台光電 (2383)-國票-長城券商分點個股進出

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(已收盤)

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

台光電 (2383)籌碼相關－國票-長城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城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
2024/04/26	0.2	397.77	1	401.00	397.00	-0.8	8,378	-0.01%
2024/04/25	7.6	391.17	5	397.50	382.50	2.6	8,393	0.03%
2024/04/24	3.4	392.61	3	393.50	391.50	0.4	8,323	0.01%
2024/04/23	0	0.00	1	360.00	376.00	-1	8,233	-0.01%
2024/04/22	5	364.50	0	0.00	350.50	5	8,168	0.06%
2024/04/19	6	375.75	10	379.75	375.50	-4	8,133	-0.05%
2024/04/18	1	384.50	0	0.00	385.00	1	8,075	0.01%
2024/04/17	5.1	373.02	0	0.00	372.50	5.1	8,074	0.06%
2024/04/16	1	373.00	1	379.00	374.50	0	8,012	0.00%
2024/04/15	1	397.50	1	384.50	383.00	0	7,911	0.00%
2024/04/11	10	402.50	0	0.00	400.50	10	7,786	0.13%
2024/04/10	8	406.38	3	407.83	405.50	5	7,726	0.06%
2024/04/09	0	0.00	1	437.00	434.50	-1	7,536	-0.01%
2024/04/08	0	0.00	1	435.00	445.00	-1	7,447	-0.01%
2024/04/03	0	0.00	0.2	418.00	410.50	-0.2	7,161	0.00%
2024/04/02	1.1	399.92	0	0.00	400.50	1.1	7,099	0.02%
2024/04/01	1.1	399.04	1	398.50	398.50	0.1	7,050	0.00%
2024/03/29	0	0.00	2	402.00	403.50	-2	6,968	-0.03%
2024/03/28	0	405.00	0	0.00	403.00	0	6,929	0.00%
2024/03/25	1	421.00	1	420.50	420.50	0	6,947	0.00%
2024/03/22	1	436.00	0	0.00	427.50	1	6,991	0.01%
2024/03/21	0	0.00	1	424.00	420.50	-1	6,932	-0.01%
2024/03/20	1	406.00	100	410.92	406.00	-99	6,892	-1.44%
2024/03/19	52	421.35	1	417.50	418.00	51	6,850	0.74%
2024/03/18	51	408.06	2	410.75	412.00	49	6,707	0.73%
2024/03/15	4.1	408.29	10	409.05	414.00	-5.9	6,620	-0.09%
2024/03/14	11	394.27	27	398.06	394.00	-16	6,383	-0.25%
2024/03/13	2.1	405.75	21	415.57	405.00	-18.9	6,128	-0.31%
2024/03/12	3.1	459.54	2	492.00	450.00	1.1	5,815	0.02%
2024/03/08	0.1	501.00	0	0.00	490.00	0.1	5,572	0.00%
2024/03/07	3	527.33	4.1	525.84	522.00	-1.1	5,537	-0.02%
2024/03/06	3	519.33	1	521.00	514.00	2	5,502	0.04%
2024/03/04	2.1	498.78	75	492.73	487.00	-73	5,646	-1.29%
2024/03/01	2.1	508.24	2	490.50	494.00	0.1	5,785	0.00%
2024/02/29	1	499.00	0	0.00	495.00	1	5,748	0.02%
2024/02/27	0.1	501.67	0	0.00	504.00	0.1	5,705	0.00%
2024/02/26	3	518.67	4.2	522.33	524.00	-1.2	5,677	-0.02%
2024/02/23	4	512.75	3	509.00	510.00	1	5,669	0.02%
2024/02/21	0	0.00	0	495.00	492.50	0	5,673	0.00%
2024/02/20	0	500.00	0	0.00	509.00	0	5,651	0.00%
2024/02/19	0	533.00	0	0.00	515.00	0	5,618	0.00%
2024/02/16	0	0.00	1	544.00	534.00	-1	5,631	-0.02%
2024/02/15	3	544.33	2	538.00	545.00	1	5,569	0.02%
2024/02/05	48	480.77	3	487.50	497.50	45	5,468	0.82%
2024/02/02	1	477.50	7	476.21	475.00	-6	5,374	-0.11%
2024/02/01	6	448.83	0	0.00	450.00	6	5,267	0.11%
2024/01/31	2	466.50	1	463.50	461.00	1	5,211	0.02%
2024/01/30	2	471.75	17	457.53	470.50	-15	5,137	-0.29%
2024/01/29	1	431.50	6	430.33	431.50	-5	5,004	-0.10%
2024/01/26	1	415.50	0	0.00	414.50	1	4,999	0.02%
2024/01/25	5	418.00	0	0.00	414.50	5	5,057	0.10%
2024/01/24	0	0.00	10	432.75	424.50	-10	5,060	-0.20%
2024/01/23	0	0.00	0	434.00	439.00	0	5,118	0.00%
2024/01/22	2	430.75	22	426.95	435.50	-20	5,055	-0.40%
2024/01/19	1	394.50	3	394.00	396.00	-2	4,915	-0.04%
2024/01/18	1	388.50	1	393.00	382.00	0	4,946	0.00%
2024/01/17	1	385.00	0	0.00	385.00	1	4,957	0.02%
2024/01/16	1	392.00	12	385.17	392.00	-11	4,953	-0.22%
2024/01/15	2	383.50	0	0.00	385.00	2	4,943	0.04%
2024/01/12	0	0.00	10	382.00	381.50	-10	4,934	-0.20%
2024/01/11	0	0.00	10	367.50	376.00	-10	4,942	-0.20%
2024/01/10	10	360.50	0	0.00	358.50	10	4,996	0.20%
2024/01/09	0	0.00	10	369.50	366.00	-10	5,041	-0.20%
2024/01/08	5	363.00	0	0.00	363.00	5	5,081	0.10%
2024/01/05	1	359.00	0	0.00	365.50	1	5,174	0.02%
2024/01/04	2	359.75	1	359.00	361.50	1	5,204	0.02%
2024/01/03	1	368.00	2	363.50	362.50	-1	5,278	-0.02%
2024/01/02	17	368.82	3	376.00	366.00	14	5,306	0.26%
2023/12/29	0	0.00	10	381.25	382.00	-10	5,307	-0.19%
2023/12/27	1	376.01	6	377.92	377.50	-5	5,332	-0.09%
2023/12/22	5	373.50	0	0.00	375.50	5	5,507	0.09%
2023/12/21	10	369.00	0	0.00	371.00	10	5,527	0.18%
2023/12/20	10	371.20	0	0.00	366.50	10	5,483	0.18%
2023/12/19	0	0.00	10	362.50	365.50	-10	5,498	-0.18%
2023/12/18	0	0.00	30	374.08	368.50	-30	5,526	-0.54%
2023/12/14	31	378.58	1	379.00	378.00	30	5,498	0.55%
2023/12/13	1	382.00	0	0.00	383.00	1	5,483	0.02%
2023/12/12	5	381.00	1	386.00	381.00	4	5,549	0.07%
2023/12/11	1	393.00	1	392.50	391.50	0	5,579	0.00%
2023/12/08	0	0.00	5	398.00	393.50	-5	5,705	-0.09%
2023/12/07	1	385.00	0	0.00	384.00	1	5,716	0.02%
2023/12/05	2	380.75	3	382.33	385.00	-1	5,852	-0.02%
2023/12/04	1	391.50	1	397.50	391.50	0	5,829	0.00%
2023/12/01	0	0.00	2	386.00	389.00	-2	5,874	-0.03%
2023/11/30	13	378.04	9	379.94	380.00	4	5,930	0.07%
2023/11/29	4	373.00	33	383.23	372.00	-29	5,868	-0.49%
2023/11/28	88	378.20	6	377.25	378.50	82	5,842	1.40%
2023/11/27	0	0.00	2	399.00	398.00	-2	5,820	-0.03%
2023/11/22	1	427.50	1	424.50	424.50	0	5,915	0.00%
2023/11/20	2	435.00	0	0.00	440.00	2	6,070	0.03%
2023/11/16	1	412.50	1	414.50	414.50	0	6,136	0.00%
2023/11/07	0	0.00	1	400.50	399.50	-1	6,763	-0.01%
2023/11/06	1	400.50	5	398.50	400.50	-4	6,990	-0.06%
2023/11/03	2	382.75	14	387.68	388.00	-12	7,094	-0.17%
2023/11/02	1	385.00	1	389.50	383.00	0	7,272	0.00%
2023/11/01	0	0.00	27	358.70	363.00	-27	7,436	-0.36%
2023/10/31	11	373.36	0	0.00	359.00	11	7,586	0.15%
2023/10/30	1	388.00	0	0.00	387.00	1	7,780	0.01%
2023/10/27	10	385.00	0	0.00	383.00	10	7,915	0.13%
2023/10/26	10	394.00	0	0.00	388.50	10	8,058	0.12%
2023/10/24	11	409.55	11	408.45	413.50	0	8,295	0.00%
2023/10/20	11	401.41	11	404.45	403.00	0	8,567	0.00%
2023/10/19	5	396.00	5	406.00	400.00	0	8,664	0.00%
2023/10/18	0	0.00	6	409.75	402.00	-6	8,826	-0.07%
2023/10/17	0	0.00	5	415.00	418.00	-5	8,909	-0.06%
2023/10/16	0	0.00	1	411.50	411.00	-1	8,954	-0.01%
2023/10/13	5	438.50	5	428.00	425.50	0	9,119	0.00%
2023/10/12	0	0.00	1	429.00	428.50	-1	9,090	-0.01%
2023/10/06	1	442.00	0	0.00	439.50	1	9,245	0.01%
2023/10/05	1	440.50	1	447.00	445.00	0	9,295	0.00%
2023/10/04	0	0.00	1	434.00	441.00	-1	9,406	-0.01%
2023/10/03	0	0.00	3	441.50	435.50	-3	9,511	-0.03%
2023/10/02	2	449.25	1	449.00	449.00	1	9,539	0.01%
2023/09/28	0	0.00	5	427.50	428.00	-5	9,576	-0.05%
2023/09/27	1	418.00	6	412.58	418.00	-5	9,675	-0.05%
2023/09/26	0	0.00	10	413.50	415.00	-10	9,796	-0.10%
2023/09/22	1	403.00	0	0.00	402.00	1	9,809	0.01%
2023/09/21	16	392.91	1	390.00	392.50	15	9,762	0.15%
2023/09/20	7	403.93	11	410.27	406.50	-4	9,686	-0.04%
2023/09/19	1	396.00	11	405.82	398.00	-10	9,659	-0.10%
2023/09/14	0	0.00	1	425.00	424.00	-1	9,530	-0.01%
2023/09/13	15	411.47	0	0.00	421.50	15	9,503	0.16%
2023/09/12	10	430.00	0	0.00	431.00	10	9,412	0.11%
2023/09/11	1	423.50	2	432.50	437.00	-1	9,418	-0.01%
2023/09/08	5	446.10	4	446.50	446.50	1	9,407	0.01%
2023/09/06	3	450.17	14	444.50	450.00	-11	9,425	-0.12%
2023/09/05	5	451.20	9	452.11	455.00	-4	9,387	-0.04%
2023/09/04	1	444.50	5	437.30	439.00	-4	9,411	-0.04%
2023/09/01	4	447.75	0	0.00	438.50	4	9,406	0.04%
2023/08/31	3	441.50	3	434.17	437.50	0	9,347	0.00%
2023/08/30	1	419.50	9	418.72	415.50	-8	9,152	-0.09%
2023/08/29	2	401.50	3	406.33	403.50	-1	9,075	-0.01%
2023/08/28	1	410.00	3	408.00	404.00	-2	9,055	-0.02%
2023/08/24	4	450.50	4	455.13	445.00	0	9,014	0.00%
2023/08/23	3	446.17	3	446.67	442.00	0	8,944	0.00%
2023/08/22	4	435.75	2	435.00	433.50	2	8,990	0.02%
2023/08/21	0	0.00	1	424.00	422.00	-1	9,125	-0.01%
2023/08/18	3	433.83	3	433.17	427.00	0	9,170	0.00%
2023/08/17	1	434.00	7	434.93	435.50	-6	9,067	-0.07%
2023/08/16	7	431.93	7	432.14	438.50	0	9,107	0.00%
2023/08/15	34	424.04	4	422.38	425.00	30	9,045	0.33%
2023/08/14	3	402.50	2	402.00	406.00	1	8,950	0.01%
2023/08/11	1	403.50	1	407.00	405.00	0	8,848	0.00%
2023/08/10	1	431.00	0	0.00	406.50	1	8,650	0.01%
2023/08/09	3	436.33	4	438.88	443.50	-1	8,397	-0.01%
2023/08/08	7	443.36	7	444.07	440.50	0	8,245	0.00%
2023/08/07	9	427.28	8	427.94	440.00	1	8,015	0.01%
2023/08/04	5	397.90	4	400.75	400.00	1	7,756	0.01%
2023/08/02	5	411.10	14	422.82	400.50	-9	7,540	-0.12%
2023/08/01	2	409.75	0	0.00	403.50	2	7,256	0.03%
2023/07/31	4	421.25	2	416.25	414.00	2	7,129	0.03%
2023/07/28	11	420.27	3	421.17	418.00	8	6,918	0.12%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	5	359.00	11	359.09	354.00	-6	6,552	-0.09%
2023/07/25	12	358.50	2	359.75	354.50	10	6,480	0.15%
2023/07/24	1	339.00	3	338.83	356.50	-2	6,327	-0.03%
2023/07/21	1	332.00	0	0.00	324.50	1	6,222	0.02%
2023/07/20	30	329.60	31	330.90	330.50	-1	6,016	-0.02%
2023/07/19	1	318.00	11	325.36	318.00	-10	5,812	-0.17%
2023/07/18	2	327.00	75	324.10	326.00	-73	5,710	-1.28%
2023/07/17	1	303.00	16	310.47	305.00	-15	5,483	-0.27%
2023/07/14	3	301.33	3	305.83	306.50	0	5,421	0.00%
2023/07/13	5	310.40	3	311.67	304.50	2	5,303	0.04%
2023/07/12	2	296.00	4	297.13	297.50	-2	5,084	-0.04%
2023/07/11	6	290.50	6	287.75	295.00	0	4,973	0.00%
2023/07/10	17	278.56	8	273.50	277.50	9	4,809	0.19%
2023/07/05	7	264.93	2	268.25	269.00	5	4,466	0.11%
2023/07/04	2	249.00	3	266.33	263.00	-1	4,297	-0.02%
2023/07/03	1	238.50	6	243.67	247.50	-5	4,146	-0.12%
2023/06/28	2	229.00	2	230.00	226.00	0	4,011	0.00%
2023/06/27	1	228.50	1	229.50	226.50	0	3,991	0.00%
2023/06/26	0	0.00	1	230.00	232.00	-1	3,943	-0.03%
2023/06/20	1	247.50	2	245.75	243.00	-1	3,900	-0.03%
2023/06/19	0	0.00	2	246.00	241.50	-2	3,883	-0.05%
2023/06/16	5	242.80	0	0.00	244.00	5	3,851	0.13%
2023/06/15	2	243.25	2	241.50	249.00	0	3,810	0.00%
2023/06/14	3	241.67	2	244.25	242.50	1	3,760	0.03%
2023/06/13	6	234.50	6	236.50	239.00	0	3,702	0.00%
2023/06/12	0	0.00	1	235.00	235.50	-1	3,656	-0.03%
2023/06/09	6	235.42	8	237.00	234.50	-2	3,630	-0.06%
2023/06/08	11	233.18	7.2	236.43	230.50	3.9	3,541	0.11%
2023/06/07	1	225.50	4	223.88	230.00	-3	3,348	-0.09%
2023/06/06	1	212.00	0	0.00	209.50	1	3,254	0.03%
2023/06/05	1	208.50	0	0.00	209.00	1	3,175	0.03%
2023/06/01	3	208.00	0	0.00	210.00	3	3,117	0.10%
2023/05/31	1.1	213.23	1	213.50	211.00	0.1	3,087	0.00%
2023/05/30	176.1	208.83	0	0.00	211.50	176.1	2,964	5.94%	大買/鉅額交易
2023/05/29	0	0.00	1	209.50	204.50	-1	2,894	-0.03%
2023/05/26	1	205.00	0	0.00	202.50	1	2,839	0.04%
2023/05/25	2	198.00	2	201.75	204.00	0	2,658	0.00%
2023/05/23	1	186.50	1	188.00	187.50	0	2,372	0.00%
2023/05/22	1	193.00	1	191.00	191.00	0	2,312	0.00%
2023/05/18	0	0.00	3	177.50	179.00	-3	2,023	-0.15%
2023/04/27	1	162.00	3	163.67	162.00	-2	2,000	-0.10%
2023/04/26	5	151.40	0	0.00	153.50	5	1,981	0.25%
2023/04/24	0	0.00	5	168.00	167.00	-5	1,911	-0.26%
2023/04/21	0	0.00	4	171.50	169.00	-4	1,904	-0.21%
2023/04/07	2	181.00	0	0.00	179.50	2	1,895	0.11%
2023/04/06	0	0.00	2	178.50	178.50	-2	1,896	-0.11%
2023/03/10	1	183.50	0	0.00	183.50	1	2,366	0.04%
2023/03/08	0	0.00	2	194.75	195.00	-2	2,491	-0.08%
2023/03/07	0	0.00	1	194.00	194.50	-1	2,523	-0.04%
2023/03/06	2	194.50	0	0.00	192.50	2	2,550	0.08%
2023/03/01	1	188.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	3	194.17	0	0.00	190.50	3	2,750	0.11%
2023/02/21	0	0.00	1	193.00	192.00	-1	2,728	-0.04%
2023/02/13	1	192.50	0	0.00	191.50	1	2,881	0.03%
2023/02/08	0	0.00	158	183.36	184.50	-158	2,977	-5.31%	大賣/鉅額交易
2023/02/06	1	183.50	2	183.00	182.50	-1	3,160	-0.03%
2023/02/02	1	188.00	0	0.00	187.00	1	3,302	0.03%
2023/01/31	4	183.25	0	0.00	180.50	4	3,288	0.12%
2023/01/16	25	176.50	0	0.00	176.50	25	3,386	0.74%
2023/01/10	1	186.50	1	187.50	186.00	0	3,366	0.00%
2022/12/29	0	0.00	1	171.00	174.00	-1	3,433	-0.03%
2022/12/28	0	0.00	1	174.00	173.00	-1	3,461	-0.03%
2022/12/26	1	177.00	1	179.00	174.50	0	3,538	0.00%
2022/12/23	2	174.75	1	176.00	176.50	1	3,618	0.03%
2022/12/22	0	0.00	1	178.00	178.00	-1	3,698	-0.03%
2022/12/21	1	173.50	1	172.00	172.50	0	3,715	0.00%
2022/12/20	2	178.25	51	176.25	173.00	-49	3,710	-1.32%
2022/12/19	1	180.50	1	182.00	181.50	0	3,644	0.00%
2022/12/15	1	187.50	1	190.00	189.00	0	3,503	0.00%
2022/12/14	1	188.50	1	193.00	189.00	0	3,510	0.00%
2022/12/12	1	190.00	0	0.00	189.50	1	3,493	0.03%
2022/12/09	1	191.00	2	195.00	197.50	-1	3,503	-0.03%
2022/12/08	1	185.00	2	190.00	193.50	-1	3,518	-0.03%
2022/12/07	2	184.75	2	185.50	186.50	0	3,491	0.00%
2022/12/05	0	0.00	1	195.00	191.50	-1	3,449	-0.03%
2022/12/02	2	192.50	1	196.00	190.50	1	3,496	0.03%
2022/12/01	6	196.83	1	197.50	196.50	5	3,531	0.14%
2022/11/30	0	0.00	2	191.50	190.50	-2	3,578	-0.06%
2022/11/24	1	182.00	1	184.00	186.50	0	3,610	0.00%
2022/11/23	1	180.50	1	182.00	186.00	0	3,528	0.00%
2022/11/10	44	169.00	2	169.50	170.50	42	3,450	1.22%
2022/11/09	2	167.00	0	0.00	169.00	2	3,468	0.06%
2022/11/08	1	168.00	1	165.50	163.50	0	3,503	0.00%
2022/11/07	0	0.00	1	160.50	164.50	-1	3,497	-0.03%
2022/11/04	0	0.00	1	159.50	164.50	-1	3,471	-0.03%
2022/11/03	1	160.50	1	160.50	160.50	0	3,425	0.00%
2022/11/02	1	157.00	6	162.00	157.50	-5	3,363	-0.15%
2022/10/31	79	143.19	0	0.00	146.50	79	3,131	2.52%
2022/10/27	0	0.00	2	132.00	139.00	-2	3,076	-0.07%
2022/10/26	2	130.00	1	131.50	130.00	1	3,056	0.03%
2022/10/24	1	139.50	1	138.00	139.50	0	2,978	0.00%
2022/10/21	1	136.50	1	140.00	135.00	0	2,998	0.00%
2022/10/20	2	135.75	2	138.00	144.00	0	2,976	0.00%
2022/10/19	1	143.00	1	146.00	142.00	0	2,950	0.00%
2022/10/14	0	0.00	1	141.00	141.50	-1	3,065	-0.03%
2022/10/11	2	139.50	0	0.00	139.50	2	3,176	0.06%
2022/10/06	3	159.33	1	160.00	159.50	2	3,267	0.06%
2022/10/05	2	165.50	0	0.00	159.50	2	3,383	0.06%
2022/09/30	4	150.75	0	0.00	160.00	4	3,354	0.12%
2022/09/28	1	177.00	1	175.00	168.00	0	3,262	0.00%
2022/09/23	0	0.00	1	170.00	166.50	-1	3,102	-0.03%
2022/09/22	1	168.00	1	169.00	168.50	0	3,127	0.00%
2022/09/21	1	171.00	0	0.00	170.50	1	3,091	0.03%
2022/09/16	0	0.00	1	177.00	171.50	-1	3,070	-0.03%
2022/09/15	1	174.50	0	0.00	174.00	1	3,024	0.03%
2022/09/05	1	171.50	1	172.50	171.50	0	2,815	0.00%
2022/08/12	0	0.00	3	168.50	171.00	-3	2,394	-0.13%
2022/08/02	1	166.50	1	164.50	163.00	0	2,444	0.00%
2022/07/22	1	170.50	3	170.83	166.50	-2	2,397	-0.08%
2022/07/14	0	0.00	1	153.50	157.00	-1	2,025	-0.05%
2022/07/13	2	150.50	3	146.50	149.00	-1	1,957	-0.05%
2022/07/12	1	155.00	0	0.00	151.50	1	1,835	0.05%
2022/07/08	2	165.50	1	165.00	166.50	1	1,783	0.06%
2022/07/07	4	164.25	0	0.00	165.00	4	1,767	0.23%
2022/07/06	1	168.00	1	163.50	163.50	0	1,751	0.00%
2022/07/05	0	0.00	1	170.50	170.50	-1	1,742	-0.06%
2022/07/04	1	170.00	0	0.00	172.50	1	1,732	0.06%
2022/07/01	0	0.00	1	176.00	173.50	-1	1,731	-0.06%
2022/06/30	1	180.50	0	0.00	178.50	1	1,713	0.06%
2022/06/27	1	194.00	1	197.00	194.50	0	1,677	0.00%
2022/06/24	1	186.00	1	189.50	187.00	0	1,659	0.00%
2022/06/22	1	183.50	1	187.00	184.00	0	1,614	0.00%
2022/06/21	1	196.50	1	197.50	197.00	0	1,562	0.00%
2022/06/17	40	206.00	40	205.09	206.00	0	1,509	0.00%
2022/06/16	0	0.00	13	217.73	212.50	-13	1,477	-0.88%
2022/05/20	1	226.00	1	225.00	228.00	0	1,568	0.00%
2022/05/09	1	211.00	1	209.50	210.50	0	1,452	0.00%
2022/03/24	0	0.00	8	256.69	257.00	-8	1,813	-0.44%
2022/03/23	0	0.00	3	259.67	258.50	-3	1,834	-0.16%
2022/03/22	0	0.00	18	258.33	257.50	-18	1,872	-0.96%
2022/03/21	0	0.00	43	255.71	256.00	-43	1,896	-2.27%
2022/03/10	0	0.00	1	260.50	260.00	-1	2,060	-0.05%
2022/03/08	1	254.00	1	255.50	254.00	0	2,144	0.00%
2022/03/07	0	0.00	57	259.89	262.00	-57	2,204	-2.59%
2022/03/03	1	274.00	0	0.00	274.00	1	2,377	0.04%
2022/02/25	0	0.00	6	284.42	270.00	-6	2,809	-0.21%
2022/02/24	5	284.50	3	283.00	279.00	2	2,769	0.07%
2022/02/23	0	0.00	27	282.81	288.00	-27	2,745	-0.98%
2022/02/17	0	0.00	11	279.00	280.00	-11	2,817	-0.39%
2022/02/16	0	0.00	36	274.63	275.50	-36	2,826	-1.27%
2022/02/14	3	272.33	1	271.50	271.50	2	2,824	0.07%
2022/02/11	5	280.20	1	281.00	279.00	4	2,819	0.14%
2022/02/10	0	0.00	11	283.23	285.50	-11	2,800	-0.39%
2022/02/09	11	275.36	0	0.00	275.50	11	2,765	0.40%
2022/02/08	43	276.03	5	280.90	275.00	38	2,765	1.37%
2022/01/20	0	0.00	2	280.75	279.00	-2	3,064	-0.07%
2022/01/19	0	0.00	4	280.88	281.50	-4	3,081	-0.13%
2022/01/18	0	0.00	4	281.75	276.00	-4	3,068	-0.13%
2022/01/12	0	0.00	29	262.69	262.00	-29	3,013	-0.96%
2022/01/03	2	283.25	4	291.13	277.50	-2	2,917	-0.07%
2021/12/23	3	281.00	0	0.00	281.00	3	3,102	0.10%
2021/12/20	1	280.00	0	0.00	275.50	1	3,335	0.03%
2021/12/13	0	0.00	18	278.00	279.00	-18	3,776	-0.48%
2021/12/10	18	280.50	0	0.00	280.00	18	3,791	0.47%
2021/12/09	14	287.68	19	285.50	276.50	-5	3,775	-0.13%
2021/12/08	0	0.00	14	280.50	280.00	-14	3,740	-0.37%
2021/12/06	0	0.00	9	275.00	275.50	-9	3,683	-0.24%
2021/12/03	0	0.00	19	274.45	274.50	-19	3,717	-0.51%
2021/12/01	0	0.00	3	280.00	279.50	-3	3,713	-0.08%
2021/11/30	0	0.00	1	285.50	280.00	-1	3,673	-0.03%
2021/11/29	3	272.50	15	274.50	280.00	-12	3,617	-0.33%
2021/11/26	6	266.50	14	269.11	272.50	-8	3,556	-0.22%
2021/11/25	2	260.25	21	269.29	269.50	-19	3,423	-0.56%
2021/11/24	1	242.00	80	245.75	245.00	-79	3,223	-2.45%
2021/10/29	2	247.75	2	251.25	240.50	0	3,719	0.00%
2021/10/28	5	240.80	7	243.57	240.50	-2	3,647	-0.05%
2021/10/27	3	226.83	1	227.50	227.50	2	3,510	0.06%
2021/10/26	3	218.50	0	0.00	218.00	3	3,505	0.09%
2021/10/25	15	216.83	0	0.00	218.00	15	3,543	0.42%
2021/10/21	5	213.40	0	0.00	212.50	5	3,630	0.14%
2021/10/19	9	215.33	0	0.00	215.00	9	3,662	0.25%
2021/10/18	16	208.00	0	0.00	207.00	16	3,643	0.44%
2021/10/15	2	209.50	0	0.00	211.50	2	3,713	0.05%
2021/10/14	0	0.00	1	204.50	206.50	-1	3,801	-0.03%
2021/10/13	25	201.58	0	0.00	200.00	25	3,932	0.64%
2021/10/12	26	208.27	0	0.00	207.00	26	4,002	0.65%
2021/10/07	0	0.00	2	212.50	211.50	-2	4,235	-0.05%
2021/10/06	51	206.76	0	0.00	203.00	51	4,424	1.15%
2021/10/05	40	204.21	1	214.50	218.00	39	4,455	0.88%
2021/10/01	57	211.87	0	0.00	210.00	57	4,708	1.21%
2021/09/30	0	0.00	0	215.00	217.50	0	4,747	0.00%
2021/09/29	90	214.83	0	0.00	214.50	90	4,766	1.89%
2021/09/27	0	0.00	2	227.50	226.00	-2	4,791	-0.04%
2021/09/24	1	242.00	15	249.50	238.00	-14	4,799	-0.29%
2021/09/23	7	243.07	7	245.14	249.00	0	4,906	0.00%
2021/09/22	0	0.00	1	230.50	232.50	-1	4,880	-0.02%
2021/09/17	2	231.25	2	231.00	227.50	0	4,910	0.00%
2021/09/16	0	0.00	4	226.25	231.00	-4	4,935	-0.08%
2021/09/15	1	216.00	0	0.00	219.50	1	4,949	0.02%
2021/09/14	1	221.50	1	223.00	222.50	0	5,053	0.00%
2021/09/13	1	220.50	0	0.00	219.50	1	5,239	0.02%
2021/09/10	1	221.50	1	225.00	225.00	0	5,283	0.00%
2021/09/09	1	226.50	1	228.50	226.50	0	5,360	0.00%
2021/09/08	3	221.17	3	221.50	221.50	0	5,474	0.00%
2021/09/07	1	227.00	0	0.00	228.00	1	5,560	0.02%
2021/09/06	2	234.50	0	0.00	231.00	2	5,819	0.03%
2021/09/03	1	230.00	0	0.00	232.00	1	6,323	0.02%
2021/08/31	0	0.00	9	227.94	234.00	-9	6,924	-0.13%
2021/08/24	1	238.00	2	235.75	236.50	-1	6,895	-0.01%
2021/08/23	1	231.50	10	231.50	231.50	-9	6,849	-0.13%
2021/08/20	5	229.00	65	232.65	235.50	-60	6,776	-0.89%
2021/08/19	1	232.00	2	225.50	228.00	-1	6,662	-0.02%
2021/08/18	12	219.67	0	0.00	222.50	12	6,518	0.18%
2021/08/17	2	210.50	2	212.00	208.00	0	6,446	0.00%
2021/08/13	1	208.00	0	0.00	208.00	1	6,388	0.02%
2021/08/10	2	210.00	2	214.50	215.50	0	6,296	0.00%
2021/08/09	2	215.50	0	0.00	215.50	2	6,287	0.03%
2021/08/05	0	0.00	32	221.95	222.50	-32	6,370	-0.50%
2021/08/03	2	217.50	0	0.00	223.00	2	6,436	0.03%
2021/07/30	2	232.50	0	0.00	225.00	2	6,417	0.03%
2021/07/29	1	227.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	2	228.50	2	227.00	230.00	0	6,440	0.00%
2021/07/26	2	235.50	0	0.00	236.00	2	6,489	0.03%
2021/07/23	2	231.00	1.3	234.58	230.50	0.7	6,497	0.01%
2021/07/22	2	235.50	0	0.00	235.00	2	6,497	0.03%
2021/07/21	0	0.00	1	237.50	236.00	-1	6,487	-0.02%
2021/07/20	2	240.25	1	232.00	231.00	1	6,444	0.02%
2021/07/19	92	240.95	12	246.21	242.50	80	6,365	1.26%
2021/07/16	2	231.00	7	234.14	238.50	-5	6,324	-0.08%
2021/07/15	2	227.00	2	229.25	229.00	0	6,315	0.00%
2021/07/14	19	226.68	21	229.29	231.00	-2	6,357	-0.03%
2021/07/13	8	223.69	5	224.90	223.50	3	6,213	0.05%
2021/07/12	3	216.83	1	223.00	216.00	2	5,986	0.03%
2021/07/09	37	223.30	43	222.26	218.50	-6	5,895	-0.10%
2021/07/08	7	217.86	3	216.00	219.00	4	5,800	0.07%
2021/07/07	2	218.50	10	219.05	217.00	-8	5,702	-0.14%
2021/07/05	5	218.00	9	217.33	223.00	-4	5,602	-0.07%
2021/07/02	7	213.57	3	214.50	216.50	4	5,516	0.07%
2021/07/01	5	212.30	5	215.00	210.00	0	5,441	0.00%
2021/06/30	13	218.69	51	221.58	218.00	-38	5,335	-0.71%
2021/06/29	23	218.50	8	228.13	235.00	15	5,040	0.30%
2021/06/28	1	218.50	3	214.67	214.00	-2	4,878	-0.04%
2021/06/25	23	217.00	0.4	216.75	213.50	22.6	4,808	0.47%
2021/06/24	9	214.83	0	0.00	215.50	9	4,769	0.19%
2021/06/23	0.1	208.50	1	213.50	213.50	-0.9	4,707	-0.02%
2021/06/22	6	206.25	0	0.00	204.50	6	4,599	0.13%
2021/06/21	0.3	211.83	5	211.50	213.50	-4.7	4,411	-0.11%
2021/06/18	4	212.38	1	210.00	212.00	3	4,352	0.07%
2021/06/17	1	213.00	7.6	211.95	214.00	-6.6	4,266	-0.16%
2021/06/16	12	206.79	12	209.21	210.00	0	4,131	0.00%
2021/06/15	2	210.25	9	210.89	207.50	-7	3,979	-0.18%
2021/06/11	25.3	202.88	22	201.93	202.00	3.3	3,694	0.09%
2021/06/10	5	192.10	13	188.19	196.50	-8	3,145	-0.25%
2021/06/09	11	179.14	4	178.88	179.00	7	2,673	0.26%
2021/06/08	3	169.00	1	170.00	168.50	2	2,532	0.08%
2021/06/07	30	161.62	34	159.59	162.50	-4	2,494	-0.16%
2021/06/03	16	159.47	30	159.50	159.50	-14	2,468	-0.57%
2021/06/01	30	162.50	0	0.00	162.50	30	2,505	1.20%
2021/05/31	39	162.28	0	0.00	164.00	39	2,524	1.55%
2021/05/28	10	158.90	0	0.00	158.50	10	2,522	0.40%
2021/05/27	4	157.38	0	0.00	157.00	4	2,634	0.15%
2021/05/25	3	159.83	0	0.00	161.00	3	2,825	0.11%
2021/05/24	31	155.53	0	0.00	158.50	31	2,887	1.07%
2021/05/20	0	0.00	1	156.50	156.50	-1	2,927	-0.03%
2021/05/18	1	159.00	0	0.00	159.00	1	3,058	0.03%
2021/05/10	1	171.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	0	0.00	1	172.00	172.50	-1	2,970	-0.03%
2021/05/06	1	164.00	0	0.00	166.50	1	2,982	0.03%
2021/05/04	2	180.00	2	175.00	173.00	0	2,940	0.00%
2021/05/03	6	181.08	6	183.00	179.50	0	2,904	0.00%
2021/04/29	1	179.00	1	178.00	178.00	0	2,873	0.00%
2021/04/28	0	0.00	0.2	179.00	178.50	-0.2	2,868	-0.01%
2021/04/27	2	184.00	2	181.00	182.00	0	2,856	0.00%
2021/04/26	3	181.83	1	182.00	182.00	2	2,860	0.07%
2021/04/22	1	185.00	2	181.00	175.00	-1	2,904	-0.03%
2021/04/21	1	176.00	1	181.00	181.00	0	2,884	0.00%
2021/04/20	3	175.17	4	174.88	175.50	-1	2,832	-0.04%
2021/04/19	1	170.00	0	0.00	169.50	1	2,750	0.04%
2021/04/14	6	171.92	6	169.83	169.00	0	2,753	0.00%
2021/04/13	0	0.00	1	171.00	167.00	-1	2,743	-0.04%
2021/04/09	3	171.50	0	0.00	169.00	3	2,815	0.11%
2021/04/08	0.1	172.00	0	0.00	171.50	0.1	2,808	0.00%
2021/04/07	0.1	169.00	0	0.00	169.00	0.1	2,786	0.00%
2021/03/30	0	0.00	1	169.50	170.00	-1	2,831	-0.04%
2021/03/29	1	170.50	6	170.50	171.00	-5	2,947	-0.17%
2021/03/24	1	170.00	1	168.00	168.00	0	2,935	0.00%
2021/03/23	6	169.75	0	0.00	169.00	6	2,947	0.20%
2021/03/12	1	169.50	0	0.00	169.50	1	3,180	0.03%
2021/03/09	1	166.50	1	165.50	165.50	0	3,196	0.00%
2021/03/08	1	169.00	1	166.00	166.00	0	3,191	0.00%
2021/03/05	2	168.75	1	167.50	167.50	1	3,185	0.03%
2021/03/04	4	174.50	4	170.00	170.00	0	3,169	0.00%
2021/02/26	2	168.50	2	166.50	169.00	0	3,074	0.00%
2021/02/25	1	163.50	0	0.00	163.00	1	2,982	0.03%
2021/02/24	7	172.29	7	166.57	166.50	0	2,927	0.00%
2021/02/22	0	0.00	4	168.00	168.50	-4	3,006	-0.13%
2021/02/19	0	0.00	1	168.50	169.00	-1	3,025	-0.03%
2021/02/17	0	0.00	1	163.00	164.00	-1	3,109	-0.03%
2021/02/05	0	0.00	6	161.00	161.50	-6	3,085	-0.19%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/02	0	0.00	1	154.00	155.00	-1	3,051	-0.03%
2021/01/29	1	154.00	0	0.00	150.50	1	3,059	0.03%
2021/01/26	1	159.50	0	0.00	161.00	1	3,034	0.03%
2021/01/25	0	0.00	1	159.50	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	1	159.00	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	1	158.00	156.00	-1	2,990	-0.03%
2021/01/20	1	155.50	0	0.00	155.00	1	2,978	0.03%
2021/01/19	1	158.00	0	0.00	158.50	1	2,944	0.03%
2021/01/15	4	164.50	5	163.00	161.00	-1	2,897	-0.03%
2021/01/14	8	162.69	0	0.00	165.50	8	2,845	0.28%
2021/01/11	0	0.00	1	160.00	161.00	-1	2,833	-0.04%
2021/01/07	1	157.50	0	0.00	157.50	1	2,801	0.04%
2021/01/06	1	158.50	0	0.00	155.50	1	2,791	0.04%
2020/12/24	1	159.00	0	0.00	157.50	1	2,711	0.04%
2020/12/23	0	0.00	10	159.50	157.00	-10	2,705	-0.37%
2020/12/22	1	155.00	0	0.00	153.00	1	2,671	0.04%
2020/12/18	1	156.50	0	0.00	155.00	1	2,683	0.04%
2020/12/09	0	0.00	1	160.50	161.00	-1	2,652	-0.04%
2020/12/08	1	156.00	2	156.25	156.00	-1	2,668	-0.04%
2020/12/03	0	0.00	3	160.00	159.00	-3	2,756	-0.11%
2020/12/01	0	0.00	1	157.00	157.00	-1	2,856	-0.04%
2020/11/30	0	0.00	1	159.50	156.00	-1	2,910	-0.03%
2020/11/25	2	156.25	2	153.50	152.50	0	2,910	0.00%
2020/11/23	1	157.00	2	156.75	156.00	-1	2,957	-0.03%
2020/11/20	2	155.25	1	155.50	156.50	1	2,964	0.03%
2020/11/19	16	155.00	0	0.00	155.50	16	2,993	0.53%
2020/11/18	1	161.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	5	166.70	5	162.60	162.00	0	2,946	0.00%
2020/11/16	3	163.83	2	163.50	163.00	1	3,021	0.03%
2020/11/13	1	151.50	1	152.50	153.50	0	2,923	0.00%
2020/11/11	0	0.00	3	149.00	152.50	-3	2,920	-0.10%
2020/11/09	4	146.50	2	148.00	147.50	2	2,891	0.07%
2020/11/06	1	146.50	0	0.00	146.50	1	2,897	0.03%
2020/11/05	1	147.00	1	148.00	147.50	0	2,907	0.00%
2020/11/04	0	0.00	1	149.00	148.00	-1	2,951	-0.03%
2020/11/03	1	147.00	0	0.00	145.50	1	2,976	0.03%
2020/10/28	0	0.00	1	151.00	150.50	-1	3,214	-0.03%
2020/10/16	1	151.00	0	0.00	150.00	1	3,652	0.03%
2020/10/15	0	0.00	1	148.00	150.00	-1	3,715	-0.03%
2020/10/12	1	152.00	2	149.25	149.50	-1	3,795	-0.03%
2020/10/08	1	153.50	0	0.00	152.50	1	3,848	0.03%
2020/10/07	2	153.00	1	153.50	153.50	1	4,063	0.02%
2020/09/29	0	0.00	3	145.00	143.00	-3	4,169	-0.07%
2020/09/25	0	0.00	24	144.04	144.50	-24	4,297	-0.56%
2020/09/08	5	160.00	0	0.00	156.50	5	4,825	0.10%
2020/09/04	2	167.50	9	169.00	169.00	-7	4,819	-0.15%
2020/09/03	1	174.00	0	0.00	167.00	1	4,822	0.02%
2020/09/01	1	170.00	1	172.00	171.50	0	4,829	0.00%
2020/08/27	21	181.79	20	174.50	175.00	1	4,868	0.02%
2020/08/25	0	0.00	1	174.50	175.00	-1	4,831	-0.02%
2020/08/24	0	0.00	1	171.50	172.00	-1	4,779	-0.02%
2020/08/21	0	0.00	2	167.25	171.50	-2	4,811	-0.04%
2020/08/20	1	160.00	1	172.50	160.00	0	4,824	0.00%
2020/08/19	2	169.00	1	169.50	167.50	1	4,844	0.02%
2020/08/18	2	169.75	0	0.00	168.00	2	4,938	0.04%
2020/08/06	1	178.00	5	175.00	175.00	-4	5,573	-0.07%
2020/08/05	2	179.25	4	179.50	179.50	-2	5,582	-0.04%
2020/08/04	4	181.25	4	176.88	177.00	0	5,671	0.00%
2020/08/03	2	178.50	78	177.59	174.00	-76	5,793	-1.31%
2020/07/31	45	176.97	4	177.00	177.00	41	5,763	0.71%
2020/07/30	12	173.00	0	0.00	171.50	12	5,751	0.21%
2020/07/29	1	169.00	0	0.00	169.50	1	5,944	0.02%
2020/07/27	1	170.50	1	168.00	169.50	0	6,095	0.00%
2020/07/24	3	168.67	48	167.81	168.00	-45	6,096	-0.74%
2020/07/23	30	171.60	4	172.75	173.00	26	6,042	0.43%
2020/07/22	10	164.75	2	165.00	164.00	8	5,865	0.14%
2020/07/21	1	162.00	11	164.45	164.00	-10	5,847	-0.17%
2020/07/20	3	159.83	0	0.00	160.00	3	5,800	0.05%
2020/07/17	0	0.00	2	156.00	156.00	-2	5,783	-0.03%
2020/07/16	1	160.00	1	159.00	159.50	0	5,789	0.00%
2020/07/14	18	164.08	5	166.40	160.00	13	5,768	0.23%
2020/07/09	2	163.00	0	0.00	161.50	2	5,612	0.04%
2020/07/08	8	162.06	0	0.00	163.00	8	5,584	0.14%
2020/07/06	8	167.19	0	0.00	167.00	8	5,503	0.15%
2020/07/03	0	0.00	9	165.56	166.50	-9	5,485	-0.16%
2020/07/02	2	162.00	0	0.00	162.50	2	5,469	0.04%
2020/07/01	7	160.00	0	0.00	159.50	7	5,525	0.13%
2020/06/19	1	160.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	4	162.50	10	164.00	162.50	-6	5,435	-0.11%
2020/06/17	4	156.75	1	156.50	158.00	3	5,378	0.06%
2020/06/16	7	155.79	0	0.00	159.00	7	5,352	0.13%
2020/06/09	0	0.00	2	151.50	151.50	-2	5,398	-0.04%
2020/06/08	2	150.25	0	0.00	148.50	2	5,491	0.04%
2020/06/05	10	148.00	20	148.00	148.00	-10	5,509	-0.18%
2020/06/01	0	0.00	1	151.00	150.00	-1	5,617	-0.02%
2020/05/29	0	0.00	40	149.56	147.50	-40	5,609	-0.71%
2020/05/27	0	0.00	1	155.00	152.00	-1	5,630	-0.02%
2020/05/26	23	153.93	2	153.25	153.00	21	5,605	0.37%
2020/05/25	10	147.50	0	0.00	148.00	10	5,467	0.18%
2020/05/21	21	147.69	1	147.50	147.00	20	5,300	0.38%
2020/05/19	0	0.00	1	136.00	135.00	-1	5,135	-0.02%
2020/05/18	0	0.00	1	136.00	134.00	-1	5,106	-0.02%
2020/05/15	10	143.00	0	0.00	144.00	10	4,946	0.20%
2020/05/13	20	146.38	0	0.00	145.50	20	4,927	0.41%
2020/05/11	1	148.00	2	146.25	146.00	-1	4,952	-0.02%
2020/05/08	0	0.00	15	146.50	144.00	-15	4,862	-0.31%
2020/05/07	0	0.00	3	137.00	137.50	-3	4,729	-0.06%
2020/05/06	1	133.50	6	133.83	134.00	-5	4,677	-0.11%
2020/05/05	6	131.08	0	0.00	132.00	6	4,652	0.13%
2020/05/04	1	130.00	0	0.00	130.50	1	4,519	0.02%
2020/04/30	0	0.00	6	126.08	130.00	-6	4,509	-0.13%
2020/04/23	1	121.00	0	0.00	123.00	1	4,852	0.02%
2020/04/21	0	0.00	1	123.00	121.00	-1	4,895	-0.02%
2020/04/17	16	122.94	30	125.00	123.00	-14	5,041	-0.28%
2020/04/16	20	123.50	1	124.00	123.50	19	5,017	0.38%
2020/04/15	1	122.00	0	0.00	123.00	1	5,046	0.02%
2020/04/14	0	0.00	1	119.00	120.00	-1	5,035	-0.02%
2020/04/13	0	0.00	2	118.25	117.00	-2	5,095	-0.04%
2020/04/10	10	115.00	0	0.00	117.00	10	5,134	0.19%
2020/04/09	1	116.00	1	118.00	115.00	0	5,231	0.00%
2020/04/08	2	117.00	0	0.00	117.00	2	5,322	0.04%
2020/04/07	1	116.00	0	0.00	116.00	1	5,334	0.02%
2020/03/31	0	0.00	2	108.00	106.00	-2	5,684	-0.04%
2020/03/30	2	107.00	0	0.00	108.00	2	5,909	0.03%
2020/03/25	2	106.00	22	104.95	105.50	-20	5,822	-0.34%
2020/03/24	0	0.00	31	98.37	99.60	-31	5,763	-0.54%
2020/03/23	1	95.00	0	0.00	92.60	1	5,773	0.02%
2020/03/20	0	0.00	3	97.00	97.50	-3	5,760	-0.05%
2020/03/19	10	98.90	307	91.15	90.00	-297	5,736	-5.18%	大賣/鉅額交易
2020/03/18	15	100.50	20	104.63	100.00	-5	5,755	-0.09%
2020/03/17	105	103.17	0	0.00	101.00	105	5,731	1.83%	大買/鉅額交易
2020/03/16	195	106.35	0	0.00	104.50	195	5,664	3.44%	大買/鉅額交易
2020/03/13	20	104.43	1	104.50	109.00	19	5,656	0.34%
2020/03/12	0	0.00	2	116.00	115.50	-2	5,564	-0.04%
2020/03/10	1	126.00	1	125.00	125.50	0	5,433	0.00%
2020/03/09	5	120.00	0	0.00	119.00	5	5,367	0.09%
2020/03/04	0	0.00	2	121.50	122.50	-2	5,336	-0.04%
2020/02/27	0	0.00	2	121.50	120.00	-2	5,411	-0.04%
2020/02/25	5	125.50	0	0.00	127.00	5	5,339	0.09%
2020/02/20	0	0.00	5	128.50	127.50	-5	5,410	-0.09%
2020/02/17	9	128.33	0	0.00	128.50	9	5,496	0.16%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	0	0.00	1	129.50	127.50	-1	5,663	-0.02%
2020/02/12	7	126.64	2	124.00	127.50	5	5,725	0.09%
2020/02/11	0	0.00	2	120.00	120.50	-2	5,696	-0.04%
2020/02/10	11	115.00	0	0.00	117.50	11	5,887	0.19%
2020/02/07	0	0.00	3	119.00	117.50	-3	6,058	-0.05%
2020/02/05	2	117.00	3	116.50	118.50	-1	6,355	-0.02%
2020/02/04	3	115.50	0	0.00	119.50	3	6,449	0.05%
2020/02/03	0	0.00	1	110.00	112.00	-1	6,647	-0.02%
2020/01/31	2	117.00	4	116.25	115.50	-2	6,521	-0.03%
2020/01/30	1	123.00	0	0.00	122.50	1	6,415	0.02%
2020/01/16	0	0.00	5	134.50	134.50	-5	6,364	-0.08%
2020/01/15	5	134.70	1	135.00	132.00	4	6,397	0.06%
2020/01/14	3	135.67	12	135.79	136.00	-9	6,455	-0.14%
2020/01/13	4	133.50	16	133.50	134.50	-12	6,416	-0.19%
2020/01/10	0	0.00	2	129.00	129.00	-2	6,453	-0.03%
2020/01/09	2	130.50	9	130.72	131.00	-7	6,502	-0.11%
2020/01/08	1	129.00	4	128.13	127.00	-3	6,533	-0.05%
2020/01/07	6	128.75	31	129.50	129.50	-25	6,544	-0.38%
2020/01/06	0	0.00	1	132.00	132.00	-1	6,526	-0.02%
2020/01/03	2	135.50	1	133.00	133.00	1	6,586	0.02%
2020/01/02	5	136.90	1	137.50	137.50	4	6,633	0.06%
2019/12/31	1	137.50	2	137.25	137.00	-1	6,621	-0.02%
2019/12/30	2	136.50	24	136.73	136.50	-22	6,600	-0.33%
2019/12/27	5	136.10	4	136.63	135.00	1	6,597	0.02%
2019/12/26	14	135.93	6	134.83	135.50	8	6,497	0.12%
2019/12/25	6	130.25	19	130.32	131.50	-13	6,244	-0.21%
2019/12/24	1	125.00	1	125.00	125.00	0	6,056	0.00%
2019/12/23	0	0.00	4	125.00	125.00	-4	6,086	-0.07%
2019/12/20	2	124.25	2	125.00	125.00	0	6,103	0.00%
2019/12/19	1	125.00	5	125.00	124.50	-4	6,160	-0.06%
2019/12/18	2	125.25	0	0.00	124.00	2	6,181	0.03%
2019/12/17	0	0.00	1	124.50	124.50	-1	6,162	-0.02%
2019/12/16	0	0.00	2	124.75	125.00	-2	6,203	-0.03%
2019/12/13	2	121.00	2	123.00	123.50	0	6,311	0.00%
2019/12/12	6	122.50	0	0.00	121.00	6	6,307	0.10%
2019/12/10	6	122.00	1	122.50	121.50	5	6,726	0.07%
2019/12/09	5	124.00	0	0.00	123.00	5	6,764	0.07%
2019/12/06	1	123.00	0	0.00	123.00	1	6,779	0.01%
2019/12/04	3	121.50	6	122.00	122.00	-3	7,002	-0.04%
2019/12/03	0	0.00	1	122.50	122.50	-1	7,155	-0.01%
2019/12/02	6	119.42	0	0.00	120.00	6	7,182	0.08%
2019/11/29	2	126.00	0	0.00	122.00	2	7,139	0.03%
2019/11/28	2	126.00	6	125.00	125.50	-4	7,159	-0.06%
2019/11/27	7	126.57	6	126.67	127.00	1	7,234	0.01%
2019/11/26	5	125.80	12	126.29	126.00	-7	7,256	-0.10%
2019/11/25	3	121.67	1	122.00	122.00	2	7,193	0.03%
2019/11/22	3	122.50	0	0.00	121.00	3	7,273	0.04%
2019/11/21	12	119.63	2	121.00	121.00	10	7,340	0.14%
2019/11/19	12	125.17	2	125.00	125.00	10	7,409	0.13%
2019/11/18	0	0.00	1	126.50	124.50	-1	7,413	-0.01%
2019/11/15	0	0.00	2	127.00	126.50	-2	7,478	-0.03%
2019/11/14	0	0.00	5	125.10	126.00	-5	7,486	-0.07%
2019/11/13	12	124.13	6	124.58	125.50	6	7,477	0.08%
2019/11/12	5	122.10	2	124.00	124.00	3	7,479	0.04%
2019/11/11	2	119.50	0	0.00	117.50	2	7,539	0.03%
2019/11/08	4	119.75	0	0.00	119.00	4	7,534	0.05%
2019/11/07	13	120.77	9	119.44	121.00	4	7,592	0.05%
2019/11/06	335	125.02	318	129.86	125.00	17	7,518	0.23%	大買/大賣/
2019/11/05	2	131.75	10	132.25	130.50	-8	7,426	-0.11%
2019/11/04	12	134.00	51	135.76	131.00	-39	7,382	-0.53%
2019/11/01	50	132.37	4	131.50	133.00	46	7,208	0.64%
2019/10/31	9	129.28	8	130.69	127.50	1	7,219	0.01%
2019/10/30	2	125.50	6	125.67	125.50	-4	7,228	-0.06%
2019/10/29	36	126.56	8	127.06	126.00	28	7,315	0.38%
2019/10/28	11	129.50	0	0.00	129.50	11	7,375	0.15%
2019/10/25	3	129.83	0	0.00	128.00	3	7,378	0.04%
2019/10/24	5	128.60	1	127.00	129.00	4	7,422	0.05%
2019/10/23	5	128.70	0	0.00	128.00	5	7,488	0.07%
2019/10/22	3	131.17	3	133.50	130.50	0	7,499	0.00%
2019/10/21	2	129.00	5	129.00	128.50	-3	7,552	-0.04%
2019/10/18	0	0.00	3	127.33	127.50	-3	7,800	-0.04%
2019/10/17	2	123.50	0	0.00	124.50	2	7,819	0.03%
2019/10/16	2	121.00	37	121.58	122.50	-35	7,800	-0.45%
2019/10/15	5	126.50	0	0.00	123.50	5	7,789	0.06%
2019/10/14	5	127.00	8	127.63	126.50	-3	7,838	-0.04%
2019/10/09	3	122.67	13	122.35	124.00	-10	7,876	-0.13%
2019/10/08	19	127.53	3	125.17	125.00	16	7,870	0.20%
2019/10/07	17	129.56	8	130.31	131.50	9	7,906	0.11%
2019/10/04	2	128.00	2	129.50	127.50	0	7,970	0.00%
2019/10/03	3	126.83	29	125.53	126.50	-26	7,966	-0.33%
2019/10/02	4	128.50	2	129.00	129.00	2	7,944	0.03%
2019/10/01	10	126.50	2	131.00	129.50	8	7,933	0.10%
2019/09/27	1	125.00	2	126.25	125.50	-1	7,941	-0.01%
2019/09/26	0	0.00	2	131.50	130.00	-2	7,968	-0.03%
2019/09/25	5	129.00	0	0.00	128.50	5	8,040	0.06%
2019/09/24	4	129.50	1	128.50	128.50	3	8,341	0.04%
2019/09/23	2	130.50	0	0.00	130.50	2	8,363	0.02%
2019/09/20	5	132.40	1	133.00	133.00	4	8,474	0.05%
2019/09/19	3	132.33	1	132.00	132.00	2	8,483	0.02%
2019/09/18	11	134.59	1	134.50	134.50	10	8,440	0.12%
2019/09/17	2	139.00	0	0.00	140.00	2	8,313	0.02%
2019/09/16	214	138.48	1	138.50	139.00	213	8,364	2.55%	大買/鉅額交易
2019/09/12	16	134.97	252	132.42	136.00	-236	8,359	-2.82%	大賣/鉅額交易
2019/09/11	17	130.24	3	130.33	130.00	14	8,218	0.17%
2019/09/09	7	129.93	30	132.50	128.00	-23	8,163	-0.28%
2019/09/06	7	136.14	10	137.25	135.50	-3	8,020	-0.04%
2019/09/05	9	139.39	3	139.00	139.50	6	8,001	0.07%
2019/09/04	5	132.50	1	134.50	134.00	4	7,930	0.05%
2019/09/02	3	131.33	3	129.50	133.50	0	8,114	0.00%
2019/08/30	2	132.50	33	138.55	132.00	-31	8,096	-0.38%
2019/08/29	0	0.00	3	135.17	136.50	-3	8,041	-0.04%
2019/08/28	15	135.33	21	134.52	135.50	-6	8,050	-0.07%
2019/08/27	2	134.00	0	0.00	133.50	2	8,051	0.02%
2019/08/23	5	136.90	2	137.50	139.00	3	7,968	0.04%
2019/08/22	11	139.14	0	0.00	139.50	11	7,947	0.14%
2019/08/21	10	136.00	0	0.00	137.00	10	7,910	0.13%
2019/08/20	5	138.60	4	138.00	135.50	1	7,986	0.01%
2019/08/19	8	134.25	8	134.88	134.00	0	7,943	0.00%
2019/08/16	22	134.68	0	0.00	131.50	22	7,919	0.28%
2019/08/15	4	130.88	16	131.16	132.50	-12	7,896	-0.15%
2019/08/14	39	133.47	23	133.43	134.50	16	7,857	0.20%
2019/08/13	2	125.00	3	127.00	127.00	-1	7,700	-0.01%
2019/08/12	8	128.56	1	128.00	125.00	7	7,680	0.09%
2019/08/08	2	124.50	2	125.00	126.00	0	7,580	0.00%
2019/08/07	0	0.00	8	122.75	121.50	-8	7,480	-0.11%
2019/08/06	6	115.00	4	116.00	119.00	2	7,366	0.03%
2019/08/05	0	0.00	6	117.67	115.50	-6	7,333	-0.08%
2019/08/02	9	119.89	100	120.00	118.00	-91	7,331	-1.24%
2019/08/01	50	123.79	12	125.75	126.00	38	7,255	0.52%
2019/07/31	9	120.89	5	121.80	120.00	4	6,983	0.06%
2019/07/30	2	117.50	0	0.00	119.50	2	6,906	0.03%
2019/07/29	5	122.00	0	0.00	121.50	5	6,894	0.07%
2019/07/26	0	0.00	5	126.40	124.00	-5	6,936	-0.07%
2019/07/25	13	122.92	55	123.03	123.00	-42	6,856	-0.61%
2019/07/24	3	119.33	1	120.00	120.50	2	6,787	0.03%
2019/07/23	0	0.00	1	119.00	119.50	-1	6,821	-0.01%
2019/07/22	12	119.50	13	120.23	121.50	-1	6,689	-0.01%
2019/07/19	4	114.88	23	114.33	115.00	-19	6,405	-0.30%
2019/07/18	0	0.00	0	109.00	109.00	0	6,313	0.00%
2019/07/17	1	111.50	5	114.00	110.00	-4	6,334	-0.06%
2019/07/16	25	112.54	5	113.60	111.00	20	6,304	0.32%
2019/07/15	6	111.92	3	113.17	113.00	3	6,262	0.05%
2019/07/12	9	109.72	3	109.50	110.00	6	6,250	0.10%
2019/07/11	4	107.50	11	107.82	108.50	-7	6,257	-0.11%
2019/07/10	0	0.00	13	103.08	102.50	-13	6,288	-0.21%
2019/07/09	1	100.50	1	99.70	101.00	0	6,206	0.00%
2019/07/08	8	101.63	1	101.00	99.10	7	6,186	0.11%
2019/07/05	4	99.93	4	100.33	100.50	0	6,183	0.00%
2019/07/04	19	100.50	1	100.00	101.00	18	6,247	0.29%
2019/07/03	4	100.75	2	99.80	99.80	2	6,297	0.03%
2019/07/02	7	103.43	0	0.00	102.50	7	6,275	0.11%
2019/07/01	152	99.34	69	101.37	103.00	83	6,241	1.33%	大買/
2019/06/28	8	95.03	0	0.00	93.70	8	5,961	0.13%
2019/06/27	3	96.20	7	96.13	95.60	-4	6,064	-0.07%
2019/06/26	7	94.70	8	95.29	94.80	-1	6,140	-0.02%
2019/06/25	3	94.63	2	94.80	94.80	1	6,124	0.02%
2019/06/24	7	94.81	1	94.70	94.70	6	6,214	0.10%
2019/06/21	15	97.51	12	95.17	95.10	3	6,306	0.05%
2019/06/20	7	97.50	13	97.63	98.50	-6	6,166	-0.10%
2019/06/19	1	92.70	4	93.53	95.70	-3	6,030	-0.05%
2019/06/14	3	88.53	0	0.00	88.50	3	5,878	0.05%
2019/06/13	3	91.00	0	0.00	90.10	3	5,873	0.05%
2019/06/12	3	90.73	3	91.43	91.70	0	5,956	0.00%
2019/06/11	3	88.50	5	88.70	88.30	-2	5,952	-0.03%
2019/06/10	0	0.00	47	85.52	87.00	-47	5,811	-0.81%
2019/06/06	33	83.13	8	84.80	82.00	25	5,772	0.43%
2019/06/04	21	84.15	1	84.10	83.40	20	5,710	0.35%
2019/05/30	0	0.00	20	82.37	82.90	-20	5,783	-0.35%
2019/05/29	14	79.38	15	80.21	80.00	-1	5,862	-0.02%
2019/05/28	17	81.57	17	81.96	80.00	0	5,885	0.00%
2019/05/27	31	81.64	927	81.34	81.70	-896	5,889	-15.21%	大賣/鉅額交易
2019/05/24	2	85.30	33	84.71	84.70	-31	5,874	-0.53%
2019/05/23	8	86.89	0	0.00	86.00	8	5,909	0.14%
2019/05/22	3	90.00	154	89.06	88.30	-151	5,997	-2.52%	大賣/鉅額交易
2019/05/20	10	88.29	8	86.89	87.60	2	6,031	0.03%
2019/05/17	2	88.00	10	91.80	89.90	-8	5,988	-0.13%
2019/05/16	15	94.91	0	0.00	92.70	15	6,015	0.25%
2019/05/15	0	0.00	6	96.45	97.90	-6	6,111	-0.10%
2019/05/14	5	91.30	0	0.00	94.20	5	6,172	0.08%
2019/05/09	0	0.00	2	99.60	98.60	-2	6,259	-0.03%
2019/05/08	1	95.90	1	97.10	97.90	0	6,174	0.00%
2019/05/03	0	0.00	1	99.80	100.50	-1	6,090	-0.02%
2019/05/02	1	98.20	1	98.60	98.80	0	6,254	0.00%
2019/04/30	1	98.40	0	0.00	99.20	1	6,420	0.02%
2019/04/29	51	99.20	0	0.00	97.50	51	6,528	0.78%
2019/04/26	11	99.95	0	0.00	100.00	11	6,595	0.17%
2019/04/25	0	0.00	2	102.25	102.00	-2	6,748	-0.03%
2019/04/24	1	102.00	0	0.00	103.50	1	6,934	0.01%
2019/04/23	4	104.25	674	104.76	103.50	-670	6,876	-9.74%	大賣/鉅額交易
2019/04/22	14	108.89	16	110.19	107.50	-2	6,782	-0.03%
2019/04/19	4	107.50	44	108.07	107.00	-40	6,710	-0.60%
2019/04/18	403	108.63	5	109.70	107.50	398	6,646	5.99%	大買/鉅額交易
2019/04/17	481	109.37	5	110.60	111.50	476	6,561	7.25%	大買/鉅額交易
2019/04/16	4	106.00	10	104.90	109.00	-6	6,455	-0.09%
2019/04/15	9	102.72	502	103.51	102.00	-493	6,270	-7.86%	大賣/鉅額交易
2019/04/12	3	101.67	1	102.50	100.50	2	6,194	0.03%
2019/04/11	1	101.50	0	0.00	101.50	1	6,168	0.02%
2019/04/10	700	102.35	26	100.39	103.50	674	6,091	11.06%	大買/鉅額交易
2019/04/09	6	100.43	7	101.21	99.70	-1	6,018	-0.02%
2019/04/08	700	100.85	1	101.00	99.40	699	5,901	11.84%	大買/鉅額交易
2019/04/03	4	101.88	1	101.00	100.50	3	5,827	0.05%
2019/04/01	3	107.00	2	105.00	102.50	1	5,726	0.02%
2019/03/29	0	0.00	3	101.87	106.50	-3	5,539	-0.05%
2019/03/28	3	98.93	3	98.10	97.00	0	5,363	0.00%
2019/03/27	55	102.67	3	101.67	99.60	52	5,392	0.96%
2019/03/26	2	98.90	0	0.00	98.40	2	5,369	0.04%
2019/03/25	3	93.30	2	94.10	93.50	1	5,347	0.02%
2019/03/22	1	98.50	2	98.95	96.10	-1	5,353	-0.02%
2019/03/21	3	97.97	10	98.57	98.00	-7	5,329	-0.13%
2019/03/20	5	97.68	0	0.00	96.60	5	5,318	0.09%
2019/03/19	2	97.80	4	98.10	97.00	-2	5,316	-0.04%
2019/03/18	0	0.00	1	98.70	97.30	-1	5,336	-0.02%
2019/03/15	2	99.20	11	98.76	98.00	-9	5,323	-0.17%
2019/03/14	6	96.30	5	95.00	96.30	1	5,242	0.02%
2019/03/13	3	92.33	3	92.13	92.00	0	5,229	0.00%
2019/03/08	76	92.99	5	93.50	93.80	71	5,478	1.30%
2019/03/07	0	0.00	2	92.65	93.30	-2	5,476	-0.04%
2019/03/06	7	91.96	2	92.90	93.00	5	5,457	0.09%
2019/03/05	2	91.20	5	93.66	94.90	-3	5,344	-0.06%
2019/03/04	15	93.11	109	91.51	93.00	-94	5,294	-1.78%	大賣/
2019/02/27	5	95.04	5	95.34	95.20	0	5,163	0.00%
2019/02/26	2	94.70	0	0.00	94.10	2	5,066	0.04%
2019/02/25	18	95.34	23	95.22	96.50	-5	4,981	-0.10%
2019/02/22	5	94.14	32	94.09	93.50	-27	4,873	-0.55%
2019/02/21	5	92.68	5	92.84	92.30	0	4,762	0.00%
2019/02/20	14	91.43	6	92.20	90.20	8	4,623	0.17%
2019/02/19	1	88.70	32	88.67	90.00	-31	4,541	-0.68%
2019/02/18	36	87.67	6	88.87	87.70	30	4,454	0.67%
2019/02/15	3	87.57	58	88.93	88.20	-55	4,421	-1.24%
2019/02/14	81	87.35	42	86.50	87.00	39	4,304	0.91%
2019/02/13	50	84.37	50	84.97	84.50	0	4,141	0.00%
2019/02/12	24	82.94	22	83.44	82.00	2	4,023	0.05%
2019/02/11	8	80.40	0	0.00	80.40	8	3,909	0.20%
2019/01/30	7	80.27	6	80.52	80.00	1	3,887	0.03%
2019/01/29	2	77.75	1	78.90	77.40	1	3,802	0.03%
2019/01/28	4	77.50	15	78.36	77.50	-11	3,806	-0.29%
2019/01/25	15	79.13	35	79.01	78.70	-20	3,827	-0.52%
2019/01/24	3	80.10	1	81.30	80.10	2	3,808	0.05%
2019/01/23	7	82.04	23	81.92	81.50	-16	3,787	-0.42%
2019/01/22	16	78.88	26	78.93	79.50	-10	3,554	-0.28%
2019/01/21	67	79.72	30	79.20	80.40	37	3,406	1.09%
2019/01/18	16	77.81	8	79.03	76.60	8	3,335	0.24%
2019/01/17	58	75.63	3	76.17	74.30	55	3,250	1.69%
2019/01/16	0	0.00	5	75.70	75.70	-5	3,108	-0.16%
2019/01/08	10	69.00	10	68.50	69.00	0	2,977	0.00%
2019/01/04	0	0.00	70	63.90	65.30	-70	3,006	-2.33%
2018/12/27	20	66.42	0	0.00	65.40	20	3,084	0.65%
2018/12/26	0	0.00	9	65.27	64.50	-9	3,070	-0.29%
2018/12/25	4	66.10	0	0.00	66.40	4	3,057	0.13%
2018/12/24	3	66.50	0	0.00	67.50	3	3,068	0.10%
2018/12/20	3	66.70	4	65.38	64.20	-1	3,016	-0.03%
2018/12/19	7	67.03	6	67.55	67.40	1	2,947	0.03%
2018/12/18	3	71.20	0	0.00	68.90	3	2,836	0.11%
2018/12/17	1	76.20	0	0.00	75.70	1	2,734	0.04%
2018/12/13	6	79.58	0	0.00	78.40	6	2,716	0.22%
2018/12/11	5	78.90	11	81.05	81.00	-6	2,684	-0.22%
2018/12/10	1	77.50	1	78.50	77.50	0	2,655	0.00%
2018/12/06	5	79.20	0	0.00	76.30	5	2,565	0.19%
2018/12/05	26	86.96	16	82.98	82.90	10	2,542	0.39%
2018/12/04	0	0.00	6	86.07	88.10	-6	2,457	-0.24%
2018/12/03	2	79.55	5	77.54	80.10	-3	2,343	-0.13%
2018/11/29	1	75.10	2	76.15	75.00	-1	2,259	-0.04%
2018/11/13	10	68.00	11	68.61	69.00	-1	2,634	-0.04%
2018/11/09	2	69.90	0	0.00	69.70	2	2,654	0.08%
2018/11/08	0	0.00	1	71.60	71.60	-1	2,660	-0.04%
2018/11/06	2	73.80	10	69.90	70.00	-8	2,714	-0.29%
2018/11/05	0	0.00	5	72.00	72.00	-5	2,727	-0.18%
2018/11/02	1	69.40	3	69.93	68.90	-2	2,730	-0.07%
2018/11/01	10	62.90	0	0.00	66.00	10	2,732	0.37%
2018/10/31	16	60.20	16	60.78	61.90	0	2,732	0.00%
2018/10/29	1	57.40	1	57.20	57.10	0	2,798	0.00%
2018/10/26	4	58.55	3	59.40	56.20	1	2,892	0.03%
2018/10/24	7	66.44	2	66.00	65.70	5	2,905	0.17%
2018/10/23	2	70.00	2	67.50	67.50	0	2,860	0.00%
2018/10/19	0	0.00	2	72.30	74.60	-2	2,830	-0.07%
2018/10/18	1	75.20	0	0.00	75.50	1	2,811	0.04%
2018/10/16	1	73.30	1	72.80	74.00	0	2,861	0.00%
2018/10/15	0	0.00	3	71.20	70.40	-3	2,879	-0.10%
2018/10/12	3	69.20	3	69.90	69.50	0	2,859	0.00%
2018/10/11	3	70.20	0	0.00	70.20	3	2,793	0.11%
2018/10/09	4	79.65	5	79.84	78.00	-1	2,747	-0.04%
2018/10/05	3	85.10	3	84.30	81.60	0	2,732	0.00%
2018/10/04	4	85.25	3	85.70	86.70	1	2,713	0.04%
2018/10/03	2	84.70	2	85.20	85.30	0	2,723	0.00%
2018/10/02	4	85.63	0	0.00	85.40	4	2,727	0.15%
2018/10/01	2	86.45	1	88.00	88.10	1	2,723	0.04%
2018/09/28	0	0.00	6	85.82	86.00	-6	2,749	-0.22%
2018/09/19	1	80.50	1	81.00	80.70	0	2,698	0.00%
2018/09/17	5	82.40	0	0.00	82.00	5	2,697	0.19%
2018/09/14	0	0.00	5	83.20	84.40	-5	2,685	-0.19%
2018/09/11	0	0.00	1	74.90	77.40	-1	2,657	-0.04%
2018/09/07	1	87.00	10	85.17	84.40	-9	2,634	-0.34%
2018/09/06	10	90.20	3	89.50	88.60	7	2,625	0.27%
2018/09/05	5	89.50	0	0.00	90.30	5	2,618	0.19%
2018/09/04	3	90.60	5	90.70	90.60	-2	2,592	-0.08%
2018/08/30	1	89.00	21	89.12	88.40	-20	2,579	-0.78%
2018/08/29	0	0.00	1	94.00	94.40	-1	2,556	-0.04%
2018/08/24	2	89.50	0	0.00	89.50	2	2,561	0.08%
2018/08/22	1	90.70	1	90.30	89.90	0	2,536	0.00%
2018/08/20	3	89.83	5	89.58	88.50	-2	2,505	-0.08%
2018/08/16	2	92.20	2	94.85	91.70	0	2,463	0.00%
2018/08/13	6	94.10	0	0.00	93.60	6	2,460	0.24%
2018/08/10	2	99.50	2	100.20	99.00	0	2,449	0.00%
2018/08/08	0	0.00	6	97.72	98.00	-6	2,384	-0.25%
2018/08/07	1	95.50	1	96.60	94.30	0	2,351	0.00%
2018/08/03	7	95.64	0	0.00	94.10	7	2,562	0.27%
2018/08/02	5	97.44	12	97.69	98.50	-7	2,562	-0.27%
2018/08/01	8	93.91	51	94.96	96.00	-43	2,486	-1.73%
2018/07/31	2	88.00	3	88.00	88.00	-1	2,416	-0.04%
2018/07/30	30	86.89	0	0.00	85.60	30	2,440	1.23%
2018/07/23	11	84.14	11	84.69	84.90	0	2,652	0.00%
2018/07/20	1	84.60	7	82.87	84.80	-6	2,676	-0.22%
2018/07/18	0	0.00	1	80.00	79.00	-1	2,803	-0.04%
2018/07/16	0	0.00	3	79.00	78.60	-3	2,899	-0.10%
2018/07/06	4	74.23	0	0.00	73.00	4	3,019	0.13%
2018/06/26	0	0.00	2	80.00	79.40	-2	3,137	-0.06%
2018/06/22	3	79.93	6	80.30	78.80	-3	3,182	-0.09%
2018/06/21	1	81.50	1	82.40	81.50	0	3,203	0.00%
2018/06/20	4	81.28	0	0.00	81.00	4	3,247	0.12%
2018/06/15	3	85.83	0	0.00	84.50	3	3,368	0.09%
2018/06/14	1	88.00	0	0.00	87.50	1	3,310	0.03%
2018/06/12	2	87.60	0	0.00	87.60	2	3,369	0.06%
2018/06/08	0	0.00	3	89.87	88.60	-3	3,424	-0.09%
2018/06/06	2	88.00	1	88.00	87.90	1	3,391	0.03%
2018/06/05	0	0.00	4	87.60	87.10	-4	3,351	-0.12%
2018/06/04	1	84.80	0	0.00	84.80	1	3,305	0.03%
2018/06/01	1	80.10	3	83.03	84.40	-2	3,287	-0.06%
2018/05/28	2	84.85	2	85.10	85.10	0	3,302	0.00%
2018/05/25	1	82.20	0	0.00	83.40	1	3,301	0.03%
2018/05/23	0	0.00	7	84.34	83.90	-7	3,379	-0.21%
2018/05/22	10	86.40	0	0.00	85.80	10	3,381	0.30%
2018/05/21	10	85.30	0	0.00	84.10	10	3,390	0.29%
2018/05/18	0	0.00	1	85.90	85.10	-1	3,412	-0.03%
2018/05/16	0	0.00	2	84.00	83.50	-2	3,417	-0.06%
2018/05/15	7	83.80	15	83.96	83.50	-8	3,424	-0.23%
2018/05/14	0	0.00	1	83.60	83.60	-1	3,457	-0.03%
2018/05/11	41	82.53	40	82.69	83.60	1	3,406	0.03%
2018/05/10	5	75.40	11	76.50	79.40	-6	3,197	-0.19%
2018/05/09	8	71.88	1	72.20	72.20	7	3,141	0.22%
2018/05/08	1	70.00	1	70.50	71.10	0	3,089	0.00%
2018/05/07	7	69.19	1	69.10	69.50	6	3,062	0.20%
2018/05/04	0	0.00	7	70.50	70.50	-7	3,039	-0.23%
2018/05/03	13	74.48	6	73.15	73.30	7	3,006	0.23%
2018/04/30	2	72.80	2	73.30	73.00	0	2,964	0.00%
2018/04/27	3	72.00	0	0.00	72.00	3	2,924	0.10%
2018/04/26	3	75.50	2	76.95	74.70	1	2,810	0.04%
2018/04/25	4	75.03	2	75.25	75.50	2	2,836	0.07%
2018/04/24	2	75.60	0	0.00	76.80	2	2,821	0.07%
2018/04/23	3	80.60	0	0.00	78.00	3	2,818	0.11%
2018/04/20	1	84.00	2	85.00	84.10	-1	2,781	-0.04%
2018/04/19	4	84.53	1	85.30	84.50	3	2,823	0.11%
2018/04/18	1	87.90	0	0.00	87.60	1	2,796	0.04%
2018/04/16	7	88.01	7	88.40	88.50	0	2,770	0.00%
2018/04/13	1	90.20	2	90.55	90.50	-1	2,746	-0.04%
2018/04/12	3	89.83	2	90.30	89.80	1	2,750	0.04%
2018/04/11	0	0.00	0	91.00	89.50	0	2,745	0.00%
2018/04/10	0	0.00	3	90.93	91.00	-3	2,771	-0.11%
2018/04/09	3	89.80	1	89.00	87.50	2	2,778	0.07%
2018/04/03	5	91.72	10	90.70	91.70	-5	2,747	-0.18%
2018/03/31	0	0.00	1	93.80	93.80	-1	2,815	-0.04%
2018/03/30	0	0.00	1	95.00	94.40	-1	2,830	-0.04%
2018/03/27	1	97.70	0	0.00	96.60	1	2,851	0.04%
2018/03/26	3	95.73	3	96.27	95.60	0	2,946	0.00%
2018/03/23	14	95.42	1	96.00	95.10	13	3,061	0.42%
2018/03/22	29	99.81	10	101.15	98.10	19	3,053	0.62%
2018/03/21	15	101.37	30	103.00	101.50	-15	3,027	-0.50%
2018/03/20	7	105.64	14	105.29	105.00	-7	2,991	-0.23%
2018/03/19	9	107.56	6	108.75	106.00	3	3,025	0.10%
2018/03/16	13	106.58	28	108.07	110.00	-15	3,068	-0.49%
2018/03/15	9	106.94	10	106.60	108.00	-1	3,106	-0.03%
2018/03/14	3	104.33	3	103.83	103.00	0	3,108	0.00%
2018/03/13	2	104.00	2	104.00	105.00	0	3,203	0.00%
2018/03/12	4	102.75	1	102.50	102.00	3	3,292	0.09%
2018/03/09	1	103.00	0	0.00	103.00	1	3,384	0.03%
2018/03/08	1	102.50	1	103.00	102.50	0	3,408	0.00%
2018/03/07	0	0.00	1	102.00	102.00	-1	3,449	-0.03%
2018/03/06	16	105.25	7	105.21	104.00	9	3,500	0.26%
2018/03/05	3	105.33	7	105.71	105.50	-4	3,508	-0.11%
2018/03/02	18	105.28	2	105.25	104.00	16	3,521	0.45%
2018/03/01	3	109.33	2	110.00	109.50	1	3,489	0.03%
2018/02/27	4	109.38	4	110.38	109.50	0	3,476	0.00%
2018/02/26	7	110.64	21	109.57	109.50	-14	3,510	-0.40%
2018/02/23	7	110.71	5	110.50	111.00	2	3,484	0.06%
2018/02/21	3	107.17	7	105.43	106.50	-4	3,435	-0.12%
2018/02/09	1	94.80	1	100.50	101.00	0	3,417	0.00%
2018/02/08	5	99.02	5	100.70	99.30	0	3,395	0.00%
2018/02/07	0	0.00	5	99.20	98.10	-5	3,375	-0.15%
2018/02/06	1	98.00	11	95.74	95.40	-10	3,387	-0.30%
2018/02/05	4	100.55	0	0.00	100.50	4	3,360	0.12%
2018/02/02	5	105.10	4	105.38	105.00	1	3,340	0.03%
2018/02/01	1	104.50	6	106.50	107.50	-5	3,346	-0.15%
2018/01/30	5	103.70	2	104.25	103.00	3	3,368	0.09%
2018/01/29	0	0.00	4	105.88	106.50	-4	3,358	-0.12%
2018/01/24	1	100.50	0	0.00	101.50	1	3,406	0.03%
2018/01/23	2	100.50	0	0.00	100.50	2	3,434	0.06%
2018/01/22	0	0.00	1	101.00	101.50	-1	3,522	-0.03%
2018/01/19	10	99.68	5	101.46	99.10	5	3,508	0.14%
2018/01/18	0	0.00	7	103.50	103.50	-7	3,441	-0.20%
2018/01/17	52	104.20	8	103.69	103.00	44	3,398	1.29%
2018/01/16	6	110.50	6	111.00	110.00	0	3,336	0.00%
2018/01/15	7	113.50	3	114.33	113.00	4	3,331	0.12%
2018/01/12	2	108.75	3	107.00	109.00	-1	3,324	-0.03%
2018/01/10	2	101.25	1	102.50	102.00	1	3,310	0.03%
2018/01/09	1	101.00	2	102.00	103.50	-1	3,324	-0.03%
2018/01/08	1	103.00	1	103.50	103.00	0	3,371	0.00%
2018/01/05	5	103.20	4	103.75	102.50	1	3,374	0.03%
2018/01/04	0	0.00	7	104.86	105.50	-7	3,366	-0.21%
2018/01/03	1	107.00	3	105.67	104.50	-2	3,380	-0.06%
2018/01/02	5	102.40	3	102.17	104.00	2	3,441	0.06%