台光電 (2383)-永豐金-信義券商分點個股進出

台股 » 個股 » 台光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台光電

(2383)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台光電 (2383)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	590.65	5	591.40	599.00	-2	6,067	-0.03%
2024/12/16	0	0.00	5.1	597.34	610.00	-5.1	5,974	-0.09%
2024/12/13	7	593.14	9.2	590.16	599.00	-2.2	5,896	-0.04%
2024/12/12	6.1	576.36	1	579.00	573.00	5.1	5,828	0.09%
2024/12/11	1	555.98	8.2	574.00	572.00	-7.2	5,806	-0.12%
2024/12/10	0	0.00	0.1	550.71	554.00	-0.1	5,695	0.00%
2024/12/09	1	542.00	3.2	545.17	550.00	-2.2	5,736	-0.04%
2024/12/06	6	534.00	7	535.28	533.00	-1	5,703	-0.02%
2024/12/05	4	522.76	0	0.00	527.00	4	5,723	0.07%
2024/12/04	7.1	509.53	11	524.91	534.00	-3.9	5,793	-0.07%
2024/12/03	0	508.00	0.1	508.90	510.00	-0.1	5,821	0.00%
2024/12/02	1	486.00	69.5	486.81	504.00	-68.5	5,978	-1.15%
2024/11/29	3	461.67	2	469.00	468.50	1	5,899	0.02%
2024/11/28	1	475.42	20	462.70	463.00	-19	5,999	-0.32%
2024/11/27	0	0.00	1	469.00	467.50	-1	5,978	-0.02%
2024/11/26	14	473.54	1	468.00	468.00	13	5,967	0.22%
2024/11/25	72	480.14	2	476.76	478.00	70	5,908	1.18%
2024/11/22	12	489.46	16.2	484.18	482.00	-4.2	5,846	-0.07%
2024/11/21	10	465.35	6.4	462.37	473.00	3.6	5,718	0.06%
2024/11/20	0	0.00	4.2	448.90	447.50	-4.2	5,524	-0.08%
2024/11/19	0	435.00	1	428.00	434.00	-1	5,458	-0.02%
2024/11/18	1.1	424.91	1	439.97	424.50	0.1	5,479	0.00%
2024/11/15	1	445.01	1.5	441.17	446.50	-0.5	5,449	-0.01%
2024/11/14	0	0.00	2	443.50	441.50	-2	5,433	-0.04%
2024/11/13	1	439.48	1	437.00	438.50	0	5,411	0.00%
2024/11/12	0.1	430.33	0	0.00	429.00	0.1	5,429	0.00%
2024/11/11	0	0.00	1	435.00	435.00	-1	5,485	-0.02%
2024/11/08	0.1	435.00	0	0.00	431.50	0.1	5,508	0.00%
2024/11/06	0	433.00	0	0.00	431.50	0	5,565	0.00%
2024/11/04	0	0.00	0.1	426.50	427.00	-0.1	5,850	0.00%
2024/11/01	1	409.17	3	427.00	427.00	-2	5,985	-0.03%
2024/10/30	3	421.50	0	0.00	419.50	3	5,993	0.05%
2024/10/29	0.1	420.14	0	0.00	420.00	0.1	6,144	0.00%
2024/10/28	0.1	430.70	0	0.00	429.00	0.1	6,161	0.00%
2024/10/25	61.2	428.51	0	0.00	428.50	61.2	6,205	0.99%
2024/10/24	3.1	427.40	0	0.00	428.50	3.1	6,227	0.05%
2024/10/23	0	442.00	2	441.50	444.00	-2	6,134	-0.03%
2024/10/22	10	434.30	7	436.50	436.00	3	6,076	0.05%
2024/10/21	0	429.00	0	0.00	428.50	0	6,054	0.00%
2024/10/18	1.1	426.50	0	0.00	420.00	1.1	6,056	0.02%
2024/10/17	2	430.50	2	423.50	431.50	0	6,020	0.00%
2024/10/16	1	417.50	3	417.33	416.00	-2	5,995	-0.03%
2024/10/15	0	418.50	0	0.00	418.00	0	5,960	0.00%
2024/10/14	0.1	417.00	0	0.00	417.50	0.1	5,955	0.00%
2024/10/11	5.1	416.22	1	413.50	416.00	4.1	6,013	0.07%
2024/10/09	2	420.25	0	0.00	419.00	2	5,975	0.03%
2024/10/08	1	431.98	0	0.00	433.00	1	5,916	0.02%
2024/10/07	5.1	425.76	0	0.00	431.50	5.1	5,896	0.09%
2024/10/04	2.4	427.85	7	415.43	414.50	-4.6	5,872	-0.08%
2024/10/01	1	444.88	1	439.50	442.00	0	5,795	0.00%
2024/09/30	8.3	450.68	16	445.50	447.00	-7.7	5,737	-0.13%
2024/09/25	0	0.00	0	465.50	473.00	0	5,879	0.00%
2024/09/24	0.2	460.05	0	0.00	461.50	0.2	5,876	0.00%
2024/09/23	0.1	470.86	0	0.00	468.50	0.1	5,936	0.00%
2024/09/20	1	477.50	0	0.00	472.00	1	6,047	0.02%
2024/09/19	10	472.90	5	475.10	475.00	5	6,065	0.08%
2024/09/18	0	465.00	3	465.50	458.00	-3	6,102	-0.05%
2024/09/16	5.1	472.14	1	472.50	472.00	4.1	6,138	0.07%
2024/09/13	0	465.28	0	465.50	463.50	0	6,170	0.00%
2024/09/12	0	0.00	2	478.25	479.50	-2	6,136	-0.03%
2024/09/10	1.1	459.40	1.1	457.93	458.00	0	6,118	0.00%
2024/09/09	4	476.51	0	0.00	479.50	4	6,082	0.07%
2024/09/06	2	485.74	2.2	489.09	490.50	-0.2	6,104	0.00%
2024/09/05	3	489.17	12.2	486.18	491.00	-9.2	6,149	-0.15%
2024/09/04	9	474.73	0	0.00	468.00	9	6,092	0.15%
2024/09/03	10	499.49	25.1	496.07	500.00	-15.1	5,961	-0.25%
2024/09/02	8.1	473.55	3.1	477.90	470.50	5	5,795	0.09%
2024/08/30	7	450.14	3.5	462.86	465.00	3.5	5,702	0.06%
2024/08/29	1	439.00	1	440.00	440.00	0	5,615	0.00%
2024/08/28	1.3	445.60	21	448.53	451.50	-19.8	5,687	-0.35%
2024/08/27	15	443.00	2	439.00	443.50	13	5,691	0.23%
2024/08/26	0	0.00	60	448.43	439.00	-60	5,729	-1.05%
2024/08/23	67	445.87	0	0.00	446.00	67	5,708	1.17%
2024/08/22	0	0.00	2	430.00	433.00	-2	5,720	-0.03%
2024/08/20	0.1	436.00	0	0.00	431.00	0.1	5,768	0.00%
2024/08/16	1.1	443.26	0	0.00	437.50	1.1	5,746	0.02%
2024/08/15	0	0.00	1	436.00	436.00	-1	5,737	-0.02%
2024/08/14	1	437.00	0	0.00	433.00	1	5,777	0.02%
2024/08/13	2	436.00	1	430.00	428.00	1	5,868	0.02%
2024/08/12	1	443.50	1	447.00	446.50	0	5,919	0.00%
2024/08/09	2	450.43	0	0.00	439.50	2	5,964	0.03%
2024/08/08	1	442.00	2.5	441.41	442.00	-1.5	5,932	-0.03%
2024/08/07	0	443.98	1.3	443.37	444.00	-1.3	5,920	-0.02%
2024/08/06	1.1	415.03	4.1	425.33	426.50	-2.9	5,771	-0.05%
2024/08/05	2	379.08	3	387.33	388.00	-1	5,626	-0.02%
2024/08/02	0	416.50	13	417.19	413.50	-13	5,508	-0.24%
2024/08/01	1.1	439.03	0	0.00	420.50	1.1	5,502	0.02%
2024/07/31	1.1	431.45	4.1	438.25	438.00	-3	5,419	-0.05%
2024/07/30	14.1	424.12	0.1	428.50	431.00	14	5,478	0.26%
2024/07/29	1.1	422.95	0	0.00	411.00	1.1	5,583	0.02%
2024/07/26	1.1	418.16	1	416.50	416.50	0.1	5,630	0.00%
2024/07/23	1.1	428.48	0	0.00	440.00	1.1	5,658	0.02%
2024/07/22	3	417.51	1.1	416.82	416.50	1.9	5,673	0.03%
2024/07/19	0	438.00	0	0.00	433.50	0	5,719	0.00%
2024/07/18	0.1	444.34	0	0.00	447.50	0.1	5,788	0.00%
2024/07/17	1.1	469.22	0	0.00	462.00	1.1	5,844	0.02%
2024/07/15	0	463.75	7	467.50	470.00	-7	5,991	-0.12%
2024/07/12	2.3	480.80	0.1	483.50	470.00	2.2	6,003	0.04%
2024/07/10	0	0.00	2	509.50	509.00	-2	6,077	-0.03%
2024/07/09	0	0.00	0	502.00	506.00	0	6,162	0.00%
2024/07/08	6	502.17	3	501.00	501.00	3	6,159	0.05%
2024/07/05	5	506.01	9.1	509.41	508.00	-4.1	6,216	-0.07%
2024/07/04	5	494.30	0	492.80	494.00	5	6,349	0.08%
2024/07/03	0	0.00	26	501.40	492.50	-26	6,460	-0.40%
2024/07/02	28	478.04	1	475.00	484.50	27	6,606	0.41%
2024/06/28	1	479.50	1	475.00	475.00	0	6,602	0.00%
2024/06/27	8	477.75	7	475.00	479.50	1	6,631	0.02%
2024/06/26	0	0.00	17.2	476.61	472.50	-17.2	6,571	-0.26%
2024/06/25	1	462.00	0	0.00	464.00	1	6,528	0.02%
2024/06/21	0	455.00	0	0.00	453.00	0	6,455	0.00%
2024/06/20	7	462.28	0.2	452.00	462.50	6.8	6,419	0.11%
2024/06/19	0	448.00	0.1	451.50	444.50	-0.1	6,483	0.00%
2024/06/18	0	451.25	0	0.00	451.00	0	6,593	0.00%
2024/06/14	0	0.00	0	450.50	462.00	0	6,810	0.00%
2024/06/13	0	453.00	0	0.00	451.50	0	6,857	0.00%
2024/06/12	1	461.00	4	449.94	452.50	-3	6,994	-0.04%
2024/06/11	3	419.85	0	0.00	422.50	3	7,101	0.04%
2024/06/06	1	441.77	47.1	439.60	442.00	-46.1	7,507	-0.61%
2024/06/05	45	433.56	0	0.00	434.50	45	7,476	0.60%
2024/06/04	0	0.00	1	431.00	430.50	-1	7,583	-0.01%
2024/06/03	0	0.00	1	429.00	435.00	-1	7,691	-0.01%
2024/05/31	1.1	414.99	1	408.50	408.50	0.1	7,645	0.00%
2024/05/30	1	417.01	0	0.00	415.50	1	7,692	0.01%
2024/05/29	0	0.00	1	431.00	427.00	-1	7,737	-0.01%
2024/05/28	1.5	425.17	10	426.00	422.50	-8.5	7,827	-0.11%
2024/05/27	1	432.00	0.3	434.50	434.50	0.7	7,838	0.01%
2024/05/24	0	431.00	0	0.00	430.50	0	7,852	0.00%
2024/05/22	0	428.00	0	0.00	431.00	0	7,967	0.00%
2024/05/21	0.1	427.00	10	427.50	424.50	-10	8,028	-0.12%
2024/05/20	0.1	435.00	0	0.00	432.00	0.1	8,053	0.00%
2024/05/17	10	449.25	10	446.00	448.00	0	8,074	0.00%
2024/05/16	10	435.80	6.6	435.45	433.50	3.4	8,010	0.04%
2024/05/15	11	420.50	4.2	423.45	420.50	6.9	7,970	0.09%
2024/05/14	1.1	410.83	14	405.25	408.50	-12.9	8,025	-0.16%
2024/05/10	0	418.00	0	0.00	416.00	0	8,215	0.00%
2024/05/09	0	0.00	2.1	425.50	422.50	-2.1	8,286	-0.03%
2024/05/08	2	423.01	1	424.00	425.50	1	8,360	0.01%
2024/05/07	0	411.78	1	420.00	420.00	-1	8,507	-0.01%
2024/05/06	1	431.91	8	428.44	426.00	-7	8,470	-0.08%
2024/05/03	3	431.97	81.1	424.77	416.50	-78.1	8,418	-0.93%
2024/05/02	81	421.85	18	425.19	421.50	63	8,368	0.75%
2024/04/30	6	414.50	1	416.48	412.00	5	8,227	0.06%
2024/04/29	5	410.00	0	406.33	406.50	5	8,230	0.06%
2024/04/26	3	398.50	0.6	396.04	397.00	2.4	8,378	0.03%
2024/04/25	17	392.32	0	0.00	382.50	17	8,393	0.20%
2024/04/24	5.1	394.80	0	0.00	391.50	5.1	8,323	0.06%
2024/04/23	1	376.00	2	373.75	376.00	-1	8,233	-0.01%
2024/04/22	1.3	361.38	51.1	370.83	350.50	-49.7	8,168	-0.61%
2024/04/19	8.2	373.34	12	374.17	375.50	-3.8	8,133	-0.05%
2024/04/18	8	386.88	0	0.00	385.00	8	8,075	0.10%
2024/04/17	50.2	373.50	2	372.50	372.50	48.2	8,074	0.60%
2024/04/16	1.3	372.37	0.4	370.00	374.50	0.9	8,012	0.01%
2024/04/15	2.3	392.99	5	385.60	383.00	-2.7	7,911	-0.03%
2024/04/12	6	405.83	0	0.00	402.00	6	7,801	0.08%
2024/04/11	1.1	400.22	0.1	404.00	400.50	1	7,786	0.01%
2024/04/10	8.8	409.93	6	417.58	405.50	2.8	7,726	0.04%
2024/04/09	4.4	436.65	8.1	444.07	434.50	-3.7	7,536	-0.05%
2024/04/08	17.5	439.99	12.3	432.32	445.00	5.3	7,447	0.07%
2024/04/03	9	413.00	4.1	412.17	410.50	4.9	7,161	0.07%
2024/04/02	3	400.67	0	0.00	400.50	3	7,099	0.04%
2024/04/01	0.1	399.83	0	0.00	398.50	0.1	7,050	0.00%
2024/03/29	0	0.00	1	403.50	403.50	-1	6,968	-0.01%
2024/03/28	3.2	415.42	1	404.00	403.00	2.2	6,929	0.03%
2024/03/26	0	0.00	9	413.94	409.00	-9	6,928	-0.13%
2024/03/25	7	422.71	0	0.00	420.50	7	6,947	0.10%
2024/03/22	7	434.57	4	430.50	427.50	3	6,991	0.04%
2024/03/21	2	432.95	59.1	416.89	420.50	-57.1	6,932	-0.82%
2024/03/20	59	407.29	4	410.00	406.00	55	6,892	0.80%
2024/03/19	8	417.44	6	416.92	418.00	2	6,850	0.03%
2024/03/18	8.2	412.30	1	412.00	412.00	7.2	6,707	0.11%
2024/03/15	10	407.75	1	411.00	414.00	9	6,620	0.14%
2024/03/14	12.6	397.42	17	395.74	394.00	-4.4	6,383	-0.07%
2024/03/13	44.7	409.94	18.2	408.06	405.00	26.5	6,128	0.43%
2024/03/12	6.9	465.20	0	0.00	450.00	6.9	5,815	0.12%
2024/03/11	2	488.52	3	496.83	496.00	-1	5,591	-0.02%
2024/03/08	3.1	508.96	4	501.63	490.00	-0.9	5,572	-0.02%
2024/03/07	2	531.00	2	527.01	522.00	0	5,537	0.00%
2024/03/06	2	501.70	3.1	516.07	514.00	-1.1	5,502	-0.02%
2024/03/05	1.1	497.73	17.1	497.64	498.50	-16	5,595	-0.29%
2024/03/04	3.2	489.06	19	492.84	487.00	-15.8	5,646	-0.28%
2024/03/01	31.1	499.46	21.1	499.25	494.00	10	5,785	0.17%
2024/02/29	1	495.50	0.1	495.00	495.00	1	5,748	0.02%
2024/02/27	5.5	507.18	0	0.00	504.00	5.5	5,705	0.10%
2024/02/26	1	515.00	3	522.00	524.00	-2	5,677	-0.04%
2024/02/23	1	512.00	5	512.20	510.00	-4	5,669	-0.07%
2024/02/22	0	0.00	1	490.92	490.50	-1	5,654	-0.02%
2024/02/21	0	0.00	1	499.50	492.50	-1	5,673	-0.02%
2024/02/20	0	498.00	0	497.00	509.00	0	5,651	0.00%
2024/02/19	18.1	528.34	0	0.00	515.00	18.1	5,618	0.32%
2024/02/16	10	540.98	0	0.00	534.00	10	5,631	0.18%
2024/02/05	10	498.00	6	488.25	497.50	4	5,468	0.07%
2024/02/02	2	476.25	3	474.67	475.00	-1	5,374	-0.02%
2024/02/01	23	449.13	2	451.25	450.00	21	5,267	0.40%
2024/01/31	1	475.00	2	464.25	461.00	-1	5,211	-0.02%
2024/01/30	21	460.00	22.1	469.95	470.50	-1.1	5,137	-0.02%
2024/01/29	3	428.04	14	430.32	431.50	-11	5,004	-0.22%
2024/01/26	0	0.00	1	414.50	414.50	-1	4,999	-0.02%
2024/01/25	14.3	419.24	0.3	417.00	414.50	14.1	5,057	0.28%
2024/01/24	2.7	426.34	9	432.28	424.50	-6.4	5,060	-0.13%
2024/01/23	4	433.75	0	0.00	439.00	4	5,118	0.08%
2024/01/22	4	419.50	5	424.00	435.50	-1	5,055	-0.02%
2024/01/19	1	385.50	0.1	394.60	396.00	1	4,915	0.02%
2024/01/18	0	0.00	0	385.00	382.00	0	4,946	0.00%
2024/01/17	1	393.00	2	387.50	385.00	-1	4,957	-0.02%
2024/01/15	6	390.67	0	0.00	385.00	6	4,943	0.12%
2024/01/12	1	379.50	2	381.00	381.50	-1	4,934	-0.02%
2024/01/11	0	0.00	50	370.00	376.00	-50	4,942	-1.01%
2024/01/10	50	360.00	0	0.00	358.50	50	4,996	1.00%
2024/01/09	0	0.00	20	370.00	366.00	-20	5,041	-0.40%
2024/01/08	21	363.43	0	0.00	363.00	21	5,081	0.41%
2024/01/05	0	0.00	41	364.50	365.50	-41	5,174	-0.79%
2024/01/04	0.1	356.00	0	0.00	361.50	0.1	5,204	0.00%
2024/01/03	41.1	361.00	0	0.00	362.50	41.1	5,278	0.78%
2023/12/28	1	380.00	1	377.00	377.00	0	5,329	0.00%
2023/12/27	0	0.00	10	378.50	377.50	-10	5,332	-0.19%
2023/12/22	10	375.50	0	0.00	375.50	10	5,507	0.18%
2023/12/21	1	367.00	1	371.00	371.00	0	5,527	0.00%
2023/12/18	0.1	369.50	0	0.00	368.50	0.1	5,526	0.00%
2023/12/14	0	0.00	0	377.67	378.00	0	5,498	0.00%
2023/12/13	0.1	383.00	0	0.00	383.00	0.1	5,483	0.00%
2023/12/12	0	0.00	3	384.00	381.00	-3	5,549	-0.05%
2023/12/11	0	0.00	2	393.50	391.50	-2	5,579	-0.04%
2023/12/08	1	393.53	0	0.00	393.50	1	5,705	0.02%
2023/12/05	0	0.00	2	383.25	385.00	-2	5,852	-0.03%
2023/12/04	1	396.00	10	399.75	391.50	-9	5,829	-0.15%
2023/12/01	2	382.75	2.1	385.00	389.00	-0.1	5,874	0.00%
2023/11/30	8	379.63	8	376.19	380.00	0	5,930	0.00%
2023/11/29	4	374.03	7	380.50	372.00	-3	5,868	-0.05%
2023/11/28	23.1	380.04	4	386.38	378.50	19.1	5,842	0.33%
2023/11/27	0.1	404.06	0	0.00	398.00	0.1	5,820	0.00%
2023/11/23	5	429.50	8	424.44	422.50	-3	5,871	-0.05%
2023/11/22	2	425.50	2	429.00	424.50	0	5,915	0.00%
2023/11/21	6	437.00	6	432.33	436.00	0	6,000	0.00%
2023/11/20	5	443.00	15	429.79	440.00	-10	6,070	-0.17%
2023/11/17	13	417.31	1	411.00	417.50	12	6,099	0.20%
2023/11/15	0	0.00	10	419.50	411.00	-10	6,128	-0.16%
2023/11/13	1	419.00	11	421.64	422.00	-10	6,319	-0.16%
2023/11/10	1	416.00	1	417.00	417.00	0	6,407	0.00%
2023/11/08	3	407.00	4	401.75	404.00	-1	6,595	-0.02%
2023/11/07	6	398.92	6	397.50	399.50	0	6,763	0.00%
2023/11/06	10	397.50	0	0.00	400.50	10	6,990	0.14%
2023/11/03	7.1	384.07	11	385.14	388.00	-4	7,094	-0.06%
2023/11/02	1	379.99	1	381.50	383.00	0	7,272	0.00%
2023/11/01	1.8	357.49	1	361.50	363.00	0.8	7,436	0.01%
2023/10/31	3.2	363.11	5	366.20	359.00	-1.8	7,586	-0.02%
2023/10/30	3	390.50	0	0.00	387.00	3	7,780	0.04%
2023/10/27	0	388.50	1	383.00	383.00	-1	7,915	-0.01%
2023/10/26	1	398.92	0	0.00	388.50	1	8,058	0.01%
2023/10/25	2	416.00	0	0.00	415.50	2	8,298	0.02%
2023/10/20	0	396.50	0	0.00	403.00	0	8,567	0.00%
2023/10/19	0	398.00	0	0.00	400.00	0	8,664	0.00%
2023/10/18	2	404.98	2	402.00	402.00	0	8,826	0.00%
2023/10/17	10	409.60	4	418.50	418.00	6	8,909	0.07%
2023/10/16	1	411.00	0	0.00	411.00	1	8,954	0.01%
2023/10/13	0	0.00	1	439.00	425.50	-1	9,119	-0.01%
2023/10/12	1	428.50	0	0.00	428.50	1	9,090	0.01%
2023/10/05	0	436.00	0	0.00	445.00	0	9,295	0.00%
2023/10/03	3	441.16	2	440.00	435.50	1	9,511	0.01%
2023/09/28	1	422.00	1	428.50	428.00	0	9,576	0.00%
2023/09/27	3	416.83	1	418.00	418.00	2	9,675	0.02%
2023/09/25	0	0.00	5	410.50	408.50	-5	9,809	-0.05%
2023/09/22	0	0.00	2	401.75	402.00	-2	9,809	-0.02%
2023/09/21	6	388.75	1	392.50	392.50	5	9,762	0.05%
2023/09/20	0	0.00	6	411.50	406.50	-6	9,686	-0.06%
2023/09/19	2	403.96	4	397.88	398.00	-2	9,659	-0.02%
2023/09/18	7	408.84	2	407.00	406.50	5	9,634	0.05%
2023/09/13	1.1	408.40	2	415.25	421.50	-1	9,503	-0.01%
2023/09/12	1	429.00	14	427.04	431.00	-13	9,412	-0.14%
2023/09/11	2	431.00	3	434.02	437.00	-1	9,418	-0.01%
2023/09/07	1	446.00	1	449.00	446.50	0	9,388	0.00%
2023/09/06	13	449.15	10	451.20	450.00	3	9,425	0.03%
2023/09/05	7	454.07	1	452.00	455.00	6	9,387	0.06%
2023/09/04	2	439.00	1	442.50	439.00	1	9,411	0.01%
2023/09/01	4	440.63	1	438.50	438.50	3	9,406	0.03%
2023/08/31	4	431.75	28	427.32	437.50	-24	9,347	-0.26%
2023/08/30	5	419.10	1	423.00	415.50	4	9,152	0.04%
2023/08/29	22	401.32	0	0.00	403.50	22	9,075	0.24%
2023/08/28	0	0.00	1	408.50	404.00	-1	9,055	-0.01%
2023/08/25	2	428.64	2	427.25	420.00	0	9,075	0.00%
2023/08/24	2	452.22	5	450.00	445.00	-3	9,014	-0.03%
2023/08/23	6	443.67	3	440.83	442.00	3	8,944	0.03%
2023/08/22	0	0.00	36	428.79	433.50	-36	8,990	-0.40%
2023/08/21	1	425.50	5	426.60	422.00	-4	9,125	-0.04%
2023/08/18	7	433.21	1	435.00	427.00	6	9,170	0.07%
2023/08/17	9	435.56	1	437.50	435.50	8	9,067	0.09%
2023/08/16	1	425.50	4	430.63	438.50	-3	9,107	-0.03%
2023/08/15	35	427.07	3	434.50	425.00	32	9,045	0.35%
2023/08/14	4	403.25	4	404.50	406.00	0	8,950	0.00%
2023/08/11	1	407.00	32	400.17	405.00	-31	8,848	-0.35%
2023/08/10	5	421.00	6.1	420.57	406.50	-1.1	8,650	-0.01%
2023/08/09	32	442.70	2	433.00	443.50	30	8,397	0.36%
2023/08/08	1	440.00	3	440.17	440.50	-2	8,245	-0.02%
2023/08/07	3	432.83	7	425.29	440.00	-4	8,015	-0.05%
2023/08/04	13	398.31	3	400.50	400.00	10	7,756	0.13%
2023/08/02	0	407.50	3	410.00	400.50	-3	7,540	-0.04%
2023/08/01	0	405.50	0	0.00	403.50	0	7,256	0.00%
2023/07/31	5	421.00	5.1	408.07	414.00	-0.1	7,129	0.00%
2023/07/28	1	416.50	11.1	414.79	418.00	-10.1	6,918	-0.15%
2023/07/27	0	0.00	8.1	389.00	389.00	-8.1	6,572	-0.12%
2023/07/26	9	360.17	2	354.25	354.00	7	6,552	0.11%
2023/07/25	4.2	358.05	4	357.50	354.50	0.2	6,480	0.00%
2023/07/24	7	335.43	4.1	346.25	356.50	3	6,327	0.05%
2023/07/21	5	326.70	4	329.13	324.50	1	6,222	0.02%
2023/07/20	1	334.50	3	331.67	330.50	-2	6,016	-0.03%
2023/07/19	2	325.37	0.1	315.50	318.00	1.9	5,812	0.03%
2023/07/18	0	0.00	4.2	319.88	326.00	-4.2	5,710	-0.07%
2023/07/17	3	306.00	0	0.00	305.00	3	5,483	0.05%
2023/07/14	0	0.00	1	300.00	306.50	-1	5,421	-0.02%
2023/07/13	5	304.10	6	312.17	304.50	-1	5,303	-0.02%
2023/07/12	0.2	298.89	0	0.00	297.50	0.2	5,084	0.00%
2023/07/11	1	280.50	2	298.75	295.00	-1	4,973	-0.02%
2023/07/10	0	0.00	2	280.50	277.50	-2	4,809	-0.04%
2023/07/06	5	269.50	5	272.00	266.50	0	4,621	0.00%
2023/07/05	0	0.00	15.1	269.31	269.00	-15.1	4,466	-0.34%
2023/07/04	3.2	249.10	3	261.67	263.00	0.2	4,297	0.00%
2023/07/03	11.1	243.15	1	247.50	247.50	10.1	4,146	0.24%
2023/06/30	0	0.00	1	242.50	243.50	-1	4,080	-0.02%
2023/06/29	7	233.71	2	232.75	236.00	5	4,043	0.12%
2023/06/28	5	229.00	5	226.50	226.00	0	4,011	0.00%
2023/06/27	1	231.00	34.6	226.00	226.50	-33.6	3,991	-0.84%
2023/06/26	3	233.33	1	231.50	232.00	2	3,943	0.05%
2023/06/21	1	241.00	1	243.50	240.50	0	3,905	0.00%
2023/06/20	2	242.75	2	244.00	243.00	0	3,900	0.00%
2023/06/19	0	0.00	7	246.14	241.50	-7	3,883	-0.18%
2023/06/16	2	244.00	0	0.00	244.00	2	3,851	0.05%
2023/06/15	4	243.50	1	248.00	249.00	3	3,810	0.08%
2023/06/14	5	245.00	7	238.71	242.50	-2	3,760	-0.05%
2023/06/13	7	234.57	1.1	239.60	239.00	5.9	3,702	0.16%
2023/06/09	2	232.75	0.1	236.45	234.50	1.9	3,630	0.05%
2023/06/08	2	238.00	7	231.50	230.50	-5	3,541	-0.14%
2023/06/07	5	224.00	2	227.50	230.00	3	3,348	0.09%
2023/06/06	0	210.50	0	0.00	209.50	0	3,254	0.00%
2023/06/05	0	0.00	10	208.95	209.00	-10	3,175	-0.31%
2023/06/02	10	211.00	3	211.00	210.00	7	3,150	0.22%
2023/06/01	2	207.25	5	207.00	210.00	-3	3,117	-0.10%
2023/05/31	11	214.00	11	207.82	211.00	0	3,087	0.00%
2023/05/30	8	206.44	12	203.38	211.50	-4	2,964	-0.13%
2023/05/29	18	205.08	7	202.93	204.50	11	2,894	0.38%
2023/05/26	11	207.23	9	204.39	202.50	2	2,839	0.07%
2023/05/25	10.6	198.34	12	198.63	204.00	-1.4	2,658	-0.05%
2023/05/24	12	190.42	28	190.34	190.50	-16	2,454	-0.65%
2023/05/23	15	188.63	7	188.86	187.50	8	2,372	0.34%
2023/05/22	19	192.98	9	195.78	191.00	10	2,312	0.43%
2023/05/19	8	183.50	4	180.25	184.50	4	2,104	0.19%
2023/05/18	11	179.77	2	179.50	179.00	9	2,023	0.44%
2023/05/12	0	163.33	0	0.00	161.50	0	1,951	0.00%
2023/05/04	0.1	166.00	0	0.00	164.00	0.1	1,958	0.00%
2023/04/28	2	165.00	2	164.00	163.50	0	2,032	0.00%
2023/04/26	0.1	153.00	0	0.00	153.50	0.1	1,981	0.01%
2023/04/25	2	161.50	0	0.00	160.00	2	1,926	0.10%
2023/04/24	1	168.50	0	0.00	167.00	1	1,911	0.05%
2023/04/21	0	173.50	1	170.50	169.00	-1	1,904	-0.05%
2023/04/17	0	183.50	0	0.00	183.50	0	1,938	0.00%
2023/04/12	0.1	186.00	0	0.00	185.50	0.1	1,923	0.01%
2023/04/07	1	179.50	0	0.00	179.50	1	1,895	0.05%
2023/03/29	0	0.00	1	177.00	179.50	-1	2,058	-0.05%
2023/03/28	0.1	176.50	0	0.00	176.00	0.1	2,140	0.00%
2023/03/27	0	0.00	1	179.50	180.00	-1	2,214	-0.05%
2023/03/24	0	0.00	1	177.00	177.00	-1	2,285	-0.04%
2023/03/20	0.1	171.00	0	0.00	170.50	0.1	2,320	0.00%
2023/03/15	10	172.00	11	171.00	171.00	-1	2,383	-0.04%
2023/03/14	1.1	171.60	0	0.00	172.50	1.1	2,398	0.04%
2023/03/13	0	0.00	2	181.50	180.00	-2	2,375	-0.08%
2023/03/10	2	186.50	0	0.00	183.50	2	2,366	0.08%
2023/03/09	0	0.00	72	190.49	190.00	-72	2,430	-2.96%
2023/03/06	72	193.57	1	192.50	192.50	71	2,550	2.78%
2023/02/24	2	191.75	0	0.00	190.50	2	2,750	0.07%
2023/02/13	0	0.00	1	191.50	191.50	-1	2,881	-0.03%
2023/02/10	1	190.00	2	190.00	190.00	-1	2,908	-0.03%
2023/02/09	2	188.00	5	189.10	190.00	-3	2,945	-0.10%
2023/02/07	1	183.50	0	0.00	184.00	1	3,031	0.03%
2023/02/06	6	183.75	3	183.00	182.50	3	3,160	0.09%
2023/02/03	1	190.50	0	0.00	190.00	1	3,245	0.03%
2023/02/02	0	0.00	3	187.17	187.00	-3	3,302	-0.09%
2023/02/01	2	191.00	1	192.00	189.00	1	3,302	0.03%
2023/01/31	1	183.00	0	183.00	180.50	1	3,288	0.03%
2023/01/30	0	0.00	1	180.50	180.50	-1	3,306	-0.03%
2023/01/17	1	176.50	0	0.00	178.50	1	3,369	0.03%
2023/01/16	3	170.33	1	176.00	176.50	2	3,386	0.06%
2023/01/13	0	0.00	4	181.00	180.00	-4	3,337	-0.12%
2023/01/12	5	184.20	0	0.00	184.00	5	3,371	0.15%
2023/01/06	1	175.00	1	176.50	176.50	0	3,373	0.00%
2023/01/04	1	178.00	1	180.00	180.00	0	3,390	0.00%
2023/01/03	0	0.00	1	176.50	176.50	-1	3,431	-0.03%
2022/12/30	1	176.50	0	0.00	171.00	1	3,429	0.03%
2022/12/29	1	173.00	1	174.00	174.00	0	3,433	0.00%
2022/12/20	1	174.00	0	0.00	173.00	1	3,710	0.03%
2022/12/19	1	178.00	0	0.00	181.50	1	3,644	0.03%
2022/12/16	2	182.25	0	0.00	182.00	2	3,560	0.06%
2022/12/15	0	0.00	3	190.17	189.00	-3	3,503	-0.09%
2022/12/13	0	0.00	1	187.50	187.00	-1	3,497	-0.03%
2022/12/08	0	0.00	2	187.75	193.50	-2	3,518	-0.06%
2022/12/07	1	182.00	0	0.00	186.50	1	3,491	0.03%
2022/12/06	0	0.00	1	189.00	189.50	-1	3,461	-0.03%
2022/12/05	1	192.00	1	194.00	191.50	0	3,449	0.00%
2022/12/01	2	196.75	6	197.92	196.50	-4	3,531	-0.11%
2022/11/30	0	0.00	2	191.25	190.50	-2	3,578	-0.06%
2022/11/29	1	182.00	0	0.00	182.50	1	3,620	0.03%
2022/11/25	0	0.00	5.2	187.00	180.00	-5.2	3,647	-0.14%
2022/11/24	0	0.00	6	185.25	186.50	-6	3,610	-0.17%
2022/11/23	11.2	181.81	2	182.00	186.00	9.2	3,528	0.26%
2022/11/22	1	174.50	3	176.67	177.00	-2	3,454	-0.06%
2022/11/21	0	0.00	1	172.50	172.50	-1	3,430	-0.03%
2022/11/18	0	175.00	0	0.00	175.50	0	3,459	0.00%
2022/11/14	0	0.00	5	172.00	172.00	-5	3,506	-0.14%
2022/11/11	1	176.00	3	173.00	174.50	-2	3,486	-0.06%
2022/11/10	5	169.00	0	0.00	170.50	5	3,450	0.14%
2022/11/08	1	168.50	0	0.00	163.50	1	3,503	0.03%
2022/11/07	3	162.33	2	164.50	164.50	1	3,497	0.03%
2022/11/03	0	0.00	1	160.50	160.50	-1	3,425	-0.03%
2022/11/02	0	0.00	1	162.00	157.50	-1	3,363	-0.03%
2022/11/01	5	146.50	5	149.00	148.00	0	3,226	0.00%
2022/10/31	1	142.50	0	0.00	146.50	1	3,131	0.03%
2022/10/28	0	0.00	1	137.00	137.00	-1	3,081	-0.03%
2022/10/21	1	138.50	0	0.00	135.00	1	2,998	0.03%
2022/10/13	1	137.50	1	136.50	136.50	0	3,131	0.00%
2022/10/11	0	0.00	1.2	141.34	139.50	-1.2	3,176	-0.04%
2022/10/07	1	154.50	1	155.00	155.00	0	3,202	0.00%
2022/10/06	0.2	160.56	0	0.00	159.50	0.2	3,267	0.01%
2022/10/05	0.1	160.50	0.1	165.50	159.50	-0.1	3,383	0.00%
2022/10/04	1	157.00	0.1	161.00	161.50	1	3,396	0.03%
2022/10/03	0	0.00	1	162.00	160.00	-1	3,366	-0.03%
2022/09/30	0.1	154.00	0	0.00	160.00	0.1	3,354	0.00%
2022/09/29	2.1	168.88	1	168.50	158.50	1.1	3,321	0.03%
2022/09/28	1	173.50	0	0.00	168.00	1	3,262	0.03%
2022/09/27	1	171.00	2	173.00	176.00	-1	3,188	-0.03%
2022/09/26	0	0.00	1	167.00	167.50	-1	3,118	-0.03%
2022/09/21	1	171.50	0	0.00	170.50	1	3,091	0.03%
2022/09/20	1	169.00	1	170.00	172.00	0	3,078	0.00%
2022/09/16	1	173.00	1	171.50	171.50	0	3,070	0.00%
2022/09/15	1	173.50	3	173.33	174.00	-2	3,024	-0.07%
2022/09/14	1	167.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	2	172.00	0	0.00	171.00	2	3,027	0.07%
2022/09/12	2	169.50	4	172.38	171.00	-2	3,028	-0.07%
2022/09/08	3	171.67	2	173.25	170.00	1	3,020	0.03%
2022/09/07	3	167.33	2	167.75	170.50	1	2,975	0.03%
2022/09/06	3	173.00	4	173.75	164.50	-1	2,930	-0.03%
2022/09/05	2	173.25	1	174.00	171.50	1	2,815	0.04%
2022/09/02	0	0.00	2	163.25	170.00	-2	2,688	-0.07%
2022/09/01	0	0.00	1	157.50	157.50	-1	2,606	-0.04%
2022/08/25	5	164.00	5	164.50	164.50	0	2,592	0.00%
2022/08/23	1	175.50	0	0.00	174.00	1	2,517	0.04%
2022/08/22	0	0.00	2	174.50	174.00	-2	2,505	-0.08%
2022/08/19	4	176.50	0	0.00	176.50	4	2,493	0.16%
2022/08/18	1	174.50	0	0.00	174.50	1	2,503	0.04%
2022/08/17	0	0.00	1	176.00	176.00	-1	2,481	-0.04%
2022/08/15	1	174.50	0	0.00	176.50	1	2,462	0.04%
2022/08/12	0	0.00	1	171.00	171.00	-1	2,394	-0.04%
2022/08/11	1	164.50	0	0.00	166.50	1	2,376	0.04%
2022/08/05	2	164.00	2	163.75	163.50	0	2,449	0.00%
2022/08/04	0	0.00	2	158.50	162.00	-2	2,458	-0.08%
2022/08/03	0	0.00	1	161.50	161.50	-1	2,441	-0.04%
2022/08/02	2	166.50	0	0.00	163.00	2	2,444	0.08%
2022/08/01	3	168.50	0	0.00	168.00	3	2,423	0.12%
2022/07/29	0	0.00	2	166.00	166.00	-2	2,395	-0.08%
2022/07/21	1	167.00	0	0.00	170.00	1	2,338	0.04%
2022/07/20	1	165.00	0	0.00	163.50	1	2,298	0.04%
2022/07/19	2	157.50	1	160.50	160.00	1	2,216	0.05%
2022/07/18	1	149.50	1	153.00	156.00	0	2,160	0.00%
2022/07/15	2	151.00	1	153.50	154.50	1	2,104	0.05%
2022/07/14	0	0.00	2	155.50	157.00	-2	2,025	-0.10%
2022/07/13	1	147.50	0	0.00	149.00	1	1,957	0.05%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/07/11	1	167.50	0	0.00	168.00	1	1,791	0.06%
2022/07/07	1	163.00	5	159.50	165.00	-4	1,767	-0.23%
2022/07/06	0	0.00	1	164.00	163.50	-1	1,751	-0.06%
2022/07/05	2	168.00	0	0.00	170.50	2	1,742	0.11%
2022/07/04	1	173.50	0	0.00	172.50	1	1,732	0.06%
2022/06/23	0	0.00	1	185.50	185.50	-1	1,640	-0.06%
2022/06/22	0	0.00	6	190.92	184.00	-6	1,614	-0.37%
2022/06/20	1	204.00	0	0.00	195.50	1	1,538	0.07%
2022/06/17	6	205.75	1	203.00	206.00	5	1,509	0.33%
2022/06/16	2	215.00	0	0.00	212.50	2	1,477	0.14%
2022/06/13	4	234.00	0	0.00	233.00	4	1,470	0.27%
2022/06/10	4	238.13	0	0.00	239.00	4	1,481	0.27%
2022/06/09	10	239.55	0	0.00	240.50	10	1,493	0.67%
2022/05/30	1	229.50	1	234.00	233.00	0	1,546	0.00%
2022/05/27	3	235.00	4	235.13	232.50	-1	1,540	-0.06%
2022/05/20	0	0.00	1	228.00	228.00	-1	1,568	-0.06%
2022/05/16	1	225.50	0	0.00	219.50	1	1,517	0.07%
2022/05/09	0	0.00	0.1	211.00	210.50	-0.1	1,452	-0.01%
2022/05/06	0.1	216.50	0	0.00	215.00	0.1	1,484	0.01%
2022/05/04	1	222.50	0	0.00	222.00	1	1,487	0.07%
2022/04/28	1	216.00	0	0.00	216.00	1	1,471	0.07%
2022/04/27	0	0.00	1	233.00	233.00	-1	1,431	-0.07%
2022/04/25	3	237.50	0	0.00	235.50	3	1,466	0.20%
2022/04/21	0	0.00	5	244.30	245.00	-5	1,511	-0.33%
2022/04/20	0	0.00	4	241.75	242.50	-4	1,524	-0.26%
2022/04/18	1	235.50	0	0.00	234.50	1	1,572	0.06%
2022/04/15	4	236.63	0	0.00	235.50	4	1,591	0.25%
2022/04/14	6	238.50	0	0.00	240.50	6	1,625	0.37%
2022/04/12	1	235.00	0	0.00	237.00	1	1,705	0.06%
2022/03/29	0	0.00	1	259.00	259.00	-1	1,780	-0.06%
2022/03/18	1	257.50	0	0.00	255.00	1	1,914	0.05%
2022/03/14	0	0.00	0	250.00	252.50	0	1,981	0.00%
2022/03/08	0	0.00	1	254.00	254.00	-1	2,144	-0.05%
2022/03/07	0	260.50	0	0.00	262.00	0	2,204	0.00%
2022/03/03	0	0.00	8	273.50	274.00	-8	2,377	-0.34%
2022/03/02	0	0.00	1	274.50	275.50	-1	2,529	-0.04%
2022/03/01	1	269.50	0	0.00	273.00	1	2,729	0.04%
2022/02/25	11	274.86	0	0.00	270.00	11	2,809	0.39%
2022/02/24	12	280.83	5	279.40	279.00	7	2,769	0.25%
2022/02/22	0	0.00	2	276.00	279.00	-2	2,740	-0.07%
2022/02/17	0	0.00	7	279.64	280.00	-7	2,817	-0.25%
2022/02/15	8	271.50	0	0.00	271.00	8	2,816	0.28%
2022/02/11	3	281.33	2	279.00	279.00	1	2,819	0.04%
2022/02/10	1	285.50	14	283.50	285.50	-13	2,800	-0.46%
2022/01/18	0	0.00	10	277.90	276.00	-10	3,068	-0.33%
2022/01/17	10	267.00	0	0.00	274.00	10	3,035	0.33%
2022/01/12	0	0.00	4	261.00	262.00	-4	3,013	-0.13%
2022/01/11	4	265.75	4	273.00	262.50	0	3,042	0.00%
2022/01/07	10	275.20	0	0.00	273.00	10	3,006	0.33%
2022/01/06	8	285.50	5	285.50	285.00	3	2,994	0.10%
2022/01/05	0	0.00	0.1	280.00	280.50	-0.1	2,959	0.00%
2022/01/04	2	275.75	0	0.00	277.00	2	2,944	0.07%
2022/01/03	1	292.00	0	0.00	277.50	1	2,917	0.03%
2021/12/29	0	0.00	1.1	279.55	279.50	-1.1	2,985	-0.04%
2021/12/28	3	276.00	0.1	277.60	277.50	3	3,023	0.10%
2021/12/23	1	280.00	0.1	280.50	281.00	0.9	3,102	0.03%
2021/12/21	0	0.00	0.1	278.00	275.50	-0.1	3,230	0.00%
2021/12/20	0	0.00	0.1	276.50	275.50	-0.1	3,335	0.00%
2021/12/17	0	0.00	0.5	276.50	276.50	-0.5	3,522	-0.01%
2021/12/16	2	282.00	6	283.83	282.50	-4	3,690	-0.11%
2021/12/15	2	277.00	2	275.00	275.00	0	3,697	0.00%
2021/12/13	0	0.00	0.1	278.13	279.00	-0.1	3,776	0.00%
2021/12/10	2	280.50	2	282.00	280.00	0	3,791	0.00%
2021/12/09	3	277.00	0	0.00	276.50	3	3,775	0.08%
2021/11/29	1	273.00	0	0.00	280.00	1	3,617	0.03%
2021/11/26	0.1	272.50	4	262.38	272.50	-3.9	3,556	-0.11%
2021/11/25	7	264.43	11	265.91	269.50	-4	3,423	-0.12%
2021/11/24	3	244.50	0	0.00	245.00	3	3,223	0.09%
2021/11/18	0	0.00	1	232.00	232.00	-1	3,259	-0.03%
2021/11/17	2	234.00	1	233.00	233.00	1	3,299	0.03%
2021/11/15	0	0.00	2	234.75	234.00	-2	3,504	-0.06%
2021/11/12	0	0.00	1	233.00	232.00	-1	3,568	-0.03%
2021/11/05	1	228.50	0	0.00	230.50	1	3,739	0.03%
2021/11/04	1	233.50	1	230.50	231.50	0	3,773	0.00%
2021/11/02	2	229.50	1.2	233.75	228.50	0.8	3,741	0.02%
2021/11/01	2.1	231.78	1	231.00	234.00	1.1	3,739	0.03%
2021/10/29	17.2	239.62	21	244.55	240.50	-3.9	3,719	-0.10%
2021/10/28	16	238.31	19	241.84	240.50	-3	3,647	-0.08%
2021/10/27	19	226.39	20	227.28	227.50	-1	3,510	-0.03%
2021/10/22	0	0.00	2	216.75	217.50	-2	3,611	-0.06%
2021/10/19	1	219.00	1	215.00	215.00	0	3,662	0.00%
2021/10/13	0	0.00	1	200.00	200.00	-1	3,932	-0.03%
2021/10/12	1	207.00	0	0.00	207.00	1	4,002	0.02%
2021/10/07	1	211.50	4	211.88	211.50	-3	4,235	-0.07%
2021/10/06	4	209.50	50	205.21	203.00	-46	4,424	-1.04%
2021/10/05	0	0.00	4	211.75	218.00	-4	4,455	-0.09%
2021/10/01	2	211.75	0	0.00	210.00	2	4,708	0.04%
2021/09/30	1	214.00	0	0.00	217.50	1	4,747	0.02%
2021/09/29	1	215.00	10	214.00	214.50	-9	4,766	-0.19%
2021/09/28	0	0.00	1	227.50	228.00	-1	4,759	-0.02%
2021/09/27	62	226.07	3	223.50	226.00	59	4,791	1.23%
2021/09/24	67	244.85	0	0.00	238.00	67	4,799	1.40%
2021/09/23	0	0.00	3.1	248.34	249.00	-3.1	4,906	-0.06%
2021/09/22	2	231.00	0	0.00	232.50	2	4,880	0.04%
2021/09/17	0	0.00	1	228.50	227.50	-1	4,910	-0.02%
2021/09/16	0	0.00	60	231.00	231.00	-60	4,935	-1.22%
2021/09/15	1	216.00	0	0.00	219.50	1	4,949	0.02%
2021/09/14	0	0.00	2	222.50	222.50	-2	5,053	-0.04%
2021/09/13	1	219.50	0	0.00	219.50	1	5,239	0.02%
2021/09/07	0	0.00	5	228.00	228.00	-5	5,560	-0.09%
2021/09/06	7	233.00	2	231.75	231.00	5	5,819	0.09%
2021/09/01	5	232.50	5.1	233.52	237.00	-0.1	6,895	0.00%
2021/08/31	0	0.00	1	231.00	234.00	-1	6,924	-0.01%
2021/08/26	0	0.00	10	230.50	232.00	-10	6,934	-0.14%
2021/08/24	11	236.14	5	237.30	236.50	6	6,895	0.09%
2021/08/23	3	231.33	0	0.00	231.50	3	6,849	0.04%
2021/08/20	5	233.10	3	234.83	235.50	2	6,776	0.03%
2021/08/19	10	227.00	10	229.80	228.00	0	6,662	0.00%
2021/08/18	13	211.58	10	222.15	222.50	3	6,518	0.05%
2021/08/16	0.1	202.00	0	0.00	205.00	0.1	6,403	0.00%
2021/08/09	0	0.00	2	216.25	215.50	-2	6,287	-0.03%
2021/08/06	1	221.50	0	0.00	221.50	1	6,329	0.02%
2021/08/05	1	222.50	0	0.00	222.50	1	6,370	0.02%
2021/08/03	0	0.00	8	220.00	223.00	-8	6,436	-0.12%
2021/08/02	1	219.50	10	219.60	220.50	-9	6,421	-0.14%
2021/07/30	1	233.50	8	227.31	225.00	-7	6,417	-0.11%
2021/07/28	1	229.00	1	230.00	230.00	0	6,440	0.00%
2021/07/27	6	233.08	1	231.50	231.00	5	6,431	0.08%
2021/07/23	1.1	230.86	2	232.00	230.50	-0.9	6,497	-0.01%
2021/07/22	6	236.00	0	0.00	235.00	6	6,497	0.09%
2021/07/21	16	239.72	16	238.97	236.00	0	6,487	0.00%
2021/07/20	4	239.63	12	238.63	231.00	-8	6,444	-0.12%
2021/07/19	2	240.25	32	241.69	242.50	-30	6,365	-0.47%
2021/07/16	2	227.25	2.1	229.90	238.50	-0.1	6,324	0.00%
2021/07/15	2	226.25	2	228.50	229.00	0	6,315	0.00%
2021/07/14	2	225.75	2	228.75	231.00	0	6,357	0.00%
2021/07/13	18	223.86	94	218.44	223.50	-76	6,213	-1.22%
2021/07/12	5	218.80	596	218.39	216.00	-591	5,986	-9.87%	大賣/鉅額交易
2021/07/09	15	224.47	6	220.67	218.50	9	5,895	0.15%
2021/07/08	3	218.17	190.1	217.08	219.00	-187.1	5,800	-3.23%	大賣/鉅額交易
2021/07/07	0	0.00	28	218.95	217.00	-28	5,702	-0.49%
2021/07/06	110	218.11	1	218.00	218.00	109	5,637	1.93%	大買/鉅額交易
2021/07/05	27	221.35	16	221.41	223.00	11	5,602	0.20%
2021/07/02	12	215.00	6	212.17	216.50	6	5,516	0.11%
2021/07/01	0.1	210.00	33	211.00	210.00	-32.9	5,441	-0.60%
2021/06/30	33	219.80	19	213.79	218.00	14	5,335	0.26%
2021/06/29	52	223.95	39	225.38	235.00	13	5,040	0.26%
2021/06/28	1	214.00	16	215.31	214.00	-15	4,878	-0.31%
2021/06/25	10	217.49	8	217.06	213.50	2	4,808	0.04%
2021/06/24	23	214.50	13	213.50	215.50	10	4,769	0.21%
2021/06/23	16	214.81	44	210.47	213.50	-28	4,707	-0.59%
2021/06/22	92	209.11	76	207.39	204.50	16	4,599	0.35%
2021/06/21	16	211.00	20	211.15	213.50	-4	4,411	-0.09%
2021/06/18	40	211.01	44	211.72	212.00	-4	4,352	-0.09%
2021/06/17	14	214.21	79	213.10	214.00	-65	4,266	-1.52%
2021/06/16	40	211.88	49	209.91	210.00	-9	4,131	-0.22%
2021/06/15	92	211.93	28	211.84	207.50	64	3,979	1.61%
2021/06/11	275	200.20	43	203.62	202.00	232	3,694	6.28%	大買/鉅額交易
2021/06/10	444	195.96	27.8	193.33	196.50	416.2	3,145	13.23%	大買/鉅額交易
2021/06/09	92	173.47	22	176.16	179.00	70	2,673	2.62%
2021/06/08	66	167.35	21	169.21	168.50	45	2,532	1.78%
2021/06/07	30	160.75	0	0.00	162.50	30	2,494	1.20%
2021/05/31	10	163.50	10	163.50	164.00	0	2,524	0.00%
2021/05/27	5	158.50	5	158.00	157.00	0	2,634	0.00%
2021/05/26	5	162.00	5	160.00	159.50	0	2,751	0.00%
2021/05/25	10	160.50	0	0.00	161.00	10	2,825	0.35%
2021/05/20	0	0.00	5	156.00	156.50	-5	2,927	-0.17%
2021/05/13	0.1	152.50	1	147.00	151.50	-0.9	3,092	-0.03%
2021/05/12	2	145.75	0	0.00	150.00	2	3,057	0.07%
2021/05/10	0	0.00	1	172.50	168.00	-1	2,951	-0.03%
2021/05/06	1	169.00	26	169.02	166.50	-25	2,982	-0.84%
2021/05/05	2	170.00	0	0.00	165.00	2	2,958	0.07%
2021/05/04	1.1	173.68	0	0.00	173.00	1.1	2,940	0.04%
2021/05/03	1	179.00	1	181.50	179.50	0	2,904	0.00%
2021/04/29	0	0.00	2	178.75	178.00	-2	2,873	-0.07%
2021/04/28	1.1	177.64	2	178.50	178.50	-0.9	2,868	-0.03%
2021/04/27	1	182.50	1	181.50	182.00	0	2,856	0.00%
2021/04/26	1	182.50	0	0.00	182.00	1	2,860	0.03%
2021/04/23	0.1	178.00	1	179.50	179.50	-0.9	2,857	-0.03%
2021/04/22	29.5	182.37	3	176.00	175.00	26.5	2,904	0.91%
2021/04/21	0	0.00	8	178.00	181.00	-8	2,884	-0.28%
2021/04/20	5	172.00	5	175.50	175.50	0	2,832	0.00%
2021/04/19	0	0.00	1	168.00	169.50	-1	2,750	-0.04%
2021/04/14	2	171.75	1	166.57	169.00	1	2,753	0.04%
2021/04/13	1	169.00	0	0.00	167.00	1	2,743	0.04%
2021/03/29	2	170.00	0	0.00	171.00	2	2,947	0.07%
2021/03/23	11	169.50	0	0.00	169.00	11	2,947	0.37%
2021/03/19	2	168.00	0	0.00	168.50	2	2,986	0.07%
2021/03/09	1	167.00	2	164.75	165.50	-1	3,196	-0.03%
2021/03/03	1	167.50	0	0.00	172.00	1	3,145	0.03%
2021/03/02	1	175.00	0	0.00	169.00	1	3,132	0.03%
2021/02/26	2	166.00	2	168.25	169.00	0	3,074	0.00%
2021/02/25	0	0.00	25	164.88	163.00	-25	2,982	-0.84%
2021/02/24	4	169.75	6	170.25	166.50	-2	2,927	-0.07%
2021/02/23	0	0.00	12	167.92	169.00	-12	2,907	-0.41%
2021/02/22	0	0.00	1	169.00	168.50	-1	3,006	-0.03%
2021/02/19	37	170.47	1	167.50	169.00	36	3,025	1.19%
2021/02/17	1	164.00	1	162.50	164.00	0	3,109	0.00%
2021/02/05	14	159.00	1	162.50	161.50	13	3,085	0.42%
2021/02/02	7	155.50	0	0.00	155.00	7	3,051	0.23%
2021/02/01	3	152.17	0	0.00	152.50	3	3,051	0.10%
2021/01/29	0	0.00	5	156.00	150.50	-5	3,059	-0.16%
2021/01/28	3	157.67	0	0.00	156.50	3	3,028	0.10%
2021/01/26	2	161.25	0	0.00	161.00	2	3,034	0.07%
2021/01/25	0	0.00	1	159.50	161.00	-1	3,053	-0.03%
2021/01/21	1	155.50	0	0.00	156.00	1	2,990	0.03%
2021/01/20	0	0.00	2	155.25	155.00	-2	2,978	-0.07%
2021/01/18	0	0.00	3	159.00	159.50	-3	2,926	-0.10%
2021/01/15	2	164.00	0	0.00	161.00	2	2,897	0.07%
2021/01/14	3	164.50	0	0.00	165.50	3	2,845	0.11%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/11	3	161.00	6	159.17	161.00	-3	2,833	-0.11%
2021/01/08	2	159.25	5	159.00	159.00	-3	2,821	-0.11%
2021/01/06	0	0.00	1	159.50	155.50	-1	2,791	-0.04%
2021/01/05	0	0.00	10	159.00	159.00	-10	2,719	-0.37%
2020/12/24	1	159.50	1	157.50	157.50	0	2,711	0.00%
2020/12/23	1	157.00	1	158.00	157.00	0	2,705	0.00%
2020/12/21	1	155.00	1	156.00	156.00	0	2,678	0.00%
2020/12/03	1	158.50	0	0.00	159.00	1	2,756	0.04%
2020/11/23	0	0.00	2	157.00	156.00	-2	2,957	-0.07%
2020/11/20	0	0.00	57	155.32	156.50	-57	2,964	-1.92%
2020/11/19	49	155.41	3	157.00	155.50	46	2,993	1.54%
2020/11/18	1	162.00	1	161.50	160.00	0	2,919	0.00%
2020/11/17	6	163.50	0	0.00	162.00	6	2,946	0.20%
2020/11/16	0	0.00	1	162.00	163.00	-1	3,021	-0.03%
2020/11/13	1	151.00	0	0.00	153.50	1	2,923	0.03%
2020/11/12	1	154.00	1	153.50	153.00	0	2,918	0.00%
2020/11/04	0	0.00	1	148.00	148.00	-1	2,951	-0.03%
2020/11/03	18	146.11	0	0.00	145.50	18	2,976	0.60%
2020/11/02	2	148.25	17	145.41	146.50	-15	2,998	-0.50%
2020/10/27	0	0.00	1	153.50	153.50	-1	3,302	-0.03%
2020/10/23	1	154.00	0	0.00	154.50	1	3,363	0.03%
2020/10/22	0	0.00	1	153.00	154.50	-1	3,432	-0.03%
2020/10/19	1	153.00	0	0.00	156.00	1	3,701	0.03%
2020/10/16	0	0.00	1	150.50	150.00	-1	3,652	-0.03%
2020/10/12	5	149.50	0	0.00	149.50	5	3,795	0.13%
2020/10/06	1	155.50	0	0.00	153.00	1	4,085	0.02%
2020/09/30	1	143.50	1	145.00	146.00	0	4,134	0.00%
2020/09/28	1	144.00	1	143.00	143.00	0	4,235	0.00%
2020/09/25	2	143.50	1	144.50	144.50	1	4,297	0.02%
2020/09/24	1	150.00	1	150.00	150.00	0	4,313	0.00%
2020/09/23	0	0.00	1	152.50	152.50	-1	4,365	-0.02%
2020/09/22	1	155.00	0	0.00	154.00	1	4,421	0.02%
2020/09/21	0	0.00	1	155.00	155.00	-1	4,457	-0.02%
2020/09/18	1	159.50	0	0.00	159.00	1	4,554	0.02%
2020/09/17	0	0.00	1	158.00	158.00	-1	4,590	-0.02%
2020/09/11	1	154.00	0	0.00	149.50	1	4,703	0.02%
2020/09/10	1	153.50	2	154.00	154.00	-1	4,749	-0.02%
2020/09/09	18	155.39	18	152.69	155.50	0	4,846	0.00%
2020/09/08	18	160.22	22	157.11	156.50	-4	4,825	-0.08%
2020/09/07	1	165.00	1	158.00	158.50	0	4,823	0.00%
2020/09/04	5	164.50	9	169.00	169.00	-4	4,819	-0.08%
2020/09/03	18	173.83	0	0.00	167.00	18	4,822	0.37%
2020/09/01	3	171.50	1	171.50	171.50	2	4,829	0.04%
2020/08/27	7	181.07	6	174.83	175.00	1	4,868	0.02%
2020/08/26	0	0.00	2	176.00	176.00	-2	4,822	-0.04%
2020/08/25	0	0.00	1	176.00	175.00	-1	4,831	-0.02%
2020/08/24	7	171.64	0	0.00	172.00	7	4,779	0.15%
2020/08/21	1	170.00	1	171.00	171.50	0	4,811	0.00%
2020/08/20	2	159.25	0	0.00	160.00	2	4,824	0.04%
2020/08/14	0	0.00	2	170.75	170.50	-2	5,221	-0.04%
2020/08/13	2	170.50	0	0.00	169.00	2	5,247	0.04%
2020/08/12	1	167.50	1	170.00	170.50	0	5,302	0.00%
2020/08/11	0	0.00	1	171.00	170.50	-1	5,475	-0.02%
2020/08/10	1	172.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	9	173.00	1	174.00	174.00	8	5,513	0.15%
2020/08/06	1	177.50	4	174.25	175.00	-3	5,573	-0.05%
2020/08/05	2	180.75	2	179.50	179.50	0	5,582	0.00%
2020/08/04	12	181.50	17	178.65	177.00	-5	5,671	-0.09%
2020/08/03	0	0.00	6	177.67	174.00	-6	5,793	-0.10%
2020/07/31	13	176.73	139	175.00	177.00	-126	5,763	-2.19%	大賣/鉅額交易
2020/07/29	0	0.00	1.2	169.86	169.50	-1.2	5,944	-0.02%
2020/07/28	0	0.00	3	167.67	167.00	-3	6,064	-0.05%
2020/07/24	2	171.00	15	166.50	168.00	-13	6,096	-0.21%
2020/07/23	15	171.57	0	0.00	173.00	15	6,042	0.25%
2020/07/22	0	0.00	1	165.00	164.00	-1	5,865	-0.02%
2020/07/21	0	0.00	1	164.50	164.00	-1	5,847	-0.02%
2020/07/16	0	0.00	1	159.00	159.50	-1	5,789	-0.02%
2020/07/15	0	0.00	25	161.10	158.50	-25	5,784	-0.43%
2020/07/14	25	164.70	10	160.75	160.00	15	5,768	0.26%
2020/07/13	13	157.23	0	0.00	157.00	13	5,604	0.23%
2020/07/10	1	156.50	0	0.00	156.00	1	5,639	0.02%
2020/07/07	8	163.00	0	0.00	162.00	8	5,555	0.14%
2020/07/06	0	0.00	4	168.50	167.00	-4	5,503	-0.07%
2020/07/03	1	163.00	1	164.00	166.50	0	5,485	0.00%
2020/07/02	0	0.00	2	162.75	162.50	-2	5,469	-0.04%
2020/07/01	1	160.00	0	0.00	159.50	1	5,525	0.02%
2020/06/30	1	159.00	0	0.00	159.50	1	5,477	0.02%
2020/06/29	1	159.00	0	0.00	158.50	1	5,470	0.02%
2020/06/23	1	160.50	10	156.90	156.00	-9	5,381	-0.17%
2020/06/22	0	0.00	1	159.00	159.00	-1	5,388	-0.02%
2020/06/19	9	161.50	9	160.50	161.00	0	5,449	0.00%
2020/06/18	0	0.00	1	161.50	162.50	-1	5,435	-0.02%
2020/06/17	10	157.90	0	0.00	158.00	10	5,378	0.19%
2020/06/15	0	0.00	1	150.50	149.50	-1	5,300	-0.02%
2020/06/11	2	149.25	1	158.00	149.00	1	5,362	0.02%
2020/06/09	0	0.00	1	151.50	151.50	-1	5,398	-0.02%
2020/06/08	1	149.50	0	0.00	148.50	1	5,491	0.02%
2020/06/05	1	149.50	2	148.75	148.00	-1	5,509	-0.02%
2020/06/02	1	151.00	0	0.00	149.00	1	5,606	0.02%
2020/06/01	2	150.00	1	150.50	150.00	1	5,617	0.02%
2020/05/29	1	147.00	0	0.00	147.50	1	5,609	0.02%
2020/05/28	0	0.00	1	149.00	148.00	-1	5,641	-0.02%
2020/05/27	0	0.00	2	154.50	152.00	-2	5,630	-0.04%
2020/05/26	4	152.00	6	152.58	153.00	-2	5,605	-0.04%
2020/05/25	2	147.25	0	0.00	148.00	2	5,467	0.04%
2020/05/22	2	143.00	1	143.00	143.00	1	5,360	0.02%
2020/05/21	0	0.00	2	148.00	147.00	-2	5,300	-0.04%
2020/05/20	1	135.00	0	0.00	135.50	1	5,122	0.02%
2020/05/18	4	135.50	1	136.00	134.00	3	5,106	0.06%
2020/05/15	1	143.50	0	0.00	144.00	1	4,946	0.02%
2020/05/14	1	144.00	2	142.25	141.00	-1	4,963	-0.02%
2020/05/12	130	144.00	3	144.50	144.00	127	4,894	2.59%	大買/鉅額交易
2020/05/11	2	147.50	1	147.00	146.00	1	4,952	0.02%
2020/05/08	8	142.00	6	144.08	144.00	2	4,862	0.04%
2020/05/07	0	0.00	1	137.50	137.50	-1	4,729	-0.02%
2020/05/06	1	134.50	0	0.00	134.00	1	4,677	0.02%
2020/05/05	1	134.50	3	133.00	132.00	-2	4,652	-0.04%
2020/05/04	3	132.33	2	131.50	130.50	1	4,519	0.02%
2020/04/30	1	125.50	7	127.79	130.00	-6	4,509	-0.13%
2020/04/28	1	121.50	1	122.50	123.50	0	4,750	0.00%
2020/04/23	1	121.50	1	123.00	123.00	0	4,852	0.00%
2020/04/21	0	0.00	5	122.50	121.00	-5	4,895	-0.10%
2020/04/20	0	0.00	1	124.50	124.50	-1	4,968	-0.02%
2020/04/17	0	0.00	2	124.50	123.00	-2	5,041	-0.04%
2020/04/16	3	122.83	1	122.50	123.50	2	5,017	0.04%
2020/04/15	1	122.50	2	123.00	123.00	-1	5,046	-0.02%
2020/04/13	1	118.00	1	117.00	117.00	0	5,095	0.00%
2020/04/07	0	0.00	2	116.50	116.00	-2	5,334	-0.04%
2020/04/06	1	111.50	0	0.00	114.00	1	5,373	0.02%
2020/04/01	1	106.50	0	0.00	107.00	1	5,386	0.02%
2020/03/31	1	107.50	0	0.00	106.00	1	5,684	0.02%
2020/03/30	1	104.00	1	105.50	108.00	0	5,909	0.00%
2020/03/24	1	96.60	1	98.80	99.60	0	5,763	0.00%
2020/03/23	0	0.00	19	92.69	92.60	-19	5,773	-0.33%
2020/03/20	18	97.00	1	98.00	97.50	17	5,760	0.30%
2020/03/19	2	98.00	0	0.00	90.00	2	5,736	0.03%
2020/03/16	1	108.50	21	108.31	104.50	-20	5,664	-0.35%
2020/03/12	34	114.79	33	118.39	115.50	1	5,564	0.02%
2020/03/11	1	125.50	2	125.00	125.50	-1	5,449	-0.02%
2020/03/10	3	121.17	4	123.25	125.50	-1	5,433	-0.02%
2020/03/09	3	119.17	0	0.00	119.00	3	5,367	0.06%
2020/03/06	1	125.00	5	125.60	125.50	-4	5,320	-0.08%
2020/03/05	3	124.00	1	124.00	123.50	2	5,330	0.04%
2020/03/03	1	123.00	2	125.00	123.50	-1	5,354	-0.02%
2020/03/02	0	0.00	1	119.00	119.00	-1	5,356	-0.02%
2020/02/27	3	125.17	0	0.00	120.00	3	5,411	0.06%
2020/02/26	1	126.50	1	128.00	128.00	0	5,350	0.00%
2020/02/25	1	126.50	1	127.00	127.00	0	5,339	0.00%
2020/02/20	0	0.00	1	127.50	127.50	-1	5,410	-0.02%
2020/02/19	1	128.00	0	0.00	127.50	1	5,414	0.02%
2020/02/17	2	127.75	4	127.88	128.50	-2	5,496	-0.04%
2020/02/14	1	127.50	1	128.50	128.50	0	5,517	0.00%
2020/02/13	3	127.67	5	127.60	127.50	-2	5,663	-0.04%
2020/02/12	2	124.50	1	126.00	127.50	1	5,725	0.02%
2020/02/11	0	0.00	10	120.50	120.50	-10	5,696	-0.18%
2020/02/10	0	0.00	5	117.50	117.50	-5	5,887	-0.08%
2020/02/07	1	118.00	153	118.50	117.50	-152	6,058	-2.51%	大賣/鉅額交易
2020/02/06	0	0.00	4	119.63	121.00	-4	6,165	-0.06%
2020/02/05	17	117.03	40	116.75	118.50	-23	6,355	-0.36%
2020/02/04	181	119.36	0	0.00	119.50	181	6,449	2.81%	大買/鉅額交易
2020/02/03	20	108.38	0	0.00	112.00	20	6,647	0.30%
2020/01/31	3	116.33	1	116.00	115.50	2	6,521	0.03%
2020/01/30	0	0.00	6	122.83	122.50	-6	6,415	-0.09%
2020/01/20	5	136.00	0	0.00	136.00	5	6,360	0.08%
2020/01/17	5	135.00	0	0.00	135.50	5	6,369	0.08%
2020/01/16	1	134.00	1	134.00	134.50	0	6,364	0.00%
2020/01/15	0	0.00	1	134.00	132.00	-1	6,397	-0.02%
2020/01/14	1	136.00	3	136.00	136.00	-2	6,455	-0.03%
2020/01/13	2	134.50	0	0.00	134.50	2	6,416	0.03%
2020/01/09	5	131.00	1	131.00	131.00	4	6,502	0.06%
2020/01/08	1	128.00	0	0.00	127.00	1	6,533	0.02%
2020/01/06	0	0.00	123	131.76	132.00	-123	6,526	-1.88%	大賣/鉅額交易
2020/01/03	0	0.00	84.3	137.01	133.00	-84.3	6,586	-1.28%
2019/12/31	0	0.00	2	137.50	137.00	-2	6,621	-0.03%
2019/12/30	0	0.00	4	136.75	136.50	-4	6,600	-0.06%
2019/12/27	0	0.00	5	137.10	135.00	-5	6,597	-0.08%
2019/12/26	13	136.27	0	0.00	135.50	13	6,497	0.20%
2019/12/25	211	129.60	35	130.04	131.50	176	6,244	2.82%	大買/鉅額交易
2019/12/05	0	0.00	11	124.00	123.00	-11	6,943	-0.16%
2019/12/03	0	0.00	11	122.00	122.50	-11	7,155	-0.15%
2019/12/02	21	118.60	220	119.86	120.00	-199	7,182	-2.77%	大賣/鉅額交易
2019/11/29	1	122.00	0	0.00	122.00	1	7,139	0.01%
2019/11/27	210	126.99	2	127.00	127.00	208	7,234	2.88%	大買/鉅額交易
2019/11/26	26	125.25	10	126.45	126.00	16	7,256	0.22%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	2	122.25	0	0.00	121.00	2	7,273	0.03%
2019/11/20	1	124.50	3	121.67	121.50	-2	7,361	-0.03%
2019/11/19	0	0.00	1	125.00	125.00	-1	7,409	-0.01%
2019/11/18	2	127.75	0	0.00	124.50	2	7,413	0.03%
2019/11/15	0	0.00	2	126.25	126.50	-2	7,478	-0.03%
2019/11/13	1	123.50	1	125.50	125.50	0	7,477	0.00%
2019/11/12	1	121.50	0	0.00	124.00	1	7,479	0.01%
2019/11/11	1	117.50	1	117.50	117.50	0	7,539	0.00%
2019/11/08	5	119.20	1	119.00	119.00	4	7,534	0.05%
2019/11/07	9	119.89	2	120.50	121.00	7	7,592	0.09%
2019/11/06	9	126.39	5	126.70	125.00	4	7,518	0.05%
2019/11/05	2	130.50	7	132.79	130.50	-5	7,426	-0.07%
2019/11/04	16	130.84	4	134.38	131.00	12	7,382	0.16%
2019/11/01	0	0.00	2	132.75	133.00	-2	7,208	-0.03%
2019/10/31	5	131.50	12	131.29	127.50	-7	7,219	-0.10%
2019/10/30	1	125.50	0	0.00	125.50	1	7,228	0.01%
2019/10/29	2	126.00	4	128.25	126.00	-2	7,315	-0.03%
2019/10/28	4	128.50	2	129.00	129.50	2	7,375	0.03%
2019/10/25	2	127.50	1	128.00	128.00	1	7,378	0.01%
2019/10/24	0	0.00	5	126.50	129.00	-5	7,422	-0.07%
2019/10/23	3	128.83	3	130.17	128.00	0	7,488	0.00%
2019/10/22	9	130.89	10	131.80	130.50	-1	7,499	-0.01%
2019/10/21	0	0.00	3	129.00	128.50	-3	7,552	-0.04%
2019/10/18	1	128.00	0	0.00	127.50	1	7,800	0.01%
2019/10/17	6	124.42	1	124.50	124.50	5	7,819	0.06%
2019/10/16	3	122.17	30	121.90	122.50	-27	7,800	-0.35%
2019/10/15	3	126.50	2	127.50	123.50	1	7,789	0.01%
2019/10/14	7	127.43	7	127.50	126.50	0	7,838	0.00%
2019/10/09	12	121.08	13	122.65	124.00	-1	7,876	-0.01%
2019/10/08	6	129.08	0	0.00	125.00	6	7,870	0.08%
2019/10/07	5	129.00	16	128.47	131.50	-11	7,906	-0.14%
2019/10/04	6	127.83	3	128.50	127.50	3	7,970	0.04%
2019/10/03	8	126.38	1	126.50	126.50	7	7,966	0.09%
2019/10/02	3	128.17	3	128.83	129.00	0	7,944	0.00%
2019/10/01	5	127.60	8	128.75	129.50	-3	7,933	-0.04%
2019/09/26	4	130.50	6	131.00	130.00	-2	7,968	-0.03%
2019/09/25	2	128.75	4	129.13	128.50	-2	8,040	-0.02%
2019/09/24	2	130.50	4	128.88	128.50	-2	8,341	-0.02%
2019/09/23	3	132.00	1	133.00	130.50	2	8,363	0.02%
2019/09/20	1	132.50	1	133.50	133.00	0	8,474	0.00%
2019/09/19	4	132.25	2	132.00	132.00	2	8,483	0.02%
2019/09/18	16	135.50	2	135.50	134.50	14	8,440	0.17%
2019/09/17	8	141.31	0	0.00	140.00	8	8,313	0.10%
2019/09/16	34	136.90	39	137.76	139.00	-5	8,364	-0.06%
2019/09/12	13	134.38	26	135.52	136.00	-13	8,359	-0.16%
2019/09/11	6	131.67	7	131.79	130.00	-1	8,218	-0.01%
2019/09/10	4	127.50	6	127.75	127.50	-2	8,177	-0.02%
2019/09/09	15	132.50	0	0.00	128.00	15	8,163	0.18%
2019/09/06	14	135.96	1	136.50	135.50	13	8,020	0.16%
2019/09/05	11	138.55	2	138.25	139.50	9	8,001	0.11%
2019/09/04	2	132.50	1	134.00	134.00	1	7,930	0.01%
2019/09/03	5	134.50	1	135.00	133.50	4	8,053	0.05%
2019/09/02	2	132.25	1	135.00	133.50	1	8,114	0.01%
2019/08/30	0	0.00	6	137.00	132.00	-6	8,096	-0.07%
2019/08/29	5	135.00	1	136.50	136.50	4	8,041	0.05%
2019/08/27	0	0.00	1	136.00	133.50	-1	8,051	-0.01%
2019/08/26	3	133.00	18	135.39	131.50	-15	8,014	-0.19%
2019/08/23	1	135.00	63	138.15	139.00	-62	7,968	-0.78%
2019/08/22	72	139.65	1	138.50	139.50	71	7,947	0.89%
2019/08/21	1	136.50	0	0.00	137.00	1	7,910	0.01%
2019/08/20	1	135.50	2	139.50	135.50	-1	7,986	-0.01%
2019/08/19	0	0.00	20	134.50	134.00	-20	7,943	-0.25%
2019/08/16	2	132.00	7	131.64	131.50	-5	7,919	-0.06%
2019/08/15	7	132.21	7	132.43	132.50	0	7,896	0.00%
2019/08/14	22	134.00	3	133.83	134.50	19	7,857	0.24%
2019/08/13	21	125.83	35	126.20	127.00	-14	7,700	-0.18%
2019/08/12	30	127.60	24	130.08	125.00	6	7,680	0.08%
2019/08/08	30	125.47	11	125.09	126.00	19	7,580	0.25%
2019/08/07	6	123.00	1	123.00	121.50	5	7,480	0.07%
2019/08/06	0	0.00	23	115.28	119.00	-23	7,366	-0.31%
2019/08/05	0	0.00	1	115.50	115.50	-1	7,333	-0.01%
2019/08/02	5	119.60	2	120.00	118.00	3	7,331	0.04%
2019/08/01	40	125.84	36	125.24	126.00	4	7,255	0.06%
2019/07/31	17	120.47	1	121.50	120.00	16	6,983	0.23%
2019/07/30	1	120.50	1	122.50	119.50	0	6,906	0.00%
2019/07/25	1	120.50	0	0.00	123.00	1	6,856	0.01%
2019/07/22	0	0.00	19	118.55	121.50	-19	6,689	-0.28%
2019/07/19	34	114.22	15	114.50	115.00	19	6,405	0.30%
2019/07/16	0	0.00	2	113.50	111.00	-2	6,304	-0.03%
2019/07/15	0	0.00	1	112.00	113.00	-1	6,262	-0.02%
2019/07/12	2	109.50	2	110.00	110.00	0	6,250	0.00%
2019/07/11	0	0.00	1	108.00	108.50	-1	6,257	-0.02%
2019/07/10	1	103.00	1	102.50	102.50	0	6,288	0.00%
2019/07/09	0	0.00	175	99.36	101.00	-175	6,206	-2.82%	大賣/鉅額交易
2019/07/05	51	100.00	1	100.50	100.50	50	6,183	0.81%
2019/07/04	145	100.99	249	100.93	101.00	-104	6,247	-1.66%	大買/大賣/鉅額交易
2019/07/03	2	100.40	3	100.00	99.80	-1	6,297	-0.02%
2019/07/02	0	0.00	2	103.00	102.50	-2	6,275	-0.03%
2019/07/01	8	102.13	177	101.91	103.00	-169	6,241	-2.71%	大賣/鉅額交易
2019/06/27	6	97.22	2	97.55	95.60	4	6,064	0.07%
2019/06/25	1	94.80	0	0.00	94.80	1	6,124	0.02%
2019/06/24	1	94.90	3	94.70	94.70	-2	6,214	-0.03%
2019/06/21	52	98.50	12	97.71	95.10	40	6,306	0.63%
2019/06/20	140	98.25	45	97.28	98.50	95	6,166	1.54%	大買/
2019/06/19	289	94.05	24	93.57	95.70	265	6,030	4.39%	大買/鉅額交易
2019/06/18	2	90.60	2	91.70	91.40	0	5,919	0.00%
2019/06/14	20	90.80	20	90.00	88.50	0	5,878	0.00%
2019/06/13	20	91.78	20	91.37	90.10	0	5,873	0.00%
2019/06/12	56	89.71	38	90.16	91.70	18	5,956	0.30%
2019/06/11	11	86.94	12	88.07	88.30	-1	5,952	-0.02%
2019/06/05	1	84.90	1	84.50	84.20	0	5,737	0.00%
2019/06/04	3	85.90	3	84.10	83.40	0	5,710	0.00%
2019/05/31	10	83.40	11	82.28	85.90	-1	5,758	-0.02%
2019/05/30	1	81.20	0	0.00	82.90	1	5,783	0.02%
2019/05/27	1	80.40	0	0.00	81.70	1	5,889	0.02%
2019/05/22	1	88.80	0	0.00	88.30	1	5,997	0.02%
2019/05/21	0	0.00	1	89.30	90.60	-1	6,014	-0.02%
2019/05/20	1	86.80	0	0.00	87.60	1	6,031	0.02%
2019/05/17	1	91.50	2	92.70	89.90	-1	5,988	-0.02%
2019/05/15	23	96.98	21	97.94	97.90	2	6,111	0.03%
2019/05/14	1	90.20	1	94.50	94.20	0	6,172	0.00%
2019/05/10	3	98.00	3	97.00	97.50	0	6,207	0.00%
2019/05/08	0	0.00	1	95.10	97.90	-1	6,174	-0.02%
2019/05/06	1	92.90	1	94.90	93.40	0	6,159	0.00%
2019/05/02	1	98.90	0	0.00	98.80	1	6,254	0.02%
2019/04/26	0	0.00	3	100.03	100.00	-3	6,595	-0.05%
2019/04/23	2	106.50	1	103.50	103.50	1	6,876	0.01%
2019/04/22	1	107.00	2	108.50	107.50	-1	6,782	-0.01%
2019/04/19	2	109.50	1	109.00	107.00	1	6,710	0.01%
2019/04/18	1	111.00	0	0.00	107.50	1	6,646	0.02%
2019/04/16	2	104.50	7	105.43	109.00	-5	6,455	-0.08%
2019/04/15	1	103.50	0	0.00	102.00	1	6,270	0.02%
2019/04/12	3	101.50	0	0.00	100.50	3	6,194	0.05%
2019/04/03	1	101.00	0	0.00	100.50	1	5,827	0.02%
2019/04/01	1	106.00	0	0.00	102.50	1	5,726	0.02%
2019/03/27	12	100.50	8	100.50	99.60	4	5,392	0.07%
2019/03/26	0	0.00	12	97.20	98.40	-12	5,369	-0.22%
2019/03/18	6	97.52	1	97.00	97.30	5	5,336	0.09%
2019/03/15	2	99.00	0	0.00	98.00	2	5,323	0.04%
2019/03/14	14	94.26	14	95.34	96.30	0	5,242	0.00%
2019/03/13	13	92.90	0	0.00	92.00	13	5,229	0.25%
2019/03/12	1	93.20	1	93.70	93.50	0	5,329	0.00%
2019/03/06	0	0.00	13	92.70	93.00	-13	5,457	-0.24%
2019/02/26	13	94.52	0	0.00	94.10	13	5,066	0.26%
2019/02/25	1	95.90	0	0.00	96.50	1	4,981	0.02%
2019/02/19	0	0.00	40	89.59	90.00	-40	4,541	-0.88%
2019/02/18	0	0.00	1	88.80	87.70	-1	4,454	-0.02%
2019/02/15	12	87.90	22	87.53	88.20	-10	4,421	-0.23%
2019/02/14	37	88.10	20	87.70	87.00	17	4,304	0.39%
2019/02/13	1	85.30	17	85.03	84.50	-16	4,141	-0.39%
2019/02/12	17	82.41	0	0.00	82.00	17	4,023	0.42%
2019/01/30	7	80.07	0	0.00	80.00	7	3,887	0.18%
2019/01/25	1	78.90	0	0.00	78.70	1	3,827	0.03%
2019/01/24	0	0.00	1	80.00	80.10	-1	3,808	-0.03%
2019/01/18	0	0.00	2	78.00	76.60	-2	3,335	-0.06%
2019/01/16	8	75.45	10	75.20	75.70	-2	3,108	-0.06%
2019/01/14	0	0.00	2	68.70	68.00	-2	2,934	-0.07%
2019/01/10	3	68.40	0	0.00	68.40	3	2,975	0.10%
2019/01/03	0	0.00	2	66.85	66.60	-2	3,043	-0.07%
2018/12/26	0	0.00	2	66.55	64.50	-2	3,070	-0.07%
2018/12/25	2	65.65	0	0.00	66.40	2	3,057	0.07%
2018/12/19	8	68.80	1	67.30	67.40	7	2,947	0.24%
2018/12/18	3	70.37	0	0.00	68.90	3	2,836	0.11%
2018/12/14	0	0.00	5	77.50	77.30	-5	2,734	-0.18%
2018/12/13	2	79.70	0	0.00	78.40	2	2,716	0.07%
2018/12/07	5	80.10	0	0.00	76.20	5	2,633	0.19%
2018/12/05	2	86.40	3	85.50	82.90	-1	2,542	-0.04%
2018/12/04	0	0.00	1	86.60	88.10	-1	2,457	-0.04%
2018/12/03	1	77.50	0	0.00	80.10	1	2,343	0.04%
2018/11/28	1	74.20	0	0.00	73.80	1	2,275	0.04%
2018/11/27	4	73.30	0	0.00	72.60	4	2,265	0.18%
2018/11/13	0	0.00	4	67.00	69.00	-4	2,634	-0.15%
2018/11/07	0	0.00	1	69.70	72.40	-1	2,678	-0.04%
2018/11/05	1	70.50	0	0.00	72.00	1	2,727	0.04%
2018/11/02	6	70.50	0	0.00	68.90	6	2,730	0.22%
2018/10/31	0	0.00	5	60.60	61.90	-5	2,732	-0.18%
2018/10/30	0	0.00	4	58.00	57.90	-4	2,716	-0.15%
2018/10/26	33	56.33	10	59.60	56.20	23	2,892	0.80%
2018/10/25	8	61.50	22	61.16	59.20	-14	2,941	-0.48%
2018/10/22	17	73.00	0	0.00	72.50	17	2,837	0.60%
2018/10/19	0	0.00	7	74.70	74.60	-7	2,830	-0.25%
2018/10/18	0	0.00	10	74.00	75.50	-10	2,811	-0.36%
2018/10/09	22	76.30	0	0.00	78.00	22	2,747	0.80%
2018/10/03	0	0.00	22	84.74	85.30	-22	2,723	-0.81%
2018/10/01	0	0.00	22	85.85	88.10	-22	2,723	-0.81%
2018/09/26	23	84.31	1	83.80	83.40	22	2,725	0.81%
2018/09/11	1	75.00	1	77.00	77.40	0	2,657	0.00%
2018/08/31	0	0.00	1	88.40	88.80	-1	2,592	-0.04%
2018/08/20	1	90.20	1	89.80	88.50	0	2,505	0.00%
2018/08/14	2	95.35	1	96.00	95.50	1	2,477	0.04%
2018/08/13	0	0.00	5	93.68	93.60	-5	2,460	-0.20%
2018/08/10	4	99.05	2	99.85	99.00	2	2,449	0.08%
2018/08/09	3	97.57	2	98.55	99.20	1	2,407	0.04%
2018/08/08	1	97.60	2	96.40	98.00	-1	2,384	-0.04%
2018/08/06	0	0.00	3	94.97	94.90	-3	2,370	-0.13%
2018/08/03	4	94.30	0	0.00	94.10	4	2,562	0.16%
2018/08/01	0	0.00	6	91.50	96.00	-6	2,486	-0.24%
2018/07/31	0	0.00	2	85.50	88.00	-2	2,416	-0.08%
2018/07/25	3	82.90	0	0.00	83.90	3	2,506	0.12%
2018/07/24	3	82.20	0	0.00	83.60	3	2,546	0.12%
2018/07/12	4	74.25	4	74.80	75.20	0	2,959	0.00%
2018/07/09	0	0.00	1	74.90	75.50	-1	3,000	-0.03%
2018/06/21	2	82.20	0	0.00	81.50	2	3,203	0.06%
2018/06/08	2	89.65	1	90.70	88.60	1	3,424	0.03%
2018/06/05	2	88.00	1	87.30	87.10	1	3,351	0.03%
2018/05/22	0	0.00	2	85.00	85.80	-2	3,381	-0.06%
2018/05/15	20	85.00	20	83.85	83.50	0	3,424	0.00%
2018/05/14	1	83.30	0	0.00	83.60	1	3,457	0.03%
2018/05/11	1	81.50	0	0.00	83.60	1	3,406	0.03%
2018/05/10	4	77.60	5	78.20	79.40	-1	3,197	-0.03%
2018/05/02	1	73.40	0	0.00	73.00	1	2,976	0.03%
2018/04/27	3	72.23	0	0.00	72.00	3	2,924	0.10%
2018/04/24	1	75.90	1	74.30	76.80	0	2,821	0.00%
2018/03/26	2	95.50	0	0.00	95.60	2	2,946	0.07%
2018/03/21	1	101.00	0	0.00	101.50	1	3,027	0.03%
2018/03/15	26	107.00	0	0.00	108.00	26	3,106	0.84%
2018/03/13	2	102.50	2	104.25	105.00	0	3,203	0.00%
2018/03/07	12	102.50	26	102.00	102.00	-14	3,449	-0.41%
2018/03/02	0	0.00	12	105.00	104.00	-12	3,521	-0.34%
2018/02/22	1	105.50	0	0.00	107.00	1	3,427	0.03%
2018/01/24	0	0.00	1	100.00	101.50	-1	3,406	-0.03%
2018/01/19	1	99.10	1	99.10	99.10	0	3,508	0.00%
2018/01/18	15	105.50	0	0.00	103.50	15	3,441	0.44%
2018/01/17	0	0.00	15	104.00	103.00	-15	3,398	-0.44%
2018/01/15	1	112.00	0	0.00	113.00	1	3,331	0.03%
2018/01/11	0	0.00	2	103.00	103.50	-2	3,297	-0.06%
2018/01/09	0	0.00	1	101.50	103.50	-1	3,324	-0.03%
2018/01/08	0	0.00	5	103.00	103.00	-5	3,371	-0.15%
2018/01/03	1	107.00	0	0.00	104.50	1	3,380	0.03%