同致 (3552)-台新-松江券商分點個股進出

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
106.0
漲跌
▲1.5
漲幅
+1.44%
成交量
137張
產業
上櫃其他電子類股
639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

同致 (3552)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	106.50	0	0.00	106.50	1	229	0.44%
2024/04/15	0	111.50	1	109.50	109.00	-1	222	-0.45%
2024/04/12	1	112.50	1	113.00	112.50	0	217	0.00%
2024/04/03	0	119.50	0	0.00	119.00	0	207	0.00%
2024/03/29	6	120.33	6	120.50	120.50	0	208	0.00%
2024/03/28	1	122.00	1	120.50	120.50	0	208	0.00%
2024/03/22	1	122.00	0	0.00	122.50	1	212	0.47%
2024/03/21	6	121.58	6	121.08	121.50	0	213	0.00%
2024/03/20	4	121.00	0	0.00	120.50	4	216	1.84%
2024/03/15	6	119.25	6	119.75	118.50	0	221	0.00%
2024/03/14	1	119.50	1	121.00	119.50	0	219	0.00%
2024/03/11	2	125.50	2	125.00	125.50	0	223	0.00%
2024/01/22	3	131.00	3	131.50	131.00	0	371	0.00%
2024/01/17	0	129.00	0	0.00	129.00	0	376	0.00%
2024/01/09	1	135.50	1	135.50	135.50	0	386	0.00%
2024/01/04	1	139.50	0	0.00	138.50	1	421	0.24%
2023/12/19	1	144.00	1	144.50	144.00	0	440	0.00%
2023/12/13	0	0.00	8	147.19	146.00	-8	431	-1.85%
2023/12/11	0	0.00	3	148.50	147.00	-3	439	-0.68%
2023/12/08	19	148.47	8	148.19	147.00	11	441	2.49%
2023/12/01	7	151.50	8	152.00	151.50	-1	472	-0.21%
2023/11/27	4	142.38	4	143.75	142.00	0	397	0.00%
2023/11/21	2	141.50	2	142.00	141.50	0	377	0.00%
2023/11/15	2	137.50	2	137.75	137.50	0	361	0.00%
2023/11/13	6	138.67	11	137.50	138.50	-5	356	-1.40%
2023/11/08	6	141.00	18	140.50	140.50	-12	360	-3.33%
2023/11/06	15	139.10	3	140.50	141.00	12	365	3.28%
2023/11/02	7	133.50	7	134.57	133.00	0	360	0.00%
2023/10/30	0	0.00	1	135.50	136.00	-1	362	-0.28%
2023/10/26	9	135.39	7	136.50	134.50	2	366	0.55%
2023/10/18	2	138.75	2	140.00	139.00	0	378	0.00%
2023/10/17	6	142.00	6	141.83	142.00	0	377	0.00%
2023/10/12	8	142.38	10	141.65	142.50	-2	380	-0.53%
2023/10/11	8	139.13	8	139.13	139.00	0	362	0.00%
2023/10/05	0	0.00	2	135.50	133.50	-2	355	-0.56%
2023/09/27	4	130.00	4	130.50	130.00	0	369	0.00%
2023/09/21	6	132.25	5	133.00	132.50	1	379	0.26%
2023/09/14	5	137.50	0	0.00	137.50	5	404	1.24%
2023/09/13	7	138.14	7	138.43	138.00	0	401	0.00%
2023/09/12	8	139.81	8	141.00	140.00	0	401	0.00%
2023/09/11	9	139.22	9	141.50	139.00	0	393	0.00%
2023/09/08	0	0.00	6	139.17	140.00	-6	392	-1.53%
2023/08/30	2	128.50	2	128.50	128.50	0	426	0.00%
2023/08/28	7	122.50	7	122.71	122.50	0	450	0.00%
2023/08/17	3	126.67	5	126.90	127.50	-2	512	-0.39%
2023/08/14	13	120.96	6	120.08	120.00	7	517	1.35%
2023/08/07	2	135.50	0.1	135.50	134.50	2	518	0.38%
2023/07/27	5	138.50	0	0.00	138.00	5	525	0.95%
2023/07/25	8	135.50	8	134.50	137.00	0	534	0.00%
2023/07/24	6	132.83	6	132.67	133.00	0	533	0.00%
2023/07/21	8	136.00	8	136.50	136.00	0	531	0.00%
2023/07/12	7	149.50	7	148.71	149.50	0	578	0.00%
2023/07/07	8	145.56	7	145.64	145.50	1	594	0.17%
2023/07/03	0	0.00	1	148.00	147.50	-1	616	-0.16%
2023/06/27	5	144.20	4	145.50	144.00	1	719	0.14%
2023/06/19	7	149.00	7	149.14	149.00	0	890	0.00%
2023/06/15	2	151.50	2	151.50	151.50	0	901	0.00%
2023/06/14	6	154.00	6	156.17	154.00	0	905	0.00%
2023/06/13	1	155.00	2	155.50	156.00	-1	914	-0.11%
2023/06/12	10	154.50	0	0.00	154.50	10	946	1.06%
2023/06/06	7	151.50	7	151.93	151.50	0	1,030	0.00%
2023/06/02	6	154.33	5	153.60	154.50	1	1,292	0.08%
2023/05/30	0	0.00	1	152.00	151.50	-1	1,270	-0.08%
2023/05/26	4.1	146.51	4	148.00	146.50	0.1	1,251	0.01%
2023/05/18	1	147.00	0	0.00	146.50	1	1,367	0.07%
2023/05/11	10	140.60	10	141.80	140.50	0	1,490	0.00%
2023/05/09	5	140.50	6	141.17	140.50	-1	1,497	-0.07%
2023/05/02	1	139.00	0	0.00	141.50	1	1,593	0.06%
2023/04/28	2	142.00	2	141.75	141.00	0	1,609	0.00%
2023/04/27	1	142.00	1	141.50	141.00	0	1,609	0.00%
2023/04/26	2	142.50	2	142.50	143.50	0	1,610	0.00%
2023/04/24	0	143.50	0	0.00	143.00	0	1,616	0.00%
2023/04/19	7	155.50	7	152.21	155.00	0	1,636	0.00%
2023/04/14	1	155.00	1	154.00	153.50	0	1,649	0.00%
2023/04/13	0	0.00	1	156.00	154.00	-1	1,649	-0.06%
2023/04/12	1	153.00	0	0.00	153.00	1	1,636	0.06%
2023/03/31	1	152.50	2	152.25	152.00	-1	1,648	-0.06%
2023/03/30	6	151.17	5	151.50	151.00	1	1,647	0.06%
2023/03/29	3	154.50	3	153.50	154.50	0	1,629	0.00%
2023/03/28	12	153.25	12	152.88	153.50	0	1,639	0.00%
2023/03/27	13	157.23	1	153.00	157.00	12	1,601	0.75%
2023/03/24	6	165.25	16.1	167.12	165.50	-10.1	1,512	-0.67%
2023/03/22	5	162.70	5	162.90	162.00	0	1,487	0.00%
2023/03/21	1	162.00	1	161.50	162.00	0	1,512	0.00%
2023/03/20	2	159.00	2	158.50	159.50	0	1,563	0.00%
2023/03/17	5	158.00	5	158.00	159.00	0	1,573	0.00%
2023/03/16	3	156.33	4	159.00	155.50	-1	1,576	-0.06%
2023/03/15	4	163.38	3	163.33	161.50	1	1,572	0.06%
2023/03/14	11	157.09	11	158.77	157.00	0	1,549	0.00%
2023/03/13	0.1	160.02	0	0.00	160.00	0.1	1,549	0.00%
2023/03/10	4.1	164.39	5	164.50	164.00	-1	1,605	-0.06%
2023/03/09	7	165.29	8	164.31	166.00	-1	1,608	-0.06%
2023/03/08	32.1	167.06	31	165.10	166.00	1.1	1,586	0.07%
2023/03/07	5	163.90	6	162.50	163.50	-1	1,498	-0.07%
2023/03/06	0	0.00	1	152.50	152.50	-1	1,365	-0.07%
2023/03/03	1	151.50	0	0.00	151.50	1	1,379	0.07%
2023/03/02	3	151.50	3	151.50	151.50	0	1,405	0.00%
2023/02/24	10	153.00	10	153.25	153.00	0	1,437	0.00%
2023/02/22	2	152.25	3	153.00	152.00	-1	1,495	-0.07%
2023/02/21	2	158.00	2	157.00	158.00	0	1,546	0.00%
2023/02/20	8	159.06	9	159.28	159.00	-1	1,581	-0.06%
2023/02/17	1	162.00	2	158.50	157.50	-1	1,639	-0.06%
2023/02/15	13	154.00	13	152.54	154.00	0	1,702	0.00%
2023/02/14	12	152.46	12	153.63	152.50	0	1,706	0.00%
2023/02/10	9	154.72	7	154.07	154.50	2	1,730	0.12%
2023/02/09	2	159.25	1	158.50	156.50	1	1,723	0.06%
2023/02/07	5	151.50	5	149.80	151.50	0	1,693	0.00%
2023/02/06	0	0.00	1	150.00	150.00	-1	1,721	-0.06%
2023/02/03	1	153.50	1	152.50	152.50	0	1,747	0.00%
2023/02/02	9	152.06	9	150.33	151.50	0	1,741	0.00%
2023/02/01	1	147.00	1	147.00	151.00	0	1,745	0.00%
2023/01/31	2	147.25	2	147.50	148.00	0	1,752	0.00%
2023/01/30	1	144.00	2	143.50	143.50	-1	1,766	-0.06%
2023/01/17	0	140.00	0	0.00	138.50	0	1,769	0.00%
2023/01/13	19	138.16	19	140.34	138.00	0	1,842	0.00%
2023/01/12	9	141.00	9	139.28	140.00	0	1,885	0.00%
2023/01/11	0	140.50	1	141.50	140.00	-1	1,915	-0.05%
2023/01/06	9	144.44	9	142.89	144.50	0	2,048	0.00%
2023/01/03	1	138.00	0	0.00	138.00	1	2,240	0.04%
2022/12/30	14	136.64	14	136.71	136.00	0	2,325	0.00%
2022/12/29	1	137.00	2	136.00	135.50	-1	2,470	-0.04%
2022/12/28	10	135.55	9	137.17	135.50	1	2,647	0.04%
2022/12/27	2	140.50	2	141.00	141.00	0	2,706	0.00%
2022/12/26	2	137.00	2	138.50	137.00	0	2,759	0.00%
2022/12/23	2	140.00	2	141.50	141.50	0	2,871	0.00%
2022/12/22	4	139.75	4	140.25	140.00	0	2,913	0.00%
2022/12/19	5	149.00	5	149.20	149.00	0	3,031	0.00%
2022/12/16	17	152.94	18	152.06	153.00	-1	3,077	-0.03%
2022/12/15	16	156.66	16	157.81	156.50	0	3,133	0.00%
2022/12/14	2	157.00	3	156.83	158.00	-1	3,185	-0.03%
2022/12/13	6	154.00	5	154.20	154.00	1	3,293	0.03%
2022/12/12	3	157.67	3	157.33	157.00	0	3,293	0.00%
2022/12/09	15	150.03	15	150.87	150.00	0	3,340	0.00%
2022/12/07	2	150.00	3	151.67	150.00	-1	3,515	-0.03%
2022/12/06	12	154.67	12	157.79	154.50	0	3,602	0.00%
2022/12/02	5	161.20	4	160.63	159.50	1	3,877	0.03%
2022/12/01	9	155.78	10	156.45	155.50	-1	3,919	-0.03%
2022/11/30	0	0.00	3	154.17	154.00	-3	3,954	-0.08%
2022/11/29	8	152.63	6	153.50	152.50	2	3,996	0.05%
2022/11/28	3	153.83	3	154.33	155.00	0	4,072	0.00%
2022/11/25	14	150.07	14	152.39	150.00	0	4,131	0.00%
2022/11/24	12	153.00	13	152.46	153.00	-1	4,230	-0.02%
2022/11/22	19	150.53	18	151.19	150.50	1	4,410	0.02%
2022/11/21	0	0.00	1	154.00	152.00	-1	4,507	-0.02%
2022/11/18	16	151.72	16	154.16	151.00	0	4,598	0.00%
2022/11/17	3	153.83	3	153.17	153.50	0	4,848	0.00%
2022/11/16	14	151.11	14	146.43	151.50	0	4,930	0.00%
2022/11/15	22	151.07	21	151.69	150.00	1	4,906	0.02%
2022/11/14	2	145.50	4	151.50	151.50	-2	4,863	-0.04%
2022/11/11	5	139.00	13	140.58	139.00	-8	4,781	-0.17%
2022/11/10	8	139.00	8	140.50	139.00	0	4,758	0.00%
2022/11/09	10	142.25	6	142.25	142.00	4	4,781	0.08%
2022/11/08	3	141.33	4	144.00	141.50	-1	4,810	-0.02%
2022/11/07	2	143.00	1	145.50	144.00	1	4,790	0.02%
2022/11/04	1	144.00	1	144.00	144.00	0	4,785	0.00%
2022/11/02	19	140.32	14	139.14	139.50	5	4,771	0.10%
2022/11/01	2	138.75	2	140.00	140.00	0	4,754	0.00%
2022/10/31	2	134.00	2	134.00	134.00	0	4,739	0.00%
2022/10/28	4	128.50	7	130.14	128.50	-3	4,739	-0.06%
2022/10/27	1	133.00	1	134.00	134.00	0	4,726	0.00%
2022/10/26	0	0.00	5	129.80	128.50	-5	4,712	-0.11%
2022/10/25	7	129.50	9	131.50	129.50	-2	4,687	-0.04%
2022/10/24	20	133.50	20	135.75	133.00	0	4,679	0.00%
2022/10/21	2	132.25	2	132.75	132.00	0	4,666	0.00%
2022/10/20	5	134.40	15	134.17	135.00	-10	4,638	-0.22%
2022/10/19	7	139.79	7	141.29	139.00	0	4,616	0.00%
2022/10/18	14	141.14	8	141.25	140.00	6	4,607	0.13%
2022/10/17	6	141.00	4	139.75	142.50	2	4,650	0.04%
2022/10/14	15	148.67	2	146.50	146.50	13	4,609	0.28%
2022/10/13	11	145.32	11	149.64	144.00	0	4,566	0.00%
2022/10/12	2	154.50	1	156.00	156.00	1	4,489	0.02%
2022/10/07	11	161.64	11	161.14	159.50	0	4,381	0.00%
2022/10/06	14	162.36	14	161.79	161.50	0	4,321	0.00%
2022/10/05	8	167.50	8	167.44	166.00	0	4,211	0.00%
2022/10/04	9	175.89	8	173.19	175.50	1	4,065	0.02%
2022/10/03	8	174.31	8	174.88	172.00	0	4,037	0.00%
2022/09/29	5	173.60	5	173.40	173.00	0	4,032	0.00%
2022/09/28	12	167.04	12	168.42	167.00	0	4,030	0.00%
2022/09/27	7	168.86	7	167.79	172.00	0	4,006	0.00%
2022/09/26	4	165.75	4	171.38	165.50	0	3,980	0.00%
2022/09/23	20	175.78	21	175.02	173.00	-1	3,975	-0.03%
2022/09/21	1	177.00	6	177.92	180.00	-5	3,904	-0.13%
2022/09/20	22	178.36	17.4	175.06	176.00	4.6	3,879	0.12%
2022/09/19	2	181.50	2	183.00	183.00	0	3,771	0.00%
2022/09/16	8	184.63	11	186.41	185.00	-3	3,758	-0.08%
2022/09/15	7	188.71	4	191.63	186.00	3	3,683	0.08%
2022/09/14	1	190.50	1	191.00	195.50	0	3,623	0.00%
2022/09/13	0	0.00	1	194.50	194.50	-1	3,538	-0.03%
2022/09/12	3	189.50	3	192.67	193.00	0	3,503	0.00%
2022/09/08	15	189.17	16	188.59	191.50	-1	3,445	-0.03%
2022/09/07	2.2	182.41	2	183.75	186.00	0.2	3,295	0.01%
2022/09/06	7	181.71	6	181.58	181.00	1	3,199	0.03%
2022/09/05	5	179.00	6	182.33	179.00	-1	3,200	-0.03%
2022/09/02	22	185.77	19	185.13	185.00	3	3,178	0.09%
2022/09/01	7	184.79	6	181.75	186.00	1	3,121	0.03%
2022/08/31	11	183.91	11	183.45	182.50	0	3,092	0.00%
2022/08/30	11	180.36	13	179.00	183.50	-2	3,035	-0.07%
2022/08/29	1	174.00	1	175.50	175.00	0	2,950	0.00%
2022/08/26	9	173.89	10	176.35	173.00	-1	2,935	-0.03%
2022/08/25	3	176.50	3	177.17	178.00	0	2,909	0.00%
2022/08/24	17.2	173.08	20	173.95	173.00	-2.8	2,939	-0.10%
2022/08/23	9	159.50	10	166.20	172.00	-1	2,795	-0.04%
2022/08/22	5	156.50	5	158.80	156.50	0	2,855	0.00%
2022/08/19	5	162.00	6	161.33	162.00	-1	3,201	-0.03%
2022/08/18	1	157.00	1	159.00	159.00	0	3,341	0.00%
2022/08/17	0	0.00	1	158.50	157.00	-1	3,548	-0.03%
2022/08/16	1	162.00	2	159.25	157.00	-1	3,632	-0.03%
2022/08/15	2	157.00	1	161.50	161.50	1	3,782	0.03%
2022/08/11	1	153.00	1	150.00	150.00	0	3,964	0.00%
2022/08/09	2	150.25	2	150.00	150.00	0	3,975	0.00%
2022/08/08	3	147.17	2	147.50	147.50	1	3,982	0.03%
2022/08/04	5	141.00	5	140.50	141.00	0	4,011	0.00%
2022/08/02	10	146.50	10	144.30	146.50	0	4,031	0.00%
2022/07/29	2	150.50	2	150.00	150.00	0	4,059	0.00%
2022/07/28	15	147.50	23	148.98	147.50	-8	4,087	-0.20%
2022/07/27	1	147.00	1	149.00	149.00	0	4,109	0.00%
2022/07/26	10	144.00	20	144.15	144.00	-10	4,140	-0.24%
2022/07/25	3	151.50	0	0.00	150.00	3	4,135	0.07%
2022/07/22	37	160.93	36	156.51	154.00	1	4,144	0.02%
2022/07/21	8	154.50	3	156.50	156.50	5	4,101	0.12%
2022/07/20	2	155.50	2	153.50	153.50	0	4,118	0.00%
2022/07/19	9	152.22	9	152.89	152.00	0	4,134	0.00%
2022/07/18	8	153.50	11	153.41	154.00	-3	4,194	-0.07%
2022/07/15	12	150.33	9	151.17	152.50	3	4,282	0.07%
2022/07/14	8	148.19	10	148.30	150.50	-2	4,354	-0.05%
2022/07/13	9	146.39	9	149.00	145.50	0	4,428	0.00%
2022/07/12	6	145.75	9	146.33	148.00	-3	4,514	-0.07%
2022/07/11	18	149.08	21	148.86	151.00	-3	4,637	-0.06%
2022/07/08	18	143.81	13	142.85	146.50	5	4,918	0.10%
2022/07/07	4	136.88	15	130.87	139.50	-11	5,160	-0.21%
2022/07/06	7	140.50	2	138.00	132.50	5	5,190	0.10%
2022/07/05	17	146.47	9	143.78	147.00	8	5,209	0.15%
2022/07/04	6	145.08	6	144.50	145.00	0	5,313	0.00%
2022/07/01	10	146.55	10	147.70	144.00	0	5,658	0.00%
2022/06/30	13	158.04	9	154.39	153.00	4	5,762	0.07%
2022/06/29	12	163.67	13	162.81	164.00	-1	5,764	-0.02%
2022/06/28	17	168.44	20	167.83	168.50	-3	5,826	-0.05%
2022/06/27	3	165.83	4.1	166.51	166.50	-1.1	6,022	-0.02%
2022/06/24	6.1	159.59	10	159.75	160.00	-4	6,028	-0.07%
2022/06/23	3	154.17	8	157.06	158.50	-5	6,001	-0.08%
2022/06/22	11	152.59	6	152.50	152.00	5	5,968	0.08%
2022/06/21	11	153.00	5.4	155.04	157.00	5.6	5,944	0.09%
2022/06/20	8	155.25	17	155.88	151.00	-9	5,926	-0.15%
2022/06/17	1	163.00	7	163.86	165.00	-6	5,855	-0.10%
2022/06/16	7	169.43	9	169.22	162.50	-2	5,817	-0.03%
2022/06/15	9	169.11	9	170.28	169.50	0	5,767	0.00%
2022/06/14	17	169.71	13	166.04	170.50	4	5,748	0.07%
2022/06/13	2	170.75	1	171.50	172.50	1	5,686	0.02%
2022/06/10	6	174.17	1	175.00	175.00	5	5,661	0.09%
2022/06/09	3	174.50	4	175.50	178.00	-1	5,625	-0.02%
2022/06/08	14	173.64	17	175.12	171.00	-3	5,571	-0.05%
2022/06/07	0	0.00	7	173.50	170.00	-7	5,513	-0.13%
2022/06/06	4	175.25	14.2	172.30	172.00	-10.2	5,476	-0.19%
2022/06/02	15	178.63	31	176.35	178.00	-16	5,408	-0.30%
2022/06/01	45	181.80	36	183.46	179.00	9	5,325	0.17%
2022/05/31	22	181.39	34	181.31	180.50	-12	5,190	-0.23%
2022/05/30	82.1	188.40	40	186.59	188.50	42.1	5,040	0.84%
2022/05/27	38.2	184.49	37	184.66	182.50	1.2	4,833	0.02%
2022/05/26	36.3	176.18	39	176.13	177.50	-2.7	4,473	-0.06%
2022/05/25	41	174.40	35	174.97	173.00	6	4,289	0.14%
2022/05/24	15	168.67	11	169.00	166.00	4	4,082	0.10%
2022/05/23	34	171.43	35	172.29	173.50	-1	3,991	-0.03%
2022/05/20	21	166.69	42	170.10	171.50	-21	3,803	-0.55%
2022/05/19	2	154.00	5	157.00	157.00	-3	3,584	-0.08%
2022/05/18	5	155.10	5	155.80	154.50	0	3,576	0.00%
2022/05/16	8	151.63	11	154.27	151.00	-3	3,697	-0.08%
2022/05/13	8	151.25	6	153.17	151.50	2	3,715	0.05%
2022/05/12	7	146.64	6	145.33	144.00	1	3,668	0.03%
2022/05/11	9	148.00	13	149.08	148.00	-4	3,651	-0.11%
2022/05/10	5	149.30	7	150.43	153.00	-2	3,634	-0.06%
2022/05/09	2	154.75	1	147.50	147.50	1	3,608	0.03%
2022/05/06	4	158.88	2	158.25	158.00	2	3,586	0.06%
2022/05/05	8	163.44	7	162.86	163.00	1	3,569	0.03%
2022/05/04	15	159.40	15	159.97	159.00	0	3,533	0.00%
2022/05/03	7	155.50	7	157.36	158.50	0	3,503	0.00%
2022/04/29	5	156.50	5	155.00	153.00	0	3,463	0.00%
2022/04/28	3	154.67	6	153.75	151.00	-3	3,456	-0.09%
2022/04/27	3	149.00	3	151.33	151.50	0	3,439	0.00%
2022/04/26	12	156.63	11	156.18	150.00	1	3,412	0.03%
2022/04/25	3	158.00	0	0.00	152.50	3	3,371	0.09%
2022/04/22	17	166.91	14	167.46	167.00	3	3,336	0.09%
2022/04/21	15	172.20	15.2	173.19	171.50	-0.2	3,287	-0.01%
2022/04/20	13	171.08	12	169.54	174.50	1	3,184	0.03%
2022/04/19	9	169.06	9	168.94	166.00	0	3,098	0.00%
2022/04/18	6	168.33	0	0.00	164.00	6	3,010	0.20%
2022/04/15	16	172.38	14	169.75	176.50	2	2,886	0.07%
2022/04/14	60	175.50	59.1	174.94	175.50	0.9	2,730	0.03%
2022/04/13	24	166.33	26	165.31	168.00	-2	2,410	-0.08%
2022/04/12	15	152.83	7	160.36	162.00	8	2,101	0.38%
2022/04/11	10	147.50	10	148.75	147.50	0	1,971	0.00%
2022/04/08	18	159.08	16	159.25	156.50	2	1,906	0.10%
2022/04/07	24.1	166.64	26	166.48	162.50	-1.9	1,772	-0.11%
2022/04/06	15	157.00	12	161.58	165.50	3	1,405	0.21%
2022/04/01	7	149.21	7	149.29	150.50	0	1,255	0.00%
2022/03/31	7	150.00	7	150.07	151.00	0	1,218	0.00%
2022/03/30	9	152.00	10	146.60	152.00	-1	1,151	-0.09%
2022/03/29	2	136.75	1	140.00	140.00	1	954	0.10%
2022/03/28	8	127.50	8	126.88	127.50	0	924	0.00%
2022/03/25	8	131.06	8	132.25	131.00	0	927	0.00%
2022/03/24	7	132.29	7	129.57	132.50	0	926	0.00%
2022/03/23	11	130.64	10	131.40	130.50	1	921	0.11%
2022/03/18	7	125.79	7	125.93	126.00	0	922	0.00%
2022/03/17	11	129.50	10	128.65	128.00	1	932	0.11%
2022/03/16	9	126.00	9	125.39	126.00	0	919	0.00%
2022/03/15	3	124.50	3	128.00	124.50	0	916	0.00%
2022/03/14	6	131.92	6	131.25	132.00	0	909	0.00%
2022/03/11	0	0.00	1	132.00	131.50	-1	911	-0.11%
2022/03/10	4	133.75	4	134.50	134.00	0	909	0.00%
2022/03/09	6	130.33	6	129.67	130.50	0	913	0.00%
2022/03/08	0	0.00	1	128.50	129.00	-1	920	-0.11%
2022/03/07	2	133.50	7	134.07	133.50	-5	925	-0.54%
2022/03/03	5	145.40	5	146.50	145.50	0	932	0.00%
2022/02/25	9	141.61	8	141.00	142.00	1	966	0.10%
2022/02/24	6	140.00	6	140.50	140.00	0	974	0.00%
2022/02/23	7	146.93	15	146.30	147.00	-8	970	-0.82%
2022/02/22	6	146.50	6	147.17	146.50	0	985	0.00%
2022/02/21	3	151.00	1	151.00	150.50	2	989	0.20%
2022/02/18	1	149.00	3	149.00	153.50	-2	1,002	-0.20%
2022/02/17	6	154.33	9	151.28	150.50	-3	1,012	-0.30%
2022/02/16	27	158.11	13	158.81	156.50	14	991	1.41%
2022/02/15	1	157.50	1	151.00	158.50	0	879	0.00%
2022/02/14	0	0.00	2	146.50	144.50	-2	849	-0.24%
2022/02/11	2	151.75	0	0.00	151.00	2	875	0.23%
2022/02/10	8	151.00	8	151.81	151.00	0	887	0.00%
2022/02/09	8	154.19	11	151.36	153.50	-3	902	-0.33%
2022/02/08	3	152.17	0	0.00	152.00	3	917	0.33%
2022/01/26	2.1	142.14	0	0.00	140.50	2.1	979	0.21%
2022/01/25	3	138.50	5	141.50	138.50	-2	1,066	-0.19%
2022/01/24	4	144.88	2	145.00	145.50	2	1,112	0.18%
2022/01/21	0	0.00	1	151.00	147.50	-1	1,137	-0.09%
2022/01/20	3	151.67	2	149.47	154.50	1	1,158	0.09%
2022/01/19	9	145.50	11	147.23	145.50	-2	1,281	-0.16%
2022/01/18	1	155.50	0	0.00	152.00	1	1,330	0.08%
2022/01/17	5	154.00	7	151.43	154.50	-2	1,347	-0.15%
2022/01/14	0.1	154.50	3	159.17	153.00	-2.9	1,348	-0.21%
2022/01/13	5	160.30	0	0.00	161.50	5	1,349	0.37%
2022/01/12	12	159.04	21	159.26	158.50	-9	1,367	-0.66%
2022/01/11	29	166.21	10	168.10	164.00	19	1,439	1.32%
2022/01/10	1	168.00	1	165.50	165.50	0	1,451	0.00%
2022/01/07	10	164.05	10	163.65	164.00	0	1,461	0.00%
2022/01/06	1	168.50	0	0.00	167.50	1	1,468	0.07%
2022/01/05	4	170.50	4	171.25	170.50	0	1,482	0.00%
2022/01/04	4	175.25	4	176.75	175.00	0	1,485	0.00%
2022/01/03	2	176.50	2	176.50	176.50	0	1,511	0.00%
2021/12/28	11	177.00	11	179.50	177.00	0	1,568	0.00%
2021/12/27	0	0.00	1	177.00	178.00	-1	1,598	-0.06%
2021/12/24	18	176.89	106	177.29	176.50	-88	1,627	-5.41%	大賣/
2021/12/23	89	182.23	0	0.00	180.50	89	1,614	5.51%
2021/12/22	1	172.50	1	170.00	169.50	0	1,587	0.00%
2021/12/20	0	0.00	1	166.50	167.00	-1	1,601	-0.06%
2021/12/16	11	174.14	11	171.64	173.50	0	1,629	0.00%
2021/12/15	1	169.50	0	0.00	171.50	1	1,632	0.06%
2021/12/14	7	167.64	7	166.50	168.00	0	1,644	0.00%
2021/12/13	0	173.00	50.8	172.66	170.00	-50.8	1,648	-3.08%
2021/12/10	0	0.00	25	178.14	177.50	-25	1,656	-1.51%
2021/12/09	0	0.00	13	179.85	179.00	-13	1,700	-0.76%
2021/12/08	10	180.30	5	179.80	180.00	5	1,725	0.29%
2021/12/07	0	0.00	1	179.00	179.50	-1	1,749	-0.06%
2021/12/06	0	0.00	2	178.00	179.00	-2	1,759	-0.11%
2021/12/02	6	175.33	14	176.36	175.00	-8	1,878	-0.43%
2021/12/01	12	178.33	16	177.41	178.00	-4	2,002	-0.20%
2021/11/30	35	184.64	7	183.57	183.00	28	2,097	1.33%
2021/11/29	50	183.54	3	181.50	182.50	47	2,115	2.22%
2021/11/26	27	186.78	8	186.63	185.50	19	2,124	0.89%
2021/11/25	13	191.50	0	0.00	191.00	13	2,134	0.61%
2021/11/24	5	186.40	5	187.70	186.50	0	2,138	0.00%
2021/11/22	0	0.00	1	193.50	193.50	-1	2,157	-0.05%
2021/11/19	6	187.17	22	189.98	187.50	-16	2,195	-0.73%
2021/11/18	4	192.50	7	192.07	192.00	-3	2,212	-0.14%
2021/11/17	1	194.00	6	195.25	193.50	-5	2,250	-0.22%
2021/11/16	0	193.00	32	196.58	191.50	-32	2,303	-1.39%
2021/11/12	10	199.35	14	200.14	198.00	-4	2,488	-0.16%
2021/11/11	6	201.17	11	201.32	201.00	-5	2,521	-0.20%
2021/11/10	10	204.70	6	201.17	205.00	4	2,557	0.16%
2021/11/09	2	202.50	0	0.00	200.50	2	2,553	0.08%
2021/11/08	5	198.70	5	202.30	199.00	0	2,588	0.00%
2021/11/05	9	204.00	4	200.13	206.00	5	2,623	0.19%
2021/11/04	22	207.93	19	205.97	207.00	3	2,635	0.11%
2021/11/03	9	209.28	16	207.94	210.00	-7	2,639	-0.27%
2021/11/02	23	211.74	13	211.88	203.50	10	2,654	0.38%
2021/11/01	1	206.00	3	207.68	208.00	-2	2,634	-0.08%
2021/10/29	12	202.25	7	202.86	200.50	5	2,604	0.19%
2021/10/28	9	201.89	7	201.00	200.00	2	2,593	0.08%
2021/10/27	16	205.47	12	205.13	204.50	4	2,569	0.16%
2021/10/26	2.4	191.63	6	197.27	202.00	-3.6	2,459	-0.15%
2021/10/25	4	184.50	1	184.00	184.00	3	2,432	0.12%
2021/10/22	11	181.23	8	180.63	181.50	3	2,455	0.12%
2021/10/21	14	180.46	10	181.30	179.50	4	2,488	0.16%
2021/10/20	9	179.11	3	182.67	183.00	6	2,493	0.24%
2021/10/19	1	184.00	1	182.50	180.00	0	2,523	0.00%
2021/10/18	16	170.78	7	169.07	171.00	9	2,503	0.36%
2021/10/15	10	168.80	6	167.50	170.00	4	2,529	0.16%
2021/10/14	10.1	165.00	22	162.45	165.50	-12	2,580	-0.46%
2021/10/13	22	161.32	14	168.39	159.50	8	2,663	0.30%
2021/10/12	21	164.29	7	163.29	165.00	14	2,685	0.52%
2021/10/08	2	167.50	1	166.50	167.00	1	2,711	0.04%
2021/10/07	7	164.07	7	160.57	163.50	0	2,722	0.00%
2021/10/06	11	157.00	11	162.14	156.50	0	2,801	0.00%
2021/10/05	1	160.00	0	0.00	164.00	1	2,885	0.03%
2021/10/04	6	158.42	6	160.50	157.00	0	2,924	0.00%
2021/10/01	6	160.42	8.1	164.58	159.00	-2.1	2,983	-0.07%
2021/09/30	0.1	172.00	0	0.00	173.50	0.1	3,101	0.00%
2021/09/28	6	176.58	6	176.42	177.00	0	3,228	0.00%
2021/09/27	5	180.40	5.1	180.92	180.00	-0.1	3,333	0.00%
2021/09/24	13	183.73	13	180.50	180.50	0	3,412	0.00%
2021/09/23	3	178.00	3	179.50	178.00	0	3,495	0.00%
2021/09/17	6.1	180.15	7	178.21	182.00	-0.9	3,680	-0.02%
2021/09/16	5	180.90	5	182.20	180.50	0	3,811	0.00%
2021/09/15	8	183.88	8	182.38	184.50	0	4,167	0.00%
2021/09/14	1	186.50	1.1	185.92	186.00	-0.1	4,439	0.00%
2021/09/13	0	179.00	0.5	178.50	177.00	-0.5	4,654	-0.01%
2021/09/10	1	188.00	0	0.00	184.00	1	4,945	0.02%
2021/09/09	1	190.50	1	190.00	190.00	0	5,096	0.00%
2021/09/08	6	197.67	6	187.50	186.50	0	5,126	0.00%
2021/09/07	5	200.59	4	192.63	189.00	1	5,119	0.02%
2021/09/06	7.1	205.72	188	213.95	203.00	-180.9	5,094	-3.55%	大賣/鉅額交易
2021/09/03	2	211.75	3	214.50	220.00	-1	5,048	-0.02%
2021/09/02	48	202.15	7	204.57	200.00	41	5,053	0.81%
2021/09/01	9	204.50	2	205.50	205.50	7	5,071	0.14%
2021/08/31	14	197.96	4.1	194.41	203.00	9.9	5,074	0.20%
2021/08/30	31.1	195.45	6	194.25	198.50	25.1	5,105	0.49%
2021/08/27	6	199.58	31	200.11	199.50	-25	5,126	-0.49%
2021/08/26	13	202.08	13	206.69	202.50	0	5,174	0.00%
2021/08/25	5	203.70	114.1	203.22	207.00	-109.1	5,263	-2.07%	大賣/鉅額交易
2021/08/24	22.3	201.46	12	204.75	201.00	10.3	5,299	0.19%
2021/08/23	2	205.00	16	204.00	207.50	-14	5,368	-0.26%
2021/08/20	85	196.85	5	195.50	194.50	80	5,527	1.45%
2021/08/19	10	203.75	12	208.29	199.50	-2	5,558	-0.04%
2021/08/18	171	191.47	33	195.44	205.50	138	5,563	2.48%	大買/鉅額交易
2021/08/17	1	194.00	2	187.25	187.00	-1	5,674	-0.02%
2021/08/16	16	187.16	6	187.83	188.50	10	5,770	0.17%
2021/08/13	4	199.63	4	199.13	199.00	0	5,808	0.00%
2021/08/12	8	200.81	7	194.79	204.50	1	5,864	0.02%
2021/08/11	7	196.22	6	200.75	194.50	1	5,930	0.02%
2021/08/10	7	210.50	7	209.71	209.50	0	5,946	0.00%
2021/08/09	16	212.56	16	211.00	209.00	0	6,009	0.00%
2021/08/06	7	212.79	7	220.21	221.00	0	6,110	0.00%
2021/08/05	26	219.92	17	214.56	214.00	9	6,171	0.15%
2021/08/04	6	228.50	7	230.58	228.00	-1	6,192	-0.02%
2021/08/03	19	240.50	6	239.00	236.00	13	6,279	0.21%
2021/08/02	6	238.50	6	236.75	239.00	0	6,414	0.00%
2021/07/30	16.2	240.28	15	244.13	239.00	1.2	6,499	0.02%
2021/07/29	5	237.90	5	239.20	247.00	0	6,654	0.00%
2021/07/28	1	230.00	1	234.50	231.00	0	6,735	0.00%
2021/07/27	7.2	240.95	7	241.43	240.00	0.2	6,809	0.00%
2021/07/26	6	240.08	5	238.60	239.50	1	6,883	0.01%
2021/07/23	5	239.20	5	241.20	239.00	0	6,902	0.00%
2021/07/22	5	243.10	5	242.50	244.50	0	6,968	0.00%
2021/07/21	15	231.60	15	234.77	232.00	0	7,001	0.00%
2021/07/20	6	235.33	9	239.83	231.00	-3	6,985	-0.04%
2021/07/19	4	243.50	1	233.50	245.00	3	7,016	0.04%
2021/07/16	1	261.00	1	262.50	252.00	0	7,029	0.00%
2021/07/15	2	257.25	3	257.50	256.00	-1	7,040	-0.01%
2021/07/14	5	256.90	4.2	255.71	256.50	0.8	7,060	0.01%
2021/07/13	14	267.21	14.1	267.08	260.50	-0.1	7,090	0.00%
2021/07/12	9	264.28	14	263.79	272.00	-5	7,100	-0.07%
2021/07/09	10	268.30	10	263.50	259.50	0	7,013	0.00%
2021/07/08	28	276.84	26	272.77	270.00	2	6,997	0.03%
2021/07/07	15	274.93	19	272.66	272.50	-4	6,933	-0.06%
2021/07/06	7	268.50	7	262.14	267.00	0	6,791	0.00%
2021/07/05	11	265.36	17.2	267.01	264.50	-6.2	6,729	-0.09%
2021/07/02	7	263.14	7	262.43	262.00	0	6,654	0.00%
2021/07/01	6	260.25	7.1	258.79	254.00	-1.1	6,541	-0.02%
2021/06/30	7	258.64	17	260.12	256.00	-10	6,456	-0.15%
2021/06/29	15	254.47	8	252.81	247.00	7	6,363	0.11%
2021/06/28	9	261.28	9	263.33	264.50	0	6,250	0.00%
2021/06/25	15	261.47	11.1	266.70	257.50	3.9	6,449	0.06%
2021/06/24	43.6	274.33	37	274.12	263.00	6.6	6,425	0.10%
2021/06/23	22.2	260.36	21	261.60	268.00	1.2	6,109	0.02%
2021/06/22	27	250.94	29	250.48	244.00	-2	5,901	-0.03%
2021/06/21	38	230.83	34	233.07	244.00	4	5,672	0.07%
2021/06/18	35	224.00	38	221.13	222.50	-3	5,425	-0.06%
2021/06/17	12	208.75	12	208.08	211.00	0	5,321	0.00%
2021/06/16	11.1	205.92	11	210.58	205.00	0.1	5,393	0.00%
2021/06/15	11.1	210.10	12	211.92	213.00	-1	5,358	-0.02%
2021/06/11	26	208.60	22	211.34	206.50	4	5,311	0.08%
2021/06/10	10	206.70	12	206.25	208.50	-2	5,228	-0.04%
2021/06/09	4	199.88	8	199.44	198.50	-4	5,120	-0.08%
2021/06/08	22	201.14	13	199.88	197.50	9	5,084	0.18%
2021/06/07	23	200.80	22	199.75	199.50	1	5,065	0.02%
2021/06/04	17	200.38	18	200.81	199.00	-1	5,022	-0.02%
2021/06/03	35	206.33	35	206.33	205.50	0	4,985	0.00%
2021/06/02	11	207.68	11.1	211.38	205.00	-0.1	4,955	0.00%
2021/06/01	14	219.21	32	220.45	216.50	-18	4,865	-0.37%
2021/05/31	40	215.28	24.2	215.41	214.50	15.8	4,885	0.32%
2021/05/28	63	210.32	135	212.49	212.00	-72	4,933	-1.46%	大賣/
2021/05/27	5	202.40	6	202.50	203.50	-1	4,886	-0.02%
2021/05/26	9	200.67	11	198.73	198.00	-2	4,951	-0.04%
2021/05/25	70.1	199.53	167	204.39	196.00	-96.9	5,113	-1.89%	大賣/
2021/05/24	158	186.01	6	195.66	194.00	152	4,908	3.10%	大買/鉅額交易
2021/05/21	19	177.45	94	178.11	179.50	-75	4,773	-1.57%
2021/05/20	14	176.43	14	173.00	171.00	0	4,709	0.00%
2021/05/19	20	175.15	20	174.88	179.00	0	4,637	0.00%
2021/05/18	77	170.30	8	170.50	171.00	69	4,547	1.52%
2021/05/17	4	154.38	4	159.24	155.50	0	4,500	0.00%
2021/05/14	55	176.19	26	171.98	171.00	29	4,413	0.66%
2021/05/13	5	173.88	4	174.00	174.00	1	4,291	0.02%
2021/05/12	11	170.90	10	173.88	165.00	1	4,180	0.02%
2021/05/11	7	187.32	6	178.24	183.00	1	4,110	0.02%
2021/05/10	4	186.50	4	185.00	185.00	0	4,297	0.00%
2021/05/07	13	183.19	12	184.75	187.00	1	4,618	0.02%
2021/05/06	49	167.34	34	168.81	170.00	15	5,115	0.29%
2021/05/05	8	165.08	29	165.30	162.50	-21	5,304	-0.40%
2021/05/04	3.1	172.94	19	170.92	176.50	-15.9	5,525	-0.29%
2021/05/03	1.1	186.27	2	197.44	184.50	-0.9	5,460	-0.02%
2021/04/29	1	212.44	1	207.00	205.00	0	5,416	0.00%
2021/04/28	6	218.75	5	207.00	205.50	1	5,420	0.02%
2021/04/27	14	218.57	15	225.83	226.50	-1	5,339	-0.02%
2021/04/26	1	214.00	6	206.83	206.00	-5	5,279	-0.09%
2021/04/23	10	217.74	5	208.00	205.50	5	5,288	0.09%
2021/04/22	14.2	229.95	7	221.92	210.50	7.1	5,266	0.14%
2021/04/21	5	236.40	5	236.70	233.00	0	5,199	0.00%
2021/04/20	2.1	241.52	2	240.25	242.00	0.1	5,212	0.00%
2021/04/19	17	254.62	11	250.27	247.00	6	5,271	0.11%
2021/04/16	17	252.56	21	248.38	256.00	-4	5,650	-0.07%
2021/04/15	1	238.50	8	238.13	238.50	-7	5,701	-0.12%
2021/04/14	0	0.00	4.2	232.65	226.00	-4.2	5,905	-0.07%
2021/04/09	0	0.00	2	314.50	309.00	-2	6,895	-0.03%
2021/04/08	15	315.50	1	316.00	316.00	14	7,353	0.19%
2021/04/07	2	312.50	2	311.98	312.50	0	7,391	0.00%
2021/03/30	24.1	318.13	19	313.97	310.50	5.1	7,867	0.06%
2021/03/29	14	303.36	13	299.54	312.50	1	7,683	0.01%
2021/03/26	9	278.94	9	277.28	284.50	0	7,723	0.00%
2021/03/25	0	0.00	1	272.50	272.50	-1	7,743	-0.01%
2021/03/24	0	0.00	1	283.00	286.00	-1	7,763	-0.01%
2021/03/23	10	285.90	10	280.95	281.00	0	7,923	0.00%
2021/03/22	4	279.88	4	285.01	277.00	0	7,954	0.00%
2021/03/19	2	307.75	3	306.83	299.00	-1	8,083	-0.01%
2021/03/15	0	0.00	6	283.33	298.00	-6	8,820	-0.07%
2021/03/10	1	278.00	0	0.00	276.00	1	9,791	0.01%
2021/03/05	6	290.50	0	0.00	281.00	6	10,135	0.06%
2021/03/04	9	302.56	9	305.11	304.50	0	10,319	0.00%
2021/03/03	10	312.80	9	308.72	304.50	1	10,341	0.01%
2021/03/02	5.2	327.62	6	332.17	314.00	-0.8	10,626	-0.01%
2021/02/26	4.1	329.76	6	326.92	330.00	-1.9	10,820	-0.02%
2021/02/25	12	352.39	7	360.29	338.00	5	10,812	0.05%
2021/02/24	0	0.00	35	369.00	337.50	-35	10,754	-0.33%
2021/02/23	0	0.00	2	361.50	375.00	-2	10,892	-0.02%
2021/02/22	0	0.00	1	379.50	375.00	-1	11,135	-0.01%
2021/02/18	1	350.00	7	348.01	348.00	-6	11,767	-0.05%
2021/02/17	3	313.50	0	0.00	331.00	3	11,947	0.03%
2021/02/03	0	0.00	3	307.67	303.00	-3	12,824	-0.02%
2021/02/01	38	302.59	36	299.39	300.50	2	13,526	0.01%
2021/01/29	57	309.86	58	308.80	296.00	-1	13,675	-0.01%
2021/01/28	126	332.66	77.1	330.82	312.00	48.9	13,526	0.36%	大買/
2021/01/27	63.1	333.58	70	336.53	342.00	-6.9	13,305	-0.05%
2021/01/26	11	306.41	21	310.48	311.00	-10	13,040	-0.08%
2021/01/25	0.1	277.00	0	0.00	283.00	0.1	12,841	0.00%
2021/01/22	2	277.00	4	278.00	283.00	-2	12,997	-0.02%
2021/01/20	0	0.00	10	252.00	252.50	-10	13,220	-0.08%
2021/01/19	0	0.00	1	259.50	258.00	-1	13,443	-0.01%
2021/01/18	1	255.00	0	0.00	260.00	1	13,855	0.01%
2021/01/15	0	0.00	9	249.44	250.00	-9	14,332	-0.06%
2021/01/13	10	265.85	1	262.00	267.00	9	14,477	0.06%
2021/01/12	10	254.05	121	264.00	248.50	-111	14,593	-0.76%	大賣/鉅額交易
2021/01/11	30	283.88	65	282.77	276.00	-35	14,955	-0.23%
2021/01/08	7	268.14	4	271.50	273.00	3	14,986	0.02%
2021/01/07	36	243.56	37	236.64	248.50	-1	15,260	-0.01%
2021/01/06	30	250.03	36	251.47	226.00	-6	15,530	-0.04%
2021/01/05	15	236.03	17	233.41	240.00	-2	15,478	-0.01%
2021/01/04	114	210.17	43	204.44	218.50	71	15,275	0.46%	大買/
2020/12/31	16	196.34	12	195.38	199.00	4	15,000	0.03%
2020/12/29	6	184.25	4	182.63	179.50	2	14,577	0.01%
2020/12/28	54	180.44	4	179.13	183.00	50	14,494	0.34%
2020/12/25	70	180.89	19	182.37	179.50	51	14,541	0.35%
2020/12/24	15	184.03	15	182.03	184.00	0	14,410	0.00%
2020/12/23	38	178.72	38	179.79	177.50	0	14,289	0.00%
2020/12/22	5	178.10	6	179.58	177.50	-1	14,252	-0.01%
2020/12/21	30	177.35	29	178.91	174.50	1	14,182	0.01%
2020/12/18	0	0.00	1	180.00	178.50	-1	14,160	-0.01%
2020/12/17	4	185.00	4	181.50	180.00	0	14,119	0.00%
2020/12/16	42	179.63	42	180.71	181.00	0	14,109	0.00%
2020/12/15	3	180.83	10	179.75	177.00	-7	14,074	-0.05%
2020/12/14	61	182.22	55	183.48	180.50	6	14,010	0.04%
2020/12/11	49	181.35	61	183.73	181.00	-12	14,237	-0.08%
2020/12/10	1	172.00	9	174.72	176.00	-8	13,918	-0.06%
2020/12/09	3	179.67	3	178.83	177.50	0	13,802	0.00%
2020/12/08	41	182.18	33	180.77	177.00	8	13,706	0.06%
2020/12/07	63	167.65	60	170.96	181.50	3	13,393	0.02%
2020/12/04	24	160.46	23	163.04	165.00	1	12,981	0.01%
2020/12/03	13	163.35	8	152.00	157.50	5	12,803	0.04%
2020/12/02	14	164.07	12	165.92	164.00	2	12,637	0.02%
2020/12/01	5	167.50	12	165.00	165.50	-7	12,587	-0.06%
2020/11/30	17	167.26	9	165.67	163.00	8	12,524	0.06%
2020/11/27	3	164.67	8	164.00	163.00	-5	12,353	-0.04%
2020/11/26	47	164.80	50	165.35	166.00	-3	12,287	-0.02%
2020/11/25	12	161.88	7	163.14	163.50	5	11,968	0.04%
2020/11/24	2	152.25	2	149.25	149.00	0	11,700	0.00%
2020/11/23	2	151.25	3	152.33	148.50	-1	11,655	-0.01%
2020/11/20	0	0.00	5	151.50	151.00	-5	11,667	-0.04%
2020/11/19	24	150.58	22	150.75	149.50	2	11,621	0.02%
2020/11/18	19	148.97	15	149.47	148.00	4	11,476	0.03%
2020/11/17	17	144.06	16	143.22	144.50	1	11,162	0.01%
2020/11/16	4	139.38	2	137.50	137.50	2	10,931	0.02%
2020/11/13	20	143.00	24	140.85	143.00	-4	10,802	-0.04%
2020/11/12	21	149.86	18	149.92	142.00	3	10,508	0.03%
2020/11/11	27	155.72	28	156.70	157.50	-1	10,363	-0.01%
2020/11/10	15	154.30	16	152.69	150.00	-1	10,130	-0.01%
2020/11/09	40	151.25	43	150.93	154.00	-3	9,864	-0.03%
2020/11/06	41	144.77	36	144.69	147.50	5	9,454	0.05%
2020/11/05	16	138.53	19	137.76	136.50	-3	9,072	-0.03%
2020/11/04	22	131.30	26	132.06	137.50	-4	8,823	-0.05%
2020/11/03	8	126.56	1	126.00	125.00	7	8,824	0.08%
2020/11/02	55	126.05	56	124.60	125.50	-1	8,917	-0.01%
2020/10/30	65	124.32	67	124.93	124.00	-2	9,150	-0.02%
2020/10/29	9	121.39	8	121.00	123.50	1	9,076	0.01%
2020/10/28	7	126.50	7	127.86	123.00	0	9,140	0.00%
2020/10/27	8	126.44	6	127.75	130.00	2	9,038	0.02%
2020/10/26	39	134.04	43	132.70	126.00	-4	8,837	-0.05%
2020/10/23	36	129.33	32	127.52	134.50	4	8,453	0.05%
2020/10/22	2	121.75	21	122.50	122.50	-19	7,972	-0.24%
2020/10/21	0	0.00	1	122.50	122.50	-1	7,933	-0.01%
2020/10/20	3	122.50	4	122.25	124.00	-1	7,842	-0.01%
2020/10/19	68	124.40	64	126.09	122.00	4	7,713	0.05%
2020/10/16	45	123.81	39	123.01	122.00	6	7,367	0.08%
2020/10/15	106	126.02	96	123.84	119.00	10	6,954	0.14%	大買/
2020/10/14	64	118.34	69	122.11	125.50	-5	6,631	-0.08%
2020/10/13	3	106.50	6	109.17	114.50	-3	6,388	-0.05%
2020/10/12	0	0.00	1	104.50	104.50	-1	6,105	-0.02%
2020/10/08	0	0.00	2	96.00	95.10	-2	6,252	-0.03%
2020/10/06	0	0.00	1	96.20	93.30	-1	6,351	-0.02%
2020/10/05	2	91.30	1	91.60	91.90	1	6,343	0.02%
2020/09/30	2	93.35	2	92.90	92.10	0	6,457	0.00%
2020/09/25	1	85.80	5	88.06	86.70	-4	6,349	-0.06%
2020/09/24	3	90.93	0	0.00	89.00	3	6,278	0.05%
2020/09/23	10	100.00	0	0.00	97.00	10	6,188	0.16%
2020/09/22	1	99.10	1	99.00	98.70	0	6,141	0.00%
2020/09/21	5	104.10	5	102.40	102.50	0	6,080	0.00%
2020/09/18	5	99.94	2	99.70	99.40	3	5,899	0.05%
2020/09/17	6	99.95	8	98.51	100.50	-2	5,837	-0.03%
2020/09/16	9	102.50	85	101.69	98.70	-76	5,701	-1.33%
2020/09/15	2	93.35	1	95.40	97.20	1	5,301	0.02%
2020/09/14	0	0.00	1	88.50	88.40	-1	5,176	-0.02%
2020/09/11	0	0.00	1	86.30	86.30	-1	5,157	-0.02%
2020/09/08	0	0.00	1	88.00	87.90	-1	5,075	-0.02%
2020/09/07	0	0.00	1	89.40	86.70	-1	5,066	-0.02%
2020/09/04	28	90.04	0	0.00	91.00	28	5,058	0.55%
2020/09/03	2	94.85	1	92.50	91.80	1	5,027	0.02%
2020/09/02	1	92.90	2	92.45	91.70	-1	4,989	-0.02%
2020/09/01	2	91.75	2	91.70	91.60	0	4,962	0.00%
2020/08/31	9	95.49	9	94.03	92.10	0	4,905	0.00%
2020/08/28	1	99.80	1	98.80	98.00	0	4,801	0.00%
2020/08/27	4	99.63	8	98.43	97.20	-4	4,744	-0.08%
2020/08/26	58	98.63	15	98.76	98.30	43	4,637	0.93%
2020/08/25	13	91.66	2	90.85	93.50	11	4,427	0.25%
2020/08/24	3	86.03	3	86.63	85.00	0	4,336	0.00%
2020/08/21	1	93.50	0	0.00	93.50	1	4,233	0.02%
2020/08/20	1	89.00	3	92.00	95.50	-2	4,181	-0.05%
2020/08/19	3	102.83	3	96.80	96.80	0	4,115	0.00%
2020/08/18	6	105.83	8	102.69	107.50	-2	4,040	-0.05%
2020/08/17	4	107.88	3	103.67	102.00	1	3,979	0.03%
2020/08/14	9	103.28	3	101.17	104.50	6	3,888	0.15%
2020/08/11	2	97.40	0	0.00	95.60	2	3,743	0.05%
2020/08/10	0	0.00	1	96.00	93.50	-1	3,674	-0.03%
2020/08/07	7	103.76	10	104.49	98.40	-3	3,634	-0.08%
2020/08/06	9	103.72	4	105.25	108.00	5	3,383	0.15%
2020/08/05	7	95.04	115	95.21	98.60	-108	3,307	-3.27%	大賣/鉅額交易
2020/08/04	2	88.70	1	89.50	89.70	1	2,948	0.03%
2020/08/03	12	77.92	16	79.11	81.60	-4	2,826	-0.14%
2020/07/31	0	0.00	2	73.70	74.20	-2	2,611	-0.08%
2020/07/30	1	70.70	0	0.00	69.90	1	2,522	0.04%
2020/07/29	5	65.34	5	66.46	71.00	0	2,468	0.00%
2020/07/28	2	66.90	3	66.70	64.60	-1	2,415	-0.04%
2020/07/27	12	69.53	0	0.00	68.50	12	2,373	0.51%
2020/07/24	3	73.00	2	76.00	72.50	1	2,310	0.04%
2020/07/22	3	77.10	5	78.70	77.80	-2	2,187	-0.09%
2020/07/21	15	75.30	0	0.00	75.80	15	2,058	0.73%
2020/07/20	35	77.13	3	75.67	75.80	32	1,994	1.60%
2020/07/17	11	73.35	11	74.17	75.80	0	1,883	0.00%
2020/07/16	56	68.11	3	71.63	72.80	53	1,636	3.24%
2020/07/15	32	68.81	29	68.69	66.20	3	1,508	0.20%
2020/07/14	2	69.70	17	70.82	72.70	-15	1,314	-1.14%
2020/07/13	15	65.44	1	64.40	66.10	14	1,229	1.14%
2020/07/10	1	60.70	0	0.00	60.10	1	1,192	0.08%
2020/07/09	4	64.20	8	65.20	66.00	-4	1,158	-0.35%
2020/07/07	1	55.50	1	57.00	56.30	0	1,022	0.00%
2020/06/29	0	0.00	5	50.78	51.00	-5	975	-0.51%
2020/06/11	30	54.86	72	56.69	54.10	-42	985	-4.26%
2020/06/09	1	59.50	1	60.60	59.00	0	966	0.00%
2020/06/08	2	59.15	0	0.00	58.60	2	973	0.21%
2020/06/05	3	59.70	4	59.80	59.70	-1	972	-0.10%
2020/06/04	3	60.13	2	61.30	59.80	1	968	0.10%
2020/06/03	44	61.25	10	60.56	60.60	34	955	3.56%
2020/06/01	0	0.00	9	58.73	58.60	-9	923	-0.97%
2020/05/29	10	57.61	7	59.89	58.40	3	914	0.33%
2020/05/28	1	61.40	29	62.11	61.80	-28	886	-3.16%
2020/05/27	7	60.69	0	0.00	61.00	7	883	0.79%
2020/05/26	39	57.31	0	0.00	62.00	39	884	4.41%
2020/05/21	0	0.00	1	55.00	55.80	-1	882	-0.11%
2020/05/20	0	0.00	4	55.28	54.80	-4	884	-0.45%
2020/05/19	1	51.00	0	0.00	53.50	1	882	0.11%
2020/05/18	4	52.10	0	0.00	51.00	4	879	0.45%
2020/05/13	3	65.33	5	65.78	65.00	-2	827	-0.24%
2020/05/12	10	62.92	24	62.76	63.80	-14	705	-1.99%
2020/05/11	1	58.00	0	0.00	58.00	1	579	0.17%
2020/05/08	1	52.80	9	49.95	52.80	-8	561	-1.43%
2020/05/07	2	47.45	0	0.00	48.00	2	550	0.36%
2020/05/06	1	47.45	0	0.00	46.50	1	554	0.18%
2020/05/05	2	46.83	0	0.00	46.20	2	554	0.36%
2020/05/04	0	0.00	6	45.43	45.75	-6	552	-1.09%
2020/04/30	23	48.62	0	0.00	48.90	23	546	4.21%
2020/04/28	1	46.50	0	0.00	46.20	1	571	0.17%
2020/04/22	0	0.00	5	44.50	43.55	-5	588	-0.85%
2020/04/16	1	48.65	1	48.50	48.55	0	582	0.00%
2020/03/20	1	27.70	0	0.00	27.60	1	614	0.16%
2020/02/19	2	61.70	0	0.00	61.80	2	576	0.35%
2020/02/07	0	0.00	1	61.70	61.10	-1	619	-0.16%
2020/02/03	1	56.00	14	56.17	56.00	-13	624	-2.08%
2020/01/30	2	62.60	0	0.00	62.60	2	629	0.32%
2020/01/20	2	69.60	0	0.00	69.50	2	627	0.32%
2020/01/16	1	70.90	0	0.00	70.60	1	754	0.13%
2020/01/14	1	71.00	0	0.00	71.40	1	815	0.12%
2020/01/10	1	70.00	0	0.00	68.90	1	942	0.11%
2020/01/06	0	0.00	5	71.00	69.90	-5	970	-0.51%
2020/01/03	0	0.00	5	72.20	71.90	-5	963	-0.52%
2019/12/27	0	0.00	1	74.00	73.90	-1	932	-0.11%
2019/12/24	1	72.80	0	0.00	72.20	1	925	0.11%
2019/12/20	1	73.20	1	72.70	71.40	0	917	0.00%
2019/12/18	1	69.10	0	0.00	69.30	1	891	0.11%
2019/12/11	2	70.10	0	0.00	69.80	2	911	0.22%
2019/12/09	1	69.50	0	0.00	69.30	1	920	0.11%
2019/12/02	2	68.00	0	0.00	68.30	2	966	0.21%
2019/11/29	1	69.90	0	0.00	69.60	1	965	0.10%
2019/11/20	1	69.00	0	0.00	68.80	1	1,181	0.08%
2019/11/19	1	71.00	1	71.20	70.40	0	1,177	0.00%
2019/11/15	1	71.00	10	71.10	70.40	-9	1,168	-0.77%
2019/11/05	0	0.00	15	73.45	72.80	-15	1,142	-1.31%
2019/11/04	4	73.50	9	74.24	73.50	-5	1,143	-0.44%
2019/10/31	7	73.37	0	0.00	72.80	7	1,147	0.61%
2019/10/30	0	0.00	2	74.60	74.10	-2	1,139	-0.18%
2019/10/29	13	74.37	3	76.40	73.70	10	1,144	0.87%
2019/10/28	5	76.10	5	76.96	75.90	0	1,157	0.00%
2019/10/25	9	75.89	7	76.03	75.90	2	1,151	0.17%
2019/10/24	6	77.18	15	77.41	76.60	-9	1,135	-0.79%
2019/10/23	31	75.44	4	75.20	74.40	27	1,067	2.53%
2019/10/22	0	0.00	6	76.80	75.60	-6	1,051	-0.57%
2019/10/21	13	74.92	0	0.00	77.50	13	1,027	1.27%
2019/10/18	1	71.00	1	71.80	71.80	0	978	0.00%
2019/10/16	1	70.70	0	0.00	69.90	1	956	0.10%
2019/10/15	1	70.90	1	70.70	70.70	0	957	0.00%
2019/10/14	0	0.00	1	69.20	70.50	-1	949	-0.11%
2019/10/02	0	0.00	3	69.40	69.90	-3	1,014	-0.30%
2019/09/27	0	0.00	10	67.48	67.70	-10	1,089	-0.92%
2019/09/23	0	0.00	37	71.43	70.80	-37	1,234	-3.00%
2019/09/20	45	71.09	0	0.00	70.40	45	1,230	3.66%
2019/09/18	2	71.75	2	71.20	70.80	0	1,216	0.00%
2019/09/17	2	70.30	2	70.60	71.00	0	1,200	0.00%
2019/09/05	3	72.87	0	0.00	69.70	3	1,193	0.25%
2019/09/04	0	0.00	1	69.50	69.50	-1	1,157	-0.09%
2019/09/02	0	0.00	11	69.64	70.00	-11	1,159	-0.95%
2019/08/30	4	69.20	5	68.90	68.80	-1	1,165	-0.09%
2019/08/29	11	68.35	4	69.30	69.30	7	1,164	0.60%
2019/08/23	7	69.76	0	0.00	71.50	7	1,015	0.69%
2019/08/16	0	0.00	10	62.80	63.80	-10	959	-1.04%
2019/08/15	0	0.00	20	61.22	61.60	-20	959	-2.08%
2019/08/14	5	62.72	5	63.64	62.10	0	962	0.00%
2019/08/08	2	64.10	2	64.90	64.50	0	1,008	0.00%
2019/08/07	0	0.00	5	64.00	63.90	-5	1,022	-0.49%
2019/08/06	7	63.07	4	64.10	64.10	3	1,031	0.29%
2019/08/05	3	66.50	3	65.80	65.20	0	1,044	0.00%
2019/08/02	8	68.33	18	68.74	68.00	-10	1,058	-0.94%
2019/08/01	0	0.00	3	70.30	70.40	-3	1,075	-0.28%
2019/07/31	6	70.15	0	0.00	70.40	6	1,083	0.55%
2019/07/30	7	71.86	5	72.78	71.70	2	1,082	0.18%
2019/07/29	3	71.80	3	72.90	71.70	0	1,063	0.00%
2019/07/26	0	0.00	11	72.35	72.10	-11	1,091	-1.01%
2019/07/25	1	71.90	0	0.00	72.50	1	1,092	0.09%
2019/07/24	8	71.04	4	71.70	71.50	4	1,080	0.37%
2019/07/23	11	71.69	0	0.00	71.40	11	1,118	0.98%
2019/07/22	7	72.09	13	71.11	72.50	-6	1,131	-0.53%
2019/07/19	3	69.80	0	0.00	69.70	3	1,138	0.26%
2019/07/18	5	70.22	5	71.50	69.30	0	1,142	0.00%
2019/07/17	4	69.50	0	0.00	69.30	4	1,123	0.36%
2019/07/16	12	70.73	0	0.00	70.50	12	1,140	1.05%
2019/07/12	19	68.24	0	0.00	68.30	19	1,181	1.61%
2019/07/09	1	69.50	6	68.72	67.20	-5	1,400	-0.36%
2019/07/04	10	73.95	11	74.05	72.50	-1	1,940	-0.05%
2019/07/03	6	72.90	9	73.00	73.00	-3	1,933	-0.16%
2019/07/02	1	63.90	7	66.00	68.20	-6	1,788	-0.34%
2019/07/01	11	62.11	0	0.00	62.00	11	1,746	0.63%
2019/06/21	1	62.40	0	0.00	61.20	1	1,782	0.06%
2019/06/14	2	61.20	1	61.10	60.70	1	1,780	0.06%
2019/06/13	1	61.90	1	61.90	61.60	0	1,782	0.00%
2019/06/12	1	60.80	0	0.00	61.00	1	1,771	0.06%
2019/06/11	0	0.00	26	60.18	60.10	-26	1,771	-1.47%
2019/06/10	14	60.83	4	60.90	60.70	10	1,766	0.57%
2019/06/06	16	60.88	0	0.00	60.90	16	1,763	0.91%
2019/05/28	1	58.50	1	58.10	58.20	0	1,760	0.00%
2019/05/21	0	0.00	1	60.80	62.40	-1	1,825	-0.05%
2019/05/20	0	0.00	1	60.20	61.00	-1	1,843	-0.05%
2019/05/17	1	63.70	1	63.70	63.00	0	1,830	0.00%
2019/05/15	1	68.10	1	68.60	67.50	0	1,802	0.00%
2019/05/10	1	68.50	2	67.70	68.00	-1	1,786	-0.06%
2019/05/08	1	72.00	0	0.00	70.50	1	1,765	0.06%
2019/05/07	2	73.10	0	0.00	72.90	2	1,756	0.11%
2019/04/22	2	83.20	2	82.00	80.50	0	1,571	0.00%
2019/04/16	0	0.00	1	79.70	82.30	-1	1,380	-0.07%
2019/04/12	0	0.00	3	78.80	79.20	-3	1,265	-0.24%
2019/04/11	1	78.70	10	79.67	77.40	-9	1,208	-0.74%
2019/04/10	7	73.17	24	72.25	76.40	-17	978	-1.74%
2019/04/09	0	0.00	14	66.44	69.50	-14	673	-2.08%
2019/04/08	42	63.02	0	0.00	63.20	42	615	6.83%
2019/03/22	1	63.00	0	0.00	62.50	1	707	0.14%
2019/03/12	5	63.20	10	62.93	62.90	-5	843	-0.59%
2019/03/11	5	62.40	5	63.10	62.40	0	907	0.00%
2019/03/08	0	0.00	16	62.75	62.30	-16	940	-1.70%
2019/03/07	3	63.20	13	64.22	63.40	-10	971	-1.03%
2019/03/06	0	0.00	25	64.44	64.30	-25	1,010	-2.47%
2019/02/26	2	65.50	1	67.50	65.50	1	1,103	0.09%
2019/02/25	8	67.28	1	67.20	67.40	7	1,122	0.62%
2019/02/22	43	67.51	0	0.00	67.30	43	1,241	3.46%
2019/02/21	0	0.00	1	68.50	68.50	-1	1,303	-0.08%
2019/02/20	0	0.00	10	65.95	65.20	-10	1,264	-0.79%
2019/02/19	15	64.99	11	65.65	65.80	4	1,262	0.32%
2019/02/11	2	62.80	0	0.00	63.10	2	1,329	0.15%
2019/01/25	1	62.70	1	62.40	62.70	0	1,374	0.00%
2019/01/11	1	60.50	0	0.00	60.00	1	1,506	0.07%
2019/01/09	0	0.00	1	60.90	61.10	-1	1,532	-0.07%
2018/12/28	11	60.87	28	59.54	59.60	-17	1,580	-1.08%
2018/12/27	10	61.63	21	61.33	61.00	-11	1,590	-0.69%
2018/12/26	7	61.30	7	61.16	60.30	0	1,600	0.00%
2018/12/25	2	61.40	28	60.90	61.00	-26	1,603	-1.62%
2018/12/24	2	63.00	2	63.00	63.00	0	1,607	0.00%
2018/12/22	5	63.16	0	0.00	62.70	5	1,606	0.31%
2018/12/21	14	61.86	5	62.90	63.30	9	1,608	0.56%
2018/12/20	25	65.30	0	0.00	62.70	25	1,599	1.56%
2018/12/18	1	69.00	1	68.50	67.80	0	1,571	0.00%
2018/12/14	10	67.13	0	0.00	66.70	10	1,529	0.65%
2018/12/13	1	66.60	7	67.13	67.40	-6	1,498	-0.40%
2018/12/10	6	63.35	0	0.00	60.70	6	1,492	0.40%
2018/12/06	1	63.90	1	63.00	62.30	0	1,487	0.00%
2018/12/05	1	67.00	0	0.00	66.30	1	1,476	0.07%
2018/12/04	5	69.92	42	68.32	68.40	-37	1,483	-2.49%
2018/12/03	39	67.13	1	67.20	67.00	38	1,432	2.65%
2018/11/30	0	0.00	5	65.42	63.60	-5	1,406	-0.36%
2018/11/29	0	0.00	3	65.10	64.50	-3	1,378	-0.22%
2018/11/28	3	63.90	0	0.00	64.00	3	1,340	0.22%
2018/11/27	0	0.00	5	64.24	64.10	-5	1,339	-0.37%
2018/11/26	1	64.00	1	63.50	63.80	0	1,333	0.00%
2018/11/23	9	63.21	9	63.81	62.60	0	1,320	0.00%
2018/11/22	11	61.78	1	61.70	62.00	10	1,301	0.77%
2018/11/21	0	0.00	10	62.80	62.60	-10	1,290	-0.77%
2018/11/20	0	0.00	5	61.70	61.70	-5	1,185	-0.42%
2018/11/19	0	0.00	28	56.23	56.10	-28	1,152	-2.43%
2018/11/16	17	55.90	10	55.42	55.20	7	1,164	0.60%
2018/11/15	9	54.80	9	55.46	55.40	0	1,172	0.00%
2018/11/12	6	56.75	0	0.00	56.20	6	1,220	0.49%
2018/11/09	14	55.21	0	0.00	57.60	14	1,239	1.13%
2018/11/07	4	64.08	2	63.70	64.40	2	1,192	0.17%
2018/11/06	6	62.80	2	62.10	61.50	4	1,203	0.33%
2018/11/05	0	0.00	4	64.35	64.80	-4	1,232	-0.32%
2018/11/02	19	64.19	0	0.00	63.20	19	1,257	1.51%
2018/10/18	0	0.00	1	67.30	67.30	-1	1,473	-0.07%
2018/10/02	2	84.70	1	84.60	83.10	1	1,580	0.06%
2018/09/26	1	81.80	1	81.90	82.00	0	1,595	0.00%
2018/09/07	0	0.00	1	88.00	85.50	-1	1,564	-0.06%
2018/08/24	4	84.35	2	88.10	84.50	2	1,738	0.12%
2018/08/20	0	0.00	2	91.70	90.40	-2	1,690	-0.12%
2018/08/16	1	99.00	0	0.00	99.20	1	1,656	0.06%
2018/08/03	0	0.00	1	119.50	118.00	-1	1,642	-0.06%
2018/08/01	1	118.00	0	0.00	117.50	1	1,576	0.06%
2018/07/27	0	0.00	1	112.00	112.50	-1	1,494	-0.07%
2018/07/25	1	106.50	0	0.00	111.00	1	1,461	0.07%
2018/07/04	0	0.00	2	99.60	99.40	-2	1,231	-0.16%
2018/07/03	3	103.50	4	100.50	100.50	-1	1,245	-0.08%
2018/07/02	3	102.50	3	102.00	102.50	0	1,244	0.00%
2018/06/11	3	113.00	0	0.00	113.00	3	1,281	0.23%
2018/06/08	1	124.50	1	122.50	116.00	0	1,269	0.00%
2018/06/04	2	107.50	2	106.75	105.00	0	1,152	0.00%
2018/05/23	2	105.25	2	104.00	103.50	0	1,123	0.00%
2018/05/22	0	0.00	4	103.00	102.50	-4	1,137	-0.35%
2018/05/21	7	101.07	9	100.44	103.00	-2	1,133	-0.18%
2018/05/18	2	95.30	2	95.20	95.50	0	1,094	0.00%
2018/05/17	4	94.95	0	0.00	93.50	4	1,111	0.36%
2018/05/15	8	98.36	9	96.43	95.80	-1	1,090	-0.09%
2018/05/14	4	102.13	1	102.00	102.00	3	1,089	0.28%
2018/05/11	1	106.50	1	107.00	107.00	0	1,081	0.00%
2018/05/10	0	0.00	1	103.50	108.50	-1	1,064	-0.09%
2018/05/09	1	104.00	1	103.50	102.50	0	1,045	0.00%
2018/05/08	1	106.00	1	106.00	105.50	0	1,058	0.00%
2018/05/07	1	103.00	0	0.00	102.50	1	1,046	0.10%
2018/03/28	0	0.00	5	129.70	128.50	-5	1,422	-0.35%
2018/03/26	0	0.00	3	132.00	132.00	-3	1,451	-0.21%
2018/03/23	0	0.00	13	128.08	131.00	-13	1,467	-0.89%
2018/03/22	1	134.00	0	0.00	132.00	1	1,471	0.07%
2018/03/21	3	133.00	1	134.50	134.00	2	1,490	0.13%
2018/03/20	10	137.90	0	0.00	138.50	10	1,484	0.67%
2018/03/19	1	148.50	4	147.75	147.00	-3	1,450	-0.21%
2018/03/16	0	0.00	4	146.00	145.50	-4	1,530	-0.26%
2018/03/15	4	146.00	0	0.00	146.00	4	1,564	0.26%
2018/03/13	11	147.91	2	147.00	149.50	9	1,720	0.52%
2018/03/12	2	144.00	10	142.50	145.00	-8	1,701	-0.47%
2018/03/08	6	147.58	1	147.50	148.50	5	1,715	0.29%
2018/03/07	0	0.00	15	148.83	147.50	-15	1,715	-0.87%
2018/03/06	20	145.00	0	0.00	144.50	20	1,725	1.16%
2018/03/01	0	0.00	5	145.00	146.00	-5	1,836	-0.27%
2018/02/27	5	148.50	0	0.00	147.50	5	1,851	0.27%
2018/02/21	0	0.00	4	147.00	146.50	-4	1,957	-0.20%
2018/02/06	0	0.00	1	140.00	140.00	-1	2,112	-0.05%
2018/02/02	3	156.67	0	0.00	156.50	3	2,240	0.13%
2018/02/01	0	0.00	1	158.00	158.00	-1	2,330	-0.04%
2018/01/23	1	160.00	0	0.00	158.00	1	2,429	0.04%
2018/01/19	0	0.00	1	164.50	165.00	-1	2,471	-0.04%
2018/01/16	3	161.83	0	0.00	162.00	3	2,547	0.12%
2018/01/10	1	164.00	0	0.00	164.50	1	2,604	0.04%
2018/01/08	1	174.50	0	0.00	173.00	1	2,673	0.04%
2018/01/05	3	176.83	3	179.50	178.50	0	2,657	0.00%
2018/01/03	1	172.50	0	0.00	174.00	1	2,700	0.04%