同致 (3552)-華南永昌-中正券商分點個股進出

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
99.0
漲跌
▲2.1
漲幅
+2.17%
成交量
916張
產業
上櫃其他電子類股
648人加入追蹤

立即追蹤
本地時間:14:30

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/12/12	0	0.00	30	100.78	99.00	-30	1,209	-2.48%
2024/12/09	0	0.00	0.1	101.50	98.40	-0.1	1,187	0.00%
2024/12/05	30	102.00	0	0.00	101.50	30	1,168	2.57%
2024/11/28	0.2	98.11	1.1	98.07	98.50	-0.9	1,147	-0.08%
2024/11/27	0	0.00	0	101.00	100.00	0	1,133	0.00%
2024/11/25	1	107.50	1	109.00	104.00	0	1,093	0.00%
2024/11/22	2	108.75	1	105.00	107.00	1	1,072	0.09%
2024/11/21	1	106.50	2	107.50	107.50	-1	1,034	-0.10%
2024/11/20	1	107.00	6	106.67	105.50	-5	991	-0.50%
2024/11/19	0	0.00	0	103.00	103.00	0	855	0.00%
2024/11/18	0	0.00	1	96.10	93.70	-1	821	-0.12%
2024/11/14	0	0.00	0	101.50	98.50	0	804	0.00%
2024/11/12	5	104.00	1	104.50	100.50	4	768	0.52%
2024/11/11	1	106.99	0	105.00	103.50	1	733	0.14%
2024/11/08	0	0.00	0	103.75	101.00	0	687	0.00%
2024/11/07	48	104.58	45	106.94	103.50	3	651	0.46%
2024/11/06	0	0.00	1	101.00	101.50	-1	526	-0.19%
2024/11/05	3	93.70	2	93.15	92.40	1	506	0.20%
2024/11/04	1.1	92.20	39	93.76	90.10	-38	488	-7.76%
2024/11/01	0.1	97.58	0	97.00	95.90	0.1	472	0.02%
2024/10/30	9.2	100.98	1.1	100.42	99.70	8	454	1.77%
2024/10/29	18.1	98.23	4.6	102.38	103.00	13.5	413	3.25%
2024/10/28	21.2	97.43	5	96.48	99.20	16.2	300	5.39%
2024/10/25	2.1	88.54	1.2	90.20	90.20	0.9	178	0.48%
2024/10/24	0.1	82.50	0	0.00	82.00	0.1	171	0.03%
2024/10/23	0	82.84	0	0.00	82.70	0	173	0.01%
2024/10/18	0.2	82.50	0	0.00	81.60	0.2	182	0.11%
2024/10/07	0	88.50	0	0.00	88.60	0	205	0.01%
2024/10/04	0.3	86.90	0	0.00	86.00	0.3	206	0.12%
2024/09/30	0	87.20	0	0.00	86.80	0	209	0.01%
2024/09/20	0.1	84.00	0	0.00	83.50	0.1	219	0.02%
2024/09/18	0.2	82.90	0	0.00	81.90	0.2	226	0.09%
2024/09/13	1	84.40	0	0.00	83.40	1	227	0.44%
2024/08/30	0	0.00	2	86.50	86.80	-2	248	-0.81%
2024/08/22	1	85.00	1	86.60	85.00	0	332	0.00%
2024/08/16	0	93.00	0	0.00	92.70	0	333	0.01%
2024/08/13	0	90.05	0	0.00	90.10	0	337	0.01%
2024/08/12	0	0.00	0	89.90	90.00	0	338	-0.01%
2024/08/07	0	88.60	0	0.00	88.60	0	342	0.01%
2024/08/01	0	97.20	0	0.00	96.90	0	332	0.01%
2024/07/31	0	94.70	0	0.00	94.10	0	335	0.01%
2024/07/17	0	113.00	0	0.00	112.00	0	364	0.00%
2024/07/16	0	113.50	0	0.00	112.50	0	363	0.01%
2024/07/15	0	0.00	0	111.00	110.50	0	361	0.00%
2024/07/12	0	111.50	0	0.00	111.50	0	356	0.01%
2024/07/11	0	109.00	0	0.00	108.00	0	352	0.01%
2024/06/28	0	0.00	1	105.50	105.50	-1	366	-0.27%
2024/06/21	0	0.00	0	110.00	109.50	0	364	0.00%
2024/06/18	1	109.00	0	0.00	109.50	1	362	0.28%
2024/06/03	0	116.00	0	0.00	115.50	0	370	0.01%
2024/05/31	0	117.50	0	0.00	114.50	0	365	0.01%
2024/05/30	0	119.50	1	118.50	119.00	-1	331	-0.30%
2024/05/29	1	117.00	0	0.00	117.00	1	314	0.32%
2024/05/24	0	111.50	0	0.00	112.50	0	285	0.01%
2024/05/23	0	0.00	2	109.50	109.50	-2	283	-0.71%
2024/05/03	1	115.51	0	0.00	116.50	1	275	0.37%
2024/04/30	1	114.51	0	0.00	113.50	1	261	0.39%
2024/04/26	0	105.00	0	0.00	104.50	0	228	0.00%
2024/04/24	0	106.50	0	0.00	106.00	0	229	0.01%
2024/04/22	0	0.00	0	102.83	102.00	0	234	0.00%
2024/04/19	0	0.00	0	102.50	102.00	0	232	0.00%
2024/04/18	0	0.00	0	105.00	107.00	0	228	0.00%
2024/04/17	0	106.50	0	0.00	106.50	0	229	0.00%
2024/04/16	0	105.50	0	0.00	105.00	0	227	0.00%
2024/04/12	0	116.00	0	0.00	112.50	0	217	0.00%
2024/04/11	0	116.30	0	0.00	115.50	0	209	0.00%
2024/03/22	0	122.50	0	0.00	122.50	0	212	0.00%
2024/03/21	0	122.50	0	0.00	121.50	0	213	0.00%
2024/03/20	0	120.50	0	0.00	120.50	0	216	0.00%
2024/03/13	0	0.00	1	126.00	124.00	-1	220	-0.45%
2024/03/08	10	126.00	10	125.00	125.00	0	225	0.00%
2024/02/27	0	0.00	1	133.50	132.00	-1	316	-0.32%
2024/02/22	0	0.00	10	132.60	133.00	-10	333	-3.00%
2024/02/16	0	134.50	0	0.00	133.50	0	341	0.00%
2024/01/30	0	0.00	2	131.50	131.00	-2	351	-0.57%
2024/01/29	0	132.50	0	0.00	133.00	0	356	0.00%
2024/01/24	0	132.50	0	0.00	131.50	0	368	0.00%
2024/01/22	0	132.00	0	0.00	131.00	0	371	0.01%
2024/01/12	3	134.50	0	0.00	134.50	3	377	0.80%
2024/01/11	0	136.50	0	0.00	136.00	0	378	0.00%
2024/01/04	5	141.50	0	0.00	138.50	5	421	1.19%
2023/12/26	0	144.50	3	143.67	144.00	-3	442	-0.67%
2023/12/25	0	0.00	1	144.00	144.50	-1	441	-0.23%
2023/12/20	0	0.00	3	144.00	143.00	-3	443	-0.68%
2023/12/19	7	144.64	3	143.33	144.00	4	440	0.91%
2023/12/18	2	147.50	1	146.50	147.50	1	435	0.23%
2023/12/15	6	148.08	0	0.00	147.50	6	438	1.37%
2023/12/14	0	0.00	2	145.50	145.50	-2	434	-0.46%
2023/12/13	5	147.00	0	0.00	146.00	5	431	1.16%
2023/12/11	5	147.80	3	147.17	147.00	2	439	0.46%
2023/12/08	0	148.50	0	0.00	147.00	0	441	0.00%
2023/12/07	1	146.50	0	0.00	146.00	1	446	0.22%
2023/12/05	0	0.00	0.1	147.50	148.00	-0.1	484	-0.02%
2023/12/01	2	152.00	64	150.43	151.50	-62	472	-13.13%
2023/11/30	1.1	148.57	6	148.67	150.00	-4.9	428	-1.14%
2023/11/29	0	0.00	19	145.50	144.50	-19	399	-4.75%
2023/11/27	0	0.00	89	143.33	142.00	-89	397	-22.38%
2023/11/24	0	0.00	124	143.25	143.50	-124	391	-31.71%	大賣/鉅額交易
2023/11/22	0	143.00	0	143.00	143.50	0	382	0.00%
2023/11/21	0	0.00	156	142.40	141.50	-156	377	-41.30%	大賣/鉅額交易
2023/11/20	0.1	142.50	0	0.00	142.50	0.1	371	0.03%
2023/11/14	0	0.00	1	137.50	137.00	-1	358	-0.28%
2023/11/03	1	139.00	0	0.00	139.00	1	365	0.27%
2023/10/26	0	0.00	0.1	136.00	134.50	-0.1	366	-0.03%
2023/10/19	5	137.00	0	0.00	137.50	5	372	1.34%
2023/10/18	1	142.50	1	139.00	139.00	0	378	0.00%
2023/10/16	0	142.00	0	0.00	141.50	0	380	0.01%
2023/10/13	0	0.00	1	143.50	143.50	-1	391	-0.26%
2023/10/12	1.1	142.44	70	142.81	142.50	-68.9	380	-18.11%
2023/10/11	511	142.99	5	140.50	139.00	506	362	139.53%	大買/鉅額交易
2023/10/05	0	0.00	5	135.00	133.50	-5	355	-1.41%
2023/10/04	5	132.00	0	0.00	133.00	5	357	1.40%
2023/10/02	0	0.00	5	135.00	135.50	-5	367	-1.36%
2023/09/27	5	130.50	0	0.00	130.00	5	369	1.35%
2023/09/20	0	0.00	4	137.00	135.00	-4	378	-1.06%
2023/09/19	1	137.00	1	135.00	135.00	0	382	0.00%
2023/09/13	0	0.00	1	139.00	138.00	-1	401	-0.25%
2023/09/12	31	142.77	15	141.90	140.00	16	401	3.99%
2023/09/11	16	141.09	0.1	142.50	139.00	15.9	393	4.05%
2023/09/08	7	139.93	6	134.50	140.00	1	392	0.25%
2023/08/31	0	132.00	5	129.50	130.00	-5	426	-1.17%
2023/08/30	0	0.00	15	128.00	128.50	-15	426	-3.52%
2023/08/29	0	127.50	0	0.00	127.50	0	437	0.00%
2023/08/24	5	126.00	0	0.00	125.50	5	487	1.03%
2023/08/17	0	0.00	1	127.00	127.50	-1	512	-0.19%
2023/08/14	1	119.50	1	120.50	120.00	0	517	0.00%
2023/08/09	3	134.00	0	0.00	135.00	3	517	0.58%
2023/08/01	0	141.50	0	0.00	140.50	0	520	0.00%
2023/07/31	0	139.00	0	0.00	138.00	0	520	0.00%
2023/07/27	0	0.00	1	139.00	138.00	-1	525	-0.19%
2023/07/25	0	139.00	0	0.00	137.00	0	534	0.00%
2023/07/21	0	0.00	0	137.50	136.00	0	531	0.00%
2023/07/19	5	141.00	0	0.00	140.00	5	530	0.94%
2023/07/18	1	143.00	0	0.00	141.00	1	547	0.18%
2023/07/17	0	147.50	0	0.00	146.00	0	545	0.00%
2023/07/14	0	0.00	2	147.50	148.00	-2	573	-0.35%
2023/07/13	7	147.57	0	0.00	146.50	7	577	1.21%
2023/07/12	0	0.00	7	150.29	149.50	-7	578	-1.21%
2023/07/10	5	147.00	5	150.00	147.00	0	593	0.00%
2023/07/07	6	146.08	1	146.00	145.50	5	594	0.84%
2023/07/06	0	0.00	6	149.75	148.00	-6	598	-1.00%
2023/07/05	1	148.00	0	0.00	147.50	1	599	0.17%
2023/07/04	0	0.00	1	149.00	148.00	-1	606	-0.16%
2023/06/30	0	0.00	2	147.00	145.50	-2	621	-0.32%
2023/06/29	2	145.00	1	145.50	145.00	1	652	0.15%
2023/06/27	5	147.00	0	0.00	144.00	5	719	0.70%
2023/06/21	0	0.00	5	151.00	151.00	-5	879	-0.57%
2023/06/20	5	147.00	0	0.00	147.00	5	875	0.57%
2023/06/19	5	149.00	0	0.00	149.00	5	890	0.56%
2023/06/15	5	153.50	11	153.27	151.50	-6	901	-0.67%
2023/06/14	8	158.50	2	154.00	154.00	6	905	0.66%
2023/06/12	0	0.00	5	157.00	154.50	-5	946	-0.53%
2023/06/09	5	154.00	0	0.00	153.00	5	947	0.53%
2023/06/07	1	152.00	0	0.00	152.00	1	995	0.10%
2023/05/31	0	0.00	1	153.00	153.50	-1	1,276	-0.08%
2023/05/30	0	0.00	5	151.50	151.50	-5	1,270	-0.39%
2023/05/26	0	0.00	1	149.00	146.50	-1	1,251	-0.08%
2023/05/25	1	149.50	1	149.50	149.00	0	1,252	0.00%
2023/05/23	1	150.50	0	0.00	148.50	1	1,276	0.08%
2023/05/22	1	147.00	5	147.50	147.00	-4	1,296	-0.31%
2023/05/19	0	0.00	1	147.00	146.00	-1	1,355	-0.07%
2023/05/18	1	147.00	0	146.50	146.50	1	1,367	0.07%
2023/05/17	0	0.00	1	145.57	148.00	-1	1,383	-0.07%
2023/05/16	1	144.00	6	146.75	144.50	-5	1,387	-0.36%
2023/05/12	0	143.00	0	0.00	143.50	0	1,423	0.00%
2023/05/11	1	142.00	1	142.00	140.50	0	1,490	0.00%
2023/05/09	5	141.00	0	0.00	140.50	5	1,497	0.33%
2023/05/05	1	144.50	0	0.00	144.00	1	1,537	0.07%
2023/05/03	0	144.50	5	144.00	144.50	-5	1,575	-0.32%
2023/04/27	0	0.00	4	142.62	141.00	-4	1,609	-0.25%
2023/04/21	5	144.00	0	0.00	142.50	5	1,625	0.31%
2023/04/20	5	152.00	0	0.00	150.00	5	1,617	0.31%
2023/04/19	5	152.00	6.2	155.00	155.00	-1.2	1,636	-0.07%
2023/04/18	0	154.50	0	0.00	154.00	0	1,630	0.00%
2023/04/14	13	154.88	0	0.00	153.50	13	1,649	0.79%
2023/04/13	1	155.00	7	155.64	154.00	-6	1,649	-0.36%
2023/04/12	0	0.00	1	153.00	153.00	-1	1,636	-0.06%
2023/04/11	0	0.00	5	153.50	153.50	-5	1,638	-0.31%
2023/04/10	0	0.00	5	153.00	153.50	-5	1,642	-0.30%
2023/04/06	32	150.64	4	151.00	153.00	28	1,648	1.70%
2023/03/31	1.2	152.57	1	152.50	152.00	0.2	1,648	0.01%
2023/03/30	5	152.00	30	152.00	151.00	-25	1,647	-1.52%
2023/03/29	0	153.00	5	155.00	154.50	-5	1,629	-0.30%
2023/03/28	11	152.82	2	152.50	153.50	9	1,639	0.55%
2023/03/27	16	154.50	20	155.25	157.00	-4	1,601	-0.25%
2023/03/24	2	167.25	0	0.00	165.50	2	1,512	0.13%
2023/03/22	2	164.50	2	164.00	162.00	0	1,487	0.00%
2023/03/21	0	0.00	2	162.50	162.00	-2	1,512	-0.13%
2023/03/20	0	0.00	1	158.50	159.50	-1	1,563	-0.06%
2023/03/17	0	0.00	5	158.00	159.00	-5	1,573	-0.32%
2023/03/16	10	156.30	4	156.88	155.50	6	1,576	0.38%
2023/03/15	2	162.25	3	162.82	161.50	-1	1,572	-0.06%
2023/03/14	1	158.02	0	0.00	157.00	1	1,549	0.07%
2023/03/13	7	159.14	2	158.00	160.00	5	1,549	0.32%
2023/03/10	2	165.00	0	0.00	164.00	2	1,605	0.12%
2023/03/09	5	164.00	1	165.00	166.00	4	1,608	0.25%
2023/03/08	6	166.00	24	165.85	166.00	-18	1,586	-1.13%
2023/03/07	24	160.77	21	159.00	163.50	3	1,498	0.20%
2023/03/06	0	0.00	2	153.00	152.50	-2	1,365	-0.15%
2023/03/01	1	151.00	0	0.00	151.00	1	1,416	0.07%
2023/02/24	6	152.00	5	155.00	153.00	1	1,437	0.07%
2023/02/22	12	153.33	2	152.50	152.00	10	1,495	0.67%
2023/02/21	1	158.00	0	0.00	158.00	1	1,546	0.06%
2023/02/20	2	161.00	0	0.00	159.00	2	1,581	0.13%
2023/02/17	1	161.50	6	157.92	157.50	-5	1,639	-0.30%
2023/02/16	0	0.00	8	156.06	156.00	-8	1,682	-0.48%
2023/02/15	6	153.33	5	156.00	154.00	1	1,702	0.06%
2023/02/14	7	152.71	1	152.50	152.50	6	1,706	0.35%
2023/02/13	0	0.00	1	155.50	154.50	-1	1,714	-0.06%
2023/02/10	12	155.25	8.1	157.12	154.50	3.9	1,730	0.23%
2023/02/09	9.1	156.97	16	157.16	156.50	-6.9	1,723	-0.40%
2023/02/08	1	152.50	0	0.00	151.50	1	1,676	0.06%
2023/02/07	3	150.33	2	151.00	151.50	1	1,693	0.06%
2023/02/06	7	151.79	1	150.00	150.00	6	1,721	0.35%
2023/02/03	1	151.50	8	154.44	152.50	-7	1,747	-0.40%
2023/02/02	1	151.50	1	152.00	151.50	0	1,741	0.00%
2023/02/01	0	0.00	1	150.00	151.00	-1	1,745	-0.06%
2023/01/31	0	0.00	1	148.00	148.00	-1	1,752	-0.06%
2023/01/30	2	143.50	7	142.29	143.50	-5	1,766	-0.28%
2023/01/16	5	137.00	1	138.50	139.50	4	1,798	0.22%
2023/01/13	0	0.00	1	142.50	138.00	-1	1,842	-0.05%
2023/01/09	1	146.00	0	0.00	143.00	1	2,006	0.05%
2023/01/06	1	143.50	0	0.00	144.50	1	2,048	0.05%
2023/01/05	3	142.50	6	142.08	142.50	-3	2,111	-0.14%
2023/01/03	1	135.00	6	138.42	138.00	-5	2,240	-0.22%
2022/12/30	3	136.17	1	139.00	136.00	2	2,325	0.09%
2022/12/29	3	136.50	0	0.00	135.50	3	2,470	0.12%
2022/12/28	5	138.00	1	136.00	135.50	4	2,647	0.15%
2022/12/27	1	138.00	2	139.00	141.00	-1	2,706	-0.04%
2022/12/26	1	138.00	1	142.00	137.00	0	2,759	0.00%
2022/12/23	0	0.00	1	140.00	141.50	-1	2,871	-0.03%
2022/12/22	1	140.00	0	0.00	140.00	1	2,913	0.03%
2022/12/21	3	141.17	2	138.50	138.50	1	2,962	0.03%
2022/12/19	3	150.50	1	149.00	149.00	2	3,031	0.07%
2022/12/16	5	152.00	2	152.00	153.00	3	3,077	0.10%
2022/12/15	2	158.50	1	156.50	156.50	1	3,133	0.03%
2022/12/14	0	0.00	2	157.75	158.00	-2	3,185	-0.06%
2022/12/13	1	153.50	0	0.00	154.00	1	3,293	0.03%
2022/12/12	6	158.50	14	157.82	157.00	-8	3,293	-0.24%
2022/12/09	0	0.00	2	150.00	150.00	-2	3,340	-0.06%
2022/12/08	1	150.50	1	151.50	151.00	0	3,418	0.00%
2022/12/07	9	152.00	2	154.25	150.00	7	3,515	0.20%
2022/12/05	2	161.75	0	0.00	159.50	2	3,688	0.05%
2022/12/02	4	161.00	4	160.75	159.50	0	3,877	0.00%
2022/12/01	0	0.00	3	157.50	155.50	-3	3,919	-0.08%
2022/11/30	1	153.50	1	154.50	154.00	0	3,954	0.00%
2022/11/29	0	0.00	1	152.50	152.50	-1	3,996	-0.03%
2022/11/28	0	0.00	1	156.00	155.00	-1	4,072	-0.02%
2022/11/25	3	150.67	0	0.00	150.00	3	4,131	0.07%
2022/11/24	1	152.00	5	154.00	153.00	-4	4,230	-0.09%
2022/11/23	2	151.00	3	151.50	150.50	-1	4,329	-0.02%
2022/11/22	4	151.63	2	150.75	150.50	2	4,410	0.05%
2022/11/21	1	153.50	2	153.00	152.00	-1	4,507	-0.02%
2022/11/18	7	153.50	0.1	151.62	151.00	7	4,598	0.15%
2022/11/17	0	0.00	1	155.00	153.50	-1	4,848	-0.02%
2022/11/16	2	149.50	2	146.25	151.50	0	4,930	0.00%
2022/11/15	7	151.79	2	150.50	150.00	5	4,906	0.10%
2022/11/14	3	150.33	13	145.04	151.50	-10	4,863	-0.21%
2022/11/11	1	143.00	2	142.00	139.00	-1	4,781	-0.02%
2022/11/10	2	141.00	4	139.00	139.00	-2	4,758	-0.04%
2022/11/09	3	143.17	3	143.50	142.00	0	4,781	0.00%
2022/11/08	6	142.25	3	145.50	141.50	3	4,810	0.06%
2022/11/07	1	143.50	3	143.83	144.00	-2	4,790	-0.04%
2022/11/04	7	142.79	2	143.00	144.00	5	4,785	0.10%
2022/11/03	4	138.25	8	140.81	142.00	-4	4,776	-0.08%
2022/11/02	7	140.07	0	0.00	139.50	7	4,771	0.15%
2022/11/01	1	135.50	8	137.56	140.00	-7	4,754	-0.15%
2022/10/31	1	132.00	5	132.40	134.00	-4	4,739	-0.08%
2022/10/28	2	129.00	2	130.25	128.50	0	4,739	0.00%
2022/10/27	4	133.50	1	132.00	134.00	3	4,726	0.06%
2022/10/26	1	130.00	0	0.00	128.50	1	4,712	0.02%
2022/10/25	0	0.00	2	131.75	129.50	-2	4,687	-0.04%
2022/10/24	6	133.67	0	0.00	133.00	6	4,679	0.13%
2022/10/21	1	136.00	1	134.50	132.00	0	4,666	0.00%
2022/10/20	0	0.00	1	137.50	135.00	-1	4,638	-0.02%
2022/10/19	1	142.00	2	139.00	139.00	-1	4,616	-0.02%
2022/10/18	2	143.00	1	140.00	140.00	1	4,607	0.02%
2022/10/17	2	141.00	2	137.25	142.50	0	4,650	0.00%
2022/10/14	4	148.38	2	146.50	146.50	2	4,609	0.04%
2022/10/13	1	147.00	3	145.50	144.00	-2	4,566	-0.04%
2022/10/12	26	155.92	24	150.25	156.00	2	4,489	0.04%
2022/10/11	2	152.75	8	154.06	150.00	-6	4,437	-0.14%
2022/10/07	3	161.83	2.4	161.29	159.50	0.6	4,381	0.01%
2022/10/06	7	161.79	5	160.70	161.50	2	4,321	0.05%
2022/10/05	15	169.13	10	168.85	166.00	5	4,211	0.12%
2022/10/04	2	173.00	1	172.00	175.50	1	4,065	0.02%
2022/10/03	3	175.33	1	177.00	172.00	2	4,037	0.05%
2022/09/30	11	168.36	10	170.90	178.00	1	4,049	0.02%
2022/09/29	10	173.00	14	172.46	173.00	-4	4,032	-0.10%
2022/09/28	1	170.50	0	0.00	167.00	1	4,030	0.02%
2022/09/27	3	167.33	2	167.75	172.00	1	4,006	0.02%
2022/09/26	5	165.00	5	170.00	165.50	0	3,980	0.00%
2022/09/23	3	177.50	3	173.00	173.00	0	3,975	0.00%
2022/09/22	5	178.30	5	179.90	182.00	0	3,952	0.00%
2022/09/21	1	173.00	1	176.00	180.00	0	3,904	0.00%
2022/09/20	44	176.01	42.1	179.41	176.00	1.9	3,879	0.05%
2022/09/19	2	183.00	2	183.00	183.00	0	3,771	0.00%
2022/09/16	5	182.00	2.1	187.04	185.00	2.9	3,758	0.08%
2022/09/15	7	192.14	2.2	188.11	186.00	4.8	3,683	0.13%
2022/09/14	1	189.00	0	0.00	195.50	1	3,623	0.03%
2022/09/13	1	195.00	2	196.00	194.50	-1	3,538	-0.03%
2022/09/12	1.7	189.60	4	190.00	193.00	-2.3	3,503	-0.07%
2022/09/08	11	188.14	18	190.03	191.50	-7	3,445	-0.20%
2022/09/07	3	184.00	8	183.69	186.00	-5	3,295	-0.15%
2022/09/06	2	180.50	2	181.75	181.00	0	3,199	0.00%
2022/09/05	3	184.17	3	184.33	179.00	0	3,200	0.00%
2022/09/02	3	186.17	3	186.00	185.00	0	3,178	0.00%
2022/09/01	3	182.83	6	183.58	186.00	-3	3,121	-0.10%
2022/08/31	4	184.00	2	181.75	182.50	2	3,092	0.06%
2022/08/30	4	175.00	7	178.21	183.50	-3	3,035	-0.10%
2022/08/29	6	171.17	4	174.50	175.00	2	2,950	0.07%
2022/08/26	56	178.96	48	176.61	173.00	8	2,935	0.27%
2022/08/25	5.1	175.89	5	176.60	178.00	0.1	2,909	0.00%
2022/08/24	25	175.06	24	171.75	173.00	1	2,939	0.03%
2022/08/23	2	165.50	14	166.14	172.00	-12	2,795	-0.43%
2022/08/22	0	0.00	1	158.50	156.50	-1	2,855	-0.04%
2022/08/19	2	164.00	1	164.00	162.00	1	3,201	0.03%
2022/08/18	0	0.00	1	159.50	159.00	-1	3,341	-0.03%
2022/08/17	2	158.75	2	158.25	157.00	0	3,548	0.00%
2022/08/16	3	161.67	20	162.23	157.00	-17	3,632	-0.47%
2022/08/15	15	161.50	3	157.00	161.50	12	3,782	0.32%
2022/08/12	1	152.00	1	152.00	152.00	0	3,954	0.00%
2022/08/11	1	150.50	6	151.17	150.00	-5	3,964	-0.13%
2022/08/09	0	0.00	8	149.69	150.00	-8	3,975	-0.20%
2022/08/08	6	144.17	4	147.50	147.50	2	3,982	0.05%
2022/08/05	1	146.00	3	148.50	148.50	-2	4,016	-0.05%
2022/08/04	3	141.50	3	140.50	141.00	0	4,011	0.00%
2022/08/03	3	144.00	0	0.00	144.00	3	4,010	0.07%
2022/08/02	3	145.67	2	146.50	146.50	1	4,031	0.02%
2022/08/01	5	147.40	0	0.00	149.00	5	4,049	0.12%
2022/07/29	2	150.00	1	150.00	150.00	1	4,059	0.02%
2022/07/28	2	150.00	2	147.50	147.50	0	4,087	0.00%
2022/07/27	1	144.50	6	148.17	149.00	-5	4,109	-0.12%
2022/07/26	5	143.00	0	0.00	144.00	5	4,140	0.12%
2022/07/25	1	153.00	1	150.00	150.00	0	4,135	0.00%
2022/07/22	16	156.41	16	159.25	154.00	0	4,144	0.00%
2022/07/21	11	154.82	1	154.50	156.50	10	4,101	0.24%
2022/07/20	1	155.00	0	0.00	153.50	1	4,118	0.02%
2022/07/18	1	153.00	1	155.00	154.00	0	4,194	0.00%
2022/07/14	0	0.00	1	149.00	150.50	-1	4,354	-0.02%
2022/07/13	1	148.00	0	0.00	145.50	1	4,428	0.02%
2022/07/12	7	145.29	6	147.17	148.00	1	4,514	0.02%
2022/07/11	1	150.00	0	0.00	151.00	1	4,637	0.02%
2022/07/07	7	126.71	6	128.25	139.50	1	5,160	0.02%
2022/07/06	1	133.00	1	137.00	132.50	0	5,190	0.00%
2022/07/05	0	0.00	2	141.50	147.00	-2	5,209	-0.04%
2022/07/01	6	147.58	6	147.75	144.00	0	5,658	0.00%
2022/06/30	1	153.50	1	154.00	153.00	0	5,762	0.00%
2022/06/29	6	163.42	6	164.83	164.00	0	5,764	0.00%
2022/06/28	4	167.63	2	169.00	168.50	2	5,826	0.03%
2022/06/27	0	0.00	5	164.00	166.50	-5	6,022	-0.08%
2022/06/24	2	160.00	2	160.25	160.00	0	6,028	0.00%
2022/06/22	0	0.00	1	151.00	152.00	-1	5,968	-0.02%
2022/06/21	1	157.50	4	153.63	157.00	-3	5,944	-0.05%
2022/06/20	8	152.19	2	151.75	151.00	6	5,926	0.10%
2022/06/17	4	164.25	5	164.50	165.00	-1	5,855	-0.02%
2022/06/16	6	167.33	0	0.00	162.50	6	5,817	0.10%
2022/06/14	6	166.50	7	169.64	170.50	-1	5,748	-0.02%
2022/06/13	1	169.00	1	169.00	172.50	0	5,686	0.00%
2022/06/10	1	175.00	1	174.00	175.00	0	5,661	0.00%
2022/06/09	2	174.00	3	176.83	178.00	-1	5,625	-0.02%
2022/06/08	4	175.88	3	173.83	171.00	1	5,571	0.02%
2022/06/07	1	174.00	0	0.00	170.00	1	5,513	0.02%
2022/06/06	8	174.00	78	172.13	172.00	-70	5,476	-1.28%
2022/06/02	3	180.00	1	177.00	178.00	2	5,408	0.04%
2022/06/01	94	182.80	15	182.53	179.00	79	5,325	1.48%
2022/05/31	14	180.68	13	181.69	180.50	1	5,190	0.02%
2022/05/30	10	187.45	10	188.20	188.50	0	5,040	0.00%
2022/05/27	27	184.83	23	186.11	182.50	4	4,833	0.08%
2022/05/26	7	175.29	9	176.00	177.50	-2	4,473	-0.04%
2022/05/25	23	173.04	28.9	175.32	173.00	-5.9	4,289	-0.14%
2022/05/24	0.9	167.25	0	0.00	166.00	0.9	4,082	0.02%
2022/05/23	19	172.95	23	171.80	173.50	-4	3,991	-0.10%
2022/05/20	3	167.17	7	170.14	171.50	-4	3,803	-0.11%
2022/05/19	5	150.50	0	0.00	157.00	5	3,584	0.14%
2022/05/18	1	156.00	0	0.00	154.50	1	3,576	0.03%
2022/05/17	0	0.00	15	156.00	155.50	-15	3,590	-0.42%
2022/05/16	1	154.50	1	156.00	151.00	0	3,697	0.00%
2022/05/13	1	148.00	5	153.00	151.50	-4	3,715	-0.11%
2022/05/12	0	0.00	2	148.50	144.00	-2	3,668	-0.05%
2022/05/10	10	145.00	5	153.00	153.00	5	3,634	0.14%
2022/05/09	16	149.13	12	151.38	147.50	4	3,608	0.11%
2022/05/06	1	159.00	0	0.00	158.00	1	3,586	0.03%
2022/05/05	11	161.32	7	164.50	163.00	4	3,569	0.11%
2022/05/04	2	160.50	8	158.56	159.00	-6	3,533	-0.17%
2022/05/03	7	155.93	5	156.50	158.50	2	3,503	0.06%
2022/04/29	0	0.00	4	156.00	153.00	-4	3,463	-0.12%
2022/04/28	1	154.00	0	155.75	151.00	1	3,456	0.03%
2022/04/27	8	153.50	9	147.11	151.50	-1	3,439	-0.03%
2022/04/26	4	158.37	6	156.33	150.00	-2	3,412	-0.06%
2022/04/25	6	158.25	5	159.10	152.50	1	3,371	0.03%
2022/04/22	6	167.25	4	168.75	167.00	2	3,336	0.06%
2022/04/21	6	172.83	1	171.00	171.50	5	3,287	0.15%
2022/04/20	2	168.50	5	170.80	174.50	-3	3,184	-0.09%
2022/04/19	8	169.06	6	170.42	166.00	2	3,098	0.06%
2022/04/18	14	166.86	9	170.00	164.00	5	3,010	0.17%
2022/04/15	17	170.47	12.1	175.26	176.50	4.9	2,886	0.17%
2022/04/14	102	176.83	124	174.75	175.50	-22	2,730	-0.81%	大買/大賣/
2022/04/13	28	165.25	25	165.24	168.00	3	2,410	0.12%
2022/04/12	21	157.24	37	157.84	162.00	-16	2,101	-0.76%
2022/04/11	15	150.50	0	0.00	147.50	15	1,971	0.76%
2022/04/08	52	158.47	37	163.31	156.50	15	1,906	0.79%
2022/04/07	56	164.54	68	167.04	162.50	-12	1,772	-0.68%
2022/04/06	34	157.24	43	158.20	165.50	-9	1,405	-0.64%
2022/04/01	5	149.20	6	148.58	150.50	-1	1,255	-0.08%
2022/03/31	15	150.20	10	150.70	151.00	5	1,218	0.41%
2022/03/30	100	151.20	108	149.38	152.00	-8	1,151	-0.69%	大賣/
2022/03/29	5	136.30	13	137.50	140.00	-8	954	-0.84%
2022/03/28	3	128.00	0	0.00	127.50	3	924	0.32%
2022/03/25	1	134.50	0	0.00	131.00	1	927	0.11%
2022/03/24	1	132.50	3	131.33	132.50	-2	926	-0.22%
2022/03/23	6	132.58	6	131.83	130.50	0	921	0.00%
2022/03/22	0	130.50	3	129.00	130.00	-3	922	-0.32%
2022/03/21	2	128.50	2	128.25	127.00	0	920	0.00%
2022/03/15	3	128.00	0	0.00	124.50	3	916	0.33%
2022/03/11	1	131.50	1	131.50	131.50	0	911	0.00%
2022/03/10	3	135.83	6	134.00	134.00	-3	909	-0.33%
2022/03/07	0	0.00	6	138.01	133.50	-6	925	-0.65%
2022/03/04	2	143.50	3	142.67	142.50	-1	920	-0.11%
2022/03/03	1	147.00	0	0.00	145.50	1	932	0.11%
2022/03/02	7	144.93	11	144.00	146.00	-4	939	-0.43%
2022/03/01	9	144.61	0	147.00	146.00	9	966	0.93%
2022/02/25	1	141.00	0	0.00	142.00	1	966	0.10%
2022/02/24	0	0.00	2	142.50	140.00	-2	974	-0.21%
2022/02/23	5	146.90	16	146.81	147.00	-11	970	-1.13%
2022/02/22	11	147.18	6	146.67	146.50	5	985	0.51%
2022/02/21	1	151.00	0	0.00	150.50	1	989	0.10%
2022/02/18	8	148.69	7	150.07	153.50	1	1,002	0.10%
2022/02/17	16	154.19	14.1	155.20	150.50	1.9	1,012	0.19%
2022/02/16	9	161.11	5	160.10	156.50	4	991	0.40%
2022/02/15	3	151.00	15	155.34	158.50	-12	879	-1.37%
2022/02/14	7	147.29	1	145.00	144.50	6	849	0.71%
2022/02/11	1	150.00	4	149.25	151.00	-3	875	-0.34%
2022/02/10	5	151.00	3	155.00	151.00	2	887	0.23%
2022/02/09	4	152.13	10	153.45	153.50	-6	902	-0.66%
2022/02/08	2	152.75	1	151.50	152.00	1	917	0.11%
2022/02/07	5	143.20	0	0.00	147.00	5	933	0.54%
2022/01/26	0	0.00	0.1	140.33	140.50	-0.1	979	-0.01%
2022/01/25	0	0.00	2.4	139.23	138.50	-2.4	1,066	-0.22%
2022/01/21	7	150.07	2	150.75	147.50	5	1,137	0.44%
2022/01/20	6	144.08	6	154.08	154.50	0	1,158	0.00%
2022/01/19	1	148.50	5	145.00	145.50	-4	1,281	-0.31%
2022/01/14	0	0.00	8	156.00	153.00	-8	1,348	-0.59%
2022/01/13	0.1	159.50	0	0.00	161.50	0.1	1,349	0.00%
2022/01/12	5.2	159.43	1	159.00	158.50	4.2	1,367	0.31%
2022/01/11	3.2	169.39	6	169.33	164.00	-2.8	1,439	-0.19%
2022/01/07	3.1	164.70	0	0.00	164.00	3.1	1,461	0.21%
2022/01/06	0	0.00	6	167.50	167.50	-6	1,468	-0.41%
2022/01/05	10	172.50	0	0.00	170.50	10	1,482	0.67%
2022/01/04	5.1	175.01	1	176.00	175.00	4.1	1,485	0.27%
2022/01/03	1	179.00	5	180.00	176.50	-4	1,511	-0.26%
2021/12/30	0	0.00	1	177.00	175.00	-1	1,527	-0.07%
2021/12/29	6	175.25	1	177.00	177.00	5	1,547	0.32%
2021/12/28	10	177.00	10	181.00	177.00	0	1,568	0.00%
2021/12/27	5	174.00	5	178.50	178.00	0	1,598	0.00%
2021/12/24	5.2	176.10	0	0.00	176.50	5.2	1,627	0.32%
2021/12/23	3	178.83	16	179.91	180.50	-13	1,614	-0.81%
2021/12/22	0	0.00	2	171.00	169.50	-2	1,587	-0.13%
2021/12/21	0.1	166.00	0	0.00	167.50	0.1	1,593	0.01%
2021/12/16	0	0.00	5	171.80	173.50	-5	1,629	-0.31%
2021/12/13	14	174.00	0	0.00	170.00	14	1,648	0.85%
2021/12/10	0	178.50	0	0.00	177.50	0	1,656	0.00%
2021/12/07	0	0.00	5	182.00	179.50	-5	1,749	-0.29%
2021/12/06	0	178.00	0	0.00	179.00	0	1,759	0.00%
2021/12/03	0	0.00	5	179.50	179.50	-5	1,809	-0.28%
2021/12/02	0.1	176.29	0	0.00	175.00	0.1	1,878	0.01%
2021/12/01	8	178.50	0	0.00	178.00	8	2,002	0.40%
2021/11/30	0	183.50	3	188.00	183.00	-3	2,097	-0.14%
2021/11/29	8	178.51	6	181.50	182.50	2	2,115	0.10%
2021/11/26	0	188.50	3	186.50	185.50	-3	2,124	-0.14%
2021/11/25	3	191.00	3	196.00	191.00	0	2,134	0.00%
2021/11/24	0.1	187.50	0	0.00	186.50	0.1	2,138	0.01%
2021/11/23	0	190.00	11	189.00	190.00	-11	2,145	-0.51%
2021/11/22	1	189.50	40	189.11	193.50	-39	2,157	-1.81%
2021/11/19	5.1	190.48	0	0.00	187.50	5.1	2,195	0.23%
2021/11/18	0	0.00	5	192.50	192.00	-5	2,212	-0.23%
2021/11/17	1	194.50	1	193.50	193.50	0	2,250	0.00%
2021/11/16	4	195.25	0	0.00	191.50	4	2,303	0.17%
2021/11/15	1.1	199.99	0	0.00	200.50	1.1	2,379	0.04%
2021/11/12	1	200.00	1	198.00	198.00	0	2,488	0.00%
2021/11/11	0.1	203.50	0	0.00	201.00	0.1	2,521	0.01%
2021/11/10	0	0.00	0.1	207.00	205.00	-0.1	2,557	0.00%
2021/11/09	1	201.00	2	201.75	200.50	-1	2,553	-0.04%
2021/11/08	3.1	199.34	2	201.25	199.00	1.1	2,588	0.04%
2021/11/05	5	203.40	9	207.78	206.00	-4	2,623	-0.15%
2021/11/04	3	206.83	0	207.00	207.00	3	2,635	0.11%
2021/11/03	6	209.50	14	209.68	210.00	-8	2,639	-0.30%
2021/11/02	32	213.39	22	216.81	203.50	10	2,654	0.38%
2021/11/01	80	210.68	26.1	208.38	208.00	53.9	2,634	2.05%
2021/10/29	11	203.68	11	205.27	200.50	0	2,604	0.00%
2021/10/28	3	204.83	0	202.50	200.00	3	2,593	0.12%
2021/10/27	18.1	203.72	13	205.50	204.50	5.1	2,569	0.20%
2021/10/26	5	190.30	18	192.79	202.00	-13	2,459	-0.53%
2021/10/25	19	185.47	18	185.78	184.00	1	2,432	0.04%
2021/10/22	5	180.50	5	183.00	181.50	0	2,455	0.00%
2021/10/21	11	181.09	17	182.91	179.50	-6	2,488	-0.24%
2021/10/20	1	178.50	1	179.50	183.00	0	2,493	0.00%
2021/10/19	16	182.56	8	183.38	180.00	8	2,523	0.32%
2021/10/18	12	168.33	3	170.83	171.00	9	2,503	0.36%
2021/10/14	0	0.00	3	165.50	165.50	-3	2,580	-0.12%
2021/10/12	1	163.00	0	0.00	165.00	1	2,685	0.04%
2021/10/08	0	0.00	1	168.00	167.00	-1	2,711	-0.04%
2021/10/07	1	160.00	4	161.00	163.50	-3	2,722	-0.11%
2021/10/06	1	157.50	1	157.50	156.50	0	2,801	0.00%
2021/10/04	0	0.00	1	162.13	157.00	-1	2,924	-0.04%
2021/10/01	0.5	168.02	0	0.00	159.00	0.5	2,983	0.02%
2021/09/30	2.1	171.48	0	0.00	173.50	2.1	3,101	0.07%
2021/09/29	1	168.54	0	0.00	168.50	1	3,159	0.03%
2021/09/28	6	177.00	0	0.00	177.00	6	3,228	0.19%
2021/09/27	0	0.00	1	185.00	180.00	-1	3,333	-0.03%
2021/09/24	2	180.50	3	183.00	180.50	-1	3,412	-0.03%
2021/09/23	3.2	177.06	3	183.00	178.00	0.2	3,495	0.01%
2021/09/22	3	176.01	0	0.00	179.00	3	3,597	0.08%
2021/09/17	3	177.00	5	182.00	182.00	-2	3,680	-0.05%
2021/09/16	0	181.00	0	0.00	180.50	0	3,811	0.00%
2021/09/15	3	181.01	0	0.00	184.50	3	4,167	0.07%
2021/09/14	0	0.00	6	184.75	186.00	-6	4,439	-0.14%
2021/09/13	4.1	177.67	2	177.50	177.00	2.1	4,654	0.05%
2021/09/10	2	186.01	1	187.50	184.00	1	4,945	0.02%
2021/09/08	8	191.69	7	196.14	186.50	1	5,126	0.02%
2021/09/07	10	192.25	2	193.50	189.00	8	5,119	0.16%
2021/09/06	24.1	206.69	13	205.85	203.00	11.1	5,094	0.22%
2021/09/03	1	216.50	10	213.03	220.00	-9	5,048	-0.18%
2021/09/02	6	201.58	3	208.50	200.00	3	5,053	0.06%
2021/09/01	1	204.50	1	205.50	205.50	0	5,071	0.00%
2021/08/31	0	0.00	3	199.50	203.00	-3	5,074	-0.06%
2021/08/30	7.1	194.23	3	195.67	198.50	4.1	5,105	0.08%
2021/08/26	5	204.10	0	0.00	202.50	5	5,174	0.10%
2021/08/25	1	206.50	6	207.08	207.00	-5	5,263	-0.10%
2021/08/24	5	201.90	1	203.50	201.00	4	5,299	0.08%
2021/08/23	0	0.00	7	203.00	207.50	-7	5,368	-0.13%
2021/08/20	11	196.59	7	198.64	194.50	4	5,527	0.07%
2021/08/19	6.1	201.59	7	206.36	199.50	-0.9	5,558	-0.02%
2021/08/18	8	193.63	20	193.93	205.50	-12	5,563	-0.22%
2021/08/17	15	190.27	2	191.00	187.00	13	5,674	0.23%
2021/08/16	1	193.44	4	186.38	188.50	-3	5,770	-0.05%
2021/08/13	3	198.00	0	0.00	199.00	3	5,808	0.05%
2021/08/12	0	0.00	3	204.50	204.50	-3	5,864	-0.05%
2021/08/11	2	197.24	1	204.00	194.50	1	5,930	0.02%
2021/08/10	0	0.00	1	215.00	209.50	-1	5,946	-0.02%
2021/08/09	5	214.81	1	217.50	209.00	4	6,009	0.07%
2021/08/06	2	212.50	4	220.13	221.00	-2	6,110	-0.03%
2021/08/05	10	217.50	2	218.50	214.00	8	6,171	0.13%
2021/08/04	7	229.14	0	0.00	228.00	7	6,192	0.11%
2021/08/02	1	238.00	1	240.00	239.00	0	6,414	0.00%
2021/07/30	3	248.33	2	245.00	239.00	1	6,499	0.02%
2021/07/29	4	236.38	6	239.75	247.00	-2	6,654	-0.03%
2021/07/28	11	230.09	8	232.00	231.00	3	6,735	0.04%
2021/07/27	1	242.00	1	245.50	240.00	0	6,809	0.00%
2021/07/26	1	239.50	1	241.00	239.50	0	6,883	0.00%
2021/07/23	5	244.30	4.2	243.50	239.00	0.8	6,902	0.01%
2021/07/22	3.2	242.25	5	243.80	244.50	-1.8	6,968	-0.03%
2021/07/21	6	237.17	4	237.75	232.00	2	7,001	0.03%
2021/07/20	2	237.25	3	235.50	231.00	-1	6,985	-0.01%
2021/07/19	9.6	245.79	10	245.35	245.00	-0.4	7,016	-0.01%
2021/07/16	13	254.19	12	259.50	252.00	1	7,029	0.01%
2021/07/15	4	258.00	2	258.50	256.00	2	7,040	0.03%
2021/07/14	21.5	257.86	12	259.33	256.50	9.5	7,060	0.13%
2021/07/13	17	264.88	21	266.00	260.50	-4	7,090	-0.06%
2021/07/12	10	255.90	30	261.23	272.00	-20	7,100	-0.28%
2021/07/09	23	264.22	6	262.92	259.50	17	7,013	0.24%
2021/07/08	7	269.93	3	279.67	270.00	4	6,997	0.06%
2021/07/07	18	276.14	15	273.63	272.50	3	6,933	0.04%
2021/07/06	9	264.28	8	265.81	267.00	1	6,791	0.01%
2021/07/05	4	267.50	1	266.00	264.50	3	6,729	0.04%
2021/07/02	31	263.53	27	263.44	262.00	4	6,654	0.06%
2021/07/01	20	257.10	19	261.08	254.00	1	6,541	0.02%
2021/06/30	13	256.19	12	258.83	256.00	1	6,456	0.02%
2021/06/29	19	255.55	21	251.24	247.00	-2	6,363	-0.03%
2021/06/28	16	261.97	9	266.00	264.50	7	6,250	0.11%
2021/06/25	24	261.71	43.1	266.01	257.50	-19.1	6,449	-0.30%
2021/06/24	40	272.40	38	272.09	263.00	2	6,425	0.03%
2021/06/23	25	257.50	76	257.38	268.00	-51	6,109	-0.83%
2021/06/22	94	250.13	37	254.54	244.00	57	5,901	0.97%
2021/06/21	45	229.93	74	229.76	244.00	-29	5,672	-0.51%
2021/06/18	15	218.84	12	223.29	222.50	3	5,425	0.06%
2021/06/17	2	203.75	5	208.00	211.00	-3	5,321	-0.06%
2021/06/16	11	207.82	2	209.25	205.00	9	5,393	0.17%
2021/06/15	1	208.04	5	211.80	213.00	-4	5,358	-0.07%
2021/06/11	5	207.40	3	211.50	206.50	2	5,311	0.04%
2021/06/10	41	205.50	6	208.50	208.50	35	5,228	0.67%
2021/06/09	2	198.25	3	200.00	198.50	-1	5,120	-0.02%
2021/06/08	5	198.40	4	202.25	197.50	1	5,084	0.02%
2021/06/07	6	200.08	2	199.75	199.50	4	5,065	0.08%
2021/06/04	3	201.17	3	202.33	199.00	0	5,022	0.00%
2021/06/03	5	204.90	6	206.08	205.50	-1	4,985	-0.02%
2021/06/02	8	209.82	4	212.75	205.00	4	4,955	0.08%
2021/06/01	4	220.63	3	220.00	216.50	1	4,865	0.02%
2021/05/31	5	216.40	10	219.70	214.50	-5	4,885	-0.10%
2021/05/28	13	214.54	10	210.35	212.00	3	4,933	0.06%
2021/05/27	8	202.00	10	202.80	203.50	-2	4,886	-0.04%
2021/05/26	5	198.60	7	199.43	198.00	-2	4,951	-0.04%
2021/05/25	23	201.93	13	204.19	196.00	10	5,113	0.20%
2021/05/24	9	182.39	6	184.00	194.00	3	4,908	0.06%
2021/05/21	2	176.75	4	178.25	179.50	-2	4,773	-0.04%
2021/05/20	6	175.67	6	178.00	171.00	0	4,709	0.00%
2021/05/19	14	175.86	12	176.75	179.00	2	4,637	0.04%
2021/05/18	5	163.50	13	165.38	171.00	-8	4,547	-0.18%
2021/05/17	7	158.20	4	159.50	155.50	3	4,500	0.07%
2021/05/14	17	174.12	12	174.58	171.00	5	4,413	0.11%
2021/05/13	11	171.36	15	174.97	174.00	-4	4,291	-0.09%
2021/05/12	17	171.88	15	170.23	165.00	2	4,180	0.05%
2021/05/11	11	187.36	12	184.13	183.00	-1	4,110	-0.02%
2021/05/10	2	186.00	3	186.48	185.00	-1	4,297	-0.02%
2021/05/07	2	178.25	3	185.83	187.00	-1	4,618	-0.02%
2021/05/06	6	172.75	17	163.29	170.00	-11	5,115	-0.22%
2021/05/05	3.1	176.63	10	162.15	162.50	-6.9	5,304	-0.13%
2021/05/04	4.1	170.56	5	173.10	176.50	-0.9	5,525	-0.02%
2021/05/03	2	193.50	4	189.50	184.50	-2	5,460	-0.04%
2021/04/29	4	207.63	4	210.00	205.00	0	5,416	0.00%
2021/04/28	7	216.57	3	212.00	205.50	4	5,420	0.07%
2021/04/27	6	215.33	7	221.36	226.50	-1	5,339	-0.02%
2021/04/26	0	0.00	2	207.00	206.00	-2	5,279	-0.04%
2021/04/23	4	213.75	4.1	208.97	205.50	-0.1	5,288	0.00%
2021/04/22	13	224.27	7	217.79	210.50	6	5,266	0.11%
2021/04/21	5	238.50	5	239.70	233.00	0	5,199	0.00%
2021/04/20	3	244.67	7	242.43	242.00	-4	5,212	-0.08%
2021/04/19	10	255.00	8	256.50	247.00	2	5,271	0.04%
2021/04/16	12	255.67	12.5	253.79	256.00	-0.5	5,650	-0.01%
2021/04/15	1.2	233.92	2.1	235.17	238.50	-0.9	5,701	-0.02%
2021/04/14	0.2	226.00	2	234.00	226.00	-1.8	5,905	-0.03%
2021/04/13	0.4	256.50	1	255.00	251.00	-0.6	6,326	-0.01%
2021/04/09	2	318.00	1	314.00	309.00	1	6,895	0.01%
2021/04/07	0	0.00	1	308.00	312.50	-1	7,391	-0.01%
2021/04/06	0	0.00	2	314.00	314.00	-2	7,495	-0.03%
2021/03/30	80	314.32	80	317.93	310.50	0	7,867	0.00%
2021/03/29	9	296.44	18	300.36	312.50	-9	7,683	-0.12%
2021/03/26	6	277.42	7	277.21	284.50	-1	7,723	-0.01%
2021/03/25	22	275.93	17	275.24	272.50	5	7,743	0.06%
2021/03/24	5	282.10	4	283.63	286.00	1	7,763	0.01%
2021/03/23	8	283.19	6.1	286.69	281.00	2	7,923	0.02%
2021/03/22	9.1	285.97	6	288.33	277.00	3.1	7,954	0.04%
2021/03/19	21	305.98	9	309.33	299.00	12	8,083	0.15%
2021/03/18	0	0.00	3	321.33	322.00	-3	8,139	-0.04%
2021/03/15	0	0.00	1	298.00	298.00	-1	8,820	-0.01%
2021/03/11	1	288.50	0.3	285.99	286.00	0.7	9,601	0.01%
2021/03/10	0	0.00	0.5	283.61	276.00	-0.5	9,791	-0.01%
2021/03/09	0	0.00	1.3	269.31	268.50	-1.3	9,983	-0.01%
2021/03/08	2	265.00	1	256.00	256.00	1	10,060	0.01%
2021/03/05	0	279.00	0	0.00	281.00	0	10,135	0.00%
2021/03/04	9	304.61	69	299.74	304.50	-60	10,319	-0.58%
2021/03/03	85	310.91	21	311.50	304.50	64	10,341	0.62%
2021/03/02	22	335.43	19	335.29	314.00	3	10,626	0.03%
2021/02/26	21	332.36	18	332.75	330.00	3	10,820	0.03%
2021/02/25	28	355.57	31	354.11	338.00	-3	10,812	-0.03%
2021/02/24	1.1	359.00	103	353.99	337.50	-101.9	10,754	-0.95%	大賣/鉅額交易
2021/02/23	6	370.01	2	366.50	375.00	4	10,892	0.04%
2021/02/22	61	375.24	3.3	373.65	375.00	57.8	11,135	0.52%
2021/02/19	1	340.00	0	0.00	345.00	1	11,479	0.01%
2021/02/18	13	342.31	6	346.25	348.00	7	11,767	0.06%
2021/02/17	34	321.26	50	331.00	331.00	-16	11,947	-0.13%
2021/02/05	0	0.00	39	307.82	309.50	-39	12,280	-0.32%
2021/02/02	1	304.00	0	0.00	304.00	1	13,107	0.01%
2021/02/01	74.1	299.35	71	300.91	300.50	3.1	13,526	0.02%
2021/01/29	146	306.90	56	317.73	296.00	90	13,675	0.66%	大買/
2021/01/28	102.3	340.13	108.1	342.39	312.00	-5.8	13,526	-0.04%	大買/大賣/
2021/01/27	47.1	333.58	46.1	332.48	342.00	1	13,305	0.01%
2021/01/26	5	306.30	19	310.13	311.00	-14	13,040	-0.11%
2021/01/25	1	268.00	4.5	273.58	283.00	-3.5	12,841	-0.03%
2021/01/22	9.1	277.07	14	276.71	283.00	-4.9	12,997	-0.04%
2021/01/21	15.5	266.15	76	263.12	263.50	-60.6	13,075	-0.46%
2021/01/20	2	252.50	1	260.00	252.50	1	13,220	0.01%
2021/01/19	5	263.80	27.1	263.54	258.00	-22.1	13,443	-0.16%
2021/01/18	1.1	252.27	40	259.73	260.00	-38.9	13,855	-0.28%
2021/01/15	122	245.98	5.1	251.95	250.00	117	14,332	0.82%	大買/鉅額交易
2021/01/14	15.1	253.79	1	250.00	259.50	14.1	14,359	0.10%
2021/01/13	2	267.50	3	263.00	267.00	-1	14,477	-0.01%
2021/01/12	8	261.50	56	263.64	248.50	-48	14,593	-0.33%
2021/01/11	91	282.18	137	280.00	276.00	-46	14,955	-0.31%	大賣/
2021/01/08	9	268.83	115	266.98	273.00	-106	14,986	-0.71%	大賣/鉅額交易
2021/01/07	141	233.29	19	243.05	248.50	122	15,260	0.80%	大買/鉅額交易
2021/01/06	112	231.56	128	248.85	226.00	-16	15,530	-0.10%	大買/大賣/
2021/01/05	6	235.17	159	230.61	240.00	-153	15,478	-0.99%	大賣/鉅額交易
2021/01/04	61	203.55	110.3	209.62	218.50	-49.3	15,275	-0.32%	大賣/
2020/12/31	43	193.55	48.1	193.04	199.00	-5.1	15,000	-0.03%
2020/12/30	27	180.69	10	181.00	181.00	17	14,565	0.12%
2020/12/29	219.3	183.49	0	0.00	179.50	219.3	14,577	1.50%	大買/鉅額交易
2020/12/28	2	178.50	0	0.00	183.00	2	14,494	0.01%
2020/12/25	22	180.66	5	181.50	179.50	17	14,541	0.12%
2020/12/24	12	182.04	19	183.32	184.00	-7	14,410	-0.05%
2020/12/23	2	178.25	8.1	179.12	177.50	-6.1	14,289	-0.04%
2020/12/22	6	180.08	12	178.05	177.50	-6	14,252	-0.04%
2020/12/21	12	175.33	14	174.89	174.50	-2	14,182	-0.01%
2020/12/18	13	178.73	6	178.92	178.50	7	14,160	0.05%
2020/12/17	9	182.67	6	185.33	180.00	3	14,119	0.02%
2020/12/16	3	179.83	2	180.50	181.00	1	14,109	0.01%
2020/12/15	3	179.00	3	180.17	177.00	0	14,074	0.00%
2020/12/14	5.1	181.42	3	184.83	180.50	2.1	14,010	0.01%
2020/12/11	87.1	184.16	53.1	185.66	181.00	34	14,237	0.24%
2020/12/10	20.1	173.10	4.1	172.66	176.00	16	13,918	0.11%
2020/12/09	1	177.50	3	179.83	177.50	-2	13,802	-0.01%
2020/12/08	47	180.87	42	182.31	177.00	5	13,706	0.04%
2020/12/07	4	174.13	83.2	169.78	181.50	-79.2	13,393	-0.59%
2020/12/04	64	159.25	16.1	162.79	165.00	47.9	12,981	0.37%
2020/12/03	64	159.45	56.1	157.38	157.50	7.9	12,803	0.06%
2020/12/02	24	165.06	13	165.15	164.00	11	12,637	0.09%
2020/12/01	13	164.65	11.1	165.55	165.50	1.9	12,587	0.02%
2020/11/30	18	164.67	8	165.06	163.00	10	12,524	0.08%
2020/11/27	24	163.67	19.1	163.51	163.00	4.9	12,353	0.04%
2020/11/26	32	164.53	33	165.08	166.00	-1	12,287	-0.01%
2020/11/25	2.1	161.12	41	159.09	163.50	-38.9	11,968	-0.33%
2020/11/24	52	152.19	50	149.74	149.00	2	11,700	0.02%
2020/11/23	48	150.20	46	152.51	148.50	2	11,655	0.02%
2020/11/20	30	150.68	23	152.02	151.00	7	11,667	0.06%
2020/11/19	37.1	150.74	27	151.85	149.50	10.1	11,621	0.09%
2020/11/18	68	148.01	86	150.10	148.00	-18	11,476	-0.16%
2020/11/17	71	143.65	67	145.27	144.50	4	11,162	0.04%
2020/11/16	7	139.14	8	140.00	137.50	-1	10,931	-0.01%
2020/11/13	49	140.34	68	141.25	143.00	-19	10,802	-0.18%
2020/11/12	236	149.14	216	149.63	142.00	20	10,508	0.19%	大買/大賣/
2020/11/11	96.2	155.41	94	156.40	157.50	2.2	10,363	0.02%
2020/11/10	96.2	152.29	119	151.14	150.00	-22.8	10,130	-0.23%	大賣/
2020/11/09	63.1	150.17	57	152.87	154.00	6.1	9,864	0.06%
2020/11/06	82	145.03	88	145.08	147.50	-6	9,454	-0.06%
2020/11/05	66.1	137.40	47	137.78	136.50	19.1	9,072	0.21%
2020/11/04	37	131.31	52	133.87	137.50	-15	8,823	-0.17%
2020/11/03	56	126.05	17	125.21	125.00	39	8,824	0.44%
2020/11/02	10	126.20	10	125.95	125.50	0	8,917	0.00%
2020/10/30	21	124.26	8	125.06	124.00	13	9,150	0.14%
2020/10/29	3	122.17	3	124.67	123.50	0	9,076	0.00%
2020/10/28	221	127.31	210	124.43	123.00	11	9,140	0.12%	大買/大賣/
2020/10/27	43	126.38	54	127.81	130.00	-11	9,038	-0.12%
2020/10/26	174	132.32	175	132.71	126.00	-1	8,837	-0.01%	大買/大賣/
2020/10/23	26	127.50	34	131.06	134.50	-8	8,453	-0.09%
2020/10/22	6	122.50	10	121.70	122.50	-4	7,972	-0.05%
2020/10/21	16	123.50	16	123.66	122.50	0	7,933	0.00%
2020/10/20	29	121.22	35	123.21	124.00	-6	7,842	-0.08%
2020/10/19	98	124.58	81	125.21	122.00	17	7,713	0.22%
2020/10/16	51	122.56	42	123.08	122.00	9	7,367	0.12%
2020/10/15	66	124.35	77	123.13	119.00	-11	6,954	-0.16%
2020/10/14	85	119.19	81	120.47	125.50	4	6,631	0.06%
2020/10/13	30	106.50	28	108.02	114.50	2	6,388	0.03%
2020/10/12	1	102.50	23	104.07	104.50	-22	6,105	-0.36%
2020/10/08	23	95.52	23	95.36	95.10	0	6,252	0.00%
2020/10/07	18	93.10	9	93.98	93.30	9	6,322	0.14%
2020/10/06	8	94.00	7	95.07	93.30	1	6,351	0.02%
2020/10/05	6	91.50	3	91.57	91.90	3	6,343	0.05%
2020/09/30	15	92.80	8	93.31	92.10	7	6,457	0.11%
2020/09/29	2	89.50	2	88.20	88.80	0	6,365	0.00%
2020/09/24	21	93.00	2	89.00	89.00	19	6,278	0.30%
2020/09/23	0	0.00	1	97.80	97.00	-1	6,188	-0.02%
2020/09/22	6	100.70	7	101.90	98.70	-1	6,141	-0.02%
2020/09/21	6	102.42	11	104.05	102.50	-5	6,080	-0.08%
2020/09/18	1	98.70	0	0.00	99.40	1	5,899	0.02%
2020/09/17	11	96.96	22	98.16	100.50	-11	5,837	-0.19%
2020/09/16	80	102.99	68	101.69	98.70	12	5,701	0.21%
2020/09/15	4	94.33	46	93.79	97.20	-42	5,301	-0.79%
2020/09/11	15	87.70	0	86.30	86.30	15	5,157	0.29%
2020/09/10	4	90.78	8	89.85	88.00	-4	5,135	-0.08%
2020/09/09	6	89.72	28	88.28	90.40	-22	5,108	-0.43%
2020/09/08	4	88.78	3	87.93	87.90	1	5,075	0.02%
2020/09/07	1	86.70	3	89.97	86.70	-2	5,066	-0.04%
2020/09/04	3	89.67	5	89.46	91.00	-2	5,058	-0.04%
2020/09/03	10	92.88	14	92.95	91.80	-4	5,027	-0.08%
2020/09/02	2	91.25	13	92.60	91.70	-11	4,989	-0.22%
2020/09/01	8	93.39	8	91.51	91.60	0	4,962	0.00%
2020/08/31	27	93.93	5	93.92	92.10	22	4,905	0.45%
2020/08/28	10	99.34	5	99.16	98.00	5	4,801	0.10%
2020/08/27	16	99.31	195	99.39	97.20	-179	4,744	-3.77%	大賣/鉅額交易
2020/08/26	217	100.72	31	98.49	98.30	186	4,637	4.01%	大買/鉅額交易
2020/08/25	21	89.44	28	92.96	93.50	-7	4,427	-0.16%
2020/08/24	27	86.42	6	86.12	85.00	21	4,336	0.48%
2020/08/21	13	94.04	15	94.76	93.50	-2	4,233	-0.05%
2020/08/20	6	89.70	2	91.75	95.50	4	4,181	0.10%
2020/08/19	18	100.14	10	101.74	96.80	8	4,115	0.19%
2020/08/18	17	100.91	16	104.56	107.50	1	4,040	0.02%
2020/08/17	14	103.89	17	103.41	102.00	-3	3,979	-0.08%
2020/08/14	17	101.97	16	101.80	104.50	1	3,888	0.03%
2020/08/13	4	96.20	3	97.13	95.10	1	3,795	0.03%
2020/08/12	4	97.65	1	96.40	94.70	3	3,768	0.08%
2020/08/11	2	96.55	1	97.00	95.60	1	3,743	0.03%
2020/08/10	5	96.00	3	94.00	93.50	2	3,674	0.05%
2020/08/07	55	101.18	37	108.54	98.40	18	3,634	0.50%
2020/08/06	21	105.81	29	105.69	108.00	-8	3,383	-0.24%
2020/08/05	9	95.11	9	95.77	98.60	0	3,307	0.00%
2020/08/04	1	88.60	5	87.20	89.70	-4	2,948	-0.14%
2020/08/03	3	79.63	29	78.11	81.60	-26	2,826	-0.92%
2020/07/31	8	72.59	17	73.34	74.20	-9	2,611	-0.34%
2020/07/30	9	68.67	3	70.60	69.90	6	2,522	0.24%
2020/07/29	6	69.52	17	68.36	71.00	-11	2,468	-0.45%
2020/07/28	10	66.25	1	64.60	64.60	9	2,415	0.37%
2020/07/27	11	70.23	4	69.08	68.50	7	2,373	0.29%
2020/07/24	13	74.52	1	77.30	72.50	12	2,310	0.52%
2020/07/23	2	77.90	1	77.10	78.40	1	2,238	0.04%
2020/07/22	6	79.33	5	78.76	77.80	1	2,187	0.05%
2020/07/21	10	74.20	2	76.00	75.80	8	2,058	0.39%
2020/07/20	31	75.34	17	76.41	75.80	14	1,994	0.70%
2020/07/17	82	75.25	92	75.15	75.80	-10	1,883	-0.53%
2020/07/16	15	70.47	24	71.82	72.80	-9	1,636	-0.55%
2020/07/15	26	69.00	26	72.27	66.20	0	1,508	0.00%
2020/07/14	14	70.43	9	70.17	72.70	5	1,314	0.38%
2020/07/13	4	63.80	1	63.80	66.10	3	1,229	0.24%
2020/07/10	6	62.43	13	60.81	60.10	-7	1,192	-0.59%
2020/07/09	28	65.73	21	66.50	66.00	7	1,158	0.60%
2020/07/08	0	0.00	1	61.90	61.90	-1	1,029	-0.10%
2020/07/07	1	55.70	6	56.42	56.30	-5	1,022	-0.49%
2020/07/03	5	53.90	0	0.00	53.90	5	998	0.50%
2020/06/30	0	0.00	20	53.55	54.20	-20	983	-2.03%
2020/06/29	10	51.00	0	0.00	51.00	10	975	1.03%
2020/06/19	0	0.00	1	55.00	54.40	-1	963	-0.10%
2020/06/18	7	55.10	7	54.36	55.10	0	966	0.00%
2020/06/15	2	56.20	2	55.80	54.60	0	981	0.00%
2020/06/11	11	57.54	0	0.00	54.10	11	985	1.12%
2020/06/10	0	0.00	2	59.80	59.20	-2	977	-0.20%
2020/06/08	1	59.60	2	59.40	58.60	-1	973	-0.10%
2020/06/05	4	60.95	2	60.75	59.70	2	972	0.21%
2020/06/04	4	60.88	4	60.50	59.80	0	968	0.00%
2020/06/03	5	59.48	11	59.95	60.60	-6	955	-0.63%
2020/06/02	0	0.00	1	58.10	57.10	-1	929	-0.11%
2020/06/01	2	58.10	5	58.40	58.60	-3	923	-0.32%
2020/05/29	12	57.94	1	57.50	58.40	11	914	1.20%
2020/05/21	0	0.00	1	55.80	55.80	-1	882	-0.11%
2020/05/15	1	56.00	0	0.00	55.70	1	869	0.11%
2020/05/14	2	63.40	0	0.00	61.80	2	868	0.23%
2020/05/13	3	66.27	9	65.96	65.00	-6	827	-0.72%
2020/05/12	6	61.75	1	63.50	63.80	5	705	0.71%
2020/05/08	0	0.00	6	50.29	52.80	-6	561	-1.07%
2020/05/06	0	0.00	12	47.12	46.50	-12	554	-2.16%
2020/05/05	2	47.20	0	0.00	46.20	2	554	0.36%
2020/05/04	9	45.52	3	45.15	45.75	6	552	1.09%
2020/04/30	0	0.00	5	48.85	48.90	-5	546	-0.92%
2020/04/16	0	0.00	4	47.25	48.55	-4	582	-0.69%
2020/04/15	1	48.60	0	0.00	49.15	1	522	0.19%
2020/04/14	0	0.00	10	42.95	44.70	-10	507	-1.97%
2020/04/13	3	39.98	3	39.57	40.65	0	494	0.00%
2020/04/10	3	42.40	0	0.00	41.70	3	491	0.61%
2020/04/01	0	0.00	1	30.15	30.60	-1	499	-0.20%
2020/03/31	0	0.00	1	29.20	30.35	-1	512	-0.20%
2020/03/30	1	27.25	0	0.00	27.60	1	523	0.19%
2020/03/26	1	29.50	0	0.00	29.55	1	547	0.18%
2020/03/24	1	25.00	0	0.00	25.00	1	608	0.16%
2020/03/18	0	0.00	7	30.65	30.65	-7	596	-1.17%
2020/03/12	2	48.10	3	48.47	46.65	-1	561	-0.18%
2020/03/11	0	0.00	1	53.80	51.80	-1	544	-0.18%
2020/03/06	10	57.20	0	0.00	57.20	10	543	1.84%
2020/03/05	0	0.00	8	58.80	58.10	-8	546	-1.46%
2020/02/27	7	58.10	2	59.80	56.60	5	559	0.89%
2020/02/26	2	59.10	2	59.30	59.40	0	556	0.00%
2020/02/25	3	58.10	0	0.00	59.20	3	558	0.54%
2020/02/24	5	59.60	0	0.00	60.10	5	559	0.89%
2020/02/21	1	61.20	1	61.70	61.20	0	565	0.00%
2020/02/20	0	0.00	4	62.00	61.50	-4	572	-0.70%
2020/02/19	0	0.00	1	62.00	61.80	-1	576	-0.17%
2020/02/05	0	0.00	3	60.00	59.10	-3	620	-0.48%
2020/02/04	0	0.00	7	59.10	58.90	-7	619	-1.13%
2020/02/03	0	0.00	1	56.10	56.00	-1	624	-0.16%
2020/01/31	2	61.30	2	60.70	61.30	0	614	0.00%
2020/01/30	15	62.60	1	62.70	62.60	14	629	2.22%
2020/01/16	0	0.00	2	71.00	70.60	-2	754	-0.27%
2020/01/13	1	70.10	1	69.90	70.10	0	876	0.00%
2020/01/09	1	69.60	1	69.80	69.40	0	943	0.00%
2020/01/07	10	69.20	0	0.00	69.20	10	967	1.03%
2020/01/03	4	73.50	1	73.30	71.90	3	963	0.31%
2019/12/31	2	72.30	2	72.55	72.30	0	945	0.00%
2019/12/30	1	73.30	1	74.80	73.10	0	940	0.00%
2019/12/27	3	73.97	4	73.73	73.90	-1	932	-0.11%
2019/12/26	4	73.33	3	73.93	72.60	1	933	0.11%
2019/12/25	1	73.20	0	0.00	73.10	1	925	0.11%
2019/12/24	1	72.40	2	72.80	72.20	-1	925	-0.11%
2019/12/20	6	72.87	8	72.78	71.40	-2	917	-0.22%
2019/12/19	7	71.60	12	71.46	71.80	-5	917	-0.54%
2019/12/17	1	69.70	11	70.16	69.10	-10	899	-1.11%
2019/12/16	1	69.40	1	69.60	69.10	0	894	0.00%
2019/12/13	12	68.77	2	70.10	68.60	10	908	1.10%
2019/12/12	2	69.70	2	70.30	69.60	0	910	0.00%
2019/12/11	3	70.50	3	70.87	69.80	0	911	0.00%
2019/12/10	1	69.60	1	69.80	69.50	0	908	0.00%
2019/12/09	1	69.80	1	70.10	69.30	0	920	0.00%
2019/12/05	1	69.90	11	70.29	70.10	-10	928	-1.08%
2019/12/04	1	69.40	2	68.95	69.40	-1	926	-0.11%
2019/12/02	10	68.60	0	0.00	68.30	10	966	1.03%
2019/11/28	1	70.60	1	70.80	70.60	0	971	0.00%
2019/11/26	1	71.00	11	70.25	70.50	-10	985	-1.02%
2019/11/21	13	68.65	3	68.57	69.20	10	1,120	0.89%
2019/11/20	3	69.27	2	70.05	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	3	70.77	3	70.97	70.40	0	1,168	0.00%
2019/11/13	1	71.60	0	0.00	71.00	1	1,171	0.09%
2019/11/12	1	71.40	0	0.00	72.90	1	1,164	0.09%
2019/11/11	3	73.03	3	72.53	71.50	0	1,159	0.00%
2019/11/07	1	71.00	3	70.90	70.80	-2	1,148	-0.17%
2019/11/06	10	72.20	0	0.00	72.30	10	1,143	0.87%
2019/11/04	0	0.00	1	74.40	73.50	-1	1,143	-0.09%
2019/11/01	1	72.40	0	0.00	73.40	1	1,144	0.09%
2019/10/31	5	73.06	0	0.00	72.80	5	1,147	0.44%
2019/10/25	10	75.30	0	0.00	75.90	10	1,151	0.87%
2019/10/24	121	76.97	129	77.78	76.60	-8	1,135	-0.70%	大買/大賣/
2019/10/22	10	75.30	3	75.60	75.60	7	1,051	0.67%
2019/10/21	8	75.58	27	75.27	77.50	-19	1,027	-1.85%
2019/10/18	13	72.25	13	73.52	71.80	0	978	0.00%
2019/09/27	10	67.30	0	0.00	67.70	10	1,089	0.92%
2019/09/26	0	0.00	1	70.30	69.00	-1	1,228	-0.08%
2019/09/25	0	0.00	1	71.20	69.80	-1	1,271	-0.08%
2019/09/24	0	0.00	1	72.00	71.80	-1	1,264	-0.08%
2019/09/23	1	70.90	0	0.00	70.80	1	1,234	0.08%
2019/09/17	0	0.00	1	69.40	71.00	-1	1,200	-0.08%
2019/09/16	1	69.70	0	0.00	69.40	1	1,198	0.08%
2019/09/12	0	0.00	1	70.30	70.30	-1	1,209	-0.08%
2019/09/11	1	70.90	0	0.00	70.30	1	1,208	0.08%
2019/09/09	0	0.00	1	69.20	68.20	-1	1,190	-0.08%
2019/09/05	6	72.12	5	70.66	69.70	1	1,193	0.08%
2019/09/03	0	0.00	2	69.00	69.00	-2	1,159	-0.17%
2019/09/02	1	68.70	1	69.50	70.00	0	1,159	0.00%
2019/08/30	1	69.30	1	68.80	68.80	0	1,165	0.00%
2019/08/27	0	0.00	3	69.30	68.40	-3	1,145	-0.26%
2019/08/26	16	70.58	11	70.84	67.50	5	1,128	0.44%
2019/08/23	8	69.19	33	68.74	71.50	-25	1,015	-2.46%
2019/08/19	2	64.10	2	64.70	64.50	0	963	0.00%
2019/08/05	15	65.80	0	0.00	65.20	15	1,044	1.44%
2019/08/01	2	70.20	1	69.30	70.40	1	1,075	0.09%
2019/07/31	18	70.68	0	0.00	70.40	18	1,083	1.66%
2019/07/30	1	72.50	1	73.60	71.70	0	1,082	0.00%
2019/07/25	0	0.00	10	72.95	72.50	-10	1,092	-0.92%
2019/07/24	5	72.04	0	0.00	71.50	5	1,080	0.46%
2019/07/22	7	70.63	17	71.94	72.50	-10	1,131	-0.88%
2019/07/18	2	70.70	3	70.60	69.30	-1	1,142	-0.09%
2019/07/16	1	70.80	0	0.00	70.50	1	1,140	0.09%
2019/07/15	0	0.00	1	69.00	71.90	-1	1,151	-0.09%
2019/07/12	1	68.20	0	0.00	68.30	1	1,181	0.08%
2019/07/11	0	0.00	1	68.20	69.00	-1	1,294	-0.08%
2019/07/10	0	0.00	1	68.40	68.10	-1	1,337	-0.07%
2019/07/09	0	0.00	3	68.00	67.20	-3	1,400	-0.21%
2019/07/08	15	70.60	1	71.10	70.90	14	1,436	0.97%
2019/07/05	0	0.00	1	73.90	72.90	-1	1,653	-0.06%
2019/07/04	12	72.26	12	73.01	72.50	0	1,940	0.00%
2019/07/03	76	71.99	88	71.95	73.00	-12	1,933	-0.62%
2019/07/02	2	66.50	20	66.83	68.20	-18	1,788	-1.01%
2019/07/01	0	0.00	1	62.50	62.00	-1	1,746	-0.06%
2019/06/28	1	60.80	0	0.00	61.50	1	1,751	0.06%
2019/06/20	0	0.00	3	62.60	62.00	-3	1,780	-0.17%
2019/06/18	0	0.00	2	60.60	60.30	-2	1,767	-0.11%
2019/06/17	1	60.60	0	0.00	60.70	1	1,770	0.06%
2019/06/14	2	60.90	0	0.00	60.70	2	1,780	0.11%
2019/06/13	2	62.30	0	0.00	61.60	2	1,782	0.11%
2019/05/29	0	0.00	10	59.40	59.10	-10	1,756	-0.57%
2019/05/27	10	57.97	0	0.00	57.90	10	1,768	0.57%
2019/05/22	5	62.20	0	0.00	61.30	5	1,821	0.27%
2019/05/20	2	60.45	1	61.00	61.00	1	1,843	0.05%
2019/05/17	16	65.21	0	0.00	63.00	16	1,830	0.87%
2019/05/16	1	66.70	0	0.00	66.70	1	1,815	0.06%
2019/05/15	0	0.00	12	68.17	67.50	-12	1,802	-0.67%
2019/05/14	10	66.30	0	0.00	67.90	10	1,806	0.55%
2019/05/13	0	0.00	10	68.50	68.10	-10	1,802	-0.55%
2019/05/10	10	66.70	10	68.30	68.00	0	1,786	0.00%
2019/05/09	10	66.70	0	0.00	67.20	10	1,785	0.56%
2019/05/06	5	72.20	1	72.30	73.00	4	1,749	0.23%
2019/05/03	4	75.05	5	75.60	74.50	-1	1,736	-0.06%
2019/04/29	5	72.58	4	71.58	71.50	1	1,667	0.06%
2019/04/26	0	0.00	1	78.40	77.20	-1	1,625	-0.06%
2019/04/24	0	80.10	0	0.00	80.10	0	1,591	0.00%
2019/04/22	0	82.00	1	82.10	80.50	-1	1,571	-0.06%
2019/04/18	0	0.00	2	82.60	80.60	-2	1,527	-0.13%
2019/04/17	32	82.82	27	85.47	82.30	5	1,492	0.33%
2019/04/16	2	82.30	0	0.00	82.30	2	1,380	0.14%
2019/04/15	62	80.61	63	80.67	80.60	-1	1,333	-0.07%
2019/04/12	7	77.30	8	77.89	79.20	-1	1,265	-0.08%
2019/04/11	78	78.23	73	78.35	77.40	5	1,208	0.41%
2019/04/10	191	72.79	207	73.15	76.40	-16	978	-1.64%	大買/大賣/
2019/04/09	5	67.22	35	65.79	69.50	-30	673	-4.45%
2019/03/29	3	63.00	0	0.00	62.10	3	617	0.49%
2019/03/22	10	62.31	0	0.00	62.50	10	707	1.41%
2019/03/18	0	0.00	3	61.80	63.00	-3	784	-0.38%
2019/03/15	3	62.20	0	0.00	61.80	3	793	0.38%
2019/03/08	0	0.00	1	62.30	62.30	-1	940	-0.11%
2019/03/07	15	63.10	0	0.00	63.40	15	971	1.54%
2019/03/06	0	0.00	3	64.40	64.30	-3	1,010	-0.30%
2019/02/27	1	65.90	0	0.00	64.30	1	1,066	0.09%
2019/02/26	3	66.40	0	0.00	65.50	3	1,103	0.27%
2019/02/22	7	66.40	2	67.60	67.30	5	1,241	0.40%
2019/02/21	5	68.44	8	68.30	68.50	-3	1,303	-0.23%
2019/02/18	0	0.00	3	64.13	63.90	-3	1,251	-0.24%
2019/01/30	0	0.00	15	64.67	63.50	-15	1,343	-1.12%
2019/01/21	0	0.00	2	61.45	61.20	-2	1,474	-0.14%
2019/01/16	2	63.80	0	0.00	62.60	2	1,516	0.13%
2019/01/15	0	0.00	5	61.90	62.00	-5	1,502	-0.33%
2019/01/14	0	0.00	2	60.70	60.00	-2	1,498	-0.13%
2019/01/11	0	0.00	1	60.30	60.00	-1	1,506	-0.07%
2019/01/10	1	59.70	0	0.00	59.70	1	1,528	0.07%
2019/01/09	2	61.60	0	0.00	61.10	2	1,532	0.13%
2019/01/08	0	0.00	12	58.76	59.20	-12	1,525	-0.79%
2019/01/07	2	58.10	0	0.00	58.10	2	1,529	0.13%
2019/01/04	0	0.00	0.5	58.00	56.80	-0.5	1,539	-0.03%
2018/12/26	2	61.35	2	60.30	60.30	0	1,600	0.00%
2018/12/20	15	62.60	0.5	63.20	62.70	14.5	1,599	0.91%
2018/12/19	10	66.30	1	66.30	66.30	9	1,585	0.57%
2018/12/18	1	69.40	2	68.90	67.80	-1	1,571	-0.06%
2018/12/17	1	67.90	0	0.00	67.70	1	1,544	0.06%
2018/12/14	2	68.70	1	69.00	66.70	1	1,529	0.07%
2018/12/13	1	67.30	12	67.83	67.40	-11	1,498	-0.73%
2018/12/12	2	63.50	17	64.69	65.10	-15	1,496	-1.00%
2018/12/11	1	62.30	1	61.90	61.90	0	1,485	0.00%
2018/12/06	20	62.75	0	0.00	62.30	20	1,487	1.34%
2018/12/05	1	66.30	0	0.00	66.30	1	1,476	0.07%
2018/12/04	9	70.26	4	69.70	68.40	5	1,483	0.34%
2018/12/03	2	66.30	7	67.34	67.00	-5	1,432	-0.35%
2018/11/30	0	0.00	1	65.10	63.60	-1	1,406	-0.07%
2018/11/29	2	67.00	3	64.67	64.50	-1	1,378	-0.07%
2018/11/27	0	0.00	1	63.60	64.10	-1	1,339	-0.07%
2018/11/26	3	64.50	21	64.60	63.80	-18	1,333	-1.35%
2018/11/23	20	63.07	21	64.34	62.60	-1	1,320	-0.08%
2018/11/22	3	62.27	3	62.17	62.00	0	1,301	0.00%
2018/11/21	60	63.42	59	63.36	62.60	1	1,290	0.08%
2018/11/20	0	0.00	2	59.50	61.70	-2	1,185	-0.17%
2018/11/19	2	55.90	1	56.30	56.10	1	1,152	0.09%
2018/11/14	1	57.00	0	0.00	56.00	1	1,181	0.08%
2018/11/12	0	0.00	1	56.80	56.20	-1	1,220	-0.08%
2018/11/09	1	54.50	0	0.00	57.60	1	1,239	0.08%
2018/11/06	15	62.20	0	0.00	61.50	15	1,203	1.25%
2018/11/05	2	64.80	17	64.58	64.80	-15	1,232	-1.22%
2018/11/02	3	64.20	3	64.27	63.20	0	1,257	0.00%
2018/11/01	4	61.88	4	63.43	63.10	0	1,269	0.00%
2018/10/31	6	60.32	15	62.37	63.00	-9	1,277	-0.70%
2018/10/30	0	0.00	1	58.60	58.60	-1	1,271	-0.08%
2018/10/29	5	55.10	0	0.00	55.80	5	1,302	0.38%
2018/10/26	2	56.00	0	0.00	56.00	2	1,339	0.15%
2018/10/25	4	59.45	0	0.00	60.70	4	1,411	0.28%
2018/10/19	1	65.10	1	65.00	65.50	0	1,463	0.00%
2018/10/18	0	0.00	5	68.80	67.30	-5	1,473	-0.34%
2018/10/12	0	0.00	20	64.10	64.70	-20	1,520	-1.32%
2018/10/09	2	71.95	0	0.00	71.10	2	1,621	0.12%
2018/10/05	16	78.50	1	76.20	76.60	15	1,599	0.94%
2018/10/04	0	0.00	10	82.43	80.50	-10	1,586	-0.63%
2018/10/03	15	81.13	2	82.00	80.00	13	1,581	0.82%
2018/10/02	0	0.00	5	85.40	83.10	-5	1,580	-0.32%
2018/10/01	2	83.00	10	82.40	83.00	-8	1,586	-0.50%
2018/09/28	10	80.60	0	0.00	80.10	10	1,588	0.63%
2018/09/26	1	82.00	0	0.00	82.00	1	1,595	0.06%
2018/09/25	0	0.00	11	82.39	82.00	-11	1,597	-0.69%
2018/09/21	0	0.00	2	80.00	79.80	-2	1,606	-0.12%
2018/09/20	5	80.10	0	0.00	78.60	5	1,628	0.31%
2018/09/18	5	84.20	5	88.00	81.70	0	1,614	0.00%
2018/09/17	0	0.00	5	83.30	83.30	-5	1,589	-0.31%
2018/09/11	1	80.50	5	79.80	79.20	-4	1,585	-0.25%
2018/09/07	5	87.80	0	0.00	85.50	5	1,564	0.32%
2018/09/05	1	88.10	2	88.70	87.70	-1	1,582	-0.06%
2018/09/03	0	0.00	1	91.50	86.20	-1	1,611	-0.06%
2018/08/31	1	89.00	0	0.00	90.50	1	1,733	0.06%
2018/08/30	4	91.88	6	91.42	90.80	-2	1,770	-0.11%
2018/08/29	1	89.90	2	89.95	90.20	-1	1,771	-0.06%
2018/08/28	0	0.00	2	87.25	87.10	-2	1,753	-0.11%
2018/08/27	3	87.77	0	0.00	87.90	3	1,754	0.17%
2018/08/24	4	85.30	1	84.40	84.50	3	1,738	0.17%
2018/08/23	2	90.45	1	90.50	90.40	1	1,705	0.06%
2018/08/22	1	91.60	2	91.95	90.80	-1	1,692	-0.06%
2018/08/21	5	91.36	5	91.26	92.00	0	1,699	0.00%
2018/08/20	15	92.09	4	90.90	90.40	11	1,690	0.65%
2018/08/17	3	99.90	5	100.96	98.80	-2	1,644	-0.12%
2018/08/16	17	98.79	3	99.93	99.20	14	1,656	0.85%
2018/08/15	2	109.75	2	106.00	105.50	0	1,649	0.00%
2018/08/13	24	110.90	20	110.15	108.50	4	1,696	0.24%
2018/08/10	3	112.67	6	114.33	115.00	-3	1,680	-0.18%
2018/08/09	10	111.10	4	110.75	110.00	6	1,656	0.36%
2018/08/08	5	119.00	21	122.93	117.00	-16	1,647	-0.97%
2018/08/07	1	120.00	2	119.50	121.00	-1	1,660	-0.06%
2018/08/06	37	122.04	22	122.84	122.00	15	1,660	0.90%
2018/08/03	6	118.42	18	123.03	118.00	-12	1,642	-0.73%
2018/08/02	5	117.00	0	0.00	120.50	5	1,619	0.31%
2018/08/01	70	118.56	79	119.59	117.50	-9	1,576	-0.57%
2018/07/27	1	112.50	1	112.00	112.50	0	1,494	0.00%
2018/07/23	0	0.00	3	108.83	107.00	-3	1,447	-0.21%
2018/07/20	0	0.00	2	110.50	110.50	-2	1,435	-0.14%
2018/07/19	13	111.77	10	113.80	109.50	3	1,416	0.21%
2018/07/18	40	109.66	42	109.19	114.00	-2	1,387	-0.14%
2018/07/17	4	104.50	3	106.00	109.00	1	1,298	0.08%
2018/07/16	1	104.00	0	0.00	103.00	1	1,256	0.08%
2018/07/13	0	0.00	2	103.00	102.50	-2	1,250	-0.16%
2018/07/11	3	101.00	3	102.50	100.50	0	1,250	0.00%
2018/07/09	2	102.75	10	104.00	100.00	-8	1,251	-0.64%
2018/07/06	2	97.80	2	96.35	98.20	0	1,235	0.00%
2018/07/05	12	98.41	2	97.90	97.00	10	1,231	0.81%
2018/07/04	1	100.50	1	102.50	99.40	0	1,231	0.00%
2018/07/03	1	100.50	0	0.00	100.50	1	1,245	0.08%
2018/07/02	16	103.56	15	103.70	102.50	1	1,244	0.08%
2018/06/29	0	0.00	12	104.00	106.00	-12	1,228	-0.98%
2018/06/28	0	0.00	3	97.50	96.70	-3	1,199	-0.25%
2018/06/27	1	98.00	0	0.00	96.00	1	1,214	0.08%
2018/06/26	15	96.87	0	0.00	97.20	15	1,233	1.22%
2018/06/22	1	99.50	0	0.00	99.50	1	1,232	0.08%
2018/06/21	0	0.00	1	103.50	102.00	-1	1,230	-0.08%
2018/06/15	1	110.50	1	110.50	111.00	0	1,274	0.00%
2018/06/14	0	0.00	1	109.00	107.00	-1	1,324	-0.08%
2018/06/13	2	113.00	2	115.00	112.00	0	1,311	0.00%
2018/06/12	2	113.50	1	115.00	112.00	1	1,294	0.08%
2018/06/11	1	113.00	3	112.83	113.00	-2	1,281	-0.16%
2018/06/08	30	119.30	21	122.24	116.00	9	1,269	0.71%
2018/06/07	1	114.00	3	118.00	118.00	-2	1,172	-0.17%
2018/06/06	1	107.00	0	0.00	107.50	1	1,141	0.09%
2018/05/29	0	0.00	2	107.50	105.50	-2	1,145	-0.17%
2018/05/28	0	0.00	1	104.00	104.00	-1	1,131	-0.09%
2018/05/24	1	106.00	0	0.00	105.00	1	1,132	0.09%
2018/05/23	2	104.00	2	103.50	103.50	0	1,123	0.00%
2018/05/22	2	102.75	12	104.58	102.50	-10	1,137	-0.88%
2018/05/21	12	103.75	13	101.50	103.00	-1	1,133	-0.09%
2018/05/18	0	0.00	5	94.84	95.50	-5	1,094	-0.46%
2018/05/17	11	95.31	10	94.10	93.50	1	1,111	0.09%
2018/05/16	4	94.50	1	93.40	93.10	3	1,102	0.27%
2018/05/15	3	96.27	0	0.00	95.80	3	1,090	0.28%
2018/05/14	6	105.00	15	103.03	102.00	-9	1,089	-0.83%
2018/05/11	16	106.25	2	108.25	107.00	14	1,081	1.29%
2018/05/10	9	107.78	13	108.04	108.50	-4	1,064	-0.38%
2018/05/09	6	103.08	1	102.50	102.50	5	1,045	0.48%
2018/05/08	0	0.00	3	107.00	105.50	-3	1,058	-0.28%
2018/05/07	0	0.00	1	103.50	102.50	-1	1,046	-0.10%
2018/05/03	3	105.17	4	104.88	103.50	-1	1,031	-0.10%
2018/04/30	2	109.00	0	0.00	109.00	2	1,029	0.19%
2018/04/27	4	110.38	0	0.00	108.00	4	1,044	0.38%
2018/04/24	6	116.42	6	121.08	116.50	0	1,052	0.00%
2018/04/23	1	126.00	0	0.00	123.00	1	1,049	0.10%
2018/04/20	2	126.75	2	127.25	126.50	0	1,058	0.00%
2018/04/19	1	129.00	1	128.50	129.00	0	1,071	0.00%
2018/04/18	1	127.50	0	0.00	127.50	1	1,081	0.09%
2018/04/13	5	133.00	0	0.00	132.00	5	1,134	0.44%
2018/04/11	0	0.00	1	131.50	130.00	-1	1,259	-0.08%
2018/04/10	1	131.50	0	0.00	130.50	1	1,269	0.08%
2018/04/09	0	0.00	3	131.67	131.50	-3	1,275	-0.24%
2018/04/03	1	125.00	0	0.00	125.00	1	1,266	0.08%
2018/04/02	20	129.00	0	0.00	127.50	20	1,281	1.56%
2018/03/30	5	130.00	7	129.29	129.50	-2	1,404	-0.14%
2018/03/29	2	126.50	6	124.75	124.50	-4	1,412	-0.28%
2018/03/28	3	130.50	2	129.00	128.50	1	1,422	0.07%
2018/03/27	5	132.50	0	0.00	131.50	5	1,432	0.35%
2018/03/26	0	0.00	1	132.00	132.00	-1	1,451	-0.07%
2018/03/23	2	129.25	1	127.00	131.00	1	1,467	0.07%
2018/03/22	0	0.00	10	133.15	132.00	-10	1,471	-0.68%
2018/03/21	5	132.50	10	136.00	134.00	-5	1,490	-0.34%
2018/03/20	11	138.68	3	137.83	138.50	8	1,484	0.54%
2018/03/19	1	146.50	3	148.00	147.00	-2	1,450	-0.14%
2018/03/16	2	146.50	0	0.00	145.50	2	1,530	0.13%
2018/03/15	2	146.00	2	146.00	146.00	0	1,564	0.00%
2018/03/14	3	149.00	3	149.83	148.00	0	1,687	0.00%
2018/03/13	5	149.50	17	149.24	149.50	-12	1,720	-0.70%
2018/03/12	9	144.22	4	145.00	145.00	5	1,701	0.29%
2018/03/09	12	144.13	4	145.00	144.00	8	1,718	0.47%
2018/03/08	2	147.50	0	0.00	148.50	2	1,715	0.12%
2018/03/07	0	0.00	4	148.50	147.50	-4	1,715	-0.23%
2018/03/06	1	144.50	0	0.00	144.50	1	1,725	0.06%
2018/03/05	0	0.00	3	144.83	144.50	-3	1,748	-0.17%
2018/03/02	0	0.00	2	145.50	145.50	-2	1,775	-0.11%
2018/03/01	8	144.56	1	145.00	146.00	7	1,836	0.38%
2018/02/27	4	147.50	3	149.17	147.50	1	1,851	0.05%
2018/02/26	2	148.25	2	150.00	147.50	0	1,911	0.00%
2018/02/23	4	149.38	0	0.00	147.50	4	1,943	0.21%
2018/02/22	2	150.50	1	152.00	148.00	1	1,955	0.05%
2018/02/21	1	138.00	5	141.50	146.50	-4	1,957	-0.20%
2018/02/12	1	133.50	2	134.50	134.00	-1	1,957	-0.05%
2018/02/09	3	129.50	4	132.25	133.00	-1	1,985	-0.05%
2018/02/08	2	140.75	1	144.00	139.50	1	2,018	0.05%
2018/02/07	0	0.00	1	144.00	142.00	-1	2,077	-0.05%
2018/02/06	3	145.00	9	137.56	140.00	-6	2,112	-0.28%
2018/02/05	8	149.50	8	151.25	152.50	0	2,139	0.00%
2018/02/02	1	157.00	1	156.50	156.50	0	2,240	0.00%
2018/02/01	0	0.00	2	158.00	158.00	-2	2,330	-0.09%
2018/01/31	1	159.00	2	160.25	158.00	-1	2,361	-0.04%
2018/01/30	6	160.17	5	160.20	157.50	1	2,366	0.04%
2018/01/29	3	161.17	2	161.50	161.00	1	2,360	0.04%
2018/01/26	1	161.00	0	0.00	161.50	1	2,366	0.04%
2018/01/25	0	0.00	1	160.00	160.00	-1	2,395	-0.04%
2018/01/24	0	0.00	3	161.67	161.50	-3	2,424	-0.12%
2018/01/23	7	161.50	5	158.20	158.00	2	2,429	0.08%
2018/01/22	13	162.15	0	0.00	163.00	13	2,444	0.53%
2018/01/19	2	163.50	12	166.58	165.00	-10	2,471	-0.40%
2018/01/18	4	163.25	4	163.50	163.50	0	2,494	0.00%
2018/01/17	0	0.00	4	163.13	162.50	-4	2,518	-0.16%
2018/01/16	15	162.03	0	0.00	162.00	15	2,547	0.59%
2018/01/15	1	161.50	3	164.83	165.00	-2	2,561	-0.08%
2018/01/12	2	160.50	1	161.50	161.50	1	2,567	0.04%
2018/01/11	7	162.57	6	160.92	160.00	1	2,579	0.04%
2018/01/10	6	166.92	4	165.63	164.50	2	2,604	0.08%
2018/01/09	14	169.04	15	169.60	168.00	-1	2,679	-0.04%
2018/01/08	20	175.60	3	173.00	173.00	17	2,673	0.64%
2018/01/05	9	177.50	29	179.74	178.50	-20	2,657	-0.75%
2018/01/04	3	172.50	0	0.00	171.50	3	2,628	0.11%
2018/01/03	5	172.60	2	174.00	174.00	3	2,700	0.11%
2018/01/02	2	172.00	2	173.50	172.50	0	2,810	0.00%