台勝科 (3532)-凱基-虎尾券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

股價
167.0
漲跌
▼3.0
漲幅
-1.76%
成交量
948張
產業
上市半導體類股
660人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	168.50	0	168.50	167.00	1	1,360	0.07%
2024/05/07	1	167.50	0	0.00	170.50	1	1,348	0.07%
2024/05/02	4	173.50	2	175.00	173.00	2	1,332	0.15%
2024/04/30	0	0.00	2	181.00	176.50	-2	1,351	-0.15%
2024/04/29	1	181.50	5	180.50	181.50	-4	1,342	-0.30%
2024/04/26	1	176.00	1	178.00	176.50	0	1,310	0.00%
2024/04/25	0.2	176.50	1	177.00	175.50	-0.8	1,304	-0.06%
2024/04/24	0	0.00	8	176.25	177.50	-8	1,292	-0.62%
2024/04/23	3	169.17	2	167.51	171.00	1	1,264	0.08%
2024/04/22	2	164.50	0	0.00	165.50	2	1,259	0.16%
2024/04/19	3	166.50	0.1	164.77	164.50	2.9	1,252	0.23%
2024/04/18	0	0.00	7	171.36	174.00	-7	1,229	-0.57%
2024/04/17	5	168.90	0	0.00	169.50	5	1,227	0.41%
2024/04/16	2	165.00	0	0.00	165.00	2	1,228	0.16%
2024/04/15	1	169.50	0	0.00	171.00	1	1,229	0.08%
2024/04/12	0	0.00	1	174.00	174.50	-1	1,220	-0.08%
2024/04/11	0	0.00	6	173.08	173.00	-6	1,212	-0.49%
2024/04/10	2	173.50	3	172.83	173.00	-1	1,220	-0.08%
2024/04/09	0	0.00	1	169.00	169.00	-1	1,222	-0.08%
2024/04/08	0	0.00	1	169.50	170.50	-1	1,232	-0.08%
2024/04/02	0	0.00	1	168.00	168.00	-1	1,296	-0.08%
2024/04/01	0	0.00	0.5	168.00	168.50	-0.5	1,455	-0.03%
2024/03/29	0	0.00	7	165.57	166.50	-7	1,502	-0.47%
2024/03/25	0	0.00	1	169.50	168.00	-1	1,987	-0.05%
2024/03/22	0	0.00	6	168.67	168.00	-6	2,089	-0.29%
2024/03/21	4	164.13	2	165.50	165.50	2	2,217	0.09%
2024/03/20	1	164.00	4	162.50	161.00	-3	2,458	-0.12%
2024/03/19	5	164.00	2	160.50	163.00	3	2,457	0.12%
2024/03/18	3	159.50	0	0.00	160.00	3	2,461	0.12%
2024/03/14	0	0.00	2	166.25	164.50	-2	2,539	-0.08%
2024/03/13	1	167.00	6	167.00	162.50	-5	2,604	-0.19%
2024/03/12	7	165.79	1	166.00	166.00	6	2,580	0.23%
2024/03/08	7	166.57	5	166.80	162.50	2	2,551	0.08%
2024/03/07	7	162.07	2	161.50	161.00	5	2,438	0.21%
2024/03/04	1	157.50	1	158.50	159.00	0	2,476	0.00%
2024/02/27	2	160.25	0	0.00	157.50	2	2,494	0.08%
2024/02/26	0	0.00	1	160.00	161.00	-1	2,496	-0.04%
2024/02/23	1	162.00	4	162.50	160.50	-3	2,495	-0.12%
2024/02/22	6	159.00	2	155.50	160.00	4	2,501	0.16%
2024/02/21	1.1	156.00	0	0.00	154.50	1.1	2,495	0.04%
2024/02/15	1	157.50	2	158.00	156.50	-1	2,488	-0.04%
2024/02/02	0	0.00	1	161.00	161.50	-1	2,486	-0.04%
2024/02/01	2	161.25	0	0.00	161.50	2	2,489	0.08%
2024/01/30	0	0.00	1	165.50	163.50	-1	2,532	-0.04%
2024/01/25	0	0.00	4	166.00	164.50	-4	2,558	-0.16%
2024/01/24	4	164.00	1	165.00	164.50	3	2,579	0.12%
2024/01/23	2	160.50	0	0.00	161.00	2	2,560	0.08%
2024/01/22	0	0.00	1	161.50	161.50	-1	2,549	-0.04%
2024/01/19	3	158.67	0	0.00	160.00	3	2,552	0.12%
2024/01/17	1	157.00	0	0.00	158.50	1	2,545	0.04%
2024/01/16	1	162.50	0	0.00	162.00	1	2,524	0.04%
2024/01/11	1	164.50	1	165.00	165.00	0	2,511	0.00%
2024/01/10	1	163.00	0	0.00	163.50	1	2,505	0.04%
2024/01/08	1	164.50	0	0.00	164.00	1	2,494	0.04%
2024/01/05	1	163.00	0	0.00	164.00	1	2,504	0.04%
2024/01/04	1	165.00	0	0.00	164.50	1	2,509	0.04%
2023/12/29	3	169.83	0	0.00	168.50	3	2,473	0.12%
2023/12/28	2	171.25	1	172.50	171.50	1	2,447	0.04%
2023/12/27	4	173.88	1	172.00	172.00	3	2,397	0.13%
2023/12/26	1	189.50	1	190.50	189.00	0	2,237	0.00%
2023/12/22	0	0.00	8	187.00	188.00	-8	2,126	-0.38%
2023/12/21	8	188.44	7.5	185.73	189.00	0.5	2,068	0.02%
2023/12/20	9	189.56	4	188.75	184.00	5	1,945	0.26%
2023/12/19	4	180.88	0	0.00	184.00	4	1,654	0.24%
2023/12/18	1	184.50	3	185.50	180.50	-2	1,542	-0.13%
2023/12/15	9	179.56	7	176.14	183.50	2	1,366	0.15%
2023/12/14	2	167.00	0	0.00	167.00	2	1,108	0.18%
2023/12/12	2	167.50	0	0.00	165.00	2	1,071	0.19%
2023/12/08	0	0.00	2	165.50	160.50	-2	989	-0.20%
2023/12/07	0	0.00	1	157.50	155.50	-1	910	-0.11%
2023/12/06	1	159.00	0	0.00	157.50	1	906	0.11%
2023/12/01	0	0.00	1	162.00	162.00	-1	882	-0.11%
2023/11/30	0	0.00	4	164.50	164.00	-4	874	-0.46%
2023/11/28	0	0.00	4	159.00	159.00	-4	820	-0.49%
2023/11/24	4	154.00	0	0.00	155.00	4	805	0.50%
2023/11/17	0	0.00	11	159.50	159.00	-11	759	-1.45%
2023/11/16	0	0.00	1	157.50	157.50	-1	754	-0.13%
2023/11/15	0	0.00	6	157.50	157.00	-6	750	-0.80%
2023/11/13	0	0.00	4	161.25	158.50	-4	742	-0.54%
2023/11/10	3	160.33	1	159.50	160.00	2	748	0.27%
2023/11/08	1	155.00	1	156.50	156.50	0	752	0.00%
2023/11/07	0	0.00	3	161.67	160.50	-3	724	-0.41%
2023/11/06	3	159.00	8	159.44	161.00	-5	728	-0.69%
2023/11/01	0	0.00	1	156.00	155.50	-1	746	-0.13%
2023/10/31	0	0.00	1.5	155.16	155.50	-1.5	726	-0.21%
2023/10/30	0	0.00	1	155.50	155.00	-1	745	-0.13%
2023/10/27	0	0.00	1	155.00	155.00	-1	750	-0.13%
2023/10/24	1	151.00	0	0.00	153.50	1	835	0.12%
2023/10/20	0	0.00	1	149.50	151.50	-1	886	-0.11%
2023/10/19	2	151.50	0	0.00	151.50	2	895	0.22%
2023/10/18	1	152.50	2	154.75	153.50	-1	909	-0.11%
2023/10/16	0	0.00	1	156.50	152.50	-1	923	-0.11%
2023/10/13	1	156.50	4.1	156.07	155.50	-3.1	944	-0.33%
2023/10/12	0	0.00	4	153.63	153.50	-4	964	-0.41%
2023/10/11	3	153.50	0	0.00	153.00	3	1,007	0.30%
2023/10/06	0	0.00	1.1	150.00	150.50	-1.1	1,020	-0.11%
2023/09/22	1	143.02	1	142.00	143.50	0	1,162	0.00%
2023/09/18	1	148.50	1	149.00	148.50	0	1,235	0.00%
2023/09/15	0	0.00	0.2	150.00	150.00	-0.2	1,243	-0.02%
2023/09/14	1.5	149.34	0	0.00	149.50	1.5	1,244	0.12%
2023/09/13	1	148.00	4	147.50	148.50	-3	1,249	-0.24%
2023/09/12	4	146.88	0	0.00	146.50	4	1,269	0.32%
2023/09/11	0	0.00	1	144.00	143.50	-1	1,308	-0.08%
2023/09/08	1	143.50	0	0.00	143.50	1	1,363	0.07%
2023/09/05	4	146.00	0	0.00	146.50	4	1,429	0.28%
2023/08/31	0	0.00	2	143.00	144.00	-2	1,576	-0.13%
2023/08/30	2	143.50	0	0.00	143.00	2	1,612	0.12%
2023/08/28	0	0.00	1	142.00	141.50	-1	1,714	-0.06%
2023/08/23	0.1	141.00	0	0.00	140.00	0.1	1,920	0.01%
2023/08/22	1	139.00	0	0.00	138.00	1	1,935	0.05%
2023/08/18	3	138.84	0	0.00	138.00	3	1,939	0.16%
2023/08/17	1	140.91	0.2	140.25	140.50	0.8	1,936	0.04%
2023/08/14	3	138.83	1	140.50	140.00	2	1,928	0.10%
2023/08/10	2	145.00	0.3	146.00	146.50	1.8	1,909	0.09%
2023/08/09	1	147.50	0.1	146.00	145.00	0.9	1,902	0.05%
2023/08/08	2.1	147.55	1	147.50	147.50	1.1	1,887	0.06%
2023/08/07	2.5	150.90	0	0.00	150.50	2.5	1,882	0.13%
2023/08/04	2	152.75	1	153.50	153.00	1	1,874	0.05%
2023/08/02	4.1	155.02	0	0.00	153.00	4.1	1,871	0.22%
2023/07/27	1	162.50	0	0.00	162.50	1	1,807	0.06%
2023/07/26	1	162.50	1	163.50	162.00	0	1,764	0.00%
2023/07/25	0	0.00	5	163.10	164.00	-5	1,760	-0.28%
2023/07/24	0	0.00	1	158.00	158.50	-1	1,740	-0.06%
2023/07/21	1.1	159.95	2	159.25	159.50	-0.9	1,773	-0.05%
2023/07/19	1	161.59	0	0.00	161.50	1	1,795	0.06%
2023/07/18	0	0.00	1	161.00	165.50	-1	1,785	-0.06%
2023/07/17	4.2	167.29	4	164.50	164.50	0.2	1,782	0.01%
2023/07/14	1	167.50	4	167.38	169.00	-3	1,772	-0.17%
2023/07/13	2	165.75	1	167.00	161.50	1	1,733	0.06%
2023/07/12	1	165.00	5	160.70	164.00	-4	1,702	-0.23%
2023/07/11	6.1	159.15	1	160.00	158.50	5.1	1,663	0.31%
2023/07/07	2	160.50	0	0.00	160.00	2	1,656	0.12%
2023/07/06	0	0.00	1.1	161.95	161.00	-1.1	1,657	-0.07%
2023/07/05	1.1	161.05	0	0.00	161.00	1.1	1,658	0.06%
2023/07/04	0.1	164.50	1	167.00	164.00	-0.9	1,646	-0.05%
2023/06/28	0	0.00	4	169.75	167.00	-4	1,679	-0.24%
2023/06/27	4	169.00	1	167.50	167.50	3	1,687	0.18%
2023/06/20	1	165.00	1	165.00	165.00	0	1,761	0.00%
2023/06/19	4.5	168.50	0	0.00	168.00	4.5	1,804	0.25%
2023/06/16	3	166.00	1	167.50	166.50	2	1,827	0.11%
2023/06/14	4	167.13	6	164.00	167.50	-2	1,892	-0.11%
2023/06/13	7	163.86	0	0.00	163.50	7	1,928	0.36%
2023/06/12	1	158.00	1	158.50	158.00	0	1,926	0.00%
2023/06/06	0	0.00	3	165.00	165.00	-3	1,907	-0.16%
2023/06/05	0	0.00	3	168.17	165.00	-3	2,015	-0.15%
2023/06/02	5	168.30	3	168.67	168.50	2	1,985	0.10%
2023/06/01	1	164.50	0	0.00	163.50	1	1,922	0.05%
2023/05/31	0	0.00	5	164.50	166.00	-5	1,898	-0.26%
2023/05/30	6	165.50	4	164.88	164.50	2	1,849	0.11%
2023/05/29	0	0.00	23	157.39	157.00	-23	1,725	-1.33%
2023/05/26	3	153.00	1	154.50	153.00	2	1,712	0.12%
2023/05/24	0	0.00	1	151.00	151.00	-1	1,723	-0.06%
2023/05/19	0	0.00	3	152.17	150.00	-3	1,735	-0.17%
2023/05/18	2	151.00	0	0.00	151.00	2	1,739	0.12%
2023/05/12	1	145.00	0	0.00	145.50	1	1,744	0.06%
2023/05/09	15	151.00	0	0.00	149.50	15	1,765	0.85%
2023/05/08	0	0.00	6	151.50	151.50	-6	1,788	-0.34%
2023/05/05	6	150.00	3	150.00	150.00	3	1,837	0.16%
2023/05/03	0	0.00	1	148.00	148.50	-1	1,873	-0.05%
2023/05/02	0	0.00	3	149.00	150.50	-3	1,879	-0.16%
2023/04/28	3	148.00	0	0.00	149.00	3	1,894	0.16%
2023/04/27	2.1	145.77	0	0.00	144.50	2.1	1,886	0.11%
2023/04/26	2	144.00	0	0.00	145.00	2	1,866	0.11%
2023/04/25	14	146.32	1	148.50	145.50	13	1,830	0.71%
2023/04/21	0	0.00	1.3	151.50	151.50	-1.3	1,797	-0.07%
2023/04/20	1	151.50	0	0.00	151.00	1	1,799	0.06%
2023/04/19	1	156.50	0	0.00	154.50	1	1,798	0.06%
2023/04/18	1	162.00	2	162.00	159.00	-1	1,781	-0.06%
2023/04/17	1	162.00	8	161.94	161.50	-7	1,773	-0.39%
2023/04/14	2	161.25	0	0.00	161.50	2	1,771	0.11%
2023/04/13	3	158.50	0	0.00	158.50	3	1,776	0.17%
2023/04/12	1	163.00	0	0.00	162.50	1	1,777	0.06%
2023/04/06	4	161.25	0	0.00	160.50	4	1,780	0.22%
2023/03/31	1	166.00	1	167.50	166.00	0	1,766	0.00%
2023/03/28	0.3	164.00	0	0.00	164.00	0.3	1,753	0.02%
2023/03/27	0	0.00	1	169.00	168.50	-1	1,732	-0.06%
2023/03/24	2.8	172.73	4	170.00	170.00	-1.3	1,732	-0.07%
2023/03/23	1	171.00	12	171.33	171.50	-11	1,683	-0.65%
2023/03/22	8.3	169.98	15	169.03	170.00	-6.8	1,637	-0.41%
2023/03/21	3	168.33	0	0.00	165.50	3	1,595	0.19%
2023/03/17	3	168.82	11	169.77	165.00	-8	1,563	-0.51%
2023/03/16	11	165.64	1	166.50	165.50	10	1,467	0.68%
2023/03/15	0	0.00	3	161.83	161.00	-3	1,405	-0.21%
2023/03/14	4	159.25	0	0.00	158.50	4	1,418	0.28%
2023/03/13	1	155.50	0	0.00	156.00	1	1,422	0.07%
2023/03/10	3	159.83	0	0.00	159.00	3	1,416	0.21%
2023/03/09	6	166.58	10	166.75	165.50	-4	1,433	-0.28%
2023/03/08	16	163.19	6	163.08	165.50	10	1,402	0.71%
2023/03/07	0	0.00	5	155.50	155.50	-5	1,372	-0.36%
2023/03/06	5	153.50	1	154.00	154.50	4	1,387	0.29%
2023/03/02	1	149.00	0	0.00	150.00	1	1,505	0.07%
2023/02/23	1	151.50	0	0.00	152.50	1	1,528	0.07%
2023/02/22	0	0.00	1	150.50	150.50	-1	1,543	-0.06%
2023/02/21	1	156.50	3	157.33	155.50	-2	1,551	-0.13%
2023/02/20	4	156.00	0	0.00	156.50	4	1,586	0.25%
2023/02/17	0	0.00	2	153.75	153.00	-2	1,631	-0.12%
2023/02/16	2	156.00	2	155.00	155.50	0	1,680	0.00%
2023/02/08	0	0.00	1	159.50	160.00	-1	1,971	-0.05%
2023/02/06	1	155.59	2	156.50	156.00	-1	2,037	-0.05%
2023/02/03	2	164.00	4	161.50	163.00	-2	2,033	-0.10%
2023/02/02	12	160.58	6	161.08	161.50	6	2,006	0.30%
2023/02/01	0	0.00	1	156.00	156.00	-1	2,010	-0.05%
2023/01/31	0	0.00	3	155.00	155.50	-3	2,087	-0.14%
2023/01/30	1	153.00	1	152.50	152.50	0	2,114	0.00%
2023/01/13	0	0.00	1	148.00	148.50	-1	2,216	-0.05%
2023/01/11	0	0.00	1	150.00	149.50	-1	2,302	-0.04%
2023/01/10	3	150.33	4	149.88	149.00	-1	2,337	-0.04%
2023/01/09	4	148.25	3	150.17	150.50	1	2,362	0.04%
2023/01/04	1	141.00	0	0.00	141.50	1	2,460	0.04%
2022/12/30	2	137.00	0	0.00	136.00	2	2,510	0.08%
2022/12/28	1	138.00	1	137.00	136.50	0	2,557	0.00%
2022/12/27	2	142.75	1	143.50	143.50	1	2,578	0.04%
2022/12/20	1	150.00	0	0.00	143.50	1	2,774	0.04%
2022/12/16	2	150.00	0	0.00	152.00	2	2,859	0.07%
2022/12/15	0	0.00	2	154.50	153.50	-2	2,868	-0.07%
2022/12/14	2	155.00	0	0.00	155.00	2	2,882	0.07%
2022/12/12	2	152.00	1	151.00	152.00	1	2,897	0.03%
2022/12/09	1	152.00	0	0.00	152.00	1	2,913	0.03%
2022/12/08	1	154.00	0	0.00	153.50	1	2,929	0.03%
2022/12/07	4	154.88	1	152.50	152.00	3	2,954	0.10%
2022/12/06	1.2	159.75	0	0.00	157.00	1.2	2,970	0.04%
2022/12/05	0	0.00	1	165.50	165.50	-1	2,972	-0.03%
2022/12/02	1	162.00	1	161.00	162.00	0	2,989	0.00%
2022/12/01	3	162.17	1	160.00	160.00	2	3,009	0.07%
2022/11/30	1	156.50	2	157.00	157.00	-1	3,003	-0.03%
2022/11/29	3	154.00	2	156.50	154.50	1	3,021	0.03%
2022/11/28	1	163.50	1	164.00	164.00	0	2,951	0.00%
2022/11/25	1	167.50	6	171.25	166.50	-5	2,986	-0.17%
2022/11/24	4	172.00	4	170.00	172.00	0	2,977	0.00%
2022/11/22	1	164.00	0	0.00	165.50	1	2,973	0.03%
2022/11/21	1	167.50	0	0.00	165.50	1	3,003	0.03%
2022/11/18	0.1	163.00	0	0.00	164.00	0.1	3,047	0.00%
2022/11/17	0	0.00	2	165.75	167.50	-2	3,058	-0.07%
2022/11/16	3	165.83	6	166.75	167.00	-3	3,061	-0.10%
2022/11/15	7	166.71	1	166.50	167.50	6	3,052	0.20%
2022/11/14	1	164.50	7	161.79	164.50	-6	3,073	-0.20%
2022/11/11	9	165.83	6	166.42	163.50	3	3,123	0.10%
2022/11/10	3	158.83	2	158.50	158.50	1	3,083	0.03%
2022/11/09	3	158.00	1	155.00	157.00	2	3,221	0.06%
2022/11/08	0	0.00	2	156.50	153.00	-2	3,325	-0.06%
2022/11/07	1	151.00	4	152.88	151.50	-3	3,364	-0.09%
2022/11/04	0	0.00	1	147.50	150.50	-1	3,468	-0.03%
2022/11/03	2	148.75	3	148.33	148.50	-1	3,550	-0.03%
2022/11/02	3	146.83	3.1	146.31	145.50	-0.1	3,577	0.00%
2022/11/01	1	144.00	2	145.75	144.50	-1	3,572	-0.03%
2022/10/31	2	144.25	2	144.00	145.50	0	3,610	0.00%
2022/10/28	1	140.53	2	141.50	140.50	-1	3,620	-0.03%
2022/10/27	3	144.83	2	144.75	145.50	1	3,615	0.03%
2022/10/26	3	138.67	3	138.67	139.00	0	3,593	0.00%
2022/10/25	0	139.00	0	0.00	137.50	0	3,576	0.00%
2022/10/24	2	142.00	5	141.30	139.50	-3	3,572	-0.08%
2022/10/20	8	139.31	8	139.13	137.00	0	3,638	0.00%
2022/10/19	2	141.75	1	141.50	139.00	1	3,638	0.03%
2022/10/18	5	140.00	5	139.00	139.50	0	3,670	0.00%
2022/10/17	1	137.50	0	0.00	139.00	1	3,808	0.03%
2022/10/14	1	139.00	2	132.00	139.00	-1	3,907	-0.03%
2022/10/13	3	126.67	2	133.00	126.50	1	4,037	0.02%
2022/10/12	8	134.19	1	134.50	134.00	7	4,053	0.17%
2022/10/11	0	0.00	7	132.00	132.50	-7	4,073	-0.17%
2022/10/07	0	0.00	2	143.75	143.00	-2	4,102	-0.05%
2022/10/06	1	146.00	1	146.00	146.50	0	4,149	0.00%
2022/10/05	3	146.33	2	149.00	144.00	1	4,184	0.02%
2022/10/04	3	143.17	4	142.50	144.00	-1	4,191	-0.02%
2022/10/03	4	136.75	2	139.50	139.00	2	4,205	0.05%
2022/09/30	1	137.00	0	0.00	137.00	1	4,299	0.02%
2022/09/29	8	139.06	4	136.13	135.00	4	4,369	0.09%
2022/09/28	1	136.01	12	139.04	135.50	-11	4,441	-0.25%
2022/09/26	3	149.33	2	145.50	144.00	1	4,558	0.02%
2022/09/23	3	157.00	3	159.50	154.50	0	4,650	0.00%
2022/09/22	3	156.50	0	0.00	161.00	3	4,696	0.06%
2022/09/21	1	159.00	0	0.00	159.50	1	4,756	0.02%
2022/09/19	3	164.33	0	0.00	162.50	3	4,983	0.06%
2022/09/15	0	0.00	1	174.50	169.50	-1	5,174	-0.02%
2022/09/14	1	169.00	6	173.33	174.00	-5	5,280	-0.09%
2022/09/13	1	180.00	3	177.00	176.50	-2	5,378	-0.04%
2022/09/12	5	179.00	0	0.00	177.00	5	5,467	0.09%
2022/09/08	1	168.00	1	171.00	171.00	0	5,626	0.00%
2022/09/06	2	166.75	0	0.00	166.50	2	5,733	0.03%
2022/09/05	0	0.00	3	174.50	168.00	-3	5,818	-0.05%
2022/09/02	5	176.00	2	176.50	174.50	3	5,894	0.05%
2022/08/31	1	175.00	5	176.80	183.00	-4	6,090	-0.07%
2022/08/30	6	175.67	2	178.00	178.00	4	6,139	0.07%
2022/08/26	2	184.50	2	181.00	181.00	0	6,402	0.00%
2022/08/23	1	177.50	1	179.00	179.00	0	6,797	0.00%
2022/08/22	1	181.00	2	179.00	177.50	-1	7,045	-0.01%
2022/08/19	1	184.50	1	184.00	183.50	0	7,252	0.00%
2022/08/17	39	184.53	38	185.00	183.00	1	7,423	0.01%
2022/08/16	1	189.00	4	188.00	185.50	-3	7,524	-0.04%
2022/08/15	4	183.50	1	184.50	186.00	3	7,476	0.04%
2022/08/12	2	174.75	0	0.00	176.50	2	7,450	0.03%
2022/08/11	4	170.75	4	172.25	173.00	0	7,652	0.00%
2022/08/10	0	163.00	0	0.00	162.00	0	7,819	0.00%
2022/08/08	0	0.00	1	171.00	174.50	-1	8,565	-0.01%
2022/08/05	1	172.50	1	172.00	173.50	0	8,735	0.00%
2022/08/03	1	165.50	1	166.00	165.00	0	9,066	0.00%
2022/08/02	2	163.50	2	165.00	167.00	0	9,204	0.00%
2022/07/29	0	0.00	0	171.00	172.00	0	9,459	0.00%
2022/07/28	1	175.50	4	173.75	168.50	-3	9,627	-0.03%
2022/07/27	4	171.88	1	165.50	173.00	3	9,699	0.03%
2022/07/22	2	179.75	3.1	179.54	177.50	-1.1	9,819	-0.01%
2022/07/21	3	174.33	3	176.83	180.00	0	9,807	0.00%
2022/07/20	2	169.50	3	169.50	170.00	-1	9,789	-0.01%
2022/07/18	0	0.00	1	166.50	166.00	-1	9,823	-0.01%
2022/07/15	2	164.50	3	161.00	165.00	-1	9,838	-0.01%
2022/07/14	4.6	158.61	1	160.00	160.50	3.6	9,894	0.04%
2022/07/13	6.2	158.87	0	0.00	154.00	6.2	9,905	0.06%
2022/07/12	0	0.00	6	153.00	153.00	-6	9,934	-0.06%
2022/07/11	3.2	168.19	1	164.00	164.00	2.2	10,019	0.02%
2022/07/08	0	0.00	3	169.83	165.50	-3	10,062	-0.03%
2022/07/07	8	162.69	4	166.38	167.00	4	10,008	0.04%
2022/07/06	3	161.33	1	163.50	157.50	2	9,944	0.02%
2022/07/05	2	160.02	8	162.00	167.00	-6	9,961	-0.06%
2022/07/04	5	167.00	2	166.50	165.00	3	9,906	0.03%
2022/07/01	4	174.27	3	175.50	164.00	1	9,873	0.01%
2022/06/30	0.1	178.00	1	178.00	176.50	-1	9,868	-0.01%
2022/06/29	2	184.75	1.1	185.45	185.50	1	9,965	0.01%
2022/06/28	0	0.00	2	186.25	188.50	-2	10,053	-0.02%
2022/06/27	3	195.17	3	195.00	194.00	0	10,018	0.00%
2022/06/24	3.1	187.40	2	185.75	184.50	1.1	10,160	0.01%
2022/06/23	1	187.50	0	0.00	188.00	1	10,236	0.01%
2022/06/22	2.6	191.83	4	203.50	187.50	-1.5	10,215	-0.01%
2022/06/21	5	204.60	1	204.00	203.50	4	10,153	0.04%
2022/06/20	3.1	202.52	1	203.49	198.50	2	10,157	0.02%
2022/06/17	3	207.67	1	210.00	206.50	2	10,182	0.02%
2022/06/16	1	224.00	1	223.00	220.00	0	10,130	0.00%
2022/06/15	1.2	230.00	0	0.00	229.00	1.2	10,301	0.01%
2022/06/13	5	238.80	0.1	236.00	233.00	5	10,309	0.05%
2022/06/10	2.1	236.54	4	237.25	250.00	-2	10,277	-0.02%
2022/06/09	2	245.25	1.2	244.20	246.00	0.8	10,312	0.01%
2022/06/08	1	242.50	2	243.50	244.00	-1	10,249	-0.01%
2022/06/07	4	243.90	3	243.67	242.50	1	10,242	0.01%
2022/06/06	6.1	256.00	7	257.79	253.50	-1	10,140	-0.01%
2022/06/02	3	267.00	1.5	266.00	265.00	1.5	9,988	0.02%
2022/06/01	0	0.00	1	259.46	259.00	-1	9,830	-0.01%
2022/05/31	3	258.66	2	257.75	259.50	1	9,742	0.01%
2022/05/30	1	254.50	2	255.75	254.50	-1	9,590	-0.01%
2022/05/27	3	240.17	4	241.63	244.50	-1	9,412	-0.01%
2022/05/26	3	231.67	4	231.25	232.00	-1	9,208	-0.01%
2022/05/25	1	226.03	1	228.50	229.50	0	9,074	0.00%
2022/05/24	2	222.25	1	224.50	221.50	1	8,933	0.01%
2022/05/23	0	240.67	0	0.00	237.00	0	8,774	0.00%
2022/05/20	4	243.75	3	243.83	243.00	1	8,674	0.01%
2022/05/19	0	0.00	2	246.25	245.50	-2	8,568	-0.02%
2022/05/18	10	245.40	11	244.09	246.00	-1	8,321	-0.01%
2022/05/17	8	240.75	10	240.30	249.00	-2	8,075	-0.02%
2022/05/16	22.1	241.83	21	247.36	232.00	1.1	7,754	0.01%
2022/05/13	1	215.50	2	222.50	229.00	-1	7,375	-0.01%
2022/05/12	1	209.00	0.1	213.00	208.50	0.9	7,403	0.01%
2022/05/11	3	216.83	6	215.00	218.00	-3	7,443	-0.04%
2022/05/10	6	210.75	2	204.75	213.00	4	7,301	0.05%
2022/05/09	2	208.50	3	204.33	202.00	-1	7,198	-0.01%
2022/05/06	5	213.90	15	212.67	214.00	-10	7,135	-0.14%
2022/05/05	11	218.32	3	210.83	221.00	8	7,016	0.11%
2022/05/04	1.1	203.68	3	209.67	201.00	-1.9	6,855	-0.03%
2022/05/03	3	200.50	0	0.00	200.50	3	6,761	0.04%
2022/04/29	0	0.00	3	202.50	195.00	-3	6,757	-0.04%
2022/04/28	8	200.94	2	197.25	196.50	6	6,692	0.09%
2022/04/27	2	195.00	2	194.75	195.00	0	6,556	0.00%
2022/04/26	5	206.20	3	207.83	202.50	2	6,412	0.03%
2022/04/25	1	205.00	1	209.00	212.50	0	6,317	0.00%
2022/04/22	7	215.86	13	216.81	213.00	-6	6,264	-0.10%
2022/04/21	4	230.63	2	229.75	231.00	2	6,129	0.03%
2022/04/20	2	224.25	1	226.50	224.50	1	6,074	0.02%
2022/04/19	2	230.00	1	230.50	223.50	1	5,995	0.02%
2022/04/15	4	235.00	1	233.50	228.00	3	5,882	0.05%
2022/04/14	6	268.00	5	258.80	250.50	1	5,784	0.02%
2022/04/13	17	256.12	6	258.75	259.00	11	5,740	0.19%
2022/04/12	1	256.50	3	257.00	250.50	-2	5,712	-0.04%
2022/04/11	3.1	255.66	1	265.50	252.50	2.1	5,680	0.04%
2022/04/08	6	273.25	5	269.50	267.50	1	5,586	0.02%
2022/04/07	3.3	271.34	2	277.25	269.00	1.3	5,556	0.02%
2022/04/06	4	278.50	1	275.00	278.50	3	5,474	0.05%
2022/04/01	12	275.21	2	285.50	281.00	10	5,339	0.19%
2022/03/31	3	291.00	2	294.00	289.50	1	5,203	0.02%
2022/03/30	2	291.00	1	287.50	289.00	1	5,114	0.02%
2022/03/29	1.2	305.83	1	289.00	289.00	0.2	5,103	0.00%
2022/03/28	3	317.17	3	316.17	301.00	0	4,898	0.00%
2022/03/25	2	336.25	1	372.00	334.00	1	4,773	0.02%
2022/03/24	3	374.67	3	368.00	371.00	0	4,706	0.00%
2022/03/23	2	367.75	2.9	369.87	372.50	-0.9	4,705	-0.02%
2022/03/22	1	348.50	1	358.00	368.00	0	4,721	0.00%
2022/03/21	4	355.50	4.2	342.10	358.00	-0.2	4,660	0.00%
2022/03/18	4.2	329.82	4.1	335.15	347.50	0.1	4,635	0.00%
2022/03/17	2	306.50	2	316.75	317.00	0	4,536	0.00%
2022/03/16	1	286.00	1	288.50	288.50	0	4,634	0.00%
2022/03/15	0	0.00	0	298.00	285.00	0	4,686	0.00%
2022/03/14	17	315.06	28.1	310.82	308.50	-11.1	4,754	-0.23%
2022/03/11	1	294.00	2	289.25	294.00	-1	4,619	-0.02%
2022/03/10	11	288.59	11	287.77	287.00	0	4,611	0.00%
2022/03/08	2	261.54	0	0.00	260.50	2	4,621	0.04%
2022/03/07	1.1	274.29	11	276.14	274.50	-10	4,751	-0.21%
2022/03/04	11.1	285.99	1	282.00	286.00	10.1	4,906	0.20%
2022/03/03	1	286.00	2.1	285.76	285.00	-1.1	5,076	-0.02%
2022/03/02	0	0.00	4	282.75	281.50	-4	5,105	-0.08%
2022/03/01	1	261.34	1	263.50	276.00	0	5,162	0.00%
2022/02/25	16	260.56	6.5	258.38	257.00	9.5	5,419	0.18%
2022/02/24	2	254.75	0	0.00	253.50	2	5,548	0.04%
2022/02/23	1	266.50	0	0.00	266.00	1	5,637	0.02%
2022/02/18	0.1	279.00	0	0.00	280.50	0.1	5,638	0.00%
2022/02/15	0.1	288.00	0	0.00	283.00	0.1	5,512	0.00%
2022/02/14	6	297.50	6	296.00	291.50	0	5,466	0.00%
2022/02/10	0	0.00	2	253.00	268.50	-2	5,144	-0.04%
2022/02/09	2	251.00	0	0.00	250.50	2	5,027	0.04%
2022/02/08	3	241.33	3	244.17	241.00	0	4,983	0.00%
2022/01/26	4	278.75	4	281.00	282.00	0	4,842	0.00%
2022/01/25	1	280.00	5	273.70	276.50	-4	4,835	-0.08%
2022/01/24	6	279.00	2	268.25	280.00	4	4,805	0.08%
2022/01/19	3	272.00	3	268.33	272.00	0	4,739	0.00%
2022/01/17	3	267.33	2	271.75	270.50	1	4,734	0.02%
2022/01/14	2	259.00	3	265.00	266.50	-1	4,685	-0.02%
2022/01/13	3	265.67	2	263.25	264.50	1	4,685	0.02%
2022/01/11	1	265.50	1	261.50	260.00	0	4,629	0.00%
2022/01/06	1	274.00	1	277.50	274.00	0	4,548	0.00%
2022/01/05	1	279.00	1	275.00	279.50	0	4,502	0.00%
2022/01/03	1	296.00	2	293.75	288.00	-1	4,444	-0.02%
2021/12/30	2	291.50	1	291.50	290.00	1	4,433	0.02%
2021/12/28	0	0.00	1	300.00	292.50	-1	4,443	-0.02%
2021/12/27	3	299.00	2	297.00	297.00	1	4,461	0.02%
2021/12/24	3	298.50	3	300.33	304.00	0	4,435	0.00%
2021/12/22	3	286.00	4	291.13	286.00	-1	4,254	-0.02%
2021/12/21	4	291.13	3	290.67	290.50	1	4,227	0.02%
2021/12/20	2	288.00	2	294.50	288.00	0	4,176	0.00%
2021/12/17	3	293.00	7	293.64	294.50	-4	4,130	-0.10%
2021/12/16	7	302.86	4	303.75	302.00	3	4,063	0.07%
2021/12/15	5	288.60	4	287.50	284.50	1	3,906	0.03%
2021/12/14	0	0.00	0.5	288.00	288.00	-0.5	3,814	-0.01%
2021/12/13	4	294.00	5	299.60	292.00	-1	3,704	-0.03%
2021/12/10	10	291.15	9	295.44	297.50	1	3,530	0.03%
2021/12/09	0	0.00	2	295.00	280.00	-2	3,304	-0.06%
2021/12/08	3	286.17	5	293.60	298.00	-2	3,150	-0.06%
2021/12/07	2	267.00	5	264.00	271.00	-3	2,987	-0.10%
2021/12/06	5	260.70	2	259.25	260.50	3	2,928	0.10%
2021/12/03	2	256.75	4	258.38	255.50	-2	2,924	-0.07%
2021/12/02	3	258.67	2	264.00	257.00	1	2,870	0.03%
2021/12/01	3	262.50	1	264.00	264.00	2	2,803	0.07%
2021/11/30	0	0.00	1	266.00	250.00	-1	2,663	-0.04%
2021/11/29	2	251.75	2	252.25	242.00	0	2,474	0.00%
2021/11/26	0	0.00	0.5	234.00	235.50	-0.5	2,274	-0.02%
2021/11/25	0	0.00	3	234.33	234.00	-3	2,190	-0.14%
2021/11/24	2	231.50	3	232.00	232.00	-1	2,038	-0.05%
2021/11/23	0	0.00	10	202.00	211.00	-10	1,744	-0.57%
2021/11/22	10	209.00	10	205.70	210.00	0	1,601	0.00%
2021/11/19	10	192.50	13	191.31	191.00	-3	1,503	-0.20%
2021/11/18	3	189.17	0.1	190.00	190.00	2.9	1,494	0.20%
2021/11/17	7	182.29	7	185.29	188.50	0	1,468	0.00%
2021/11/15	2	185.75	1	185.00	185.50	1	1,468	0.07%
2021/11/11	2	186.00	11	183.14	190.00	-9	1,428	-0.63%
2021/11/10	10	184.50	4	182.75	185.50	6	1,346	0.45%
2021/11/09	0	0.00	1	169.50	169.00	-1	1,234	-0.08%
2021/11/08	7	164.93	1	165.50	164.50	6	1,252	0.48%
2021/11/05	0	0.00	1	168.50	169.00	-1	1,259	-0.08%
2021/11/02	1	167.00	1	175.00	167.50	0	1,217	0.00%
2021/11/01	0	0.00	0.1	163.00	166.50	-0.1	1,178	-0.01%
2021/10/29	1	156.00	6	156.67	157.50	-5	1,148	-0.44%
2021/10/28	2.1	157.45	0	0.00	156.00	2.1	1,121	0.18%
2021/10/27	1	151.51	6	152.67	154.50	-5	1,114	-0.45%
2021/10/26	5	151.30	2	151.50	151.00	3	1,094	0.27%
2021/10/25	2	146.75	0	0.00	147.00	2	1,074	0.19%
2021/10/22	3	153.83	4	155.63	153.50	-1	1,066	-0.09%
2021/10/21	4	158.88	1	157.00	157.00	3	1,052	0.28%
2021/10/20	1	155.00	4	155.00	154.00	-3	1,043	-0.29%
2021/10/18	0	0.00	3	153.00	148.50	-3	1,076	-0.28%
2021/10/15	4	154.63	1	156.00	156.00	3	1,097	0.27%
2021/10/08	0	0.00	2	153.75	155.50	-2	1,130	-0.18%
2021/10/07	2	153.75	2	152.50	154.00	0	1,172	0.00%
2021/10/06	0	0.00	3	149.33	144.00	-3	1,222	-0.25%
2021/10/05	4	146.88	1	147.00	150.00	3	1,243	0.24%
2021/10/01	2	157.00	5	155.50	151.00	-3	1,209	-0.25%
2021/09/30	1	161.00	0	0.00	161.00	1	1,249	0.08%
2021/09/28	6	165.08	1	164.00	163.50	5	1,242	0.40%
2021/09/23	2	173.49	0	0.00	172.00	2	1,276	0.16%
2021/09/13	0	0.00	1	183.00	179.50	-1	1,439	-0.07%
2021/09/10	1	183.00	3	178.00	184.00	-2	1,460	-0.14%
2021/09/09	3	179.15	0	0.00	179.00	3	1,515	0.20%
2021/09/08	4	177.00	0	0.00	175.00	4	1,575	0.25%
2021/09/07	0	0.00	0	188.00	187.50	0	1,544	0.00%
2021/09/06	1	189.50	0	0.00	186.50	1	1,562	0.06%
2021/09/03	3	185.33	2	188.75	189.00	1	1,550	0.06%
2021/09/02	1	183.00	0	0.00	182.00	1	1,541	0.06%
2021/09/01	0	0.00	1	188.00	188.50	-1	1,605	-0.06%
2021/08/26	3	182.50	11	182.23	180.00	-8	1,821	-0.44%
2021/08/25	2	188.25	2	182.00	185.50	0	1,868	0.00%
2021/08/24	2	185.00	0	0.00	179.50	2	1,866	0.11%
2021/08/23	1	173.13	3	173.00	176.50	-2	1,871	-0.10%
2021/08/20	3	170.50	0	0.00	170.00	3	1,891	0.16%
2021/08/19	5	168.20	4	167.63	167.00	1	1,906	0.05%
2021/08/18	4	171.25	0	0.00	173.00	4	1,988	0.20%
2021/08/17	2	171.25	1	167.50	167.00	1	2,058	0.05%
2021/08/16	2	177.50	2	179.00	177.00	0	2,060	0.00%
2021/08/13	0	0.00	1	183.50	176.50	-1	2,071	-0.05%
2021/08/12	1	188.50	0	0.00	182.00	1	2,062	0.05%
2021/08/06	1	186.50	0	0.00	186.00	1	2,260	0.04%
2021/08/03	1	191.00	1	193.50	191.00	0	2,413	0.00%
2021/08/02	1	192.50	0	0.00	191.50	1	2,466	0.04%
2021/07/30	0	0.00	2	193.50	188.00	-2	2,507	-0.08%
2021/07/29	2	191.75	1	192.00	192.00	1	2,538	0.04%
2021/07/28	1	181.00	0	0.00	189.50	1	2,568	0.04%
2021/07/27	0	0.00	3	196.50	193.50	-3	2,629	-0.11%
2021/07/26	3	200.00	0	0.00	196.00	3	2,687	0.11%
2021/07/23	1	195.00	0	0.00	193.00	1	2,734	0.04%
2021/07/22	2	199.00	0	0.00	199.50	2	2,772	0.07%
2021/07/21	2	203.50	0	0.00	204.00	2	2,815	0.07%
2021/07/19	1	204.00	0	0.00	209.00	1	3,140	0.03%
2021/07/16	0	0.00	0.3	206.98	208.00	-0.3	3,297	-0.01%
2021/07/15	1	210.00	0.2	211.00	212.00	0.8	3,554	0.02%
2021/07/13	0	0.00	2.2	208.58	220.00	-2.2	3,602	-0.06%
2021/07/12	2	198.50	0.5	199.00	200.00	1.5	3,537	0.04%
2021/07/08	0	0.00	2	196.25	193.50	-2	3,511	-0.06%
2021/07/07	2	194.25	9	197.00	197.00	-7	3,489	-0.20%
2021/07/05	0	187.50	4	185.25	187.50	-4	3,456	-0.12%
2021/07/02	4	184.63	4	185.00	184.00	0	3,528	0.00%
2021/07/01	2	182.00	11	191.00	180.00	-9	3,551	-0.25%
2021/06/30	0	0.00	5	190.50	189.00	-5	3,544	-0.14%
2021/06/28	0	0.00	3	185.00	184.00	-3	3,499	-0.09%
2021/06/25	12	184.63	1	183.00	184.00	11	3,498	0.31%
2021/06/24	1	183.50	3	179.50	182.00	-2	3,473	-0.06%
2021/06/23	2	180.50	3	178.67	178.50	-1	3,440	-0.03%
2021/06/22	4	174.75	2	173.00	172.50	2	3,385	0.06%
2021/06/21	1	176.00	0	0.00	175.50	1	3,354	0.03%
2021/06/18	10	185.40	5	188.90	179.00	5	3,336	0.15%
2021/06/17	2	186.00	25	184.10	183.00	-23	3,280	-0.70%
2021/06/16	20	178.00	2	175.25	178.00	18	3,215	0.56%
2021/06/15	5	174.50	2	177.00	177.00	3	3,210	0.09%
2021/06/11	0	0.00	1	176.00	172.50	-1	3,201	-0.03%
2021/06/10	1	173.00	0	0.00	174.50	1	3,201	0.03%
2021/06/09	4	179.38	4	182.63	176.50	0	3,179	0.00%
2021/06/08	8	183.69	5	181.80	178.00	3	3,109	0.10%
2021/06/07	0	0.00	1	173.00	172.00	-1	2,989	-0.03%
2021/06/04	6	171.00	4	172.00	170.50	2	2,978	0.07%
2021/06/03	0	0.00	1	176.50	176.00	-1	2,953	-0.03%
2021/06/02	5	170.50	8	171.44	167.50	-3	2,938	-0.10%
2021/06/01	3	166.50	0	0.00	164.00	3	2,893	0.10%
2021/05/28	0	0.00	1	168.50	167.50	-1	2,884	-0.03%
2021/05/27	1	161.50	1	168.50	168.00	0	2,863	0.00%
2021/05/26	3	169.50	1	168.00	166.00	2	2,842	0.07%
2021/05/25	0	0.00	3	171.50	171.50	-3	2,754	-0.11%
2021/05/20	1	160.50	0	0.00	157.00	1	2,717	0.04%
2021/05/19	1	161.00	1	165.50	158.50	0	2,759	0.00%
2021/05/18	1	148.00	1	151.50	158.50	0	2,787	0.00%
2021/05/17	2	152.75	2	157.00	147.00	0	2,746	0.00%
2021/05/14	2.2	145.74	2	149.00	149.00	0.2	2,659	0.01%
2021/05/12	1	136.00	1	141.00	146.00	0	2,579	0.00%
2021/05/11	0	0.00	2	149.00	145.50	-2	2,518	-0.08%
2021/05/10	1	156.50	4	168.63	155.50	-3	2,476	-0.12%
2021/05/07	4	170.88	5	170.20	171.00	-1	2,436	-0.04%
2021/05/06	0	0.00	1	170.00	167.00	-1	2,407	-0.04%
2021/05/05	1	179.00	1	180.00	171.00	0	2,408	0.00%
2021/05/04	5	186.10	2	181.75	179.50	3	2,392	0.13%
2021/04/29	3	192.00	3	186.83	192.00	0	2,314	0.00%
2021/04/28	2	195.25	1	198.50	185.00	1	2,271	0.04%
2021/04/27	0	0.00	2.1	193.83	191.50	-2.1	2,215	-0.09%
2021/04/26	0.1	193.00	4.1	202.32	195.00	-4	2,150	-0.19%
2021/04/23	6.1	195.67	3.1	191.02	196.50	3	2,025	0.15%
2021/04/22	2	187.50	3	176.00	179.00	-1	1,821	-0.05%
2021/04/21	4	176.88	7	176.36	171.50	-3	1,660	-0.18%
2021/04/20	0.1	163.50	6	160.50	168.00	-5.9	1,426	-0.42%
2021/04/19	3	152.14	3	152.33	153.00	0	1,356	0.00%
2021/04/16	0	0.00	1	145.00	147.00	-1	1,342	-0.07%
2021/04/15	1	145.00	0	0.00	145.00	1	1,366	0.07%
2021/04/13	1	144.00	21	145.67	143.50	-20	1,401	-1.43%
2021/04/12	1	145.00	1	144.50	145.50	0	1,405	0.00%
2021/04/09	0	0.00	6.3	152.11	151.00	-6.3	1,408	-0.45%
2021/04/08	5	153.20	2	154.00	152.00	3	1,408	0.21%
2021/04/07	0	0.00	6	152.00	152.00	-6	1,340	-0.45%
2021/04/06	1	139.00	0	0.00	138.50	1	1,353	0.07%
2021/04/01	0	0.00	6	136.08	137.00	-6	1,351	-0.44%
2021/03/31	6	136.50	0	0.00	135.50	6	1,356	0.44%
2021/03/30	0	0.00	1	133.50	134.00	-1	1,353	-0.07%
2021/03/29	20	137.00	1	135.50	135.00	19	1,348	1.41%
2021/03/16	3	136.50	0	0.00	136.50	3	1,513	0.20%
2021/03/15	5	134.80	0	0.00	134.00	5	1,653	0.30%
2021/03/11	1	138.00	0	0.00	138.00	1	1,688	0.06%
2021/03/09	1	136.00	0	0.00	136.50	1	1,824	0.05%
2021/03/08	1	143.00	3	143.00	143.50	-2	1,869	-0.11%
2021/03/05	3	139.00	0	0.00	141.00	3	1,941	0.15%
2021/03/03	5	142.80	2	142.50	142.50	3	2,137	0.14%
2021/03/02	3	148.00	0	0.00	149.00	3	2,159	0.14%
2021/02/25	0	0.00	1	150.00	152.00	-1	2,401	-0.04%
2021/02/19	2	155.25	9	150.78	150.00	-7	2,612	-0.27%
2021/02/18	1	144.00	9	145.83	148.50	-8	2,576	-0.31%
2021/02/17	7	139.50	4	135.50	139.50	3	2,498	0.12%
2021/02/05	3	128.17	3	129.00	127.00	0	2,481	0.00%
2021/02/03	0	0.00	2	131.50	131.00	-2	2,515	-0.08%
2021/02/02	1	130.50	0	0.00	130.50	1	2,543	0.04%
2021/02/01	6	127.17	1	127.50	126.50	5	2,556	0.20%
2021/01/29	1	128.50	0	0.00	128.00	1	2,570	0.04%
2021/01/28	3	133.00	0	0.00	132.50	3	2,580	0.12%
2021/01/27	1	140.00	0	0.00	137.50	1	2,634	0.04%
2021/01/26	1	144.00	0	0.00	143.50	1	2,620	0.04%
2021/01/21	0	0.00	2	146.25	142.50	-2	2,570	-0.08%
2021/01/19	1	145.00	8	145.06	144.50	-7	2,562	-0.27%
2021/01/18	8	143.81	0	0.00	145.00	8	2,573	0.31%
2021/01/15	1	144.00	5	143.20	141.00	-4	2,588	-0.15%
2021/01/12	0	0.00	1	141.00	140.00	-1	2,750	-0.04%
2021/01/11	4	144.38	5	143.00	145.00	-1	2,812	-0.04%
2021/01/08	7	142.36	7	141.07	143.50	0	3,039	0.00%
2021/01/06	1	138.00	0	0.00	136.50	1	3,063	0.03%
2021/01/05	0	0.00	8	137.75	140.00	-8	3,045	-0.26%
2021/01/04	7	137.57	0	0.00	138.50	7	3,031	0.23%
2020/12/31	2	137.00	4	139.63	135.00	-2	3,015	-0.07%
2020/12/30	10	137.15	1	137.00	138.50	9	2,997	0.30%
2020/12/29	5	138.50	10	136.65	135.50	-5	2,984	-0.17%
2020/12/28	1	133.00	0	0.00	132.50	1	2,966	0.03%
2020/12/25	2	133.25	0	0.00	132.50	2	2,952	0.07%
2020/12/24	3	135.00	0	0.00	135.00	3	2,941	0.10%
2020/12/18	179	139.44	179	139.12	136.00	0	2,928	0.00%	大買/大賣/
2020/12/11	0	0.00	13	136.46	135.00	-13	3,071	-0.42%
2020/12/10	5	143.60	4	140.75	138.00	1	3,028	0.03%
2020/12/09	8	151.00	0	0.00	146.00	8	2,969	0.27%
2020/12/03	0	0.00	1	146.50	142.50	-1	2,725	-0.04%
2020/12/02	3	145.50	2	146.50	145.00	1	2,634	0.04%
2020/12/01	6	144.83	2	143.75	143.50	4	2,568	0.16%
2020/11/30	0	0.00	2	149.25	146.00	-2	2,478	-0.08%
2020/11/27	0	0.00	5	134.50	136.50	-5	2,279	-0.22%
2020/11/26	113	135.03	111	135.07	135.00	2	2,264	0.09%	大買/大賣/
2020/11/25	1	136.50	0	0.00	132.00	1	2,212	0.05%
2020/11/24	6	136.00	4	135.25	137.00	2	2,159	0.09%
2020/11/23	212	131.00	216	131.69	136.00	-4	1,968	-0.20%	大買/大賣/
2020/11/20	4	120.63	1	121.50	124.00	3	1,728	0.17%
2020/11/17	2	116.75	5	117.20	116.00	-3	1,721	-0.17%
2020/11/16	5	117.50	0	0.00	117.50	5	1,731	0.29%
2020/11/12	0	0.00	6	119.00	116.50	-6	1,710	-0.35%
2020/11/11	6	120.17	0	0.00	119.50	6	1,699	0.35%
2020/11/06	1	121.50	0	0.00	121.00	1	1,672	0.06%
2020/11/05	0	0.00	1	120.00	120.00	-1	1,659	-0.06%
2020/11/04	1	120.50	8	116.19	122.00	-7	1,637	-0.43%
2020/11/03	6	114.08	0	0.00	114.50	6	1,576	0.38%
2020/11/02	1	110.00	0.5	111.00	110.00	0.5	1,561	0.03%
2020/10/28	1	117.50	4	120.00	117.00	-3	1,565	-0.19%
2020/10/27	4	120.50	0	0.00	120.50	4	1,557	0.26%
2020/10/23	9	122.50	9	123.00	121.50	0	1,529	0.00%
2020/10/21	10	122.80	10	121.45	123.00	0	1,461	0.00%
2020/10/20	177	123.84	177	123.88	122.00	0	1,445	0.00%	大買/大賣/
2020/10/19	14	119.86	16	119.50	120.00	-2	1,351	-0.15%
2020/10/16	3	121.17	50	119.33	122.50	-47	1,284	-3.66%
2020/10/15	143	112.79	134	113.62	112.00	9	1,056	0.85%	大買/大賣/
2020/10/13	2	104.00	0	0.00	104.50	2	1,000	0.20%
2020/10/12	0	0.00	2	106.50	104.50	-2	1,006	-0.20%
2020/10/08	1	107.00	0	0.00	107.50	1	1,018	0.10%
2020/10/05	3	111.50	1	111.00	108.00	2	1,079	0.19%
2020/09/30	0	0.00	1	104.00	105.00	-1	1,075	-0.09%
2020/09/28	1	105.00	0	0.00	105.00	1	1,140	0.09%
2020/09/25	0	0.00	1	101.00	103.00	-1	1,169	-0.09%
2020/09/24	2	104.00	0	0.00	103.00	2	1,185	0.17%
2020/09/21	4	108.50	12	108.50	108.50	-8	1,290	-0.62%
2020/09/18	1	115.00	0	0.00	112.00	1	1,353	0.07%
2020/09/16	0	0.00	1	107.00	107.00	-1	1,346	-0.07%
2020/09/14	1	105.50	0	0.00	106.00	1	1,527	0.07%
2020/09/11	0	0.00	4	105.25	104.50	-4	1,578	-0.25%
2020/09/10	12	106.00	2	105.75	106.00	10	1,600	0.62%
2020/09/09	2	103.25	0	0.00	104.00	2	1,610	0.12%
2020/09/02	1	103.00	1	105.00	103.50	0	1,692	0.00%
2020/09/01	1	105.00	0.3	108.00	105.50	0.7	1,719	0.04%
2020/08/28	0	0.00	1	103.00	104.00	-1	1,722	-0.06%
2020/08/26	1	105.00	1	107.50	107.50	0	1,726	0.00%
2020/08/20	3	104.33	2	104.50	106.00	1	1,726	0.06%
2020/08/19	1	115.00	0	0.00	115.00	1	1,730	0.06%
2020/08/18	0	0.00	1	119.00	119.00	-1	1,733	-0.06%
2020/08/13	4	120.50	56	121.21	120.00	-52	1,745	-2.98%
2020/08/12	0	0.00	2	124.75	124.50	-2	1,736	-0.12%
2020/08/10	7	126.00	4	126.50	126.50	3	1,758	0.17%
2020/08/07	2	127.50	1	126.00	126.00	1	1,771	0.06%
2020/08/06	1	127.50	1	127.50	128.50	0	1,785	0.00%
2020/08/05	0	0.00	2	128.00	127.00	-2	1,806	-0.11%
2020/08/04	2	125.75	1	126.00	126.00	1	1,829	0.05%
2020/08/03	2	126.50	0	0.00	126.50	2	1,879	0.11%
2020/07/31	1	129.50	1	130.00	130.00	0	1,940	0.00%
2020/07/30	2	128.50	1	130.00	130.00	1	2,044	0.05%
2020/07/29	3	128.33	0	0.00	128.00	3	2,140	0.14%
2020/07/28	1	132.00	0	0.00	128.50	1	2,255	0.04%
2020/07/27	1	128.50	0	0.00	127.50	1	2,324	0.04%
2020/07/23	7	135.00	1	135.50	135.50	6	2,340	0.26%
2020/07/22	0	0.00	1	134.00	133.50	-1	2,340	-0.04%
2020/07/21	1	135.00	0	0.00	135.00	1	2,352	0.04%
2020/07/17	1	129.00	0	0.00	128.50	1	2,375	0.04%
2020/07/15	0	0.00	3	134.17	134.00	-3	2,561	-0.12%
2020/07/14	1	133.50	1	134.50	133.50	0	2,566	0.00%
2020/07/13	1	136.50	0	0.00	135.50	1	2,554	0.04%
2020/07/09	0	0.00	8	134.75	135.00	-8	2,537	-0.32%
2020/07/08	7	135.07	0	0.00	134.50	7	2,519	0.28%
2020/07/06	1	136.00	1	135.50	136.00	0	2,475	0.00%
2020/07/03	15	133.97	0	0.00	133.00	15	2,472	0.61%
2020/07/01	1	135.00	3	136.00	135.50	-2	2,453	-0.08%
2020/06/29	0	0.00	1	131.00	131.00	-1	2,364	-0.04%
2020/06/24	11	130.86	0	0.00	129.00	11	2,307	0.48%
2020/06/23	31	129.98	1	131.00	130.50	30	2,263	1.33%
2020/06/22	7	129.00	0	0.00	130.00	7	2,204	0.32%
2020/06/19	1	134.00	1	136.00	132.00	0	2,191	0.00%
2020/06/17	3	137.00	0	0.00	137.00	3	2,101	0.14%
2020/06/16	2	140.75	0	0.00	140.50	2	2,115	0.09%
2020/06/09	2	148.25	1	150.00	147.50	1	2,475	0.04%
2020/06/08	7	149.00	0	0.00	152.00	7	2,564	0.27%
2020/06/05	8	151.00	0	0.00	150.00	8	2,588	0.31%
2020/05/27	0	0.00	3	155.67	151.00	-3	2,862	-0.10%
2020/05/26	5	156.50	3	157.00	157.00	2	2,889	0.07%
2020/05/21	0	0.00	1	154.50	153.00	-1	3,025	-0.03%
2020/05/20	1	155.00	0	0.00	153.50	1	3,059	0.03%
2020/05/19	1	151.50	0	0.00	150.50	1	3,163	0.03%
2020/05/14	0	0.00	3	157.50	156.00	-3	3,579	-0.08%
2020/05/13	2	158.75	0	0.00	160.00	2	3,585	0.06%
2020/05/11	0	0.00	1	160.50	155.50	-1	3,545	-0.03%
2020/05/08	2	164.00	6	164.00	161.50	-4	3,509	-0.11%
2020/05/07	5	162.40	2	162.25	161.50	3	3,461	0.09%
2020/05/06	5	159.70	4	162.25	158.00	1	3,397	0.03%
2020/05/05	1	157.00	2.7	158.17	154.00	-1.7	3,306	-0.05%
2020/05/04	0	0.00	4	149.63	154.00	-4	3,212	-0.12%
2020/04/30	5.5	148.18	7	147.14	148.50	-1.5	3,093	-0.05%
2020/04/28	2	139.50	2	142.00	137.50	0	2,987	0.00%
2020/04/27	1	136.50	1	137.00	139.00	0	2,981	0.00%
2020/04/24	3	136.33	0	0.00	136.00	3	2,972	0.10%
2020/04/23	0	0.00	7	140.57	139.00	-7	2,955	-0.24%
2020/04/22	8	137.31	3	135.83	139.00	5	2,934	0.17%
2020/04/21	21	141.07	16	142.44	134.50	5	2,926	0.17%
2020/04/20	18	142.61	21	139.29	144.50	-3	2,812	-0.11%
2020/04/17	2	134.25	0	0.00	131.50	2	2,738	0.07%
2020/04/15	1	132.00	5	132.90	134.00	-4	2,709	-0.15%
2020/04/14	3	130.67	0	0.00	132.50	3	2,689	0.11%
2020/04/08	0	0.00	1	132.50	136.00	-1	2,680	-0.04%
2020/04/07	2	131.00	3	132.17	132.50	-1	2,656	-0.04%
2020/04/06	2	126.50	0	0.00	126.50	2	2,639	0.08%
2020/04/01	1	125.50	0	0.00	125.50	1	2,636	0.04%
2020/03/30	0	0.00	3	128.17	129.00	-3	2,644	-0.11%
2020/03/26	1	127.50	1	130.50	131.50	0	2,599	0.00%
2020/03/25	5	133.30	0	0.00	132.00	5	2,572	0.19%
2020/03/24	4	138.25	3	137.67	135.00	1	2,507	0.04%
2020/03/23	0	0.00	1	137.50	135.00	-1	2,486	-0.04%
2020/03/20	1	132.00	1	135.00	138.00	0	2,463	0.00%
2020/03/19	4	127.50	10.5	131.79	126.00	-6.5	2,428	-0.27%
2020/03/18	9	141.72	5	147.00	133.50	4	2,322	0.17%
2020/03/17	13	139.73	19	140.50	143.00	-6	2,229	-0.27%
2020/03/16	0	0.00	1	143.00	134.00	-1	2,134	-0.05%
2020/03/13	0	0.00	2	140.25	139.00	-2	2,085	-0.10%
2020/03/12	2	139.50	1	143.00	146.00	1	1,968	0.05%
2020/03/11	2	144.50	2	146.75	141.00	0	1,856	0.00%
2020/03/10	26	145.88	28	146.41	150.50	-2	1,808	-0.11%
2020/03/06	1	141.50	2	143.25	142.00	-1	1,687	-0.06%
2020/03/05	1	145.50	0	0.00	146.00	1	1,665	0.06%
2020/03/04	4	140.00	9	140.94	142.00	-5	1,597	-0.31%
2020/03/03	4	140.75	1	146.00	138.00	3	1,566	0.19%
2020/03/02	2	143.25	1	144.50	142.00	1	1,528	0.07%
2020/02/27	1	137.00	2	139.25	140.00	-1	1,479	-0.07%
2020/02/26	2	141.50	2	143.50	139.50	0	1,431	0.00%
2020/02/25	1	137.00	1	139.00	140.50	0	1,353	0.00%
2020/02/24	1	143.00	0	0.00	143.50	1	1,294	0.08%
2020/02/21	1	146.00	4	147.50	147.00	-3	1,247	-0.24%
2020/02/20	7	144.21	12	144.71	148.00	-5	1,205	-0.41%
2020/02/19	7	141.71	7	140.07	144.00	0	1,088	0.00%
2020/02/18	2	131.75	2	133.00	131.00	0	885	0.00%
2020/02/17	7	128.79	13	124.54	130.50	-6	748	-0.80%
2020/02/14	5	117.70	1	118.50	119.00	4	628	0.64%
2020/02/12	3	115.67	0	0.00	116.00	3	609	0.49%
2020/02/10	0	0.00	2	115.25	115.50	-2	619	-0.32%
2020/02/07	0	0.00	1	113.50	113.00	-1	626	-0.16%
2020/02/06	1	115.50	5	113.30	115.50	-4	648	-0.62%
2020/02/05	2	110.50	0	0.00	110.00	2	639	0.31%
2020/01/15	1	110.00	2	110.75	112.00	-1	695	-0.14%
2020/01/14	6	112.42	1	111.00	111.00	5	695	0.72%
2020/01/13	1	111.00	0	0.00	112.50	1	717	0.14%
2020/01/08	2	112.25	0	0.00	111.50	2	842	0.24%
2020/01/03	0	0.00	1	115.50	116.50	-1	924	-0.11%
2020/01/02	0	0.00	1	118.50	119.00	-1	919	-0.11%
2019/12/26	1	118.50	0	0.00	119.00	1	923	0.11%
2019/12/25	0	0.00	1	118.00	119.00	-1	922	-0.11%
2019/12/19	0	0.00	2	115.00	113.00	-2	881	-0.23%
2019/12/18	2	117.50	1	117.00	115.00	1	875	0.11%
2019/12/06	1	113.50	0	0.00	112.50	1	848	0.12%
2019/12/05	0	0.00	1	114.00	114.50	-1	845	-0.12%
2019/12/04	2	111.00	2	111.00	111.00	0	836	0.00%
2019/11/29	1	108.00	0	0.00	108.00	1	841	0.12%
2019/11/25	1	108.50	0	0.00	109.00	1	846	0.12%
2019/11/18	1	112.50	0	0.00	112.00	1	844	0.12%
2019/11/06	0	0.00	3	120.50	120.50	-3	874	-0.34%
2019/11/05	2	120.00	1	122.00	122.00	1	892	0.11%
2019/11/04	1	118.00	0	0.00	116.00	1	865	0.12%
2019/10/25	3	123.50	3	122.50	121.00	0	845	0.00%
2019/10/22	0	0.00	1	120.50	118.00	-1	838	-0.12%
2019/10/21	4	121.75	0	0.00	121.00	4	822	0.49%
2019/10/18	4	121.00	7	118.64	119.00	-3	789	-0.38%
2019/10/17	0	0.00	10	113.50	114.50	-10	686	-1.46%
2019/10/16	0	0.00	1	114.00	114.00	-1	682	-0.15%
2019/10/15	2	113.25	1	113.00	113.00	1	667	0.15%
2019/10/14	0	0.00	1	111.50	111.00	-1	656	-0.15%
2019/10/08	0	0.00	4.5	104.50	105.00	-4.5	614	-0.73%
2019/10/02	1	103.50	1	104.00	104.00	0	663	0.00%
2019/09/19	2	104.50	0	0.00	104.00	2	769	0.26%
2019/09/18	1	102.50	0	0.00	103.00	1	829	0.12%
2019/09/16	5	102.00	0	0.00	102.00	5	965	0.52%
2019/09/12	5	102.00	0	0.00	102.00	5	1,015	0.49%
2019/09/06	0	0.00	2	104.00	104.00	-2	1,102	-0.18%
2019/09/03	2	105.00	0	0.00	105.50	2	1,113	0.18%
2019/08/20	1	106.00	0	0.00	105.50	1	1,204	0.08%
2019/08/15	0	0.00	1	104.50	103.00	-1	1,206	-0.08%
2019/08/08	1	100.00	0	0.00	101.50	1	1,204	0.08%
2019/07/25	0	0.00	4	113.38	116.00	-4	1,209	-0.33%
2019/07/24	4	113.63	0	0.00	113.50	4	1,199	0.33%
2019/07/23	0	0.00	5	110.50	109.00	-5	1,186	-0.42%
2019/07/22	5	109.00	2	109.00	109.00	3	1,191	0.25%
2019/07/12	2	110.50	0	0.00	107.50	2	1,325	0.15%
2019/07/09	1	120.00	2	120.50	120.50	-1	1,305	-0.08%
2019/07/05	0	0.00	5	123.20	123.00	-5	1,308	-0.38%
2019/07/03	0	0.00	1	123.00	121.50	-1	1,368	-0.07%
2019/07/01	1	123.50	1	124.00	124.00	0	1,351	0.00%
2019/06/28	1	122.00	1	122.50	121.50	0	1,349	0.00%
2019/06/27	1	123.50	0	0.00	121.50	1	1,375	0.07%
2019/06/26	5	123.40	5	123.60	123.50	0	1,365	0.00%
2019/06/25	2	122.50	1	123.00	126.00	1	1,345	0.07%
2019/06/21	1	120.00	2	122.75	125.00	-1	1,231	-0.08%
2019/06/20	0	0.00	4	117.13	120.50	-4	1,171	-0.34%
2019/06/19	4	114.50	3	111.00	115.50	1	1,136	0.09%
2019/06/18	1	109.50	5	108.80	108.00	-4	1,113	-0.36%
2019/06/17	3	109.00	1	107.00	108.50	2	1,184	0.17%
2019/06/14	1	105.50	1	106.50	105.50	0	1,183	0.00%
2019/06/12	2	104.75	0	0.00	105.00	2	1,199	0.17%
2019/06/11	0	0.00	1	104.00	104.50	-1	1,207	-0.08%
2019/06/10	1	101.00	4	101.63	102.00	-3	1,206	-0.25%
2019/06/06	4	99.93	0	0.00	99.90	4	1,219	0.33%
2019/06/05	2	103.00	3	104.33	102.00	-1	1,226	-0.08%
2019/06/04	0.1	102.50	3	102.00	103.00	-2.9	1,245	-0.23%
2019/06/03	6	101.33	1	101.50	101.50	5	1,262	0.40%
2019/05/31	1	102.00	4	101.63	103.00	-3	1,291	-0.23%
2019/05/30	2	99.20	6	98.77	99.70	-4	1,312	-0.30%
2019/05/29	8	98.86	1	99.00	98.30	7	1,313	0.53%
2019/05/28	1	103.00	0	0.00	102.00	1	1,307	0.08%
2019/05/27	0	0.00	5	102.50	102.50	-5	1,329	-0.38%
2019/05/24	1	102.50	0	0.00	102.00	1	1,394	0.07%
2019/05/23	5	101.00	0	0.00	101.00	5	1,446	0.35%
2019/05/22	1.2	104.00	0	0.00	104.00	1.2	1,457	0.08%
2019/05/21	0	0.00	1	101.00	104.50	-1	1,480	-0.07%
2019/05/17	2.5	103.80	1	105.00	103.00	1.5	1,505	0.10%
2019/05/16	0.1	103.50	0	0.00	103.50	0.1	1,514	0.01%
2019/05/15	2	107.00	1	107.50	107.00	1	1,550	0.06%
2019/05/14	2	102.50	2	103.75	106.00	0	1,619	0.00%
2019/05/13	0	0.00	1	107.00	105.50	-1	1,656	-0.06%
2019/05/10	2	110.00	1	111.50	109.00	1	1,666	0.06%
2019/05/09	1	111.00	0	0.00	110.00	1	1,670	0.06%
2019/05/08	2.1	112.55	3	113.33	113.50	-0.9	1,682	-0.05%
2019/05/07	2	114.00	2	114.50	113.50	0	1,715	0.00%
2019/05/06	1	115.50	0	0.00	115.50	1	1,774	0.06%
2019/05/03	1	118.00	1	118.50	119.00	0	1,782	0.00%
2019/05/02	2	117.25	2	117.75	117.00	0	1,787	0.00%
2019/04/30	3	117.50	3	117.17	117.50	0	1,806	0.00%
2019/04/29	2	120.50	1	122.50	118.50	1	1,845	0.05%
2019/04/26	2	123.00	2	122.25	123.00	0	1,860	0.00%
2019/04/24	6	124.25	6	125.08	121.50	0	1,866	0.00%
2019/04/23	4	122.25	4.5	122.72	123.50	-0.5	1,834	-0.03%
2019/04/22	8	122.13	16	122.06	122.00	-8	1,841	-0.43%
2019/04/19	2	119.50	3	120.17	120.00	-1	1,834	-0.05%
2019/04/18	16	122.69	34	123.51	118.50	-18	1,859	-0.97%
2019/04/17	23	123.17	10	123.25	122.50	13	1,828	0.71%
2019/04/15	0	0.00	1	120.50	120.50	-1	1,826	-0.05%
2019/04/11	2	120.75	3	122.00	119.00	-1	1,837	-0.05%
2019/04/09	0	0.00	3	122.00	122.50	-3	1,827	-0.16%
2019/04/08	1	119.50	0	0.00	119.00	1	1,809	0.06%
2019/04/03	1	120.00	3	119.33	118.50	-2	1,818	-0.11%
2019/04/02	4	118.50	8	118.38	119.00	-4	1,844	-0.22%
2019/04/01	10	119.10	5	118.40	117.00	5	1,881	0.27%
2019/03/29	1	115.50	3	116.00	117.00	-2	1,849	-0.11%
2019/03/28	1	115.50	1	117.00	115.50	0	1,891	0.00%
2019/03/27	2	116.00	6	115.50	115.50	-4	1,948	-0.21%
2019/03/25	0	0.00	1	113.50	115.50	-1	1,994	-0.05%
2019/03/22	6	117.08	0	0.00	116.50	6	1,992	0.30%
2019/03/21	4	116.63	5	118.40	116.50	-1	2,003	-0.05%
2019/03/20	56	117.69	57	117.83	118.00	-1	2,013	-0.05%
2019/03/19	7	112.86	3	112.17	111.50	4	1,995	0.20%
2019/03/18	2	111.00	3	111.50	110.50	-1	2,006	-0.05%
2019/03/15	1	112.50	2	112.25	112.00	-1	2,045	-0.05%
2019/03/14	7	111.07	0	0.00	110.00	7	2,082	0.34%
2019/03/13	0	0.00	1	111.50	111.50	-1	2,132	-0.05%
2019/03/12	3	113.50	2	114.00	111.50	1	2,168	0.05%
2019/03/11	2	111.50	2	112.00	112.00	0	2,194	0.00%
2019/03/08	3	109.50	4	109.88	110.50	-1	2,274	-0.04%
2019/03/07	3	111.00	9	111.67	110.00	-6	2,342	-0.26%
2019/03/06	3	115.17	1	116.00	113.00	2	2,430	0.08%
2019/03/05	2	116.50	1	117.50	116.00	1	2,512	0.04%
2019/03/04	1	119.50	1	120.50	119.00	0	2,535	0.00%
2019/02/27	3	120.17	8	119.44	119.50	-5	2,544	-0.20%
2019/02/26	5	122.50	5	124.60	121.50	0	2,540	0.00%
2019/02/25	76.5	122.29	75	121.10	122.00	1.5	2,547	0.06%
2019/02/22	3	128.33	3	128.83	127.00	0	2,592	0.00%
2019/02/21	6	126.00	6	123.67	126.00	0	2,580	0.00%
2019/02/20	2	128.25	2	126.00	125.00	0	2,604	0.00%
2019/02/15	46	126.15	46	126.02	125.00	0	2,676	0.00%
2019/02/14	32	128.92	33	129.12	128.00	-1	2,701	-0.04%
2019/02/13	5	128.90	9	127.67	132.00	-4	2,692	-0.15%
2019/02/12	11	126.05	8.5	125.35	125.00	2.5	2,668	0.09%
2019/02/11	2	121.50	4	122.13	120.50	-2	2,746	-0.07%
2019/01/30	2	123.00	2	122.00	122.00	0	2,828	0.00%
2019/01/29	2	120.75	2	120.00	120.50	0	2,867	0.00%
2019/01/28	2	125.00	6	125.83	123.00	-4	2,907	-0.14%
2019/01/25	27	123.31	28	123.54	124.00	-1	3,007	-0.03%
2019/01/24	2	118.75	0	0.00	118.00	2	3,048	0.07%
2019/01/23	0	0.00	1	117.00	118.00	-1	3,066	-0.03%
2019/01/22	26	119.31	26	119.37	117.50	0	3,101	0.00%
2019/01/21	8	118.06	4	117.75	119.50	4	3,153	0.13%
2019/01/18	1	110.50	1	111.50	114.50	0	3,148	0.00%
2019/01/17	3	114.17	3	114.00	113.00	0	3,166	0.00%
2019/01/16	4	114.75	3	115.33	114.00	1	3,213	0.03%
2019/01/15	2	112.75	2	114.75	115.50	0	3,232	0.00%
2019/01/14	3	113.00	3	113.83	113.00	0	3,243	0.00%
2019/01/11	1	117.00	7	118.00	116.00	-6	3,252	-0.18%
2019/01/10	11	118.86	7	119.57	117.00	4	3,276	0.12%
2019/01/09	8	118.88	7	118.21	118.00	1	3,283	0.03%
2019/01/08	1	116.00	1	115.50	115.00	0	3,320	0.00%
2019/01/07	3	115.33	3	115.83	115.00	0	3,341	0.00%
2019/01/04	2	110.75	2	111.00	113.00	0	3,375	0.00%
2019/01/03	1	114.50	3	114.50	113.00	-2	3,405	-0.06%
2019/01/02	1	118.00	0	0.00	116.50	1	3,479	0.03%
2018/12/28	5	116.80	3	117.33	118.00	2	3,554	0.06%
2018/12/27	6	117.83	4	118.25	117.50	2	3,591	0.06%
2018/12/26	2	116.50	2	114.25	112.00	0	3,594	0.00%
2018/12/25	4	112.75	3	112.00	115.00	1	3,613	0.03%
2018/12/24	14	118.43	13	118.08	118.00	1	3,593	0.03%
2018/12/22	0.5	123.50	2	123.25	124.00	-1.5	3,569	-0.04%
2018/12/21	11	122.41	9	122.22	126.00	2	3,639	0.05%
2018/12/20	43	123.55	42	123.62	122.00	1	3,621	0.03%
2018/12/19	2	132.00	1	134.00	130.00	1	3,628	0.03%
2018/12/18	5	132.90	5	133.40	133.00	0	3,598	0.00%
2018/12/17	24	136.73	24	136.96	134.50	0	3,770	0.00%
2018/12/14	1	135.50	1	137.50	135.00	0	3,997	0.00%
2018/12/13	11	139.05	23	140.11	139.00	-12	4,105	-0.29%
2018/12/12	27	140.98	13	140.46	140.50	14	4,263	0.33%
2018/12/11	50	134.64	50	135.34	133.50	0	4,294	0.00%
2018/12/10	2	131.00	6	134.50	133.00	-4	4,302	-0.09%
2018/12/07	14	136.71	10	135.75	139.00	4	4,307	0.09%
2018/12/06	2	133.00	3	130.83	130.50	-1	4,400	-0.02%
2018/12/05	12	140.38	11	141.00	139.50	1	4,404	0.02%
2018/12/04	5	145.90	2	146.50	146.50	3	4,487	0.07%
2018/12/03	13	151.12	15	150.43	150.00	-2	4,524	-0.04%
2018/11/30	17	142.35	27	142.44	142.50	-10	4,539	-0.22%
2018/11/29	57	143.48	45	141.51	140.00	12	4,561	0.26%
2018/11/28	5	131.90	7	130.14	132.00	-2	4,594	-0.04%
2018/11/27	6	125.75	8	125.25	128.00	-2	4,522	-0.04%
2018/11/26	3	122.50	2	122.00	123.00	1	4,566	0.02%
2018/11/23	4	121.50	4	122.38	120.50	0	4,728	0.00%
2018/11/22	8	125.25	30	123.48	121.50	-22	4,911	-0.45%
2018/11/21	60	125.81	41	125.34	125.50	19	4,960	0.38%
2018/11/20	5	120.30	6	117.92	121.00	-1	4,931	-0.02%
2018/11/19	7	117.57	6	117.00	119.00	1	4,933	0.02%
2018/11/16	20	115.90	20	116.50	116.00	0	5,029	0.00%
2018/11/15	1	115.00	0	0.00	116.50	1	5,075	0.02%
2018/11/14	9	115.44	9.6	114.86	114.50	-0.6	5,099	-0.01%
2018/11/13	4	115.63	3	116.17	117.00	1	5,110	0.02%
2018/11/12	5	115.90	4	114.00	116.50	1	5,143	0.02%
2018/11/09	1	113.50	2	113.50	115.00	-1	5,172	-0.02%
2018/11/08	6	119.92	19	120.42	114.00	-13	5,209	-0.25%
2018/11/07	25	117.16	15	115.73	119.50	10	5,139	0.19%
2018/11/06	2	111.50	2	114.75	109.50	0	5,093	0.00%
2018/11/05	6	113.92	6	114.75	117.00	0	5,093	0.00%
2018/11/02	26	116.77	23	116.61	112.00	3	5,059	0.06%
2018/11/01	16	113.97	27	110.28	113.50	-11	4,960	-0.22%
2018/10/31	18	105.36	3	103.67	105.50	15	4,869	0.31%
2018/10/30	2	97.05	3.5	96.63	96.20	-1.5	4,887	-0.03%
2018/10/29	2	96.45	3	94.03	97.20	-1	4,966	-0.02%
2018/10/26	3	93.50	0	0.00	92.10	3	4,932	0.06%
2018/10/25	3	96.53	4	95.88	95.00	-1	4,962	-0.02%
2018/10/24	16	105.47	18	105.56	105.50	-2	4,985	-0.04%
2018/10/23	7	112.21	8	112.88	109.00	-1	4,991	-0.02%
2018/10/22	9	116.94	6	117.17	118.00	3	5,020	0.06%
2018/10/19	1	110.50	2	112.25	114.50	-1	5,166	-0.02%
2018/10/18	11	121.41	9.5	121.42	118.00	1.5	5,300	0.03%
2018/10/17	5	123.80	3	123.00	121.00	2	5,319	0.04%
2018/10/16	16	120.16	20	120.33	121.00	-4	5,339	-0.07%
2018/10/15	1	118.00	1	117.00	118.00	0	5,354	0.00%
2018/10/12	3	115.50	5	115.20	117.00	-2	5,480	-0.04%
2018/10/11	3	113.00	6	114.67	112.50	-3	5,553	-0.05%
2018/10/09	3	122.17	3	121.83	124.50	0	5,624	0.00%
2018/10/08	4	122.88	4	126.50	118.00	0	5,600	0.00%
2018/10/05	3	133.00	4	135.88	130.00	-1	5,592	-0.02%
2018/10/04	4	142.00	3	142.83	143.50	1	5,610	0.02%
2018/10/03	5	142.40	4.5	142.22	139.00	0.5	5,632	0.01%
2018/10/01	4	149.75	1	151.00	151.00	3	5,681	0.05%
2018/09/28	5	153.90	5	152.50	150.00	0	5,755	0.00%
2018/09/27	0.5	152.00	0	0.00	152.00	0.5	5,850	0.01%
2018/09/26	1	165.00	7	165.50	163.00	-6	5,841	-0.10%
2018/09/25	0	0.00	1	163.00	163.00	-1	5,820	-0.02%
2018/09/12	21	81.40	14	80.91	79.30	7	5,881	0.12%
2018/09/11	13	85.36	5	86.96	85.40	8	5,808	0.14%
2018/09/10	2	89.60	0	0.00	89.60	2	5,642	0.04%
2018/09/07	12	104.50	5	103.20	99.50	7	5,558	0.13%
2018/09/06	2	107.00	4	107.88	108.50	-2	5,410	-0.04%
2018/09/05	2	107.25	8	107.31	105.50	-6	5,398	-0.11%
2018/09/04	7	107.00	2	106.50	107.50	5	5,477	0.09%
2018/09/03	87	105.47	87	105.94	104.50	0	5,508	0.00%
2018/08/31	0	0.00	12	108.83	110.00	-12	5,439	-0.22%
2018/08/30	31	112.66	18	112.72	111.00	13	5,435	0.24%
2018/08/29	1	110.00	3	109.50	110.50	-2	5,400	-0.04%
2018/08/28	55	109.95	60	110.05	109.00	-5	5,469	-0.09%
2018/08/27	42	110.69	34	110.59	113.00	8	5,437	0.15%
2018/08/24	12	106.58	11	106.14	107.50	1	5,506	0.02%
2018/08/23	2	111.50	1	113.00	110.50	1	5,728	0.02%
2018/08/22	35	110.39	38	110.64	113.50	-3	5,988	-0.05%
2018/08/21	10	109.05	9	109.00	112.50	1	6,261	0.02%
2018/08/20	23	110.63	14	111.39	109.50	9	6,248	0.14%
2018/08/17	20	119.35	14	120.61	118.00	6	6,190	0.10%
2018/08/16	7	118.64	7	119.36	123.00	0	6,289	0.00%
2018/08/15	8	119.00	4	118.38	117.00	4	6,444	0.06%
2018/08/14	5	117.70	4	119.38	121.00	1	6,587	0.02%
2018/08/13	6	122.00	3	124.33	121.00	3	6,624	0.05%
2018/08/10	7	131.43	4	132.88	130.00	3	6,714	0.04%
2018/08/09	1	133.00	1	132.50	132.00	0	7,007	0.00%
2018/08/08	10	134.05	7	134.57	134.00	3	7,354	0.04%
2018/08/07	38	135.74	38	136.51	138.00	0	7,725	0.00%
2018/08/06	4	133.25	3	132.83	133.00	1	7,937	0.01%
2018/08/03	4	139.25	3	140.33	138.50	1	8,077	0.01%
2018/08/02	3	140.00	1	141.50	139.00	2	8,111	0.02%
2018/08/01	4	146.13	4	148.50	146.00	0	8,123	0.00%
2018/07/31	2	148.75	0	0.00	148.00	2	8,167	0.02%
2018/07/30	0	0.00	5	148.40	146.00	-5	8,164	-0.06%
2018/07/27	5	150.00	1	151.00	152.00	4	8,160	0.05%
2018/07/26	0	0.00	4	151.75	148.50	-4	8,187	-0.05%
2018/07/25	2	152.50	10	154.95	150.50	-8	8,191	-0.10%
2018/07/24	8	144.50	4.1	145.27	147.00	3.9	8,093	0.05%
2018/07/23	3	140.33	1	140.00	141.00	2	8,084	0.02%
2018/07/20	4	153.00	4	151.50	147.50	0	8,061	0.00%
2018/07/19	45	151.29	41	151.06	149.00	4	8,046	0.05%
2018/07/18	3	149.83	8	153.13	148.00	-5	8,115	-0.06%
2018/07/17	25	159.10	46.3	156.95	150.50	-21.3	8,119	-0.26%
2018/07/16	68	151.15	45	150.28	154.50	23	8,009	0.29%
2018/07/13	33	147.48	30	147.67	144.50	3	7,954	0.04%
2018/07/12	4	146.38	0	0.00	144.50	4	7,955	0.05%
2018/07/11	2	141.75	2	145.75	144.00	0	7,990	0.00%
2018/07/10	54.1	143.37	59	144.73	146.50	-4.9	8,057	-0.06%
2018/07/09	9	139.56	29	140.53	137.50	-20	8,090	-0.25%
2018/07/06	23	135.41	11	133.73	136.00	12	8,131	0.15%
2018/07/05	5	126.80	1	132.50	124.00	4	8,061	0.05%
2018/07/04	3.1	129.19	2	131.75	130.50	1.1	8,035	0.01%
2018/07/03	64	132.43	63	132.31	131.00	1	7,993	0.01%
2018/07/02	33	138.51	30	140.00	135.50	3	7,976	0.04%
2018/06/29	1	141.65	1	143.50	143.50	0	7,958	0.00%
2018/06/28	4	142.38	7	143.64	141.00	-3	8,027	-0.04%
2018/06/27	6	144.92	10	147.65	141.50	-4	8,014	-0.05%
2018/06/26	19.2	146.97	10.2	146.97	148.00	9	7,963	0.11%
2018/06/25	10	137.40	10	138.00	139.50	0	7,839	0.00%
2018/06/22	1	140.50	5	137.90	137.50	-4	7,868	-0.05%
2018/06/21	9	142.50	7	141.93	142.50	2	7,888	0.03%
2018/06/20	3	135.33	1	136.00	138.00	2	7,885	0.03%
2018/06/19	102	144.55	100	145.00	141.00	2	7,857	0.03%	大買/
2018/06/15	5	150.70	2	153.50	149.50	3	7,863	0.04%
2018/06/14	25	153.48	25	154.48	151.00	0	7,852	0.00%
2018/06/13	60	151.29	60	152.00	152.00	0	7,893	0.00%
2018/06/12	48	158.04	57	158.30	157.50	-9	7,919	-0.11%
2018/06/11	22	155.39	15	155.03	156.50	7	7,844	0.09%
2018/06/08	25	151.64	21	152.50	152.00	4	7,821	0.05%
2018/06/07	2	158.75	4	157.00	155.00	-2	7,821	-0.03%
2018/06/06	12	157.83	15	158.73	157.50	-3	7,924	-0.04%
2018/06/05	6	157.17	2	162.50	155.50	4	7,934	0.05%
2018/06/04	27	161.22	33	162.15	161.00	-6	7,846	-0.08%
2018/06/01	73	161.24	67	161.61	163.00	6	7,920	0.08%
2018/05/31	36	177.57	37	173.59	167.00	-1	7,840	-0.01%
2018/05/30	268	165.48	396	167.14	166.00	-128	7,513	-1.70%	大買/大賣/鉅額交易
2018/05/29	142	166.87	19	160.42	170.50	123	7,233	1.70%	大買/鉅額交易
2018/05/28	28	157.48	17	158.62	156.00	11	6,888	0.16%
2018/05/25	21	152.31	26	153.48	152.50	-5	6,767	-0.07%
2018/05/24	8	153.44	175	156.35	152.50	-167	6,717	-2.49%	大賣/鉅額交易
2018/05/23	178	154.70	16	152.22	155.50	162	6,582	2.46%	大買/鉅額交易
2018/05/22	113	151.04	114	151.38	147.00	-1	6,423	-0.02%	大買/大賣/
2018/05/21	15	157.00	42	158.32	155.50	-27	6,377	-0.42%
2018/05/18	51	158.62	50	159.94	161.00	1	6,286	0.02%
2018/05/17	105	155.33	145	160.81	156.00	-40	6,256	-0.64%	大買/大賣/
2018/05/16	79	167.73	19	165.47	164.00	60	6,031	0.99%
2018/05/15	17	163.91	16	159.31	155.00	1	5,701	0.02%
2018/05/14	7	154.36	29	151.55	158.50	-22	5,362	-0.41%
2018/05/11	31	142.84	13	140.08	144.50	18	5,158	0.35%
2018/05/10	4	129.75	2	130.75	131.50	2	5,014	0.04%
2018/05/09	0	0.00	6	127.58	126.00	-6	4,998	-0.12%
2018/05/08	48	124.19	51	123.65	124.50	-3	5,017	-0.06%
2018/05/07	36	119.64	29	119.55	119.00	7	5,036	0.14%
2018/05/03	10	121.60	20	121.53	120.50	-10	5,178	-0.19%
2018/05/02	8	121.69	6	119.67	121.00	2	5,214	0.04%
2018/04/30	4	117.13	4	116.63	117.50	0	5,271	0.00%
2018/04/27	3	114.50	0	0.00	115.00	3	5,480	0.05%
2018/04/26	3	113.67	0	0.00	111.50	3	5,617	0.05%
2018/04/25	5	114.40	3	115.00	115.50	2	5,837	0.03%
2018/04/24	3	116.17	0	0.00	114.00	3	5,980	0.05%
2018/04/23	5	129.00	9	128.44	126.00	-4	5,890	-0.07%
2018/04/20	10	129.25	4	129.63	125.50	6	5,891	0.10%
2018/04/19	0	0.00	2	130.50	126.50	-2	5,958	-0.03%
2018/04/18	1	127.00	4	126.75	125.50	-3	5,907	-0.05%
2018/04/17	1	125.50	0	0.00	124.50	1	5,931	0.02%
2018/04/16	17	127.29	72	126.46	124.50	-55	6,015	-0.91%
2018/04/13	80	122.53	25	121.44	124.00	55	5,975	0.92%
2018/04/12	1	109.00	1	111.00	113.00	0	6,025	0.00%
2018/04/11	8	116.44	11	118.32	115.50	-3	6,084	-0.05%
2018/04/10	6	119.50	0	0.00	117.50	6	6,128	0.10%
2018/04/03	5	120.40	5	121.50	119.50	0	6,239	0.00%
2018/04/02	24	118.50	22	118.98	119.50	2	6,260	0.03%
2018/03/31	6	117.83	3	118.33	117.50	3	6,309	0.05%
2018/03/30	4	123.75	0	0.00	123.00	4	6,256	0.06%
2018/03/28	3	125.67	2	124.25	123.00	1	6,257	0.02%
2018/03/27	3	131.00	5	131.60	128.00	-2	6,241	-0.03%
2018/03/26	24	126.33	24	127.08	130.50	0	6,241	0.00%
2018/03/23	4	124.25	12	124.38	124.50	-8	6,196	-0.13%
2018/03/22	44	131.55	38	131.68	129.00	6	6,156	0.10%
2018/03/21	3	135.00	7	136.93	134.50	-4	6,083	-0.07%
2018/03/20	77	138.04	72	137.99	138.50	5	6,032	0.08%
2018/03/19	81	141.01	93	141.30	138.00	-12	6,034	-0.20%
2018/03/16	219	139.96	215	140.02	137.50	4	5,970	0.07%	大買/大賣/
2018/03/14	5	137.50	32	138.00	137.00	-27	5,880	-0.46%
2018/03/13	1	142.00	5	141.00	139.00	-4	5,880	-0.07%
2018/03/12	57	143.37	10	144.00	141.00	47	5,843	0.80%
2018/03/09	2	138.00	1	139.00	138.00	1	5,710	0.02%
2018/03/08	1	135.00	3	136.83	136.00	-2	5,679	-0.04%
2018/03/07	111	139.68	122	139.50	134.50	-11	5,707	-0.19%	大買/大賣/
2018/03/06	102	133.38	87	134.11	135.00	15	5,610	0.27%	大買/
2018/03/05	2	131.25	2	130.50	130.00	0	5,559	0.00%
2018/03/02	1	128.50	0	0.00	130.00	1	5,547	0.02%
2018/03/01	0	0.00	1	130.50	130.00	-1	5,576	-0.02%
2018/02/27	4	132.63	3.2	133.10	130.50	0.8	5,616	0.01%
2018/02/26	5	136.70	17	138.47	133.00	-12	5,624	-0.21%
2018/02/23	1	136.50	1	133.00	132.50	0	5,562	0.00%
2018/02/22	8.1	135.37	13	135.23	134.00	-4.9	5,607	-0.09%
2018/02/21	70	133.95	63	134.64	135.50	7	5,702	0.12%
2018/02/12	2.1	129.44	1	130.00	126.00	1.1	5,640	0.02%
2018/02/09	10	119.15	9	119.28	127.00	1	5,605	0.02%
2018/02/08	0	125.50	16	127.47	123.00	-16	5,521	-0.29%
2018/02/07	21	124.62	4	125.75	127.00	17	5,487	0.31%
2018/02/06	3	116.83	0	0.00	115.50	3	5,576	0.05%
2018/02/05	0	0.00	2	124.50	128.00	-2	5,612	-0.04%
2018/02/02	30	133.22	15	133.67	132.00	15	5,617	0.27%
2018/01/30	1	132.00	1	132.50	132.00	0	5,482	0.00%
2018/01/29	41	132.94	41	132.83	130.00	0	5,404	0.00%
2018/01/26	1	127.50	0	0.00	127.00	1	5,374	0.02%
2018/01/25	5	138.20	4	136.00	134.00	1	5,288	0.02%
2018/01/24	0	0.00	1	140.50	140.50	-1	5,230	-0.02%
2018/01/23	5	137.52	46	146.10	140.00	-41	5,153	-0.79%
2018/01/22	68	140.07	20	137.63	143.00	48	4,959	0.97%
2018/01/19	25	130.22	33	130.39	130.00	-8	4,838	-0.17%
2018/01/18	60	124.20	50	124.33	127.00	10	4,592	0.22%
2018/01/17	3	115.17	5	115.40	115.50	-2	4,427	-0.05%
2018/01/16	8	117.38	9	116.06	115.50	-1	4,400	-0.02%
2018/01/15	4	119.00	0	0.00	115.50	4	4,358	0.09%
2018/01/11	0	0.00	2	114.25	115.50	-2	4,279	-0.05%
2018/01/10	2	117.75	0	0.00	115.50	2	4,232	0.05%
2018/01/09	1	114.00	1	115.00	114.00	0	4,086	0.00%
2018/01/08	1	113.50	49.1	110.63	114.50	-48.1	4,055	-1.18%
2018/01/05	86	109.82	47	109.57	110.00	39	3,879	1.01%
2018/01/04	3	102.17	44	102.03	100.00	-41	3,767	-1.09%
2018/01/03	57	100.77	33	98.87	101.50	24	3,718	0.65%
2018/01/02	7	93.11	0	0.00	92.70	7	3,622	0.19%