台光電 (2383)-兆豐-城中券商分點個股進出

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
397.0
漲跌
▲14.5
漲幅
+3.79%
成交量
5,926張
產業
上市電子零組件類股
1148人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/25	0	0.00	1.1	398.95	382.50	-1.1	8,393	-0.01%
2024/04/24	3	393.83	3.1	391.85	391.50	-0.1	8,323	0.00%
2024/04/22	0.4	363.83	0	0.00	350.50	0.4	8,168	0.00%
2024/04/19	4	378.50	0	0.00	375.50	4	8,133	0.05%
2024/04/18	1	389.00	0	0.00	385.00	1	8,075	0.01%
2024/04/17	0.1	374.00	0	0.00	372.50	0.1	8,074	0.00%
2024/04/16	1.4	376.26	0	374.50	374.50	1.3	8,012	0.02%
2024/04/15	1.5	392.69	4	399.00	383.00	-2.5	7,911	-0.03%
2024/04/12	5.1	401.51	0	0.00	402.00	5.1	7,801	0.07%
2024/04/11	6.2	401.52	0	0.00	400.50	6.2	7,786	0.08%
2024/04/10	2	404.50	1	407.00	405.50	1	7,726	0.01%
2024/04/09	7	440.43	4	440.13	434.50	3	7,536	0.04%
2024/04/08	5	440.10	4	438.13	445.00	1	7,447	0.01%
2024/04/03	1	411.50	1	415.50	410.50	0	7,161	0.00%
2024/04/02	1.2	403.13	1	399.50	400.50	0.2	7,099	0.00%
2024/04/01	0.8	400.75	0	0.00	398.50	0.8	7,050	0.01%
2024/03/29	1.2	402.89	3	405.83	403.50	-1.8	6,968	-0.03%
2024/03/28	1.1	405.05	0	0.00	403.00	1.1	6,929	0.02%
2024/03/27	1	410.00	0	0.00	415.00	1	6,875	0.01%
2024/03/25	0	426.50	0	0.00	420.50	0	6,947	0.00%
2024/03/22	0	429.50	0.1	435.00	427.50	0	6,991	0.00%
2024/03/21	3	427.00	4	428.25	420.50	-1	6,932	-0.01%
2024/03/20	2	412.50	0	0.00	406.00	2	6,892	0.03%
2024/03/19	3	417.50	3	419.17	418.00	0	6,850	0.00%
2024/03/18	0.1	410.13	0.1	413.50	412.00	0	6,707	0.00%
2024/03/15	4	406.38	5	406.80	414.00	-1	6,620	-0.01%
2024/03/14	2.1	402.80	0	0.00	394.00	2.1	6,383	0.03%
2024/03/13	2.3	426.54	2.1	410.74	405.00	0.2	6,128	0.00%
2024/03/12	0.6	459.16	1	459.00	450.00	-0.4	5,815	-0.01%
2024/03/11	1	494.50	2	497.00	496.00	-1	5,591	-0.02%
2024/03/08	2	517.00	3	512.67	490.00	-1	5,572	-0.02%
2024/03/07	3.1	532.81	1	523.00	522.00	2.1	5,537	0.04%
2024/03/06	2	519.00	4	508.75	514.00	-2	5,502	-0.04%
2024/03/05	1	507.00	0	0.00	498.50	1	5,595	0.02%
2024/03/04	1.1	491.98	1	488.50	487.00	0.1	5,646	0.00%
2024/03/01	2	495.00	0	0.00	494.00	2	5,785	0.03%
2024/02/29	1	502.00	2	496.00	495.00	-1	5,748	-0.02%
2024/02/27	1	507.00	2	509.50	504.00	-1	5,705	-0.02%
2024/02/26	4.1	523.19	2	515.00	524.00	2.1	5,677	0.04%
2024/02/23	2	516.50	2	509.00	510.00	0	5,669	0.00%
2024/02/22	2	514.50	0	0.00	490.50	2	5,654	0.04%
2024/02/21	0	0.00	12	499.46	492.50	-12	5,673	-0.21%
2024/02/16	0	0.00	3	533.33	534.00	-3	5,631	-0.05%
2024/02/15	3.1	543.94	3	540.00	545.00	0.1	5,569	0.00%
2024/02/05	14	489.39	3.1	490.77	497.50	10.9	5,468	0.20%
2024/02/02	3	475.50	1.1	482.27	475.00	1.9	5,374	0.04%
2024/02/01	0	0.00	1	447.00	450.00	-1	5,267	-0.02%
2024/01/31	2	467.00	6	470.42	461.00	-4	5,211	-0.08%
2024/01/30	5	457.10	1	444.00	470.50	4	5,137	0.08%
2024/01/29	1	426.50	1	430.00	431.50	0	5,004	0.00%
2024/01/26	1	414.50	2	417.50	414.50	-1	4,999	-0.02%
2024/01/25	1	414.00	0	0.00	414.50	1	5,057	0.02%
2024/01/23	1	439.00	6	434.50	439.00	-5	5,118	-0.10%
2024/01/22	6	428.42	3.6	432.00	435.50	2.4	5,055	0.05%
2024/01/19	2	396.00	4	397.25	396.00	-2	4,915	-0.04%
2024/01/18	0.1	382.00	0	0.00	382.00	0.1	4,946	0.00%
2024/01/16	0	0.00	2	393.00	392.00	-2	4,953	-0.04%
2024/01/15	2	388.75	0	0.00	385.00	2	4,943	0.04%
2024/01/12	0	0.00	1	381.50	381.50	-1	4,934	-0.02%
2024/01/10	2	360.25	0	0.00	358.50	2	4,996	0.04%
2024/01/09	0.1	365.00	0	0.00	366.00	0.1	5,041	0.00%
2024/01/04	0.1	357.50	0	0.00	361.50	0.1	5,204	0.00%
2024/01/03	0.2	362.75	1	362.50	362.50	-0.8	5,278	-0.02%
2024/01/02	0.1	367.00	0	0.00	366.00	0.1	5,306	0.00%
2023/12/29	1	379.50	1	377.50	382.00	0	5,307	0.00%
2023/12/28	1	383.00	1	381.00	377.00	0	5,329	0.00%
2023/12/25	1.2	374.97	1	374.50	372.00	0.2	5,490	0.00%
2023/12/19	1.8	367.17	0	0.00	365.50	1.8	5,498	0.03%
2023/12/15	1.2	376.00	1	374.50	376.00	0.2	5,540	0.00%
2023/12/14	0	0.00	26	377.02	378.00	-26	5,498	-0.47%
2023/12/12	1	383.50	0	0.00	381.00	1	5,549	0.02%
2023/12/07	0	0.00	1	387.00	384.00	-1	5,716	-0.02%
2023/12/06	0.2	389.00	2	390.50	386.50	-1.8	5,793	-0.03%
2023/12/05	0.2	378.00	0	0.00	385.00	0.2	5,852	0.00%
2023/12/04	0	0.00	1	394.00	391.50	-1	5,829	-0.02%
2023/12/01	4	389.63	2	389.50	389.00	2	5,874	0.03%
2023/11/30	4	376.13	5	377.20	380.00	-1	5,930	-0.02%
2023/11/29	3.7	374.58	0	0.00	372.00	3.7	5,868	0.06%
2023/11/28	2.1	382.54	11	383.64	378.50	-8.9	5,842	-0.15%
2023/11/24	1	421.50	1	425.00	422.00	0	5,850	0.00%
2023/11/22	0	0.00	2	428.25	424.50	-2	5,915	-0.03%
2023/11/21	4	435.63	3	430.17	436.00	1	6,000	0.02%
2023/11/20	2	441.00	11	442.41	440.00	-9	6,070	-0.15%
2023/11/17	0.2	414.00	0	0.00	417.50	0.2	6,099	0.00%
2023/11/16	0	410.00	1	412.50	414.50	-1	6,136	-0.02%
2023/11/15	0	0.00	2	414.75	411.00	-2	6,128	-0.03%
2023/11/14	2	425.50	1	425.50	419.00	1	6,211	0.02%
2023/11/13	1	423.50	2	424.50	422.00	-1	6,319	-0.02%
2023/11/10	0	0.00	0.4	416.00	417.00	-0.4	6,407	-0.01%
2023/11/09	1	408.00	1	410.00	413.50	0	6,520	0.00%
2023/11/08	7	407.14	2	405.75	404.00	5	6,595	0.08%
2023/11/06	1	398.50	1	400.50	400.50	0	6,990	0.00%
2023/11/03	1	391.00	2	386.00	388.00	-1	7,094	-0.01%
2023/11/02	1	383.00	0	0.00	383.00	1	7,272	0.01%
2023/11/01	1.6	358.82	1	361.00	363.00	0.6	7,436	0.01%
2023/10/31	1.8	370.27	1	386.00	359.00	0.8	7,586	0.01%
2023/10/30	1.1	391.66	1	387.00	387.00	0.1	7,780	0.00%
2023/10/27	4.3	388.12	2	387.75	383.00	2.3	7,915	0.03%
2023/10/26	6.2	398.15	5	396.20	388.50	1.2	8,058	0.01%
2023/10/25	1	416.00	1	413.00	415.50	0	8,298	0.00%
2023/10/24	1	409.50	0	0.00	413.50	1	8,295	0.01%
2023/10/23	5	403.00	0	0.00	400.00	5	8,366	0.06%
2023/10/20	10	402.65	0	0.00	403.00	10	8,567	0.12%
2023/10/19	1	404.00	1	401.50	400.00	0	8,664	0.00%
2023/10/17	4	416.00	2	416.00	418.00	2	8,909	0.02%
2023/10/16	0	0.00	1	415.00	411.00	-1	8,954	-0.01%
2023/10/13	26	439.40	0	0.00	425.50	26	9,119	0.29%
2023/10/12	4	429.63	4	428.13	428.50	0	9,090	0.00%
2023/10/11	2	443.00	3	436.33	431.00	-1	9,142	-0.01%
2023/10/06	1	439.00	1	435.00	439.50	0	9,245	0.00%
2023/10/05	1	443.00	1	435.00	445.00	0	9,295	0.00%
2023/10/04	1	441.00	1	440.00	441.00	0	9,406	0.00%
2023/09/27	1	417.00	1	412.00	418.00	0	9,675	0.00%
2023/09/26	2	414.00	2	414.00	415.00	0	9,796	0.00%
2023/09/25	1	410.00	11	408.41	408.50	-10	9,809	-0.10%
2023/09/22	1	398.00	1	401.00	402.00	0	9,809	0.00%
2023/09/21	5	393.10	5	392.60	392.50	0	9,762	0.00%
2023/09/20	5	410.10	6	410.83	406.50	-1	9,686	-0.01%
2023/09/19	3	406.17	3	396.67	398.00	0	9,659	0.00%
2023/09/18	4	412.50	3	412.50	406.50	1	9,634	0.01%
2023/09/15	10	419.90	10	422.00	423.00	0	9,593	0.00%
2023/09/14	2	426.00	1	423.50	424.00	1	9,530	0.01%
2023/09/13	2	410.25	2	408.75	421.50	0	9,503	0.00%
2023/09/12	1	436.50	2	432.25	431.00	-1	9,412	-0.01%
2023/09/11	13	438.23	15	435.13	437.00	-2	9,418	-0.02%
2023/09/08	5	445.30	4	446.00	446.50	1	9,407	0.01%
2023/09/07	0	0.00	10	447.50	446.50	-10	9,388	-0.11%
2023/09/06	2	448.50	2	447.25	450.00	0	9,425	0.00%
2023/09/05	3	450.83	1	455.50	455.00	2	9,387	0.02%
2023/09/04	1	446.00	2	438.00	439.00	-1	9,411	-0.01%
2023/09/01	14	439.68	6	439.67	438.50	8	9,406	0.09%
2023/08/31	10	437.80	11	437.77	437.50	-1	9,347	-0.01%
2023/08/30	3	419.67	1	415.50	415.50	2	9,152	0.02%
2023/08/29	3	406.17	4	401.88	403.50	-1	9,075	-0.01%
2023/08/28	5	408.90	6	408.83	404.00	-1	9,055	-0.01%
2023/08/25	7	426.07	9	422.67	420.00	-2	9,075	-0.02%
2023/08/24	18	453.33	9	452.78	445.00	9	9,014	0.10%
2023/08/23	14	448.71	12	442.46	442.00	2	8,944	0.02%
2023/08/22	4	433.25	4	434.38	433.50	0	8,990	0.00%
2023/08/21	1	425.00	2	433.00	422.00	-1	9,125	-0.01%
2023/08/18	5	427.70	4	428.38	427.00	1	9,170	0.01%
2023/08/17	1	433.50	1	437.50	435.50	0	9,067	0.00%
2023/08/16	3	438.50	4	435.13	438.50	-1	9,107	-0.01%
2023/08/15	3	430.83	2	427.25	425.00	1	9,045	0.01%
2023/08/14	5	407.10	5	399.70	406.00	0	8,950	0.00%
2023/08/11	6	405.50	10	402.65	405.00	-4	8,848	-0.05%
2023/08/10	3	416.17	6	411.50	406.50	-3	8,650	-0.03%
2023/08/09	6	435.17	6	439.00	443.50	0	8,397	0.00%
2023/08/08	11	443.55	15	437.43	440.50	-4	8,245	-0.05%
2023/08/07	14	428.29	15	426.03	440.00	-1	8,015	-0.01%
2023/08/04	5	399.70	4.7	398.98	400.00	0.3	7,756	0.00%
2023/08/02	12	412.17	20	415.18	400.50	-8	7,540	-0.11%
2023/08/01	10	406.20	8	405.44	403.50	2	7,256	0.03%
2023/07/31	25	416.30	10	409.45	414.00	15	7,129	0.21%
2023/07/28	11	414.73	13	418.73	418.00	-2	6,918	-0.03%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	5	356.10	4	353.25	354.00	1	6,552	0.02%
2023/07/25	5	355.20	6	357.08	354.50	-1	6,480	-0.02%
2023/07/24	6	339.92	5.1	336.28	356.50	0.9	6,327	0.01%
2023/07/21	10	327.25	11	325.45	324.50	-1	6,222	-0.02%
2023/07/20	7	332.79	5	333.00	330.50	2	6,016	0.03%
2023/07/19	2	322.50	7	317.21	318.00	-5	5,812	-0.09%
2023/07/18	7	324.86	6.1	319.92	326.00	0.9	5,710	0.02%
2023/07/17	2	311.50	0	0.00	305.00	2	5,483	0.04%
2023/07/14	1	307.00	1	309.00	306.50	0	5,421	0.00%
2023/07/13	11	309.86	12.1	309.02	304.50	-1.1	5,303	-0.02%
2023/07/12	1	301.50	5	296.00	297.50	-4	5,084	-0.08%
2023/07/11	5	293.30	4.1	293.13	295.00	0.9	4,973	0.02%
2023/07/10	2	274.50	5	276.70	277.50	-3	4,809	-0.06%
2023/07/07	2.2	261.45	4	265.75	260.50	-1.8	4,677	-0.04%
2023/07/06	5	269.40	6.1	271.33	266.50	-1.1	4,621	-0.02%
2023/07/05	13.3	268.41	3	271.50	269.00	10.3	4,466	0.23%
2023/07/04	10	255.25	9	260.56	263.00	1	4,297	0.02%
2023/07/03	2	236.00	1	235.50	247.50	1	4,146	0.02%
2023/06/30	1	241.50	0	0.00	243.50	1	4,080	0.02%
2023/06/29	4	232.63	6	235.25	236.00	-2	4,043	-0.05%
2023/06/28	2	226.50	0	0.00	226.00	2	4,011	0.05%
2023/06/27	2	229.00	2	226.25	226.50	0	3,991	0.00%
2023/06/26	0	0.00	2	233.50	232.00	-2	3,943	-0.05%
2023/06/20	5	246.10	2	244.25	243.00	3	3,900	0.08%
2023/06/19	3	240.83	1	245.00	241.50	2	3,883	0.05%
2023/06/16	1	246.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	1	247.50	2	244.75	249.00	-1	3,810	-0.03%
2023/06/14	4	243.38	4	242.50	242.50	0	3,760	0.00%
2023/06/13	6	236.58	2	233.54	239.00	4	3,702	0.11%
2023/06/12	2	234.75	7	233.71	235.50	-5	3,656	-0.14%
2023/06/09	2	236.75	4	236.13	234.50	-2	3,630	-0.06%
2023/06/08	9.7	231.62	2	233.00	230.50	7.7	3,541	0.22%
2023/06/07	2	226.25	2	228.50	230.00	0	3,348	0.00%
2023/06/06	1	210.00	1	210.50	209.50	0	3,254	0.00%
2023/06/05	0	0.00	1	211.50	209.00	-1	3,175	-0.03%
2023/05/31	4	210.25	5	209.80	211.00	-1	3,087	-0.03%
2023/05/30	1	208.50	0	0.00	211.50	1	2,964	0.03%
2023/05/29	0	0.00	1	210.00	204.50	-1	2,894	-0.03%
2023/05/26	2	206.00	2	201.00	202.50	0	2,839	0.00%
2023/05/25	1	196.50	4	203.25	204.00	-3	2,658	-0.11%
2023/05/24	1	191.50	1	193.00	190.50	0	2,454	0.00%
2023/05/23	1	186.00	0	0.00	187.50	1	2,372	0.04%
2023/05/22	1	195.00	3	194.67	191.00	-2	2,312	-0.09%
2023/05/18	0	0.00	2	179.00	179.00	-2	2,023	-0.10%
2023/05/03	0	0.00	1	165.00	164.50	-1	2,005	-0.05%
2023/05/02	1	162.00	0	0.00	160.00	1	2,038	0.05%
2023/04/27	0	0.00	2	155.50	162.00	-2	2,000	-0.10%
2023/04/26	3	152.00	0	0.00	153.50	3	1,981	0.15%
2023/04/25	2	162.50	0	0.00	160.00	2	1,926	0.10%
2023/04/21	1	170.00	0	0.00	169.00	1	1,904	0.05%
2023/04/19	1	176.00	0	0.00	176.50	1	1,905	0.05%
2023/03/15	2	171.50	0	0.00	171.00	2	2,383	0.08%
2023/02/15	0	0.00	1	186.50	187.00	-1	2,850	-0.04%
2023/02/09	1	190.50	0	0.00	190.00	1	2,945	0.03%
2023/01/16	2	171.50	2	176.00	176.50	0	3,386	0.00%
2023/01/09	0	0.00	0	182.00	185.00	0	3,375	0.00%
2023/01/03	0	0.00	1	175.00	176.50	-1	3,431	-0.03%
2022/12/30	1	171.00	0	0.00	171.00	1	3,429	0.03%
2022/12/29	1	169.50	1	173.00	174.00	0	3,433	0.00%
2022/12/28	2	172.50	2	174.00	173.00	0	3,461	0.00%
2022/12/22	0	0.00	3	178.00	178.00	-3	3,698	-0.08%
2022/12/20	3	175.50	0	0.00	173.00	3	3,710	0.08%
2022/12/06	0	0.00	0.4	190.31	189.50	-0.4	3,461	-0.01%
2022/12/02	0.1	193.00	1	194.00	190.50	-0.9	3,496	-0.03%
2022/12/01	2	196.75	4	194.63	196.50	-2	3,531	-0.06%
2022/11/30	3	191.67	0.1	190.50	190.50	2.9	3,578	0.08%
2022/11/28	0	0.00	2	180.00	180.50	-2	3,671	-0.05%
2022/11/25	0.3	185.60	0	0.00	180.00	0.3	3,647	0.01%
2022/11/24	4	183.13	5	185.40	186.50	-1	3,610	-0.03%
2022/11/23	5	178.60	4	183.75	186.00	1	3,528	0.03%
2022/11/18	0	0.00	0.3	178.12	175.50	-0.3	3,459	-0.01%
2022/11/17	1	177.00	5	176.60	175.50	-4	3,470	-0.12%
2022/11/16	1.3	175.65	1	175.00	174.00	0.3	3,471	0.01%
2022/11/09	0	0.00	2	166.50	169.00	-2	3,468	-0.06%
2022/11/08	0	0.00	1	166.00	163.50	-1	3,503	-0.03%
2022/11/07	0	0.00	7	164.21	164.50	-7	3,497	-0.20%
2022/11/04	2	159.50	2	161.00	164.50	0	3,471	0.00%
2022/11/03	1	160.50	1	160.00	160.50	0	3,425	0.00%
2022/11/02	1	151.00	3	159.67	157.50	-2	3,363	-0.06%
2022/11/01	1	150.00	2	149.75	148.00	-1	3,226	-0.03%
2022/10/31	3	144.83	3	144.50	146.50	0	3,131	0.00%
2022/10/26	11	129.41	12	130.92	130.00	-1	3,056	-0.03%
2022/10/25	1	133.50	1	135.50	136.00	0	3,023	0.00%
2022/10/20	1	136.00	0	0.00	144.00	1	2,976	0.03%
2022/10/19	2	144.25	1	145.50	142.00	1	2,950	0.03%
2022/10/18	4	144.00	0	0.00	143.50	4	2,973	0.13%
2022/10/11	2	143.75	0	0.00	139.50	2	3,176	0.06%
2022/10/07	1	155.00	0	0.00	155.00	1	3,202	0.03%
2022/10/05	5	164.00	1	161.00	159.50	4	3,383	0.12%
2022/09/30	2	150.75	1	153.50	160.00	1	3,354	0.03%
2022/09/29	3	159.83	8	161.75	158.50	-5	3,321	-0.15%
2022/09/28	1	171.00	3	169.50	168.00	-2	3,262	-0.06%
2022/09/27	5	172.90	4	172.75	176.00	1	3,188	0.03%
2022/09/26	0	0.00	3	166.00	167.50	-3	3,118	-0.10%
2022/09/23	0	0.00	2	165.50	166.50	-2	3,102	-0.06%
2022/09/19	0	0.00	2	167.50	167.00	-2	3,064	-0.07%
2022/09/16	0	0.00	1	176.00	171.50	-1	3,070	-0.03%
2022/09/15	10	174.55	9	174.72	174.00	1	3,024	0.03%
2022/09/13	0	0.00	0.1	171.50	171.00	-0.1	3,027	0.00%
2022/09/12	0	0.00	1	169.00	171.00	-1	3,028	-0.03%
2022/09/07	0	0.00	2	170.50	170.50	-2	2,975	-0.07%
2022/09/06	0.1	171.50	0	0.00	164.50	0.1	2,930	0.00%
2022/09/02	0	0.00	6	166.50	170.00	-6	2,688	-0.22%
2022/09/01	1	159.00	0	0.00	157.50	1	2,606	0.04%
2022/08/31	9	161.89	0	0.00	162.00	9	2,596	0.35%
2022/08/30	1	160.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	1	158.50	0	0.00	157.50	1	2,618	0.04%
2022/08/25	4	164.38	0	0.00	164.50	4	2,592	0.15%
2022/08/24	2	173.50	0	0.00	173.00	2	2,555	0.08%
2022/08/23	2	175.00	1	175.00	174.00	1	2,517	0.04%
2022/08/17	2	176.50	0	0.00	176.00	2	2,481	0.08%
2022/08/15	1	179.50	1	178.50	176.50	0	2,462	0.00%
2022/08/08	0	0.00	1	160.00	160.00	-1	2,414	-0.04%
2022/08/05	4	163.50	0	0.00	163.50	4	2,449	0.16%
2022/08/03	0	0.00	0.1	162.75	161.50	-0.1	2,441	0.00%
2022/08/02	0.1	166.00	0	0.00	163.00	0.1	2,444	0.00%
2022/07/29	3	165.50	0	0.00	166.00	3	2,395	0.13%
2022/07/28	1	157.50	7	157.64	158.50	-6	2,385	-0.25%
2022/07/25	0	0.00	5	163.00	161.50	-5	2,369	-0.21%
2022/07/20	5	164.00	0	0.00	163.50	5	2,298	0.22%
2022/07/14	0	0.00	1	152.00	157.00	-1	2,025	-0.05%
2022/07/13	3	149.00	0	0.00	149.00	3	1,957	0.15%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/07/07	4	165.00	0	0.00	165.00	4	1,767	0.23%
2022/06/29	0	0.00	1	189.50	189.00	-1	1,677	-0.06%
2022/06/27	0.1	195.50	0	0.00	194.50	0.1	1,677	0.00%
2022/06/22	1	184.50	0	0.00	184.00	1	1,614	0.06%
2022/06/14	1	232.00	2	226.50	228.00	-1	1,468	-0.07%
2022/06/13	1	234.00	1	233.00	233.00	0	1,470	0.00%
2022/06/10	1	237.50	1	239.00	239.00	0	1,481	0.00%
2022/06/09	1	242.00	1	241.00	240.50	0	1,493	0.00%
2022/06/08	2	242.75	3	237.67	239.50	-1	1,503	-0.07%
2022/06/07	0	0.00	1	233.50	232.50	-1	1,477	-0.07%
2022/06/06	0	0.00	2	230.00	230.00	-2	1,490	-0.13%
2022/05/26	0	0.00	0	230.55	233.00	0	1,531	0.00%
2022/05/23	1	228.50	1	226.00	226.00	0	1,578	0.00%
2022/05/18	0	0.00	0	225.00	227.50	0	1,547	0.00%
2022/05/05	3	224.00	0	226.50	222.00	3	1,487	0.20%
2022/05/04	2	222.50	0	0.00	222.00	2	1,487	0.13%
2022/04/28	0.1	222.95	0	0.00	216.00	0.1	1,471	0.00%
2022/03/14	0	0.00	11	250.23	252.50	-11	1,981	-0.56%
2022/03/08	0	0.00	2	260.00	254.00	-2	2,144	-0.09%
2022/03/07	2	258.75	0	0.00	262.00	2	2,204	0.09%
2022/03/04	0	0.00	2	273.00	273.00	-2	2,270	-0.09%
2022/03/02	2	273.50	0	0.00	275.50	2	2,529	0.08%
2022/02/25	12	276.54	12	281.50	270.00	0	2,809	0.00%
2022/02/24	15	281.00	5	283.50	279.00	10	2,769	0.36%
2022/02/23	2	288.00	10	288.00	288.00	-8	2,745	-0.29%
2022/02/22	10	274.05	10	276.15	279.00	0	2,740	0.00%
2022/02/18	2	275.50	0	0.00	278.00	2	2,810	0.07%
2022/02/17	8	277.25	0	0.00	280.00	8	2,817	0.28%
2022/02/16	1	272.00	5	275.10	275.50	-4	2,826	-0.14%
2022/02/14	4	272.00	0	0.00	271.50	4	2,824	0.14%
2022/02/11	1	279.00	0	0.00	279.00	1	2,819	0.04%
2022/02/10	0	0.00	7	280.29	285.50	-7	2,800	-0.25%
2022/02/09	6	276.17	3	274.50	275.50	3	2,765	0.11%
2022/02/08	2	272.50	12	282.50	275.00	-10	2,765	-0.36%
2022/02/07	0	0.00	1	272.00	271.50	-1	2,729	-0.04%
2022/01/26	5	267.00	5	265.00	264.50	0	2,744	0.00%
2022/01/21	0	0.00	2	274.00	273.00	-2	2,912	-0.07%
2022/01/19	10	280.00	0	0.00	281.50	10	3,081	0.32%
2022/01/18	6	275.33	0	0.00	276.00	6	3,068	0.20%
2021/12/24	0	0.00	1	277.50	276.50	-1	3,067	-0.03%
2021/12/23	1	280.00	19.1	281.94	281.00	-18.1	3,102	-0.58%
2021/12/22	1	277.50	2	272.00	275.50	-1	3,196	-0.03%
2021/12/21	18	275.50	1	273.50	275.50	17	3,230	0.53%
2021/12/17	0	278.00	3	275.50	276.50	-3	3,522	-0.08%
2021/12/16	6	283.83	0	0.00	282.50	6	3,690	0.16%
2021/12/14	0	272.67	0	0.00	274.00	0	3,727	0.00%
2021/12/13	0	276.00	0	0.00	279.00	0	3,776	0.00%
2021/12/10	0	278.50	0	0.00	280.00	0	3,791	0.00%
2021/12/02	1	269.00	1	274.00	269.00	0	3,709	0.00%
2021/11/30	2	292.25	4	283.88	280.00	-2	3,673	-0.05%
2021/11/29	1	278.50	0	0.00	280.00	1	3,617	0.03%
2021/11/26	6	268.33	10.5	266.34	272.50	-4.5	3,556	-0.13%
2021/11/25	11.5	266.25	13	264.96	269.50	-1.5	3,423	-0.04%
2021/11/24	3	240.67	22	236.14	245.00	-19	3,223	-0.59%
2021/11/17	22	232.32	1	238.50	233.00	21	3,299	0.64%
2021/11/12	0	0.00	10	235.50	232.00	-10	3,568	-0.28%
2021/11/09	10	232.00	0	0.00	232.00	10	3,672	0.27%
2021/11/04	0	0.00	1	232.50	231.50	-1	3,773	-0.03%
2021/10/29	1	238.50	1	251.00	240.50	0	3,719	0.00%
2021/10/28	1	239.50	1	247.00	240.50	0	3,647	0.00%
2021/10/21	0	0.00	0	214.00	212.50	0	3,630	0.00%
2021/10/20	0	0.00	1	217.00	217.00	-1	3,648	-0.03%
2021/10/06	1	210.00	0	0.00	203.00	1	4,424	0.02%
2021/10/01	2	215.25	0	0.00	210.00	2	4,708	0.04%
2021/09/29	1	211.50	16	215.44	214.50	-15	4,766	-0.31%
2021/09/28	15	228.00	0	0.00	228.00	15	4,759	0.32%
2021/09/24	4	244.00	4	244.88	238.00	0	4,799	0.00%
2021/09/23	1	249.00	4	248.13	249.00	-3	4,906	-0.06%
2021/09/17	1	228.50	1	230.50	227.50	0	4,910	0.00%
2021/08/20	0	0.00	1	234.00	235.50	-1	6,776	-0.01%
2021/08/19	2	230.00	6.1	229.78	228.00	-4.1	6,662	-0.06%
2021/08/18	1	223.50	4	216.00	222.50	-3	6,518	-0.05%
2021/08/17	4	213.50	0	0.00	208.00	4	6,446	0.06%
2021/08/13	0	0.00	1	210.00	208.00	-1	6,388	-0.02%
2021/08/12	0	0.00	1	220.00	220.50	-1	6,348	-0.02%
2021/08/09	1	215.00	0	0.00	215.50	1	6,287	0.02%
2021/08/02	0	0.00	1	219.50	220.50	-1	6,421	-0.02%
2021/07/30	1	224.00	0	0.00	225.00	1	6,417	0.02%
2021/07/26	0	0.00	7	233.43	236.00	-7	6,489	-0.11%
2021/07/23	1	230.00	4	233.63	230.50	-3	6,497	-0.05%
2021/07/22	0	0.00	1	234.50	235.00	-1	6,497	-0.02%
2021/07/21	3	236.83	1	238.00	236.00	2	6,487	0.03%
2021/07/20	2	239.25	6	237.58	231.00	-4	6,444	-0.06%
2021/07/19	5	246.40	7	242.79	242.50	-2	6,365	-0.03%
2021/07/16	17	234.97	7	235.00	238.50	10	6,324	0.16%
2021/07/14	2	226.00	3	230.67	231.00	-1	6,357	-0.02%
2021/07/13	3	225.67	0	0.00	223.50	3	6,213	0.05%
2021/07/12	3	217.67	1	220.00	216.00	2	5,986	0.03%
2021/07/09	1	227.00	1	228.00	218.50	0	5,895	0.00%
2021/07/08	1.1	215.00	0	0.00	219.00	1.1	5,800	0.02%
2021/07/06	0	0.00	1	217.50	218.00	-1	5,637	-0.02%
2021/07/05	1	225.00	1	223.00	223.00	0	5,602	0.00%
2021/07/02	0	0.00	0	214.00	216.50	0	5,516	0.00%
2021/07/01	2	214.00	2.1	216.98	210.00	-0.1	5,441	0.00%
2021/06/30	17.1	221.62	15	223.73	218.00	2.1	5,335	0.04%
2021/06/29	1	223.00	1	235.00	235.00	0	5,040	0.00%
2021/06/24	0	0.00	4	214.75	215.50	-4	4,769	-0.08%
2021/06/23	1	214.50	5	214.10	213.50	-4	4,707	-0.08%
2021/06/22	12	213.25	8	208.88	204.50	4	4,599	0.09%
2021/06/18	3	212.33	3	210.33	212.00	0	4,352	0.00%
2021/06/17	7	212.00	5.1	211.32	214.00	1.9	4,266	0.04%
2021/06/16	1	211.00	2	209.25	210.00	-1	4,131	-0.02%
2021/06/15	6	211.83	9	208.06	207.50	-3	3,979	-0.08%
2021/06/11	2	201.50	2.1	198.86	202.00	-0.1	3,694	0.00%
2021/06/10	1	196.50	13.2	192.55	196.50	-12.2	3,145	-0.39%
2021/06/09	2.1	176.35	7	177.93	179.00	-4.9	2,673	-0.18%
2021/06/02	1	163.00	0	0.00	160.00	1	2,478	0.04%
2021/05/31	1	161.50	0	0.00	164.00	1	2,524	0.04%
2021/05/27	1	157.00	0	0.00	157.00	1	2,634	0.04%
2021/05/18	1	158.50	2	156.00	159.00	-1	3,058	-0.03%
2021/05/17	5	149.00	0	0.00	155.00	5	3,084	0.16%
2021/05/14	0	0.00	3	157.00	157.00	-3	3,134	-0.10%
2021/05/13	2.1	151.08	0	0.00	151.50	2.1	3,092	0.07%
2021/05/12	2	149.25	0	0.00	150.00	2	3,057	0.07%
2021/05/11	5	160.80	1	163.50	161.00	4	2,989	0.13%
2021/05/10	0.2	171.26	0	0.00	168.00	0.2	2,951	0.01%
2021/05/07	0.3	169.50	1	169.50	172.50	-0.7	2,970	-0.02%
2021/05/06	3	164.83	1	166.50	166.50	2	2,982	0.07%
2021/05/05	4	168.13	1	173.50	165.00	3	2,958	0.10%
2021/05/04	6	171.00	0	0.00	173.00	6	2,940	0.20%
2021/05/03	0	0.00	2	183.50	179.50	-2	2,904	-0.07%
2021/04/28	1	177.50	0	0.00	178.50	1	2,868	0.03%
2021/04/27	0	0.00	1	182.00	182.00	-1	2,856	-0.04%
2021/04/26	0.3	181.00	1	182.00	182.00	-0.8	2,860	-0.03%
2021/04/23	0.3	178.00	1	177.00	179.50	-0.8	2,857	-0.03%
2021/04/22	2	180.25	1	175.00	175.00	1	2,904	0.03%
2021/04/21	1	175.50	3	179.17	181.00	-2	2,884	-0.07%
2021/04/20	1	174.00	3	175.33	175.50	-2	2,832	-0.07%
2021/04/16	1	169.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	0	0.00	1	167.50	168.50	-1	2,747	-0.04%
2021/04/14	0	0.00	5	173.30	169.00	-5	2,753	-0.18%
2021/04/12	0.1	170.00	0	0.00	170.00	0.1	2,787	0.00%
2021/04/09	2	170.25	0	0.00	169.00	2	2,815	0.07%
2021/04/08	0	0.00	0.2	171.50	171.50	-0.2	2,808	-0.01%
2021/04/06	1	167.00	0	0.00	167.50	1	2,799	0.04%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/29	0	0.00	1	171.00	171.00	-1	2,947	-0.03%
2021/03/26	1	166.00	5	165.50	166.50	-4	2,930	-0.14%
2021/03/24	2	167.50	0	0.00	168.00	2	2,935	0.07%
2021/03/22	0	0.00	1	169.50	170.00	-1	2,968	-0.03%
2021/03/19	2	169.50	2	168.00	168.50	0	2,986	0.00%
2021/03/16	1	168.00	0	0.00	170.00	1	3,128	0.03%
2021/03/12	0	0.00	1	170.50	169.50	-1	3,180	-0.03%
2021/03/09	1	164.00	1	166.00	165.50	0	3,196	0.00%
2021/03/08	1	166.00	1	167.50	166.00	0	3,191	0.00%
2021/03/04	3	170.00	0.1	172.00	170.00	2.9	3,169	0.09%
2021/03/03	1	167.50	0	0.00	172.00	1	3,145	0.03%
2021/03/02	2	172.00	3	173.83	169.00	-1	3,132	-0.03%
2021/02/26	2	160.50	3	168.50	169.00	-1	3,074	-0.03%
2021/02/25	5.1	163.30	0	0.00	163.00	5.1	2,982	0.17%
2021/02/24	2	168.50	1	166.50	166.50	1	2,927	0.03%
2021/02/23	0	0.00	1	166.50	169.00	-1	2,907	-0.03%
2021/02/22	1	167.50	0	0.00	168.50	1	3,006	0.03%
2021/02/19	1	169.50	12	168.08	169.00	-11	3,025	-0.36%
2021/02/18	0	0.00	5	164.50	164.50	-5	3,009	-0.17%
2021/02/17	1	163.00	0	0.00	164.00	1	3,109	0.03%
2021/02/05	4	161.50	6	160.92	161.50	-2	3,085	-0.06%
2021/02/02	0	0.00	1	157.00	155.00	-1	3,051	-0.03%
2021/01/29	3	155.33	0	0.00	150.50	3	3,059	0.10%
2021/01/28	1	159.50	1	156.50	156.50	0	3,028	0.00%
2021/01/27	0	0.00	1	162.50	162.50	-1	3,002	-0.03%
2021/01/25	4	160.75	0	0.00	161.00	4	3,053	0.13%
2021/01/22	0	0.00	6	161.42	161.50	-6	3,034	-0.20%
2021/01/19	1	157.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	0	0.00	3	158.00	159.50	-3	2,926	-0.10%
2021/01/15	11	162.05	16	164.09	161.00	-5	2,897	-0.17%
2021/01/14	3	162.67	4	164.13	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	2	158.00	4	160.25	157.00	-2	2,771	-0.07%
2021/01/11	1	161.00	1	160.00	161.00	0	2,833	0.00%
2021/01/08	0	0.00	2	158.75	159.00	-2	2,821	-0.07%
2021/01/06	5	162.00	15	158.67	155.50	-10	2,791	-0.36%
2021/01/05	5	159.50	6	159.17	159.00	-1	2,719	-0.04%
2021/01/04	0	0.00	1	156.50	156.50	-1	2,691	-0.04%
2020/12/31	12	156.96	0	0.00	157.00	12	2,668	0.45%
2020/12/29	2	155.75	1	157.00	156.00	1	2,699	0.04%
2020/12/28	2	156.75	0	0.00	157.00	2	2,691	0.07%
2020/12/25	0	0.00	3	158.00	157.50	-3	2,700	-0.11%
2020/12/24	0	0.00	2	159.00	157.50	-2	2,711	-0.07%
2020/12/23	20	158.43	7	159.21	157.00	13	2,705	0.48%
2020/12/22	0.1	152.00	4	155.88	153.00	-3.9	2,671	-0.15%
2020/12/21	1	154.50	1	155.50	156.00	0	2,678	0.00%
2020/12/16	0	0.00	2	154.50	154.50	-2	2,675	-0.07%
2020/12/15	3	151.67	0	0.00	150.50	3	2,676	0.11%
2020/12/14	0	0.00	2	154.50	155.50	-2	2,674	-0.07%
2020/12/11	4	151.00	2	152.75	153.00	2	2,705	0.07%
2020/12/10	4	156.25	0	0.00	155.00	4	2,689	0.15%
2020/12/09	0	0.00	2	160.50	161.00	-2	2,652	-0.08%
2020/12/07	0	0.00	4	156.00	154.00	-4	2,702	-0.15%
2020/12/04	2	157.50	0	0.00	157.00	2	2,721	0.07%
2020/12/03	0	0.00	1	158.50	159.00	-1	2,756	-0.04%
2020/12/02	1	158.50	0	0.00	158.00	1	2,831	0.04%
2020/12/01	0	0.00	3	155.00	157.00	-3	2,856	-0.11%
2020/11/30	3	158.00	0	0.00	156.00	3	2,910	0.10%
2020/11/27	1	156.00	1	157.50	157.00	0	2,904	0.00%
2020/11/26	0	0.00	2	153.75	155.00	-2	2,900	-0.07%
2020/11/25	1	152.50	0	0.00	152.50	1	2,910	0.03%
2020/11/24	1	156.00	2	156.75	156.00	-1	2,899	-0.03%
2020/11/23	0	0.00	4	155.63	156.00	-4	2,957	-0.14%
2020/11/20	2	155.50	16	155.59	156.50	-14	2,964	-0.47%
2020/11/19	9	155.44	0	0.00	155.50	9	2,993	0.30%
2020/11/17	1	163.50	1	168.00	162.00	0	2,946	0.00%
2020/11/16	5	162.50	7	160.21	163.00	-2	3,021	-0.07%
2020/11/13	3	150.67	3	152.50	153.50	0	2,923	0.00%
2020/11/12	0	0.00	2	153.25	153.00	-2	2,918	-0.07%
2020/11/11	0	0.00	1	150.00	152.50	-1	2,920	-0.03%
2020/11/10	1	148.50	0	0.00	147.50	1	2,892	0.03%
2020/11/09	0	0.00	1	147.00	147.50	-1	2,891	-0.03%
2020/11/04	0	0.00	2	148.50	148.00	-2	2,951	-0.07%
2020/11/03	3	145.50	0	146.50	145.50	3	2,976	0.10%
2020/11/02	3	145.83	0	0.00	146.50	3	2,998	0.10%
2020/10/28	1	150.00	0	0.00	150.50	1	3,214	0.03%
2020/10/26	1	153.50	1	153.50	154.00	0	3,341	0.00%
2020/10/22	1	155.00	0	0.00	154.50	1	3,432	0.03%
2020/10/21	0	0.00	1	157.50	156.00	-1	3,451	-0.03%
2020/10/20	1	157.50	0	0.00	156.50	1	3,530	0.03%
2020/10/19	3	156.17	10	155.75	156.00	-7	3,701	-0.19%
2020/10/15	0	0.00	2	148.25	150.00	-2	3,715	-0.05%
2020/10/12	1	149.00	1	148.50	149.50	0	3,795	0.00%
2020/10/08	1	153.00	3	152.83	152.50	-2	3,848	-0.05%
2020/10/07	3	153.17	0	0.00	153.50	3	4,063	0.07%
2020/10/06	2	154.50	4	153.75	153.00	-2	4,085	-0.05%
2020/09/30	13	144.73	13	144.35	146.00	0	4,134	0.00%
2020/09/29	3	143.67	2	144.50	143.00	1	4,169	0.02%
2020/09/28	0	0.00	2	144.50	143.00	-2	4,235	-0.05%
2020/09/25	15	143.97	8	143.81	144.50	7	4,297	0.16%
2020/09/24	1	150.00	1	150.50	150.00	0	4,313	0.00%
2020/09/18	3	159.17	3	159.67	159.00	0	4,554	0.00%
2020/09/17	3	157.00	0	0.00	158.00	3	4,590	0.07%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,614	-0.02%
2020/09/15	2	156.75	2	157.00	156.00	0	4,610	0.00%
2020/09/14	5	152.40	6	154.58	156.00	-1	4,646	-0.02%
2020/09/11	8	149.75	4	150.00	149.50	4	4,703	0.09%
2020/09/10	1	153.50	1	154.50	154.00	0	4,749	0.00%
2020/09/09	2	153.25	2	153.50	155.50	0	4,846	0.00%
2020/09/08	2	157.25	2	158.50	156.50	0	4,825	0.00%
2020/09/07	2	162.75	0	0.00	158.50	2	4,823	0.04%
2020/09/04	0	0.00	1	164.00	169.00	-1	4,819	-0.02%
2020/09/03	1	169.00	3	170.50	167.00	-2	4,822	-0.04%
2020/09/02	0	0.00	1	173.50	172.50	-1	4,812	-0.02%
2020/09/01	1	171.50	2	170.50	171.50	-1	4,829	-0.02%
2020/08/31	1	171.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	3	171.00	1	173.00	171.00	2	4,879	0.04%
2020/08/27	10	179.85	4	176.88	175.00	6	4,868	0.12%
2020/08/25	3	176.67	6	178.33	175.00	-3	4,831	-0.06%
2020/08/24	1	171.50	2	172.75	172.00	-1	4,779	-0.02%
2020/08/21	2	168.00	1	170.00	171.50	1	4,811	0.02%
2020/08/20	1	159.00	4	165.63	160.00	-3	4,824	-0.06%
2020/08/19	1	168.00	2	169.50	167.50	-1	4,844	-0.02%
2020/08/18	1	169.00	0	0.00	168.00	1	4,938	0.02%
2020/08/17	1	168.50	1	169.50	170.00	0	5,018	0.00%
2020/08/14	1	169.00	2	170.50	170.50	-1	5,221	-0.02%
2020/08/13	1	169.50	1	171.00	169.00	0	5,247	0.00%
2020/08/12	3	168.00	1	169.50	170.50	2	5,302	0.04%
2020/08/11	0	0.00	1	172.00	170.50	-1	5,475	-0.02%
2020/08/10	2	169.75	0	0.00	169.00	2	5,505	0.04%
2020/08/06	5	174.20	0	0.00	175.00	5	5,573	0.09%
2020/08/05	0	0.00	1	179.00	179.50	-1	5,582	-0.02%
2020/08/04	13	179.69	7	179.57	177.00	6	5,671	0.11%
2020/08/03	5	178.80	9	175.39	174.00	-4	5,793	-0.07%
2020/07/31	2	175.75	10	175.75	177.00	-8	5,763	-0.14%
2020/07/30	8	171.81	3	172.83	171.50	5	5,751	0.09%
2020/07/29	0	0.00	1	169.50	169.50	-1	5,944	-0.02%
2020/07/28	8	170.63	3	173.17	167.00	5	6,064	0.08%
2020/07/27	1	169.00	0	0.00	169.50	1	6,095	0.02%
2020/07/24	5	168.00	2	168.75	168.00	3	6,096	0.05%
2020/07/23	6	173.25	14	170.75	173.00	-8	6,042	-0.13%
2020/07/22	3	164.00	3	164.33	164.00	0	5,865	0.00%
2020/07/21	1	164.00	2	163.25	164.00	-1	5,847	-0.02%
2020/07/20	0	0.00	5	160.20	160.00	-5	5,800	-0.09%
2020/07/17	2	157.25	0	0.00	156.00	2	5,783	0.03%
2020/07/16	1	159.50	0	0.00	159.50	1	5,789	0.02%
2020/07/15	2	160.75	0	0.00	158.50	2	5,784	0.03%
2020/07/14	4	165.75	5	164.90	160.00	-1	5,768	-0.02%
2020/07/13	3	157.50	3	158.50	157.00	0	5,604	0.00%
2020/07/10	3	156.50	2	158.25	156.00	1	5,639	0.02%
2020/07/09	1	163.50	1	165.00	161.50	0	5,612	0.00%
2020/07/08	2	161.00	3	161.33	163.00	-1	5,584	-0.02%
2020/07/07	7	164.36	1	162.00	162.00	6	5,555	0.11%
2020/07/06	0	0.00	1	168.00	167.00	-1	5,503	-0.02%
2020/07/03	2	166.00	2	166.00	166.50	0	5,485	0.00%
2020/07/02	1	162.00	1	163.00	162.50	0	5,469	0.00%
2020/07/01	1	158.50	1	159.50	159.50	0	5,525	0.00%
2020/06/30	1	158.50	1	159.50	159.50	0	5,477	0.00%
2020/06/29	1	158.00	1	159.00	158.50	0	5,470	0.00%
2020/06/24	1	155.00	1	158.00	154.50	0	5,387	0.00%
2020/06/23	5	157.60	1	155.50	156.00	4	5,381	0.07%
2020/06/22	3	160.17	2	160.50	159.00	1	5,388	0.02%
2020/06/19	3	161.67	0	0.00	161.00	3	5,449	0.06%
2020/06/18	2	162.50	5	163.40	162.50	-3	5,435	-0.06%
2020/06/17	1	155.50	0	0.00	158.00	1	5,378	0.02%
2020/06/16	4	154.13	3	156.50	159.00	1	5,352	0.02%
2020/06/12	1	147.50	0	0.00	149.00	1	5,341	0.02%
2020/06/11	2	155.75	2	149.50	149.00	0	5,362	0.00%
2020/06/10	1	152.50	3	154.33	155.00	-2	5,315	-0.04%
2020/06/09	1	152.50	4	150.50	151.50	-3	5,398	-0.06%
2020/06/08	0	0.00	1	148.50	148.50	-1	5,491	-0.02%
2020/06/05	4	148.50	0	0.00	148.00	4	5,509	0.07%
2020/06/04	1	152.50	0	0.00	152.00	1	5,543	0.02%
2020/06/03	0	0.00	1	151.00	151.00	-1	5,575	-0.02%
2020/06/02	3	150.33	6	150.25	149.00	-3	5,606	-0.05%
2020/05/29	1	150.50	2	148.25	147.50	-1	5,609	-0.02%
2020/05/28	0	0.00	1	150.00	148.00	-1	5,641	-0.02%
2020/05/27	1	153.00	3	154.33	152.00	-2	5,630	-0.04%
2020/05/26	3	153.67	7	152.50	153.00	-4	5,605	-0.07%
2020/05/25	3	149.00	2	148.00	148.00	1	5,467	0.02%
2020/05/22	1	146.00	0	0.00	143.00	1	5,360	0.02%
2020/05/21	123	145.93	128	146.91	147.00	-5	5,300	-0.09%	大買/大賣/
2020/05/19	5	135.40	7	133.71	135.00	-2	5,135	-0.04%
2020/05/18	5	135.80	14	135.57	134.00	-9	5,106	-0.18%
2020/05/15	3	143.00	2	142.25	144.00	1	4,946	0.02%
2020/05/14	1	143.50	0	0.00	141.00	1	4,963	0.02%
2020/05/13	1	146.50	1	145.50	145.50	0	4,927	0.00%
2020/05/12	1	143.50	4	144.75	144.00	-3	4,894	-0.06%
2020/05/11	3	147.67	3	146.50	146.00	0	4,952	0.00%
2020/05/08	3	143.00	3	143.00	144.00	0	4,862	0.00%
2020/05/07	1	137.00	4	137.50	137.50	-3	4,729	-0.06%
2020/05/06	2	133.50	0	0.00	134.00	2	4,677	0.04%
2020/05/05	3	135.67	4	135.50	132.00	-1	4,652	-0.02%
2020/05/04	5	131.30	1	130.50	130.50	4	4,519	0.09%
2020/04/30	3	126.83	3	125.67	130.00	0	4,509	0.00%
2020/04/29	0	0.00	9	124.00	124.50	-9	4,588	-0.20%
2020/04/28	9	123.50	11	121.68	123.50	-2	4,750	-0.04%
2020/04/27	9	121.50	0	0.00	122.00	9	4,804	0.19%
2020/04/24	3	122.17	2	121.25	120.50	1	4,819	0.02%
2020/04/23	4	121.50	5	121.90	123.00	-1	4,852	-0.02%
2020/04/21	1	124.50	3	123.50	121.00	-2	4,895	-0.04%
2020/04/20	1	125.00	0	0.00	124.50	1	4,968	0.02%
2020/04/17	6	124.00	0	0.00	123.00	6	5,041	0.12%
2020/04/16	0	0.00	1	123.00	123.50	-1	5,017	-0.02%
2020/04/15	0	0.00	1	122.50	123.00	-1	5,046	-0.02%
2020/04/14	1	119.50	3	119.83	120.00	-2	5,035	-0.04%
2020/04/13	1	116.50	0	0.00	117.00	1	5,095	0.02%
2020/04/09	33	117.30	33	116.42	115.00	0	5,231	0.00%
2020/04/08	1	116.50	2	116.50	117.00	-1	5,322	-0.02%
2020/04/07	2	115.50	0	0.00	116.00	2	5,334	0.04%
2020/04/06	4	111.00	3	111.33	114.00	1	5,373	0.02%
2020/04/01	0	0.00	5	106.50	107.00	-5	5,386	-0.09%
2020/03/31	1	107.50	0	0.00	106.00	1	5,684	0.02%
2020/03/30	1	106.50	1	107.00	108.00	0	5,909	0.00%
2020/03/27	0	0.00	1	108.50	105.50	-1	5,896	-0.02%
2020/03/26	1	106.50	1	104.00	106.50	0	5,861	0.00%
2020/03/25	1	105.00	4	106.25	105.50	-3	5,822	-0.05%
2020/03/24	1	99.00	0	0.00	99.60	1	5,763	0.02%
2020/03/20	0	0.00	2	97.00	97.50	-2	5,760	-0.03%
2020/03/19	3	92.33	2	94.50	90.00	1	5,736	0.02%
2020/03/18	7	105.14	0	0.00	100.00	7	5,755	0.12%
2020/03/16	0	0.00	1	109.50	104.50	-1	5,664	-0.02%
2020/03/13	6	106.25	5	108.00	109.00	1	5,656	0.02%
2020/03/12	2	116.00	0	0.00	115.50	2	5,564	0.04%
2020/03/11	3	126.17	0	0.00	125.50	3	5,449	0.06%
2020/03/10	1	119.00	2	121.75	125.50	-1	5,433	-0.02%
2020/03/09	6	123.25	15	119.50	119.00	-9	5,367	-0.17%
2020/03/06	15	124.50	1	125.50	125.50	14	5,320	0.26%
2020/03/05	1	124.00	0	0.00	123.50	1	5,330	0.02%
2020/03/04	1	122.00	1	122.50	122.50	0	5,336	0.00%
2020/02/27	5	122.00	0	0.00	120.00	5	5,411	0.09%
2020/02/25	1	125.50	1	126.50	127.00	0	5,339	0.00%
2020/02/24	0	0.00	1	126.00	126.50	-1	5,387	-0.02%
2020/02/21	1	125.50	0	0.00	125.50	1	5,418	0.02%
2020/02/20	1	131.00	1	131.00	127.50	0	5,410	0.00%
2020/02/17	0	0.00	1	129.00	128.50	-1	5,496	-0.02%
2020/02/14	0	0.00	1	128.00	128.50	-1	5,517	-0.02%
2020/02/12	5	126.70	1	127.50	127.50	4	5,725	0.07%
2020/02/11	0	0.00	1	120.00	120.50	-1	5,696	-0.02%
2020/02/10	3	115.83	1	117.50	117.50	2	5,887	0.03%
2020/02/07	0	0.00	1	119.00	117.50	-1	6,058	-0.02%
2020/02/06	3	120.83	3	120.83	121.00	0	6,165	0.00%
2020/02/05	0	0.00	5	118.30	118.50	-5	6,355	-0.08%
2020/02/04	1	118.50	14	116.64	119.50	-13	6,449	-0.20%
2020/02/03	4	112.13	1	111.50	112.00	3	6,647	0.05%
2020/01/31	18	116.11	3	118.33	115.50	15	6,521	0.23%
2020/01/30	2	122.50	0	0.00	122.50	2	6,415	0.03%
2020/01/20	2	135.75	2	136.00	136.00	0	6,360	0.00%
2020/01/17	3	135.33	2	135.50	135.50	1	6,369	0.02%
2020/01/16	5	134.00	0	0.00	134.50	5	6,364	0.08%
2020/01/15	2	135.00	1	134.50	132.00	1	6,397	0.02%
2020/01/14	0	0.00	1	136.00	136.00	-1	6,455	-0.02%
2020/01/13	2	133.50	1	134.00	134.50	1	6,416	0.02%
2020/01/10	1	129.00	0	0.00	129.00	1	6,453	0.02%
2020/01/08	1	129.50	1	129.50	127.00	0	6,533	0.00%
2020/01/07	7	129.93	6	130.33	129.50	1	6,544	0.02%
2020/01/03	0	0.00	3	133.00	133.00	-3	6,586	-0.05%
2020/01/02	1	135.00	9	137.61	137.50	-8	6,633	-0.12%
2019/12/31	1	136.50	1	138.00	137.00	0	6,621	0.00%
2019/12/30	1	136.50	3	136.50	136.50	-2	6,600	-0.03%
2019/12/27	6	135.75	5	136.50	135.00	1	6,597	0.02%
2019/12/26	4	135.00	11	135.73	135.50	-7	6,497	-0.11%
2019/12/25	5	128.70	18	130.64	131.50	-13	6,244	-0.21%
2019/12/24	0	0.00	4	125.25	125.00	-4	6,056	-0.07%
2019/12/23	0	0.00	7	124.64	125.00	-7	6,086	-0.12%
2019/12/20	1	124.50	5	125.00	125.00	-4	6,103	-0.07%
2019/12/19	14	124.61	1	125.50	124.50	13	6,160	0.21%
2019/12/18	6	124.92	4	126.25	124.00	2	6,181	0.03%
2019/12/17	2	124.50	1	124.50	124.50	1	6,162	0.02%
2019/12/16	3	124.00	1	124.50	125.00	2	6,203	0.03%
2019/12/13	0	0.00	22	120.36	123.50	-22	6,311	-0.35%
2019/12/12	21	122.45	20	120.50	121.00	1	6,307	0.02%
2019/12/11	2	122.00	14	122.04	122.00	-12	6,443	-0.19%
2019/12/10	3	121.50	0	0.00	121.50	3	6,726	0.04%
2019/12/09	16	124.38	2	124.75	123.00	14	6,764	0.21%
2019/12/06	11	123.00	19	123.00	123.00	-8	6,779	-0.12%
2019/12/05	29	123.28	48	123.42	123.00	-19	6,943	-0.27%
2019/12/04	20	121.25	24	122.19	122.00	-4	7,002	-0.06%
2019/12/03	14	121.04	18	121.72	122.50	-4	7,155	-0.06%
2019/12/02	3	120.00	7	120.43	120.00	-4	7,182	-0.06%
2019/11/29	6	124.00	2	126.50	122.00	4	7,139	0.06%
2019/11/28	55	126.41	45	125.50	125.50	10	7,159	0.14%
2019/11/27	47	125.97	9	127.33	127.00	38	7,234	0.53%
2019/11/26	22	125.84	13	126.27	126.00	9	7,256	0.12%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	5	121.50	0	0.00	121.00	5	7,273	0.07%
2019/11/21	14	118.96	7	121.00	121.00	7	7,340	0.10%
2019/11/20	1	121.50	0	0.00	121.50	1	7,361	0.01%
2019/11/19	6	125.50	0	0.00	125.00	6	7,409	0.08%
2019/11/18	1	125.50	0	0.00	124.50	1	7,413	0.01%
2019/11/15	1	126.50	16	125.56	126.50	-15	7,478	-0.20%
2019/11/14	0	0.00	8	124.50	126.00	-8	7,486	-0.11%
2019/11/13	1	124.50	5	125.20	125.50	-4	7,477	-0.05%
2019/11/12	3	121.83	8	121.81	124.00	-5	7,479	-0.07%
2019/11/11	11	118.64	6	119.00	117.50	5	7,539	0.07%
2019/11/08	9	119.50	1	121.50	119.00	8	7,534	0.11%
2019/11/07	1	120.00	0	0.00	121.00	1	7,592	0.01%
2019/11/06	11	126.77	4	128.75	125.00	7	7,518	0.09%
2019/11/05	17	132.91	1	130.50	130.50	16	7,426	0.22%
2019/11/04	7	133.00	5	134.60	131.00	2	7,382	0.03%
2019/11/01	4	129.75	16	131.63	133.00	-12	7,208	-0.17%
2019/10/31	11	130.68	13	131.27	127.50	-2	7,219	-0.03%
2019/10/30	0	0.00	3	127.00	125.50	-3	7,228	-0.04%
2019/10/29	8	126.75	7	127.64	126.00	1	7,315	0.01%
2019/10/28	2	128.75	1	129.00	129.50	1	7,375	0.01%
2019/10/25	2	128.50	2	129.25	128.00	0	7,378	0.00%
2019/10/24	2	128.00	2	129.00	129.00	0	7,422	0.00%
2019/10/23	4	129.00	4	130.63	128.00	0	7,488	0.00%
2019/10/22	3	131.33	5	132.20	130.50	-2	7,499	-0.03%
2019/10/21	9	128.56	7	128.57	128.50	2	7,552	0.03%
2019/10/18	8	126.06	16	127.06	127.50	-8	7,800	-0.10%
2019/10/17	12	123.13	12	124.83	124.50	0	7,819	0.00%
2019/10/16	7	121.93	10.3	121.52	122.50	-3.3	7,800	-0.04%
2019/10/15	10	125.70	0	0.00	123.50	10	7,789	0.13%
2019/10/14	0	0.00	6	127.00	126.50	-6	7,838	-0.08%
2019/10/09	6	121.58	3	124.17	124.00	3	7,876	0.04%
2019/10/08	4	127.25	1	126.00	125.00	3	7,870	0.04%
2019/10/07	2	129.25	3	129.50	131.50	-1	7,906	-0.01%
2019/10/04	4	127.50	2	128.25	127.50	2	7,970	0.03%
2019/10/03	1	125.50	4	126.25	126.50	-3	7,966	-0.04%
2019/10/02	1	129.00	2	129.50	129.00	-1	7,944	-0.01%
2019/10/01	4	129.13	4	129.38	129.50	0	7,933	0.00%
2019/09/27	4	128.38	0	0.00	125.50	4	7,941	0.05%
2019/09/26	3	131.00	6	131.42	130.00	-3	7,968	-0.04%
2019/09/25	3	129.00	1	130.00	128.50	2	8,040	0.02%
2019/09/24	10	129.70	3	131.00	128.50	7	8,341	0.08%
2019/09/23	2	130.50	1	130.50	130.50	1	8,363	0.01%
2019/09/20	6	132.42	0	0.00	133.00	6	8,474	0.07%
2019/09/19	4	132.63	2	132.75	132.00	2	8,483	0.02%
2019/09/18	8	135.94	3	135.33	134.50	5	8,440	0.06%
2019/09/17	12	139.38	7	139.36	140.00	5	8,313	0.06%
2019/09/16	9	137.44	9	137.89	139.00	0	8,364	0.00%
2019/09/12	22	134.39	21	134.52	136.00	1	8,359	0.01%
2019/09/11	5	130.40	7	130.29	130.00	-2	8,218	-0.02%
2019/09/10	4	128.38	2	128.75	127.50	2	8,177	0.02%
2019/09/09	5	128.80	10	132.65	128.00	-5	8,163	-0.06%
2019/09/06	2	135.50	1	135.50	135.50	1	8,020	0.01%
2019/09/05	3	138.67	8	137.19	139.50	-5	8,001	-0.06%
2019/09/04	4	132.38	5	133.60	134.00	-1	7,930	-0.01%
2019/09/03	6	134.17	3	133.67	133.50	3	8,053	0.04%
2019/09/02	12	133.38	10	133.25	133.50	2	8,114	0.02%
2019/08/30	5	133.00	8	133.50	132.00	-3	8,096	-0.04%
2019/08/29	5	133.40	12	134.17	136.50	-7	8,041	-0.09%
2019/08/28	4	134.63	0	0.00	135.50	4	8,050	0.05%
2019/08/27	3	134.83	4	135.38	133.50	-1	8,051	-0.01%
2019/08/26	1	132.50	0	0.00	131.50	1	8,014	0.01%
2019/08/23	4	136.50	1	138.50	139.00	3	7,968	0.04%
2019/08/22	8	138.75	8	139.88	139.50	0	7,947	0.00%
2019/08/21	2	136.50	1	135.00	137.00	1	7,910	0.01%
2019/08/20	6	137.25	8	136.50	135.50	-2	7,986	-0.03%
2019/08/19	5	134.40	7	134.21	134.00	-2	7,943	-0.03%
2019/08/16	8	132.88	3	133.33	131.50	5	7,919	0.06%
2019/08/15	8	131.81	9	132.33	132.50	-1	7,896	-0.01%
2019/08/14	13	133.58	9	133.67	134.50	4	7,857	0.05%
2019/08/13	2	126.50	6	128.00	127.00	-4	7,700	-0.05%
2019/08/12	22	129.41	15	125.63	125.00	7	7,680	0.09%
2019/08/08	23	125.04	29	124.64	126.00	-6	7,580	-0.08%
2019/08/07	11	122.36	22	123.02	121.50	-11	7,480	-0.15%
2019/08/06	37	116.50	24	118.13	119.00	13	7,366	0.18%
2019/08/05	2	117.25	1	119.00	115.50	1	7,333	0.01%
2019/08/02	11	119.73	8	119.63	118.00	3	7,331	0.04%
2019/08/01	12	125.08	21	124.71	126.00	-9	7,255	-0.12%
2019/07/31	12	121.13	9	120.78	120.00	3	6,983	0.04%
2019/07/30	2	118.50	1	119.50	119.50	1	6,906	0.01%
2019/07/29	1	122.00	0	0.00	121.50	1	6,894	0.01%
2019/07/26	1	124.50	4	125.00	124.00	-3	6,936	-0.04%
2019/07/25	5	123.50	3	123.50	123.00	2	6,856	0.03%
2019/07/24	1	119.50	1	119.50	120.50	0	6,787	0.00%
2019/07/23	1	119.00	15	118.73	119.50	-14	6,821	-0.21%
2019/07/22	34	118.01	15	119.63	121.50	19	6,689	0.28%
2019/07/19	3	113.50	11	114.09	115.00	-8	6,405	-0.12%
2019/07/18	7	109.50	10	109.50	109.00	-3	6,313	-0.05%
2019/07/17	1	113.00	10	110.00	110.00	-9	6,334	-0.14%
2019/07/16	11	114.00	1	115.00	111.00	10	6,304	0.16%
2019/07/15	3	112.67	2	112.00	113.00	1	6,262	0.02%
2019/07/12	1	108.50	1	110.00	110.00	0	6,250	0.00%
2019/07/11	5	107.60	8	107.81	108.50	-3	6,257	-0.05%
2019/07/10	17	103.24	6	103.50	102.50	11	6,288	0.17%
2019/07/09	1	100.00	1	100.50	101.00	0	6,206	0.00%
2019/07/08	3	101.50	1	99.50	99.10	2	6,186	0.03%
2019/07/04	2	99.75	3	100.60	101.00	-1	6,247	-0.02%
2019/07/03	2	100.50	1	99.80	99.80	1	6,297	0.02%
2019/07/01	163	102.96	174	102.05	103.00	-11	6,241	-0.18%	大買/大賣/
2019/06/28	4	93.20	3	94.10	93.70	1	5,961	0.02%
2019/06/27	10	97.07	2	97.80	95.60	8	6,064	0.13%
2019/06/21	3	95.30	2	97.80	95.10	1	6,306	0.02%
2019/06/20	0	0.00	5	98.00	98.50	-5	6,166	-0.08%
2019/06/19	2	94.40	6	94.33	95.70	-4	6,030	-0.07%
2019/06/17	2	91.10	2	91.05	90.10	0	5,896	0.00%
2019/06/14	2	88.50	0	0.00	88.50	2	5,878	0.03%
2019/06/13	1	93.00	2	90.40	90.10	-1	5,873	-0.02%
2019/06/12	0	0.00	2	90.20	91.70	-2	5,956	-0.03%
2019/06/11	6	89.48	6	88.53	88.30	0	5,952	0.00%
2019/06/10	0	0.00	1	87.00	87.00	-1	5,811	-0.02%
2019/05/31	1	83.80	3	83.93	85.90	-2	5,758	-0.03%
2019/05/30	0	0.00	5	82.10	82.90	-5	5,783	-0.09%
2019/05/29	1	80.00	1	80.40	80.00	0	5,862	0.00%
2019/05/28	19	81.98	15	81.65	80.00	4	5,885	0.07%
2019/05/27	3	82.23	2	81.45	81.70	1	5,889	0.02%
2019/05/24	1	86.70	0	0.00	84.70	1	5,874	0.02%
2019/05/23	3	86.40	0	0.00	86.00	3	5,909	0.05%
2019/05/22	3	88.47	2	92.20	88.30	1	5,997	0.02%
2019/05/21	9	88.54	14	89.20	90.60	-5	6,014	-0.08%
2019/05/20	10	87.18	8	87.56	87.60	2	6,031	0.03%
2019/05/17	5	92.52	4	93.45	89.90	1	5,988	0.02%
2019/05/16	11	95.05	5	95.90	92.70	6	6,015	0.10%
2019/05/15	2	96.50	6	97.53	97.90	-4	6,111	-0.07%
2019/05/14	5	92.58	5	93.00	94.20	0	6,172	0.00%
2019/05/13	6	94.53	5	95.44	92.80	1	6,252	0.02%
2019/05/10	8	98.69	1	98.40	97.50	7	6,207	0.11%
2019/05/09	1	99.00	1	100.00	98.60	0	6,259	0.00%
2019/05/08	3	95.87	8	96.68	97.90	-5	6,174	-0.08%
2019/05/07	4	95.28	5	95.08	94.60	-1	6,146	-0.02%
2019/05/06	10	93.46	6	93.93	93.40	4	6,159	0.06%
2019/05/03	8	100.18	5	100.86	100.50	3	6,090	0.05%
2019/05/02	1	98.40	0	0.00	98.80	1	6,254	0.02%
2019/04/30	2	97.80	3	98.83	99.20	-1	6,420	-0.02%
2019/04/29	3	99.10	3	98.77	97.50	0	6,528	0.00%
2019/04/26	1	99.80	1	100.00	100.00	0	6,595	0.00%
2019/04/25	1	101.50	3	102.17	102.00	-2	6,748	-0.03%
2019/04/24	2	102.00	2	102.50	103.50	0	6,934	0.00%
2019/04/23	2	104.00	1	104.00	103.50	1	6,876	0.01%
2019/04/22	11	108.18	13	108.23	107.50	-2	6,782	-0.03%
2019/04/19	2	107.00	0	0.00	107.00	2	6,710	0.03%
2019/04/18	14	111.75	14	110.96	107.50	0	6,646	0.00%
2019/04/17	2	110.00	3	111.33	111.50	-1	6,561	-0.02%
2019/04/16	5	106.70	7	106.86	109.00	-2	6,455	-0.03%
2019/04/15	5	104.40	0	0.00	102.00	5	6,270	0.08%
2019/04/12	1	101.50	0	0.00	100.50	1	6,194	0.02%
2019/04/11	0	0.00	1	102.00	101.50	-1	6,168	-0.02%
2019/04/10	1	104.50	3	102.33	103.50	-2	6,091	-0.03%
2019/04/09	2	101.25	0	0.00	99.70	2	6,018	0.03%
2019/04/03	0	0.00	3	101.00	100.50	-3	5,827	-0.05%
2019/04/01	4	104.88	201	107.01	102.50	-197	5,726	-3.44%	大賣/鉅額交易
2019/03/29	206	106.34	8	103.68	106.50	198	5,539	3.57%	大買/鉅額交易
2019/03/27	2	99.75	2	101.00	99.60	0	5,392	0.00%
2019/03/26	2	100.00	1	98.00	98.40	1	5,369	0.02%
2019/03/22	2	99.80	1	95.20	96.10	1	5,353	0.02%
2019/03/21	0	0.00	2	99.00	98.00	-2	5,329	-0.04%
2019/03/20	2	98.40	0	0.00	96.60	2	5,318	0.04%
2019/03/19	2	98.00	4	98.45	97.00	-2	5,316	-0.04%
2019/03/18	0	0.00	1	97.30	97.30	-1	5,336	-0.02%
2019/03/15	1	99.00	1	97.60	98.00	0	5,323	0.00%
2019/03/14	6	94.05	8	94.31	96.30	-2	5,242	-0.04%
2019/03/13	3	92.60	2	92.60	92.00	1	5,229	0.02%
2019/03/12	4	93.40	7	93.53	93.50	-3	5,329	-0.06%
2019/03/11	4	92.55	4	94.03	91.60	0	5,409	0.00%
2019/03/08	8	92.28	14	93.45	93.80	-6	5,478	-0.11%
2019/03/07	2	92.20	2	92.60	93.30	0	5,476	0.00%
2019/03/06	12	91.70	3	92.37	93.00	9	5,457	0.16%
2019/03/05	0	0.00	1	94.90	94.90	-1	5,344	-0.02%
2019/03/04	0	0.00	1	93.30	93.00	-1	5,294	-0.02%
2019/02/27	2	95.40	1	95.60	95.20	1	5,163	0.02%
2019/02/26	1	94.40	2	95.60	94.10	-1	5,066	-0.02%
2019/02/25	0	0.00	2	95.70	96.50	-2	4,981	-0.04%
2019/02/22	0	0.00	1	93.60	93.50	-1	4,873	-0.02%
2019/02/21	3	93.17	4	93.08	92.30	-1	4,762	-0.02%
2019/02/20	1	91.10	2	91.25	90.20	-1	4,623	-0.02%
2019/02/19	3	89.57	3	89.73	90.00	0	4,541	0.00%
2019/02/18	1	88.20	2	87.50	87.70	-1	4,454	-0.02%
2019/02/15	1	88.20	0	0.00	88.20	1	4,421	0.02%
2019/02/14	14	87.53	13	88.13	87.00	1	4,304	0.02%
2019/02/13	4	84.20	4	85.20	84.50	0	4,141	0.00%
2019/02/12	7	83.14	4	82.98	82.00	3	4,023	0.07%
2019/02/11	0	0.00	1	80.50	80.40	-1	3,909	-0.03%
2019/01/29	0	0.00	1	77.50	77.40	-1	3,802	-0.03%
2019/01/25	2	79.20	5	78.76	78.70	-3	3,827	-0.08%
2019/01/24	0	0.00	1	80.70	80.10	-1	3,808	-0.03%
2019/01/23	1	81.90	0	0.00	81.50	1	3,787	0.03%
2019/01/22	3	80.10	3	80.03	79.50	0	3,554	0.00%
2019/01/21	5	78.00	3	78.70	80.40	2	3,406	0.06%
2019/01/18	2	76.55	5	76.64	76.60	-3	3,335	-0.09%
2019/01/17	5	76.06	456	76.89	74.30	-451	3,250	-13.88%	大賣/鉅額交易
2019/01/16	455	75.69	3	75.40	75.70	452	3,108	14.54%	大買/鉅額交易
2019/01/15	0	0.00	2	68.70	68.90	-2	2,928	-0.07%
2019/01/08	0	0.00	1	67.80	69.00	-1	2,977	-0.03%
2019/01/04	0	0.00	2	63.80	65.30	-2	3,006	-0.07%
2019/01/02	2	67.50	0	0.00	66.50	2	3,099	0.06%
2018/12/27	1	66.60	1	66.10	65.40	0	3,084	0.00%
2018/12/26	1	65.00	0	0.00	64.50	1	3,070	0.03%
2018/12/21	1	65.30	2	65.10	67.50	-1	3,076	-0.03%
2018/12/20	2	65.05	1	66.90	64.20	1	3,016	0.03%
2018/12/19	2	67.30	0	0.00	67.40	2	2,947	0.07%
2018/12/18	5	70.02	0	0.00	68.90	5	2,836	0.18%
2018/12/14	0	0.00	1	77.00	77.30	-1	2,734	-0.04%
2018/12/13	1	80.00	0	0.00	78.40	1	2,716	0.04%
2018/12/12	0	0.00	2	81.20	81.20	-2	2,686	-0.07%
2018/12/11	2	82.20	2	80.90	81.00	0	2,684	0.00%
2018/12/06	2	80.00	2	79.05	76.30	0	2,565	0.00%
2018/12/05	1	83.30	1	87.40	82.90	0	2,542	0.00%
2018/12/04	3	84.67	5	87.06	88.10	-2	2,457	-0.08%
2018/12/03	1	79.70	0	0.00	80.10	1	2,343	0.04%
2018/11/29	0	0.00	1	75.00	75.00	-1	2,259	-0.04%
2018/11/27	1	74.00	0	0.00	72.60	1	2,265	0.04%
2018/11/21	0	0.00	1	71.90	71.50	-1	2,432	-0.04%
2018/11/19	1	72.30	0	0.00	72.30	1	2,512	0.04%
2018/11/12	0	0.00	2	68.60	70.40	-2	2,639	-0.08%
2018/11/08	2	73.10	2	74.40	71.60	0	2,660	0.00%
2018/11/07	2	72.00	0	0.00	72.40	2	2,678	0.07%
2018/11/06	0	0.00	2	74.00	70.00	-2	2,714	-0.07%
2018/11/05	2	71.40	2	71.20	72.00	0	2,727	0.00%
2018/11/02	2	70.10	0.1	72.20	68.90	1.9	2,730	0.07%
2018/10/26	2	55.05	1	57.20	56.20	1	2,892	0.03%
2018/10/11	0.1	70.30	0	0.00	70.20	0.1	2,793	0.00%
2018/10/03	0	0.00	2	84.95	85.30	-2	2,723	-0.07%
2018/09/26	0	0.00	1	83.20	83.40	-1	2,725	-0.04%
2018/09/18	1	82.40	1	81.20	81.50	0	2,697	0.00%
2018/09/14	5	84.60	0	0.00	84.40	5	2,685	0.19%
2018/09/13	0	0.00	5	81.00	81.00	-5	2,676	-0.19%
2018/09/11	1	77.10	0	0.00	77.40	1	2,657	0.04%
2018/09/10	1	79.00	1	78.90	78.00	0	2,613	0.00%
2018/08/31	1	88.60	0	0.00	88.80	1	2,592	0.04%
2018/08/29	0	0.00	4	94.00	94.40	-4	2,556	-0.16%
2018/08/20	1	87.90	1	90.00	88.50	0	2,505	0.00%
2018/08/15	1	94.70	0	0.00	92.90	1	2,455	0.04%
2018/08/14	0	0.00	1	95.40	95.50	-1	2,477	-0.04%
2018/08/13	0	0.00	1	94.00	93.60	-1	2,460	-0.04%
2018/08/10	1	100.50	0	0.00	99.00	1	2,449	0.04%
2018/08/03	0	0.00	2	95.00	94.10	-2	2,562	-0.08%
2018/08/02	3	97.27	2	97.60	98.50	1	2,562	0.04%
2018/08/01	5	93.20	4	93.63	96.00	1	2,486	0.04%
2018/07/27	0	0.00	2	85.80	86.00	-2	2,466	-0.08%
2018/07/19	0	0.00	0.1	80.00	80.00	-0.1	2,709	0.00%
2018/06/25	0.1	79.00	0	0.00	78.30	0.1	3,161	0.00%
2018/06/06	1	88.30	0	0.00	87.90	1	3,391	0.03%
2018/06/05	0	0.00	5	87.40	87.10	-5	3,351	-0.15%
2018/06/04	0	0.00	1	85.20	84.80	-1	3,305	-0.03%
2018/05/23	0	0.00	1	84.60	83.90	-1	3,379	-0.03%
2018/05/15	1	83.80	0	0.00	83.50	1	3,424	0.03%
2018/05/14	1	83.50	0	0.00	83.60	1	3,457	0.03%
2018/05/11	1	82.00	6	84.33	83.60	-5	3,406	-0.15%
2018/05/10	0	0.00	10	79.40	79.40	-10	3,197	-0.31%
2018/05/08	1	71.00	1	71.00	71.10	0	3,089	0.00%
2018/05/07	10	69.15	0	0.00	69.50	10	3,062	0.33%
2018/05/02	0	0.00	2	73.00	73.00	-2	2,976	-0.07%
2018/04/27	2	71.80	0	0.00	72.00	2	2,924	0.07%
2018/04/23	5	79.10	0	0.00	78.00	5	2,818	0.18%
2018/04/19	5	84.60	0	0.00	84.50	5	2,823	0.18%
2018/03/29	0	0.00	1	95.50	95.70	-1	2,844	-0.04%
2018/03/26	1	93.90	0	0.00	95.60	1	2,946	0.03%
2018/03/22	0	0.00	1	99.20	98.10	-1	3,053	-0.03%
2018/03/21	1	101.50	0	0.00	101.50	1	3,027	0.03%
2018/03/15	1	108.00	0	0.00	108.00	1	3,106	0.03%
2018/03/06	1	103.50	0	0.00	104.00	1	3,500	0.03%
2018/02/26	2	109.00	0	0.00	109.50	2	3,510	0.06%
2018/02/23	0	0.00	3	112.00	111.00	-3	3,484	-0.09%
2018/02/22	0	0.00	1	108.00	107.00	-1	3,427	-0.03%
2018/02/21	2	103.50	1	105.00	106.50	1	3,435	0.03%
2018/02/12	1	101.50	0	0.00	102.00	1	3,415	0.03%
2018/02/08	0	0.00	1	99.30	99.30	-1	3,395	-0.03%
2018/02/06	2	95.45	3	95.77	95.40	-1	3,387	-0.03%
2018/02/02	10	106.20	10	105.00	105.00	0	3,340	0.00%
2018/02/01	0	0.00	1	107.50	107.50	-1	3,346	-0.03%
2018/01/19	4	98.30	4	99.50	99.10	0	3,508	0.00%
2018/01/17	2	105.00	1	104.00	103.00	1	3,398	0.03%
2018/01/16	1	110.50	3	110.33	110.00	-2	3,336	-0.06%
2018/01/12	0	0.00	2	108.50	109.00	-2	3,324	-0.06%
2018/01/03	2	105.00	1	106.00	104.50	1	3,380	0.03%