10	105.85	4	107.25	102.50	6	5,726	0.10%
2019/03/29	6	102.00	10	103.65	106.50	-4	5,539	-0.07%
2019/03/28	2	99.70	0	0.00	97.00	2	5,363	0.04%
2019/03/27	5	101.50	6	101.40	99.60	-1	5,392	-0.02%
2019/03/26	12	98.79	11	99.09	98.40	1	5,369	0.02%
2019/03/22	3	98.27	0	0.00	96.10	3	5,353	0.06%
2019/03/21	1	99.30	3	98.77	98.00	-2	5,329	-0.04%
2019/03/20	2	97.70	2	96.60	96.60	0	5,318	0.00%
2019/03/19	1	97.70	1	97.40	97.00	0	5,316	0.00%
2019/03/18	0	0.00	4	97.98	97.30	-4	5,336	-0.07%
2019/03/15	26	99.28	22	98.92	98.00	4	5,323	0.08%
2019/03/14	3	94.93	3	95.23	96.30	0	5,242	0.00%
2019/03/12	0	0.00	1	93.50	93.50	-1	5,329	-0.02%
2019/03/11	2	92.90	2	94.00	91.60	0	5,409	0.00%
2019/03/08	3	92.57	2	92.50	93.80	1	5,478	0.02%
2019/03/07	3	91.67	7	92.86	93.30	-4	5,476	-0.07%
2019/03/06	24	92.10	21	92.60	93.00	3	5,457	0.05%
2019/03/05	1	93.00	2	94.10	94.90	-1	5,344	-0.02%
2019/03/04	5	92.18	6	93.42	93.00	-1	5,294	-0.02%
2019/02/27	2	95.25	1	95.00	95.20	1	5,163	0.02%
2019/02/26	9	95.43	0	0.00	94.10	9	5,066	0.18%
2019/02/25	4	96.10	4	94.88	96.50	0	4,981	0.00%
2019/02/22	5	94.06	4	94.10	93.50	1	4,873	0.02%
2019/02/21	3	92.40	4	92.63	92.30	-1	4,762	-0.02%
2019/02/20	1	91.00	4	91.58	90.20	-3	4,623	-0.06%
2019/02/19	2	89.20	5	90.00	90.00	-3	4,541	-0.07%
2019/02/18	3	88.27	3	88.53	87.70	0	4,454	0.00%
2019/02/15	2	86.55	6	88.82	88.20	-4	4,421	-0.09%
2019/02/14	7	87.86	14	87.49	87.00	-7	4,304	-0.16%
2019/02/13	4	84.15	8	85.24	84.50	-4	4,141	-0.10%
2019/02/12	2	81.50	13	83.31	82.00	-11	4,023	-0.27%
2019/02/11	0	0.00	3	80.90	80.40	-3	3,909	-0.08%
2019/01/30	16	80.48	17	79.93	80.00	-1	3,887	-0.03%
2019/01/29	4	78.25	3	77.60	77.40	1	3,802	0.03%
2019/01/25	14	78.59	25	78.69	78.70	-11	3,827	-0.29%
2019/01/24	2	80.30	2	80.10	80.10	0	3,808	0.00%
2019/01/23	29	81.48	24	82.22	81.50	5	3,787	0.13%
2019/01/22	2	79.20	12	78.74	79.50	-10	3,554	-0.28%
2019/01/21	92	80.01	99	79.85	80.40	-7	3,406	-0.21%
2019/01/18	63	77.57	63	77.21	76.60	0	3,335	0.00%
2019/01/17	14	76.14	4	76.35	74.30	10	3,250	0.31%
2019/01/16	6	74.25	15	74.38	75.70	-9	3,108	-0.29%
2019/01/11	1	68.70	0	0.00	68.70	1	2,976	0.03%
2019/01/09	1	68.80	1	68.50	68.50	0	2,971	0.00%
2019/01/08	1	69.00	3	68.10	69.00	-2	2,977	-0.07%
2019/01/07	7	68.34	7	68.87	68.60	0	2,978	0.00%
2019/01/04	1	64.80	7	64.73	65.30	-6	3,006	-0.20%
2019/01/02	10	67.07	1	67.00	66.50	9	3,099	0.29%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/27	1	66.70	3	66.50	65.40	-2	3,084	-0.06%
2018/12/25	9	65.81	8	66.11	66.40	1	3,057	0.03%
2018/12/24	0	0.00	4	67.55	67.50	-4	3,068	-0.13%
2018/12/22	0	0.00	4	67.00	66.80	-4	3,061	-0.13%
2018/12/21	8	66.21	8	66.36	67.50	0	3,076	0.00%
2018/12/20	11	65.35	6	65.25	64.20	5	3,016	0.17%
2018/12/19	25	67.92	31	67.92	67.40	-6	2,947	-0.20%
2018/12/18	23	70.04	14	69.46	68.90	9	2,836	0.32%
2018/12/17	6	77.55	0	0.00	75.70	6	2,734	0.22%
2018/12/14	1	77.40	0	0.00	77.30	1	2,734	0.04%
2018/12/13	7	79.60	0	0.00	78.40	7	2,716	0.26%
2018/12/11	9	80.59	13	81.15	81.00	-4	2,684	-0.15%
2018/12/10	1	78.00	4	78.40	77.50	-3	2,655	-0.11%
2018/12/07	7	76.26	3	79.73	76.20	4	2,633	0.15%
2018/12/06	6	78.28	1	82.10	76.30	5	2,565	0.19%
2018/12/05	10	84.29	2	86.55	82.90	8	2,542	0.31%
2018/12/04	5	86.14	15	86.98	88.10	-10	2,457	-0.41%
2018/12/03	2	80.10	13	77.84	80.10	-11	2,343	-0.47%
2018/11/30	6	74.33	0	0.00	72.90	6	2,262	0.27%
2018/11/29	5	76.78	13	75.88	75.00	-8	2,259	-0.35%
2018/11/28	1	73.50	0	0.00	73.80	1	2,275	0.04%
2018/11/27	6	72.95	11	69.74	72.60	-5	2,265	-0.22%
2018/11/20	2	72.35	0	0.00	71.90	2	2,482	0.08%
2018/11/15	6	70.05	1	69.50	70.10	5	2,556	0.20%
2018/11/14	0	0.00	3	70.00	70.00	-3	2,591	-0.12%
2018/11/13	5	67.96	0	0.00	69.00	5	2,634	0.19%
2018/11/09	0	0.00	2	70.45	69.70	-2	2,654	-0.08%
2018/11/08	3	72.07	5	73.56	71.60	-2	2,660	-0.08%
2018/11/07	2	71.30	8	71.18	72.40	-6	2,678	-0.22%
2018/11/06	3	73.40	2	73.85	70.00	1	2,714	0.04%
2018/11/05	5	68.18	3	69.97	72.00	2	2,727	0.07%
2018/11/02	1	69.90	1	70.40	68.90	0	2,730	0.00%
2018/11/01	0	0.00	5	63.74	66.00	-5	2,732	-0.18%
2018/10/31	6	61.10	3	60.17	61.90	3	2,732	0.11%
2018/10/30	0	0.00	55	57.51	57.90	-55	2,716	-2.02%
2018/10/29	10	57.61	75	57.85	57.10	-65	2,798	-2.32%
2018/10/26	9	59.63	467	55.83	56.20	-458	2,892	-15.83%	大賣/鉅額交易
2018/10/25	42	59.28	208	59.20	59.20	-166	2,941	-5.64%	大賣/鉅額交易
2018/10/24	5	68.06	0	0.00	65.70	5	2,905	0.17%
2018/10/23	1	71.20	0	0.00	67.50	1	2,860	0.03%
2018/10/22	0	0.00	1	73.30	72.50	-1	2,837	-0.04%
2018/10/19	2	72.70	0	0.00	74.60	2	2,830	0.07%
2018/10/18	3	73.20	9	74.34	75.50	-6	2,811	-0.21%
2018/10/17	0.4	74.20	91	75.11	73.20	-90.6	2,838	-3.19%
2018/10/16	1	72.20	3	72.80	74.00	-2	2,861	-0.07%
2018/10/15	0	0.00	21	70.32	70.40	-21	2,879	-0.73%
2018/10/12	1	65.50	1	68.00	69.50	0	2,859	0.00%
2018/10/11	93	71.08	0	0.00	70.20	93	2,793	3.33%
2018/10/09	6	77.22	2	77.10	78.00	4	2,747	0.15%
2018/10/08	2	82.60	0	0.00	82.60	2	2,705	0.07%
2018/10/02	0	0.00	1	86.80	85.40	-1	2,727	-0.04%
2018/10/01	1	88.20	0	0.00	88.10	1	2,723	0.04%
2018/09/28	0	0.00	2	86.30	86.00	-2	2,749	-0.07%
2018/09/27	1	82.50	0	0.00	83.00	1	2,740	0.04%
2018/09/25	0	0.00	1	84.00	83.70	-1	2,725	-0.04%
2018/09/20	1	78.20	0	0.00	79.00	1	2,723	0.04%
2018/09/18	0	0.00	1	81.50	81.50	-1	2,697	-0.04%
2018/09/13	0	0.00	3	79.30	81.00	-3	2,676	-0.11%
2018/09/12	0	0.00	1	77.50	78.50	-1	2,658	-0.04%
2018/09/11	1	75.20	2	77.90	77.40	-1	2,657	-0.04%
2018/09/10	4.2	79.07	0	0.00	78.00	4.2	2,613	0.16%
2018/09/07	4	85.58	0	0.00	84.40	4	2,634	0.15%
2018/09/06	2	89.10	3	90.00	88.60	-1	2,625	-0.04%
2018/09/05	1	90.00	1	90.10	90.30	0	2,618	0.00%
2018/09/04	5	87.00	3	90.43	90.60	2	2,592	0.08%
2018/09/03	2	87.05	0	0.00	86.60	2	2,549	0.08%
2018/08/29	0	0.00	2	93.90	94.40	-2	2,556	-0.08%
2018/08/27	2	91.90	0	0.00	93.00	2	2,537	0.08%
2018/08/24	8	89.01	0	0.00	89.50	8	2,561	0.31%
2018/08/23	0	0.00	2	92.05	91.80	-2	2,543	-0.08%
2018/08/17	2	91.85	0	0.00	91.10	2	2,471	0.08%
2018/08/16	0	0.00	1	92.60	91.70	-1	2,463	-0.04%
2018/08/15	3	93.00	0	0.00	92.90	3	2,455	0.12%
2018/08/14	0	0.00	4	94.50	95.50	-4	2,477	-0.16%
2018/08/13	4	90.85	0	0.00	93.60	4	2,460	0.16%
2018/08/10	0	0.00	2	99.85	99.00	-2	2,449	-0.08%
2018/08/09	2	98.20	2	98.85	99.20	0	2,407	0.00%
2018/08/08	5	98.00	5	97.68	98.00	0	2,384	0.00%
2018/08/03	15	95.36	13	95.95	94.10	2	2,562	0.08%
2018/08/02	3	98.40	4	98.35	98.50	-1	2,562	-0.04%
2018/08/01	1	90.80	6	95.00	96.00	-5	2,486	-0.20%
2018/07/31	0	0.00	1	88.50	88.00	-1	2,416	-0.04%
2018/07/27	0	0.00	1	86.30	86.00	-1	2,466	-0.04%
2018/07/24	5	82.00	5	81.80	83.60	0	2,546	0.00%
2018/07/23	6	84.78	6	85.52	84.90	0	2,652	0.00%
2018/07/20	2	82.00	5	84.04	84.80	-3	2,676	-0.11%
2018/07/17	0	0.00	1	78.00	78.20	-1	2,870	-0.03%
2018/07/12	1	75.10	0	0.00	75.20	1	2,959	0.03%
2018/06/26	0	0.00	2	79.10	79.40	-2	3,137	-0.06%
2018/06/25	0	79.00	0	0.00	78.30	0	3,161	0.00%
2018/06/22	0	0.00	2	81.20	78.80	-2	3,182	-0.06%
2018/06/20	1	81.00	1	84.60	81.00	0	3,247	0.00%
2018/06/19	0	0.00	1	84.00	84.10	-1	3,305	-0.03%
2018/06/15	1	85.00	0	0.00	84.50	1	3,368	0.03%
2018/06/08	1	90.80	0	0.00	88.60	1	3,424	0.03%
2018/06/07	0	0.00	3	87.30	87.00	-3	3,381	-0.09%
2018/06/06	60	89.02	61	88.47	87.90	-1	3,391	-0.03%
2018/06/05	1	85.60	2	87.95	87.10	-1	3,351	-0.03%
2018/06/01	1	84.40	2	82.95	84.40	-1	3,287	-0.03%
2018/05/31	1	80.80	1	81.00	80.20	0	3,243	0.00%
2018/05/30	1	80.30	0	0.00	80.70	1	3,256	0.03%
2018/05/29	2	83.00	0	0.00	82.80	2	3,291	0.06%
2018/05/28	0	0.00	2	84.80	85.10	-2	3,302	-0.06%
2018/05/25	0	0.00	2	82.70	83.40	-2	3,301	-0.06%
2018/05/22	1	85.80	1	84.30	85.80	0	3,381	0.00%
2018/05/21	2	84.40	0	0.00	84.10	2	3,390	0.06%
2018/05/18	1	85.80	1	86.10	85.10	0	3,412	0.00%
2018/05/16	0	0.00	1	83.20	83.50	-1	3,417	-0.03%
2018/05/15	1	84.90	3	85.03	83.50	-2	3,424	-0.06%
2018/05/14	2	83.50	0	0.00	83.60	2	3,457	0.06%
2018/05/11	2	81.50	4	82.40	83.60	-2	3,406	-0.06%
2018/05/09	1	71.80	0	0.00	72.20	1	3,141	0.03%
2018/05/07	1	68.40	1	69.80	69.50	0	3,062	0.00%
2018/05/03	1	73.20	2	73.80	73.30	-1	3,006	-0.03%
2018/05/02	4	72.62	5	73.00	73.00	-1	2,976	-0.03%
2018/04/30	12	72.77	10	73.18	73.00	2	2,964	0.07%
2018/04/27	13	72.35	10	73.50	72.00	3	2,924	0.10%
2018/04/26	12	75.72	12	75.13	74.70	0	2,810	0.00%
2018/04/25	1.1	74.28	1	75.10	75.50	0.1	2,836	0.00%
2018/04/24	0.1	77.00	1	75.50	76.80	-1	2,821	-0.03%
2018/04/23	0	0.00	2	78.65	78.00	-2	2,818	-0.07%
2018/04/19	0.1	85.20	0	0.00	84.50	0.1	2,823	0.00%
2018/04/12	0	0.00	3	89.83	89.80	-3	2,750	-0.11%
2018/04/09	0.1	88.00	0	0.00	87.50	0.1	2,778	0.00%
2018/04/03	0.1	91.90	0	0.00	91.70	0.1	2,747	0.00%
2018/03/31	1	94.00	0	0.00	93.80	1	2,815	0.04%
2018/03/30	1	95.00	3	96.40	94.40	-2	2,830	-0.07%
2018/03/29	3	94.67	0	0.00	95.70	3	2,844	0.11%
2018/03/28	3	94.73	0	0.00	94.10	3	2,833	0.11%
2018/03/27	0	0.00	1	98.00	96.60	-1	2,851	-0.04%
2018/03/26	20	95.97	19	94.70	95.60	1	2,946	0.03%
2018/03/22	1	98.10	1	99.00	98.10	0	3,053	0.00%
2018/03/19	0	0.00	1	107.00	106.00	-1	3,025	-0.03%
2018/03/16	1	107.00	1	110.00	110.00	0	3,068	0.00%
2018/03/15	1	107.50	0	0.00	108.00	1	3,106	0.03%
2018/03/12	0	0.00	2	101.50	102.00	-2	3,292	-0.06%
2018/03/09	0	0.00	2	102.75	103.00	-2	3,384	-0.06%
2018/03/01	0	0.00	1	110.00	109.50	-1	3,489	-0.03%
2018/02/27	0	0.00	1	109.50	109.50	-1	3,476	-0.03%
2018/02/23	0	0.00	4	110.75	111.00	-4	3,484	-0.11%
2018/02/21	1	104.50	0	0.00	106.50	1	3,435	0.03%
2018/02/12	0	0.00	2	100.50	102.00	-2	3,415	-0.06%
2018/02/05	0	0.00	1	100.00	100.50	-1	3,360	-0.03%
2018/02/02	0	0.00	3	105.17	105.00	-3	3,340	-0.09%
2018/02/01	0	0.00	1	107.00	107.50	-1	3,346	-0.03%
2018/01/29	0	0.00	4	104.25	106.50	-4	3,358	-0.12%
2018/01/26	0	0.00	1	99.80	99.70	-1	3,331	-0.03%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/23	1	99.70	0	0.00	100.50	1	3,434	0.03%
2018/01/19	2	99.65	0	0.00	99.10	2	3,508	0.06%
2018/01/18	9	104.50	9	104.61	103.50	0	3,441	0.00%
2018/01/17	7	104.07	0	0.00	103.00	7	3,398	0.21%
2018/01/16	1	110.50	0	0.00	110.00	1	3,336	0.03%
2018/01/15	4	112.38	1	113.00	113.00	3	3,331	0.09%
2018/01/12	0	0.00	3	109.33	109.00	-3	3,324	-0.09%
2018/01/08	1	103.00	0	0.00	103.00	1	3,371	0.03%
2018/01/05	0	0.00	1	104.00	102.50	-1	3,374	-0.03%
2018/01/04	1	103.50	1	105.00	105.50	0	3,366	0.00%