同致 (3552)-兆豐券商分點個股進出

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

同致

(3552)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
2,441張
產業
上櫃其他電子類股
648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

同致 (3552)籌碼相關－兆豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐券商分點個股進出
兆豐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
2024/11/22	0.1	106.50	3	106.50	107.00	-2.9	1,072	-0.27%
2024/11/21	0	0.00	6	103.75	107.50	-6	1,034	-0.58%
2024/11/20	9	106.72	4.2	106.73	105.50	4.8	991	0.48%
2024/11/19	4	98.70	0	0.00	103.00	4	855	0.47%
2024/11/12	0	0.00	2.1	104.98	100.50	-2.1	768	-0.27%
2024/11/11	2	106.50	0	0.00	103.50	2	733	0.27%
2024/11/08	6	104.50	9	103.39	101.00	-3	687	-0.44%
2024/11/06	3	99.53	0	0.00	101.50	3	526	0.57%
2024/11/04	1	90.50	0	0.00	90.10	1	488	0.20%
2024/10/30	0	0.00	4	100.50	99.70	-4	454	-0.88%
2024/10/29	18	99.75	14	100.84	103.00	4	413	0.97%
2024/10/28	6	97.80	18.3	96.65	99.20	-12.3	300	-4.08%
2024/10/25	12	85.21	0	0.00	90.20	12	178	6.71%
2024/10/21	0	0.00	0.5	82.70	82.30	-0.5	180	-0.28%
2024/10/14	0	0.00	0.5	83.80	83.50	-0.5	196	-0.25%
2024/10/09	10	84.85	0	0.00	84.30	10	204	4.89%
2024/10/07	1	88.80	0	0.00	88.60	1	205	0.49%
2024/10/04	0	0.00	0.1	86.00	86.00	-0.1	206	-0.05%
2024/09/27	0	0.00	0.1	86.10	86.40	-0.1	214	-0.05%
2024/08/30	0	0.00	0.3	86.96	86.80	-0.3	248	-0.14%
2024/08/26	1	85.30	0	0.00	84.10	1	307	0.33%
2024/08/19	1	84.50	0	0.00	83.60	1	335	0.30%
2024/08/13	0	0.00	1	89.70	90.10	-1	337	-0.30%
2024/08/09	1	89.10	0	0.00	88.30	1	341	0.29%
2024/08/08	0	0.00	1	87.50	86.70	-1	341	-0.29%
2024/08/07	1	87.30	0	0.00	88.60	1	342	0.29%
2024/08/06	0.5	81.70	9	81.30	80.80	-8.5	340	-2.50%
2024/08/05	1	83.90	1	85.20	83.80	0	335	0.00%
2024/08/01	1	97.10	0	0.00	96.90	1	332	0.30%
2024/07/29	5	96.36	0	0.00	93.00	5	348	1.44%
2024/07/26	5	99.14	1	99.40	99.10	4	369	1.08%
2024/07/22	0	0.00	1	104.50	103.00	-1	370	-0.27%
2024/07/17	0	0.00	2	112.50	112.00	-2	364	-0.55%
2024/06/26	0	0.00	1	106.50	106.50	-1	363	-0.28%
2024/06/25	1	106.00	1	106.00	106.00	0	365	0.00%
2024/06/21	0	0.00	8	109.63	109.50	-8	364	-2.19%
2024/06/20	2	109.25	0	0.00	109.50	2	363	0.55%
2024/06/19	3	109.00	0	0.00	108.00	3	363	0.83%
2024/06/18	3	109.67	0	0.00	109.50	3	362	0.83%
2024/06/13	2	108.25	0	0.00	107.00	2	363	0.55%
2024/06/06	0	0.00	1	113.50	111.00	-1	369	-0.27%
2024/05/30	2	119.75	1	120.00	119.00	1	331	0.30%
2024/05/15	0	0.00	1	110.50	111.00	-1	285	-0.35%
2024/05/08	0	0.00	1	112.00	112.00	-1	283	-0.35%
2024/05/06	0	0.00	1	115.50	114.00	-1	280	-0.36%
2024/05/03	1	118.00	0	0.00	116.50	1	275	0.36%
2024/05/02	0	0.00	1	110.00	110.50	-1	264	-0.38%
2024/04/30	5	116.00	0	0.00	113.50	5	261	1.91%
2024/04/29	1	105.50	0	0.00	109.50	1	231	0.43%
2024/04/17	0	107.00	0	0.00	106.50	0	229	0.00%
2024/04/02	0	0.00	2	120.75	120.50	-2	208	-0.96%
2024/04/01	1	121.50	0	0.00	122.00	1	208	0.48%
2024/03/28	1	120.50	1	121.50	120.50	0	208	0.00%
2024/03/25	0	0.00	1	122.50	122.50	-1	205	-0.49%
2024/03/22	2	121.75	0	0.00	122.50	2	212	0.94%
2024/03/20	0	0.00	4	121.00	120.50	-4	216	-1.84%
2024/03/19	0	120.50	0	0.00	120.00	0	220	0.00%
2024/03/14	0	0.00	2	121.75	119.50	-2	219	-0.91%
2024/03/12	1	126.50	0	0.00	126.00	1	221	0.45%
2024/03/11	0	0.00	2	126.25	125.50	-2	223	-0.89%
2024/03/08	0	0.00	1	125.50	125.00	-1	225	-0.44%
2024/02/21	0	0.00	2	133.50	133.00	-2	339	-0.59%
2024/02/20	0	0.00	6	132.33	133.00	-6	341	-1.75%
2024/02/19	3	135.00	5	133.90	134.00	-2	339	-0.59%
2024/02/16	4	132.25	0	0.00	133.50	4	341	1.17%
2024/02/15	5	130.80	0	0.00	131.00	5	340	1.47%
2024/02/05	0	0.00	1	127.00	127.50	-1	343	-0.29%
2024/02/02	0	0.00	1	129.50	129.50	-1	345	-0.29%
2024/02/01	0	0.00	1	129.00	129.50	-1	347	-0.29%
2024/01/25	1	130.00	0	0.00	130.00	1	366	0.27%
2024/01/24	0	0.00	1	131.50	131.50	-1	368	-0.27%
2024/01/23	1	132.00	0	0.00	131.00	1	371	0.27%
2024/01/22	0	0.00	2	131.25	131.00	-2	371	-0.54%
2024/01/19	2	132.50	2	130.00	129.50	0	372	0.00%
2024/01/18	2	130.50	0	0.00	131.50	2	375	0.53%
2024/01/15	1	135.00	3	134.83	135.00	-2	375	-0.53%
2024/01/12	0	0.00	4	134.50	134.50	-4	377	-1.06%
2024/01/11	3	136.83	0	0.00	136.00	3	378	0.79%
2024/01/04	0	0.00	3	139.50	138.50	-3	421	-0.71%
2024/01/03	0	0.00	2	142.50	143.00	-2	438	-0.46%
2024/01/02	0	0.00	3	144.67	144.00	-3	439	-0.68%
2023/12/29	4	146.13	1	146.00	145.50	3	440	0.68%
2023/12/28	4	145.13	0	0.00	145.00	4	438	0.91%
2023/12/25	1	143.50	4	144.00	144.50	-3	441	-0.68%
2023/12/22	2	144.75	1	144.00	144.50	1	442	0.23%
2023/12/20	0	0.00	1	144.50	143.00	-1	443	-0.23%
2023/12/19	0	0.00	3	145.50	144.00	-3	440	-0.68%
2023/12/18	2	148.75	7	146.64	147.50	-5	435	-1.15%
2023/12/15	9	147.78	1	146.00	147.50	8	438	1.83%
2023/12/14	0	0.00	5	147.20	145.50	-5	434	-1.15%
2023/12/13	7	147.64	6	146.33	146.00	1	431	0.23%
2023/12/12	3	148.00	0	0.00	147.00	3	431	0.70%
2023/12/11	8	147.50	1	147.50	147.00	7	439	1.59%
2023/12/08	1	149.50	2	149.25	147.00	-1	441	-0.23%
2023/12/07	0	0.00	2	147.25	146.00	-2	446	-0.45%
2023/12/06	6	150.33	0	0.00	147.50	6	467	1.28%
2023/12/05	0	0.00	2	147.50	148.00	-2	484	-0.41%
2023/12/04	1	149.00	3	149.67	149.00	-2	481	-0.42%
2023/12/01	6	152.50	22.1	151.50	151.50	-16.1	472	-3.41%
2023/11/30	25	149.00	2	147.75	150.00	23	428	5.37%
2023/11/29	1	144.50	8	144.31	144.50	-7	399	-1.75%
2023/11/28	4	143.75	1	142.50	144.50	3	396	0.76%
2023/11/27	40	144.11	2	144.00	142.00	38	397	9.56%
2023/11/24	3	144.00	0	0.00	143.50	3	391	0.77%
2023/11/22	3	143.50	4	142.25	143.50	-1	382	-0.26%
2023/11/21	2	142.00	22	142.00	141.50	-20	377	-5.29%
2023/11/20	20	142.48	7	141.21	142.50	13	371	3.50%
2023/11/17	7	139.79	3	139.33	140.00	4	365	1.09%
2023/11/16	0	0.00	2	137.75	138.00	-2	362	-0.55%
2023/11/15	1	139.00	2	137.25	137.50	-1	361	-0.28%
2023/11/14	2	141.00	7	138.93	137.00	-5	358	-1.39%
2023/11/13	0	0.00	4	138.38	138.50	-4	356	-1.12%
2023/11/10	14	141.96	2	140.75	141.00	12	352	3.40%
2023/11/09	42	140.21	2	139.75	141.00	40	351	11.39%
2023/11/08	0	0.00	2	140.50	140.50	-2	360	-0.56%
2023/11/07	0	0.00	2	139.75	140.50	-2	360	-0.56%
2023/11/06	3	140.67	10	139.35	141.00	-7	365	-1.92%
2023/11/03	12	138.75	2	137.75	139.00	10	365	2.73%
2023/10/31	0	0.00	1	134.50	132.50	-1	358	-0.28%
2023/10/27	1	136.00	1	134.50	135.50	0	365	0.00%
2023/10/26	2	138.75	1	136.50	134.50	1	366	0.27%
2023/10/25	0	0.00	6	138.58	138.00	-6	363	-1.65%
2023/10/24	0	0.00	4	137.88	138.00	-4	363	-1.10%
2023/10/23	9	139.44	6	136.25	138.50	3	366	0.82%
2023/10/20	5	138.10	4	137.00	138.00	1	368	0.27%
2023/10/19	1	138.00	1	138.00	137.50	0	372	0.00%
2023/10/18	0	0.00	1	140.50	139.00	-1	378	-0.26%
2023/10/17	1	141.50	0	0.00	142.00	1	377	0.26%
2023/10/16	1	141.50	5	141.90	141.50	-4	380	-1.05%
2023/10/13	4	145.75	8	144.44	143.50	-4	391	-1.02%
2023/10/12	7	143.71	6	141.92	142.50	1	380	0.26%
2023/10/11	6	140.67	0	0.00	139.00	6	362	1.65%
2023/10/06	0	0.00	1	134.50	133.00	-1	347	-0.29%
2023/10/05	1	135.00	0	0.00	133.50	1	355	0.28%
2023/10/04	0	0.00	3	132.67	133.00	-3	357	-0.84%
2023/10/03	3	136.00	4	135.50	134.00	-1	363	-0.28%
2023/10/02	10	136.25	1	136.00	135.50	9	367	2.45%
2023/09/28	0	0.00	1	131.00	131.00	-1	367	-0.27%
2023/09/27	1	132.50	7	130.21	130.00	-6	369	-1.62%
2023/09/25	7	135.43	0	0.00	135.00	7	375	1.86%
2023/09/22	0	0.00	3	132.50	132.50	-3	378	-0.79%
2023/09/21	0	0.00	5	132.80	132.50	-5	379	-1.32%
2023/09/19	0	0.00	6	135.92	135.00	-6	382	-1.57%
2023/09/18	4	138.00	0	0.00	137.50	4	384	1.04%
2023/09/14	2	137.00	6	136.92	137.50	-4	404	-0.99%
2023/09/13	2	139.25	2	138.75	138.00	0	401	0.00%
2023/09/12	6	142.33	3	143.17	140.00	3	401	0.75%
2023/09/11	3	143.33	3	141.67	139.00	0	393	0.00%
2023/09/08	7	137.71	2	139.00	140.00	5	392	1.27%
2023/09/04	1	132.00	0	0.00	132.00	1	418	0.24%
2023/09/01	0	0.00	1	131.00	131.50	-1	421	-0.24%
2023/08/31	2	130.75	1	129.50	130.00	1	426	0.23%
2023/08/30	0	0.00	2	127.50	128.50	-2	426	-0.47%
2023/08/29	4	125.63	0	0.00	127.50	4	437	0.92%
2023/08/28	0	0.00	1	124.00	122.50	-1	450	-0.22%
2023/08/25	1	124.50	0	0.00	124.50	1	459	0.22%
2023/08/24	1	125.50	9	125.28	125.50	-8	487	-1.64%
2023/08/23	2	126.00	1	125.00	127.00	1	488	0.20%
2023/08/22	2	125.00	3	125.00	125.00	-1	491	-0.20%
2023/08/21	5	126.00	1	125.50	126.00	4	493	0.81%
2023/08/18	0	0.00	1	126.00	126.00	-1	498	-0.20%
2023/08/17	1	127.00	1	127.50	127.50	0	512	0.00%
2023/08/16	4	125.38	1	125.50	126.00	3	513	0.58%
2023/08/14	0	0.00	3	120.83	120.00	-3	517	-0.58%
2023/08/11	1	126.00	2	126.50	125.50	-1	518	-0.19%
2023/08/10	2	130.00	8	128.50	127.00	-6	522	-1.15%
2023/08/09	17	134.53	1	134.50	135.00	16	517	3.09%
2023/08/08	2	133.00	0	0.00	133.00	2	515	0.39%
2023/08/07	1	135.00	0	0.00	134.50	1	518	0.19%
2023/08/04	2	135.00	0	0.00	136.50	2	523	0.38%
2023/08/02	0.1	137.00	6	137.50	135.50	-5.9	524	-1.13%
2023/08/01	2	141.00	2	140.50	140.50	0	520	0.00%
2023/07/31	3	138.17	0	0.00	138.00	3	520	0.58%
2023/07/27	0	0.00	3	138.17	138.00	-3	525	-0.57%
2023/07/26	2	137.50	7	138.36	138.00	-5	531	-0.94%
2023/07/25	9	136.61	0	0.00	137.00	9	534	1.68%
2023/07/21	1.1	137.05	1	136.50	136.00	0.1	531	0.02%
2023/07/20	0	140.00	0	0.00	139.00	0	532	0.00%
2023/07/19	0.2	141.77	2	141.75	140.00	-1.8	530	-0.34%
2023/07/18	1.2	145.46	1	146.00	141.00	0.2	547	0.04%
2023/07/17	1	146.00	0	0.00	146.00	1	545	0.18%
2023/07/12	0	0.00	6	151.42	149.50	-6	578	-1.04%
2023/07/11	0	0.00	19	148.37	148.50	-19	574	-3.31%
2023/07/10	23	148.61	1	148.00	147.00	22	593	3.70%
2023/07/07	1	145.00	7	145.07	145.50	-6	594	-1.01%
2023/07/06	8	149.38	1	148.00	148.00	7	598	1.17%
2023/07/05	0	0.00	1	148.50	147.50	-1	599	-0.17%
2023/07/04	3	148.67	7	148.57	148.00	-4	606	-0.66%
2023/07/03	5	148.20	6	147.42	147.50	-1	616	-0.16%
2023/06/30	8	147.13	8	145.88	145.50	0	621	0.00%
2023/06/29	8	145.94	0	0.00	145.00	8	652	1.23%
2023/06/28	1	144.00	0	0.00	144.00	1	667	0.15%
2023/06/27	1	145.50	28	146.11	144.00	-27	719	-3.75%
2023/06/26	0	0.00	14	147.71	147.50	-14	821	-1.70%
2023/06/21	45	151.17	3	151.33	151.00	42	879	4.78%
2023/06/20	1	148.00	5	148.10	147.00	-4	875	-0.46%
2023/06/19	0	0.00	6	150.50	149.00	-6	890	-0.67%
2023/06/16	0	0.00	2	150.50	151.50	-2	901	-0.22%
2023/06/15	1	152.50	3	152.17	151.50	-2	901	-0.22%
2023/06/14	4	157.00	0	0.00	154.00	4	905	0.44%
2023/06/13	0	0.00	17	154.88	156.00	-17	914	-1.86%
2023/06/12	19	156.00	3	154.17	154.50	16	946	1.69%
2023/06/09	4	155.00	0	0.00	153.00	4	947	0.42%
2023/06/08	0	0.00	21	152.45	151.50	-21	971	-2.16%
2023/06/07	20	152.73	5	152.40	152.00	15	995	1.51%
2023/06/06	2	151.75	3	151.67	151.50	-1	1,030	-0.10%
2023/06/05	2	155.00	5	154.20	154.00	-3	1,134	-0.26%
2023/06/02	2	154.50	19	154.08	154.50	-17	1,292	-1.31%
2023/06/01	24	155.15	4	153.88	153.50	20	1,288	1.55%
2023/05/31	5	153.70	25	152.82	153.50	-20	1,276	-1.57%
2023/05/30	27	153.43	1	153.50	151.50	26	1,270	2.05%
2023/05/29	3	148.67	0	0.00	148.50	3	1,246	0.24%
2023/05/25	0	0.00	6	149.17	149.00	-6	1,252	-0.48%
2023/05/24	7	150.57	1	147.50	149.00	6	1,267	0.47%
2023/05/23	2	149.50	12	149.67	148.50	-10	1,276	-0.78%
2023/05/22	10	147.80	0	0.00	147.00	10	1,296	0.77%
2023/05/19	1	146.00	1	147.50	146.00	0	1,355	0.00%
2023/05/18	0	0.00	16	147.00	146.50	-16	1,367	-1.17%
2023/05/17	20	148.13	6	147.58	148.00	14	1,383	1.01%
2023/05/16	4	145.38	2	145.75	144.50	2	1,387	0.14%
2023/05/12	2	143.25	0	0.00	143.50	2	1,423	0.14%
2023/05/11	0	0.00	2	143.00	140.50	-2	1,490	-0.13%
2023/05/10	2	142.25	0	0.00	143.50	2	1,495	0.13%
2023/05/09	0	0.00	1	140.50	140.50	-1	1,497	-0.07%
2023/05/08	0	0.00	1	144.50	143.00	-1	1,510	-0.07%
2023/05/05	1	144.50	1	143.50	144.00	0	1,537	0.00%
2023/05/04	1	143.50	2	143.00	143.00	-1	1,556	-0.06%
2023/05/03	2	142.75	0	0.00	144.50	2	1,575	0.13%
2023/04/27	1	141.50	1	140.50	141.00	0	1,609	0.00%
2023/04/26	1	142.50	0	0.00	143.50	1	1,610	0.06%
2023/04/25	0	0.00	3	139.00	140.50	-3	1,615	-0.19%
2023/04/24	5	143.00	0	0.00	143.00	5	1,616	0.31%
2023/04/21	1	143.00	1	144.00	142.50	0	1,625	0.00%
2023/04/18	0	0.00	3	153.67	154.00	-3	1,630	-0.18%
2023/04/17	3	156.00	1	154.50	153.50	2	1,649	0.12%
2023/04/14	0	0.00	17	154.00	153.50	-17	1,649	-1.03%
2023/04/13	19	156.24	1	154.00	154.00	18	1,649	1.09%
2023/04/12	3	153.83	1	153.50	153.00	2	1,636	0.12%
2023/04/11	28	154.00	4	153.00	153.50	24	1,638	1.46%
2023/04/10	49	153.01	4	152.50	153.50	45	1,642	2.74%
2023/04/07	35	151.50	8	152.19	151.50	27	1,646	1.64%
2023/04/06	10	152.60	1	151.50	153.00	9	1,648	0.55%
2023/03/31	2	152.25	0.1	152.50	152.00	1.9	1,648	0.12%
2023/03/30	1	151.50	111	151.62	151.00	-110	1,647	-6.68%	大賣/鉅額交易
2023/03/28	2	153.75	5	153.30	153.50	-3	1,639	-0.18%
2023/03/27	6	156.08	37	153.51	157.00	-31	1,601	-1.94%
2023/03/24	38	166.51	7	165.79	165.50	31	1,512	2.05%
2023/03/23	8	162.81	12	162.33	162.00	-4	1,470	-0.27%
2023/03/22	9	165.17	6	163.67	162.00	3	1,487	0.20%
2023/03/21	10	162.25	0	0.00	162.00	10	1,512	0.66%
2023/03/20	0	0.00	14.1	158.65	159.50	-14.1	1,563	-0.90%
2023/03/17	14	158.93	3	157.18	159.00	11	1,573	0.70%
2023/03/16	0	0.00	23	157.39	155.50	-23	1,576	-1.46%
2023/03/15	27.1	162.95	0	0.00	161.50	27.1	1,572	1.73%
2023/03/13	3	160.00	7	162.14	160.00	-4	1,549	-0.26%
2023/03/10	18	164.25	0	0.00	164.00	18	1,605	1.12%
2023/03/09	0	0.00	2	164.25	166.00	-2	1,608	-0.12%
2023/03/08	1	165.00	17	165.00	166.00	-16	1,586	-1.01%
2023/03/07	23	161.07	12	161.58	163.50	11	1,498	0.73%
2023/03/06	4	153.50	2	152.00	152.50	2	1,365	0.15%
2023/03/03	1	153.00	0	0.00	151.50	1	1,379	0.07%
2023/03/02	0	0.00	1	151.50	151.50	-1	1,405	-0.07%
2023/03/01	0	0.00	1	151.00	151.00	-1	1,416	-0.07%
2023/02/21	2	159.00	1	160.00	158.00	1	1,546	0.06%
2023/02/20	2	159.25	10	160.15	159.00	-8	1,581	-0.51%
2023/02/17	10	158.60	21	161.40	157.50	-11	1,639	-0.67%
2023/02/16	4	156.50	3	155.50	156.00	1	1,682	0.06%
2023/02/15	3	155.50	0	0.00	154.00	3	1,702	0.18%
2023/02/14	1	153.50	2	155.50	152.50	-1	1,706	-0.06%
2023/02/13	2	155.00	3	154.83	154.50	-1	1,714	-0.06%
2023/02/10	7	157.29	16	156.19	154.50	-9	1,730	-0.52%
2023/02/09	13	159.15	1	158.50	156.50	12	1,723	0.70%
2023/02/07	1	151.00	2	150.50	151.50	-1	1,693	-0.06%
2023/02/06	3	153.50	10	152.85	150.00	-7	1,721	-0.41%
2023/02/03	7	154.07	0	0.00	152.50	7	1,747	0.40%
2023/02/02	0	0.00	9	150.72	151.50	-9	1,741	-0.52%
2023/02/01	11	150.77	14	148.18	151.00	-3	1,745	-0.17%
2023/01/31	12	148.42	2	147.00	148.00	10	1,752	0.57%
2023/01/30	3	144.67	0	0.00	143.50	3	1,766	0.17%
2023/01/09	0	0.00	5	144.00	143.00	-5	2,006	-0.25%
2023/01/06	4	144.25	20	142.18	144.50	-16	2,048	-0.78%
2023/01/05	25	141.94	2	140.00	142.50	23	2,111	1.09%
2023/01/04	1	138.00	3	137.17	138.00	-2	2,161	-0.09%
2023/01/03	2	138.25	3	135.50	138.00	-1	2,240	-0.04%
2022/12/30	2	137.75	1	138.00	136.00	1	2,325	0.04%
2022/12/29	2	136.00	1	135.00	135.50	1	2,470	0.04%
2022/12/28	0	0.00	4	137.25	135.50	-4	2,647	-0.15%
2022/12/27	5	140.50	0	0.00	141.00	5	2,706	0.18%
2022/12/26	0	0.00	6	137.92	137.00	-6	2,759	-0.22%
2022/12/23	7	141.00	0	0.00	141.50	7	2,871	0.24%
2022/12/20	11	148.14	1	141.50	140.50	10	2,996	0.33%
2022/12/19	5	149.00	4	149.88	149.00	1	3,031	0.03%
2022/12/16	1	153.00	40	152.33	153.00	-39	3,077	-1.27%
2022/12/15	2	157.75	11	157.86	156.50	-9	3,133	-0.29%
2022/12/14	70	158.06	20	157.63	158.00	50	3,185	1.57%
2022/12/13	1	153.50	16	155.94	154.00	-15	3,293	-0.46%
2022/12/12	16	156.63	7	159.79	157.00	9	3,293	0.27%
2022/12/09	1	150.50	1	150.50	150.00	0	3,340	0.00%
2022/12/08	2	152.00	4	150.25	151.00	-2	3,418	-0.06%
2022/12/07	7	155.00	0	0.00	150.00	7	3,515	0.20%
2022/12/06	0	0.00	2	159.25	154.50	-2	3,602	-0.06%
2022/12/05	1	160.50	7	160.50	159.50	-6	3,688	-0.16%
2022/12/02	5	162.10	19	161.76	159.50	-14	3,877	-0.36%
2022/12/01	0	0.00	9	156.17	155.50	-9	3,919	-0.23%
2022/11/30	11	154.82	0	0.00	154.00	11	3,954	0.28%
2022/11/29	1	152.50	1	153.00	152.50	0	3,996	0.00%
2022/11/28	6	153.92	0	0.00	155.00	6	4,072	0.15%
2022/11/25	5	151.60	1	150.50	150.00	4	4,131	0.10%
2022/11/24	1	153.00	2	153.50	153.00	-1	4,230	-0.02%
2022/11/23	1	151.50	0	0.00	150.50	1	4,329	0.02%
2022/11/21	1	153.00	0	0.00	152.00	1	4,507	0.02%
2022/11/18	1	156.00	4	154.75	151.00	-3	4,598	-0.07%
2022/11/17	1	153.50	4	151.75	153.50	-3	4,848	-0.06%
2022/11/16	5	149.20	0	0.00	151.50	5	4,930	0.10%
2022/11/15	6	151.17	4	153.63	150.00	2	4,906	0.04%
2022/11/14	5	143.60	132	147.69	151.50	-127	4,863	-2.61%	大賣/鉅額交易
2022/11/11	0	0.00	90	141.67	139.00	-90	4,781	-1.88%
2022/11/08	0	0.00	2	145.50	141.50	-2	4,810	-0.04%
2022/11/07	20	142.00	0	0.00	144.00	20	4,790	0.42%
2022/11/03	0	0.00	6	139.25	142.00	-6	4,776	-0.13%
2022/11/02	157	140.81	1	141.00	139.50	156	4,771	3.27%	大買/鉅額交易
2022/10/31	50	133.80	0	0.00	134.00	50	4,739	1.06%
2022/10/27	6	132.00	6	130.50	134.00	0	4,726	0.00%
2022/10/19	0	0.00	2	143.25	139.00	-2	4,616	-0.04%
2022/10/18	2	140.75	3	143.33	140.00	-1	4,607	-0.02%
2022/10/17	4	139.13	7	141.07	142.50	-3	4,650	-0.06%
2022/10/14	4	150.63	1	148.50	146.50	3	4,609	0.07%
2022/10/13	65	149.17	8	151.63	144.00	57	4,566	1.25%
2022/10/12	8	155.94	1	148.50	156.00	7	4,489	0.16%
2022/10/11	15	149.33	72	152.30	150.00	-57	4,437	-1.28%
2022/10/07	1	160.00	1	161.50	159.50	0	4,381	0.00%
2022/10/06	3	162.83	0	0.00	161.50	3	4,321	0.07%
2022/10/05	30	171.17	32	172.47	166.00	-2	4,211	-0.05%
2022/10/04	4	175.00	1	174.00	175.50	3	4,065	0.07%
2022/10/03	8	178.50	8	174.56	172.00	0	4,037	0.00%
2022/09/30	44	170.15	14	169.79	178.00	30	4,049	0.74%
2022/09/29	4	174.50	1	171.50	173.00	3	4,032	0.07%
2022/09/28	0	0.00	2	166.75	167.00	-2	4,030	-0.05%
2022/09/27	3	170.83	1	167.00	172.00	2	4,006	0.05%
2022/09/26	0	0.00	24	168.29	165.50	-24	3,980	-0.60%
2022/09/23	0	0.00	2	176.75	173.00	-2	3,975	-0.05%
2022/09/22	4	180.75	8	180.25	182.00	-4	3,952	-0.10%
2022/09/21	6	178.08	1	177.00	180.00	5	3,904	0.13%
2022/09/20	1	174.50	1	185.00	176.00	0	3,879	0.00%
2022/09/16	5	186.60	4	188.25	185.00	1	3,758	0.03%
2022/09/15	5	192.00	5	186.50	186.00	0	3,683	0.00%
2022/09/14	1	192.50	1	193.50	195.50	0	3,623	0.00%
2022/09/13	18	195.97	38	194.74	194.50	-20	3,538	-0.57%
2022/09/12	0	0.00	30	190.33	193.00	-30	3,503	-0.86%
2022/09/08	22	188.91	23	190.00	191.50	-1	3,445	-0.03%
2022/09/07	6	185.33	12	186.04	186.00	-6	3,295	-0.18%
2022/09/06	1	184.00	0	0.00	181.00	1	3,199	0.03%
2022/09/05	0	0.00	3	181.00	179.00	-3	3,200	-0.09%
2022/09/02	2	185.00	4	184.75	185.00	-2	3,178	-0.06%
2022/09/01	4	185.75	3	183.00	186.00	1	3,121	0.03%
2022/08/30	8	180.94	8	181.44	183.50	0	3,035	0.00%
2022/08/29	0	0.00	1	169.00	175.00	-1	2,950	-0.03%
2022/08/26	2	176.00	6	181.67	173.00	-4	2,935	-0.14%
2022/08/25	5	176.30	15	174.83	178.00	-10	2,909	-0.34%
2022/08/24	9	173.89	4	174.75	173.00	5	2,939	0.17%
2022/08/23	4	168.88	1	165.50	172.00	3	2,795	0.11%
2022/08/18	1	159.00	0	0.00	159.00	1	3,341	0.03%
2022/08/17	0	0.00	2	157.00	157.00	-2	3,548	-0.06%
2022/08/16	0	0.00	16	158.84	157.00	-16	3,632	-0.44%
2022/08/15	30	157.95	5	155.40	161.50	25	3,782	0.66%
2022/08/12	8	153.13	8	151.81	152.00	0	3,954	0.00%
2022/08/11	11	152.09	7	151.64	150.00	4	3,964	0.10%
2022/08/10	5	152.40	18	151.31	150.00	-13	3,966	-0.33%
2022/08/09	19	150.18	6	149.42	150.00	13	3,975	0.33%
2022/08/08	6	147.33	14	145.89	147.50	-8	3,982	-0.20%
2022/08/05	15	146.50	4	145.00	148.50	11	4,016	0.27%
2022/08/04	1	138.00	0	0.00	141.00	1	4,011	0.02%
2022/07/28	0	0.00	6	148.33	147.50	-6	4,087	-0.15%
2022/07/27	7	147.14	0	0.00	149.00	7	4,109	0.17%
2022/07/26	1	144.00	100	144.06	144.00	-99	4,140	-2.39%
2022/07/22	0	0.00	3	164.33	154.00	-3	4,144	-0.07%
2022/07/21	3	156.50	0	0.00	156.50	3	4,101	0.07%
2022/07/20	0	0.00	1	153.50	153.50	-1	4,118	-0.02%
2022/07/19	0	0.00	1	153.50	152.00	-1	4,134	-0.02%
2022/07/18	0	0.00	11	153.68	154.00	-11	4,194	-0.26%
2022/07/15	11	152.86	4	149.13	152.50	7	4,282	0.16%
2022/07/14	5	149.90	0	0.00	150.50	5	4,354	0.11%
2022/07/13	1	146.50	1	150.50	145.50	0	4,428	0.00%
2022/07/12	0	0.00	3	146.83	148.00	-3	4,514	-0.07%
2022/07/11	4	147.38	0	0.00	151.00	4	4,637	0.09%
2022/07/08	0	0.00	1	141.50	146.50	-1	4,918	-0.02%
2022/07/07	1	137.00	0	0.00	139.50	1	5,160	0.02%
2022/06/30	1	154.50	1	155.50	153.00	0	5,762	0.00%
2022/06/28	0	0.00	2	170.25	168.50	-2	5,826	-0.03%
2022/06/27	21	165.55	27	165.26	166.50	-6	6,022	-0.10%
2022/06/24	0	0.00	3	160.00	160.00	-3	6,028	-0.05%
2022/06/23	8	156.25	2	153.50	158.50	6	6,001	0.10%
2022/06/22	5	153.50	1	153.00	152.00	4	5,968	0.07%
2022/06/21	1	157.00	0	0.00	157.00	1	5,944	0.02%
2022/06/14	0	0.00	2	167.00	170.50	-2	5,748	-0.03%
2022/06/07	0	0.00	4	172.13	170.00	-4	5,513	-0.07%
2022/06/06	5	169.50	11	171.23	172.00	-6	5,476	-0.11%
2022/06/02	0	0.00	13	179.96	178.00	-13	5,408	-0.24%
2022/06/01	26	183.00	1	184.50	179.00	25	5,325	0.47%
2022/05/31	23	181.02	13	181.65	180.50	10	5,190	0.19%
2022/05/30	1	185.00	1	185.00	188.50	0	5,040	0.00%
2022/05/27	4	185.00	1	187.00	182.50	3	4,833	0.06%
2022/05/26	1	179.00	0	0.00	177.50	1	4,473	0.02%
2022/05/25	29	175.29	4	170.63	173.00	25	4,289	0.58%
2022/05/24	5	167.50	4	170.50	166.00	1	4,082	0.02%
2022/05/23	0	0.00	1	172.00	173.50	-1	3,991	-0.03%
2022/05/20	367	172.50	367	172.49	171.50	0	3,803	0.00%	大買/大賣/
2022/05/17	0	0.00	1	155.50	155.50	-1	3,590	-0.03%
2022/05/16	1	151.00	0	0.00	151.00	1	3,697	0.03%
2022/05/12	0	0.00	6	145.33	144.00	-6	3,668	-0.16%
2022/05/09	3	150.00	0	0.00	147.50	3	3,608	0.08%
2022/05/06	3	158.00	0	0.00	158.00	3	3,586	0.08%
2022/05/05	0	0.00	18	164.78	163.00	-18	3,569	-0.50%
2022/05/03	19	155.97	3	156.67	158.50	16	3,503	0.46%
2022/04/27	10	153.50	10	152.00	151.50	0	3,439	0.00%
2022/04/26	1	158.50	1	156.50	150.00	0	3,412	0.00%
2022/04/25	1	159.50	1	162.00	152.50	0	3,371	0.00%
2022/04/22	2	165.50	0	0.00	167.00	2	3,336	0.06%
2022/04/21	11	174.00	0	0.00	171.50	11	3,287	0.33%
2022/04/20	7	171.43	3	167.00	174.50	4	3,184	0.13%
2022/04/19	1	167.50	5	170.00	166.00	-4	3,098	-0.13%
2022/04/18	11	165.00	2.3	169.87	164.00	8.7	3,010	0.29%
2022/04/15	6	175.17	10	168.90	176.50	-4	2,886	-0.14%
2022/04/14	0.3	175.50	11	172.00	175.50	-10.7	2,730	-0.39%
2022/04/13	12	164.67	12	163.33	168.00	0	2,410	0.00%
2022/04/12	10	157.40	1	155.50	162.00	9	2,101	0.43%
2022/04/11	7	147.50	10	150.55	147.50	-3	1,971	-0.15%
2022/04/08	11	158.82	11	159.86	156.50	0	1,906	0.00%
2022/04/07	1	165.00	11	164.32	162.50	-10	1,772	-0.56%
2022/04/06	11	153.50	4	156.63	165.50	7	1,405	0.50%
2022/03/30	4	148.00	4	149.00	152.00	0	1,151	0.00%
2022/03/29	0	0.00	1	140.00	140.00	-1	954	-0.10%
2022/03/25	1	133.00	0	0.00	131.00	1	927	0.11%
2022/03/23	1	131.50	0	0.00	130.50	1	921	0.11%
2022/03/18	1	126.50	0	0.00	126.00	1	922	0.11%
2022/03/17	1	129.00	0	0.00	128.00	1	932	0.11%
2022/03/16	0	0.00	1	127.50	126.00	-1	919	-0.11%
2022/03/11	1	132.50	0	0.00	131.50	1	911	0.11%
2022/03/10	1	134.00	0	0.00	134.00	1	909	0.11%
2022/03/07	7	135.07	1	132.50	133.50	6	925	0.65%
2022/03/04	1	143.50	0	0.00	142.50	1	920	0.11%
2022/03/01	1	147.00	2	146.25	146.00	-1	966	-0.10%
2022/02/23	1	148.00	0	0.00	147.00	1	970	0.10%
2022/02/07	1	143.50	0	0.00	147.00	1	933	0.11%
2022/01/25	6	139.00	0	0.00	138.50	6	1,066	0.56%
2022/01/17	1	152.00	0	0.00	154.50	1	1,347	0.07%
2022/01/14	12	154.79	0	0.00	153.00	12	1,348	0.89%
2022/01/07	10	163.50	0	0.00	164.00	10	1,461	0.68%
2022/01/03	1	177.50	0	0.00	176.50	1	1,511	0.07%
2021/12/24	0	0.00	10	180.00	176.50	-10	1,627	-0.61%
2021/12/23	10	180.50	11	182.00	180.50	-1	1,614	-0.06%
2021/12/21	1	165.00	0	0.00	167.50	1	1,593	0.06%
2021/12/17	0	0.00	5	171.00	170.50	-5	1,611	-0.31%
2021/12/14	5	166.00	0	0.00	168.00	5	1,644	0.30%
2021/12/01	1	178.00	156	177.71	178.00	-155	2,002	-7.74%	大賣/鉅額交易
2021/11/30	1	184.50	0	0.00	183.00	1	2,097	0.05%
2021/11/29	7	178.57	1	184.50	182.50	6	2,115	0.28%
2021/11/25	5	196.00	57	192.03	191.00	-52	2,134	-2.44%
2021/11/16	0	0.00	10	195.00	191.50	-10	2,303	-0.43%
2021/11/08	0	0.00	6	199.00	199.00	-6	2,588	-0.23%
2021/11/05	5	206.00	8	202.81	206.00	-3	2,623	-0.11%
2021/11/04	5	208.50	5	209.00	207.00	0	2,635	0.00%
2021/11/03	21	208.62	10	209.00	210.00	11	2,639	0.42%
2021/11/02	19	224.50	3	215.00	203.50	16	2,654	0.60%
2021/11/01	201	210.37	6	210.50	208.00	195	2,634	7.40%	大買/鉅額交易
2021/10/29	5	202.00	5	207.00	200.50	0	2,604	0.00%
2021/10/28	5	203.50	5	208.00	200.00	0	2,593	0.00%
2021/10/27	28	208.04	21	203.14	204.50	7	2,569	0.27%
2021/10/26	0	0.00	1	202.00	202.00	-1	2,459	-0.04%
2021/10/25	0	0.00	6	185.00	184.00	-6	2,432	-0.25%
2021/10/22	6	181.50	6	183.00	181.50	0	2,455	0.00%
2021/10/21	6	180.00	6	186.00	179.50	0	2,488	0.00%
2021/10/20	6	183.00	0	0.00	183.00	6	2,493	0.24%
2021/10/19	6	184.00	12	178.50	180.00	-6	2,523	-0.24%
2021/10/18	7	171.50	1	173.00	171.00	6	2,503	0.24%
2021/10/15	0	0.00	1	169.50	170.00	-1	2,529	-0.04%
2021/10/14	0	0.00	0.2	161.50	165.50	-0.2	2,580	-0.01%
2021/10/08	10	168.00	10	170.50	167.00	0	2,711	0.00%
2021/10/06	1	161.00	0	0.00	156.50	1	2,801	0.04%
2021/10/04	1	157.00	1	163.00	157.00	0	2,924	0.00%
2021/10/01	0	0.00	1	170.00	159.00	-1	2,983	-0.03%
2021/09/30	0	0.00	2	168.00	173.50	-2	3,101	-0.06%
2021/09/29	1	170.50	0	0.00	168.50	1	3,159	0.03%
2021/09/27	1	181.00	0	0.00	180.00	1	3,333	0.03%
2021/09/14	0	0.00	1	187.00	186.00	-1	4,439	-0.02%
2021/09/08	4	196.75	3	189.00	186.50	1	5,126	0.02%
2021/09/07	2	193.75	1	202.50	189.00	1	5,119	0.02%
2021/09/06	1	203.00	0	0.00	203.00	1	5,094	0.02%
2021/09/03	11	210.27	12	212.67	220.00	-1	5,048	-0.02%
2021/09/01	0	0.00	2	205.50	205.50	-2	5,071	-0.04%
2021/08/31	0	0.00	1	197.00	203.00	-1	5,074	-0.02%
2021/08/27	1	200.00	0	0.00	199.50	1	5,126	0.02%
2021/08/20	1	198.00	0	0.00	194.50	1	5,527	0.02%
2021/08/16	1	190.00	0	0.00	188.50	1	5,770	0.02%
2021/08/11	1	195.00	0	0.00	194.50	1	5,930	0.02%
2021/08/05	1	215.00	1	212.00	214.00	0	6,171	0.00%
2021/08/04	1	229.50	0	0.00	228.00	1	6,192	0.02%
2021/08/03	1	239.00	0	0.00	236.00	1	6,279	0.02%
2021/07/29	0	0.00	2	242.50	247.00	-2	6,654	-0.03%
2021/07/28	11	230.68	11.1	231.41	231.00	-0.1	6,735	0.00%
2021/07/27	0	0.00	2	246.25	240.00	-2	6,809	-0.03%
2021/07/26	1	241.00	0	0.00	239.50	1	6,883	0.01%
2021/07/23	1.2	238.33	2	237.50	239.00	-0.8	6,902	-0.01%
2021/07/22	1	248.00	2	239.00	244.50	-1	6,968	-0.01%
2021/07/20	1	235.00	0	0.00	231.00	1	6,985	0.01%
2021/07/19	3	244.00	34	242.04	245.00	-31	7,016	-0.44%
2021/07/16	0	0.00	30	253.25	252.00	-30	7,029	-0.43%
2021/07/14	0	0.00	2	259.00	256.50	-2	7,060	-0.03%
2021/07/13	11.2	265.36	6	266.58	260.50	5.2	7,090	0.07%
2021/07/12	1	255.50	31	255.29	272.00	-30	7,100	-0.42%
2021/07/09	0	0.00	9	260.61	259.50	-9	7,013	-0.13%
2021/07/08	10	271.65	0	0.00	270.00	10	6,997	0.14%
2021/07/07	7	277.86	3	279.00	272.50	4	6,933	0.06%
2021/07/05	2	271.50	3	265.00	264.50	-1	6,729	-0.01%
2021/07/02	5	265.10	1	262.00	262.00	4	6,654	0.06%
2021/07/01	6	263.67	0	0.00	254.00	6	6,541	0.09%
2021/06/30	7	257.21	1	255.00	256.00	6	6,456	0.09%
2021/06/29	0	0.00	3	257.00	247.00	-3	6,363	-0.05%
2021/06/28	8	264.38	1	260.50	264.50	7	6,250	0.11%
2021/06/25	1	256.50	4	261.63	257.50	-3	6,449	-0.05%
2021/06/24	17	271.94	17.5	271.84	263.00	-0.5	6,425	-0.01%
2021/06/23	27.5	259.39	21	259.81	268.00	6.5	6,109	0.11%
2021/06/22	17	250.59	4	245.38	244.00	13	5,901	0.22%
2021/06/21	4	232.13	4	234.75	244.00	0	5,672	0.00%
2021/06/18	13	224.81	0	0.00	222.50	13	5,425	0.24%
2021/06/17	2	208.75	2	209.50	211.00	0	5,321	0.00%
2021/06/10	4	205.13	0	0.00	208.50	4	5,228	0.08%
2021/06/07	0	0.00	2	200.00	199.50	-2	5,065	-0.04%
2021/06/04	0	0.00	5	199.10	199.00	-5	5,022	-0.10%
2021/06/03	0	0.00	1	206.00	205.50	-1	4,985	-0.02%
2021/06/02	6	207.00	11	207.09	205.00	-5	4,955	-0.10%
2021/06/01	1	222.50	2	218.75	216.50	-1	4,865	-0.02%
2021/05/28	7	214.43	1	221.00	212.00	6	4,933	0.12%
2021/05/27	1	204.00	1	202.00	203.50	0	4,886	0.00%
2021/05/25	7	201.71	1	210.00	196.00	6	5,113	0.12%
2021/05/24	8	189.31	9	187.11	194.00	-1	4,908	-0.02%
2021/05/21	13	177.19	10	173.55	179.50	3	4,773	0.06%
2021/05/20	2	171.50	0	0.00	171.00	2	4,709	0.04%
2021/05/19	14	175.39	19	173.74	179.00	-5	4,637	-0.11%
2021/05/17	5	160.40	0	0.00	155.50	5	4,500	0.11%
2021/05/14	4	170.50	8	170.75	171.00	-4	4,413	-0.09%
2021/05/13	7	167.79	5	171.40	174.00	2	4,291	0.05%
2021/05/12	3	177.17	0	0.00	165.00	3	4,180	0.07%
2021/05/10	5	183.20	4	182.25	185.00	1	4,297	0.02%
2021/05/07	1	181.00	1	187.00	187.00	0	4,618	0.00%
2021/05/06	0	0.00	82	167.37	170.00	-82	5,115	-1.60%
2021/05/05	1	174.00	1	175.50	162.50	0	5,304	0.00%
2021/05/04	3	171.00	2	173.50	176.50	1	5,525	0.02%
2021/05/03	3	194.33	2	202.00	184.50	1	5,460	0.02%
2021/04/29	1	202.00	0	0.00	205.00	1	5,416	0.02%
2021/04/28	6	221.67	6	215.08	205.50	0	5,420	0.00%
2021/04/27	42	221.93	40	224.66	226.50	2	5,339	0.04%
2021/04/23	5	200.50	444	202.37	205.50	-439	5,288	-8.30%	大賣/鉅額交易
2021/04/22	0	0.00	2	235.00	210.50	-2	5,266	-0.04%
2021/04/21	1	247.50	0	0.00	233.00	1	5,199	0.02%
2021/04/20	0	0.00	21	240.81	242.00	-21	5,212	-0.40%
2021/04/16	0	0.00	10	242.25	256.00	-10	5,650	-0.18%
2021/04/15	10	229.50	0	0.00	238.50	10	5,701	0.18%
2021/04/07	0	0.00	1	312.50	312.50	-1	7,391	-0.01%
2021/03/30	8	317.19	179	324.85	310.50	-171	7,867	-2.17%	大賣/鉅額交易
2021/03/29	172	304.40	1	312.50	312.50	171	7,683	2.23%	大買/鉅額交易
2021/03/25	4	276.88	4	273.50	272.50	0	7,743	0.00%
2021/03/24	1	281.50	5	284.40	286.00	-4	7,763	-0.05%
2021/03/23	5	283.40	2	282.75	281.00	3	7,923	0.04%
2021/03/22	11.1	283.85	9	282.00	277.00	2.1	7,954	0.03%
2021/03/19	1	304.50	1	309.00	299.00	0	8,083	0.00%
2021/03/18	0	0.00	6	316.00	322.00	-6	8,139	-0.07%
2021/03/17	1	300.00	2.7	302.48	305.00	-1.7	8,575	-0.02%
2021/03/16	2	298.50	0	0.00	302.00	2	8,708	0.02%
2021/03/09	0	0.00	22	251.00	268.50	-22	9,983	-0.22%
2021/03/04	6	304.92	2	300.25	304.50	4	10,319	0.04%
2021/03/03	1	308.50	2	303.75	304.50	-1	10,341	-0.01%
2021/03/02	4.1	335.74	2	345.50	314.00	2.1	10,626	0.02%
2021/02/26	0.1	323.00	3	317.50	330.00	-3	10,820	-0.03%
2021/02/25	3	336.50	1.1	370.27	338.00	1.9	10,812	0.02%
2021/02/22	0	0.00	0.3	365.16	375.00	-0.3	11,135	0.00%
2021/02/01	8	297.56	8	297.31	300.50	0	13,526	0.00%
2021/01/29	32	298.95	159	311.78	296.00	-127	13,675	-0.93%	大賣/鉅額交易
2021/01/28	182	317.37	37	334.14	312.00	145	13,526	1.07%	大買/鉅額交易
2021/01/27	17	332.18	16	339.22	342.00	1	13,305	0.01%
2021/01/26	6	298.67	2	309.00	311.00	4	13,040	0.03%
2021/01/25	0	0.00	1	272.00	283.00	-1	12,841	-0.01%
2021/01/22	3	275.00	6	279.33	283.00	-3	12,997	-0.02%
2021/01/21	2	264.00	0	0.00	263.50	2	13,075	0.02%
2021/01/18	0	0.00	10	248.00	260.00	-10	13,855	-0.07%
2021/01/15	23	243.48	6	247.33	250.00	17	14,332	0.12%
2021/01/13	1	268.00	1	265.00	267.00	0	14,477	0.00%
2021/01/12	1.1	260.14	6	256.50	248.50	-4.9	14,593	-0.03%
2021/01/11	33.3	284.97	6	284.83	276.00	27.3	14,955	0.18%
2021/01/08	38	267.22	6.4	268.28	273.00	31.6	14,986	0.21%
2021/01/07	2.4	240.91	3	243.50	248.50	-0.6	15,260	0.00%
2021/01/06	18	240.19	61	253.55	226.00	-43	15,530	-0.28%
2021/01/05	5	233.30	6	237.25	240.00	-1	15,478	-0.01%
2021/01/04	14	202.04	1	217.00	218.50	13	15,275	0.09%
2020/12/31	102	195.27	84	196.87	199.00	18	15,000	0.12%	大買/
2020/12/30	3	181.50	3	181.50	181.00	0	14,565	0.00%
2020/12/29	1	181.00	0	0.00	179.50	1	14,577	0.01%
2020/12/28	0	0.00	7	182.50	183.00	-7	14,494	-0.05%
2020/12/25	8	180.06	0	0.00	179.50	8	14,541	0.06%
2020/12/24	1	179.50	1	181.50	184.00	0	14,410	0.00%
2020/12/22	0	0.00	1.3	177.93	177.50	-1.3	14,252	-0.01%
2020/12/17	17	183.91	19	183.53	180.00	-2	14,119	-0.01%
2020/12/15	1	177.00	3	181.50	177.00	-2	14,074	-0.01%
2020/12/14	2	180.50	52	182.50	180.50	-50	14,010	-0.36%
2020/12/11	52	181.00	2	185.25	181.00	50	14,237	0.35%
2020/12/10	3	176.50	0	0.00	176.00	3	13,918	0.02%
2020/12/09	1	177.00	3	178.67	177.50	-2	13,802	-0.01%
2020/12/08	13	181.85	5	181.70	177.00	8	13,706	0.06%
2020/12/07	1	165.50	6	178.67	181.50	-5	13,393	-0.04%
2020/12/04	23	161.33	1	162.00	165.00	22	12,981	0.17%
2020/12/02	0	0.00	3	164.00	164.00	-3	12,637	-0.02%
2020/11/30	5	165.60	3	164.83	163.00	2	12,524	0.02%
2020/11/27	3	166.00	3	163.50	163.00	0	12,353	0.00%
2020/11/26	124	163.44	389	165.34	166.00	-265	12,287	-2.16%	大買/大賣/鉅額交易
2020/11/25	266	163.50	3	159.83	163.50	263	11,968	2.20%	大買/鉅額交易
2020/11/24	0	0.00	25	151.12	149.00	-25	11,700	-0.21%
2020/11/23	31	149.65	16	151.06	148.50	15	11,655	0.13%
2020/11/20	20	150.25	15	151.83	151.00	5	11,667	0.04%
2020/11/19	10	152.50	0	0.00	149.50	10	11,621	0.09%
2020/11/18	1	149.50	1	151.50	148.00	0	11,476	0.00%
2020/11/17	5	141.50	7	142.71	144.50	-2	11,162	-0.02%
2020/11/16	3	138.83	22	137.43	137.50	-19	10,931	-0.17%
2020/11/13	3	140.83	14	140.71	143.00	-11	10,802	-0.10%
2020/11/12	2	142.00	198	148.88	142.00	-196	10,508	-1.87%	大賣/鉅額交易
2020/11/11	8	153.63	0	0.00	157.50	8	10,363	0.08%
2020/11/10	5	153.60	1	154.50	150.00	4	10,130	0.04%
2020/11/09	7	151.29	52	148.02	154.00	-45	9,864	-0.46%
2020/11/06	79	146.22	12	142.25	147.50	67	9,454	0.71%
2020/11/05	15	138.17	38	136.13	136.50	-23	9,072	-0.25%
2020/11/04	122	131.66	35	133.59	137.50	87	8,823	0.99%	大買/
2020/11/03	1	126.50	0	0.00	125.00	1	8,824	0.01%
2020/11/02	2	125.50	34	125.46	125.50	-32	8,917	-0.36%
2020/10/30	46	123.33	0	0.00	124.00	46	9,150	0.50%
2020/10/29	0	0.00	2	124.25	123.50	-2	9,076	-0.02%
2020/10/28	12	129.00	0	0.00	123.00	12	9,140	0.13%
2020/10/27	0	0.00	75	124.40	130.00	-75	9,038	-0.83%
2020/10/26	5	135.00	20	131.00	126.00	-15	8,837	-0.17%
2020/10/23	25	128.52	5	129.10	134.50	20	8,453	0.24%
2020/10/22	4	123.00	23	119.96	122.50	-19	7,972	-0.24%
2020/10/21	12	125.00	0	0.00	122.50	12	7,933	0.15%
2020/10/20	1	121.50	102	121.67	124.00	-101	7,842	-1.29%	大賣/鉅額交易
2020/10/19	12	126.13	2	124.00	122.00	10	7,713	0.13%
2020/10/16	8	123.00	143	119.97	122.00	-135	7,367	-1.83%	大賣/鉅額交易
2020/10/15	154	119.96	3	120.33	119.00	151	6,954	2.17%	大買/鉅額交易
2020/10/14	23	120.59	28	123.39	125.50	-5	6,631	-0.08%
2020/10/13	78	106.92	88	110.39	114.50	-10	6,388	-0.16%
2020/10/12	44	102.50	2	104.50	104.50	42	6,105	0.69%
2020/10/08	53	96.52	5	95.54	95.10	48	6,252	0.77%
2020/10/06	3	95.60	4	93.48	93.30	-1	6,351	-0.02%
2020/10/05	1	90.70	5	90.98	91.90	-4	6,343	-0.06%
2020/09/30	3	92.80	3	92.30	92.10	0	6,457	0.00%
2020/09/28	2	90.80	2	89.75	88.80	0	6,377	0.00%
2020/09/25	1	90.20	0	0.00	86.70	1	6,349	0.02%
2020/09/24	5	89.42	30	91.91	89.00	-25	6,278	-0.40%
2020/09/22	1	99.70	2	100.00	98.70	-1	6,141	-0.02%
2020/09/21	12	104.63	12	105.25	102.50	0	6,080	0.00%
2020/09/18	0	0.00	10	98.98	99.40	-10	5,899	-0.17%
2020/09/17	1	96.20	14	98.34	100.50	-13	5,837	-0.22%
2020/09/16	47	100.77	37	101.84	98.70	10	5,701	0.18%
2020/09/15	8	95.61	8	95.91	97.20	0	5,301	0.00%
2020/09/04	1	90.40	1	88.50	91.00	0	5,058	0.00%
2020/09/03	0	0.00	1	93.90	91.80	-1	5,027	-0.02%
2020/09/02	2	91.90	2	92.25	91.70	0	4,989	0.00%
2020/09/01	2	93.85	1	93.70	91.60	1	4,962	0.02%
2020/08/31	3	98.13	8	95.39	92.10	-5	4,905	-0.10%
2020/08/28	8	99.05	0	0.00	98.00	8	4,801	0.17%
2020/08/26	7	98.73	37	97.06	98.30	-30	4,637	-0.65%
2020/08/25	30	93.40	2	93.25	93.50	28	4,427	0.63%
2020/08/24	6	85.18	231	86.74	85.00	-225	4,336	-5.19%	大賣/鉅額交易
2020/08/21	6	96.45	0	0.00	93.50	6	4,233	0.14%
2020/08/20	0	0.00	34	89.27	95.50	-34	4,181	-0.81%
2020/08/18	35	102.91	20	103.50	107.50	15	4,040	0.37%
2020/08/17	6	107.50	0	0.00	102.00	6	3,979	0.15%
2020/08/12	1	95.70	0	0.00	94.70	1	3,768	0.03%
2020/08/11	1	97.00	0	0.00	95.60	1	3,743	0.03%
2020/08/10	0	0.00	3	93.67	93.50	-3	3,674	-0.08%
2020/08/07	7	102.61	6	102.42	98.40	1	3,634	0.03%
2020/08/06	0	0.00	2	106.75	108.00	-2	3,383	-0.06%
2020/08/05	28	94.41	14	95.06	98.60	14	3,307	0.42%
2020/08/04	10	84.80	1	87.40	89.70	9	2,948	0.31%
2020/08/03	6	79.15	8	80.59	81.60	-2	2,826	-0.07%
2020/07/31	12	75.11	11	74.41	74.20	1	2,611	0.04%
2020/07/30	2	69.85	11	69.54	69.90	-9	2,522	-0.36%
2020/07/29	10	69.93	0	0.00	71.00	10	2,468	0.41%
2020/07/28	0	0.00	1	65.40	64.60	-1	2,415	-0.04%
2020/07/27	1	70.00	4	69.93	68.50	-3	2,373	-0.13%
2020/07/24	3	76.20	28	75.59	72.50	-25	2,310	-1.08%
2020/07/23	25	77.51	5	77.72	78.40	20	2,238	0.89%
2020/07/22	5	78.06	1	78.50	77.80	4	2,187	0.18%
2020/07/21	0	0.00	1	75.90	75.80	-1	2,058	-0.05%
2020/07/20	5	76.96	4	76.68	75.80	1	1,994	0.05%
2020/07/17	2	75.35	4	75.20	75.80	-2	1,883	-0.11%
2020/07/16	9	68.79	7	70.83	72.80	2	1,636	0.12%
2020/07/15	12	72.73	11	71.77	66.20	1	1,508	0.07%
2020/07/14	15	70.79	17	70.34	72.70	-2	1,314	-0.15%
2020/07/13	6	64.37	2	63.45	66.10	4	1,229	0.33%
2020/07/10	11	61.42	78	62.00	60.10	-67	1,192	-5.62%
2020/07/09	73	66.52	20	65.15	66.00	53	1,158	4.57%
2020/07/08	25	58.33	16	58.92	61.90	9	1,029	0.87%
2020/07/07	13	56.45	1	55.00	56.30	12	1,022	1.17%
2020/07/06	1	54.50	7	54.37	54.70	-6	998	-0.60%
2020/07/03	1	55.80	1	53.80	53.90	0	998	0.00%
2020/07/02	1	54.70	5	54.40	54.20	-4	994	-0.40%
2020/07/01	0	0.00	5	53.60	53.50	-5	988	-0.51%
2020/06/30	7	54.61	1	54.50	54.20	6	983	0.61%
2020/06/29	0	0.00	1	51.00	51.00	-1	975	-0.10%
2020/06/24	4	51.70	3	51.93	51.50	1	972	0.10%
2020/06/23	1	53.70	3	53.87	53.00	-2	966	-0.21%
2020/06/22	0	0.00	1	54.20	54.10	-1	965	-0.10%
2020/06/18	0	0.00	1	54.50	55.10	-1	966	-0.10%
2020/06/17	0	0.00	1	55.10	55.10	-1	962	-0.10%
2020/06/16	0	0.00	4	55.83	55.20	-4	980	-0.41%
2020/06/15	1	55.50	3	55.10	54.60	-2	981	-0.20%
2020/06/12	12	54.33	11	52.74	55.20	1	983	0.10%
2020/06/11	2	56.55	13	55.49	54.10	-11	985	-1.12%
2020/06/10	0	0.00	1	59.70	59.20	-1	977	-0.10%
2020/06/09	1	59.80	4	58.63	59.00	-3	966	-0.31%
2020/06/08	0	0.00	1	59.40	58.60	-1	973	-0.10%
2020/06/05	1	60.60	1	60.70	59.70	0	972	0.00%
2020/06/04	0	0.00	5	60.08	59.80	-5	968	-0.52%
2020/06/03	8	61.13	1	61.00	60.60	7	955	0.73%
2020/06/02	0	0.00	2	57.90	57.10	-2	929	-0.22%
2020/06/01	1	58.50	1	57.90	58.60	0	923	0.00%
2020/05/29	8	58.29	6	56.82	58.40	2	914	0.22%
2020/05/28	3	61.77	1	61.80	61.80	2	886	0.23%
2020/05/27	3	61.43	2	59.20	61.00	1	883	0.11%
2020/05/26	5	59.64	1	62.00	62.00	4	884	0.45%
2020/05/25	4	56.20	0	0.00	56.60	4	880	0.45%
2020/05/21	7	55.51	2	55.20	55.80	5	882	0.57%
2020/05/20	0	0.00	32	55.48	54.80	-32	884	-3.62%
2020/05/19	34	51.89	0	0.00	53.50	34	882	3.85%
2020/05/18	7	51.00	9	51.88	51.00	-2	879	-0.23%
2020/05/15	0	0.00	6	58.05	55.70	-6	869	-0.69%
2020/05/14	14	62.59	53	62.26	61.80	-39	868	-4.49%
2020/05/13	22	64.93	50	66.14	65.00	-28	827	-3.38%
2020/05/12	87	62.60	18	61.77	63.80	69	705	9.79%
2020/05/08	6	52.00	0	0.00	52.80	6	561	1.07%
2020/05/07	2	47.98	0	0.00	48.00	2	550	0.36%
2020/05/06	1	46.60	0	0.00	46.50	1	554	0.18%
2020/05/05	2	47.23	0	0.00	46.20	2	554	0.36%
2020/05/04	3	45.32	11	45.78	45.75	-8	552	-1.45%
2020/04/30	7	48.11	0	0.00	48.90	7	546	1.28%
2020/04/29	3	47.27	0	0.00	46.65	3	562	0.53%
2020/04/28	0	0.00	1	45.75	46.20	-1	571	-0.17%
2020/04/27	1	46.50	0	0.00	46.50	1	589	0.17%
2020/04/24	3	44.97	0	0.00	45.20	3	592	0.51%
2020/04/23	3	44.75	2	41.45	45.55	1	594	0.17%
2020/04/22	0	0.00	5	44.39	43.55	-5	588	-0.85%
2020/04/21	0	0.00	2	48.70	48.35	-2	592	-0.34%
2020/04/20	2	49.05	1	47.80	49.30	1	594	0.17%
2020/04/17	0	0.00	3	49.10	48.40	-3	591	-0.51%
2020/04/16	10	48.39	0	0.00	48.55	10	582	1.72%
2020/04/15	1	48.70	1	49.15	49.15	0	522	0.00%
2020/04/14	1	44.05	1	44.35	44.70	0	507	0.00%
2020/04/13	1	40.60	2	40.30	40.65	-1	494	-0.20%
2020/04/10	4	41.19	0	0.00	41.70	4	491	0.81%
2020/04/01	1	30.60	0	0.00	30.60	1	499	0.20%
2020/03/26	1	29.60	0	0.00	29.55	1	547	0.18%
2020/03/24	0	0.00	1	24.90	25.00	-1	608	-0.16%
2020/03/19	43	27.60	0	0.00	27.60	43	597	7.19%
2020/03/18	0	0.00	1	31.05	30.65	-1	596	-0.17%
2020/03/16	1	37.80	0	0.00	37.80	1	582	0.17%
2020/03/12	1	46.90	2	47.43	46.65	-1	561	-0.18%
2020/03/09	0	0.00	9	56.20	55.70	-9	545	-1.65%
2020/03/05	0	0.00	3	57.20	58.10	-3	546	-0.55%
2020/03/04	1	56.00	6	56.10	56.30	-5	548	-0.91%
2020/03/03	1	57.30	0	0.00	57.20	1	549	0.18%
2020/03/02	5	56.46	1	54.50	56.10	4	552	0.72%
2020/02/27	0	0.00	3	58.77	56.60	-3	559	-0.54%
2020/02/26	2	59.10	10	59.40	59.40	-8	556	-1.44%
2020/02/25	0	0.00	13	58.63	59.20	-13	558	-2.33%
2020/02/24	0	0.00	16	60.14	60.10	-16	559	-2.86%
2020/02/21	2	62.10	1	61.50	61.20	1	565	0.18%
2020/02/20	1	61.50	12	61.50	61.50	-11	572	-1.92%
2020/02/19	6	61.60	0	0.00	61.80	6	576	1.04%
2020/02/18	0	0.00	5	61.22	60.80	-5	580	-0.86%
2020/02/17	5	61.30	0	0.00	61.20	5	582	0.86%
2020/02/13	2	60.70	0	0.00	60.00	2	596	0.34%
2020/02/11	0	0.00	7	60.70	60.30	-7	610	-1.15%
2020/02/10	5	60.48	8	60.73	60.80	-3	615	-0.49%
2020/02/07	12	62.01	16	61.09	61.10	-4	619	-0.65%
2020/02/06	12	60.98	0	0.00	61.00	12	617	1.94%
2020/02/05	0	0.00	3	59.57	59.10	-3	620	-0.48%
2020/02/04	8	58.05	5	58.10	58.90	3	619	0.48%
2020/02/03	2	55.80	9	55.56	56.00	-7	624	-1.12%
2020/01/31	2	61.90	9	60.89	61.30	-7	614	-1.14%
2020/01/30	8	63.08	7	62.96	62.60	1	629	0.16%
2020/01/20	6	70.08	3	70.13	69.50	3	627	0.48%
2020/01/17	1	71.00	2	70.65	70.30	-1	649	-0.15%
2020/01/16	0	0.00	4	71.03	70.60	-4	754	-0.53%
2020/01/15	2	70.90	6	71.50	70.90	-4	776	-0.52%
2020/01/14	17	71.41	1	71.40	71.40	16	815	1.96%
2020/01/10	1	70.10	2	69.40	68.90	-1	942	-0.11%
2020/01/08	0	68.80	0	0.00	68.80	0	944	0.00%
2020/01/07	0	0.00	1	69.40	69.20	-1	967	-0.10%
2020/01/06	0	0.00	1	70.40	69.90	-1	970	-0.10%
2020/01/03	1	73.90	6	74.20	71.90	-5	963	-0.52%
2020/01/02	4	73.18	0	0.00	73.20	4	953	0.42%
2019/12/31	2	72.30	0	0.00	72.30	2	945	0.21%
2019/12/30	22	73.43	4	74.35	73.10	18	940	1.91%
2019/12/27	4	73.95	8	73.98	73.90	-4	932	-0.43%
2019/12/26	7	73.36	5	73.52	72.60	2	933	0.21%
2019/12/25	8	73.10	11	72.45	73.10	-3	925	-0.32%
2019/12/24	14	72.94	3	72.73	72.20	11	925	1.19%
2019/12/23	1	71.00	0	0.00	71.40	1	909	0.11%
2019/12/20	2	71.70	15	72.77	71.40	-13	917	-1.42%
2019/12/19	15	71.15	12	69.50	71.80	3	917	0.33%
2019/12/17	0	0.00	10	69.45	69.10	-10	899	-1.11%
2019/12/16	16	69.73	0	0.00	69.10	16	894	1.79%
2019/12/13	0	0.00	7	68.96	68.60	-7	908	-0.77%
2019/12/12	1	70.50	0	0.00	69.60	1	910	0.11%
2019/12/11	0	0.00	5	71.00	69.80	-5	911	-0.55%
2019/12/10	5	69.64	0	0.00	69.50	5	908	0.55%
2019/12/06	0	0.00	1	70.10	69.40	-1	924	-0.11%
2019/12/05	12	70.15	4	70.40	70.10	8	928	0.86%
2019/12/04	4	69.68	0	0.00	69.40	4	926	0.43%
2019/12/03	0	0.00	1	68.10	68.60	-1	963	-0.10%
2019/12/02	0	0.00	10	68.20	68.30	-10	966	-1.03%
2019/11/28	1	70.60	0	0.00	70.60	1	971	0.10%
2019/11/27	0	0.00	2	70.80	70.70	-2	977	-0.20%
2019/11/26	1	70.10	8	70.93	70.50	-7	985	-0.71%
2019/11/25	5	69.66	1	69.40	69.90	4	987	0.40%
2019/11/22	0	0.00	8	69.26	69.10	-8	1,005	-0.80%
2019/11/21	2	68.70	0	0.00	69.20	2	1,120	0.18%
2019/11/20	0	0.00	4	69.63	68.80	-4	1,181	-0.34%
2019/11/19	3	71.17	8	70.96	70.40	-5	1,177	-0.42%
2019/11/18	10	70.92	0	0.00	70.80	10	1,170	0.85%
2019/11/13	1	71.30	5	71.66	71.00	-4	1,171	-0.34%
2019/11/12	5	72.12	0	0.00	72.90	5	1,164	0.43%
2019/11/11	0	0.00	1	73.00	71.50	-1	1,159	-0.09%
2019/10/31	1	73.50	0	0.00	72.80	1	1,147	0.09%
2019/10/29	2	73.70	0	0.00	73.70	2	1,144	0.17%
2019/10/28	1	76.50	2	77.30	75.90	-1	1,157	-0.09%
2019/10/24	2	76.80	2	79.40	76.60	0	1,135	0.00%
2019/10/22	9	76.23	0	0.00	75.60	9	1,051	0.86%
2019/10/18	0	0.00	1	73.30	71.80	-1	978	-0.10%
2019/10/17	1	70.10	0	0.00	70.00	1	920	0.11%
2019/10/01	1	68.20	0	0.00	68.30	1	1,022	0.10%
2019/09/18	1	72.00	0	0.00	70.80	1	1,216	0.08%
2019/08/26	4	71.25	9	70.82	67.50	-5	1,128	-0.44%
2019/08/23	4	69.50	3	70.63	71.50	1	1,015	0.10%
2019/08/06	1	62.30	0	0.00	64.10	1	1,031	0.10%
2019/07/31	1	70.30	0	0.00	70.40	1	1,083	0.09%
2019/07/29	1	72.10	0	0.00	71.70	1	1,063	0.09%
2019/07/26	0	0.00	3	72.10	72.10	-3	1,091	-0.27%
2019/07/25	2	73.60	3	73.20	72.50	-1	1,092	-0.09%
2019/07/24	1	71.60	1	71.30	71.50	0	1,080	0.00%
2019/07/19	1	69.80	0	0.00	69.70	1	1,138	0.09%
2019/07/18	0	0.00	3	71.73	69.30	-3	1,142	-0.26%
2019/07/17	2	69.55	0	0.00	69.30	2	1,123	0.18%
2019/07/15	0	0.00	3	70.53	71.90	-3	1,151	-0.26%
2019/07/09	3	68.20	1	68.20	67.20	2	1,400	0.14%
2019/07/08	1	71.10	0	0.00	70.90	1	1,436	0.07%
2019/07/04	0	0.00	2	72.70	72.50	-2	1,940	-0.10%
2019/07/03	0	0.00	1	70.20	73.00	-1	1,933	-0.05%
2019/07/02	1	66.90	0	0.00	68.20	1	1,788	0.06%
2019/06/11	1	60.30	20	60.03	60.10	-19	1,771	-1.07%
2019/06/06	20	60.40	1	60.30	60.90	19	1,763	1.08%
2019/05/24	1	61.00	0	0.00	60.00	1	1,768	0.06%
2019/05/10	3	68.77	0	0.00	68.00	3	1,786	0.17%
2019/05/07	0	0.00	1	74.40	72.90	-1	1,756	-0.06%
2019/04/30	1	69.90	0	0.00	72.70	1	1,692	0.06%
2019/04/26	0	0.00	35	76.90	77.20	-35	1,625	-2.15%
2019/04/24	5	80.10	1	80.50	80.10	4	1,591	0.25%
2019/04/23	1	79.30	0	0.00	79.20	1	1,588	0.06%
2019/04/22	30	83.42	0	0.00	80.50	30	1,571	1.91%
2019/04/19	1	81.50	0	0.00	83.20	1	1,551	0.06%
2019/04/17	1	85.00	0	0.00	82.30	1	1,492	0.07%
2019/04/16	1	79.50	1	79.50	82.30	0	1,380	0.00%
2019/04/11	0	0.00	1	79.80	77.40	-1	1,208	-0.08%
2019/04/10	4	71.40	4	71.80	76.40	0	978	0.00%
2019/02/26	0	0.00	2	66.60	65.50	-2	1,103	-0.18%
2019/02/15	1	64.00	0	0.00	64.00	1	1,262	0.08%
2019/01/30	0	0.00	1	64.30	63.50	-1	1,343	-0.07%
2019/01/29	1	63.30	6	62.30	63.70	-5	1,342	-0.37%
2019/01/07	0	0.00	14	58.04	58.10	-14	1,529	-0.92%
2018/12/27	0	0.00	8	61.41	61.00	-8	1,590	-0.50%
2018/12/25	0	0.00	1	61.30	61.00	-1	1,603	-0.06%
2018/12/20	1	66.40	1	65.10	62.70	0	1,599	0.00%
2018/12/19	0	0.00	1	67.40	66.30	-1	1,585	-0.06%
2018/12/14	2	68.95	0	0.00	66.70	2	1,529	0.13%
2018/12/04	0	0.00	2	67.75	68.40	-2	1,483	-0.13%
2018/11/30	0	0.00	1	65.20	63.60	-1	1,406	-0.07%
2018/11/29	3	65.43	0	0.00	64.50	3	1,378	0.22%
2018/10/31	1	62.00	1	61.20	63.00	0	1,277	0.00%
2018/10/26	0	0.00	1	58.30	56.00	-1	1,339	-0.07%
2018/10/24	0	0.00	2	65.40	64.60	-2	1,413	-0.14%
2018/10/11	0	0.00	3	64.90	64.00	-3	1,599	-0.19%
2018/10/09	3	74.90	0	0.00	71.10	3	1,621	0.18%
2018/10/08	3	74.10	3	77.60	74.90	0	1,605	0.00%
2018/10/03	1	82.10	0	0.00	80.00	1	1,581	0.06%
2018/10/02	0	0.00	1	84.60	83.10	-1	1,580	-0.06%
2018/09/25	1	82.20	0	0.00	82.00	1	1,597	0.06%
2018/09/05	2	87.30	0	0.00	87.70	2	1,582	0.13%
2018/08/31	0	0.00	2	88.90	90.50	-2	1,733	-0.12%
2018/08/24	2	84.60	0	0.00	84.50	2	1,738	0.12%
2018/08/23	3	91.50	2	90.40	90.40	1	1,705	0.06%
2018/08/20	1	91.80	6	90.50	90.40	-5	1,690	-0.30%
2018/08/17	1	100.00	0	0.00	98.80	1	1,644	0.06%
2018/08/16	0	0.00	4	99.33	99.20	-4	1,656	-0.24%
2018/08/14	1	110.00	0	0.00	109.50	1	1,657	0.06%
2018/08/13	1	108.50	0	0.00	108.50	1	1,696	0.06%
2018/08/10	2	113.50	2	110.75	115.00	0	1,680	0.00%
2018/08/06	0	0.00	1	123.50	122.00	-1	1,660	-0.06%
2018/08/02	0	0.00	1	120.00	120.50	-1	1,619	-0.06%
2018/08/01	0	0.00	30.4	120.47	117.50	-30.4	1,576	-1.93%
2018/07/31	1	113.50	3	114.00	114.00	-2	1,506	-0.13%
2018/07/30	33	112.48	0	0.00	110.00	33	1,495	2.21%
2018/07/23	0	0.00	1	107.50	107.00	-1	1,447	-0.07%
2018/07/20	0	0.00	1	111.00	110.50	-1	1,435	-0.07%
2018/07/19	1	112.50	0	0.00	109.50	1	1,416	0.07%
2018/07/18	1	110.00	6	111.67	114.00	-5	1,387	-0.36%
2018/07/16	5	105.50	1	104.00	103.00	4	1,256	0.32%
2018/07/09	10	103.05	10	102.30	100.00	0	1,251	0.00%
2018/06/28	0	0.00	1	97.20	96.70	-1	1,199	-0.08%
2018/06/22	1	99.80	0	0.00	99.50	1	1,232	0.08%
2018/06/14	1	110.00	0	0.00	107.00	1	1,324	0.08%
2018/06/13	0	0.00	0.5	112.50	112.00	-0.5	1,311	-0.04%
2018/06/12	0	0.00	2	113.00	112.00	-2	1,294	-0.15%
2018/06/08	3	122.67	6	121.25	116.00	-3	1,269	-0.24%
2018/05/31	5	104.50	0	0.00	102.00	5	1,156	0.43%
2018/05/30	0	0.00	5	103.50	103.50	-5	1,150	-0.43%
2018/05/24	3	105.33	0	0.00	105.00	3	1,132	0.26%
2018/05/23	2	104.00	1	103.00	103.50	1	1,123	0.09%
2018/05/22	1	104.00	0	0.00	102.50	1	1,137	0.09%
2018/05/14	0	0.00	3	103.00	102.00	-3	1,089	-0.28%
2018/05/11	22	106.50	10	106.20	107.00	12	1,081	1.11%
2018/05/10	2	103.50	0	0.00	108.50	2	1,064	0.19%
2018/05/04	9	105.00	9	105.50	105.00	0	1,039	0.00%
2018/04/25	2	116.50	0	0.00	115.50	2	1,051	0.19%
2018/04/20	1	128.00	0	0.00	126.50	1	1,058	0.09%
2018/04/17	0	0.00	2	130.00	129.50	-2	1,093	-0.18%
2018/04/16	2	134.00	2	131.50	132.00	0	1,109	0.00%
2018/04/11	2	131.75	0	0.00	130.00	2	1,259	0.16%
2018/03/30	0	0.00	2	129.50	129.50	-2	1,404	-0.14%
2018/03/29	0	0.00	2	126.50	124.50	-2	1,412	-0.14%
2018/03/28	2	132.50	3	129.00	128.50	-1	1,422	-0.07%
2018/03/21	3	133.50	1	134.00	134.00	2	1,490	0.13%
2018/03/20	7	138.36	1	137.50	138.50	6	1,484	0.40%
2018/03/19	0	0.00	1	147.00	147.00	-1	1,450	-0.07%
2018/03/15	0	0.00	7	146.79	146.00	-7	1,564	-0.45%
2018/03/13	10	151.75	0	0.00	149.50	10	1,720	0.58%
2018/03/12	1	143.00	0	0.00	145.00	1	1,701	0.06%
2018/03/09	0	0.00	2	145.00	144.00	-2	1,718	-0.12%
2018/03/06	0	0.00	1	147.00	144.50	-1	1,725	-0.06%
2018/02/27	2	149.50	0	0.00	147.50	2	1,851	0.11%
2018/02/23	0	0.00	2	150.25	147.50	-2	1,943	-0.10%
2018/02/09	0	0.00	1	130.00	133.00	-1	1,985	-0.05%
2018/02/07	2	144.25	0	0.00	142.00	2	2,077	0.10%
2018/02/06	0	0.00	7	140.86	140.00	-7	2,112	-0.33%
2018/02/05	0	0.00	4	148.63	152.50	-4	2,139	-0.19%
2018/02/02	0	0.00	1	157.50	156.50	-1	2,240	-0.04%
2018/02/01	0	0.00	3	160.00	158.00	-3	2,330	-0.13%
2018/01/31	3	162.00	3	160.00	158.00	0	2,361	0.00%
2018/01/30	0	0.00	2	160.50	157.50	-2	2,366	-0.08%
2018/01/29	0	0.00	5	161.90	161.00	-5	2,360	-0.21%
2018/01/26	2	160.50	8	159.75	161.50	-6	2,366	-0.25%
2018/01/25	5	163.10	1	160.50	160.00	4	2,395	0.17%
2018/01/24	12	161.88	0	0.00	161.50	12	2,424	0.49%
2018/01/23	0	0.00	2	158.50	158.00	-2	2,429	-0.08%
2018/01/22	0	0.00	8	162.94	163.00	-8	2,444	-0.33%
2018/01/19	6	165.92	0	0.00	165.00	6	2,471	0.24%
2018/01/18	1	163.00	0	0.00	163.50	1	2,494	0.04%
2018/01/17	1	164.00	3	163.17	162.50	-2	2,518	-0.08%
2018/01/16	0	0.00	2	162.50	162.00	-2	2,547	-0.08%
2018/01/15	4	164.50	0	0.00	165.00	4	2,561	0.16%
2018/01/11	2	163.00	3	160.67	160.00	-1	2,579	-0.04%
2018/01/10	2	164.75	0	0.00	164.50	2	2,604	0.08%
2018/01/09	1	170.50	5	169.50	168.00	-4	2,679	-0.15%
2018/01/08	2	174.00	27	174.31	173.00	-25	2,673	-0.94%
2018/01/05	28	178.89	79	176.30	178.50	-51	2,657	-1.92%
2018/01/04	54	172.77	0	0.00	171.50	54	2,628	2.05%
2018/01/03	25	173.00	3	172.67	174.00	22	2,700	0.81%
2018/01/02	6	174.75	0	0.00	172.50	6	2,810	0.21%