同致 (3552)-華南永昌-高雄券商分點個股進出

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
107.5
漲跌
▲2.0
漲幅
+1.90%
成交量
2,884張
產業
上櫃其他電子類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	3	103.83	3	106.00	107.50	0	1,034	0.00%
2024/11/20	8	107.50	6	106.59	105.50	2	991	0.20%
2024/11/19	1	98.80	5	101.10	103.00	-4	855	-0.47%
2024/11/18	1	96.50	1	93.70	93.70	0	821	0.00%
2024/11/15	2	100.50	0	0.00	98.70	2	813	0.25%
2024/11/14	3	101.17	3	98.50	98.50	0	804	-0.01%
2024/11/13	9	99.78	19.3	98.94	98.50	-10.3	786	-1.30%
2024/11/12	4	104.50	5	100.70	100.50	-1	768	-0.13%
2024/11/11	3	105.67	3	103.50	103.50	0	733	0.00%
2024/11/08	11	102.77	3	102.00	101.00	8	687	1.16%
2024/11/07	9	106.11	9	105.33	103.50	0	651	0.00%
2024/11/05	0	0.00	1	91.50	92.40	-1	506	-0.20%
2024/11/04	0	0.00	7	90.63	90.10	-7	488	-1.43%
2024/11/01	3	97.43	3	96.73	95.90	0	472	0.00%
2024/10/30	12	100.21	0	0.00	99.70	12	454	2.64%
2024/10/29	12.3	97.72	4	100.80	103.00	8.3	413	2.00%
2024/10/28	1	96.00	2	98.85	99.20	-1	300	-0.33%
2024/10/25	0	0.00	6.6	89.38	90.20	-6.6	178	-3.69%
2024/10/22	0.1	83.00	0	0.00	82.20	0.1	175	0.07%
2024/10/18	0	83.50	0	0.00	81.60	0	182	0.00%
2024/10/15	0	0.00	1	85.00	84.20	-1	190	-0.52%
2024/10/11	0	0.00	1	83.80	83.50	-1	202	-0.49%
2024/10/09	0	0.00	1	84.80	84.30	-1	204	-0.49%
2024/10/08	0	86.20	0	0.00	86.20	0	204	0.00%
2024/10/07	0	0.00	2	87.60	88.60	-2	205	-0.97%
2024/10/04	0	0.00	0.1	86.60	86.00	-0.1	206	-0.05%
2024/09/27	1	87.50	0	0.00	86.40	1	214	0.47%
2024/09/26	2	85.10	0	0.00	85.10	2	213	0.94%
2024/09/25	0	0.00	0	86.00	85.90	0	215	-0.01%
2024/09/18	0.5	83.48	0	0.00	81.90	0.5	226	0.23%
2024/09/16	0	84.00	0	0.00	83.60	0	226	0.00%
2024/09/10	1	81.00	0	0.00	80.70	1	232	0.43%
2024/09/09	0	82.00	0	82.10	81.80	0	234	0.00%
2024/09/04	0.6	81.67	0	0.00	80.50	0.6	243	0.26%
2024/08/26	0.1	85.90	0.4	85.90	84.10	-0.3	307	-0.08%
2024/08/23	0	84.10	0	0.00	84.80	0	327	0.01%
2024/08/14	0	91.90	0	0.00	90.90	0	336	0.00%
2024/08/05	2.1	83.81	0	0.00	83.80	2.1	335	0.63%
2024/08/02	0.1	94.33	0	0.00	93.10	0.1	330	0.03%
2024/07/31	2.5	93.44	0	0.00	94.10	2.5	335	0.74%
2024/07/30	1	91.70	0	0.00	94.00	1	347	0.29%
2024/07/22	1	104.00	0	0.00	103.00	1	370	0.27%
2024/07/17	1	112.50	0	0.00	112.00	1	364	0.27%
2024/07/15	1	111.50	0	0.00	110.50	1	361	0.28%
2024/07/12	4	110.88	0	0.00	111.50	4	356	1.12%
2024/07/05	1	109.50	0	0.00	110.50	1	368	0.27%
2024/06/27	1	106.00	0	0.00	106.00	1	365	0.27%
2024/06/26	1	106.50	0	0.00	106.50	1	363	0.28%
2024/06/19	0.1	110.00	0	0.00	108.00	0.1	363	0.03%
2024/06/18	0	0.00	2	110.00	109.50	-2	362	-0.55%
2024/06/17	0.1	109.00	0	0.00	109.50	0.1	363	0.03%
2024/06/13	0	108.50	0	0.00	107.00	0	363	0.01%
2024/06/03	1	114.00	0	0.00	115.50	1	370	0.27%
2024/05/30	1	119.00	1	119.50	119.00	0	331	0.00%
2024/05/29	0	0.00	1	117.00	117.00	-1	314	-0.32%
2024/05/24	0	0.00	1	111.50	112.50	-1	285	-0.35%
2024/05/22	1	110.00	0	0.00	110.00	1	284	0.35%
2024/05/21	0	0.00	1	107.50	109.50	-1	283	-0.35%
2024/05/17	0	111.00	0	0.00	110.00	0	283	0.00%
2024/05/14	1	110.00	1	110.00	110.50	0	285	0.00%
2024/05/13	0	111.00	0	0.00	110.50	0	286	0.00%
2024/05/09	0	112.00	0	0.00	111.50	0	284	0.00%
2024/04/30	3.1	115.31	0	0.00	113.50	3.1	261	1.17%
2024/04/29	0	0.00	1	109.50	109.50	-1	231	-0.43%
2024/04/26	0.1	105.50	0	0.00	104.50	0.1	228	0.04%
2024/04/22	0	105.00	0	103.00	102.00	0	234	0.00%
2024/04/18	0	106.00	0	107.00	107.00	0	228	0.01%
2024/04/17	0	107.50	0	0.00	106.50	0	229	0.00%
2024/04/16	0.1	105.47	0	0.00	105.00	0.1	227	0.05%
2024/04/15	0	109.50	1	109.50	109.00	-1	222	-0.45%
2024/04/12	0.2	113.00	0	0.00	112.50	0.2	217	0.10%
2024/04/09	0	116.92	0	0.00	117.00	0	211	0.00%
2024/04/08	0	116.50	0	0.00	116.50	0	210	0.00%
2024/03/22	0	122.50	0	0.00	122.50	0	212	0.00%
2024/03/20	0.1	122.00	0	0.00	120.50	0.1	216	0.05%
2024/03/15	1	119.50	0	0.00	118.50	1	221	0.46%
2024/03/14	0.1	121.50	1	119.50	119.50	-0.9	219	-0.42%
2024/03/13	1	126.00	1	124.50	124.00	0	220	0.00%
2024/03/12	0	127.00	0	0.00	126.00	0	221	0.00%
2024/03/08	0	128.00	0	0.00	125.00	0	225	0.00%
2024/02/26	0	132.50	0	0.00	133.50	0	322	0.00%
2024/02/23	1	132.00	0	0.00	131.50	1	326	0.31%
2024/02/22	0	134.00	0	0.00	133.00	0	333	0.00%
2024/02/21	0	132.00	0	0.00	133.00	0	339	0.00%
2024/02/16	0	0.00	2	133.25	133.50	-2	341	-0.59%
2024/02/05	2	128.00	0	0.00	127.50	2	343	0.58%
2024/02/01	2	129.25	0	0.00	129.50	2	347	0.58%
2024/01/26	0	130.50	0	0.00	130.50	0	363	0.00%
2024/01/23	0	132.00	0	0.00	131.00	0	371	0.00%
2024/01/22	0	132.50	0	0.00	131.00	0	371	0.00%
2024/01/10	0	0.00	1	134.50	133.50	-1	383	-0.26%
2024/01/08	1	138.50	0	0.00	138.00	1	387	0.26%
2024/01/05	0.1	139.06	0	0.00	138.50	0.1	402	0.03%
2023/12/29	1	144.00	0	0.00	145.50	1	440	0.23%
2023/12/28	0	0.00	0.1	145.00	145.00	-0.1	438	-0.02%
2023/12/27	2	144.50	0	0.00	145.00	2	437	0.46%
2023/12/25	0.1	146.00	0	0.00	144.50	0.1	441	0.02%
2023/12/22	0.1	145.00	0	144.50	144.50	0.1	442	0.02%
2023/12/21	0.1	144.00	0	0.00	143.50	0.1	442	0.02%
2023/12/15	1.1	146.64	1	146.00	147.50	0.1	438	0.02%
2023/12/13	0.1	147.00	0	0.00	146.00	0.1	431	0.01%
2023/12/04	1	149.50	1	149.50	149.00	0	481	0.00%
2023/12/01	2.2	151.95	64	152.14	151.50	-61.9	472	-13.10%
2023/11/30	64	150.20	0	0.00	150.00	64	428	14.95%
2023/11/28	0	0.00	1	144.00	144.50	-1	396	-0.25%
2023/11/14	1	136.50	0	0.00	137.00	1	358	0.28%
2023/11/13	0	0.00	1	139.00	138.50	-1	356	-0.28%
2023/11/10	0	0.00	0	140.75	141.00	0	352	0.00%
2023/10/17	0	0.00	0.2	143.00	142.00	-0.2	377	-0.04%
2023/10/13	0	0.00	1	146.00	143.50	-1	391	-0.26%
2023/09/15	1	137.50	0	0.00	137.50	1	401	0.25%
2023/09/11	4	141.00	4	140.75	139.00	0	393	0.00%
2023/09/08	0	0.00	1	139.50	140.00	-1	392	-0.25%
2023/09/06	0	132.50	0	0.00	130.50	0	402	0.00%
2023/09/04	0	0.00	4	131.00	132.00	-4	418	-0.96%
2023/09/01	1	130.50	0	0.00	131.50	1	421	0.24%
2023/08/31	0	0.00	1	131.00	130.00	-1	426	-0.23%
2023/08/29	0.1	127.00	0	0.00	127.50	0.1	437	0.01%
2023/08/24	1	127.00	0	0.00	125.50	1	487	0.21%
2023/08/22	1	124.50	0	0.00	125.00	1	491	0.20%
2023/08/17	1	127.50	0	0.00	127.50	1	512	0.19%
2023/08/16	0	126.00	0	0.00	126.00	0	513	0.00%
2023/08/14	1	119.50	0	0.00	120.00	1	517	0.19%
2023/08/11	0	126.50	0	0.00	125.50	0	518	0.00%
2023/08/10	0.1	129.00	0	0.00	127.00	0.1	522	0.02%
2023/08/09	1	133.50	0	0.00	135.00	1	517	0.19%
2023/08/04	0	0.00	0	137.00	136.50	0	523	-0.01%
2023/07/26	1	138.00	0	0.00	138.00	1	531	0.19%
2023/07/24	0	0.00	1.1	133.48	133.00	-1.1	533	-0.20%
2023/07/21	0.1	137.93	0	0.00	136.00	0.1	531	0.02%
2023/07/17	1.2	146.67	0	0.00	146.00	1.2	545	0.22%
2023/07/12	0	0.00	1	150.50	149.50	-1	578	-0.17%
2023/07/07	0.2	147.00	1	145.50	145.50	-0.8	594	-0.13%
2023/07/05	0.2	148.00	0	0.00	147.50	0.2	599	0.03%
2023/06/29	0	0.00	1	144.50	145.00	-1	652	-0.15%
2023/06/27	0	146.50	1	144.00	144.00	-1	719	-0.14%
2023/06/21	2	151.75	3	148.83	151.00	-1	879	-0.11%
2023/06/20	2	147.50	1.1	148.59	147.00	0.9	875	0.10%
2023/06/19	2	149.75	1	150.00	149.00	1	890	0.11%
2023/06/16	4	151.25	4	150.88	151.50	0	901	0.00%
2023/06/15	1	152.00	1	152.00	151.50	0	901	0.00%
2023/06/14	3	155.50	1	154.00	154.00	2	905	0.22%
2023/06/13	3	155.17	3	155.67	156.00	0	914	0.00%
2023/06/12	0.1	156.00	1	155.00	154.50	-0.9	946	-0.10%
2023/06/09	3	154.17	0	0.00	153.00	3	947	0.32%
2023/06/08	0.1	154.00	2	151.50	151.50	-1.9	971	-0.20%
2023/06/07	2	152.50	0	0.00	152.00	2	995	0.20%
2023/06/06	0	0.00	2	153.50	151.50	-2	1,030	-0.19%
2023/06/02	2	155.00	0	0.00	154.50	2	1,292	0.16%
2023/06/01	0	154.00	4	153.13	153.50	-4	1,288	-0.31%
2023/05/30	2	152.50	0	0.00	151.50	2	1,270	0.16%
2023/05/22	0	0.00	1	147.50	147.00	-1	1,296	-0.08%
2023/05/19	1.1	146.50	0	0.00	146.00	1.1	1,355	0.08%
2023/05/12	0	0.00	1	142.00	143.50	-1	1,423	-0.07%
2023/05/10	0	0.00	1	142.00	143.50	-1	1,495	-0.07%
2023/05/09	0	0.00	1	143.50	140.50	-1	1,497	-0.07%
2023/05/04	1	143.00	1	144.00	143.00	0	1,556	0.00%
2023/05/02	1	142.50	0	0.00	141.50	1	1,593	0.06%
2023/04/28	1	141.00	0	0.00	141.00	1	1,609	0.06%
2023/04/27	0	0.00	0	143.00	141.00	0	1,609	0.00%
2023/04/26	0	140.50	0	0.00	143.50	0	1,610	0.00%
2023/04/24	0	142.50	0	0.00	143.00	0	1,616	0.00%
2023/04/21	1	143.00	4	144.50	142.50	-3	1,625	-0.18%
2023/04/20	1	151.00	1	150.00	150.00	0	1,617	0.00%
2023/04/18	0	154.50	0	0.00	154.00	0	1,630	0.00%
2023/04/17	1	153.50	1	155.50	153.50	0	1,649	0.00%
2023/04/14	2	154.50	0	0.00	153.50	2	1,649	0.12%
2023/04/13	0	0.00	1	155.00	154.00	-1	1,649	-0.06%
2023/04/11	0	0.00	1	154.50	153.50	-1	1,638	-0.06%
2023/03/31	0	0.00	1	153.00	152.00	-1	1,648	-0.06%
2023/03/30	2	151.75	0	0.00	151.00	2	1,647	0.12%
2023/03/29	1	152.50	1	154.00	154.50	0	1,629	0.00%
2023/03/28	2	152.75	5	152.50	153.50	-3	1,639	-0.18%
2023/03/27	3	155.00	1	156.50	157.00	2	1,601	0.12%
2023/03/24	1	164.50	4	167.75	165.50	-3	1,512	-0.20%
2023/03/23	0	0.00	0	162.00	162.00	0	1,470	0.00%
2023/03/22	2	164.00	2	162.00	162.00	0	1,487	0.00%
2023/03/21	0	161.00	2	161.00	162.00	-2	1,512	-0.13%
2023/03/20	1	158.50	0	0.00	159.50	1	1,563	0.06%
2023/03/16	1	161.00	0	0.00	155.50	1	1,576	0.06%
2023/03/15	1	163.00	1	161.00	161.50	0	1,572	0.00%
2023/03/13	2	159.50	3	160.50	160.00	-1	1,549	-0.06%
2023/03/10	4	165.00	1	165.50	164.00	3	1,605	0.19%
2023/03/09	2.2	165.03	4	164.88	166.00	-1.9	1,608	-0.12%
2023/03/08	4	164.88	1	165.00	166.00	3	1,586	0.19%
2023/03/07	70	160.39	65	162.62	163.50	5	1,498	0.33%
2023/03/06	0	0.00	1	153.00	152.50	-1	1,365	-0.07%
2023/03/03	0	0.00	1	152.50	151.50	-1	1,379	-0.07%
2023/03/02	0	0.00	1	152.50	151.50	-1	1,405	-0.07%
2023/03/01	1	151.00	0	0.00	151.00	1	1,416	0.07%
2023/02/24	2	155.00	0	0.00	153.00	2	1,437	0.14%
2023/02/23	0	0.00	2	154.25	154.00	-2	1,449	-0.14%
2023/02/22	2	153.75	1	153.00	152.00	1	1,495	0.07%
2023/02/21	2	157.75	1	157.50	158.00	1	1,546	0.06%
2023/02/20	1	159.00	1	159.00	159.00	0	1,581	0.00%
2023/02/17	1	158.50	1	157.00	157.50	0	1,639	0.00%
2023/02/16	0	0.00	2	156.25	156.00	-2	1,682	-0.12%
2023/02/14	1	154.50	0	0.00	152.50	1	1,706	0.06%
2023/02/10	2	156.00	1	159.00	154.50	1	1,730	0.06%
2023/02/09	0	0.00	3	155.17	156.50	-3	1,723	-0.17%
2023/02/08	1	151.00	1.2	152.77	151.50	-0.2	1,676	-0.01%
2023/02/07	0	151.00	0	0.00	151.50	0	1,693	0.00%
2023/02/06	2	152.00	1	150.00	150.00	1	1,721	0.06%
2023/02/03	0	0.00	2	153.50	152.50	-2	1,747	-0.11%
2023/02/02	3	150.50	0	0.00	151.50	3	1,741	0.17%
2023/02/01	0	0.00	1	149.50	151.00	-1	1,745	-0.06%
2023/01/31	0	0.00	1	147.50	148.00	-1	1,752	-0.06%
2023/01/30	2	144.50	2	143.25	143.50	0	1,766	0.00%
2023/01/17	0	139.50	1	138.50	138.50	-1	1,769	-0.06%
2023/01/16	1	138.00	0	0.00	139.50	1	1,798	0.06%
2023/01/13	2	140.25	0	0.00	138.00	2	1,842	0.11%
2023/01/12	0	0.00	1	139.50	140.00	-1	1,885	-0.05%
2023/01/11	1	141.49	0	0.00	140.00	1	1,915	0.05%
2023/01/10	0	0.00	1	144.00	143.00	-1	1,950	-0.05%
2023/01/09	1	142.00	3	142.17	143.00	-2	2,006	-0.10%
2023/01/06	1	142.50	2	142.75	144.50	-1	2,048	-0.05%
2023/01/05	2	140.00	3	141.33	142.50	-1	2,111	-0.05%
2023/01/04	1	137.00	1	138.00	138.00	0	2,161	0.00%
2023/01/03	1	136.50	1	138.00	138.00	0	2,240	0.00%
2022/12/29	0	137.00	1	135.50	135.50	-1	2,470	-0.04%
2022/12/28	2	137.75	0	0.00	135.50	2	2,647	0.08%
2022/12/27	0	138.50	2	139.75	141.00	-2	2,706	-0.07%
2022/12/26	2	138.00	0	0.00	137.00	2	2,759	0.07%
2022/12/23	1	135.50	3	138.67	141.50	-2	2,871	-0.07%
2022/12/22	1	139.00	1	141.50	140.00	0	2,913	0.00%
2022/12/21	2	141.50	1	141.00	138.50	1	2,962	0.03%
2022/12/20	2	141.25	2	146.75	140.50	0	2,996	0.00%
2022/12/19	2	150.50	0	0.00	149.00	2	3,031	0.07%
2022/12/16	1	154.00	0	0.00	153.00	1	3,077	0.03%
2022/12/15	2	157.75	0	0.00	156.50	2	3,133	0.06%
2022/12/14	5	156.70	6	156.83	158.00	-1	3,185	-0.03%
2022/12/13	2	154.00	0	0.00	154.00	2	3,293	0.06%
2022/12/12	1	157.50	5	155.00	157.00	-4	3,293	-0.12%
2022/12/09	1	151.00	1	152.50	150.00	0	3,340	0.00%
2022/12/08	1	150.00	2	151.50	151.00	-1	3,418	-0.03%
2022/12/07	2	152.50	0	0.00	150.00	2	3,515	0.06%
2022/12/06	1	158.00	0	0.00	154.50	1	3,602	0.03%
2022/12/05	2	160.00	0	0.00	159.50	2	3,688	0.05%
2022/12/02	1	164.50	0	0.00	159.50	1	3,877	0.03%
2022/12/01	0.1	155.50	2	157.50	155.50	-2	3,919	-0.05%
2022/11/28	0	0.00	2	153.50	155.00	-2	4,072	-0.05%
2022/11/25	1	151.50	5	153.60	150.00	-4	4,131	-0.10%
2022/11/24	1	154.00	1	152.50	153.00	0	4,230	0.00%
2022/11/23	0	0.00	3	151.50	150.50	-3	4,329	-0.07%
2022/11/22	3	151.50	0	0.00	150.50	3	4,410	0.07%
2022/11/21	3	152.50	0	0.00	152.00	3	4,507	0.07%
2022/11/18	3	154.67	2	154.00	151.00	1	4,598	0.02%
2022/11/17	75	153.53	80	153.47	153.50	-5	4,848	-0.10%
2022/11/16	2	148.75	1	150.00	151.50	1	4,930	0.02%
2022/11/15	6	151.75	1	155.00	150.00	5	4,906	0.10%
2022/11/14	1	151.50	4	146.63	151.50	-3	4,863	-0.06%
2022/11/11	1	139.50	3	143.33	139.00	-2	4,781	-0.04%
2022/11/10	1	141.00	1	143.00	139.00	0	4,758	0.00%
2022/11/09	1	143.00	0	0.00	142.00	1	4,781	0.02%
2022/11/08	2	143.75	2	143.25	141.50	0	4,810	0.00%
2022/11/07	2	142.50	1	143.50	144.00	1	4,790	0.02%
2022/11/04	1	140.50	1	142.50	144.00	0	4,785	0.00%
2022/11/03	1	140.50	2	141.75	142.00	-1	4,776	-0.02%
2022/11/02	0	0.00	3	139.50	139.50	-3	4,771	-0.06%
2022/11/01	2	138.00	7	138.93	140.00	-5	4,754	-0.11%
2022/10/27	0	0.00	2	132.75	134.00	-2	4,726	-0.04%
2022/10/26	3	127.00	1	130.00	128.50	2	4,712	0.04%
2022/10/25	1	132.00	0	0.00	129.50	1	4,687	0.02%
2022/10/24	2	135.25	0	0.00	133.00	2	4,679	0.04%
2022/10/21	1	132.50	2	133.00	132.00	-1	4,666	-0.02%
2022/10/20	4	134.63	3	133.17	135.00	1	4,638	0.02%
2022/10/19	0	0.00	2	141.75	139.00	-2	4,616	-0.04%
2022/10/18	4	142.75	0	0.00	140.00	4	4,607	0.09%
2022/10/17	3	139.50	3	141.67	142.50	0	4,650	0.00%
2022/10/14	1	148.50	1	152.50	146.50	0	4,609	0.00%
2022/10/13	3	149.50	1	154.50	144.00	2	4,566	0.04%
2022/10/12	1	155.00	1	154.00	156.00	0	4,489	0.00%
2022/10/11	1	152.00	0	150.00	150.00	1	4,437	0.02%
2022/10/07	3	160.50	2	164.00	159.50	1	4,381	0.02%
2022/10/06	9	161.61	21	160.76	161.50	-12	4,321	-0.28%
2022/10/05	10	168.60	3	169.33	166.00	7	4,211	0.17%
2022/10/04	3	173.33	4	174.88	175.50	-1	4,065	-0.02%
2022/10/03	4	176.50	1	175.00	172.00	3	4,037	0.07%
2022/09/30	3	167.00	4	169.25	178.00	-1	4,049	-0.02%
2022/09/29	0	0.00	4	172.88	173.00	-4	4,032	-0.10%
2022/09/28	2	169.00	0	0.00	167.00	2	4,030	0.05%
2022/09/27	0	0.00	0.2	167.50	172.00	-0.2	4,006	0.00%
2022/09/26	2	169.25	0	0.00	165.50	2	3,980	0.05%
2022/09/23	4	175.25	1	174.00	173.00	3	3,975	0.08%
2022/09/22	1	177.00	1	182.00	182.00	0	3,952	0.00%
2022/09/21	0.2	176.50	2	177.75	180.00	-1.8	3,904	-0.05%
2022/09/20	3	175.00	0	0.00	176.00	3	3,879	0.08%
2022/09/19	2	183.00	0	0.00	183.00	2	3,771	0.05%
2022/09/16	3	188.33	2	190.00	185.00	1	3,758	0.03%
2022/09/15	2	194.97	1	196.50	186.00	1	3,683	0.03%
2022/09/14	6	193.25	6.1	193.52	195.50	-0.1	3,623	0.00%
2022/09/13	1	194.50	1	192.53	194.50	0	3,538	0.00%
2022/09/12	1	193.00	8.4	189.30	193.00	-7.4	3,503	-0.21%
2022/09/08	17.1	189.05	24.1	189.82	191.50	-7	3,445	-0.20%
2022/09/07	15.1	185.30	11	184.55	186.00	4.1	3,295	0.12%
2022/09/06	5.1	182.49	0.1	180.78	181.00	4.9	3,199	0.15%
2022/09/05	3.2	182.17	1	187.00	179.00	2.2	3,200	0.07%
2022/09/02	6.1	187.36	5	184.00	185.00	1.1	3,178	0.03%
2022/09/01	2.1	184.00	2	185.75	186.00	0.1	3,121	0.00%
2022/08/31	40	182.76	77	184.22	182.50	-37	3,092	-1.20%
2022/08/30	80.1	179.67	46	181.14	183.50	34.1	3,035	1.12%
2022/08/29	1	173.50	3	176.67	175.00	-2	2,950	-0.07%
2022/08/26	3.1	178.00	1	179.50	173.00	2.1	2,935	0.07%
2022/08/25	3	175.33	6	175.50	178.00	-3	2,909	-0.10%
2022/08/24	43	174.83	43	173.05	173.00	0	2,939	0.00%
2022/08/23	167	170.48	172	170.14	172.00	-5	2,795	-0.18%	大買/大賣/
2022/08/22	2	159.75	0	0.00	156.50	2	2,855	0.07%
2022/08/19	15	162.30	16	164.28	162.00	-1	3,201	-0.03%
2022/08/18	1	157.50	1	159.50	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	5	160.00	3	159.00	157.00	2	3,632	0.06%
2022/08/15	1	154.00	5	158.50	161.50	-4	3,782	-0.11%
2022/08/12	0	0.00	3	152.00	152.00	-3	3,954	-0.08%
2022/08/11	3	152.00	1	153.50	150.00	2	3,964	0.05%
2022/08/10	1	150.50	2	151.50	150.00	-1	3,966	-0.03%
2022/08/09	1	149.50	0	0.00	150.00	1	3,975	0.03%
2022/08/08	1	143.50	1	146.00	147.50	0	3,982	0.00%
2022/08/05	0	0.00	2	144.75	148.50	-2	4,016	-0.05%
2022/08/04	1	142.00	0	0.00	141.00	1	4,011	0.02%
2022/08/03	1	143.50	1	147.50	144.00	0	4,010	0.00%
2022/08/02	1	145.50	2	146.00	146.50	-1	4,031	-0.02%
2022/07/29	0	0.00	1	150.00	150.00	-1	4,059	-0.02%
2022/07/28	1	148.00	0	0.00	147.50	1	4,087	0.02%
2022/07/27	0	0.00	2	148.50	149.00	-2	4,109	-0.05%
2022/07/26	2	144.50	0	0.00	144.00	2	4,140	0.05%
2022/07/25	2	149.75	1	150.00	150.00	1	4,135	0.02%
2022/07/22	1	165.00	1	164.50	154.00	0	4,144	0.00%
2022/07/21	0	0.00	1	157.00	156.50	-1	4,101	-0.02%
2022/07/20	1	153.50	1	155.00	153.50	0	4,118	0.00%
2022/07/18	1	153.00	0	0.00	154.00	1	4,194	0.02%
2022/07/15	1	152.00	1	152.50	152.50	0	4,282	0.00%
2022/07/14	1	149.50	1	147.50	150.50	0	4,354	0.00%
2022/07/13	2	149.75	2	150.75	145.50	0	4,428	0.00%
2022/07/12	1	145.50	1	148.00	148.00	0	4,514	0.00%
2022/07/11	2	148.50	2	149.51	151.00	0	4,637	0.00%
2022/07/08	4	142.75	4	144.63	146.50	0	4,918	0.00%
2022/07/07	3	130.33	5	136.10	139.50	-2	5,160	-0.04%
2022/07/06	4	138.37	3	137.17	132.50	1	5,190	0.02%
2022/07/05	1	145.00	2	148.42	147.00	-1	5,209	-0.02%
2022/07/04	1	147.50	1	148.00	145.00	0	5,313	0.00%
2022/07/01	2	151.50	2	153.94	144.00	0	5,658	0.00%
2022/06/30	5	156.60	1	159.45	153.00	4	5,762	0.07%
2022/06/29	3	163.67	2	162.75	164.00	1	5,764	0.02%
2022/06/27	1	163.00	6	165.92	166.50	-5	6,022	-0.08%
2022/06/24	1	160.50	1	161.00	160.00	0	6,028	0.00%
2022/06/23	2	159.00	1	155.50	158.50	1	6,001	0.02%
2022/06/22	2	152.75	1	152.00	152.00	1	5,968	0.02%
2022/06/21	1	153.00	1	155.00	157.00	0	5,944	0.00%
2022/06/20	4	157.88	0	0.00	151.00	4	5,926	0.07%
2022/06/17	3	165.00	1	163.50	165.00	2	5,855	0.03%
2022/06/16	1	174.00	0	0.00	162.50	1	5,817	0.02%
2022/06/15	1	168.50	2	172.00	169.50	-1	5,767	-0.02%
2022/06/14	6	167.25	1	170.50	170.50	5	5,748	0.09%
2022/06/13	0	172.50	2	171.00	172.50	-2	5,686	-0.04%
2022/06/09	1.1	172.22	3	175.52	178.00	-2	5,625	-0.03%
2022/06/08	5	177.50	6	173.08	171.00	-1	5,571	-0.02%
2022/06/07	1	173.00	0	0.00	170.00	1	5,513	0.02%
2022/06/06	1	171.51	2.6	172.59	172.00	-1.5	5,476	-0.03%
2022/06/02	1	179.50	6	177.08	178.00	-5	5,408	-0.09%
2022/06/01	7	181.71	6	184.67	179.00	1	5,325	0.02%
2022/05/31	5.6	180.91	4	182.00	180.50	1.6	5,190	0.03%
2022/05/30	17	187.38	23.1	188.54	188.50	-6.1	5,040	-0.12%
2022/05/27	27	185.74	20	185.78	182.50	7	4,833	0.14%
2022/05/26	19	176.11	107	176.35	177.50	-88	4,473	-1.97%	大賣/
2022/05/25	118	173.15	257	171.31	173.00	-139	4,289	-3.24%	大買/大賣/鉅額交易
2022/05/24	5	171.38	6	168.17	166.00	-1	4,082	-0.02%
2022/05/23	249	173.70	216	172.10	173.50	33	3,991	0.83%	大買/大賣/
2022/05/20	468	171.83	272	171.99	171.50	196	3,803	5.15%	大買/大賣/鉅額交易
2022/05/19	2	150.75	2	152.50	157.00	0	3,584	0.00%
2022/05/18	2	155.00	0	0.00	154.50	2	3,576	0.06%
2022/05/17	2	152.75	2	155.50	155.50	0	3,590	0.00%
2022/05/16	0	0.00	1	155.50	151.00	-1	3,697	-0.03%
2022/05/13	6	150.50	9	151.83	151.50	-3	3,715	-0.08%
2022/05/12	2	146.75	2	148.00	144.00	0	3,668	0.00%
2022/05/11	0	150.00	3	149.17	148.00	-3	3,651	-0.08%
2022/05/10	1	142.00	2	143.00	153.00	-1	3,634	-0.03%
2022/05/09	4	149.88	7	153.64	147.50	-3	3,608	-0.08%
2022/05/06	6	158.42	1	159.50	158.00	5	3,586	0.14%
2022/05/05	3	161.67	4	165.00	163.00	-1	3,569	-0.03%
2022/05/04	5	160.10	2	160.25	159.00	3	3,533	0.08%
2022/05/03	2	156.00	1	156.00	158.50	1	3,503	0.03%
2022/04/29	3	153.50	4	153.88	153.00	-1	3,463	-0.03%
2022/04/28	1	155.50	3	155.00	151.00	-2	3,456	-0.06%
2022/04/27	5	151.30	3	148.00	151.50	2	3,439	0.06%
2022/04/26	5	156.90	8	155.88	150.00	-3	3,412	-0.09%
2022/04/25	5	159.80	1	161.00	152.50	4	3,371	0.12%
2022/04/22	6	168.08	3	168.00	167.00	3	3,336	0.09%
2022/04/21	9	173.22	6	171.33	171.50	3	3,287	0.09%
2022/04/20	4	173.25	3	172.36	174.50	1	3,184	0.03%
2022/04/19	3	169.67	3	171.17	166.00	0	3,098	0.00%
2022/04/18	7	168.42	10	168.25	164.00	-3	3,010	-0.10%
2022/04/15	14	171.14	13	170.35	176.50	1	2,886	0.04%
2022/04/14	191	174.91	191	176.80	175.50	0	2,730	0.00%	大買/大賣/
2022/04/13	6	167.39	2	164.50	168.00	4	2,410	0.17%
2022/04/12	3	156.83	4	156.63	162.00	-1	2,101	-0.05%
2022/04/11	2	149.75	0	0.00	147.50	2	1,971	0.10%
2022/04/08	0	157.50	2	161.00	156.50	-2	1,906	-0.10%
2022/04/07	3	167.97	6	167.67	162.50	-3	1,772	-0.17%
2022/04/06	4	158.50	8	160.13	165.50	-4	1,405	-0.28%
2022/04/01	1	148.50	4	147.63	150.50	-3	1,255	-0.24%
2022/03/31	354	151.97	626	150.94	151.00	-272	1,218	-22.32%	大買/大賣/鉅額交易
2022/03/30	285	152.55	141	148.96	152.00	144	1,151	12.50%	大買/大賣/鉅額交易
2022/03/29	136	139.37	3	138.00	140.00	133	954	13.94%	大買/鉅額交易
2022/03/28	1	127.50	0	0.00	127.50	1	924	0.11%
2022/03/23	0	131.50	0	0.00	130.50	0	921	0.00%
2022/03/22	0	130.50	0	0.00	130.00	0	922	0.00%
2022/03/17	0	128.50	0	0.00	128.00	0	932	0.00%
2022/03/16	0	0.00	0	128.00	126.00	0	919	0.00%
2022/03/15	1	127.50	0	0.00	124.50	1	916	0.11%
2022/03/10	1	133.50	0	0.00	134.00	1	909	0.11%
2022/03/08	0	132.00	0	0.00	129.00	0	920	0.00%
2022/03/07	0.1	134.87	1	134.00	133.50	-0.9	925	-0.10%
2022/02/25	1	142.00	1	142.00	142.00	0	966	0.00%
2022/02/24	1	141.00	1	139.50	140.00	0	974	0.00%
2022/02/22	1.1	147.23	0	0.00	146.50	1.1	985	0.11%
2022/02/21	0	152.00	0	0.00	150.50	0	989	0.00%
2022/02/17	0	0.00	1	155.00	150.50	-1	1,012	-0.10%
2022/02/16	4	158.75	0	0.00	156.50	4	991	0.40%
2022/02/15	0	0.00	3	153.33	158.50	-3	879	-0.34%
2022/02/07	0	147.00	0	0.00	147.00	0	933	0.00%
2022/01/25	2	142.75	1	138.50	138.50	1	1,066	0.09%
2022/01/21	1.1	151.38	0	0.00	147.50	1.1	1,137	0.09%
2022/01/20	1	143.01	1	150.00	154.50	0	1,158	0.00%
2022/01/12	2	158.50	0	0.00	158.50	2	1,367	0.15%
2022/01/11	0	0.00	2	168.75	164.00	-2	1,439	-0.14%
2022/01/07	1	162.52	0	0.00	164.00	1	1,461	0.07%
2022/01/04	1	175.00	0	0.00	175.00	1	1,485	0.07%
2022/01/03	0	179.50	0	0.00	176.50	0	1,511	0.00%
2021/12/30	3	175.00	0	0.00	175.00	3	1,527	0.20%
2021/12/29	0	176.00	0	0.00	177.00	0	1,547	0.00%
2021/12/27	0	178.75	0	0.00	178.00	0	1,598	0.00%
2021/12/23	2	178.75	3.1	177.90	180.50	-1.1	1,614	-0.07%
2021/12/21	1	165.00	1	167.00	167.50	0	1,593	0.00%
2021/12/17	1	170.00	0	0.00	170.50	1	1,611	0.06%
2021/12/16	1	174.50	0	0.00	173.50	1	1,629	0.06%
2021/12/14	0	0.00	1	166.50	168.00	-1	1,644	-0.06%
2021/12/13	3.1	170.39	1	174.50	170.00	2.1	1,648	0.13%
2021/12/10	1	178.00	0	0.00	177.50	1	1,656	0.06%
2021/12/06	1	178.50	1	178.00	179.00	0	1,759	0.00%
2021/12/03	0	0.00	1	178.00	179.50	-1	1,809	-0.06%
2021/12/01	2	178.00	0	0.00	178.00	2	2,002	0.10%
2021/11/30	0	0.00	1	184.00	183.00	-1	2,097	-0.05%
2021/11/29	3	182.00	2	181.25	182.50	1	2,115	0.05%
2021/11/23	1	188.00	1	190.00	190.00	0	2,145	0.00%
2021/11/19	1	189.00	1	191.00	187.50	0	2,195	0.00%
2021/11/18	2	193.25	1	194.00	192.00	1	2,212	0.05%
2021/11/16	2	196.75	3	197.50	191.50	-1	2,303	-0.04%
2021/11/15	1.1	199.52	0	0.00	200.50	1.1	2,379	0.04%
2021/11/12	1	202.00	0	0.00	198.00	1	2,488	0.04%
2021/11/11	3	201.33	2	203.00	201.00	1	2,521	0.04%
2021/11/10	1	206.00	2	206.00	205.00	-1	2,557	-0.04%
2021/11/09	0	0.00	1	201.00	200.50	-1	2,553	-0.04%
2021/11/08	1	198.50	0	0.00	199.00	1	2,588	0.04%
2021/11/05	3	203.67	4	204.00	206.00	-1	2,623	-0.04%
2021/11/04	2	206.50	3	210.00	207.00	-1	2,635	-0.04%
2021/11/03	2	206.25	2	209.50	210.00	0	2,639	0.00%
2021/11/02	2.1	210.00	3	220.67	203.50	-0.9	2,654	-0.03%
2021/11/01	2	204.50	3	206.83	208.00	-1	2,634	-0.04%
2021/10/29	2.1	203.19	1	202.00	200.50	1.1	2,604	0.04%
2021/10/27	8.1	205.82	5	208.40	204.50	3	2,569	0.12%
2021/10/26	0	0.00	5	197.60	202.00	-5	2,459	-0.20%
2021/10/21	1	179.50	1	182.50	179.50	0	2,488	0.00%
2021/10/20	0	181.00	0	0.00	183.00	0	2,493	0.00%
2021/10/19	3	181.50	5	181.20	180.00	-2	2,523	-0.08%
2021/10/18	3	170.33	1	169.50	171.00	2	2,503	0.08%
2021/10/14	0	0.00	3	164.17	165.50	-3	2,580	-0.12%
2021/10/13	2	159.75	0	0.00	159.50	2	2,663	0.08%
2021/10/12	1	165.00	0	0.00	165.00	1	2,685	0.04%
2021/10/08	3	167.33	3	167.50	167.00	0	2,711	0.00%
2021/10/07	0	0.00	1	165.00	163.50	-1	2,722	-0.04%
2021/10/06	1	162.00	1	162.00	156.50	0	2,801	0.00%
2021/10/05	2	152.00	2	159.00	164.00	0	2,885	0.00%
2021/10/04	3	161.50	5	163.70	157.00	-2	2,924	-0.07%
2021/10/01	2	161.75	0	0.00	159.00	2	2,983	0.07%
2021/09/30	0	0.00	1	172.50	173.50	-1	3,101	-0.03%
2021/09/29	0.1	168.00	0	0.00	168.50	0.1	3,159	0.00%
2021/09/28	1.1	176.91	0	177.00	177.00	1.1	3,228	0.03%
2021/09/24	1	184.50	1	180.50	180.50	0	3,412	0.00%
2021/09/23	1	179.00	1	177.50	178.00	0	3,495	0.00%
2021/09/22	1	179.00	1	179.00	179.00	0	3,597	0.00%
2021/09/17	3	182.17	4	178.25	182.00	-1	3,680	-0.03%
2021/09/16	0	0.00	1	186.50	180.50	-1	3,811	-0.03%
2021/09/15	1	186.00	0	0.00	184.50	1	4,167	0.02%
2021/09/14	2	183.78	3	186.83	186.00	-1	4,439	-0.02%
2021/09/13	1	182.00	2	181.25	177.00	-1	4,654	-0.02%
2021/09/10	1	188.00	0	0.00	184.00	1	4,945	0.02%
2021/09/08	1	191.01	1	199.00	186.50	0	5,126	0.00%
2021/09/07	2	190.75	0	0.00	189.00	2	5,119	0.04%
2021/09/06	10	209.65	136.1	202.14	203.00	-126.1	5,094	-2.48%	大賣/鉅額交易
2021/09/03	132.1	219.24	10	216.65	220.00	122.1	5,048	2.42%	大買/鉅額交易
2021/09/02	1	198.03	0	0.00	200.00	1	5,053	0.02%
2021/09/01	0	0.00	1	205.50	205.50	-1	5,071	-0.02%
2021/08/31	2	195.00	3	198.67	203.00	-1	5,074	-0.02%
2021/08/30	5	193.50	2	196.75	198.50	3	5,105	0.06%
2021/08/27	1	200.01	0	0.00	199.50	1	5,126	0.02%
2021/08/26	2	202.75	3	203.00	202.50	-1	5,174	-0.02%
2021/08/25	2	207.50	3	204.00	207.00	-1	5,263	-0.02%
2021/08/24	7	201.64	6.2	203.61	201.00	0.8	5,299	0.02%
2021/08/23	4	201.38	5	206.20	207.50	-1	5,368	-0.02%
2021/08/20	2	200.75	2	194.00	194.50	0	5,527	0.00%
2021/08/19	7	204.93	7	206.64	199.50	0	5,558	0.00%
2021/08/18	11	192.64	12	194.17	205.50	-1	5,563	-0.02%
2021/08/17	7	191.00	7	190.00	187.00	0	5,674	0.00%
2021/08/16	3	192.33	2	188.50	188.50	1	5,770	0.02%
2021/08/13	1	202.50	2	199.00	199.00	-1	5,808	-0.02%
2021/08/12	1	196.00	4	201.63	204.50	-3	5,864	-0.05%
2021/08/11	10	203.00	6	198.91	194.50	4	5,930	0.07%
2021/08/10	8.1	211.23	15	214.17	209.50	-6.9	5,946	-0.12%
2021/08/09	1	210.00	0	0.00	209.00	1	6,009	0.02%
2021/08/06	5	219.30	5	216.90	221.00	0	6,110	0.00%
2021/08/05	3	215.00	3	217.17	214.00	0	6,171	0.00%
2021/08/04	6	229.83	2	233.00	228.00	4	6,192	0.06%
2021/08/03	1	239.00	1	245.50	236.00	0	6,279	0.00%
2021/08/02	0	0.00	1	239.00	239.00	-1	6,414	-0.02%
2021/07/30	4	243.50	1	239.00	239.00	3	6,499	0.05%
2021/07/29	0	0.00	2.1	246.02	247.00	-2.1	6,654	-0.03%
2021/07/28	4	231.00	4	230.50	231.00	0	6,735	0.00%
2021/07/27	4	244.00	3	244.50	240.00	1	6,809	0.01%
2021/07/26	1	239.50	1	240.50	239.50	0	6,883	0.00%
2021/07/23	7.1	239.89	5	244.50	239.00	2.1	6,902	0.03%
2021/07/22	2	243.75	9	242.83	244.50	-7	6,968	-0.10%
2021/07/21	8	233.94	4	236.13	232.00	4	7,001	0.06%
2021/07/20	12	238.17	2	236.50	231.00	10	6,985	0.14%
2021/07/19	7.2	245.17	1	248.00	245.00	6.2	7,016	0.09%
2021/07/16	7	253.36	1	257.50	252.00	6	7,029	0.09%
2021/07/15	0	0.00	2	255.00	256.00	-2	7,040	-0.03%
2021/07/14	3	259.33	2	256.75	256.50	1	7,060	0.01%
2021/07/13	5	264.70	3.2	263.16	260.50	1.8	7,090	0.03%
2021/07/12	2	262.00	5	263.70	272.00	-3	7,100	-0.04%
2021/07/09	2	262.50	4	264.88	259.50	-2	7,013	-0.03%
2021/07/08	2	278.00	1	268.00	270.00	1	6,997	0.01%
2021/07/07	17	272.91	17	275.38	272.50	0	6,933	0.00%
2021/07/06	4	269.00	4	267.00	267.00	0	6,791	0.00%
2021/07/05	4	268.88	2	265.25	264.50	2	6,729	0.03%
2021/07/02	4	260.38	17	262.71	262.00	-13	6,654	-0.20%
2021/07/01	11	257.00	10	261.50	254.00	1	6,541	0.02%
2021/06/30	1	255.50	14.1	259.21	256.00	-13.1	6,456	-0.20%
2021/06/29	20	252.05	3	255.48	247.00	17	6,363	0.27%
2021/06/28	7	264.50	5.4	263.17	264.50	1.7	6,250	0.03%
2021/06/25	4	264.00	7	261.14	257.50	-3	6,449	-0.05%
2021/06/24	16.1	274.26	353	280.06	263.00	-336.9	6,425	-5.24%	大賣/鉅額交易
2021/06/23	462	263.35	121	267.74	268.00	341	6,109	5.58%	大買/大賣/鉅額交易
2021/06/22	9.2	253.18	11	256.00	244.00	-1.8	5,901	-0.03%
2021/06/21	11.2	230.27	16	232.88	244.00	-4.8	5,672	-0.08%
2021/06/18	4	221.50	19	225.53	222.50	-15	5,425	-0.28%
2021/06/17	8	208.00	9	205.33	211.00	-1	5,321	-0.02%
2021/06/16	2	206.00	1	205.00	205.00	1	5,393	0.02%
2021/06/15	3	211.50	9	210.61	213.00	-6	5,358	-0.11%
2021/06/11	8	211.44	5	208.90	206.50	3	5,311	0.06%
2021/06/10	9	208.50	10	210.20	208.50	-1	5,228	-0.02%
2021/06/09	1	197.50	1	198.00	198.50	0	5,120	0.00%
2021/06/08	10	198.25	0	0.00	197.50	10	5,084	0.20%
2021/06/07	0	0.00	6	199.00	199.50	-6	5,065	-0.12%
2021/06/04	2	199.00	0	0.00	199.00	2	5,022	0.04%
2021/06/03	6	206.00	24	204.92	205.50	-18	4,985	-0.36%
2021/06/02	5	207.20	2	203.50	205.00	3	4,955	0.06%
2021/06/01	15	217.87	1	216.50	216.50	14	4,865	0.29%
2021/05/31	23	216.26	4	218.38	214.50	19	4,885	0.39%
2021/05/28	9	211.06	13	212.19	212.00	-4	4,933	-0.08%
2021/05/27	3	198.50	4	203.13	203.50	-1	4,886	-0.02%
2021/05/26	3	196.33	2	200.00	198.00	1	4,951	0.02%
2021/05/25	11.3	199.83	6	201.50	196.00	5.3	5,113	0.10%
2021/05/24	1	195.98	1	186.00	194.00	0	4,908	0.00%
2021/05/21	1	174.50	1	177.00	179.50	0	4,773	0.00%
2021/05/20	6	176.58	0	0.00	171.00	6	4,709	0.13%
2021/05/19	0	0.00	4	174.00	179.00	-4	4,637	-0.09%
2021/05/18	4	164.00	11	171.00	171.00	-7	4,547	-0.15%
2021/05/14	5	179.00	5	171.00	171.00	0	4,413	0.00%
2021/05/13	1	165.00	1	155.02	174.00	0	4,291	0.00%
2021/05/12	2	170.50	2	175.00	165.00	0	4,180	0.00%
2021/05/11	2.1	185.24	0	176.00	183.00	2.1	4,110	0.05%
2021/05/10	5	187.50	2	183.00	185.00	3	4,297	0.07%
2021/05/07	0	0.00	1.2	182.11	187.00	-1.2	4,618	-0.03%
2021/05/06	2.1	172.62	4	165.88	170.00	-1.9	5,115	-0.04%
2021/05/05	4	174.50	3	166.50	162.50	1	5,304	0.02%
2021/05/04	2.2	180.58	4	172.50	176.50	-1.8	5,525	-0.03%
2021/05/03	3.2	193.88	3	187.67	184.50	0.2	5,460	0.00%
2021/04/29	0	204.50	1	211.00	205.00	-1	5,416	-0.02%
2021/04/28	9	216.78	6	213.25	205.50	3	5,420	0.06%
2021/04/27	3	211.17	2.6	219.31	226.50	0.4	5,339	0.01%
2021/04/26	5.2	211.74	0	0.00	206.00	5.2	5,279	0.10%
2021/04/23	2	208.25	2	207.00	205.50	0	5,288	0.00%
2021/04/22	5.1	221.67	11	215.45	210.50	-5.9	5,266	-0.11%
2021/04/21	2.1	236.57	0.2	236.00	233.00	1.9	5,199	0.04%
2021/04/20	1.2	240.61	1	242.00	242.00	0.2	5,212	0.00%
2021/04/19	3.2	250.72	2	251.00	247.00	1.2	5,271	0.02%
2021/04/16	10.2	250.35	10	254.50	256.00	0.2	5,650	0.00%
2021/04/08	0	0.00	0.5	310.50	316.00	-0.5	7,353	-0.01%
2021/04/07	0	0.00	1	312.00	312.50	-1	7,391	-0.01%
2021/04/01	0	0.00	1	306.00	308.00	-1	7,576	-0.01%
2021/03/30	29.2	321.58	28.3	317.62	310.50	0.9	7,867	0.01%
2021/03/29	1.1	289.14	2.4	302.70	312.50	-1.3	7,683	-0.02%
2021/03/26	4	277.00	1	280.00	284.50	3	7,723	0.04%
2021/03/25	1.2	273.08	2	269.25	272.50	-0.8	7,743	-0.01%
2021/03/24	4	284.00	5	282.60	286.00	-1	7,763	-0.01%
2021/03/23	2	290.50	1	288.00	281.00	1	7,923	0.01%
2021/03/22	4.8	284.60	3.2	283.36	277.00	1.6	7,954	0.02%
2021/03/19	3.3	305.38	3	302.67	299.00	0.3	8,083	0.00%
2021/03/08	1	265.00	0	0.00	256.00	1	10,060	0.01%
2021/03/05	0	0.00	2	280.00	281.00	-2	10,135	-0.02%
2021/03/04	2.1	307.19	0	309.00	304.50	2.1	10,319	0.02%
2021/03/03	2.3	302.46	12	310.54	304.50	-9.8	10,341	-0.09%
2021/03/02	7.1	331.58	6	326.42	314.00	1.1	10,626	0.01%
2021/02/26	3	327.17	3	330.00	330.00	0	10,820	0.00%
2021/02/25	147.1	368.55	135	342.76	338.00	12.1	10,812	0.11%	大買/大賣/
2021/02/24	6	359.50	2	353.00	337.50	4	10,754	0.04%
2021/02/23	4	375.00	1	358.00	375.00	3	10,892	0.03%
2021/02/22	0	0.00	1	373.50	375.00	-1	11,135	-0.01%
2021/02/19	0	0.00	2	341.00	345.00	-2	11,479	-0.02%
2021/02/17	2	315.00	0	0.00	331.00	2	11,947	0.02%
2021/02/05	0	0.00	10	306.50	309.50	-10	12,280	-0.08%
2021/02/04	2	300.00	0	0.00	300.00	2	12,506	0.02%
2021/02/01	42	302.17	44.1	300.14	300.50	-2.1	13,526	-0.02%
2021/01/29	50.1	306.76	47.1	308.43	296.00	3	13,675	0.02%
2021/01/28	20.1	331.44	23	324.67	312.00	-2.9	13,526	-0.02%
2021/01/27	18.1	330.58	19	332.24	342.00	-0.9	13,305	-0.01%
2021/01/26	180	310.44	188	310.79	311.00	-8	13,040	-0.06%	大買/大賣/
2021/01/25	10	277.75	1	283.00	283.00	9	12,841	0.07%
2021/01/22	0	276.79	21	271.26	283.00	-21	12,997	-0.16%
2021/01/21	19	262.31	28	264.23	263.50	-9	13,075	-0.07%
2021/01/20	17	248.68	8	247.56	252.50	9	13,220	0.07%
2021/01/19	8	258.00	0	0.00	258.00	8	13,443	0.06%
2021/01/18	2	249.77	1	259.01	260.00	1	13,855	0.01%
2021/01/15	5	255.00	2	246.02	250.00	3	14,332	0.02%
2021/01/14	1	263.00	0	262.00	259.50	1	14,359	0.01%
2021/01/13	3	267.00	1	265.50	267.00	2	14,477	0.01%
2021/01/12	4	259.75	0	0.00	248.50	4	14,593	0.03%
2021/01/11	182.1	279.13	168.2	279.27	276.00	13.9	14,955	0.09%	大買/大賣/
2021/01/08	7	269.50	10	271.65	273.00	-3	14,986	-0.02%
2021/01/07	13	236.62	12	241.88	248.50	1	15,260	0.01%
2021/01/06	101	239.20	94	236.59	226.00	7	15,530	0.05%	大買/
2021/01/05	100	237.36	115	233.01	240.00	-15	15,478	-0.10%	大賣/
2021/01/04	61	214.32	235	211.73	218.50	-174	15,275	-1.14%	大賣/鉅額交易
2020/12/31	411.2	196.73	254	198.31	199.00	157.2	15,000	1.05%	大買/大賣/鉅額交易
2020/12/30	7	180.43	7	181.29	181.00	0	14,565	0.00%
2020/12/29	7	182.71	10	182.85	179.50	-3	14,577	-0.02%
2020/12/28	2	178.75	4	180.88	183.00	-2	14,494	-0.01%
2020/12/25	24	181.63	18	180.61	179.50	6	14,541	0.04%
2020/12/24	14	181.39	19	182.26	184.00	-5	14,410	-0.03%
2020/12/23	10	180.00	12	178.33	177.50	-2	14,289	-0.01%
2020/12/22	10	177.55	24	178.46	177.50	-14	14,252	-0.10%
2020/12/21	7	175.93	5	174.90	174.50	2	14,182	0.01%
2020/12/18	4	178.75	4	179.88	178.50	0	14,160	0.00%
2020/12/17	39	183.50	16	183.16	180.00	23	14,119	0.16%
2020/12/16	5	181.60	65	181.42	181.00	-60	14,109	-0.43%
2020/12/15	157	178.25	207	181.47	177.00	-50	14,074	-0.36%	大買/大賣/
2020/12/14	112	180.40	85	183.93	180.50	27	14,010	0.19%	大買/
2020/12/11	233	184.56	168	183.82	181.00	65	14,237	0.46%	大買/大賣/
2020/12/10	10	171.20	0	0.00	176.00	10	13,918	0.07%
2020/12/09	22	178.68	8	180.00	177.50	14	13,802	0.10%
2020/12/08	207	182.71	314	184.00	177.00	-107	13,706	-0.78%	大買/大賣/鉅額交易
2020/12/07	226	178.73	123.1	178.69	181.50	102.9	13,393	0.77%	大買/大賣/鉅額交易
2020/12/04	10	162.10	13	162.19	165.00	-3	12,981	-0.02%
2020/12/03	208	158.56	408	154.61	157.50	-200	12,803	-1.56%	大買/大賣/鉅額交易
2020/12/02	21	165.00	21	164.12	164.00	0	12,637	0.00%
2020/12/01	210	165.53	228	164.48	165.50	-18	12,587	-0.14%	大買/大賣/
2020/11/30	170	166.84	169	169.96	163.00	1	12,524	0.01%	大買/大賣/
2020/11/27	5	163.70	3	165.50	163.00	2	12,353	0.02%
2020/11/26	248	164.01	212	163.07	166.00	36	12,287	0.29%	大買/大賣/
2020/11/25	210	161.69	32.1	160.97	163.50	177.9	11,968	1.49%	大買/鉅額交易
2020/11/24	5	151.09	6	152.67	149.00	-1	11,700	-0.01%
2020/11/23	5	150.20	6	150.08	148.50	-1	11,655	-0.01%
2020/11/20	4	150.62	2	152.50	151.00	2	11,667	0.02%
2020/11/19	9	151.78	9	150.06	149.50	0	11,621	0.00%
2020/11/18	28	148.93	26	147.63	148.00	2	11,476	0.02%
2020/11/17	10	144.85	9	144.11	144.50	1	11,162	0.01%
2020/11/16	16	139.94	12	139.13	137.50	4	10,931	0.04%
2020/11/13	21	141.88	31	140.40	143.00	-10	10,802	-0.09%
2020/11/12	16	149.06	5	151.10	142.00	11	10,508	0.10%
2020/11/11	32	155.53	29	156.12	157.50	3	10,363	0.03%
2020/11/10	11	152.82	12	153.63	150.00	-1	10,130	-0.01%
2020/11/09	41	151.02	68	151.09	154.00	-27	9,864	-0.27%
2020/11/06	107	145.00	265	145.36	147.50	-158	9,454	-1.67%	大買/大賣/鉅額交易
2020/11/05	184	136.73	180	138.91	136.50	4	9,072	0.04%	大買/大賣/
2020/11/04	193	134.82	107	129.76	137.50	86	8,823	0.97%	大買/大賣/
2020/11/03	83	125.04	202	125.51	125.00	-119	8,824	-1.35%	大賣/鉅額交易
2020/11/02	207	126.48	207	124.21	125.50	0	8,917	0.00%	大買/大賣/
2020/10/30	209	123.06	236	124.01	124.00	-27	9,150	-0.30%	大買/大賣/
2020/10/29	20	120.40	10	122.10	123.50	10	9,076	0.11%
2020/10/28	54	124.45	6	123.58	123.00	48	9,140	0.53%
2020/10/27	192	123.76	204	125.21	130.00	-12	9,038	-0.13%	大買/大賣/
2020/10/26	28	133.13	132	133.61	126.00	-104	8,837	-1.18%	大賣/鉅額交易
2020/10/23	354	126.39	203.1	129.83	134.50	150.9	8,453	1.79%	大買/大賣/鉅額交易
2020/10/22	93	121.53	93	122.90	122.50	0	7,972	0.00%
2020/10/21	144	123.25	75	123.37	122.50	69	7,933	0.87%	大買/
2020/10/20	61	123.97	5	122.30	124.00	56	7,842	0.71%
2020/10/19	29	126.47	81	124.98	122.00	-52	7,713	-0.67%
2020/10/16	127	121.91	261	122.14	122.00	-134	7,367	-1.82%	大買/大賣/鉅額交易
2020/10/15	121	122.69	168	121.14	119.00	-47	6,954	-0.68%	大買/大賣/
2020/10/14	252	124.29	79	120.64	125.50	173	6,631	2.61%	大買/鉅額交易
2020/10/13	223	107.45	310	108.08	114.50	-87	6,388	-1.36%	大買/大賣/
2020/10/12	0	0.00	4	102.88	104.50	-4	6,105	-0.07%
2020/10/08	7	96.26	9	95.61	95.10	-2	6,252	-0.03%
2020/10/07	19	93.47	10	93.85	93.30	9	6,322	0.14%
2020/10/06	10	95.32	7	93.60	93.30	3	6,351	0.05%
2020/10/05	11	90.24	37	90.98	91.90	-26	6,343	-0.41%
2020/09/30	141	92.37	121	92.95	92.10	20	6,457	0.31%	大買/大賣/
2020/09/29	16	88.41	12	89.48	88.80	4	6,365	0.06%
2020/09/28	30	88.21	87	89.98	88.80	-57	6,377	-0.89%
2020/09/25	47	87.68	24	87.58	86.70	23	6,349	0.36%
2020/09/24	36	90.15	75	89.93	89.00	-39	6,278	-0.62%
2020/09/23	17	97.98	52	97.45	97.00	-35	6,188	-0.57%
2020/09/22	14	99.90	8	99.46	98.70	6	6,141	0.10%
2020/09/21	46	102.68	10	103.15	102.50	36	6,080	0.59%
2020/09/18	2	100.50	1	100.50	99.40	1	5,899	0.02%
2020/09/17	237	98.51	254	100.96	100.50	-17	5,837	-0.29%	大買/大賣/
2020/09/16	267	101.70	210	104.52	98.70	57	5,701	1.00%	大買/大賣/
2020/09/15	192	96.04	11	94.02	97.20	181	5,301	3.41%	大買/鉅額交易
2020/09/14	1	87.50	0	0.00	88.40	1	5,176	0.02%
2020/09/11	4	87.03	4	87.43	86.30	0	5,157	0.00%
2020/09/10	5	88.76	3	90.87	88.00	2	5,135	0.04%
2020/09/09	9	89.98	8	90.43	90.40	1	5,108	0.02%
2020/09/08	5	87.92	5	88.66	87.90	0	5,075	0.00%
2020/09/07	8	88.41	9	87.81	86.70	-1	5,066	-0.02%
2020/09/04	5	88.92	7	90.00	91.00	-2	5,058	-0.04%
2020/09/03	9	93.43	10	93.38	91.80	-1	5,027	-0.02%
2020/09/02	5	91.92	5	92.50	91.70	0	4,989	0.00%
2020/09/01	13	92.08	13	92.51	91.60	0	4,962	0.00%
2020/08/31	10	95.04	5	93.20	92.10	5	4,905	0.10%
2020/08/28	11	99.20	10	99.12	98.00	1	4,801	0.02%
2020/08/27	14	97.74	12	98.72	97.20	2	4,744	0.04%
2020/08/26	28	98.80	26	99.48	98.30	2	4,637	0.04%
2020/08/25	110	92.59	114	93.13	93.50	-4	4,427	-0.09%	大買/大賣/
2020/08/24	14	88.33	3	86.77	85.00	11	4,336	0.25%
2020/08/21	16	93.09	18	94.47	93.50	-2	4,233	-0.05%
2020/08/20	3	89.07	3	87.20	95.50	0	4,181	0.00%
2020/08/19	39	102.97	45	100.66	96.80	-6	4,115	-0.15%
2020/08/18	22	101.93	20	103.98	107.50	2	4,040	0.05%
2020/08/17	12	103.13	42	108.06	102.00	-30	3,979	-0.75%
2020/08/14	32	104.34	1	104.50	104.50	31	3,888	0.80%
2020/08/13	2	99.00	2	96.10	95.10	0	3,795	0.00%
2020/08/12	5	97.48	43	97.94	94.70	-38	3,768	-1.01%
2020/08/11	21	96.97	18	98.25	95.60	3	3,743	0.08%
2020/08/10	84	95.09	16	94.40	93.50	68	3,674	1.85%
2020/08/07	12	103.79	246	102.35	98.40	-234	3,634	-6.44%	大賣/鉅額交易
2020/08/06	169	107.87	12	107.58	108.00	157	3,383	4.64%	大買/鉅額交易
2020/08/05	8	95.24	133	93.34	98.60	-125	3,307	-3.78%	大賣/鉅額交易
2020/08/04	8	87.66	7	88.96	89.70	1	2,948	0.03%
2020/08/03	131	80.98	8	80.12	81.60	123	2,826	4.35%	大買/鉅額交易
2020/07/31	1	70.70	11	71.17	74.20	-10	2,611	-0.38%
2020/07/30	4	67.75	132	68.12	69.90	-128	2,522	-5.07%	大賣/鉅額交易
2020/07/29	132	70.54	5	68.76	71.00	127	2,468	5.14%	大買/鉅額交易
2020/07/28	2	65.48	0	0.00	64.60	2	2,415	0.08%
2020/07/27	3	69.07	0	0.00	68.50	3	2,373	0.13%
2020/07/24	1	72.40	2	77.20	72.50	-1	2,310	-0.04%
2020/07/23	0	0.00	5	78.08	78.40	-5	2,238	-0.22%
2020/07/22	12	77.72	4	78.05	77.80	8	2,187	0.37%
2020/07/21	4	75.93	10	75.61	75.80	-6	2,058	-0.29%
2020/07/20	6	75.78	104	76.76	75.80	-98	1,994	-4.91%	大賣/
2020/07/17	107	75.63	170	75.35	75.80	-63	1,883	-3.35%	大買/大賣/
2020/07/16	162	72.61	5	70.32	72.80	157	1,636	9.59%	大買/鉅額交易
2020/07/15	7	72.70	7	71.87	66.20	0	1,508	0.00%
2020/07/14	5	70.16	4	69.27	72.70	1	1,314	0.08%
2020/07/13	2	64.00	6	64.21	66.10	-4	1,229	-0.33%
2020/07/10	5	63.36	2	59.50	60.10	3	1,192	0.25%
2020/07/09	8	64.98	1.1	66.48	66.00	7	1,158	0.60%
2020/07/07	3	55.83	1	55.80	56.30	2	1,022	0.20%
2020/07/06	1	54.00	1	55.10	54.70	0	998	0.00%
2020/07/03	1	55.30	0	0.00	53.90	1	998	0.10%
2020/06/30	0	0.00	1	54.30	54.20	-1	983	-0.10%
2020/06/29	1	51.00	0	0.00	51.00	1	975	0.10%
2020/06/24	0	0.00	8	51.60	51.50	-8	972	-0.82%
2020/06/19	1	54.90	0	0.00	54.40	1	963	0.10%
2020/06/12	0	0.00	1	53.70	55.20	-1	983	-0.10%
2020/06/11	4	56.68	0	0.00	54.10	4	985	0.41%
2020/06/08	0	0.00	3	60.20	58.60	-3	973	-0.31%
2020/06/05	0	0.00	2	59.80	59.70	-2	972	-0.21%
2020/06/04	2	60.70	0	0.00	59.80	2	968	0.21%
2020/06/03	1	60.60	1	61.40	60.60	0	955	0.00%
2020/06/02	1	56.80	0	57.20	57.10	1	929	0.10%
2020/06/01	1	58.10	2	58.60	58.60	-1	923	-0.11%
2020/05/29	1	57.30	1	58.50	58.40	0	914	0.00%
2020/05/28	0	0.00	1	62.60	61.80	-1	886	-0.11%
2020/05/27	0	0.00	1	61.00	61.00	-1	883	-0.11%
2020/05/26	0	0.00	2	61.00	62.00	-2	884	-0.23%
2020/05/19	1	51.10	1	51.00	53.50	0	882	0.00%
2020/05/14	5	61.92	0	0.00	61.80	5	868	0.58%
2020/05/13	14	65.19	14	65.55	65.00	0	827	0.00%
2020/05/12	0	0.00	9	62.49	63.80	-9	705	-1.28%
2020/05/08	4	49.60	0	0.00	52.80	4	561	0.71%
2020/05/07	0	0.00	2	47.05	48.00	-2	550	-0.36%
2020/05/06	3	46.88	0	0.00	46.50	3	554	0.54%
2020/05/05	1	46.25	0	0.00	46.20	1	554	0.18%
2020/05/04	1	45.70	0	0.00	45.75	1	552	0.18%
2020/04/30	1	48.85	0	0.00	48.90	1	546	0.18%
2020/04/16	1.1	48.82	4	48.30	48.55	-2.9	582	-0.50%
2020/03/20	1	27.60	0	0.00	27.60	1	614	0.16%
2020/03/17	2	35.00	0	0.00	34.05	2	587	0.34%
2020/03/16	0	0.00	2	37.80	37.80	-2	582	-0.34%
2020/03/12	1	46.65	0	0.00	46.65	1	561	0.19%
2020/03/04	1	56.50	0	0.00	56.30	1	548	0.18%
2020/03/03	1	57.50	0	0.00	57.20	1	549	0.18%
2020/02/27	0	0.00	3	58.80	56.60	-3	559	-0.54%
2020/02/26	2	59.30	0	0.00	59.40	2	556	0.36%
2020/02/24	0	0.00	4	60.20	60.10	-4	559	-0.72%
2020/02/05	3	59.43	1	58.80	59.10	2	620	0.32%
2020/02/04	0	0.00	4	58.30	58.90	-4	619	-0.65%
2020/02/03	2	55.40	4	55.50	56.00	-2	624	-0.32%
2020/01/31	1	62.30	0	0.00	61.30	1	614	0.16%
2020/01/30	2	62.60	36	63.00	62.60	-34	629	-5.40%
2020/01/16	5	70.50	0	0.00	70.60	5	754	0.66%
2020/01/15	28	71.47	0	0.00	70.90	28	776	3.61%
2020/01/14	1	71.40	0	0.00	71.40	1	815	0.12%
2020/01/13	1	69.80	0	0.00	70.10	1	876	0.11%
2020/01/08	2	69.00	0	0.00	68.80	2	944	0.21%
2020/01/06	0	0.00	6	71.45	69.90	-6	970	-0.62%
2020/01/03	0	0.00	4	72.40	71.90	-4	963	-0.42%
2020/01/02	0	0.00	8	71.99	73.20	-8	953	-0.84%
2019/12/30	0	0.00	2	73.90	73.10	-2	940	-0.21%
2019/12/27	0	0.00	5	73.70	73.90	-5	932	-0.54%
2019/12/24	3	73.27	1	72.60	72.20	2	925	0.22%
2019/12/20	12	72.94	0	0.00	71.40	12	917	1.31%
2019/12/19	7	71.56	1	70.70	71.80	6	917	0.65%
2019/12/13	0	0.00	5	69.18	68.60	-5	908	-0.55%
2019/12/10	0	0.00	5	69.80	69.50	-5	908	-0.55%
2019/12/09	2	69.80	0	0.00	69.30	2	920	0.22%
2019/12/05	2	70.30	0	0.00	70.10	2	928	0.22%
2019/12/02	0	0.00	1	68.80	68.30	-1	966	-0.10%
2019/11/29	1	70.00	0	0.00	69.60	1	965	0.10%
2019/11/28	2	70.50	0	0.00	70.60	2	971	0.21%
2019/11/27	4	70.55	0	0.00	70.70	4	977	0.41%
2019/11/26	5	70.60	4	71.10	70.50	1	985	0.10%
2019/11/21	0	0.00	2	68.85	69.20	-2	1,120	-0.18%
2019/11/12	1	70.20	0	0.00	72.90	1	1,164	0.09%
2019/11/08	0	0.00	3	71.01	71.60	-3	1,149	-0.26%
2019/11/05	0	0.00	1	73.60	72.80	-1	1,142	-0.09%
2019/10/29	2	73.65	0	0.00	73.70	2	1,144	0.17%
2019/10/28	3	75.90	3	76.00	75.90	0	1,157	0.00%
2019/10/25	1	76.60	0	0.00	75.90	1	1,151	0.09%
2019/10/24	2	77.25	26	78.12	76.60	-24	1,135	-2.11%
2019/10/23	1	74.30	1	75.20	74.40	0	1,067	0.00%
2019/10/22	6	75.40	7	76.49	75.60	-1	1,051	-0.10%
2019/10/21	4	74.83	9	76.74	77.50	-5	1,027	-0.49%
2019/10/18	2	72.20	1	73.50	71.80	1	978	0.10%
2019/10/16	1	70.00	0	0.00	69.90	1	956	0.10%
2019/10/15	0	0.00	24	70.90	70.70	-24	957	-2.51%
2019/10/14	1	70.50	0	0.00	70.50	1	949	0.11%
2019/10/09	0	0.00	1	69.60	68.80	-1	958	-0.10%
2019/10/02	0	0.00	3	70.90	69.90	-3	1,014	-0.30%
2019/10/01	0	0.00	1	68.00	68.30	-1	1,022	-0.10%
2019/09/27	0	0.00	28	68.98	67.70	-28	1,089	-2.57%
2019/09/24	1	71.80	2	72.30	71.80	-1	1,264	-0.08%
2019/09/19	8	70.85	0	0.00	70.00	8	1,220	0.66%
2019/09/18	20	70.60	0	0.00	70.80	20	1,216	1.64%
2019/09/17	1	70.80	0	0.00	71.00	1	1,200	0.08%
2019/09/11	1	70.50	0	0.00	70.30	1	1,208	0.08%
2019/09/10	7	69.17	1	69.70	68.80	6	1,196	0.50%
2019/09/06	1	69.90	0	0.00	69.50	1	1,188	0.08%
2019/09/05	1	72.50	0	0.00	69.70	1	1,193	0.08%
2019/09/02	1	70.00	1	69.60	70.00	0	1,159	0.00%
2019/08/30	4	68.90	0	0.00	68.80	4	1,165	0.34%
2019/08/29	7	69.44	0	0.00	69.30	7	1,164	0.60%
2019/08/28	5	68.56	0	0.00	68.70	5	1,155	0.43%
2019/08/26	1	71.20	50	71.82	67.50	-49	1,128	-4.34%
2019/08/23	50	71.50	1	71.00	71.50	49	1,015	4.83%
2019/08/21	0	64.30	0	0.00	64.50	0	954	0.00%
2019/08/20	0	63.90	0	0.00	63.90	0	961	0.00%
2019/08/16	1	61.70	0	0.00	63.80	1	959	0.10%
2019/08/15	0	0.00	3	61.10	61.60	-3	959	-0.31%
2019/08/08	3	64.73	0	0.00	64.50	3	1,008	0.30%
2019/08/05	1	66.70	0	0.00	65.20	1	1,044	0.10%
2019/07/31	0	0.00	3	70.40	70.40	-3	1,083	-0.28%
2019/07/30	2	72.35	1	71.80	71.70	1	1,082	0.09%
2019/07/25	1	73.50	0	0.00	72.50	1	1,092	0.09%
2019/07/24	0	0.00	1	71.30	71.50	-1	1,080	-0.09%
2019/07/23	1	71.70	1	71.50	71.40	0	1,118	0.00%
2019/07/22	0	0.00	1	70.50	72.50	-1	1,131	-0.09%
2019/07/19	1	70.00	0	0.00	69.70	1	1,138	0.09%
2019/07/18	2	71.90	3	71.17	69.30	-1	1,142	-0.09%
2019/07/15	1	70.30	0	0.00	71.90	1	1,151	0.09%
2019/07/12	1	68.10	0	0.00	68.30	1	1,181	0.08%
2019/07/09	5	68.78	0	0.00	67.20	5	1,400	0.36%
2019/07/08	0	0.00	2	70.60	70.90	-2	1,436	-0.14%
2019/07/05	5	72.34	0	0.00	72.90	5	1,653	0.30%
2019/07/04	4	74.65	2	72.15	72.50	2	1,940	0.10%
2019/07/03	4	71.75	31	72.01	73.00	-27	1,933	-1.40%
2019/07/02	39	66.11	41	66.85	68.20	-2	1,788	-0.11%
2019/06/25	0	0.00	1	60.90	60.80	-1	1,773	-0.06%
2019/06/21	7	62.34	0	0.00	61.20	7	1,782	0.39%
2019/06/13	6	61.58	0	0.00	61.60	6	1,782	0.34%
2019/05/31	3	59.93	0	0.00	59.90	3	1,754	0.17%
2019/05/27	2	57.90	2	58.25	57.90	0	1,768	0.00%
2019/05/24	10	60.30	0	0.00	60.00	10	1,768	0.57%
2019/05/23	10	60.50	0	0.00	60.50	10	1,778	0.56%
2019/05/22	0	0.00	1	61.00	61.30	-1	1,821	-0.05%
2019/05/17	4	67.03	0	0.00	63.00	4	1,830	0.22%
2019/05/15	7	68.03	0	0.00	67.50	7	1,802	0.39%
2019/05/10	0	0.00	1	66.70	68.00	-1	1,786	-0.06%
2019/05/08	2	71.30	0	0.00	70.50	2	1,765	0.11%
2019/05/07	1	73.20	0	0.00	72.90	1	1,756	0.06%
2019/05/06	0	0.00	1	71.80	73.00	-1	1,749	-0.06%
2019/05/03	1	74.80	0	0.00	74.50	1	1,736	0.06%
2019/05/02	3	72.13	0	0.00	71.60	3	1,701	0.18%
2019/04/30	0	0.00	1	71.40	72.70	-1	1,692	-0.06%
2019/04/26	1	77.20	0	0.00	77.20	1	1,625	0.06%
2019/04/25	3	77.97	0	0.00	77.10	3	1,598	0.19%
2019/04/23	1	79.20	0	0.00	79.20	1	1,588	0.06%
2019/04/19	6	82.00	3	82.20	83.20	3	1,551	0.19%
2019/04/18	2	83.89	5	82.86	80.60	-3	1,527	-0.20%
2019/04/17	5	85.36	6	86.30	82.30	-1	1,492	-0.07%
2019/04/16	1	81.70	4	80.39	82.30	-3	1,380	-0.22%
2019/04/15	6	80.95	9	81.72	80.60	-3	1,333	-0.22%
2019/04/12	8	77.85	8	77.00	79.20	0	1,265	0.00%
2019/04/11	14	79.94	12	78.26	77.40	2	1,208	0.17%
2019/04/10	6	70.90	12	75.57	76.40	-6	978	-0.62%
2019/04/09	2	64.10	3	69.33	69.50	-1	673	-0.15%
2019/04/08	1	62.60	2	62.80	63.20	-1	615	-0.16%
2019/04/03	0	0.00	1	62.90	62.50	-1	614	-0.16%
2019/04/02	5	63.00	0	0.00	62.50	5	620	0.81%
2019/03/29	0	0.00	1	62.30	62.10	-1	617	-0.16%
2019/03/28	3	61.70	0	0.00	61.90	3	620	0.48%
2019/03/22	1	62.90	0	0.00	62.50	1	707	0.14%
2019/03/19	5	64.10	4	63.30	63.00	1	790	0.13%
2019/03/12	0	0.00	2	63.10	62.90	-2	843	-0.24%
2019/02/25	1	67.40	0	0.00	67.40	1	1,122	0.09%
2019/02/22	1	67.80	1	67.70	67.30	0	1,241	0.00%
2019/02/21	9	67.96	11	67.88	68.50	-2	1,303	-0.15%
2019/02/20	0	0.00	1	65.70	65.20	-1	1,264	-0.08%
2019/02/19	4	66.10	0	0.00	65.80	4	1,262	0.32%
2019/02/18	1	65.00	0	0.00	63.90	1	1,251	0.08%
2019/02/13	3	66.60	2	66.10	65.10	1	1,278	0.08%
2019/02/12	1	63.50	2	64.50	65.00	-1	1,323	-0.08%
2019/01/30	2	65.00	1	64.10	63.50	1	1,343	0.07%
2019/01/29	0	0.00	1	62.20	63.70	-1	1,342	-0.07%
2019/01/28	0	0.00	1	62.80	62.40	-1	1,356	-0.07%
2019/01/18	0	0.00	2	61.90	61.50	-2	1,494	-0.13%
2019/01/16	6	63.18	3	62.67	62.60	3	1,516	0.20%
2019/01/08	0	0.00	3	58.50	59.20	-3	1,525	-0.20%
2019/01/04	3	55.60	0	0.00	56.80	3	1,539	0.19%
2018/12/27	2	61.75	0	0.00	61.00	2	1,590	0.13%
2018/12/26	0	60.90	0	0.00	60.30	0	1,600	0.00%
2018/12/22	0	63.30	0	0.00	62.70	0	1,606	0.00%
2018/12/19	1	66.20	0	0.00	66.30	1	1,585	0.06%
2018/12/18	1	69.30	1	67.70	67.80	0	1,571	0.00%
2018/12/14	1	68.80	1	67.60	66.70	0	1,529	0.00%
2018/12/07	0	0.00	1	63.50	64.10	-1	1,485	-0.07%
2018/12/06	2	63.00	0	0.00	62.30	2	1,487	0.13%
2018/12/05	0	0.00	2	67.50	66.30	-2	1,476	-0.14%
2018/12/04	4	68.73	3	70.27	68.40	1	1,483	0.07%
2018/11/30	0	63.10	0	0.00	63.60	0	1,406	0.00%
2018/11/29	1	65.60	1	66.80	64.50	0	1,378	0.00%
2018/11/26	0	0.00	27	65.03	63.80	-27	1,333	-2.02%
2018/11/23	4	63.13	5	62.60	62.60	-1	1,320	-0.08%
2018/11/22	1	62.00	5	62.38	62.00	-4	1,301	-0.31%
2018/11/21	2	63.85	1	62.60	62.60	1	1,290	0.08%
2018/11/20	36	61.62	2	61.40	61.70	34	1,185	2.87%
2018/11/14	0	0.00	3	58.50	56.00	-3	1,181	-0.25%
2018/11/12	1	57.00	0	0.00	56.20	1	1,220	0.08%
2018/11/09	0	0.00	5	55.00	57.60	-5	1,239	-0.40%
2018/11/08	3	58.00	2	58.00	58.00	1	1,196	0.08%
2018/11/07	0	0.00	4	63.10	64.40	-4	1,192	-0.34%
2018/11/06	2	62.10	1	62.30	61.50	1	1,203	0.08%
2018/11/02	1	64.60	1	63.70	63.20	0	1,257	0.00%
2018/11/01	0	63.10	0	0.00	63.10	0	1,269	0.00%
2018/10/31	6	60.67	6	63.97	63.00	0	1,277	0.00%
2018/10/30	2	58.10	2	58.75	58.60	0	1,271	0.00%
2018/10/22	0	66.00	0	0.00	66.00	0	1,429	0.00%
2018/10/05	2	76.60	0	0.00	76.60	2	1,599	0.13%
2018/10/04	1	81.60	1	83.00	80.50	0	1,586	0.00%
2018/10/03	1	82.20	0	0.00	80.00	1	1,581	0.06%
2018/10/02	1	84.30	1	85.40	83.10	0	1,580	0.00%
2018/10/01	4	82.35	0	0.00	83.00	4	1,586	0.25%
2018/09/25	0	0.00	2	81.30	82.00	-2	1,597	-0.13%
2018/09/21	0	0.00	1	79.80	79.80	-1	1,606	-0.06%
2018/09/20	2	80.55	0	0.00	78.60	2	1,628	0.12%
2018/09/18	0	0.00	1	84.50	81.70	-1	1,614	-0.06%
2018/09/17	1	82.60	0	0.00	83.30	1	1,589	0.06%
2018/09/14	1	80.40	4	81.38	83.00	-3	1,587	-0.19%
2018/09/11	2	79.20	4	79.68	79.20	-2	1,585	-0.13%
2018/09/10	2	78.70	1	82.30	77.80	1	1,580	0.06%
2018/09/07	1	85.20	0	0.00	85.50	1	1,564	0.06%
2018/09/06	1	87.10	1	89.10	88.30	0	1,569	0.00%
2018/09/05	0	0.00	1	88.00	87.70	-1	1,582	-0.06%
2018/09/04	2	87.00	1	87.30	87.60	1	1,594	0.06%
2018/09/03	1	89.60	0	0.00	86.20	1	1,611	0.06%
2018/08/27	0	0.00	1	86.00	87.90	-1	1,754	-0.06%
2018/08/24	1	84.50	0	0.00	84.50	1	1,738	0.06%
2018/08/20	1	90.60	3	91.53	90.40	-2	1,690	-0.12%
2018/08/17	1	98.80	0	0.00	98.80	1	1,644	0.06%
2018/08/16	3	99.03	2	99.60	99.20	1	1,656	0.06%
2018/08/15	4	108.25	2	108.00	105.50	2	1,649	0.12%
2018/08/14	0	0.00	1	110.00	109.50	-1	1,657	-0.06%
2018/08/13	4	110.50	2	110.00	108.50	2	1,696	0.12%
2018/08/10	10	113.10	8	111.19	115.00	2	1,680	0.12%
2018/08/09	3	111.17	3	111.33	110.00	0	1,656	0.00%
2018/08/08	9	120.78	8	119.75	117.00	1	1,647	0.06%
2018/08/07	4	119.75	1	121.00	121.00	3	1,660	0.18%
2018/08/06	0	0.00	3	123.00	122.00	-3	1,660	-0.18%
2018/08/03	7	120.14	2	124.25	118.00	5	1,642	0.30%
2018/08/02	0	0.00	3	118.83	120.50	-3	1,619	-0.19%
2018/08/01	10	118.05	6	119.83	117.50	4	1,576	0.25%
2018/07/31	1	110.00	1	111.00	114.00	0	1,506	0.00%
2018/07/30	4	112.38	3	111.67	110.00	1	1,495	0.07%
2018/07/27	1	112.00	0	0.00	112.50	1	1,494	0.07%
2018/07/26	2	113.25	7	113.64	112.00	-5	1,494	-0.33%
2018/07/25	0	0.00	11	111.00	111.00	-11	1,461	-0.75%
2018/07/23	12	107.08	0	0.00	107.00	12	1,447	0.83%
2018/07/20	1	110.50	10	112.00	110.50	-9	1,435	-0.63%
2018/07/19	23	110.50	11	112.95	109.50	12	1,416	0.85%
2018/07/18	2	110.25	3	110.33	114.00	-1	1,387	-0.07%
2018/07/17	0	0.00	1	107.00	109.00	-1	1,298	-0.08%
2018/07/16	1	105.00	1	105.00	103.00	0	1,256	0.00%
2018/07/11	2	101.50	1	101.00	100.50	1	1,250	0.08%
2018/07/09	1	101.00	2	103.50	100.00	-1	1,251	-0.08%
2018/07/06	1	98.00	0	0.00	98.20	1	1,235	0.08%
2018/07/05	1	100.00	1	97.00	97.00	0	1,231	0.00%
2018/07/04	1	100.00	0	0.00	99.40	1	1,231	0.08%
2018/06/29	30	104.75	32	105.89	106.00	-2	1,228	-0.16%
2018/06/26	1	96.00	0	0.00	97.20	1	1,233	0.08%
2018/06/22	1	100.50	2	101.25	99.50	-1	1,232	-0.08%
2018/06/20	0	0.00	1	103.00	103.00	-1	1,240	-0.08%
2018/06/19	1	110.00	0	0.00	107.00	1	1,242	0.08%
2018/06/15	9	110.61	10	109.80	111.00	-1	1,274	-0.08%
2018/06/14	2	107.00	0	0.00	107.00	2	1,324	0.15%
2018/06/13	1	112.50	0	0.00	112.00	1	1,311	0.08%
2018/06/12	1	112.50	0	0.00	112.00	1	1,294	0.08%
2018/06/11	0	0.00	10	113.40	113.00	-10	1,281	-0.78%
2018/06/08	8	120.00	3	121.00	116.00	5	1,269	0.39%
2018/06/07	2	113.50	3	118.00	118.00	-1	1,172	-0.09%
2018/06/06	1	107.00	3	107.33	107.50	-2	1,141	-0.18%
2018/06/04	2	105.50	2	106.00	105.00	0	1,152	0.00%
2018/06/01	2	103.50	1	102.50	103.00	1	1,153	0.09%
2018/05/31	1	105.50	0	0.00	102.00	1	1,156	0.09%
2018/05/29	32	106.23	30	106.00	105.50	2	1,145	0.17%
2018/05/28	1	105.00	30	104.37	104.00	-29	1,131	-2.56%
2018/05/24	12	106.75	0	0.00	105.00	12	1,132	1.06%
2018/05/23	1	103.50	2	103.00	103.50	-1	1,123	-0.09%
2018/05/22	11	102.55	15	103.33	102.50	-4	1,137	-0.35%
2018/05/21	46	101.83	20	103.38	103.00	26	1,133	2.29%
2018/05/16	0	0.00	1	94.30	93.10	-1	1,102	-0.09%
2018/05/15	2	96.90	0	0.00	95.80	2	1,090	0.18%
2018/05/14	1	102.00	0	0.00	102.00	1	1,089	0.09%
2018/05/11	1	106.50	0	0.00	107.00	1	1,081	0.09%
2018/05/07	1	103.00	0	0.00	102.50	1	1,046	0.10%
2018/05/04	1	106.00	0	0.00	105.00	1	1,039	0.10%
2018/04/30	1	108.00	0	0.00	109.00	1	1,029	0.10%
2018/04/19	0	0.00	1	129.50	129.00	-1	1,071	-0.09%
2018/04/17	1	129.50	0	0.00	129.50	1	1,093	0.09%
2018/04/13	0	0.00	1	135.00	132.00	-1	1,134	-0.09%
2018/04/12	1	130.00	0	0.00	131.50	1	1,166	0.09%
2018/04/11	1	132.00	0	0.00	130.00	1	1,259	0.08%
2018/04/09	0	0.00	1	132.00	131.50	-1	1,275	-0.08%
2018/03/31	1	128.50	0	0.00	128.50	1	1,374	0.07%
2018/03/30	0	0.00	1	130.00	129.50	-1	1,404	-0.07%
2018/03/29	1	124.00	0	0.00	124.50	1	1,412	0.07%
2018/03/28	0	0.00	1	129.50	128.50	-1	1,422	-0.07%
2018/03/27	1	133.50	0	0.00	131.50	1	1,432	0.07%
2018/03/22	1	133.00	0	0.00	132.00	1	1,471	0.07%
2018/03/21	1	133.00	0	0.00	134.00	1	1,490	0.07%
2018/03/20	5	138.50	5	137.50	138.50	0	1,484	0.00%
2018/03/16	0	0.00	5	147.00	145.50	-5	1,530	-0.33%
2018/03/13	0	0.00	1	149.00	149.50	-1	1,720	-0.06%
2018/03/09	1	144.50	0	0.00	144.00	1	1,718	0.06%
2018/03/08	10	148.25	6	148.00	148.50	4	1,715	0.23%
2018/03/06	1	146.50	0	0.00	144.50	1	1,725	0.06%
2018/03/05	0	0.00	2	144.50	144.50	-2	1,748	-0.11%
2018/03/02	0	0.00	15	144.93	145.50	-15	1,775	-0.84%
2018/02/23	9	148.39	7	147.64	147.50	2	1,943	0.10%
2018/02/22	1	152.00	1	150.00	148.00	0	1,955	0.00%
2018/02/21	2	142.50	2	145.50	146.50	0	1,957	0.00%
2018/02/07	1	144.00	0	0.00	142.00	1	2,077	0.05%
2018/02/06	21	144.60	2	142.50	140.00	19	2,112	0.90%
2018/02/05	1	150.00	0	0.00	152.50	1	2,139	0.05%
2018/02/01	1	160.50	1	160.00	158.00	0	2,330	0.00%
2018/01/31	1	160.50	0	0.00	158.00	1	2,361	0.04%
2018/01/30	0	0.00	2	159.50	157.50	-2	2,366	-0.08%
2018/01/29	0	0.00	1	160.50	161.00	-1	2,360	-0.04%
2018/01/26	0	0.00	2	160.00	161.50	-2	2,366	-0.08%
2018/01/24	0	0.00	1	162.00	161.50	-1	2,424	-0.04%
2018/01/22	0	0.00	2	163.00	163.00	-2	2,444	-0.08%
2018/01/18	0	0.00	1	164.00	163.50	-1	2,494	-0.04%
2018/01/16	1	162.50	0	0.00	162.00	1	2,547	0.04%
2018/01/15	1	165.00	0	0.00	165.00	1	2,561	0.04%
2018/01/12	0	0.00	3	163.00	161.50	-3	2,567	-0.12%
2018/01/10	0	0.00	5	165.50	164.50	-5	2,604	-0.19%
2018/01/09	3	170.00	0	0.00	168.00	3	2,679	0.11%
2018/01/08	2	172.50	2	174.00	173.00	0	2,673	0.00%
2018/01/05	19	180.76	24	175.77	178.50	-5	2,657	-0.19%
2018/01/04	2	172.50	0	0.00	171.50	2	2,628	0.08%
2018/01/03	16	173.50	0	0.00	174.00	16	2,700	0.59%
2018/01/02	5	173.80	1	174.00	172.50	4	2,810	0.14%